date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-31 09:50:00,177.74,178.14,177.63,178.08,13517.0,164.2569,164.6266,164.1553,164.5711,13517.0
2018-07-31 09:55:00,178.01,178.5,178.0,178.36,17751.0,164.5064,164.9593,164.4972,164.8299,17751.0
2018-07-31 10:00:00,178.45,178.64,178.05,178.17,18851.0,164.9131,165.0887,164.5434,164.6543,18851.0
2018-07-31 10:05:00,178.24,178.81,178.24,178.76,26171.0,164.719,165.2458,164.719,165.1996,26171.0
2018-07-31 10:10:00,178.83,179.23,178.78,179.08,21495.0,165.2642,165.6339,165.218,165.4953,21495.0
2018-07-31 10:15:00,179.08,179.1,178.88,178.95,35153.0,165.4953,165.5138,165.3104,165.3751,35153.0
2018-07-31 10:20:00,178.98,179.05,178.83,178.88,42742.0,165.4029,165.4676,165.2642,165.3104,42742.0
2018-07-31 10:25:00,178.91,178.96,178.66,178.84,29345.0,165.3382,165.3844,165.1071,165.2735,29345.0
2018-07-31 10:30:00,178.8,179.18,178.8,179.18,6500.0,165.2365,165.5877,165.2365,165.5877,6500.0
2018-07-31 10:35:00,179.2,179.4,179.04,179.4,11914.0,165.6062,165.791,165.4583,165.791,11914.0
2018-07-31 10:40:00,179.36,179.55,179.35,179.5,10378.0,165.754,165.9296,165.7448,165.8834,10378.0
2018-07-31 10:45:00,179.5,179.99,179.41,179.85,27815.0,165.8834,166.3362,165.8002,166.2069,27815.0
2018-07-31 10:50:00,179.85,180.52,179.81,180.24,44179.0,166.2069,166.826,166.1699,166.5673,44179.0
2018-07-31 10:55:00,180.19,180.98,180.07,180.83,25790.0,166.5211,167.2511,166.4102,167.1125,25790.0
2018-07-31 11:00:00,180.83,180.86,180.55,180.55,29575.0,167.1125,167.1402,166.8538,166.8538,29575.0
2018-07-31 11:05:00,180.54,180.54,180.12,180.15,22651.0,166.8445,166.8445,166.4564,166.4841,22651.0
2018-07-31 11:10:00,180.15,180.38,179.99,180.34,65882.0,166.4841,166.6967,166.3362,166.6597,65882.0
2018-07-31 11:15:00,180.3,180.36,180.05,180.35,53162.0,166.6227,166.6782,166.3917,166.6689,53162.0
2018-07-31 11:20:00,180.36,180.5,180.11,180.5,30893.0,166.6782,166.8076,166.4471,166.8076,30893.0
2018-07-31 11:25:00,180.49,180.7,180.16,180.16,13951.0,166.7983,166.9924,166.4934,166.4934,13951.0
2018-07-31 11:30:00,180.11,180.24,179.69,179.81,20114.0,166.4471,166.5673,166.059,166.1699,20114.0
2018-07-31 11:35:00,179.76,180.08,179.69,179.77,21042.0,166.1237,166.4194,166.059,166.1329,21042.0
2018-07-31 11:40:00,179.8,179.82,179.68,179.82,25402.0,166.1607,166.1791,166.0498,166.1791,25402.0
2018-07-31 11:45:00,179.81,179.94,179.57,179.74,61858.0,166.1699,166.29,165.9481,166.1052,61858.0
2018-07-31 11:50:00,179.73,180.05,179.54,179.98,50236.0,166.096,166.3917,165.9204,166.327,50236.0
2018-07-31 11:55:00,179.99,180.58,179.92,180.48,39328.0,166.3362,166.8815,166.2716,166.7891,39328.0
2018-07-31 12:00:00,180.48,180.57,180.08,180.13,20354.0,166.7891,166.8722,166.4194,166.4656,20354.0
2018-07-31 12:05:00,180.09,180.49,180.08,180.47,16818.0,166.4287,166.7983,166.4194,166.7798,16818.0
2018-07-31 12:10:00,180.48,180.55,180.32,180.5,12266.0,166.7891,166.8538,166.6412,166.8076,12266.0
2018-07-31 12:15:00,180.53,180.55,180.42,180.45,15220.0,166.8353,166.8538,166.7336,166.7614,15220.0
2018-07-31 12:20:00,180.42,180.47,180.3,180.4,11400.0,166.7336,166.7798,166.6227,166.7151,11400.0
2018-07-31 12:25:00,180.35,180.58,180.35,180.55,16050.0,166.6689,166.8815,166.6689,166.8538,16050.0
2018-07-31 12:30:00,180.56,180.86,180.54,180.8,49960.0,166.863,167.1402,166.8445,167.0848,49960.0
2018-07-31 12:35:00,180.82,181.14,180.4,181.11,83055.0,167.1033,167.399,166.7151,167.3713,83055.0
2018-07-31 12:40:00,181.09,181.16,180.96,181.03,26504.0,167.3528,167.4175,167.2327,167.2974,26504.0
2018-07-31 12:45:00,181.0,181.02,180.81,180.97,18870.0,167.2696,167.2881,167.094,167.2419,18870.0
2018-07-31 12:50:00,180.96,180.97,180.85,180.87,23199.0,167.2327,167.2419,167.131,167.1495,23199.0
2018-07-31 12:55:00,180.9,180.92,180.45,180.56,22458.0,167.1772,167.1957,166.7614,166.863,22458.0
2018-07-31 13:00:00,180.56,180.63,180.45,180.48,11667.0,166.863,166.9277,166.7614,166.7891,11667.0
2018-07-31 13:05:00,180.41,180.56,180.32,180.5,18661.0,166.7244,166.863,166.6412,166.8076,18661.0
2018-07-31 13:10:00,180.5,180.61,180.48,180.56,11518.0,166.8076,166.9092,166.7891,166.863,11518.0
2018-07-31 13:15:00,180.53,180.6,180.42,180.58,5900.0,166.8353,166.9,166.7336,166.8815,5900.0
2018-07-31 13:20:00,180.56,180.83,180.53,180.74,12141.0,166.863,167.1125,166.8353,167.0294,12141.0
2018-07-31 13:25:00,180.72,180.75,180.6,180.69,13998.0,167.0109,167.0386,166.9,166.9831,13998.0
2018-07-31 13:30:00,180.73,180.82,180.68,180.74,28299.0,167.0201,167.1033,166.9739,167.0294,28299.0
2018-07-31 13:35:00,180.76,180.79,180.68,180.77,6822.0,167.0478,167.0756,166.9739,167.0571,6822.0
2018-07-31 13:40:00,180.77,180.9,180.76,180.86,9721.0,167.0571,167.1772,167.0478,167.1402,9721.0
2018-07-31 13:45:00,180.86,181.17,180.84,181.13,20222.0,167.1402,167.4267,167.1218,167.3898,20222.0
2018-07-31 13:50:00,181.13,181.41,181.11,181.31,14715.0,167.3898,167.6485,167.3713,167.5561,14715.0
2018-07-31 13:55:00,181.32,181.37,181.21,181.28,10298.0,167.5654,167.6116,167.4637,167.5284,10298.0
2018-07-31 14:00:00,181.28,181.38,181.19,181.24,17409.0,167.5284,167.6208,167.4452,167.4914,17409.0
2018-07-31 14:05:00,181.3,181.53,181.2,181.53,22331.0,167.5469,167.7594,167.4545,167.7594,22331.0
2018-07-31 14:10:00,181.5,181.66,181.4,181.52,32581.0,167.7317,167.8796,167.6393,167.7502,32581.0
2018-07-31 14:15:00,181.53,181.55,181.18,181.18,13030.0,167.7594,167.7779,167.436,167.436,13030.0
2018-07-31 14:20:00,181.12,181.23,181.0,181.21,27345.0,167.3805,167.4822,167.2696,167.4637,27345.0
2018-07-31 14:25:00,181.25,181.55,181.2,181.54,23673.0,167.5007,167.7779,167.4545,167.7687,23673.0
2018-07-31 14:30:00,181.5,181.59,181.22,181.22,13083.0,167.7317,167.8149,167.4729,167.4729,13083.0
2018-07-31 14:35:00,181.21,181.21,180.95,181.03,83816.0,167.4637,167.4637,167.2234,167.2974,83816.0
2018-07-31 14:40:00,181.0,181.01,180.66,180.68,73740.0,167.2696,167.2789,166.9554,166.9739,73740.0
2018-07-31 14:45:00,180.68,180.68,180.36,180.37,33048.0,166.9739,166.9739,166.6782,166.6874,33048.0
2018-07-31 14:50:00,180.39,180.5,180.27,180.33,14763.0,166.7059,166.8076,166.595,166.6505,14763.0
2018-07-31 14:55:00,180.33,180.33,179.96,180.01,5990.0,166.6505,166.6505,166.3085,166.3547,5990.0
2018-07-31 15:00:00,179.99,180.06,179.87,179.9,16568.0,166.3362,166.4009,166.2253,166.2531,16568.0
2018-07-31 15:05:00,179.86,179.95,179.81,179.81,8792.0,166.2161,166.2993,166.1699,166.1699,8792.0
2018-07-31 15:10:00,179.81,179.81,179.52,179.62,19109.0,166.1699,166.1699,165.9019,165.9943,19109.0
2018-07-31 15:15:00,179.62,179.62,179.48,179.52,7488.0,165.9943,165.9943,165.8649,165.9019,7488.0
2018-07-31 15:20:00,179.5,179.77,179.48,179.77,9009.0,165.8834,166.1329,165.8649,166.1329,9009.0
2018-07-31 15:25:00,179.77,179.8,179.7,179.7,6277.0,166.1329,166.1607,166.0682,166.0682,6277.0
2018-07-31 15:30:00,179.72,179.77,179.54,179.6,22468.0,166.0867,166.1329,165.9204,165.9758,22468.0
2018-07-31 15:35:00,179.58,179.58,179.43,179.45,26841.0,165.9573,165.9573,165.8187,165.8372,26841.0
2018-07-31 15:40:00,179.45,179.46,179.04,179.1,16306.0,165.8372,165.8465,165.4583,165.5138,16306.0
2018-07-31 15:45:00,179.1,179.19,178.84,179.08,42271.0,165.5138,165.5969,165.2735,165.4953,42271.0
2018-07-31 15:50:00,179.15,179.42,179.08,179.42,55480.0,165.56,165.8095,165.4953,165.8095,55480.0
2018-07-31 15:55:00,179.42,179.55,178.99,179.28,234434.0,165.8095,165.9296,165.4121,165.6801,234434.0
2018-08-01 09:30:00,179.89,180.95,179.51,180.45,22833.0,166.2438,167.2234,165.8927,166.7614,22833.0
2018-08-01 09:35:00,180.21,180.66,178.69,178.91,80245.0,166.5396,166.9554,165.1349,165.3382,80245.0
2018-08-01 09:40:00,178.91,179.4,178.57,179.0,22466.0,165.3382,165.791,165.024,165.4213,22466.0
2018-08-01 09:45:00,178.88,179.66,178.82,179.64,9646.0,165.3104,166.0313,165.255,166.0128,9646.0
2018-08-01 09:50:00,179.52,179.68,179.3,179.53,9481.0,165.9019,166.0498,165.6986,165.9111,9481.0
2018-08-01 09:55:00,179.64,179.89,179.57,179.82,12353.0,166.0128,166.2438,165.9481,166.1791,12353.0
2018-08-01 10:00:00,179.8,180.28,179.75,180.28,15865.0,166.1607,166.6042,166.1145,166.6042,15865.0
2018-08-01 10:05:00,180.3,180.46,179.91,179.98,79649.0,166.6227,166.7706,166.2623,166.327,79649.0
2018-08-01 10:10:00,179.98,180.34,179.7,179.93,17389.0,166.327,166.6597,166.0682,166.2808,17389.0
2018-08-01 10:15:00,179.88,179.91,179.54,179.58,38553.0,166.2346,166.2623,165.9204,165.9573,38553.0
2018-08-01 10:20:00,179.63,179.93,179.61,179.68,19264.0,166.0036,166.2808,165.9851,166.0498,19264.0
2018-08-01 10:25:00,179.67,179.67,179.34,179.34,10821.0,166.0405,166.0405,165.7356,165.7356,10821.0
2018-08-01 10:30:00,179.31,179.51,179.13,179.31,23824.0,165.7078,165.8927,165.5415,165.7078,23824.0
2018-08-01 10:35:00,179.33,179.64,179.31,179.52,17274.0,165.7263,166.0128,165.7078,165.9019,17274.0
2018-08-01 10:40:00,179.5,179.65,179.37,179.59,12960.0,165.8834,166.022,165.7633,165.9666,12960.0
2018-08-01 10:45:00,179.61,179.73,179.55,179.56,8500.0,165.9851,166.096,165.9296,165.9389,8500.0
2018-08-01 10:50:00,179.56,179.8,179.5,179.74,13784.0,165.9389,166.1607,165.8834,166.1052,13784.0
2018-08-01 10:55:00,179.76,179.76,179.55,179.64,6227.0,166.1237,166.1237,165.9296,166.0128,6227.0
2018-08-01 11:00:00,179.66,179.8,179.59,179.79,9566.0,166.0313,166.1607,165.9666,166.1514,9566.0
2018-08-01 11:05:00,179.8,179.84,179.75,179.75,6923.0,166.1607,166.1976,166.1145,166.1145,6923.0
2018-08-01 11:10:00,179.77,179.91,179.73,179.87,12535.0,166.1329,166.2623,166.096,166.2253,12535.0
2018-08-01 11:15:00,179.86,179.86,179.73,179.79,14277.0,166.2161,166.2161,166.096,166.1514,14277.0
2018-08-01 11:20:00,179.8,179.89,179.73,179.83,16600.0,166.1607,166.2438,166.096,166.1884,16600.0
2018-08-01 11:25:00,179.83,179.86,179.75,179.86,9232.0,166.1884,166.2161,166.1145,166.2161,9232.0
2018-08-01 11:30:00,179.87,179.91,179.73,179.82,5900.0,166.2253,166.2623,166.096,166.1791,5900.0
2018-08-01 11:35:00,179.84,179.96,179.84,179.9,8181.0,166.1976,166.3085,166.1976,166.2531,8181.0
2018-08-01 11:40:00,179.88,179.89,179.83,179.86,4550.0,166.2346,166.2438,166.1884,166.2161,4550.0
2018-08-01 11:45:00,179.86,179.88,179.69,179.75,7599.0,166.2161,166.2346,166.059,166.1145,7599.0
2018-08-01 11:50:00,179.71,179.78,179.61,179.76,19808.0,166.0775,166.1422,165.9851,166.1237,19808.0
2018-08-01 11:55:00,179.85,179.93,179.85,179.92,4250.0,166.2069,166.2808,166.2069,166.2716,4250.0
2018-08-01 12:00:00,179.9,179.95,179.71,179.75,9130.0,166.2531,166.2993,166.0775,166.1145,9130.0
2018-08-01 12:05:00,179.77,179.9,179.77,179.83,7222.0,166.1329,166.2531,166.1329,166.1884,7222.0
2018-08-01 12:10:00,179.83,179.91,179.7,179.91,9407.0,166.1884,166.2623,166.0682,166.2623,9407.0
2018-08-01 12:15:00,179.9,180.0,179.85,179.95,13699.0,166.2531,166.3455,166.2069,166.2993,13699.0
2018-08-01 12:20:00,179.94,180.01,179.77,179.77,36300.0,166.29,166.3547,166.1329,166.1329,36300.0
2018-08-01 12:25:00,179.77,179.82,179.68,179.79,17357.0,166.1329,166.1791,166.0498,166.1514,17357.0
2018-08-01 12:30:00,179.79,179.79,179.69,179.79,18115.0,166.1514,166.1514,166.059,166.1514,18115.0
2018-08-01 12:35:00,179.77,179.77,179.56,179.58,8812.0,166.1329,166.1329,165.9389,165.9573,8812.0
2018-08-01 12:40:00,179.57,179.61,179.45,179.59,9094.0,165.9481,165.9851,165.8372,165.9666,9094.0
2018-08-01 12:45:00,179.6,179.64,179.53,179.59,8934.0,165.9758,166.0128,165.9111,165.9666,8934.0
2018-08-01 12:50:00,179.59,179.76,179.58,179.72,10242.0,165.9666,166.1237,165.9573,166.0867,10242.0
2018-08-01 12:55:00,179.62,179.63,179.53,179.53,8799.0,165.9943,166.0036,165.9111,165.9111,8799.0
2018-08-01 13:00:00,179.53,179.53,179.31,179.31,9988.0,165.9111,165.9111,165.7078,165.7078,9988.0
2018-08-01 13:05:00,179.31,179.5,179.31,179.48,7766.0,165.7078,165.8834,165.7078,165.8649,7766.0
2018-08-01 13:10:00,179.48,179.76,179.48,179.67,13276.0,165.8649,166.1237,165.8649,166.0405,13276.0
2018-08-01 13:15:00,179.67,179.73,179.63,179.7,11447.0,166.0405,166.096,166.0036,166.0682,11447.0
2018-08-01 13:20:00,179.65,179.77,179.65,179.75,7110.0,166.022,166.1329,166.022,166.1145,7110.0
2018-08-01 13:25:00,179.76,179.78,179.66,179.71,10835.0,166.1237,166.1422,166.0313,166.0775,10835.0
2018-08-01 13:30:00,179.73,179.78,179.7,179.74,8846.0,166.096,166.1422,166.0682,166.1052,8846.0
2018-08-01 13:35:00,179.76,179.81,179.75,179.76,7295.0,166.1237,166.1699,166.1145,166.1237,7295.0
2018-08-01 13:40:00,179.76,179.84,179.69,179.84,11619.0,166.1237,166.1976,166.059,166.1976,11619.0
2018-08-01 13:45:00,179.87,179.92,179.83,179.87,7524.0,166.2253,166.2716,166.1884,166.2253,7524.0
2018-08-01 13:50:00,179.87,179.92,179.84,179.87,10700.0,166.2253,166.2716,166.1976,166.2253,10700.0
2018-08-01 13:55:00,179.85,179.92,179.78,179.86,15560.0,166.2069,166.2716,166.1422,166.2161,15560.0
2018-08-01 14:00:00,179.86,180.14,179.72,179.99,33502.0,166.2161,166.4749,166.0867,166.3362,33502.0
2018-08-01 14:05:00,180.03,180.05,179.83,180.02,15203.0,166.3732,166.3917,166.1884,166.364,15203.0
2018-08-01 14:10:00,180.07,180.08,179.66,179.99,29241.0,166.4102,166.4194,166.0313,166.3362,29241.0
2018-08-01 14:15:00,179.95,180.07,179.88,179.99,22811.0,166.2993,166.4102,166.2346,166.3362,22811.0
2018-08-01 14:20:00,179.99,180.11,179.97,180.04,8272.0,166.3362,166.4471,166.3178,166.3825,8272.0
2018-08-01 14:25:00,180.02,180.06,179.85,179.9,30437.0,166.364,166.4009,166.2069,166.2531,30437.0
2018-08-01 14:30:00,179.91,180.02,179.91,180.0,99889.0,166.2623,166.364,166.2623,166.3455,99889.0
2018-08-01 14:35:00,179.97,180.05,179.2,179.28,78363.0,166.3178,166.3917,165.6062,165.6801,78363.0
2018-08-01 14:40:00,179.27,179.33,178.94,179.32,60932.0,165.6709,165.7263,165.3659,165.7171,60932.0
2018-08-01 14:45:00,179.33,179.86,179.33,179.72,54309.0,165.7263,166.2161,165.7263,166.0867,54309.0
2018-08-01 14:50:00,179.7,180.09,179.7,179.92,31266.0,166.0682,166.4287,166.0682,166.2716,31266.0
2018-08-01 14:55:00,179.91,188.6,179.87,187.57,635099.0,166.2623,174.2931,166.2253,173.3412,635099.0
2018-08-01 15:00:00,187.49,188.2,186.2,187.42,571239.0,173.2673,173.9234,172.0752,173.2026,571239.0
2018-08-01 15:05:00,187.49,187.59,184.62,186.13,266877.0,173.2673,173.3597,170.615,172.0105,266877.0
2018-08-01 15:10:00,186.12,186.5,183.3,183.67,248739.0,172.0012,172.3524,169.3952,169.7371,248739.0
2018-08-01 15:15:00,183.74,184.0,181.61,183.68,327273.0,169.8018,170.0421,167.8334,169.7463,327273.0
2018-08-01 15:20:00,183.61,185.3,183.46,184.5,291859.0,169.6816,171.2434,169.543,170.5041,291859.0
2018-08-01 15:25:00,184.49,185.25,184.08,185.06,170267.0,170.4949,171.1972,170.116,171.0216,170267.0
2018-08-01 15:30:00,185.05,185.27,184.52,184.56,175521.0,171.0124,171.2157,170.5226,170.5596,175521.0
2018-08-01 15:35:00,184.53,184.56,183.0,183.45,257432.0,170.5318,170.5596,169.1179,169.5338,257432.0
2018-08-01 15:40:00,183.45,185.08,183.45,184.5,351531.0,169.5338,171.0401,169.5338,170.5041,351531.0
2018-08-01 15:45:00,184.61,185.04,184.26,184.58,153819.0,170.6058,171.0032,170.2823,170.5781,153819.0
2018-08-01 15:50:00,184.59,184.64,183.66,184.48,207314.0,170.5873,170.6335,169.7278,170.4856,207314.0
2018-08-01 15:55:00,184.43,185.18,182.6,182.6,380826.0,170.4394,171.1325,168.7483,168.7483,380826.0
2018-08-02 09:30:00,185.23,187.13,184.25,185.92,153222.0,171.1787,172.9346,170.2731,171.8164,153222.0
2018-08-02 09:35:00,185.91,187.1,185.51,186.14,186458.0,171.8072,172.9069,171.4375,172.0197,186458.0
2018-08-02 09:40:00,186.0,187.3,185.82,186.66,240257.0,171.8903,173.0917,171.724,172.5003,240257.0
2018-08-02 09:45:00,186.66,188.61,186.51,187.09,109600.0,172.5003,174.3023,172.3616,172.8977,109600.0
2018-08-02 09:50:00,187.06,187.07,184.55,185.52,149990.0,172.8699,172.8792,170.5503,171.4467,149990.0
2018-08-02 09:55:00,185.45,185.6,185.13,185.5,69018.0,171.3821,171.5207,171.0863,171.4283,69018.0
2018-08-02 10:00:00,185.43,185.75,184.7,185.12,82248.0,171.3636,171.6593,170.689,171.0771,82248.0
2018-08-02 10:05:00,185.0,185.33,184.3,184.78,106402.0,170.9662,171.2712,170.3193,170.7629,106402.0
2018-08-02 10:10:00,184.78,185.78,184.38,185.76,95499.0,170.7629,171.687,170.3932,171.6685,95499.0
2018-08-02 10:15:00,185.76,186.46,185.4,186.31,78919.0,171.6685,172.3154,171.3359,172.1768,78919.0
2018-08-02 10:20:00,186.3,186.59,185.35,186.06,97784.0,172.1676,172.4356,171.2896,171.9458,97784.0
2018-08-02 10:25:00,186.0,186.23,185.58,185.64,134961.0,171.8903,172.1029,171.5022,171.5576,134961.0
2018-08-02 10:30:00,185.69,185.69,184.89,185.27,86713.0,171.6039,171.6039,170.8645,171.2157,86713.0
2018-08-02 10:35:00,185.21,185.21,184.5,184.54,34159.0,171.1603,171.1603,170.5041,170.5411,34159.0
2018-08-02 10:40:00,184.51,185.33,184.37,184.96,34531.0,170.5134,171.2712,170.384,170.9292,34531.0
2018-08-02 10:45:00,185.02,185.73,184.73,185.59,39077.0,170.9847,171.6408,170.7167,171.5114,39077.0
2018-08-02 10:50:00,185.54,185.77,185.1,185.31,41520.0,171.4652,171.6778,171.0586,171.2527,41520.0
2018-08-02 10:55:00,185.31,185.32,185.07,185.25,29980.0,171.2527,171.2619,171.0309,171.1972,29980.0
2018-08-02 11:00:00,185.27,185.33,184.97,185.11,34577.0,171.2157,171.2712,170.9385,171.0679,34577.0
2018-08-02 11:05:00,185.1,185.37,184.6,184.72,19949.0,171.0586,171.3081,170.5965,170.7074,19949.0
2018-08-02 11:10:00,184.67,185.07,184.53,185.07,12621.0,170.6612,171.0309,170.5318,171.0309,12621.0
2018-08-02 11:15:00,185.06,185.12,184.61,184.77,10868.0,171.0216,171.0771,170.6058,170.7536,10868.0
2018-08-02 11:20:00,184.76,184.99,184.53,184.57,16036.0,170.7444,170.957,170.5318,170.5688,16036.0
2018-08-02 11:25:00,184.56,184.88,184.56,184.67,16004.0,170.5596,170.8553,170.5596,170.6612,16004.0
2018-08-02 11:30:00,184.64,184.82,184.53,184.82,14750.0,170.6335,170.7998,170.5318,170.7998,14750.0
2018-08-02 11:35:00,184.77,185.18,184.77,184.9,15334.0,170.7536,171.1325,170.7536,170.8738,15334.0
2018-08-02 11:40:00,184.9,185.21,184.9,185.05,19510.0,170.8738,171.1603,170.8738,171.0124,19510.0
2018-08-02 11:45:00,185.06,185.35,185.04,185.16,16212.0,171.0216,171.2896,171.0032,171.1141,16212.0
2018-08-02 11:50:00,185.17,185.95,185.12,185.9,28237.0,171.1233,171.8441,171.0771,171.7979,28237.0
2018-08-02 11:55:00,185.88,186.1,185.66,186.1,54786.0,171.7794,171.9828,171.5761,171.9828,54786.0
2018-08-02 12:00:00,186.21,186.44,185.95,185.96,38005.0,172.0844,172.297,171.8441,171.8534,38005.0
2018-08-02 12:05:00,185.97,186.19,185.89,186.05,42396.0,171.8626,172.0659,171.7887,171.9365,42396.0
2018-08-02 12:10:00,186.07,186.38,185.85,186.27,20238.0,171.955,172.2415,171.7517,172.1399,20238.0
2018-08-02 12:15:00,186.22,186.68,186.03,186.53,38294.0,172.0936,172.5188,171.9181,172.3801,38294.0
2018-08-02 12:20:00,186.59,187.24,186.59,187.18,17766.0,172.4356,173.0363,172.4356,172.9808,17766.0
2018-08-02 12:25:00,187.18,187.24,186.92,187.18,32379.0,172.9808,173.0363,172.7405,172.9808,32379.0
2018-08-02 12:30:00,187.12,187.14,186.71,186.71,25228.0,172.9254,172.9439,172.5465,172.5465,25228.0
2018-08-02 12:35:00,186.61,186.86,186.5,186.86,23997.0,172.4541,172.6851,172.3524,172.6851,23997.0
2018-08-02 12:40:00,186.82,187.24,186.75,187.04,30424.0,172.6481,173.0363,172.5834,172.8514,30424.0
2018-08-02 12:45:00,186.87,187.23,186.72,187.15,28208.0,172.6943,173.027,172.5557,172.9531,28208.0
2018-08-02 12:50:00,187.15,187.24,187.09,187.2,17429.0,172.9531,173.0363,172.8977,172.9993,17429.0
2018-08-02 12:55:00,187.23,187.23,186.86,186.92,17855.0,173.027,173.027,172.6851,172.7405,17855.0
2018-08-02 13:00:00,186.94,187.08,186.94,187.03,16291.0,172.759,172.8884,172.759,172.8422,16291.0
2018-08-02 13:05:00,187.0,187.24,186.76,187.18,19157.0,172.8145,173.0363,172.5927,172.9808,19157.0
2018-08-02 13:10:00,187.21,187.24,187.12,187.23,18406.0,173.0085,173.0363,172.9254,173.027,18406.0
2018-08-02 13:15:00,187.19,187.28,187.13,187.2,20250.0,172.9901,173.0732,172.9346,172.9993,20250.0
2018-08-02 13:20:00,187.22,187.29,186.95,186.95,14535.0,173.0178,173.0825,172.7683,172.7683,14535.0
2018-08-02 13:25:00,186.98,187.08,186.79,187.08,16938.0,172.796,172.8884,172.6204,172.8884,16938.0
2018-08-02 13:30:00,187.11,187.13,186.95,187.04,7320.0,172.9161,172.9346,172.7683,172.8514,7320.0
2018-08-02 13:35:00,187.07,187.07,187.0,187.01,12161.0,172.8792,172.8792,172.8145,172.8237,12161.0
2018-08-02 13:40:00,187.0,187.03,186.9,186.92,16100.0,172.8145,172.8422,172.7221,172.7405,16100.0
2018-08-02 13:45:00,186.96,187.03,186.89,187.0,17834.0,172.7775,172.8422,172.7128,172.8145,17834.0
2018-08-02 13:50:00,186.98,187.15,186.94,187.11,33238.0,172.796,172.9531,172.759,172.9161,33238.0
2018-08-02 13:55:00,187.1,187.28,187.07,187.28,19323.0,172.9069,173.0732,172.8792,173.0732,19323.0
2018-08-02 14:00:00,187.31,187.66,187.28,187.56,24179.0,173.101,173.4244,173.0732,173.332,24179.0
2018-08-02 14:05:00,187.52,187.6,187.42,187.42,29254.0,173.295,173.369,173.2026,173.2026,29254.0
2018-08-02 14:10:00,187.34,187.6,187.34,187.56,11963.0,173.1287,173.369,173.1287,173.332,11963.0
2018-08-02 14:15:00,187.56,187.92,187.54,187.87,17130.0,173.332,173.6647,173.3135,173.6185,17130.0
2018-08-02 14:20:00,187.87,188.27,187.79,188.26,58005.0,173.6185,173.9881,173.5446,173.9789,58005.0
2018-08-02 14:25:00,188.22,188.61,187.92,188.2,33687.0,173.9419,174.3023,173.6647,173.9234,33687.0
2018-08-02 14:30:00,188.16,188.2,187.9,188.11,42116.0,173.8865,173.9234,173.6462,173.8403,42116.0
2018-08-02 14:35:00,188.15,188.61,187.89,187.95,67038.0,173.8772,174.3023,173.637,173.6924,67038.0
2018-08-02 14:40:00,187.94,188.11,187.56,187.56,26664.0,173.6832,173.8403,173.332,173.332,26664.0
2018-08-02 14:45:00,187.57,188.28,187.55,188.15,27566.0,173.3412,173.9974,173.3228,173.8772,27566.0
2018-08-02 14:50:00,188.15,188.24,188.03,188.16,18859.0,173.8772,173.9604,173.7663,173.8865,18859.0
2018-08-02 14:55:00,188.16,188.16,187.86,187.98,33057.0,173.8865,173.8865,173.6092,173.7201,33057.0
2018-08-02 15:00:00,187.98,188.32,187.98,188.19,38954.0,173.7201,174.0343,173.7201,173.9142,38954.0
2018-08-02 15:05:00,188.19,188.31,188.16,188.25,32230.0,173.9142,174.0251,173.8865,173.9697,32230.0
2018-08-02 15:10:00,188.23,188.27,188.01,188.15,24465.0,173.9512,173.9881,173.7479,173.8772,24465.0
2018-08-02 15:15:00,188.16,188.49,188.13,188.39,37218.0,173.8865,174.1914,173.8588,174.099,37218.0
2018-08-02 15:20:00,188.38,188.43,187.97,188.03,55700.0,174.0898,174.136,173.7109,173.7663,55700.0
2018-08-02 15:25:00,188.03,188.45,188.03,188.45,41619.0,173.7663,174.1545,173.7663,174.1545,41619.0
2018-08-02 15:30:00,188.5,188.86,188.39,188.71,50120.0,174.2007,174.5334,174.099,174.3948,50120.0
2018-08-02 15:35:00,188.66,188.97,188.56,188.89,88183.0,174.3486,174.635,174.2561,174.5611,88183.0
2018-08-02 15:40:00,188.93,189.13,188.71,188.98,86125.0,174.5981,174.7829,174.3948,174.6443,86125.0
2018-08-02 15:45:00,188.98,189.15,188.67,188.94,96825.0,174.6443,174.8014,174.3578,174.6073,96825.0
2018-08-02 15:50:00,188.93,188.98,188.57,188.97,86337.0,174.5981,174.6443,174.2654,174.635,86337.0
2018-08-02 15:55:00,188.98,189.2,188.85,188.87,286943.0,174.6443,174.8476,174.5241,174.5426,286943.0
2018-08-03 09:30:00,189.61,190.76,189.26,190.72,100979.0,175.2265,176.2893,174.903,176.2523,100979.0
2018-08-03 09:35:00,190.65,193.37,190.01,190.78,149384.0,176.1876,178.7013,175.5961,176.3077,149384.0
2018-08-03 09:40:00,190.58,191.69,189.27,189.45,81186.0,176.1229,177.1487,174.9123,175.0786,81186.0
2018-08-03 09:45:00,189.5,190.11,189.34,190.0,29533.0,175.1248,175.6886,174.977,175.5869,29533.0
2018-08-03 09:50:00,189.84,190.14,189.65,189.88,24511.0,175.439,175.7163,175.2635,175.476,24511.0
2018-08-03 09:55:00,189.99,190.04,189.27,190.0,45095.0,175.5777,175.6239,174.9123,175.5869,45095.0
2018-08-03 10:00:00,189.78,190.36,189.77,190.23,32663.0,175.3836,175.9196,175.3744,175.7995,32663.0
2018-08-03 10:05:00,190.3,190.35,190.07,190.12,19674.0,175.8641,175.9104,175.6516,175.6978,19674.0
2018-08-03 10:10:00,190.15,190.22,189.69,189.78,29178.0,175.7255,175.7902,175.3004,175.3836,29178.0
2018-08-03 10:15:00,189.86,190.38,189.8,190.06,28049.0,175.4575,175.9381,175.4021,175.6424,28049.0
2018-08-03 10:20:00,190.06,190.2,189.87,189.92,16385.0,175.6424,175.7717,175.4668,175.513,16385.0
2018-08-03 10:25:00,189.96,189.97,189.43,189.46,13714.0,175.5499,175.5592,175.0601,175.0879,13714.0
2018-08-03 10:30:00,189.51,189.89,189.3,189.81,18825.0,175.1341,175.4852,174.94,175.4113,18825.0
2018-08-03 10:35:00,189.73,189.76,189.47,189.62,12903.0,175.3374,175.3651,175.0971,175.2357,12903.0
2018-08-03 10:40:00,189.67,189.86,189.55,189.85,19791.0,175.2819,175.4575,175.171,175.4483,19791.0
2018-08-03 10:45:00,189.9,190.09,189.85,189.9,11147.0,175.4945,175.6701,175.4483,175.4945,11147.0
2018-08-03 10:50:00,189.89,189.89,189.54,189.69,12409.0,175.4852,175.4852,175.1618,175.3004,12409.0
2018-08-03 10:55:00,189.81,189.86,189.51,189.75,9333.0,175.4113,175.4575,175.1341,175.3559,9333.0
2018-08-03 11:00:00,189.8,189.89,189.6,189.75,14302.0,175.4021,175.4852,175.2172,175.3559,14302.0
2018-08-03 11:05:00,189.75,189.82,189.65,189.71,25219.0,175.3559,175.4206,175.2635,175.3189,25219.0
2018-08-03 11:10:00,189.69,189.88,189.68,189.84,22443.0,175.3004,175.476,175.2912,175.439,22443.0
2018-08-03 11:15:00,189.82,189.88,189.58,189.76,16668.0,175.4206,175.476,175.1988,175.3651,16668.0
2018-08-03 11:20:00,189.8,189.85,189.7,189.8,16436.0,175.4021,175.4483,175.3097,175.4021,16436.0
2018-08-03 11:25:00,189.77,189.82,189.66,189.71,13583.0,175.3744,175.4206,175.2727,175.3189,13583.0
2018-08-03 11:30:00,189.71,189.72,189.45,189.59,27214.0,175.3189,175.3281,175.0786,175.208,27214.0
2018-08-03 11:35:00,189.59,189.59,189.31,189.44,13156.0,175.208,175.208,174.9492,175.0694,13156.0
2018-08-03 11:40:00,189.46,189.57,189.4,189.49,9558.0,175.0879,175.1895,175.0324,175.1156,9558.0
2018-08-03 11:45:00,189.5,189.58,189.4,189.53,10661.0,175.1248,175.1988,175.0324,175.1526,10661.0
2018-08-03 11:50:00,189.53,189.63,189.44,189.55,12228.0,175.1526,175.245,175.0694,175.171,12228.0
2018-08-03 11:55:00,189.53,189.57,189.38,189.53,16198.0,175.1526,175.1895,175.0139,175.1526,16198.0
2018-08-03 12:00:00,189.52,189.95,189.51,189.78,22034.0,175.1433,175.5407,175.1341,175.3836,22034.0
2018-08-03 12:05:00,189.79,189.79,189.39,189.51,26520.0,175.3928,175.3928,175.0232,175.1341,26520.0
2018-08-03 12:10:00,189.63,189.65,189.54,189.54,12491.0,175.245,175.2635,175.1618,175.1618,12491.0
2018-08-03 12:15:00,189.53,189.77,189.51,189.58,10664.0,175.1526,175.3744,175.1341,175.1988,10664.0
2018-08-03 12:20:00,189.62,189.77,189.62,189.65,14572.0,175.2357,175.3744,175.2357,175.2635,14572.0
2018-08-03 12:25:00,189.68,189.8,189.6,189.67,25889.0,175.2912,175.4021,175.2172,175.2819,25889.0
2018-08-03 12:30:00,189.65,189.69,189.46,189.5,25875.0,175.2635,175.3004,175.0879,175.1248,25875.0
2018-08-03 12:35:00,189.5,189.53,189.41,189.46,17255.0,175.1248,175.1526,175.0417,175.0879,17255.0
2018-08-03 12:40:00,189.43,189.6,189.37,189.57,13820.0,175.0601,175.2172,175.0047,175.1895,13820.0
2018-08-03 12:45:00,189.61,189.64,189.57,189.57,7504.0,175.2265,175.2542,175.1895,175.1895,7504.0
2018-08-03 12:50:00,189.56,190.0,189.46,189.99,18406.0,175.1803,175.5869,175.0879,175.5777,18406.0
2018-08-03 12:55:00,189.98,189.99,189.74,189.8,14458.0,175.5684,175.5777,175.3466,175.4021,14458.0
2018-08-03 13:00:00,189.85,190.09,189.76,189.77,14175.0,175.4483,175.6701,175.3651,175.3744,14175.0
2018-08-03 13:05:00,189.73,189.73,189.51,189.67,4850.0,175.3374,175.3374,175.1341,175.2819,4850.0
2018-08-03 13:10:00,189.65,189.71,189.53,189.65,18088.0,175.2635,175.3189,175.1526,175.2635,18088.0
2018-08-03 13:15:00,189.71,190.05,189.67,189.92,8780.0,175.3189,175.6331,175.2819,175.513,8780.0
2018-08-03 13:20:00,189.92,190.16,189.87,190.15,5719.0,175.513,175.7348,175.4668,175.7255,5719.0
2018-08-03 13:25:00,190.18,190.25,189.91,190.01,8103.0,175.7532,175.8179,175.5037,175.5961,8103.0
2018-08-03 13:30:00,190.0,190.02,189.95,189.96,7195.0,175.5869,175.6054,175.5407,175.5499,7195.0
2018-08-03 13:35:00,189.96,189.97,189.74,189.93,6771.0,175.5499,175.5592,175.3466,175.5222,6771.0
2018-08-03 13:40:00,189.97,189.99,189.8,189.84,5473.0,175.5592,175.5777,175.4021,175.439,5473.0
2018-08-03 13:45:00,189.83,189.97,189.82,189.82,14950.0,175.4298,175.5592,175.4206,175.4206,14950.0
2018-08-03 13:50:00,189.84,189.86,189.79,189.82,6861.0,175.439,175.4575,175.3928,175.4206,6861.0
2018-08-03 13:55:00,189.86,189.9,189.81,189.87,19353.0,175.4575,175.4945,175.4113,175.4668,19353.0
2018-08-03 14:00:00,189.9,189.91,189.8,189.86,16776.0,175.4945,175.5037,175.4021,175.4575,16776.0
2018-08-03 14:05:00,189.86,189.92,189.83,189.92,14974.0,175.4575,175.513,175.4298,175.513,14974.0
2018-08-03 14:10:00,189.98,190.02,189.8,189.81,11998.0,175.5684,175.6054,175.4021,175.4113,11998.0
2018-08-03 14:15:00,189.82,189.82,189.62,189.64,20064.0,175.4206,175.4206,175.2357,175.2542,20064.0
2018-08-03 14:20:00,189.66,189.8,189.61,189.78,15045.0,175.2727,175.4021,175.2265,175.3836,15045.0
2018-08-03 14:25:00,189.8,189.85,189.76,189.76,11045.0,175.4021,175.4483,175.3651,175.3651,11045.0
2018-08-03 14:30:00,189.77,189.8,189.71,189.79,11090.0,175.3744,175.4021,175.3189,175.3928,11090.0
2018-08-03 14:35:00,189.79,189.79,189.62,189.71,8896.0,175.3928,175.3928,175.2357,175.3189,8896.0
2018-08-03 14:40:00,189.7,189.83,189.63,189.73,17269.0,175.3097,175.4298,175.245,175.3374,17269.0
2018-08-03 14:45:00,189.75,189.81,189.62,189.65,14858.0,175.3559,175.4113,175.2357,175.2635,14858.0
2018-08-03 14:50:00,189.66,189.81,189.59,189.73,24254.0,175.2727,175.4113,175.208,175.3374,24254.0
2018-08-03 14:55:00,189.73,189.75,189.6,189.64,16176.0,175.3374,175.3559,175.2172,175.2542,16176.0
2018-08-03 15:00:00,189.63,189.74,189.58,189.58,18115.0,175.245,175.3466,175.1988,175.1988,18115.0
2018-08-03 15:05:00,189.59,189.65,189.51,189.51,12034.0,175.208,175.2635,175.1341,175.1341,12034.0
2018-08-03 15:10:00,189.54,189.61,189.43,189.45,20782.0,175.1618,175.2265,175.0601,175.0786,20782.0
2018-08-03 15:15:00,189.45,189.45,189.29,189.29,21763.0,175.0786,175.0786,174.9308,174.9308,21763.0
2018-08-03 15:20:00,189.3,189.49,189.27,189.47,23452.0,174.94,175.1156,174.9123,175.0971,23452.0
2018-08-03 15:25:00,189.47,189.49,189.29,189.33,38690.0,175.0971,175.1156,174.9308,174.9677,38690.0
2018-08-03 15:30:00,189.34,189.34,189.06,189.09,46362.0,174.977,174.977,174.7182,174.7459,46362.0
2018-08-03 15:35:00,189.09,189.22,189.09,189.13,33411.0,174.7459,174.8661,174.7459,174.7829,33411.0
2018-08-03 15:40:00,189.14,189.14,188.91,188.98,54272.0,174.7921,174.7921,174.5796,174.6443,54272.0
2018-08-03 15:45:00,188.98,189.07,188.91,189.06,85433.0,174.6443,174.7275,174.5796,174.7182,85433.0
2018-08-03 15:50:00,189.07,189.27,189.0,189.25,85363.0,174.7275,174.9123,174.6628,174.8938,85363.0
2018-08-03 15:55:00,189.26,189.45,189.09,189.26,162427.0,174.903,175.0786,174.7459,174.903,162427.0
2018-08-06 09:30:00,188.81,189.0,188.17,188.34,18939.0,174.4872,174.6628,173.8957,174.0528,18939.0
2018-08-06 09:35:00,188.42,188.83,188.17,188.76,16204.0,174.1268,174.5057,173.8957,174.441,16204.0
2018-08-06 09:40:00,188.7,188.74,188.33,188.48,11452.0,174.3855,174.4225,174.0436,174.1822,11452.0
2018-08-06 09:45:00,188.42,188.87,188.4,188.68,14505.0,174.1268,174.5426,174.1083,174.367,14505.0
2018-08-06 09:50:00,188.57,188.82,188.44,188.82,14881.0,174.2654,174.4964,174.1452,174.4964,14881.0
2018-08-06 09:55:00,188.81,189.07,188.78,188.99,19874.0,174.4872,174.7275,174.4595,174.6535,19874.0
2018-08-06 10:00:00,189.01,189.03,188.46,188.47,63821.0,174.672,174.6905,174.1637,174.173,63821.0
2018-08-06 10:05:00,188.53,188.53,188.07,188.36,55658.0,174.2284,174.2284,173.8033,174.0713,55658.0
2018-08-06 10:10:00,188.38,188.61,188.37,188.48,25217.0,174.0898,174.3023,174.0806,174.1822,25217.0
2018-08-06 10:15:00,188.44,188.44,188.09,188.28,25416.0,174.1452,174.1452,173.8218,173.9974,25416.0
2018-08-06 10:20:00,188.28,188.31,188.07,188.09,8682.0,173.9974,174.0251,173.8033,173.8218,8682.0
2018-08-06 10:25:00,188.09,188.12,187.44,187.47,20372.0,173.8218,173.8495,173.2211,173.2488,20372.0
2018-08-06 10:30:00,187.44,187.48,186.84,187.13,46454.0,173.2211,173.2581,172.6666,172.9346,46454.0
2018-08-06 10:35:00,187.17,187.31,186.44,186.76,53359.0,172.9716,173.101,172.297,172.5927,53359.0
2018-08-06 10:40:00,186.86,187.17,186.86,187.13,18964.0,172.6851,172.9716,172.6851,172.9346,18964.0
2018-08-06 10:45:00,187.13,187.39,187.08,187.09,17082.0,172.9346,173.1749,172.8884,172.8977,17082.0
2018-08-06 10:50:00,187.06,187.17,186.97,187.08,11958.0,172.8699,172.9716,172.7868,172.8884,11958.0
2018-08-06 10:55:00,187.11,187.42,187.06,187.41,20861.0,172.9161,173.2026,172.8699,173.1934,20861.0
2018-08-06 11:00:00,187.42,187.42,187.23,187.36,26613.0,173.2026,173.2026,173.027,173.1472,26613.0
2018-08-06 11:05:00,187.35,187.48,187.32,187.45,9554.0,173.1379,173.2581,173.1102,173.2303,9554.0
2018-08-06 11:10:00,187.44,188.15,187.44,188.12,23240.0,173.2211,173.8772,173.2211,173.8495,23240.0
2018-08-06 11:15:00,188.09,188.2,188.03,188.08,19897.0,173.8218,173.9234,173.7663,173.8126,19897.0
2018-08-06 11:20:00,188.15,188.38,188.15,188.24,27090.0,173.8772,174.0898,173.8772,173.9604,27090.0
2018-08-06 11:25:00,188.29,188.49,188.02,188.12,43125.0,174.0066,174.1914,173.7571,173.8495,43125.0
2018-08-06 11:30:00,188.15,188.43,188.11,188.43,20426.0,173.8772,174.136,173.8403,174.136,20426.0
2018-08-06 11:35:00,188.45,188.45,188.05,188.09,19507.0,174.1545,174.1545,173.7848,173.8218,19507.0
2018-08-06 11:40:00,188.02,188.06,187.69,187.69,11693.0,173.7571,173.7941,173.4521,173.4521,11693.0
2018-08-06 11:45:00,187.77,188.02,187.7,187.83,12751.0,173.5261,173.7571,173.4614,173.5815,12751.0
2018-08-06 11:50:00,187.84,187.93,187.58,187.62,13256.0,173.5908,173.6739,173.3505,173.3874,13256.0
2018-08-06 11:55:00,187.66,187.72,187.59,187.69,8543.0,173.4244,173.4799,173.3597,173.4521,8543.0
2018-08-06 12:00:00,187.69,187.82,187.6,187.77,18688.0,173.4521,173.5723,173.369,173.5261,18688.0
2018-08-06 12:05:00,187.75,187.78,187.3,187.3,7321.0,173.5076,173.5353,173.0917,173.0917,7321.0
2018-08-06 12:10:00,187.32,187.56,187.27,187.56,7369.0,173.1102,173.332,173.064,173.332,7369.0
2018-08-06 12:15:00,187.53,187.61,187.47,187.5,11367.0,173.3043,173.3782,173.2488,173.2765,11367.0
2018-08-06 12:20:00,187.51,187.56,187.42,187.48,14608.0,173.2858,173.332,173.2026,173.2581,14608.0
2018-08-06 12:25:00,187.51,187.55,187.34,187.42,10225.0,173.2858,173.3228,173.1287,173.2026,10225.0
2018-08-06 12:30:00,187.42,187.59,187.42,187.55,9529.0,173.2026,173.3597,173.2026,173.3228,9529.0
2018-08-06 12:35:00,187.54,187.76,187.54,187.69,8807.0,173.3135,173.5168,173.3135,173.4521,8807.0
2018-08-06 12:40:00,187.68,187.7,187.57,187.65,5916.0,173.4429,173.4614,173.3412,173.4152,5916.0
2018-08-06 12:45:00,187.7,187.7,187.49,187.53,7369.0,173.4614,173.4614,173.2673,173.3043,7369.0
2018-08-06 12:50:00,187.53,187.58,187.42,187.46,8201.0,173.3043,173.3505,173.2026,173.2396,8201.0
2018-08-06 12:55:00,187.44,187.53,187.42,187.45,5834.0,173.2211,173.3043,173.2026,173.2303,5834.0
2018-08-06 13:00:00,187.43,187.47,187.39,187.41,9086.0,173.2119,173.2488,173.1749,173.1934,9086.0
2018-08-06 13:05:00,187.39,187.5,187.35,187.5,6785.0,173.1749,173.2765,173.1379,173.2765,6785.0
2018-08-06 13:10:00,187.49,187.53,187.4,187.41,11592.0,173.2673,173.3043,173.1841,173.1934,11592.0
2018-08-06 13:15:00,187.4,187.43,187.32,187.37,8958.0,173.1841,173.2119,173.1102,173.1564,8958.0
2018-08-06 13:20:00,187.36,187.39,187.28,187.36,8622.0,173.1472,173.1749,173.0732,173.1472,8622.0
2018-08-06 13:25:00,187.34,187.4,187.33,187.36,5543.0,173.1287,173.1841,173.1194,173.1472,5543.0
2018-08-06 13:30:00,187.34,187.36,187.22,187.27,12631.0,173.1287,173.1472,173.0178,173.064,12631.0
2018-08-06 13:35:00,187.25,187.3,187.2,187.21,17445.0,173.0455,173.0917,172.9993,173.0085,17445.0
2018-08-06 13:40:00,187.21,187.21,187.1,187.11,5157.0,173.0085,173.0085,172.9069,172.9161,5157.0
2018-08-06 13:45:00,187.1,187.1,187.02,187.03,11435.0,172.9069,172.9069,172.833,172.8422,11435.0
2018-08-06 13:50:00,187.05,187.15,187.04,187.15,8851.0,172.8607,172.9531,172.8514,172.9531,8851.0
2018-08-06 13:55:00,187.16,187.24,187.13,187.24,9238.0,172.9623,173.0363,172.9346,173.0363,9238.0
2018-08-06 14:00:00,187.26,187.54,187.25,187.47,29119.0,173.0548,173.3135,173.0455,173.2488,29119.0
2018-08-06 14:05:00,187.49,187.74,187.46,187.67,12040.0,173.2673,173.4983,173.2396,173.4337,12040.0
2018-08-06 14:10:00,187.73,188.17,187.66,188.15,20372.0,173.4891,173.8957,173.4244,173.8772,20372.0
2018-08-06 14:15:00,188.13,188.18,188.07,188.09,8436.0,173.8588,173.905,173.8033,173.8218,8436.0
2018-08-06 14:20:00,188.09,188.4,188.04,188.4,15058.0,173.8218,174.1083,173.7756,174.1083,15058.0
2018-08-06 14:25:00,188.42,188.45,188.25,188.4,8670.0,174.1268,174.1545,173.9697,174.1083,8670.0
2018-08-06 14:30:00,188.43,188.43,188.29,188.41,26181.0,174.136,174.136,174.0066,174.1175,26181.0
2018-08-06 14:35:00,188.4,188.41,188.21,188.41,23481.0,174.1083,174.1175,173.9327,174.1175,23481.0
2018-08-06 14:40:00,188.39,188.45,188.28,188.28,11583.0,174.099,174.1545,173.9974,173.9974,11583.0
2018-08-06 14:45:00,188.3,188.35,188.27,188.31,5678.0,174.0159,174.0621,173.9881,174.0251,5678.0
2018-08-06 14:50:00,188.31,188.33,188.08,188.09,7035.0,174.0251,174.0436,173.8126,173.8218,7035.0
2018-08-06 14:55:00,188.08,188.11,188.0,188.05,8858.0,173.8126,173.8403,173.7386,173.7848,8858.0
2018-08-06 15:00:00,188.06,188.15,188.03,188.07,25427.0,173.7941,173.8772,173.7663,173.8033,25427.0
2018-08-06 15:05:00,188.07,188.14,187.84,188.09,24871.0,173.8033,173.868,173.5908,173.8218,24871.0
2018-08-06 15:10:00,188.07,188.08,187.97,188.07,5709.0,173.8033,173.8126,173.7109,173.8033,5709.0
2018-08-06 15:15:00,188.05,188.15,188.04,188.15,9101.0,173.7848,173.8772,173.7756,173.8772,9101.0
2018-08-06 15:20:00,188.17,188.31,188.15,188.28,13801.0,173.8957,174.0251,173.8772,173.9974,13801.0
2018-08-06 15:25:00,188.3,188.31,188.18,188.23,18256.0,174.0159,174.0251,173.905,173.9512,18256.0
2018-08-06 15:30:00,188.23,188.31,188.19,188.29,21869.0,173.9512,174.0251,173.9142,174.0066,21869.0
2018-08-06 15:35:00,188.29,188.43,188.21,188.28,38358.0,174.0066,174.136,173.9327,173.9974,38358.0
2018-08-06 15:40:00,188.29,188.3,188.22,188.24,13940.0,174.0066,174.0159,173.9419,173.9604,13940.0
2018-08-06 15:45:00,188.27,188.31,188.05,188.08,37621.0,173.9881,174.0251,173.7848,173.8126,37621.0
2018-08-06 15:50:00,188.12,188.12,187.6,187.6,39903.0,173.8495,173.8495,173.369,173.369,39903.0
2018-08-06 15:55:00,187.62,187.87,187.27,187.87,113928.0,173.3874,173.6185,173.064,173.6185,113928.0
2018-08-07 09:30:00,188.91,188.91,187.0,187.44,60366.0,174.5796,174.5796,172.8145,173.2211,60366.0
2018-08-07 09:35:00,187.3,188.37,187.19,187.59,23019.0,173.0917,174.0806,172.9901,173.3597,23019.0
2018-08-07 09:40:00,187.75,188.71,187.64,188.1,33965.0,173.5076,174.3948,173.4059,173.831,33965.0
2018-08-07 09:45:00,188.14,188.54,187.76,188.31,15233.0,173.868,174.2377,173.5168,174.0251,15233.0
2018-08-07 09:50:00,188.34,188.76,188.28,188.57,12721.0,174.0528,174.441,173.9974,174.2654,12721.0
2018-08-07 09:55:00,188.48,188.73,188.39,188.41,10823.0,174.1822,174.4132,174.099,174.1175,10823.0
2018-08-07 10:00:00,188.49,189.09,188.45,188.72,80535.0,174.1914,174.7459,174.1545,174.404,80535.0
2018-08-07 10:05:00,188.78,189.09,188.66,188.72,12902.0,174.4595,174.7459,174.3486,174.404,12902.0
2018-08-07 10:10:00,188.74,188.8,188.48,188.5,12111.0,174.4225,174.4779,174.1822,174.2007,12111.0
2018-08-07 10:15:00,188.54,188.73,188.43,188.5,19235.0,174.2377,174.4132,174.136,174.2007,19235.0
2018-08-07 10:20:00,188.55,188.64,188.38,188.55,8288.0,174.2469,174.3301,174.0898,174.2469,8288.0
2018-08-07 10:25:00,188.63,188.63,188.37,188.38,12615.0,174.3208,174.3208,174.0806,174.0898,12615.0
2018-08-07 10:30:00,188.41,188.59,188.3,188.3,15310.0,174.1175,174.2839,174.0159,174.0159,15310.0
2018-08-07 10:35:00,188.33,188.52,188.31,188.5,17783.0,174.0436,174.2192,174.0251,174.2007,17783.0
2018-08-07 10:40:00,188.5,188.67,188.37,188.67,23780.0,174.2007,174.3578,174.0806,174.3578,23780.0
2018-08-07 10:45:00,188.64,188.71,188.47,188.66,9900.0,174.3301,174.3948,174.173,174.3486,9900.0
2018-08-07 10:50:00,188.7,188.85,188.51,188.72,9686.0,174.3855,174.5241,174.2099,174.404,9686.0
2018-08-07 10:55:00,188.73,188.78,188.64,188.78,4400.0,174.4132,174.4595,174.3301,174.4595,4400.0
2018-08-07 11:00:00,188.78,189.07,188.78,188.97,11566.0,174.4595,174.7275,174.4595,174.635,11566.0
2018-08-07 11:05:00,188.95,189.33,188.81,189.18,28842.0,174.6166,174.9677,174.4872,174.8291,28842.0
2018-08-07 11:10:00,189.17,189.17,188.91,189.07,33803.0,174.8199,174.8199,174.5796,174.7275,33803.0
2018-08-07 11:15:00,189.06,189.15,189.03,189.12,13768.0,174.7182,174.8014,174.6905,174.7737,13768.0
2018-08-07 11:20:00,189.2,189.46,189.2,189.38,11621.0,174.8476,175.0879,174.8476,175.0139,11621.0
2018-08-07 11:25:00,189.49,189.93,189.49,189.87,19895.0,175.1156,175.5222,175.1156,175.4668,19895.0
2018-08-07 11:30:00,189.81,189.86,189.5,189.5,8753.0,175.4113,175.4575,175.1248,175.1248,8753.0
2018-08-07 11:35:00,189.52,189.93,189.52,189.78,24758.0,175.1433,175.5222,175.1433,175.3836,24758.0
2018-08-07 11:40:00,189.81,189.86,189.65,189.83,16125.0,175.4113,175.4575,175.2635,175.4298,16125.0
2018-08-07 11:45:00,189.86,189.9,189.77,189.86,15291.0,175.4575,175.4945,175.3744,175.4575,15291.0
2018-08-07 11:50:00,189.85,190.12,189.84,190.11,15814.0,175.4483,175.6978,175.439,175.6886,15814.0
2018-08-07 11:55:00,190.12,190.14,189.93,190.11,61793.0,175.6978,175.7163,175.5222,175.6886,61793.0
2018-08-07 12:00:00,190.11,190.15,190.05,190.08,19561.0,175.6886,175.7255,175.6331,175.6608,19561.0
2018-08-07 12:05:00,190.08,190.2,190.05,190.16,20532.0,175.6608,175.7717,175.6331,175.7348,20532.0
2018-08-07 12:10:00,190.15,190.25,190.13,190.23,17373.0,175.7255,175.8179,175.707,175.7995,17373.0
2018-08-07 12:15:00,190.25,190.27,189.96,190.04,23981.0,175.8179,175.8364,175.5499,175.6239,23981.0
2018-08-07 12:20:00,190.02,190.04,189.82,189.82,8122.0,175.6054,175.6239,175.4206,175.4206,8122.0
2018-08-07 12:25:00,189.87,189.89,189.73,189.79,8937.0,175.4668,175.4852,175.3374,175.3928,8937.0
2018-08-07 12:30:00,189.78,189.81,189.71,189.73,9407.0,175.3836,175.4113,175.3189,175.3374,9407.0
2018-08-07 12:35:00,189.72,189.75,189.58,189.68,14794.0,175.3281,175.3559,175.1988,175.2912,14794.0
2018-08-07 12:40:00,189.69,189.71,189.42,189.58,13166.0,175.3004,175.3189,175.0509,175.1988,13166.0
2018-08-07 12:45:00,189.59,189.65,189.56,189.64,9464.0,175.208,175.2635,175.1803,175.2542,9464.0
2018-08-07 12:50:00,189.65,189.65,189.48,189.5,12031.0,175.2635,175.2635,175.1063,175.1248,12031.0
2018-08-07 12:55:00,189.52,189.66,189.51,189.51,8631.0,175.1433,175.2727,175.1341,175.1341,8631.0
2018-08-07 13:00:00,189.52,189.52,189.4,189.5,10639.0,175.1433,175.1433,175.0324,175.1248,10639.0
2018-08-07 13:05:00,189.45,189.65,189.45,189.65,18078.0,175.0786,175.2635,175.0786,175.2635,18078.0
2018-08-07 13:10:00,189.65,189.78,189.65,189.69,7649.0,175.2635,175.3836,175.2635,175.3004,7649.0
2018-08-07 13:15:00,189.68,189.82,189.65,189.81,7805.0,175.2912,175.4206,175.2635,175.4113,7805.0
2018-08-07 13:20:00,189.85,189.94,189.63,189.67,10438.0,175.4483,175.5315,175.245,175.2819,10438.0
2018-08-07 13:25:00,189.67,190.05,189.61,189.92,21973.0,175.2819,175.6331,175.2265,175.513,21973.0
2018-08-07 13:30:00,189.91,190.01,189.78,189.87,13196.0,175.5037,175.5961,175.3836,175.4668,13196.0
2018-08-07 13:35:00,189.92,190.03,189.87,189.99,11227.0,175.513,175.6146,175.4668,175.5777,11227.0
2018-08-07 13:40:00,189.93,190.03,189.81,189.93,11398.0,175.5222,175.6146,175.4113,175.5222,11398.0
2018-08-07 13:45:00,189.88,190.05,189.88,190.01,11054.0,175.476,175.6331,175.476,175.5961,11054.0
2018-08-07 13:50:00,190.01,190.05,189.86,190.02,23959.0,175.5961,175.6331,175.4575,175.6054,23959.0
2018-08-07 13:55:00,190.02,190.09,189.88,190.01,35287.0,175.6054,175.6701,175.476,175.5961,35287.0
2018-08-07 14:00:00,190.01,190.15,189.97,190.15,23057.0,175.5961,175.7255,175.5592,175.7255,23057.0
2018-08-07 14:05:00,190.15,190.29,190.14,190.21,28839.0,175.7255,175.8549,175.7163,175.781,28839.0
2018-08-07 14:10:00,190.23,190.35,190.04,190.07,29875.0,175.7995,175.9104,175.6239,175.6516,29875.0
2018-08-07 14:15:00,190.07,190.1,189.94,189.97,36515.0,175.6516,175.6793,175.5315,175.5592,36515.0
2018-08-07 14:20:00,189.96,190.0,189.93,189.96,17669.0,175.5499,175.5869,175.5222,175.5499,17669.0
2018-08-07 14:25:00,189.93,190.02,189.93,189.96,12355.0,175.5222,175.6054,175.5222,175.5499,12355.0
2018-08-07 14:30:00,190.0,190.03,189.93,190.03,9879.0,175.5869,175.6146,175.5222,175.6146,9879.0
2018-08-07 14:35:00,190.03,190.05,189.93,189.98,8692.0,175.6146,175.6331,175.5222,175.5684,8692.0
2018-08-07 14:40:00,190.0,190.04,189.92,189.92,18552.0,175.5869,175.6239,175.513,175.513,18552.0
2018-08-07 14:45:00,189.93,189.97,189.67,189.67,12872.0,175.5222,175.5592,175.2819,175.2819,12872.0
2018-08-07 14:50:00,189.67,189.67,189.29,189.36,18506.0,175.2819,175.2819,174.9308,174.9955,18506.0
2018-08-07 14:55:00,189.32,189.51,189.32,189.44,16096.0,174.9585,175.1341,174.9585,175.0694,16096.0
2018-08-07 15:00:00,189.42,189.42,189.16,189.16,13925.0,175.0509,175.0509,174.8106,174.8106,13925.0
2018-08-07 15:05:00,189.19,189.21,188.94,188.94,19277.0,174.8383,174.8568,174.6073,174.6073,19277.0
2018-08-07 15:10:00,188.92,189.05,188.92,189.02,18722.0,174.5888,174.709,174.5888,174.6812,18722.0
2018-08-07 15:15:00,189.03,189.2,188.86,188.86,28385.0,174.6905,174.8476,174.5334,174.5334,28385.0
2018-08-07 15:20:00,188.89,188.91,188.68,188.75,27915.0,174.5611,174.5796,174.367,174.4317,27915.0
2018-08-07 15:25:00,188.8,188.8,188.58,188.67,24540.0,174.4779,174.4779,174.2746,174.3578,24540.0
2018-08-07 15:30:00,188.67,188.67,188.4,188.55,31461.0,174.3578,174.3578,174.1083,174.2469,31461.0
2018-08-07 15:35:00,188.57,188.57,188.38,188.5,35132.0,174.2654,174.2654,174.0898,174.2007,35132.0
2018-08-07 15:40:00,188.5,188.76,188.35,188.68,130089.0,174.2007,174.441,174.0621,174.367,130089.0
2018-08-07 15:45:00,188.65,188.69,188.17,188.27,80357.0,174.3393,174.3763,173.8957,173.9881,80357.0
2018-08-07 15:50:00,188.29,188.32,187.82,187.83,72049.0,174.0066,174.0343,173.5723,173.5815,72049.0
2018-08-07 15:55:00,187.84,188.32,187.77,188.29,123179.0,173.5908,174.0343,173.5261,174.0066,123179.0
2018-08-08 09:30:00,188.67,189.93,188.2,188.54,66797.0,174.3578,175.5222,173.9234,174.2377,66797.0
2018-08-08 09:35:00,188.66,188.71,187.42,188.05,40801.0,174.3486,174.3948,173.2026,173.7848,40801.0
2018-08-08 09:40:00,187.97,188.45,186.03,186.87,142498.0,173.7109,174.1545,171.9181,172.6943,142498.0
2018-08-08 09:45:00,186.92,187.43,186.43,186.62,45914.0,172.7405,173.2119,172.2877,172.4633,45914.0
2018-08-08 09:50:00,186.7,187.3,186.63,187.3,40150.0,172.5372,173.0917,172.4725,173.0917,40150.0
2018-08-08 09:55:00,187.23,187.35,186.82,187.02,21571.0,173.027,173.1379,172.6481,172.833,21571.0
2018-08-08 10:00:00,187.02,187.6,186.96,187.41,41203.0,172.833,173.369,172.7775,173.1934,41203.0
2018-08-08 10:05:00,187.59,188.01,187.36,187.89,37102.0,173.3597,173.7479,173.1472,173.637,37102.0
2018-08-08 10:10:00,187.87,187.98,187.66,187.7,37241.0,173.6185,173.7201,173.4244,173.4614,37241.0
2018-08-08 10:15:00,187.7,187.75,187.07,187.4,21218.0,173.4614,173.5076,172.8792,173.1841,21218.0
2018-08-08 10:20:00,187.44,187.58,187.04,187.34,28628.0,173.2211,173.3505,172.8514,173.1287,28628.0
2018-08-08 10:25:00,187.42,187.54,187.25,187.5,9167.0,173.2026,173.3135,173.0455,173.2765,9167.0
2018-08-08 10:30:00,187.51,187.8,187.36,187.74,49105.0,173.2858,173.5538,173.1472,173.4983,49105.0
2018-08-08 10:35:00,187.74,187.75,187.44,187.47,35783.0,173.4983,173.5076,173.2211,173.2488,35783.0
2018-08-08 10:40:00,187.47,187.99,187.44,187.7,19654.0,173.2488,173.7294,173.2211,173.4614,19654.0
2018-08-08 10:45:00,187.76,188.11,187.71,187.89,22349.0,173.5168,173.8403,173.4706,173.637,22349.0
2018-08-08 10:50:00,187.89,188.51,187.89,188.12,61021.0,173.637,174.2099,173.637,173.8495,61021.0
2018-08-08 10:55:00,188.08,188.29,187.89,188.29,17992.0,173.8126,174.0066,173.637,174.0066,17992.0
2018-08-08 11:00:00,188.2,188.54,188.17,188.53,35567.0,173.9234,174.2377,173.8957,174.2284,35567.0
2018-08-08 11:05:00,188.56,188.58,188.49,188.58,19541.0,174.2561,174.2746,174.1914,174.2746,19541.0
2018-08-08 11:10:00,188.58,188.81,188.56,188.66,9415.0,174.2746,174.4872,174.2561,174.3486,9415.0
2018-08-08 11:15:00,188.69,188.92,188.68,188.78,34594.0,174.3763,174.5888,174.367,174.4595,34594.0
2018-08-08 11:20:00,188.79,189.19,188.73,189.05,87164.0,174.4687,174.8383,174.4132,174.709,87164.0
2018-08-08 11:25:00,189.05,189.4,189.05,189.4,17819.0,174.709,175.0324,174.709,175.0324,17819.0
2018-08-08 11:30:00,189.33,189.69,189.28,189.49,40414.0,174.9677,175.3004,174.9215,175.1156,40414.0
2018-08-08 11:35:00,189.48,189.58,189.44,189.54,18738.0,175.1063,175.1988,175.0694,175.1618,18738.0
2018-08-08 11:40:00,189.55,189.97,189.49,189.9,87816.0,175.171,175.5592,175.1156,175.4945,87816.0
2018-08-08 11:45:00,189.91,189.97,189.33,189.7,95183.0,175.5037,175.5592,174.9677,175.3097,95183.0
2018-08-08 11:50:00,189.73,189.73,189.48,189.48,38708.0,175.3374,175.3374,175.1063,175.1063,38708.0
2018-08-08 11:55:00,189.48,189.59,189.43,189.52,70042.0,175.1063,175.208,175.0601,175.1433,70042.0
2018-08-08 12:00:00,189.53,189.58,189.05,189.31,108946.0,175.1526,175.1988,174.709,174.9492,108946.0
2018-08-08 12:05:00,189.31,189.66,189.17,189.58,80132.0,174.9492,175.2727,174.8199,175.1988,80132.0
2018-08-08 12:10:00,189.55,189.77,189.48,189.72,69203.0,175.171,175.3744,175.1063,175.3281,69203.0
2018-08-08 12:15:00,189.72,189.8,189.62,189.7,68821.0,175.3281,175.4021,175.2357,175.3097,68821.0
2018-08-08 12:20:00,189.7,189.75,189.4,189.66,51093.0,175.3097,175.3559,175.0324,175.2727,51093.0
2018-08-08 12:25:00,189.64,189.79,189.5,189.59,30695.0,175.2542,175.3928,175.1248,175.208,30695.0
2018-08-08 12:30:00,189.58,189.71,189.5,189.71,36516.0,175.1988,175.3189,175.1248,175.3189,36516.0
2018-08-08 12:35:00,189.72,189.74,189.52,189.63,50538.0,175.3281,175.3466,175.1433,175.245,50538.0
2018-08-08 12:40:00,189.63,189.92,189.63,189.91,39934.0,175.245,175.513,175.245,175.5037,39934.0
2018-08-08 12:45:00,189.91,190.0,189.86,190.0,42712.0,175.5037,175.5869,175.4575,175.5869,42712.0
2018-08-08 12:50:00,189.97,190.25,189.91,189.92,56700.0,175.5592,175.8179,175.5037,175.513,56700.0
2018-08-08 12:55:00,189.92,189.92,188.98,189.66,28986.0,175.513,175.513,174.6443,175.2727,28986.0
2018-08-08 13:00:00,189.75,189.75,189.45,189.6,34106.0,175.3559,175.3559,175.0786,175.2172,34106.0
2018-08-08 13:05:00,189.6,189.6,189.16,189.37,46522.0,175.2172,175.2172,174.8106,175.0047,46522.0
2018-08-08 13:10:00,189.38,189.48,189.26,189.34,32640.0,175.0139,175.1063,174.903,174.977,32640.0
2018-08-08 13:15:00,189.34,189.44,189.23,189.36,14718.0,174.977,175.0694,174.8753,174.9955,14718.0
2018-08-08 13:20:00,189.36,189.51,189.23,189.49,10539.0,174.9955,175.1341,174.8753,175.1156,10539.0
2018-08-08 13:25:00,189.49,189.77,189.49,189.65,12299.0,175.1156,175.3744,175.1156,175.2635,12299.0
2018-08-08 13:30:00,189.69,189.87,189.67,189.87,4538.0,175.3004,175.4668,175.2819,175.4668,4538.0
2018-08-08 13:35:00,189.88,189.91,189.71,189.75,16045.0,175.476,175.5037,175.3189,175.3559,16045.0
2018-08-08 13:40:00,189.75,189.83,189.74,189.78,8723.0,175.3559,175.4298,175.3466,175.3836,8723.0
2018-08-08 13:45:00,189.75,189.82,189.43,189.45,14298.0,175.3559,175.4206,175.0601,175.0786,14298.0
2018-08-08 13:50:00,189.45,189.7,189.45,189.69,42117.0,175.0786,175.3097,175.0786,175.3004,42117.0
2018-08-08 13:55:00,189.68,189.69,189.51,189.62,7690.0,175.2912,175.3004,175.1341,175.2357,7690.0
2018-08-08 14:00:00,189.63,189.7,189.5,189.54,16704.0,175.245,175.3097,175.1248,175.1618,16704.0
2018-08-08 14:05:00,189.53,189.57,189.28,189.45,50054.0,175.1526,175.1895,174.9215,175.0786,50054.0
2018-08-08 14:10:00,189.53,189.53,188.88,188.89,28567.0,175.1526,175.1526,174.5519,174.5611,28567.0
2018-08-08 14:15:00,188.91,189.5,188.65,189.45,45144.0,174.5796,175.1248,174.3393,175.0786,45144.0
2018-08-08 14:20:00,189.47,189.71,189.32,189.68,19262.0,175.0971,175.3189,174.9585,175.2912,19262.0
2018-08-08 14:25:00,189.68,189.86,189.63,189.65,14834.0,175.2912,175.4575,175.245,175.2635,14834.0
2018-08-08 14:30:00,189.7,189.86,189.68,189.8,17244.0,175.3097,175.4575,175.2912,175.4021,17244.0
2018-08-08 14:35:00,189.83,190.15,189.8,189.93,17357.0,175.4298,175.7255,175.4021,175.5222,17357.0
2018-08-08 14:40:00,189.89,190.0,189.73,189.8,7400.0,175.4852,175.5869,175.3374,175.4021,7400.0
2018-08-08 14:45:00,189.74,190.01,189.73,189.87,9289.0,175.3466,175.5961,175.3374,175.4668,9289.0
2018-08-08 14:50:00,189.91,189.91,189.73,189.8,9840.0,175.5037,175.5037,175.3374,175.4021,9840.0
2018-08-08 14:55:00,189.8,189.94,189.74,189.81,14533.0,175.4021,175.5315,175.3466,175.4113,14533.0
2018-08-08 15:00:00,189.77,189.85,189.69,189.83,30987.0,175.3744,175.4483,175.3004,175.4298,30987.0
2018-08-08 15:05:00,189.84,190.0,189.84,189.98,14854.0,175.439,175.5869,175.439,175.5684,14854.0
2018-08-08 15:10:00,189.96,190.09,189.96,190.08,12378.0,175.5499,175.6701,175.5499,175.6608,12378.0
2018-08-08 15:15:00,190.11,190.15,189.91,190.03,16028.0,175.6886,175.7255,175.5037,175.6146,16028.0
2018-08-08 15:20:00,190.03,190.3,190.01,190.23,18282.0,175.6146,175.8641,175.5961,175.7995,18282.0
2018-08-08 15:25:00,190.23,190.29,190.05,190.15,17202.0,175.7995,175.8549,175.6331,175.7255,17202.0
2018-08-08 15:30:00,190.17,190.17,189.91,190.15,23220.0,175.744,175.744,175.5037,175.7255,23220.0
2018-08-08 15:35:00,190.12,190.16,189.95,190.02,28514.0,175.6978,175.7348,175.5407,175.6054,28514.0
2018-08-08 15:40:00,190.02,190.15,189.78,189.78,34253.0,175.6054,175.7255,175.3836,175.3836,34253.0
2018-08-08 15:45:00,189.81,189.87,189.39,189.58,46388.0,175.4113,175.4668,175.0232,175.1988,46388.0
2018-08-08 15:50:00,189.55,189.63,189.38,189.62,53811.0,175.171,175.245,175.0139,175.2357,53811.0
2018-08-08 15:55:00,189.63,189.78,189.4,189.47,236464.0,175.245,175.3836,175.0324,175.0971,236464.0
2018-08-09 09:30:00,190.03,190.3,189.12,190.08,19282.0,175.6146,175.8641,174.7737,175.6608,19282.0
2018-08-09 09:35:00,190.13,190.2,189.5,189.61,19193.0,175.707,175.7717,175.1248,175.2265,19193.0
2018-08-09 09:40:00,189.51,189.61,188.89,188.89,13343.0,175.1341,175.2265,174.5611,174.5611,13343.0
2018-08-09 09:45:00,188.89,189.17,188.67,189.05,32269.0,174.5611,174.8199,174.3578,174.709,32269.0
2018-08-09 09:50:00,189.21,189.63,189.1,189.59,10831.0,174.8568,175.245,174.7552,175.208,10831.0
2018-08-09 09:55:00,189.64,189.69,189.49,189.66,12427.0,175.2542,175.3004,175.1156,175.2727,12427.0
2018-08-09 10:00:00,189.59,189.65,189.35,189.42,9956.0,175.208,175.2635,174.9862,175.0509,9956.0
2018-08-09 10:05:00,189.27,189.42,189.1,189.1,8159.0,174.9123,175.0509,174.7552,174.7552,8159.0
2018-08-09 10:10:00,189.19,189.25,188.61,189.01,12442.0,174.8383,174.8938,174.3023,174.672,12442.0
2018-08-09 10:15:00,189.02,189.67,189.02,189.67,15236.0,174.6812,175.2819,174.6812,175.2819,15236.0
2018-08-09 10:20:00,189.67,190.12,189.57,190.0,29265.0,175.2819,175.6978,175.1895,175.5869,29265.0
2018-08-09 10:25:00,190.05,190.05,189.77,189.81,5718.0,175.6331,175.6331,175.3744,175.4113,5718.0
2018-08-09 10:30:00,189.84,189.89,189.27,189.32,18555.0,175.439,175.4852,174.9123,174.9585,18555.0
2018-08-09 10:35:00,189.26,189.26,188.84,188.97,17689.0,174.903,174.903,174.5149,174.635,17689.0
2018-08-09 10:40:00,188.96,189.35,188.87,189.35,12580.0,174.6258,174.9862,174.5426,174.9862,12580.0
2018-08-09 10:45:00,189.31,189.36,189.1,189.14,7335.0,174.9492,174.9955,174.7552,174.7921,7335.0
2018-08-09 10:50:00,189.15,189.15,189.01,189.11,11032.0,174.8014,174.8014,174.672,174.7644,11032.0
2018-08-09 10:55:00,189.11,189.34,189.11,189.25,6614.0,174.7644,174.977,174.7644,174.8938,6614.0
2018-08-09 11:00:00,189.25,189.53,189.19,189.34,19870.0,174.8938,175.1526,174.8383,174.977,19870.0
2018-08-09 11:05:00,189.34,189.34,188.91,188.94,8255.0,174.977,174.977,174.5796,174.6073,8255.0
2018-08-09 11:10:00,188.88,189.07,188.85,189.0,8019.0,174.5519,174.7275,174.5241,174.6628,8019.0
2018-08-09 11:15:00,188.97,189.1,188.64,189.01,27181.0,174.635,174.7552,174.3301,174.672,27181.0
2018-08-09 11:20:00,189.0,189.47,188.82,189.22,19457.0,174.6628,175.0971,174.4964,174.8661,19457.0
2018-08-09 11:25:00,189.15,189.25,188.83,189.05,13246.0,174.8014,174.8938,174.5057,174.709,13246.0
2018-08-09 11:30:00,189.08,189.26,189.03,189.14,9694.0,174.7367,174.903,174.6905,174.7921,9694.0
2018-08-09 11:35:00,189.14,189.24,188.8,188.88,14289.0,174.7921,174.8846,174.4779,174.5519,14289.0
2018-08-09 11:40:00,188.82,189.03,188.8,188.94,14023.0,174.4964,174.6905,174.4779,174.6073,14023.0
2018-08-09 11:45:00,188.95,188.95,188.34,188.48,52400.0,174.6166,174.6166,174.0528,174.1822,52400.0
2018-08-09 11:50:00,188.48,188.49,188.24,188.37,14450.0,174.1822,174.1914,173.9604,174.0806,14450.0
2018-08-09 11:55:00,188.38,188.44,188.14,188.16,14149.0,174.0898,174.1452,173.868,173.8865,14149.0
2018-08-09 12:00:00,188.16,188.2,187.9,188.05,47267.0,173.8865,173.9234,173.6462,173.7848,47267.0
2018-08-09 12:05:00,188.09,188.09,187.99,188.0,14696.0,173.8218,173.8218,173.7294,173.7386,14696.0
2018-08-09 12:10:00,188.0,188.22,187.94,188.14,39834.0,173.7386,173.9419,173.6832,173.868,39834.0
2018-08-09 12:15:00,188.16,188.17,187.85,187.88,17249.0,173.8865,173.8957,173.6,173.6277,17249.0
2018-08-09 12:20:00,187.85,187.89,187.17,187.29,67575.0,173.6,173.637,172.9716,173.0825,67575.0
2018-08-09 12:25:00,187.33,187.42,187.28,187.33,15179.0,173.1194,173.2026,173.0732,173.1194,15179.0
2018-08-09 12:30:00,187.33,187.34,187.18,187.33,19757.0,173.1194,173.1287,172.9808,173.1194,19757.0
2018-08-09 12:35:00,187.33,187.41,187.27,187.3,28878.0,173.1194,173.1934,173.064,173.0917,28878.0
2018-08-09 12:40:00,187.27,187.27,187.17,187.25,16831.0,173.064,173.064,172.9716,173.0455,16831.0
2018-08-09 12:45:00,187.26,187.79,187.23,187.76,13174.0,173.0548,173.5446,173.027,173.5168,13174.0
2018-08-09 12:50:00,187.76,187.87,187.65,187.7,6729.0,173.5168,173.6185,173.4152,173.4614,6729.0
2018-08-09 12:55:00,187.68,187.77,187.66,187.73,4162.0,173.4429,173.5261,173.4244,173.4891,4162.0
2018-08-09 13:00:00,187.73,188.13,187.59,188.11,38675.0,173.4891,173.8588,173.3597,173.8403,38675.0
2018-08-09 13:05:00,188.09,188.22,188.07,188.11,10403.0,173.8218,173.9419,173.8033,173.8403,10403.0
2018-08-09 13:10:00,188.14,188.14,187.89,188.0,9114.0,173.868,173.868,173.637,173.7386,9114.0
2018-08-09 13:15:00,188.0,188.09,187.99,187.99,5604.0,173.7386,173.8218,173.7294,173.7294,5604.0
2018-08-09 13:20:00,188.04,188.13,187.99,188.05,9441.0,173.7756,173.8588,173.7294,173.7848,9441.0
2018-08-09 13:25:00,188.05,188.08,187.93,187.98,9195.0,173.7848,173.8126,173.6739,173.7201,9195.0
2018-08-09 13:30:00,187.94,187.99,187.82,187.82,12390.0,173.6832,173.7294,173.5723,173.5723,12390.0
2018-08-09 13:35:00,187.83,187.9,187.82,187.86,6525.0,173.5815,173.6462,173.5723,173.6092,6525.0
2018-08-09 13:40:00,187.86,187.86,187.75,187.75,10068.0,173.6092,173.6092,173.5076,173.5076,10068.0
2018-08-09 13:45:00,187.78,187.94,186.25,187.4,125623.0,173.5353,173.6832,172.1214,173.1841,125623.0
2018-08-09 13:50:00,187.39,188.08,187.39,187.76,59393.0,173.1749,173.8126,173.1749,173.5168,59393.0
2018-08-09 13:55:00,187.73,187.83,187.2,187.23,70649.0,173.4891,173.5815,172.9993,173.027,70649.0
2018-08-09 14:00:00,187.22,187.37,187.21,187.31,12317.0,173.0178,173.1564,173.0085,173.101,12317.0
2018-08-09 14:05:00,187.32,187.37,186.92,186.94,24915.0,173.1102,173.1564,172.7405,172.759,24915.0
2018-08-09 14:10:00,186.95,186.97,186.45,186.45,16938.0,172.7683,172.7868,172.3062,172.3062,16938.0
2018-08-09 14:15:00,186.49,186.49,185.48,185.84,57259.0,172.3432,172.3432,171.4098,171.7425,57259.0
2018-08-09 14:20:00,185.84,186.18,185.82,186.05,32328.0,171.7425,172.0567,171.724,171.9365,32328.0
2018-08-09 14:25:00,186.11,186.21,185.78,185.83,16191.0,171.992,172.0844,171.687,171.7332,16191.0
2018-08-09 14:30:00,185.86,186.01,185.83,185.88,33006.0,171.761,171.8996,171.7332,171.7794,33006.0
2018-08-09 14:35:00,185.94,186.34,185.87,186.0,53722.0,171.8349,172.2045,171.7702,171.8903,53722.0
2018-08-09 14:40:00,185.99,186.28,185.95,186.27,29931.0,171.8811,172.1491,171.8441,172.1399,29931.0
2018-08-09 14:45:00,186.3,186.5,186.2,186.26,31180.0,172.1676,172.3524,172.0752,172.1306,31180.0
2018-08-09 14:50:00,186.22,186.4,186.19,186.39,13960.0,172.0936,172.26,172.0659,172.2508,13960.0
2018-08-09 14:55:00,186.41,186.41,185.96,185.98,23664.0,172.2692,172.2692,171.8534,171.8719,23664.0
2018-08-09 15:00:00,185.97,185.97,185.75,185.76,31361.0,171.8626,171.8626,171.6593,171.6685,31361.0
2018-08-09 15:05:00,185.72,185.77,185.33,185.33,51507.0,171.6316,171.6778,171.2712,171.2712,51507.0
2018-08-09 15:10:00,185.38,185.63,185.33,185.53,39190.0,171.3174,171.5484,171.2712,171.456,39190.0
2018-08-09 15:15:00,185.52,185.64,185.48,185.55,26548.0,171.4467,171.5576,171.4098,171.4745,26548.0
2018-08-09 15:20:00,185.49,185.71,185.49,185.71,27830.0,171.419,171.6223,171.419,171.6223,27830.0
2018-08-09 15:25:00,185.72,186.2,185.7,185.74,68053.0,171.6316,172.0752,171.6131,171.6501,68053.0
2018-08-09 15:30:00,185.7,185.92,185.5,185.56,37632.0,171.6131,171.8164,171.4283,171.4837,37632.0
2018-08-09 15:35:00,185.52,185.77,185.35,185.53,62246.0,171.4467,171.6778,171.2896,171.456,62246.0
2018-08-09 15:40:00,185.53,185.58,185.01,185.26,51207.0,171.456,171.5022,170.9754,171.2065,51207.0
2018-08-09 15:45:00,185.3,185.32,184.92,185.02,69347.0,171.2434,171.2619,170.8923,170.9847,69347.0
2018-08-09 15:50:00,185.02,185.19,184.92,185.14,72498.0,170.9847,171.1418,170.8923,171.0956,72498.0
2018-08-09 15:55:00,185.16,185.5,185.11,185.43,112721.0,171.1141,171.4283,171.0679,171.3636,112721.0
2018-08-10 09:30:00,183.1,183.99,182.13,182.52,92224.0,169.2103,170.0328,168.3139,168.6743,92224.0
2018-08-10 09:35:00,182.56,184.07,182.56,183.75,125437.0,168.7113,170.1067,168.7113,169.811,125437.0
2018-08-10 09:40:00,183.72,186.03,183.33,184.62,117635.0,169.7833,171.9181,169.4229,170.615,117635.0
2018-08-10 09:45:00,184.52,186.21,184.51,184.95,83957.0,170.5226,172.0844,170.5134,170.92,83957.0
2018-08-10 09:50:00,184.83,184.87,183.8,184.25,139108.0,170.8091,170.8461,169.8572,170.2731,139108.0
2018-08-10 09:55:00,184.24,184.66,183.95,184.27,51837.0,170.2638,170.652,169.9958,170.2916,51837.0
2018-08-10 10:00:00,184.38,184.38,183.27,183.44,68391.0,170.3932,170.3932,169.3674,169.5245,68391.0
2018-08-10 10:05:00,183.49,183.61,182.86,183.14,62470.0,169.5707,169.6816,168.9885,169.2473,62470.0
2018-08-10 10:10:00,183.17,183.89,183.17,183.73,62384.0,169.275,169.9404,169.275,169.7925,62384.0
2018-08-10 10:15:00,183.63,184.36,183.62,184.22,137939.0,169.7001,170.3747,169.6909,170.2454,137939.0
2018-08-10 10:20:00,184.22,185.2,184.22,184.94,95720.0,170.2454,171.151,170.2454,170.9107,95720.0
2018-08-10 10:25:00,184.9,185.57,184.62,185.3,67053.0,170.8738,171.493,170.615,171.2434,67053.0
2018-08-10 10:30:00,185.3,185.3,184.02,184.79,95946.0,171.2434,171.2434,170.0605,170.7721,95946.0
2018-08-10 10:35:00,184.71,185.24,184.71,184.91,46095.0,170.6982,171.188,170.6982,170.883,46095.0
2018-08-10 10:40:00,184.87,185.12,184.7,185.11,33285.0,170.8461,171.0771,170.689,171.0679,33285.0
2018-08-10 10:45:00,185.11,185.32,185.02,185.16,41314.0,171.0679,171.2619,170.9847,171.1141,41314.0
2018-08-10 10:50:00,185.09,185.13,184.86,185.04,19347.0,171.0494,171.0863,170.8368,171.0032,19347.0
2018-08-10 10:55:00,185.0,185.27,184.88,185.2,44696.0,170.9662,171.2157,170.8553,171.151,44696.0
2018-08-10 11:00:00,185.27,185.7,185.1,185.62,70749.0,171.2157,171.6131,171.0586,171.5392,70749.0
2018-08-10 11:05:00,185.62,185.66,185.34,185.42,26879.0,171.5392,171.5761,171.2804,171.3543,26879.0
2018-08-10 11:10:00,185.45,185.66,185.41,185.5,54849.0,171.3821,171.5761,171.3451,171.4283,54849.0
2018-08-10 11:15:00,185.51,185.53,185.2,185.4,24354.0,171.4375,171.456,171.151,171.3359,24354.0
2018-08-10 11:20:00,185.4,185.4,184.97,185.15,27944.0,171.3359,171.3359,170.9385,171.1048,27944.0
2018-08-10 11:25:00,185.15,185.15,184.86,184.86,7583.0,171.1048,171.1048,170.8368,170.8368,7583.0
2018-08-10 11:30:00,184.8,185.02,184.7,184.9,18251.0,170.7814,170.9847,170.689,170.8738,18251.0
2018-08-10 11:35:00,184.86,184.86,184.49,184.67,15789.0,170.8368,170.8368,170.4949,170.6612,15789.0
2018-08-10 11:40:00,184.66,184.92,184.66,184.78,24208.0,170.652,170.8923,170.652,170.7629,24208.0
2018-08-10 11:45:00,184.75,184.81,184.6,184.63,23461.0,170.7352,170.7906,170.5965,170.6243,23461.0
2018-08-10 11:50:00,184.6,184.81,184.6,184.81,12322.0,170.5965,170.7906,170.5965,170.7906,12322.0
2018-08-10 11:55:00,184.8,184.82,184.38,184.47,13520.0,170.7814,170.7998,170.3932,170.4764,13520.0
2018-08-10 12:00:00,184.43,184.46,184.08,184.25,13739.0,170.4394,170.4672,170.116,170.2731,13739.0
2018-08-10 12:05:00,184.25,184.38,184.1,184.1,9610.0,170.2731,170.3932,170.1345,170.1345,9610.0
2018-08-10 12:10:00,184.02,184.1,183.78,184.1,14675.0,170.0605,170.1345,169.8387,170.1345,14675.0
2018-08-10 12:15:00,184.06,184.15,183.4,183.41,57862.0,170.0975,170.1807,169.4876,169.4968,57862.0
2018-08-10 12:20:00,183.41,183.69,183.09,183.2,35380.0,169.4968,169.7556,169.2011,169.3027,35380.0
2018-08-10 12:25:00,183.2,183.28,182.81,182.97,65872.0,169.3027,169.3767,168.9423,169.0902,65872.0
2018-08-10 12:30:00,182.96,183.05,182.29,182.52,57100.0,169.0809,169.1641,168.4618,168.6743,57100.0
2018-08-10 12:35:00,182.52,182.76,182.19,182.65,37518.0,168.6743,168.8961,168.3694,168.7945,37518.0
2018-08-10 12:40:00,182.67,182.7,182.41,182.5,35609.0,168.8129,168.8407,168.5727,168.6558,35609.0
2018-08-10 12:45:00,182.5,182.52,182.26,182.4,15334.0,168.6558,168.6743,168.434,168.5634,15334.0
2018-08-10 12:50:00,182.35,182.47,182.3,182.37,21046.0,168.5172,168.6281,168.471,168.5357,21046.0
2018-08-10 12:55:00,182.33,182.68,182.33,182.64,13587.0,168.4987,168.8222,168.4987,168.7852,13587.0
2018-08-10 13:00:00,182.61,182.67,182.46,182.46,42886.0,168.7575,168.8129,168.6189,168.6189,42886.0
2018-08-10 13:05:00,182.5,182.73,182.41,182.42,61103.0,168.6558,168.8684,168.5727,168.5819,61103.0
2018-08-10 13:10:00,182.41,182.42,182.23,182.31,11600.0,168.5727,168.5819,168.4063,168.4803,11600.0
2018-08-10 13:15:00,182.29,182.55,182.26,182.31,19547.0,168.4618,168.702,168.434,168.4803,19547.0
2018-08-10 13:20:00,182.3,182.7,182.26,182.64,12600.0,168.471,168.8407,168.434,168.7852,12600.0
2018-08-10 13:25:00,182.67,182.69,182.5,182.65,13719.0,168.8129,168.8314,168.6558,168.7945,13719.0
2018-08-10 13:30:00,182.66,182.78,182.55,182.78,41935.0,168.8037,168.9146,168.702,168.9146,41935.0
2018-08-10 13:35:00,182.75,183.2,182.72,183.04,69267.0,168.8869,169.3027,168.8592,169.1549,69267.0
2018-08-10 13:40:00,183.08,183.28,183.02,183.02,44818.0,169.1918,169.3767,169.1364,169.1364,44818.0
2018-08-10 13:45:00,183.02,183.1,182.83,183.1,14672.0,169.1364,169.2103,168.9608,169.2103,14672.0
2018-08-10 13:50:00,183.09,183.26,182.96,183.14,31746.0,169.2011,169.3582,169.0809,169.2473,31746.0
2018-08-10 13:55:00,183.15,183.36,183.12,183.21,32959.0,169.2565,169.4506,169.2288,169.312,32959.0
2018-08-10 14:00:00,183.18,183.31,183.18,183.23,71731.0,169.2843,169.4044,169.2843,169.3305,71731.0
2018-08-10 14:05:00,183.18,183.41,183.07,183.08,28408.0,169.2843,169.4968,169.1826,169.1918,28408.0
2018-08-10 14:10:00,183.12,183.47,183.11,183.42,61275.0,169.2288,169.5523,169.2196,169.5061,61275.0
2018-08-10 14:15:00,183.41,183.42,183.13,183.21,27405.0,169.4968,169.5061,169.2381,169.312,27405.0
2018-08-10 14:20:00,183.25,183.32,182.99,183.0,20672.0,169.3489,169.4136,169.1087,169.1179,20672.0
2018-08-10 14:25:00,183.0,183.11,182.8,182.91,35219.0,169.1179,169.2196,168.9331,169.0347,35219.0
2018-08-10 14:30:00,182.88,183.16,182.86,183.07,20848.0,169.007,169.2658,168.9885,169.1826,20848.0
2018-08-10 14:35:00,183.1,183.36,183.09,183.34,37217.0,169.2103,169.4506,169.2011,169.4321,37217.0
2018-08-10 14:40:00,183.34,183.37,183.27,183.36,17354.0,169.4321,169.4598,169.3674,169.4506,17354.0
2018-08-10 14:45:00,183.37,183.4,183.26,183.26,16336.0,169.4598,169.4876,169.3582,169.3582,16336.0
2018-08-10 14:50:00,183.27,183.27,183.04,183.11,13660.0,169.3674,169.3674,169.1549,169.2196,13660.0
2018-08-10 14:55:00,183.11,183.28,183.07,183.24,18526.0,169.2196,169.3767,169.1826,169.3397,18526.0
2018-08-10 15:00:00,183.26,183.27,182.95,183.07,20089.0,169.3582,169.3674,169.0717,169.1826,20089.0
2018-08-10 15:05:00,183.08,183.09,182.96,183.0,12700.0,169.1918,169.2011,169.0809,169.1179,12700.0
2018-08-10 15:10:00,183.02,183.17,182.98,183.14,11700.0,169.1364,169.275,169.0994,169.2473,11700.0
2018-08-10 15:15:00,183.15,183.37,183.15,183.34,21171.0,169.2565,169.4598,169.2565,169.4321,21171.0
2018-08-10 15:20:00,183.37,183.45,183.22,183.22,37772.0,169.4598,169.5338,169.3212,169.3212,37772.0
2018-08-10 15:25:00,183.22,183.5,183.22,183.32,16905.0,169.3212,169.58,169.3212,169.4136,16905.0
2018-08-10 15:30:00,183.32,183.38,183.07,183.26,27438.0,169.4136,169.4691,169.1826,169.3582,27438.0
2018-08-10 15:35:00,183.3,183.31,183.05,183.13,30086.0,169.3952,169.4044,169.1641,169.2381,30086.0
2018-08-10 15:40:00,183.11,183.13,182.83,182.95,68260.0,169.2196,169.2381,168.9608,169.0717,68260.0
2018-08-10 15:45:00,183.0,183.09,182.83,183.06,79135.0,169.1179,169.2011,168.9608,169.1734,79135.0
2018-08-10 15:50:00,183.07,183.17,182.99,183.11,77859.0,169.1826,169.275,169.1087,169.2196,77859.0
2018-08-10 15:55:00,183.11,183.44,183.06,183.26,157472.0,169.2196,169.5245,169.1734,169.3582,157472.0
2018-08-13 09:30:00,183.4,183.82,182.96,183.2,16505.0,169.4876,169.8757,169.0809,169.3027,16505.0
2018-08-13 09:35:00,183.35,183.54,182.84,182.98,35419.0,169.4414,169.6169,168.97,169.0994,35419.0
2018-08-13 09:40:00,182.93,183.13,182.65,182.84,13220.0,169.0532,169.2381,168.7945,168.97,13220.0
2018-08-13 09:45:00,182.73,182.73,181.26,181.26,33385.0,168.8684,168.8684,167.5099,167.5099,33385.0
2018-08-13 09:50:00,181.29,181.63,180.94,181.26,34013.0,167.5376,167.8518,167.2142,167.5099,34013.0
2018-08-13 09:55:00,181.19,181.62,181.01,181.62,16070.0,167.4452,167.8426,167.2789,167.8426,16070.0
2018-08-13 10:00:00,181.62,182.07,181.57,181.69,72728.0,167.8426,168.2585,167.7964,167.9073,72728.0
2018-08-13 10:05:00,181.61,181.69,181.35,181.58,35573.0,167.8334,167.9073,167.5931,167.8056,35573.0
2018-08-13 10:10:00,181.57,181.66,181.44,181.64,25953.0,167.7964,167.8796,167.6763,167.8611,25953.0
2018-08-13 10:15:00,181.67,182.0,181.62,181.68,18029.0,167.8888,168.1938,167.8426,167.898,18029.0
2018-08-13 10:20:00,181.57,181.78,181.39,181.66,24429.0,167.7964,167.9905,167.63,167.8796,24429.0
2018-08-13 10:25:00,181.68,181.68,181.44,181.44,13785.0,167.898,167.898,167.6763,167.6763,13785.0
2018-08-13 10:30:00,181.44,181.58,181.22,181.38,14858.0,167.6763,167.8056,167.4729,167.6208,14858.0
2018-08-13 10:35:00,181.41,181.66,181.38,181.62,9033.0,167.6485,167.8796,167.6208,167.8426,9033.0
2018-08-13 10:40:00,181.64,181.64,181.49,181.59,11782.0,167.8611,167.8611,167.7225,167.8149,11782.0
2018-08-13 10:45:00,181.54,181.55,181.31,181.39,10574.0,167.7687,167.7779,167.5561,167.63,10574.0
2018-08-13 10:50:00,181.41,181.51,181.25,181.43,13847.0,167.6485,167.7409,167.5007,167.667,13847.0
2018-08-13 10:55:00,181.43,181.76,181.43,181.56,21170.0,167.667,167.972,167.667,167.7871,21170.0
2018-08-13 11:00:00,181.6,181.6,181.35,181.35,27011.0,167.8241,167.8241,167.5931,167.5931,27011.0
2018-08-13 11:05:00,181.29,181.37,181.04,181.15,10935.0,167.5376,167.6116,167.3066,167.4083,10935.0
2018-08-13 11:10:00,181.13,181.15,180.93,181.14,8551.0,167.3898,167.4083,167.2049,167.399,8551.0
2018-08-13 11:15:00,181.13,181.14,180.93,181.04,18249.0,167.3898,167.399,167.2049,167.3066,18249.0
2018-08-13 11:20:00,181.06,181.11,181.0,181.06,27966.0,167.3251,167.3713,167.2696,167.3251,27966.0
2018-08-13 11:25:00,181.06,181.43,181.04,181.25,27938.0,167.3251,167.667,167.3066,167.5007,27938.0
2018-08-13 11:30:00,181.23,181.7,181.22,181.3,16812.0,167.4822,167.9165,167.4729,167.5469,16812.0
2018-08-13 11:35:00,181.27,181.28,181.0,181.02,18290.0,167.5191,167.5284,167.2696,167.2881,18290.0
2018-08-13 11:40:00,181.03,181.31,181.03,181.22,14215.0,167.2974,167.5561,167.2974,167.4729,14215.0
2018-08-13 11:45:00,181.22,181.4,181.18,181.4,3550.0,167.4729,167.6393,167.436,167.6393,3550.0
2018-08-13 11:50:00,181.4,181.43,181.08,181.13,13228.0,167.6393,167.667,167.3436,167.3898,13228.0
2018-08-13 11:55:00,181.11,181.22,180.92,180.92,8750.0,167.3713,167.4729,167.1957,167.1957,8750.0
2018-08-13 12:00:00,180.9,180.94,180.76,180.91,11572.0,167.1772,167.2142,167.0478,167.1865,11572.0
2018-08-13 12:05:00,180.91,180.92,180.68,180.69,5632.0,167.1865,167.1957,166.9739,166.9831,5632.0
2018-08-13 12:10:00,180.68,180.77,180.6,180.61,8070.0,166.9739,167.0571,166.9,166.9092,8070.0
2018-08-13 12:15:00,180.52,180.7,180.43,180.7,10099.0,166.826,166.9924,166.7429,166.9924,10099.0
2018-08-13 12:20:00,180.71,180.79,180.47,180.47,8129.0,167.0016,167.0756,166.7798,166.7798,8129.0
2018-08-13 12:25:00,180.48,180.59,180.28,180.5,12634.0,166.7891,166.8907,166.6042,166.8076,12634.0
2018-08-13 12:30:00,180.45,180.58,180.44,180.56,5086.0,166.7614,166.8815,166.7521,166.863,5086.0
2018-08-13 12:35:00,180.52,180.59,180.47,180.54,6000.0,166.826,166.8907,166.7798,166.8445,6000.0
2018-08-13 12:40:00,180.57,180.66,180.54,180.65,8492.0,166.8722,166.9554,166.8445,166.9462,8492.0
2018-08-13 12:45:00,180.6,180.61,180.42,180.42,8154.0,166.9,166.9092,166.7336,166.7336,8154.0
2018-08-13 12:50:00,180.46,180.62,180.4,180.46,11597.0,166.7706,166.9185,166.7151,166.7706,11597.0
2018-08-13 12:55:00,180.44,180.63,180.38,180.39,10951.0,166.7521,166.9277,166.6967,166.7059,10951.0
2018-08-13 13:00:00,180.42,180.46,180.13,180.16,4398.0,166.7336,166.7706,166.4656,166.4934,4398.0
2018-08-13 13:05:00,180.21,180.33,180.13,180.21,16878.0,166.5396,166.6505,166.4656,166.5396,16878.0
2018-08-13 13:10:00,180.25,180.29,180.2,180.25,6629.0,166.5765,166.6135,166.5303,166.5765,6629.0
2018-08-13 13:15:00,180.28,180.58,180.21,180.58,10360.0,166.6042,166.8815,166.5396,166.8815,10360.0
2018-08-13 13:20:00,180.58,180.77,180.58,180.75,13604.0,166.8815,167.0571,166.8815,167.0386,13604.0
2018-08-13 13:25:00,180.76,180.91,180.76,180.87,15471.0,167.0478,167.1865,167.0478,167.1495,15471.0
2018-08-13 13:30:00,180.9,181.02,180.85,180.99,43355.0,167.1772,167.2881,167.131,167.2604,43355.0
2018-08-13 13:35:00,180.99,181.21,180.94,181.13,38766.0,167.2604,167.4637,167.2142,167.3898,38766.0
2018-08-13 13:40:00,181.18,181.36,181.18,181.25,23226.0,167.436,167.6023,167.436,167.5007,23226.0
2018-08-13 13:45:00,181.25,181.27,181.13,181.13,4553.0,167.5007,167.5191,167.3898,167.3898,4553.0
2018-08-13 13:50:00,181.17,181.42,181.16,181.24,26415.0,167.4267,167.6578,167.4175,167.4914,26415.0
2018-08-13 13:55:00,181.23,181.31,181.1,181.18,12804.0,167.4822,167.5561,167.362,167.436,12804.0
2018-08-13 14:00:00,181.18,181.72,181.11,181.71,16408.0,167.436,167.935,167.3713,167.9258,16408.0
2018-08-13 14:05:00,181.73,181.73,181.49,181.57,13002.0,167.9443,167.9443,167.7225,167.7964,13002.0
2018-08-13 14:10:00,181.59,181.65,181.5,181.65,14901.0,167.8149,167.8703,167.7317,167.8703,14901.0
2018-08-13 14:15:00,181.64,181.65,181.52,181.52,11736.0,167.8611,167.8703,167.7502,167.7502,11736.0
2018-08-13 14:20:00,181.49,181.8,181.47,181.79,8247.0,167.7225,168.0089,167.704,167.9997,8247.0
2018-08-13 14:25:00,181.81,181.94,181.61,181.63,21704.0,168.0182,168.1383,167.8334,167.8518,21704.0
2018-08-13 14:30:00,181.66,181.66,181.46,181.46,4613.0,167.8796,167.8796,167.6947,167.6947,4613.0
2018-08-13 14:35:00,181.44,181.48,181.3,181.48,7603.0,167.6763,167.7132,167.5469,167.7132,7603.0
2018-08-13 14:40:00,181.49,181.63,181.45,181.56,12504.0,167.7225,167.8518,167.6855,167.7871,12504.0
2018-08-13 14:45:00,181.56,181.74,181.56,181.68,7812.0,167.7871,167.9535,167.7871,167.898,7812.0
2018-08-13 14:50:00,181.69,181.69,181.47,181.47,16563.0,167.9073,167.9073,167.704,167.704,16563.0
2018-08-13 14:55:00,181.48,181.67,181.46,181.51,14588.0,167.7132,167.8888,167.6947,167.7409,14588.0
2018-08-13 15:00:00,181.53,181.69,181.49,181.59,12320.0,167.7594,167.9073,167.7225,167.8149,12320.0
2018-08-13 15:05:00,181.6,181.66,181.55,181.62,6031.0,167.8241,167.8796,167.7779,167.8426,6031.0
2018-08-13 15:10:00,181.66,181.82,181.6,181.79,9351.0,167.8796,168.0274,167.8241,167.9997,9351.0
2018-08-13 15:15:00,181.77,181.96,181.7,181.7,18998.0,167.9812,168.1568,167.9165,167.9165,18998.0
2018-08-13 15:20:00,181.71,181.73,181.39,181.39,18815.0,167.9258,167.9443,167.63,167.63,18815.0
2018-08-13 15:25:00,181.37,181.4,181.13,181.23,26785.0,167.6116,167.6393,167.3898,167.4822,26785.0
2018-08-13 15:30:00,181.26,181.48,181.24,181.47,23666.0,167.5099,167.7132,167.4914,167.704,23666.0
2018-08-13 15:35:00,181.46,181.64,181.36,181.61,12704.0,167.6947,167.8611,167.6023,167.8334,12704.0
2018-08-13 15:40:00,181.6,181.68,181.49,181.61,14204.0,167.8241,167.898,167.7225,167.8334,14204.0
2018-08-13 15:45:00,181.59,181.61,181.36,181.49,21110.0,167.8149,167.8334,167.6023,167.7225,21110.0
2018-08-13 15:50:00,181.5,181.65,181.47,181.64,79317.0,167.7317,167.8703,167.704,167.8611,79317.0
2018-08-13 15:55:00,181.63,181.81,181.62,181.76,91578.0,167.8518,168.0182,167.8426,167.972,91578.0
2018-08-14 09:30:00,181.27,182.8,181.27,182.09,43725.0,167.5191,168.9331,167.5191,168.2769,43725.0
2018-08-14 09:35:00,182.18,182.41,181.84,182.2,29206.0,168.3601,168.5727,168.0459,168.3786,29206.0
2018-08-14 09:40:00,182.29,182.66,182.29,182.44,57005.0,168.4618,168.8037,168.4618,168.6004,57005.0
2018-08-14 09:45:00,182.46,182.56,181.7,181.85,41428.0,168.6189,168.7113,167.9165,168.0551,41428.0
2018-08-14 09:50:00,181.68,182.11,181.48,181.99,29577.0,167.898,168.2954,167.7132,168.1845,29577.0
2018-08-14 09:55:00,181.99,182.38,181.99,182.24,27261.0,168.1845,168.5449,168.1845,168.4156,27261.0
2018-08-14 10:00:00,182.19,182.46,182.13,182.33,23731.0,168.3694,168.6189,168.3139,168.4987,23731.0
2018-08-14 10:05:00,182.36,182.66,182.36,182.66,40262.0,168.5265,168.8037,168.5265,168.8037,40262.0
2018-08-14 10:10:00,182.67,182.87,182.54,182.71,42457.0,168.8129,168.9978,168.6928,168.8499,42457.0
2018-08-14 10:15:00,182.78,183.29,182.61,182.83,73454.0,168.9146,169.3859,168.7575,168.9608,73454.0
2018-08-14 10:20:00,182.93,183.32,182.79,182.87,47332.0,169.0532,169.4136,168.9238,168.9978,47332.0
2018-08-14 10:25:00,182.98,183.26,182.85,183.26,29327.0,169.0994,169.3582,168.9793,169.3582,29327.0
2018-08-14 10:30:00,183.25,183.45,182.9,183.0,42890.0,169.3489,169.5338,169.0255,169.1179,42890.0
2018-08-14 10:35:00,183.09,183.53,183.0,183.34,26868.0,169.2011,169.6077,169.1179,169.4321,26868.0
2018-08-14 10:40:00,183.4,183.89,183.4,183.78,23585.0,169.4876,169.9404,169.4876,169.8387,23585.0
2018-08-14 10:45:00,183.77,184.07,183.76,183.84,29473.0,169.8295,170.1067,169.8203,169.8942,29473.0
2018-08-14 10:50:00,183.82,184.12,183.82,183.88,95450.0,169.8757,170.153,169.8757,169.9312,95450.0
2018-08-14 10:55:00,183.86,184.14,183.64,184.13,59320.0,169.9127,170.1714,169.7094,170.1622,59320.0
2018-08-14 11:00:00,184.11,184.35,184.01,184.34,57236.0,170.1437,170.3655,170.0513,170.3563,57236.0
2018-08-14 11:05:00,184.35,184.77,184.34,184.67,95712.0,170.3655,170.7536,170.3563,170.6612,95712.0
2018-08-14 11:10:00,184.69,185.15,184.67,185.0,75360.0,170.6797,171.1048,170.6612,170.9662,75360.0
2018-08-14 11:15:00,184.98,185.11,184.51,184.71,88924.0,170.9477,171.0679,170.5134,170.6982,88924.0
2018-08-14 11:20:00,184.75,185.0,184.38,185.0,63992.0,170.7352,170.9662,170.3932,170.9662,63992.0
2018-08-14 11:25:00,185.0,185.36,184.92,185.31,65118.0,170.9662,171.2989,170.8923,171.2527,65118.0
2018-08-14 11:30:00,185.3,185.38,184.79,184.91,52289.0,171.2434,171.3174,170.7721,170.883,52289.0
2018-08-14 11:35:00,184.94,185.17,184.7,184.72,32324.0,170.9107,171.1233,170.689,170.7074,32324.0
2018-08-14 11:40:00,184.75,184.85,184.28,184.37,22690.0,170.7352,170.8276,170.3008,170.384,22690.0
2018-08-14 11:45:00,184.32,184.63,184.28,184.44,61630.0,170.3378,170.6243,170.3008,170.4487,61630.0
2018-08-14 11:50:00,184.37,184.56,184.37,184.4,6503.0,170.384,170.5596,170.384,170.4117,6503.0
2018-08-14 11:55:00,184.43,184.58,184.35,184.5,27696.0,170.4394,170.5781,170.3655,170.5041,27696.0
2018-08-14 12:00:00,184.53,184.75,184.42,184.75,9000.0,170.5318,170.7352,170.4302,170.7352,9000.0
2018-08-14 12:05:00,184.71,184.71,184.51,184.51,31739.0,170.6982,170.6982,170.5134,170.5134,31739.0
2018-08-14 12:10:00,184.5,184.67,184.46,184.67,6833.0,170.5041,170.6612,170.4672,170.6612,6833.0
2018-08-14 12:15:00,184.64,184.8,184.59,184.63,32831.0,170.6335,170.7814,170.5873,170.6243,32831.0
2018-08-14 12:20:00,184.65,184.66,184.39,184.56,14328.0,170.6427,170.652,170.4025,170.5596,14328.0
2018-08-14 12:25:00,184.59,184.61,184.42,184.46,12570.0,170.5873,170.6058,170.4302,170.4672,12570.0
2018-08-14 12:30:00,184.46,184.47,184.32,184.44,13827.0,170.4672,170.4764,170.3378,170.4487,13827.0
2018-08-14 12:35:00,184.45,184.62,184.44,184.54,42315.0,170.4579,170.615,170.4487,170.5411,42315.0
2018-08-14 12:40:00,184.52,184.56,184.32,184.33,18396.0,170.5226,170.5596,170.3378,170.347,18396.0
2018-08-14 12:45:00,184.33,184.45,184.3,184.45,10041.0,170.347,170.4579,170.3193,170.4579,10041.0
2018-08-14 12:50:00,184.42,184.5,184.41,184.42,26288.0,170.4302,170.5041,170.421,170.4302,26288.0
2018-08-14 12:55:00,184.42,184.52,184.19,184.26,22116.0,170.4302,170.5226,170.2176,170.2823,22116.0
2018-08-14 13:00:00,184.26,184.27,184.12,184.13,11036.0,170.2823,170.2916,170.153,170.1622,11036.0
2018-08-14 13:05:00,184.12,184.12,183.95,184.0,19002.0,170.153,170.153,169.9958,170.0421,19002.0
2018-08-14 13:10:00,184.0,184.05,183.89,184.04,28534.0,170.0421,170.0883,169.9404,170.079,28534.0
2018-08-14 13:15:00,184.06,184.48,184.04,184.24,19893.0,170.0975,170.4856,170.079,170.2638,19893.0
2018-08-14 13:20:00,184.28,184.4,184.27,184.37,21395.0,170.3008,170.4117,170.2916,170.384,21395.0
2018-08-14 13:25:00,184.37,184.43,184.32,184.41,17461.0,170.384,170.4394,170.3378,170.421,17461.0
2018-08-14 13:30:00,184.4,184.41,184.29,184.31,11084.0,170.4117,170.421,170.3101,170.3285,11084.0
2018-08-14 13:35:00,184.3,184.34,184.24,184.24,8607.0,170.3193,170.3563,170.2638,170.2638,8607.0
2018-08-14 13:40:00,184.27,184.27,184.14,184.16,17088.0,170.2916,170.2916,170.1714,170.1899,17088.0
2018-08-14 13:45:00,184.16,184.24,184.05,184.2,17237.0,170.1899,170.2638,170.0883,170.2269,17237.0
2018-08-14 13:50:00,184.17,184.22,184.16,184.19,14144.0,170.1992,170.2454,170.1899,170.2176,14144.0
2018-08-14 13:55:00,184.18,184.4,184.18,184.39,16279.0,170.2084,170.4117,170.2084,170.4025,16279.0
2018-08-14 14:00:00,184.4,184.42,184.29,184.4,30043.0,170.4117,170.4302,170.3101,170.4117,30043.0
2018-08-14 14:05:00,184.39,184.61,184.37,184.49,27413.0,170.4025,170.6058,170.384,170.4949,27413.0
2018-08-14 14:10:00,184.49,184.49,184.31,184.34,24509.0,170.4949,170.4949,170.3285,170.3563,24509.0
2018-08-14 14:15:00,184.34,184.41,184.29,184.37,12476.0,170.3563,170.421,170.3101,170.384,12476.0
2018-08-14 14:20:00,184.35,184.51,184.29,184.5,86812.0,170.3655,170.5134,170.3101,170.5041,86812.0
2018-08-14 14:25:00,184.51,184.77,184.47,184.75,47933.0,170.5134,170.7536,170.4764,170.7352,47933.0
2018-08-14 14:30:00,184.77,185.28,184.74,185.04,21671.0,170.7536,171.225,170.7259,171.0032,21671.0
2018-08-14 14:35:00,185.03,185.25,184.91,185.09,19526.0,170.9939,171.1972,170.883,171.0494,19526.0
2018-08-14 14:40:00,185.07,185.07,184.76,184.78,65476.0,171.0309,171.0309,170.7444,170.7629,65476.0
2018-08-14 14:45:00,184.78,184.86,184.71,184.77,17082.0,170.7629,170.8368,170.6982,170.7536,17082.0
2018-08-14 14:50:00,184.78,184.87,184.66,184.68,14820.0,170.7629,170.8461,170.652,170.6705,14820.0
2018-08-14 14:55:00,184.67,184.69,184.38,184.69,25479.0,170.6612,170.6797,170.3932,170.6797,25479.0
2018-08-14 15:00:00,184.74,184.94,184.69,184.92,44372.0,170.7259,170.9107,170.6797,170.8923,44372.0
2018-08-14 15:05:00,184.9,184.9,184.75,184.82,15202.0,170.8738,170.8738,170.7352,170.7998,15202.0
2018-08-14 15:10:00,184.81,184.86,184.69,184.85,54281.0,170.7906,170.8368,170.6797,170.8276,54281.0
2018-08-14 15:15:00,184.9,185.08,184.88,185.07,15050.0,170.8738,171.0401,170.8553,171.0309,15050.0
2018-08-14 15:20:00,185.03,185.11,184.97,185.03,45733.0,170.9939,171.0679,170.9385,170.9939,45733.0
2018-08-14 15:25:00,185.03,185.29,184.9,185.01,70934.0,170.9939,171.2342,170.8738,170.9754,70934.0
2018-08-14 15:30:00,185.01,185.56,185.01,185.5,32098.0,170.9754,171.4837,170.9754,171.4283,32098.0
2018-08-14 15:35:00,185.49,185.49,185.3,185.42,49260.0,171.419,171.419,171.2434,171.3543,49260.0
2018-08-14 15:40:00,185.42,185.47,185.22,185.36,49215.0,171.3543,171.4005,171.1695,171.2989,49215.0
2018-08-14 15:45:00,185.37,185.47,185.0,185.15,52689.0,171.3081,171.4005,170.9662,171.1048,52689.0
2018-08-14 15:50:00,185.16,185.34,185.14,185.16,71135.0,171.1141,171.2804,171.0956,171.1141,71135.0
2018-08-14 15:55:00,185.16,185.33,184.96,185.3,146827.0,171.1141,171.2712,170.9292,171.2434,146827.0
2018-08-15 09:30:00,185.0,185.19,183.86,183.98,25359.0,170.9662,171.1418,169.9127,170.0236,25359.0
2018-08-15 09:35:00,184.02,184.28,183.16,183.58,147047.0,170.0605,170.3008,169.2658,169.6539,147047.0
2018-08-15 09:40:00,183.58,184.17,183.12,184.1,35173.0,169.6539,170.1992,169.2288,170.1345,35173.0
2018-08-15 09:45:00,184.16,184.4,183.85,183.92,135832.0,170.1899,170.4117,169.9034,169.9681,135832.0
2018-08-15 09:50:00,184.0,184.09,183.55,183.55,13299.0,170.0421,170.1252,169.6262,169.6262,13299.0
2018-08-15 09:55:00,183.57,184.51,183.49,184.27,9775.0,169.6447,170.5134,169.5707,170.2916,9775.0
2018-08-15 10:00:00,184.17,184.42,183.93,184.25,34178.0,170.1992,170.4302,169.9774,170.2731,34178.0
2018-08-15 10:05:00,184.22,184.67,184.15,184.39,12436.0,170.2454,170.6612,170.1807,170.4025,12436.0
2018-08-15 10:10:00,184.39,184.65,184.38,184.57,9351.0,170.4025,170.6427,170.3932,170.5688,9351.0
2018-08-15 10:15:00,184.51,184.89,184.5,184.79,33100.0,170.5134,170.8645,170.5041,170.7721,33100.0
2018-08-15 10:20:00,184.89,185.37,184.87,185.28,15918.0,170.8645,171.3081,170.8461,171.225,15918.0
2018-08-15 10:25:00,185.25,185.28,184.96,184.96,16365.0,171.1972,171.225,170.9292,170.9292,16365.0
2018-08-15 10:30:00,185.0,185.4,184.9,185.39,22095.0,170.9662,171.3359,170.8738,171.3266,22095.0
2018-08-15 10:35:00,185.51,185.72,185.44,185.68,24720.0,171.4375,171.6316,171.3728,171.5946,24720.0
2018-08-15 10:40:00,185.65,185.89,185.64,185.64,20000.0,171.5669,171.7887,171.5576,171.5576,20000.0
2018-08-15 10:45:00,185.66,185.8,185.55,185.68,19403.0,171.5761,171.7055,171.4745,171.5946,19403.0
2018-08-15 10:50:00,185.65,185.65,185.4,185.45,13940.0,171.5669,171.5669,171.3359,171.3821,13940.0
2018-08-15 10:55:00,185.45,185.59,185.31,185.42,11776.0,171.3821,171.5114,171.2527,171.3543,11776.0
2018-08-15 11:00:00,185.47,185.56,185.29,185.52,13599.0,171.4005,171.4837,171.2342,171.4467,13599.0
2018-08-15 11:05:00,185.56,185.76,185.19,185.7,12101.0,171.4837,171.6685,171.1418,171.6131,12101.0
2018-08-15 11:10:00,185.76,186.05,185.66,185.67,37422.0,171.6685,171.9365,171.5761,171.5854,37422.0
2018-08-15 11:15:00,185.66,185.71,185.09,185.6,83244.0,171.5761,171.6223,171.0494,171.5207,83244.0
2018-08-15 11:20:00,185.68,185.68,185.44,185.59,13745.0,171.5946,171.5946,171.3728,171.5114,13745.0
2018-08-15 11:25:00,185.62,185.7,185.45,185.58,27651.0,171.5392,171.6131,171.3821,171.5022,27651.0
2018-08-15 11:30:00,185.61,185.62,185.43,185.56,11401.0,171.5299,171.5392,171.3636,171.4837,11401.0
2018-08-15 11:35:00,185.57,185.62,185.48,185.54,14122.0,171.493,171.5392,171.4098,171.4652,14122.0
2018-08-15 11:40:00,185.49,185.61,185.36,185.6,9050.0,171.419,171.5299,171.2989,171.5207,9050.0
2018-08-15 11:45:00,185.59,185.95,185.52,185.9,24708.0,171.5114,171.8441,171.4467,171.7979,24708.0
2018-08-15 11:50:00,185.9,186.41,185.9,186.15,57505.0,171.7979,172.2692,171.7979,172.029,57505.0
2018-08-15 11:55:00,186.17,186.21,185.76,185.76,7300.0,172.0474,172.0844,171.6685,171.6685,7300.0
2018-08-15 12:00:00,185.82,185.89,185.76,185.86,23523.0,171.724,171.7887,171.6685,171.761,23523.0
2018-08-15 12:05:00,185.85,186.04,185.76,185.97,17309.0,171.7517,171.9273,171.6685,171.8626,17309.0
2018-08-15 12:10:00,185.95,186.07,185.95,185.99,21651.0,171.8441,171.955,171.8441,171.8811,21651.0
2018-08-15 12:15:00,185.99,186.03,185.88,186.03,16150.0,171.8811,171.9181,171.7794,171.9181,16150.0
2018-08-15 12:20:00,186.03,186.05,186.01,186.05,10014.0,171.9181,171.9365,171.8996,171.9365,10014.0
2018-08-15 12:25:00,186.02,186.06,185.89,186.06,15707.0,171.9088,171.9458,171.7887,171.9458,15707.0
2018-08-15 12:30:00,186.03,186.23,186.03,186.17,12250.0,171.9181,172.1029,171.9181,172.0474,12250.0
2018-08-15 12:35:00,186.18,186.37,186.16,186.3,20503.0,172.0567,172.2323,172.0382,172.1676,20503.0
2018-08-15 12:40:00,186.28,186.29,186.02,186.12,13859.0,172.1491,172.1583,171.9088,172.0012,13859.0
2018-08-15 12:45:00,186.09,186.18,186.02,186.16,16078.0,171.9735,172.0567,171.9088,172.0382,16078.0
2018-08-15 12:50:00,186.16,186.18,186.07,186.1,9006.0,172.0382,172.0567,171.955,171.9828,9006.0
2018-08-15 12:55:00,186.09,186.25,186.06,186.16,36903.0,171.9735,172.1214,171.9458,172.0382,36903.0
2018-08-15 13:00:00,186.18,186.18,185.97,186.06,11328.0,172.0567,172.0567,171.8626,171.9458,11328.0
2018-08-15 13:05:00,186.1,186.18,185.95,185.96,24562.0,171.9828,172.0567,171.8441,171.8534,24562.0
2018-08-15 13:10:00,185.99,186.01,185.88,185.98,6652.0,171.8811,171.8996,171.7794,171.8719,6652.0
2018-08-15 13:15:00,185.95,186.0,185.78,185.88,24700.0,171.8441,171.8903,171.687,171.7794,24700.0
2018-08-15 13:20:00,185.83,185.87,185.51,185.52,19974.0,171.7332,171.7702,171.4375,171.4467,19974.0
2018-08-15 13:25:00,185.53,185.77,185.53,185.69,26028.0,171.456,171.6778,171.456,171.6039,26028.0
2018-08-15 13:30:00,185.72,185.79,185.61,185.61,11362.0,171.6316,171.6963,171.5299,171.5299,11362.0
2018-08-15 13:35:00,185.61,185.66,185.44,185.53,22894.0,171.5299,171.5761,171.3728,171.456,22894.0
2018-08-15 13:40:00,185.53,185.67,185.5,185.62,8795.0,171.456,171.5854,171.4283,171.5392,8795.0
2018-08-15 13:45:00,185.62,185.83,185.57,185.59,13914.0,171.5392,171.7332,171.493,171.5114,13914.0
2018-08-15 13:50:00,185.61,185.66,185.57,185.66,8166.0,171.5299,171.5761,171.493,171.5761,8166.0
2018-08-15 13:55:00,185.68,185.8,185.67,185.71,8879.0,171.5946,171.7055,171.5854,171.6223,8879.0
2018-08-15 14:00:00,185.71,185.73,185.55,185.55,11719.0,171.6223,171.6408,171.4745,171.4745,11719.0
2018-08-15 14:05:00,185.55,185.61,185.54,185.57,14285.0,171.4745,171.5299,171.4652,171.493,14285.0
2018-08-15 14:10:00,185.56,185.58,185.28,185.29,17236.0,171.4837,171.5022,171.225,171.2342,17236.0
2018-08-15 14:15:00,185.28,185.48,185.27,185.45,5341.0,171.225,171.4098,171.2157,171.3821,5341.0
2018-08-15 14:20:00,185.48,185.52,185.41,185.47,6864.0,171.4098,171.4467,171.3451,171.4005,6864.0
2018-08-15 14:25:00,185.46,185.46,184.88,185.02,14207.0,171.3913,171.3913,170.8553,170.9847,14207.0
2018-08-15 14:30:00,185.06,185.24,184.97,184.98,15474.0,171.0216,171.188,170.9385,170.9477,15474.0
2018-08-15 14:35:00,184.96,184.99,184.93,184.95,12645.0,170.9292,170.957,170.9015,170.92,12645.0
2018-08-15 14:40:00,184.97,184.99,184.83,184.85,12232.0,170.9385,170.957,170.8091,170.8276,12232.0
2018-08-15 14:45:00,184.85,185.08,184.74,185.08,30142.0,170.8276,171.0401,170.7259,171.0401,30142.0
2018-08-15 14:50:00,185.12,185.41,185.12,185.26,39296.0,171.0771,171.3451,171.0771,171.2065,39296.0
2018-08-15 14:55:00,185.26,185.43,185.26,185.36,9550.0,171.2065,171.3636,171.2065,171.2989,9550.0
2018-08-15 15:00:00,185.43,185.69,185.41,185.53,18940.0,171.3636,171.6039,171.3451,171.456,18940.0
2018-08-15 15:05:00,185.58,185.65,185.54,185.56,10988.0,171.5022,171.5669,171.4652,171.4837,10988.0
2018-08-15 15:10:00,185.53,185.53,185.4,185.41,12443.0,171.456,171.456,171.3359,171.3451,12443.0
2018-08-15 15:15:00,185.42,185.58,185.32,185.44,24295.0,171.3543,171.5022,171.2619,171.3728,24295.0
2018-08-15 15:20:00,185.43,185.6,185.34,185.6,31960.0,171.3636,171.5207,171.2804,171.5207,31960.0
2018-08-15 15:25:00,185.55,185.55,185.42,185.42,21686.0,171.4745,171.4745,171.3543,171.3543,21686.0
2018-08-15 15:30:00,185.43,185.7,185.29,185.7,42434.0,171.3636,171.6131,171.2342,171.6131,42434.0
2018-08-15 15:35:00,185.7,185.77,185.47,185.53,25038.0,171.6131,171.6778,171.4005,171.456,25038.0
2018-08-15 15:40:00,185.53,185.84,185.45,185.76,125763.0,171.456,171.7425,171.3821,171.6685,125763.0
2018-08-15 15:45:00,185.73,186.0,185.7,185.86,60354.0,171.6408,171.8903,171.6131,171.761,60354.0
2018-08-15 15:50:00,185.84,185.85,185.64,185.66,50148.0,171.7425,171.7517,171.5576,171.5761,50148.0
2018-08-15 15:55:00,185.68,185.81,185.3,185.48,127166.0,171.5946,171.7148,171.2434,171.4098,127166.0
2018-08-16 09:30:00,186.0,187.17,185.57,186.49,35977.0,171.8903,172.9716,171.493,172.3432,35977.0
2018-08-16 09:35:00,186.42,186.68,186.31,186.53,17793.0,172.2785,172.5188,172.1768,172.3801,17793.0
2018-08-16 09:40:00,186.38,186.96,186.0,186.95,24178.0,172.2415,172.7775,171.8903,172.7683,24178.0
2018-08-16 09:45:00,187.1,187.15,186.24,186.25,9000.0,172.9069,172.9531,172.1121,172.1214,9000.0
2018-08-16 09:50:00,186.24,186.58,186.05,186.53,8840.0,172.1121,172.4263,171.9365,172.3801,8840.0
2018-08-16 09:55:00,186.61,187.03,186.53,186.91,8340.0,172.4541,172.8422,172.3801,172.7313,8340.0
2018-08-16 10:00:00,186.97,187.08,186.85,187.06,9728.0,172.7868,172.8884,172.6759,172.8699,9728.0
2018-08-16 10:05:00,187.01,187.2,186.82,186.99,45547.0,172.8237,172.9993,172.6481,172.8052,45547.0
2018-08-16 10:10:00,186.92,187.31,186.91,186.93,39766.0,172.7405,173.101,172.7313,172.7498,39766.0
2018-08-16 10:15:00,187.06,187.07,186.82,186.92,3093.0,172.8699,172.8792,172.6481,172.7405,3093.0
2018-08-16 10:20:00,186.92,187.14,186.89,187.03,4913.0,172.7405,172.9439,172.7128,172.8422,4913.0
2018-08-16 10:25:00,187.0,187.3,186.92,187.3,19122.0,172.8145,173.0917,172.7405,173.0917,19122.0
2018-08-16 10:30:00,187.19,187.33,187.08,187.23,19841.0,172.9901,173.1194,172.8884,173.027,19841.0
2018-08-16 10:35:00,187.33,187.33,187.05,187.14,44534.0,173.1194,173.1194,172.8607,172.9439,44534.0
2018-08-16 10:40:00,187.16,187.23,187.07,187.09,12020.0,172.9623,173.027,172.8792,172.8977,12020.0
2018-08-16 10:45:00,187.09,187.26,187.0,187.08,9405.0,172.8977,173.0548,172.8145,172.8884,9405.0
2018-08-16 10:50:00,187.03,187.15,186.98,187.01,7955.0,172.8422,172.9531,172.796,172.8237,7955.0
2018-08-16 10:55:00,187.01,187.06,186.83,186.83,4800.0,172.8237,172.8699,172.6574,172.6574,4800.0
2018-08-16 11:00:00,186.81,187.22,186.81,187.22,26158.0,172.6389,173.0178,172.6389,173.0178,26158.0
2018-08-16 11:05:00,187.19,187.23,187.03,187.14,8755.0,172.9901,173.027,172.8422,172.9439,8755.0
2018-08-16 11:10:00,187.05,187.24,187.05,187.09,3614.0,172.8607,173.0363,172.8607,172.8977,3614.0
2018-08-16 11:15:00,187.15,187.32,187.02,187.15,22645.0,172.9531,173.1102,172.833,172.9531,22645.0
2018-08-16 11:20:00,187.09,187.09,186.87,186.87,7762.0,172.8977,172.8977,172.6943,172.6943,7762.0
2018-08-16 11:25:00,186.9,187.04,186.8,186.97,5700.0,172.7221,172.8514,172.6297,172.7868,5700.0
2018-08-16 11:30:00,187.03,187.07,186.78,187.0,8156.0,172.8422,172.8792,172.6112,172.8145,8156.0
2018-08-16 11:35:00,187.0,187.02,186.88,187.0,6209.0,172.8145,172.833,172.7036,172.8145,6209.0
2018-08-16 11:40:00,186.93,187.0,186.9,186.99,8365.0,172.7498,172.8145,172.7221,172.8052,8365.0
2018-08-16 11:45:00,186.97,187.39,186.95,187.32,17081.0,172.7868,173.1749,172.7683,173.1102,17081.0
2018-08-16 11:50:00,187.34,187.45,187.32,187.42,10219.0,173.1287,173.2303,173.1102,173.2026,10219.0
2018-08-16 11:55:00,187.42,187.75,187.41,187.72,11700.0,173.2026,173.5076,173.1934,173.4799,11700.0
2018-08-16 12:00:00,187.73,187.87,187.63,187.85,10801.0,173.4891,173.6185,173.3967,173.6,10801.0
2018-08-16 12:05:00,187.87,188.22,187.87,188.17,16592.0,173.6185,173.9419,173.6185,173.8957,16592.0
2018-08-16 12:10:00,188.19,188.5,188.16,188.36,46138.0,173.9142,174.2007,173.8865,174.0713,46138.0
2018-08-16 12:15:00,188.38,188.43,188.27,188.37,24392.0,174.0898,174.136,173.9881,174.0806,24392.0
2018-08-16 12:20:00,188.33,188.33,188.14,188.22,20990.0,174.0436,174.0436,173.868,173.9419,20990.0
2018-08-16 12:25:00,188.21,188.5,188.21,188.38,13241.0,173.9327,174.2007,173.9327,174.0898,13241.0
2018-08-16 12:30:00,188.38,188.41,188.15,188.26,36515.0,174.0898,174.1175,173.8772,173.9789,36515.0
2018-08-16 12:35:00,188.26,188.38,188.18,188.31,22652.0,173.9789,174.0898,173.905,174.0251,22652.0
2018-08-16 12:40:00,188.3,188.41,188.19,188.19,31008.0,174.0159,174.1175,173.9142,173.9142,31008.0
2018-08-16 12:45:00,188.19,188.29,188.1,188.15,24682.0,173.9142,174.0066,173.831,173.8772,24682.0
2018-08-16 12:50:00,188.15,188.17,188.0,188.11,40746.0,173.8772,173.8957,173.7386,173.8403,40746.0
2018-08-16 12:55:00,188.05,188.09,187.71,187.95,25606.0,173.7848,173.8218,173.4706,173.6924,25606.0
2018-08-16 13:00:00,187.94,188.12,187.89,188.01,11381.0,173.6832,173.8495,173.637,173.7479,11381.0
2018-08-16 13:05:00,187.98,188.09,187.95,187.99,8801.0,173.7201,173.8218,173.6924,173.7294,8801.0
2018-08-16 13:10:00,187.96,188.02,187.95,187.97,12232.0,173.7017,173.7571,173.6924,173.7109,12232.0
2018-08-16 13:15:00,188.0,188.23,187.97,188.13,9039.0,173.7386,173.9512,173.7109,173.8588,9039.0
2018-08-16 13:20:00,188.1,188.14,188.02,188.09,5930.0,173.831,173.868,173.7571,173.8218,5930.0
2018-08-16 13:25:00,188.05,188.1,187.99,188.01,9390.0,173.7848,173.831,173.7294,173.7479,9390.0
2018-08-16 13:30:00,188.03,188.06,187.97,188.0,7089.0,173.7663,173.7941,173.7109,173.7386,7089.0
2018-08-16 13:35:00,188.03,188.19,188.03,188.19,9122.0,173.7663,173.9142,173.7663,173.9142,9122.0
2018-08-16 13:40:00,188.19,188.28,188.11,188.13,17587.0,173.9142,173.9974,173.8403,173.8588,17587.0
2018-08-16 13:45:00,188.15,188.2,188.11,188.17,7921.0,173.8772,173.9234,173.8403,173.8957,7921.0
2018-08-16 13:50:00,188.16,188.26,188.13,188.19,10937.0,173.8865,173.9789,173.8588,173.9142,10937.0
2018-08-16 13:55:00,188.18,188.2,188.02,188.14,14633.0,173.905,173.9234,173.7571,173.868,14633.0
2018-08-16 14:00:00,188.12,188.17,187.95,188.17,10989.0,173.8495,173.8957,173.6924,173.8957,10989.0
2018-08-16 14:05:00,188.13,188.13,188.01,188.05,9238.0,173.8588,173.8588,173.7479,173.7848,9238.0
2018-08-16 14:10:00,188.08,188.34,188.06,188.31,23026.0,173.8126,174.0528,173.7941,174.0251,23026.0
2018-08-16 14:15:00,188.33,188.33,188.21,188.25,26753.0,174.0436,174.0436,173.9327,173.9697,26753.0
2018-08-16 14:20:00,188.24,188.35,188.11,188.16,40063.0,173.9604,174.0621,173.8403,173.8865,40063.0
2018-08-16 14:25:00,188.16,188.23,188.09,188.17,10443.0,173.8865,173.9512,173.8218,173.8957,10443.0
2018-08-16 14:30:00,188.16,188.27,188.09,188.27,22151.0,173.8865,173.9881,173.8218,173.9881,22151.0
2018-08-16 14:35:00,188.27,188.46,188.25,188.45,15457.0,173.9881,174.1637,173.9697,174.1545,15457.0
2018-08-16 14:40:00,188.43,188.47,188.37,188.44,11803.0,174.136,174.173,174.0806,174.1452,11803.0
2018-08-16 14:45:00,188.42,188.55,188.38,188.52,15038.0,174.1268,174.2469,174.0898,174.2192,15038.0
2018-08-16 14:50:00,188.5,188.52,188.41,188.52,16165.0,174.2007,174.2192,174.1175,174.2192,16165.0
2018-08-16 14:55:00,188.56,188.56,188.39,188.48,17122.0,174.2561,174.2561,174.099,174.1822,17122.0
2018-08-16 15:00:00,188.45,188.61,188.41,188.46,32265.0,174.1545,174.3023,174.1175,174.1637,32265.0
2018-08-16 15:05:00,188.47,188.53,188.37,188.38,34880.0,174.173,174.2284,174.0806,174.0898,34880.0
2018-08-16 15:10:00,188.39,188.41,188.29,188.34,5507.0,174.099,174.1175,174.0066,174.0528,5507.0
2018-08-16 15:15:00,188.35,188.36,187.8,187.8,9747.0,174.0621,174.0713,173.5538,173.5538,9747.0
2018-08-16 15:20:00,187.8,187.85,187.6,187.8,16863.0,173.5538,173.6,173.369,173.5538,16863.0
2018-08-16 15:25:00,187.76,188.05,187.66,188.01,25434.0,173.5168,173.7848,173.4244,173.7479,25434.0
2018-08-16 15:30:00,188.0,188.13,187.96,188.13,13502.0,173.7386,173.8588,173.7017,173.8588,13502.0
2018-08-16 15:35:00,188.11,188.13,187.99,188.01,14694.0,173.8403,173.8588,173.7294,173.7479,14694.0
2018-08-16 15:40:00,188.0,188.11,187.98,188.03,20791.0,173.7386,173.8403,173.7201,173.7663,20791.0
2018-08-16 15:45:00,188.02,188.06,187.81,188.05,52142.0,173.7571,173.7941,173.563,173.7848,52142.0
2018-08-16 15:50:00,188.03,188.06,187.73,187.84,48243.0,173.7663,173.7941,173.4891,173.5908,48243.0
2018-08-16 15:55:00,187.84,188.21,187.8,188.2,133563.0,173.5908,173.9327,173.5538,173.9234,133563.0
2018-08-17 09:30:00,189.13,189.38,188.26,188.85,59917.0,174.7829,175.0139,173.9789,174.5241,59917.0
2018-08-17 09:35:00,188.81,189.12,187.65,187.67,31043.0,174.4872,174.7737,173.4152,173.4337,31043.0
2018-08-17 09:40:00,187.86,188.29,187.59,188.05,34527.0,173.6092,174.0066,173.3597,173.7848,34527.0
2018-08-17 09:45:00,188.02,188.58,187.96,188.27,35274.0,173.7571,174.2746,173.7017,173.9881,35274.0
2018-08-17 09:50:00,188.27,188.38,188.0,188.0,21595.0,173.9881,174.0898,173.7386,173.7386,21595.0
2018-08-17 09:55:00,188.0,188.51,187.89,188.32,47312.0,173.7386,174.2099,173.637,174.0343,47312.0
2018-08-17 10:00:00,188.31,188.33,187.95,188.03,17519.0,174.0251,174.0436,173.6924,173.7663,17519.0
2018-08-17 10:05:00,187.97,188.28,187.95,187.95,39234.0,173.7109,173.9974,173.6924,173.6924,39234.0
2018-08-17 10:10:00,187.97,188.12,187.64,187.69,34568.0,173.7109,173.8495,173.4059,173.4521,34568.0
2018-08-17 10:15:00,187.73,187.76,187.51,187.6,26346.0,173.4891,173.5168,173.2858,173.369,26346.0
2018-08-17 10:20:00,187.6,187.65,187.37,187.45,19011.0,173.369,173.4152,173.1564,173.2303,19011.0
2018-08-17 10:25:00,187.48,187.63,187.45,187.55,18454.0,173.2581,173.3967,173.2303,173.3228,18454.0
2018-08-17 10:30:00,187.55,187.65,187.48,187.62,10398.0,173.3228,173.4152,173.2581,173.3874,10398.0
2018-08-17 10:35:00,187.69,187.8,187.59,187.64,8200.0,173.4521,173.5538,173.3597,173.4059,8200.0
2018-08-17 10:40:00,187.62,187.66,187.42,187.5,14703.0,173.3874,173.4244,173.2026,173.2765,14703.0
2018-08-17 10:45:00,187.42,187.6,187.41,187.51,9520.0,173.2026,173.369,173.1934,173.2858,9520.0
2018-08-17 10:50:00,187.57,188.06,187.57,188.06,11498.0,173.3412,173.7941,173.3412,173.7941,11498.0
2018-08-17 10:55:00,188.03,188.14,187.74,187.8,10200.0,173.7663,173.868,173.4983,173.5538,10200.0
2018-08-17 11:00:00,187.75,188.11,187.73,187.97,14352.0,173.5076,173.8403,173.4891,173.7109,14352.0
2018-08-17 11:05:00,187.94,188.11,187.85,188.1,9602.0,173.6832,173.8403,173.6,173.831,9602.0
2018-08-17 11:10:00,188.15,188.21,187.97,188.03,8669.0,173.8772,173.9327,173.7109,173.7663,8669.0
2018-08-17 11:15:00,188.06,188.15,188.0,188.05,6301.0,173.7941,173.8772,173.7386,173.7848,6301.0
2018-08-17 11:20:00,188.02,188.19,188.02,188.1,12593.0,173.7571,173.9142,173.7571,173.831,12593.0
2018-08-17 11:25:00,188.07,188.19,188.02,188.15,4775.0,173.8033,173.9142,173.7571,173.8772,4775.0
2018-08-17 11:30:00,188.17,188.25,188.12,188.17,9554.0,173.8957,173.9697,173.8495,173.8957,9554.0
2018-08-17 11:35:00,188.18,188.27,188.04,188.04,28364.0,173.905,173.9881,173.7756,173.7756,28364.0
2018-08-17 11:40:00,188.04,188.12,187.93,187.98,6678.0,173.7756,173.8495,173.6739,173.7201,6678.0
2018-08-17 11:45:00,187.97,188.1,187.86,188.1,17260.0,173.7109,173.831,173.6092,173.831,17260.0
2018-08-17 11:50:00,188.01,188.14,187.98,188.07,6729.0,173.7479,173.868,173.7201,173.8033,6729.0
2018-08-17 11:55:00,188.04,188.24,188.03,188.16,7316.0,173.7756,173.9604,173.7663,173.8865,7316.0
2018-08-17 12:00:00,188.15,188.45,188.15,188.41,5484.0,173.8772,174.1545,173.8772,174.1175,5484.0
2018-08-17 12:05:00,188.43,188.71,188.42,188.63,9200.0,174.136,174.3948,174.1268,174.3208,9200.0
2018-08-17 12:10:00,188.65,188.85,188.63,188.75,15730.0,174.3393,174.5241,174.3208,174.4317,15730.0
2018-08-17 12:15:00,188.77,188.81,188.68,188.74,16465.0,174.4502,174.4872,174.367,174.4225,16465.0
2018-08-17 12:20:00,188.75,188.9,188.7,188.9,10303.0,174.4317,174.5703,174.3855,174.5703,10303.0
2018-08-17 12:25:00,188.87,188.87,188.65,188.7,23588.0,174.5426,174.5426,174.3393,174.3855,23588.0
2018-08-17 12:30:00,188.67,188.67,188.41,188.41,13943.0,174.3578,174.3578,174.1175,174.1175,13943.0
2018-08-17 12:35:00,188.4,188.45,188.27,188.27,6410.0,174.1083,174.1545,173.9881,173.9881,6410.0
2018-08-17 12:40:00,188.3,188.37,188.25,188.29,15790.0,174.0159,174.0806,173.9697,174.0066,15790.0
2018-08-17 12:45:00,188.32,188.54,188.29,188.5,17200.0,174.0343,174.2377,174.0066,174.2007,17200.0
2018-08-17 12:50:00,188.5,188.62,188.45,188.51,8346.0,174.2007,174.3116,174.1545,174.2099,8346.0
2018-08-17 12:55:00,188.53,188.59,188.46,188.51,8814.0,174.2284,174.2839,174.1637,174.2099,8814.0
2018-08-17 13:00:00,188.49,188.61,188.47,188.47,6900.0,174.1914,174.3023,174.173,174.173,6900.0
2018-08-17 13:05:00,188.5,188.64,188.46,188.64,5211.0,174.2007,174.3301,174.1637,174.3301,5211.0
2018-08-17 13:10:00,188.6,188.75,188.6,188.72,3300.0,174.2931,174.4317,174.2931,174.404,3300.0
2018-08-17 13:15:00,188.71,188.78,188.7,188.75,6857.0,174.3948,174.4595,174.3855,174.4317,6857.0
2018-08-17 13:20:00,188.73,188.76,188.56,188.58,12197.0,174.4132,174.441,174.2561,174.2746,12197.0
2018-08-17 13:25:00,188.59,188.61,188.44,188.44,7786.0,174.2839,174.3023,174.1452,174.1452,7786.0
2018-08-17 13:30:00,188.51,188.66,188.47,188.65,6095.0,174.2099,174.3486,174.173,174.3393,6095.0
2018-08-17 13:35:00,188.61,188.64,188.5,188.5,10298.0,174.3023,174.3301,174.2007,174.2007,10298.0
2018-08-17 13:40:00,188.51,188.52,188.32,188.35,14510.0,174.2099,174.2192,174.0343,174.0621,14510.0
2018-08-17 13:45:00,188.35,188.38,188.27,188.27,4793.0,174.0621,174.0898,173.9881,173.9881,4793.0
2018-08-17 13:50:00,188.25,188.53,188.25,188.53,7200.0,173.9697,174.2284,173.9697,174.2284,7200.0
2018-08-17 13:55:00,188.55,188.62,188.53,188.58,3598.0,174.2469,174.3116,174.2284,174.2746,3598.0
2018-08-17 14:00:00,188.59,189.1,188.55,189.1,10585.0,174.2839,174.7552,174.2469,174.7552,10585.0
2018-08-17 14:05:00,189.1,189.29,188.89,188.97,24006.0,174.7552,174.9308,174.5611,174.635,24006.0
2018-08-17 14:10:00,188.96,189.08,188.72,188.77,9370.0,174.6258,174.7367,174.404,174.4502,9370.0
2018-08-17 14:15:00,188.77,188.82,188.61,188.66,4900.0,174.4502,174.4964,174.3023,174.3486,4900.0
2018-08-17 14:20:00,188.67,188.7,188.57,188.65,6752.0,174.3578,174.3855,174.2654,174.3393,6752.0
2018-08-17 14:25:00,188.69,188.72,188.46,188.46,10032.0,174.3763,174.404,174.1637,174.1637,10032.0
2018-08-17 14:30:00,188.45,188.54,188.43,188.5,27396.0,174.1545,174.2377,174.136,174.2007,27396.0
2018-08-17 14:35:00,188.56,188.64,188.42,188.51,15303.0,174.2561,174.3301,174.1268,174.2099,15303.0
2018-08-17 14:40:00,188.49,188.61,188.49,188.52,6606.0,174.1914,174.3023,174.1914,174.2192,6606.0
2018-08-17 14:45:00,188.5,188.55,188.45,188.52,8780.0,174.2007,174.2469,174.1545,174.2192,8780.0
2018-08-17 14:50:00,188.49,188.57,188.44,188.51,19960.0,174.1914,174.2654,174.1452,174.2099,19960.0
2018-08-17 14:55:00,188.53,188.55,188.39,188.48,28858.0,174.2284,174.2469,174.099,174.1822,28858.0
2018-08-17 15:00:00,188.51,188.53,188.41,188.5,11900.0,174.2099,174.2284,174.1175,174.2007,11900.0
2018-08-17 15:05:00,188.5,188.52,188.27,188.27,9114.0,174.2007,174.2192,173.9881,173.9881,9114.0
2018-08-17 15:10:00,188.23,188.35,188.2,188.34,6669.0,173.9512,174.0621,173.9234,174.0528,6669.0
2018-08-17 15:15:00,188.36,188.39,188.11,188.11,15081.0,174.0713,174.099,173.8403,173.8403,15081.0
2018-08-17 15:20:00,188.16,188.22,188.05,188.07,16671.0,173.8865,173.9419,173.7848,173.8033,16671.0
2018-08-17 15:25:00,188.07,188.11,188.03,188.1,11076.0,173.8033,173.8403,173.7663,173.831,11076.0
2018-08-17 15:30:00,188.07,188.19,187.91,188.17,15281.0,173.8033,173.9142,173.6554,173.8957,15281.0
2018-08-17 15:35:00,188.16,188.35,188.16,188.35,25715.0,173.8865,174.0621,173.8865,174.0621,25715.0
2018-08-17 15:40:00,188.3,188.37,188.17,188.37,16055.0,174.0159,174.0806,173.8957,174.0806,16055.0
2018-08-17 15:45:00,188.39,188.46,188.18,188.19,28719.0,174.099,174.1637,173.905,173.9142,28719.0
2018-08-17 15:50:00,188.19,188.36,188.15,188.15,45640.0,173.9142,174.0713,173.8772,173.8772,45640.0
2018-08-17 15:55:00,188.16,188.37,188.15,188.34,103710.0,173.8865,174.0806,173.8772,174.0528,103710.0
2018-08-20 09:30:00,188.97,188.97,188.0,188.22,8186.0,174.635,174.635,173.7386,173.9419,8186.0
2018-08-20 09:35:00,188.23,188.71,187.93,188.45,9628.0,173.9512,174.3948,173.6739,174.1545,9628.0
2018-08-20 09:40:00,188.45,188.71,188.26,188.27,25820.0,174.1545,174.3948,173.9789,173.9881,25820.0
2018-08-20 09:45:00,188.27,189.04,188.26,188.56,28261.0,173.9881,174.6997,173.9789,174.2561,28261.0
2018-08-20 09:50:00,188.56,188.79,188.42,188.75,22761.0,174.2561,174.4687,174.1268,174.4317,22761.0
2018-08-20 09:55:00,188.69,189.21,188.68,189.1,26235.0,174.3763,174.8568,174.367,174.7552,26235.0
2018-08-20 10:00:00,189.11,189.2,188.96,189.0,12495.0,174.7644,174.8476,174.6258,174.6628,12495.0
2018-08-20 10:05:00,189.02,189.2,188.99,189.1,10500.0,174.6812,174.8476,174.6535,174.7552,10500.0
2018-08-20 10:10:00,189.07,189.07,188.57,188.85,11382.0,174.7275,174.7275,174.2654,174.5241,11382.0
2018-08-20 10:15:00,188.85,189.13,188.83,189.03,21661.0,174.5241,174.7829,174.5057,174.6905,21661.0
2018-08-20 10:20:00,189.03,189.04,188.84,188.95,20612.0,174.6905,174.6997,174.5149,174.6166,20612.0
2018-08-20 10:25:00,188.97,189.11,188.72,188.95,24157.0,174.635,174.7644,174.404,174.6166,24157.0
2018-08-20 10:30:00,188.94,189.01,188.48,188.6,9546.0,174.6073,174.672,174.1822,174.2931,9546.0
2018-08-20 10:35:00,188.66,188.97,188.6,188.94,27914.0,174.3486,174.635,174.2931,174.6073,27914.0
2018-08-20 10:40:00,188.94,188.95,188.44,188.7,21972.0,174.6073,174.6166,174.1452,174.3855,21972.0
2018-08-20 10:45:00,188.69,188.85,188.66,188.8,13037.0,174.3763,174.5241,174.3486,174.4779,13037.0
2018-08-20 10:50:00,188.82,188.85,188.61,188.61,10600.0,174.4964,174.5241,174.3023,174.3023,10600.0
2018-08-20 10:55:00,188.64,188.67,188.39,188.5,9402.0,174.3301,174.3578,174.099,174.2007,9402.0
2018-08-20 11:00:00,188.5,188.72,188.43,188.68,16081.0,174.2007,174.404,174.136,174.367,16081.0
2018-08-20 11:05:00,188.65,188.74,188.52,188.62,8215.0,174.3393,174.4225,174.2192,174.3116,8215.0
2018-08-20 11:10:00,188.59,188.63,188.53,188.57,5100.0,174.2839,174.3208,174.2284,174.2654,5100.0
2018-08-20 11:15:00,188.54,188.61,188.42,188.59,18772.0,174.2377,174.3023,174.1268,174.2839,18772.0
2018-08-20 11:20:00,188.55,188.83,188.51,188.68,20840.0,174.2469,174.5057,174.2099,174.367,20840.0
2018-08-20 11:25:00,188.78,188.82,188.66,188.73,6735.0,174.4595,174.4964,174.3486,174.4132,6735.0
2018-08-20 11:30:00,188.72,188.78,188.65,188.69,6895.0,174.404,174.4595,174.3393,174.3763,6895.0
2018-08-20 11:35:00,188.73,188.8,188.6,188.75,14705.0,174.4132,174.4779,174.2931,174.4317,14705.0
2018-08-20 11:40:00,188.79,189.06,188.79,189.06,38147.0,174.4687,174.7182,174.4687,174.7182,38147.0
2018-08-20 11:45:00,189.02,189.3,188.99,189.07,25727.0,174.6812,174.94,174.6535,174.7275,25727.0
2018-08-20 11:50:00,189.06,189.07,188.99,189.03,5857.0,174.7182,174.7275,174.6535,174.6905,5857.0
2018-08-20 11:55:00,189.0,189.02,188.89,189.01,6969.0,174.6628,174.6812,174.5611,174.672,6969.0
2018-08-20 12:00:00,188.96,188.98,188.59,188.63,3400.0,174.6258,174.6443,174.2839,174.3208,3400.0
2018-08-20 12:05:00,188.64,188.92,188.53,188.9,10145.0,174.3301,174.5888,174.2284,174.5703,10145.0
2018-08-20 12:10:00,188.85,188.94,188.84,188.87,4618.0,174.5241,174.6073,174.5149,174.5426,4618.0
2018-08-20 12:15:00,188.87,188.88,188.76,188.79,3502.0,174.5426,174.5519,174.441,174.4687,3502.0
2018-08-20 12:20:00,188.79,188.79,188.59,188.62,7401.0,174.4687,174.4687,174.2839,174.3116,7401.0
2018-08-20 12:25:00,188.62,188.77,188.57,188.62,8800.0,174.3116,174.4502,174.2654,174.3116,8800.0
2018-08-20 12:30:00,188.62,188.75,188.61,188.66,11018.0,174.3116,174.4317,174.3023,174.3486,11018.0
2018-08-20 12:35:00,188.64,188.71,188.56,188.61,5399.0,174.3301,174.3948,174.2561,174.3023,5399.0
2018-08-20 12:40:00,188.6,188.64,188.52,188.62,8628.0,174.2931,174.3301,174.2192,174.3116,8628.0
2018-08-20 12:45:00,188.61,188.64,188.52,188.53,10500.0,174.3023,174.3301,174.2192,174.2284,10500.0
2018-08-20 12:50:00,188.55,188.78,188.55,188.71,17026.0,174.2469,174.4595,174.2469,174.3948,17026.0
2018-08-20 12:55:00,188.7,188.74,188.64,188.74,5800.0,174.3855,174.4225,174.3301,174.4225,5800.0
2018-08-20 13:00:00,188.69,188.73,188.65,188.7,4471.0,174.3763,174.4132,174.3393,174.3855,4471.0
2018-08-20 13:05:00,188.7,188.81,188.64,188.64,6389.0,174.3855,174.4872,174.3301,174.3301,6389.0
2018-08-20 13:10:00,188.69,188.74,188.59,188.7,11620.0,174.3763,174.4225,174.2839,174.3855,11620.0
2018-08-20 13:15:00,188.73,188.73,188.65,188.67,4825.0,174.4132,174.4132,174.3393,174.3578,4825.0
2018-08-20 13:20:00,188.69,188.71,188.64,188.71,3000.0,174.3763,174.3948,174.3301,174.3948,3000.0
2018-08-20 13:25:00,188.71,188.75,188.68,188.68,4050.0,174.3948,174.4317,174.367,174.367,4050.0
2018-08-20 13:30:00,188.69,188.7,188.55,188.56,6100.0,174.3763,174.3855,174.2469,174.2561,6100.0
2018-08-20 13:35:00,188.53,188.53,188.13,188.13,9631.0,174.2284,174.2284,173.8588,173.8588,9631.0
2018-08-20 13:40:00,188.2,188.23,188.13,188.2,6191.0,173.9234,173.9512,173.8588,173.9234,6191.0
2018-08-20 13:45:00,188.15,188.25,188.14,188.16,2300.0,173.8772,173.9697,173.868,173.8865,2300.0
2018-08-20 13:50:00,188.18,188.18,187.9,187.97,5095.0,173.905,173.905,173.6462,173.7109,5095.0
2018-08-20 13:55:00,187.9,188.03,187.87,187.88,11333.0,173.6462,173.7663,173.6185,173.6277,11333.0
2018-08-20 14:00:00,187.9,187.95,187.84,187.95,8705.0,173.6462,173.6924,173.5908,173.6924,8705.0
2018-08-20 14:05:00,187.95,188.06,187.9,188.0,14127.0,173.6924,173.7941,173.6462,173.7386,14127.0
2018-08-20 14:10:00,188.0,188.02,187.93,187.96,7333.0,173.7386,173.7571,173.6739,173.7017,7333.0
2018-08-20 14:15:00,187.97,188.06,187.95,188.06,6027.0,173.7109,173.7941,173.6924,173.7941,6027.0
2018-08-20 14:20:00,188.02,188.23,188.02,188.19,32747.0,173.7571,173.9512,173.7571,173.9142,32747.0
2018-08-20 14:25:00,188.18,188.29,188.04,188.28,25422.0,173.905,174.0066,173.7756,173.9974,25422.0
2018-08-20 14:30:00,188.21,188.26,187.98,187.98,16496.0,173.9327,173.9789,173.7201,173.7201,16496.0
2018-08-20 14:35:00,187.93,187.94,187.79,187.83,8200.0,173.6739,173.6832,173.5446,173.5815,8200.0
2018-08-20 14:40:00,187.86,187.89,187.76,187.84,9196.0,173.6092,173.637,173.5168,173.5908,9196.0
2018-08-20 14:45:00,187.85,187.88,187.76,187.83,13940.0,173.6,173.6277,173.5168,173.5815,13940.0
2018-08-20 14:50:00,187.85,187.85,187.59,187.76,31760.0,173.6,173.6,173.3597,173.5168,31760.0
2018-08-20 14:55:00,187.75,187.76,187.47,187.54,20108.0,173.5076,173.5168,173.2488,173.3135,20108.0
2018-08-20 15:00:00,187.54,187.87,187.53,187.87,21458.0,173.3135,173.6185,173.3043,173.6185,21458.0
2018-08-20 15:05:00,187.81,187.94,187.81,187.93,18021.0,173.563,173.6832,173.563,173.6739,18021.0
2018-08-20 15:10:00,187.91,187.97,187.84,187.84,15944.0,173.6554,173.7109,173.5908,173.5908,15944.0
2018-08-20 15:15:00,187.85,187.9,187.81,187.84,7205.0,173.6,173.6462,173.563,173.5908,7205.0
2018-08-20 15:20:00,187.81,187.96,187.81,187.96,10921.0,173.563,173.7017,173.563,173.7017,10921.0
2018-08-20 15:25:00,187.94,188.02,187.93,188.0,7451.0,173.6832,173.7571,173.6739,173.7386,7451.0
2018-08-20 15:30:00,187.99,188.02,187.85,187.87,20640.0,173.7294,173.7571,173.6,173.6185,20640.0
2018-08-20 15:35:00,187.87,187.96,187.61,187.72,32073.0,173.6185,173.7017,173.3782,173.4799,32073.0
2018-08-20 15:40:00,187.72,187.85,187.63,187.73,41868.0,173.4799,173.6,173.3967,173.4891,41868.0
2018-08-20 15:45:00,187.8,188.04,187.75,187.99,57460.0,173.5538,173.7756,173.5076,173.7294,57460.0
2018-08-20 15:50:00,188.01,188.15,187.9,188.02,31438.0,173.7479,173.8772,173.6462,173.7571,31438.0
2018-08-20 15:55:00,188.04,188.05,187.78,187.9,169759.0,173.7756,173.7848,173.5353,173.6462,169759.0
2018-08-21 09:30:00,187.34,187.55,186.76,187.03,85515.0,173.1287,173.3228,172.5927,172.8422,85515.0
2018-08-21 09:35:00,186.96,187.28,186.79,186.99,35871.0,172.7775,173.0732,172.6204,172.8052,35871.0
2018-08-21 09:40:00,187.05,187.33,186.91,186.91,31521.0,172.8607,173.1194,172.7313,172.7313,31521.0
2018-08-21 09:45:00,186.95,186.95,186.46,186.49,8846.0,172.7683,172.7683,172.3154,172.3432,8846.0
2018-08-21 09:50:00,186.53,186.58,186.23,186.37,63017.0,172.3801,172.4263,172.1029,172.2323,63017.0
2018-08-21 09:55:00,186.34,186.61,186.12,186.49,11591.0,172.2045,172.4541,172.0012,172.3432,11591.0
2018-08-21 10:00:00,186.5,186.56,186.35,186.48,10714.0,172.3524,172.4079,172.2138,172.3339,10714.0
2018-08-21 10:05:00,186.41,186.96,186.4,186.81,8021.0,172.2692,172.7775,172.26,172.6389,8021.0
2018-08-21 10:10:00,186.79,186.84,186.5,186.63,17330.0,172.6204,172.6666,172.3524,172.4725,17330.0
2018-08-21 10:15:00,186.57,186.61,186.5,186.57,15202.0,172.4171,172.4541,172.3524,172.4171,15202.0
2018-08-21 10:20:00,186.52,186.76,186.49,186.68,23599.0,172.3709,172.5927,172.3432,172.5188,23599.0
2018-08-21 10:25:00,186.69,186.76,186.5,186.61,21748.0,172.528,172.5927,172.3524,172.4541,21748.0
2018-08-21 10:30:00,186.52,186.64,186.38,186.45,14581.0,172.3709,172.4818,172.2415,172.3062,14581.0
2018-08-21 10:35:00,186.44,186.48,185.94,186.07,28190.0,172.297,172.3339,171.8349,171.955,28190.0
2018-08-21 10:40:00,186.04,186.6,186.04,186.51,22980.0,171.9273,172.4448,171.9273,172.3616,22980.0
2018-08-21 10:45:00,186.51,186.72,186.22,186.25,20798.0,172.3616,172.5557,172.0936,172.1214,20798.0
2018-08-21 10:50:00,186.27,186.34,186.19,186.34,9304.0,172.1399,172.2045,172.0659,172.2045,9304.0
2018-08-21 10:55:00,186.29,186.42,186.17,186.42,7982.0,172.1583,172.2785,172.0474,172.2785,7982.0
2018-08-21 11:00:00,186.43,186.61,186.26,186.35,10485.0,172.2877,172.4541,172.1306,172.2138,10485.0
2018-08-21 11:05:00,186.27,186.37,186.21,186.24,6614.0,172.1399,172.2323,172.0844,172.1121,6614.0
2018-08-21 11:10:00,186.25,186.33,186.11,186.2,20345.0,172.1214,172.1953,171.992,172.0752,20345.0
2018-08-21 11:15:00,186.12,186.2,185.92,185.95,13800.0,172.0012,172.0752,171.8164,171.8441,13800.0
2018-08-21 11:20:00,185.95,186.15,185.86,186.09,7110.0,171.8441,172.029,171.761,171.9735,7110.0
2018-08-21 11:25:00,186.09,186.31,186.05,186.2,23522.0,171.9735,172.1768,171.9365,172.0752,23522.0
2018-08-21 11:30:00,186.23,186.3,186.17,186.19,5304.0,172.1029,172.1676,172.0474,172.0659,5304.0
2018-08-21 11:35:00,186.21,186.38,186.2,186.33,7005.0,172.0844,172.2415,172.0752,172.1953,7005.0
2018-08-21 11:40:00,186.28,186.52,186.28,186.49,29790.0,172.1491,172.3709,172.1491,172.3432,29790.0
2018-08-21 11:45:00,186.42,186.46,186.14,186.18,9800.0,172.2785,172.3154,172.0197,172.0567,9800.0
2018-08-21 11:50:00,186.13,186.36,186.13,186.36,11800.0,172.0105,172.223,172.0105,172.223,11800.0
2018-08-21 11:55:00,186.26,186.5,186.26,186.45,8500.0,172.1306,172.3524,172.1306,172.3062,8500.0
2018-08-21 12:00:00,186.39,186.56,186.32,186.39,21808.0,172.2508,172.4079,172.1861,172.2508,21808.0
2018-08-21 12:05:00,186.33,186.45,186.24,186.43,11314.0,172.1953,172.3062,172.1121,172.2877,11314.0
2018-08-21 12:10:00,186.36,186.57,186.33,186.57,10024.0,172.223,172.4171,172.1953,172.4171,10024.0
2018-08-21 12:15:00,186.6,186.68,186.52,186.55,12833.0,172.4448,172.5188,172.3709,172.3986,12833.0
2018-08-21 12:20:00,186.57,186.78,186.54,186.68,30437.0,172.4171,172.6112,172.3894,172.5188,30437.0
2018-08-21 12:25:00,186.62,186.78,186.52,186.53,25892.0,172.4633,172.6112,172.3709,172.3801,25892.0
2018-08-21 12:30:00,186.57,186.59,186.5,186.5,2334.0,172.4171,172.4356,172.3524,172.3524,2334.0
2018-08-21 12:35:00,186.49,186.73,186.48,186.73,16376.0,172.3432,172.565,172.3339,172.565,16376.0
2018-08-21 12:40:00,186.74,186.77,186.51,186.54,16393.0,172.5742,172.6019,172.3616,172.3894,16393.0
2018-08-21 12:45:00,186.59,186.63,186.47,186.49,7000.0,172.4356,172.4725,172.3247,172.3432,7000.0
2018-08-21 12:50:00,186.52,186.53,186.35,186.4,11422.0,172.3709,172.3801,172.2138,172.26,11422.0
2018-08-21 12:55:00,186.43,186.54,186.25,186.31,50073.0,172.2877,172.3894,172.1214,172.1768,50073.0
2018-08-21 13:00:00,186.33,186.33,186.24,186.29,21336.0,172.1953,172.1953,172.1121,172.1583,21336.0
2018-08-21 13:05:00,186.25,186.36,186.23,186.26,20686.0,172.1214,172.223,172.1029,172.1306,20686.0
2018-08-21 13:10:00,186.25,186.48,186.24,186.41,20218.0,172.1214,172.3339,172.1121,172.2692,20218.0
2018-08-21 13:15:00,186.41,186.69,186.25,186.61,23545.0,172.2692,172.528,172.1214,172.4541,23545.0
2018-08-21 13:20:00,186.59,186.59,186.33,186.45,18695.0,172.4356,172.4356,172.1953,172.3062,18695.0
2018-08-21 13:25:00,186.46,186.59,186.45,186.53,6737.0,172.3154,172.4356,172.3062,172.3801,6737.0
2018-08-21 13:30:00,186.52,186.55,186.44,186.51,7762.0,172.3709,172.3986,172.297,172.3616,7762.0
2018-08-21 13:35:00,186.48,186.6,186.47,186.53,5158.0,172.3339,172.4448,172.3247,172.3801,5158.0
2018-08-21 13:40:00,186.56,186.59,186.43,186.5,8213.0,172.4079,172.4356,172.2877,172.3524,8213.0
2018-08-21 13:45:00,186.45,186.49,186.35,186.45,5510.0,172.3062,172.3432,172.2138,172.3062,5510.0
2018-08-21 13:50:00,186.44,186.47,186.34,186.36,4852.0,172.297,172.3247,172.2045,172.223,4852.0
2018-08-21 13:55:00,186.41,186.44,186.12,186.18,28083.0,172.2692,172.297,172.0012,172.0567,28083.0
2018-08-21 14:00:00,186.15,186.21,186.09,186.09,9646.0,172.029,172.0844,171.9735,171.9735,9646.0
2018-08-21 14:05:00,186.1,186.16,186.05,186.13,10000.0,171.9828,172.0382,171.9365,172.0105,10000.0
2018-08-21 14:10:00,186.16,186.27,186.12,186.27,12020.0,172.0382,172.1399,172.0012,172.1399,12020.0
2018-08-21 14:15:00,186.25,186.3,186.19,186.21,14024.0,172.1214,172.1676,172.0659,172.0844,14024.0
2018-08-21 14:20:00,186.12,186.27,186.1,186.21,15163.0,172.0012,172.1399,171.9828,172.0844,15163.0
2018-08-21 14:25:00,186.21,186.34,186.21,186.31,15748.0,172.0844,172.2045,172.0844,172.1768,15748.0
2018-08-21 14:30:00,186.27,186.28,186.15,186.18,22699.0,172.1399,172.1491,172.029,172.0567,22699.0
2018-08-21 14:35:00,186.16,186.2,186.1,186.15,8152.0,172.0382,172.0752,171.9828,172.029,8152.0
2018-08-21 14:40:00,186.1,186.2,186.08,186.11,7428.0,171.9828,172.0752,171.9643,171.992,7428.0
2018-08-21 14:45:00,186.14,186.23,186.1,186.1,7771.0,172.0197,172.1029,171.9828,171.9828,7771.0
2018-08-21 14:50:00,186.1,186.19,186.1,186.15,11543.0,171.9828,172.0659,171.9828,172.029,11543.0
2018-08-21 14:55:00,186.14,186.29,186.11,186.26,12944.0,172.0197,172.1583,171.992,172.1306,12944.0
2018-08-21 15:00:00,186.24,186.37,186.2,186.28,15909.0,172.1121,172.2323,172.0752,172.1491,15909.0
2018-08-21 15:05:00,186.27,186.32,186.21,186.22,12922.0,172.1399,172.1861,172.0844,172.0936,12922.0
2018-08-21 15:10:00,186.21,186.28,186.12,186.16,20272.0,172.0844,172.1491,172.0012,172.0382,20272.0
2018-08-21 15:15:00,186.13,186.25,186.1,186.11,16708.0,172.0105,172.1214,171.9828,171.992,16708.0
2018-08-21 15:20:00,186.11,186.19,186.07,186.16,21309.0,171.992,172.0659,171.955,172.0382,21309.0
2018-08-21 15:25:00,186.15,186.27,186.03,186.1,18733.0,172.029,172.1399,171.9181,171.9828,18733.0
2018-08-21 15:30:00,186.07,186.14,186.03,186.09,13967.0,171.955,172.0197,171.9181,171.9735,13967.0
2018-08-21 15:35:00,186.08,186.1,186.0,186.0,17289.0,171.9643,171.9828,171.8903,171.8903,17289.0
2018-08-21 15:40:00,186.0,186.05,186.0,186.03,24126.0,171.8903,171.9365,171.8903,171.9181,24126.0
2018-08-21 15:45:00,186.0,186.02,185.75,185.82,55390.0,171.8903,171.9088,171.6593,171.724,55390.0
2018-08-21 15:50:00,185.81,186.0,185.8,185.98,37639.0,171.7148,171.8903,171.7055,171.8719,37639.0
2018-08-21 15:55:00,185.98,186.15,185.96,186.0,107457.0,171.8719,172.029,171.8534,171.8903,107457.0
2018-08-22 09:30:00,185.4,185.86,185.31,185.38,17197.0,171.3359,171.761,171.2527,171.3174,17197.0
2018-08-22 09:35:00,185.3,185.74,185.21,185.65,4700.0,171.2434,171.6501,171.1603,171.5669,4700.0
2018-08-22 09:40:00,185.63,186.16,185.57,186.06,9638.0,171.5484,172.0382,171.493,171.9458,9638.0
2018-08-22 09:45:00,186.03,186.07,185.22,185.26,29740.0,171.9181,171.955,171.1695,171.2065,29740.0
2018-08-22 09:50:00,185.17,185.19,184.88,185.03,14152.0,171.1233,171.1418,170.8553,170.9939,14152.0
2018-08-22 09:55:00,185.04,185.19,184.68,184.81,58816.0,171.0032,171.1418,170.6705,170.7906,58816.0
2018-08-22 10:00:00,184.82,184.96,184.4,184.72,25108.0,170.7998,170.9292,170.4117,170.7074,25108.0
2018-08-22 10:05:00,184.68,184.74,184.5,184.55,22768.0,170.6705,170.7259,170.5041,170.5503,22768.0
2018-08-22 10:10:00,184.55,184.55,184.16,184.34,81721.0,170.5503,170.5503,170.1899,170.3563,81721.0
2018-08-22 10:15:00,184.31,184.39,183.78,184.0,36160.0,170.3285,170.4025,169.8387,170.0421,36160.0
2018-08-22 10:20:00,184.0,184.48,183.94,184.48,33707.0,170.0421,170.4856,169.9866,170.4856,33707.0
2018-08-22 10:25:00,184.48,184.91,184.32,184.5,10068.0,170.4856,170.883,170.3378,170.5041,10068.0
2018-08-22 10:30:00,184.47,185.09,184.47,185.02,18395.0,170.4764,171.0494,170.4764,170.9847,18395.0
2018-08-22 10:35:00,184.98,185.02,184.75,184.96,26206.0,170.9477,170.9847,170.7352,170.9292,26206.0
2018-08-22 10:40:00,184.98,185.15,184.95,185.12,19782.0,170.9477,171.1048,170.92,171.0771,19782.0
2018-08-22 10:45:00,185.12,185.45,185.08,185.08,12740.0,171.0771,171.3821,171.0401,171.0401,12740.0
2018-08-22 10:50:00,185.09,185.14,184.89,185.01,24114.0,171.0494,171.0956,170.8645,170.9754,24114.0
2018-08-22 10:55:00,185.0,185.29,185.0,185.22,25524.0,170.9662,171.2342,170.9662,171.1695,25524.0
2018-08-22 11:00:00,185.2,185.4,185.16,185.38,9955.0,171.151,171.3359,171.1141,171.3174,9955.0
2018-08-22 11:05:00,185.38,185.38,185.19,185.22,7600.0,171.3174,171.3174,171.1418,171.1695,7600.0
2018-08-22 11:10:00,185.22,185.38,185.05,185.34,5766.0,171.1695,171.3174,171.0124,171.2804,5766.0
2018-08-22 11:15:00,185.32,185.44,185.3,185.36,7303.0,171.2619,171.3728,171.2434,171.2989,7303.0
2018-08-22 11:20:00,185.41,185.56,185.25,185.48,7475.0,171.3451,171.4837,171.1972,171.4098,7475.0
2018-08-22 11:25:00,185.45,185.45,185.2,185.36,20333.0,171.3821,171.3821,171.151,171.2989,20333.0
2018-08-22 11:30:00,185.34,185.7,185.25,185.67,11043.0,171.2804,171.6131,171.1972,171.5854,11043.0
2018-08-22 11:35:00,185.65,185.82,185.64,185.65,23755.0,171.5669,171.724,171.5576,171.5669,23755.0
2018-08-22 11:40:00,185.69,186.16,185.68,185.9,32497.0,171.6039,172.0382,171.5946,171.7979,32497.0
2018-08-22 11:45:00,185.86,186.1,185.85,186.0,11010.0,171.761,171.9828,171.7517,171.8903,11010.0
2018-08-22 11:50:00,185.95,186.09,185.8,185.81,25210.0,171.8441,171.9735,171.7055,171.7148,25210.0
2018-08-22 11:55:00,185.78,186.08,185.77,186.0,7879.0,171.687,171.9643,171.6778,171.8903,7879.0
2018-08-22 12:00:00,186.02,186.11,186.0,186.06,7439.0,171.9088,171.992,171.8903,171.9458,7439.0
2018-08-22 12:05:00,186.03,186.08,185.86,186.01,7800.0,171.9181,171.9643,171.761,171.8996,7800.0
2018-08-22 12:10:00,186.0,186.01,185.88,185.95,7666.0,171.8903,171.8996,171.7794,171.8441,7666.0
2018-08-22 12:15:00,185.98,186.1,185.95,186.1,16593.0,171.8719,171.9828,171.8441,171.9828,16593.0
2018-08-22 12:20:00,186.05,186.06,185.9,186.01,5527.0,171.9365,171.9458,171.7979,171.8996,5527.0
2018-08-22 12:25:00,186.01,186.13,185.82,186.1,6400.0,171.8996,172.0105,171.724,171.9828,6400.0
2018-08-22 12:30:00,186.09,186.25,186.06,186.24,6651.0,171.9735,172.1214,171.9458,172.1121,6651.0
2018-08-22 12:35:00,186.23,186.61,186.23,186.57,33348.0,172.1029,172.4541,172.1029,172.4171,33348.0
2018-08-22 12:40:00,186.56,186.82,186.53,186.78,24557.0,172.4079,172.6481,172.3801,172.6112,24557.0
2018-08-22 12:45:00,186.77,187.0,186.71,186.98,30984.0,172.6019,172.8145,172.5465,172.796,30984.0
2018-08-22 12:50:00,186.98,187.0,186.62,186.62,26646.0,172.796,172.8145,172.4633,172.4633,26646.0
2018-08-22 12:55:00,186.61,186.9,186.57,186.81,8194.0,172.4541,172.7221,172.4171,172.6389,8194.0
2018-08-22 13:00:00,186.81,186.95,186.81,186.91,25380.0,172.6389,172.7683,172.6389,172.7313,25380.0
2018-08-22 13:05:00,186.91,186.96,186.86,186.92,16013.0,172.7313,172.7775,172.6851,172.7405,16013.0
2018-08-22 13:10:00,186.91,187.09,186.9,186.97,19569.0,172.7313,172.8977,172.7221,172.7868,19569.0
2018-08-22 13:15:00,186.93,186.95,186.8,186.86,13152.0,172.7498,172.7683,172.6297,172.6851,13152.0
2018-08-22 13:20:00,186.86,186.92,186.83,186.91,10531.0,172.6851,172.7405,172.6574,172.7313,10531.0
2018-08-22 13:25:00,186.9,186.92,186.82,186.89,24962.0,172.7221,172.7405,172.6481,172.7128,24962.0
2018-08-22 13:30:00,186.88,186.93,186.65,186.71,14666.0,172.7036,172.7498,172.491,172.5465,14666.0
2018-08-22 13:35:00,186.72,186.77,186.61,186.69,4600.0,172.5557,172.6019,172.4541,172.528,4600.0
2018-08-22 13:40:00,186.68,186.82,186.68,186.74,6806.0,172.5188,172.6481,172.5188,172.5742,6806.0
2018-08-22 13:45:00,186.71,186.74,186.56,186.63,6002.0,172.5465,172.5742,172.4079,172.4725,6002.0
2018-08-22 13:50:00,186.64,186.64,186.55,186.56,6000.0,172.4818,172.4818,172.3986,172.4079,6000.0
2018-08-22 13:55:00,186.56,186.63,186.53,186.58,10947.0,172.4079,172.4725,172.3801,172.4263,10947.0
2018-08-22 14:00:00,186.63,186.91,186.6,186.91,7919.0,172.4725,172.7313,172.4448,172.7313,7919.0
2018-08-22 14:05:00,186.91,186.91,186.71,186.76,8652.0,172.7313,172.7313,172.5465,172.5927,8652.0
2018-08-22 14:10:00,186.69,186.92,186.62,186.81,29292.0,172.528,172.7405,172.4633,172.6389,29292.0
2018-08-22 14:15:00,186.81,186.88,186.64,186.65,9602.0,172.6389,172.7036,172.4818,172.491,9602.0
2018-08-22 14:20:00,186.68,186.86,186.67,186.79,9100.0,172.5188,172.6851,172.5095,172.6204,9100.0
2018-08-22 14:25:00,186.78,186.95,186.76,186.83,12433.0,172.6112,172.7683,172.5927,172.6574,12433.0
2018-08-22 14:30:00,186.8,186.84,186.69,186.69,10654.0,172.6297,172.6666,172.528,172.528,10654.0
2018-08-22 14:35:00,186.68,186.72,186.61,186.71,9491.0,172.5188,172.5557,172.4541,172.5465,9491.0
2018-08-22 14:40:00,186.69,186.7,186.59,186.66,9014.0,172.528,172.5372,172.4356,172.5003,9014.0
2018-08-22 14:45:00,186.61,186.66,186.38,186.45,7754.0,172.4541,172.5003,172.2415,172.3062,7754.0
2018-08-22 14:50:00,186.45,186.45,186.22,186.22,5550.0,172.3062,172.3062,172.0936,172.0936,5550.0
2018-08-22 14:55:00,186.22,186.22,185.8,186.0,16847.0,172.0936,172.0936,171.7055,171.8903,16847.0
2018-08-22 15:00:00,186.0,186.06,185.82,185.94,11732.0,171.8903,171.9458,171.724,171.8349,11732.0
2018-08-22 15:05:00,185.89,185.91,185.7,185.78,8155.0,171.7887,171.8072,171.6131,171.687,8155.0
2018-08-22 15:10:00,185.78,185.84,185.75,185.79,10197.0,171.687,171.7425,171.6593,171.6963,10197.0
2018-08-22 15:15:00,185.81,185.91,185.71,185.89,16194.0,171.7148,171.8072,171.6223,171.7887,16194.0
2018-08-22 15:20:00,185.88,186.02,185.82,186.01,25786.0,171.7794,171.9088,171.724,171.8996,25786.0
2018-08-22 15:25:00,185.99,186.08,185.99,186.07,12600.0,171.8811,171.9643,171.8811,171.955,12600.0
2018-08-22 15:30:00,186.09,186.19,186.02,186.06,10578.0,171.9735,172.0659,171.9088,171.9458,10578.0
2018-08-22 15:35:00,186.06,186.06,185.99,186.03,12106.0,171.9458,171.9458,171.8811,171.9181,12106.0
2018-08-22 15:40:00,186.01,186.25,186.01,186.22,13053.0,171.8996,172.1214,171.8996,172.0936,13053.0
2018-08-22 15:45:00,186.19,186.54,186.12,186.52,43131.0,172.0659,172.3894,172.0012,172.3709,43131.0
2018-08-22 15:50:00,186.51,186.55,186.32,186.55,55361.0,172.3616,172.3986,172.1861,172.3986,55361.0
2018-08-22 15:55:00,186.58,186.69,186.32,186.36,139658.0,172.4263,172.528,172.1861,172.223,139658.0
2018-08-23 09:30:00,186.44,186.44,185.39,185.85,16699.0,172.297,172.297,171.3266,171.7517,16699.0
2018-08-23 09:35:00,185.97,186.21,185.25,185.26,11037.0,171.8626,172.0844,171.1972,171.2065,11037.0
2018-08-23 09:40:00,185.06,185.51,185.06,185.39,4865.0,171.0216,171.4375,171.0216,171.3266,4865.0
2018-08-23 09:45:00,185.35,185.42,185.22,185.34,6940.0,171.2896,171.3543,171.1695,171.2804,6940.0
2018-08-23 09:50:00,185.38,186.01,185.38,185.55,22654.0,171.3174,171.8996,171.3174,171.4745,22654.0
2018-08-23 09:55:00,185.56,186.04,185.55,185.96,11287.0,171.4837,171.9273,171.4745,171.8534,11287.0
2018-08-23 10:00:00,185.96,186.34,185.96,186.17,41403.0,171.8534,172.2045,171.8534,172.0474,41403.0
2018-08-23 10:05:00,186.22,186.28,186.04,186.17,11772.0,172.0936,172.1491,171.9273,172.0474,11772.0
2018-08-23 10:10:00,186.1,186.25,186.03,186.18,42288.0,171.9828,172.1214,171.9181,172.0567,42288.0
2018-08-23 10:15:00,186.18,186.41,186.09,186.27,21989.0,172.0567,172.2692,171.9735,172.1399,21989.0
2018-08-23 10:20:00,186.3,186.58,186.3,186.51,2803.0,172.1676,172.4263,172.1676,172.3616,2803.0
2018-08-23 10:25:00,186.45,186.72,186.45,186.72,9357.0,172.3062,172.5557,172.3062,172.5557,9357.0
2018-08-23 10:30:00,186.72,186.86,186.7,186.76,11423.0,172.5557,172.6851,172.5372,172.5927,11423.0
2018-08-23 10:35:00,186.79,186.81,186.72,186.81,4124.0,172.6204,172.6389,172.5557,172.6389,4124.0
2018-08-23 10:40:00,186.77,186.87,186.77,186.87,1700.0,172.6019,172.6943,172.6019,172.6943,1700.0
2018-08-23 10:45:00,186.86,187.07,186.86,187.06,21838.0,172.6851,172.8792,172.6851,172.8699,21838.0
2018-08-23 10:50:00,186.99,187.05,186.92,186.92,9230.0,172.8052,172.8607,172.7405,172.7405,9230.0
2018-08-23 10:55:00,186.93,187.0,186.92,186.92,19409.0,172.7498,172.8145,172.7405,172.7405,19409.0
2018-08-23 11:00:00,186.92,186.95,186.77,186.84,56467.0,172.7405,172.7683,172.6019,172.6666,56467.0
2018-08-23 11:05:00,186.81,186.87,186.79,186.81,10452.0,172.6389,172.6943,172.6204,172.6389,10452.0
2018-08-23 11:10:00,186.81,186.89,186.73,186.81,9200.0,172.6389,172.7128,172.565,172.6389,9200.0
2018-08-23 11:15:00,186.81,186.83,186.68,186.69,7778.0,172.6389,172.6574,172.5188,172.528,7778.0
2018-08-23 11:20:00,186.7,186.72,186.37,186.37,33700.0,172.5372,172.5557,172.2323,172.2323,33700.0
2018-08-23 11:25:00,186.37,186.37,186.25,186.25,3296.0,172.2323,172.2323,172.1214,172.1214,3296.0
2018-08-23 11:30:00,186.24,186.32,186.23,186.31,4603.0,172.1121,172.1861,172.1029,172.1768,4603.0
2018-08-23 11:35:00,186.29,186.33,186.05,186.13,9609.0,172.1583,172.1953,171.9365,172.0105,9609.0
2018-08-23 11:40:00,186.1,186.19,186.06,186.14,10531.0,171.9828,172.0659,171.9458,172.0197,10531.0
2018-08-23 11:45:00,186.15,186.16,185.77,185.77,9630.0,172.029,172.0382,171.6778,171.6778,9630.0
2018-08-23 11:50:00,185.8,186.08,185.8,185.94,5356.0,171.7055,171.9643,171.7055,171.8349,5356.0
2018-08-23 11:55:00,185.91,186.0,185.87,185.88,5689.0,171.8072,171.8903,171.7702,171.7794,5689.0
2018-08-23 12:00:00,185.86,185.89,185.55,185.62,4997.0,171.761,171.7887,171.4745,171.5392,4997.0
2018-08-23 12:05:00,185.57,185.59,185.53,185.53,2350.0,171.493,171.5114,171.456,171.456,2350.0
2018-08-23 12:10:00,185.58,185.77,185.58,185.67,4818.0,171.5022,171.6778,171.5022,171.5854,4818.0
2018-08-23 12:15:00,185.67,186.09,185.59,186.0,14922.0,171.5854,171.9735,171.5114,171.8903,14922.0
2018-08-23 12:20:00,186.04,186.15,185.98,186.15,3760.0,171.9273,172.029,171.8719,172.029,3760.0
2018-08-23 12:25:00,186.11,186.2,186.03,186.13,16821.0,171.992,172.0752,171.9181,172.0105,16821.0
2018-08-23 12:30:00,186.06,186.08,185.93,186.08,5072.0,171.9458,171.9643,171.8256,171.9643,5072.0
2018-08-23 12:35:00,186.01,186.05,185.97,186.02,4739.0,171.8996,171.9365,171.8626,171.9088,4739.0
2018-08-23 12:40:00,186.03,186.1,185.98,186.0,2813.0,171.9181,171.9828,171.8719,171.8903,2813.0
2018-08-23 12:45:00,186.0,186.0,185.86,185.92,6745.0,171.8903,171.8903,171.761,171.8164,6745.0
2018-08-23 12:50:00,185.89,185.93,185.7,185.71,4373.0,171.7887,171.8256,171.6131,171.6223,4373.0
2018-08-23 12:55:00,185.76,185.79,185.58,185.58,2841.0,171.6685,171.6963,171.5022,171.5022,2841.0
2018-08-23 13:00:00,185.62,185.67,185.54,185.67,3491.0,171.5392,171.5854,171.4652,171.5854,3491.0
2018-08-23 13:05:00,185.64,185.68,185.63,185.63,1720.0,171.5576,171.5946,171.5484,171.5484,1720.0
2018-08-23 13:10:00,185.68,185.69,185.5,185.5,4987.0,171.5946,171.6039,171.4283,171.4283,4987.0
2018-08-23 13:15:00,185.52,185.55,185.44,185.46,8999.0,171.4467,171.4745,171.3728,171.3913,8999.0
2018-08-23 13:20:00,185.4,185.49,185.39,185.39,7897.0,171.3359,171.419,171.3266,171.3266,7897.0
2018-08-23 13:25:00,185.4,185.51,185.31,185.49,15922.0,171.3359,171.4375,171.2527,171.419,15922.0
2018-08-23 13:30:00,185.46,185.49,185.41,185.46,3500.0,171.3913,171.419,171.3451,171.3913,3500.0
2018-08-23 13:35:00,185.42,185.51,185.4,185.44,6100.0,171.3543,171.4375,171.3359,171.3728,6100.0
2018-08-23 13:40:00,185.47,185.55,185.43,185.55,3828.0,171.4005,171.4745,171.3636,171.4745,3828.0
2018-08-23 13:45:00,185.54,185.54,185.4,185.4,12343.0,171.4652,171.4652,171.3359,171.3359,12343.0
2018-08-23 13:50:00,185.4,185.44,185.25,185.32,22497.0,171.3359,171.3728,171.1972,171.2619,22497.0
2018-08-23 13:55:00,185.29,185.34,185.25,185.28,9511.0,171.2342,171.2804,171.1972,171.225,9511.0
2018-08-23 14:00:00,185.32,185.4,185.28,185.32,18051.0,171.2619,171.3359,171.225,171.2619,18051.0
2018-08-23 14:05:00,185.32,185.44,185.24,185.24,8046.0,171.2619,171.3728,171.188,171.188,8046.0
2018-08-23 14:10:00,185.24,185.3,185.17,185.21,12809.0,171.188,171.2434,171.1233,171.1603,12809.0
2018-08-23 14:15:00,185.25,185.26,185.06,185.09,28069.0,171.1972,171.2065,171.0216,171.0494,28069.0
2018-08-23 14:20:00,185.13,185.22,185.09,185.14,8289.0,171.0863,171.1695,171.0494,171.0956,8289.0
2018-08-23 14:25:00,185.17,185.24,185.14,185.16,9280.0,171.1233,171.188,171.0956,171.1141,9280.0
2018-08-23 14:30:00,185.19,185.26,185.12,185.26,9741.0,171.1418,171.2065,171.0771,171.2065,9741.0
2018-08-23 14:35:00,185.25,185.4,185.18,185.4,9119.0,171.1972,171.3359,171.1325,171.3359,9119.0
2018-08-23 14:40:00,185.34,185.53,185.34,185.53,5068.0,171.2804,171.456,171.2804,171.456,5068.0
2018-08-23 14:45:00,185.51,185.51,185.36,185.41,9657.0,171.4375,171.4375,171.2989,171.3451,9657.0
2018-08-23 14:50:00,185.41,185.46,185.35,185.38,6500.0,171.3451,171.3913,171.2896,171.3174,6500.0
2018-08-23 14:55:00,185.35,185.38,185.29,185.38,8100.0,171.2896,171.3174,171.2342,171.3174,8100.0
2018-08-23 15:00:00,185.4,185.49,185.35,185.46,7973.0,171.3359,171.419,171.2896,171.3913,7973.0
2018-08-23 15:05:00,185.49,185.49,185.31,185.34,5790.0,171.419,171.419,171.2527,171.2804,5790.0
2018-08-23 15:10:00,185.37,185.38,185.25,185.26,5417.0,171.3081,171.3174,171.1972,171.2065,5417.0
2018-08-23 15:15:00,185.26,185.35,185.18,185.35,11796.0,171.2065,171.2896,171.1325,171.2896,11796.0
2018-08-23 15:20:00,185.3,185.41,185.3,185.39,12839.0,171.2434,171.3451,171.2434,171.3266,12839.0
2018-08-23 15:25:00,185.38,185.48,185.37,185.46,14787.0,171.3174,171.4098,171.3081,171.3913,14787.0
2018-08-23 15:30:00,185.46,185.61,185.44,185.53,12914.0,171.3913,171.5299,171.3728,171.456,12914.0
2018-08-23 15:35:00,185.53,185.6,185.42,185.49,8364.0,171.456,171.5207,171.3543,171.419,8364.0
2018-08-23 15:40:00,185.46,185.55,185.45,185.5,47272.0,171.3913,171.4745,171.3821,171.4283,47272.0
2018-08-23 15:45:00,185.47,185.66,185.38,185.65,18937.0,171.4005,171.5761,171.3174,171.5669,18937.0
2018-08-23 15:50:00,185.62,185.66,185.5,185.65,23335.0,171.5392,171.5761,171.4283,171.5669,23335.0
2018-08-23 15:55:00,185.66,185.87,185.65,185.8,54700.0,171.5761,171.7702,171.5669,171.7055,54700.0
2018-08-24 09:30:00,185.86,186.56,185.86,186.06,9222.0,171.761,172.4079,171.761,171.9458,9222.0
2018-08-24 09:35:00,186.1,186.42,185.89,186.16,11048.0,171.9828,172.2785,171.7887,172.0382,11048.0
2018-08-24 09:40:00,185.86,185.86,185.48,185.48,3041.0,171.761,171.761,171.4098,171.4098,3041.0
2018-08-24 09:45:00,185.62,185.78,185.42,185.67,3100.0,171.5392,171.687,171.3543,171.5854,3100.0
2018-08-24 09:50:00,185.65,185.78,185.19,185.19,12340.0,171.5669,171.687,171.1418,171.1418,12340.0
2018-08-24 09:55:00,185.19,185.32,185.13,185.32,2580.0,171.1418,171.2619,171.0863,171.2619,2580.0
2018-08-24 10:00:00,185.19,185.48,185.09,185.37,21006.0,171.1418,171.4098,171.0494,171.3081,21006.0
2018-08-24 10:05:00,185.46,186.01,185.46,185.99,46166.0,171.3913,171.8996,171.3913,171.8811,46166.0
2018-08-24 10:10:00,186.0,186.31,186.0,186.19,18577.0,171.8903,172.1768,171.8903,172.0659,18577.0
2018-08-24 10:15:00,186.3,186.75,186.12,186.41,18994.0,172.1676,172.5834,172.0012,172.2692,18994.0
2018-08-24 10:20:00,186.41,186.68,186.37,186.44,3866.0,172.2692,172.5188,172.2323,172.297,3866.0
2018-08-24 10:25:00,186.53,186.54,186.21,186.23,4574.0,172.3801,172.3894,172.0844,172.1029,4574.0
2018-08-24 10:30:00,186.21,186.44,186.12,186.4,4889.0,172.0844,172.297,172.0012,172.26,4889.0
2018-08-24 10:35:00,186.39,186.52,186.35,186.48,8435.0,172.2508,172.3709,172.2138,172.3339,8435.0
2018-08-24 10:40:00,186.52,186.87,186.32,186.32,22672.0,172.3709,172.6943,172.1861,172.1861,22672.0
2018-08-24 10:45:00,186.24,186.37,186.2,186.23,19139.0,172.1121,172.2323,172.0752,172.1029,19139.0
2018-08-24 10:50:00,186.17,186.17,186.02,186.02,1972.0,172.0474,172.0474,171.9088,171.9088,1972.0
2018-08-24 10:55:00,186.07,186.12,185.97,186.0,15220.0,171.955,172.0012,171.8626,171.8903,15220.0
2018-08-24 11:00:00,186.01,186.05,185.66,185.75,8731.0,171.8996,171.9365,171.5761,171.6593,8731.0
2018-08-24 11:05:00,185.77,185.89,185.76,185.76,3828.0,171.6778,171.7887,171.6685,171.6685,3828.0
2018-08-24 11:10:00,185.79,185.87,185.74,185.8,3400.0,171.6963,171.7702,171.6501,171.7055,3400.0
2018-08-24 11:15:00,185.93,185.99,185.87,185.92,3064.0,171.8256,171.8811,171.7702,171.8164,3064.0
2018-08-24 11:20:00,185.97,186.01,185.62,185.65,7400.0,171.8626,171.8996,171.5392,171.5669,7400.0
2018-08-24 11:25:00,185.62,185.73,185.46,185.53,8893.0,171.5392,171.6408,171.3913,171.456,8893.0
2018-08-24 11:30:00,185.56,185.75,185.47,185.72,9945.0,171.4837,171.6593,171.4005,171.6316,9945.0
2018-08-24 11:35:00,185.77,185.89,185.69,185.77,5653.0,171.6778,171.7887,171.6039,171.6778,5653.0
2018-08-24 11:40:00,185.74,185.76,185.46,185.49,14305.0,171.6501,171.6685,171.3913,171.419,14305.0
2018-08-24 11:45:00,185.48,185.75,185.38,185.54,8761.0,171.4098,171.6593,171.3174,171.4652,8761.0
2018-08-24 11:50:00,185.63,185.66,185.24,185.46,16793.0,171.5484,171.5761,171.188,171.3913,16793.0
2018-08-24 11:55:00,185.5,185.56,185.37,185.37,1268.0,171.4283,171.4837,171.3081,171.3081,1268.0
2018-08-24 12:00:00,185.4,185.9,185.38,185.86,38079.0,171.3359,171.7979,171.3174,171.761,38079.0
2018-08-24 12:05:00,185.82,185.91,185.6,185.7,11082.0,171.724,171.8072,171.5207,171.6131,11082.0
2018-08-24 12:10:00,185.66,185.72,185.48,185.49,7904.0,171.5761,171.6316,171.4098,171.419,7904.0
2018-08-24 12:15:00,185.56,185.65,185.46,185.65,3300.0,171.4837,171.5669,171.3913,171.5669,3300.0
2018-08-24 12:20:00,185.62,185.66,185.55,185.57,4600.0,171.5392,171.5761,171.4745,171.493,4600.0
2018-08-24 12:25:00,185.57,185.61,185.51,185.53,4311.0,171.493,171.5299,171.4375,171.456,4311.0
2018-08-24 12:30:00,185.54,185.54,185.39,185.43,23210.0,171.4652,171.4652,171.3266,171.3636,23210.0
2018-08-24 12:35:00,185.43,185.63,185.43,185.53,15233.0,171.3636,171.5484,171.3636,171.456,15233.0
2018-08-24 12:40:00,185.5,185.54,185.44,185.47,4619.0,171.4283,171.4652,171.3728,171.4005,4619.0
2018-08-24 12:45:00,185.54,185.54,185.38,185.45,7120.0,171.4652,171.4652,171.3174,171.3821,7120.0
2018-08-24 12:50:00,185.42,185.47,185.35,185.36,16959.0,171.3543,171.4005,171.2896,171.2989,16959.0
2018-08-24 12:55:00,185.38,185.4,185.27,185.34,7123.0,171.3174,171.3359,171.2157,171.2804,7123.0
2018-08-24 13:00:00,185.34,185.59,185.31,185.51,24487.0,171.2804,171.5114,171.2527,171.4375,24487.0
2018-08-24 13:05:00,185.51,185.51,185.17,185.21,30484.0,171.4375,171.4375,171.1233,171.1603,30484.0
2018-08-24 13:10:00,185.26,185.27,185.04,185.08,4580.0,171.2065,171.2157,171.0032,171.0401,4580.0
2018-08-24 13:15:00,185.06,185.14,185.02,185.11,24040.0,171.0216,171.0956,170.9847,171.0679,24040.0
2018-08-24 13:20:00,185.1,185.19,185.03,185.09,7419.0,171.0586,171.1418,170.9939,171.0494,7419.0
2018-08-24 13:25:00,185.08,185.38,185.07,185.17,10692.0,171.0401,171.3174,171.0309,171.1233,10692.0
2018-08-24 13:30:00,185.17,185.2,185.08,185.14,12857.0,171.1233,171.151,171.0401,171.0956,12857.0
2018-08-24 13:35:00,185.11,185.13,185.02,185.06,6917.0,171.0679,171.0863,170.9847,171.0216,6917.0
2018-08-24 13:40:00,185.05,185.1,184.94,185.1,8834.0,171.0124,171.0586,170.9107,171.0586,8834.0
2018-08-24 13:45:00,185.1,185.15,185.05,185.15,14036.0,171.0586,171.1048,171.0124,171.1048,14036.0
2018-08-24 13:50:00,185.13,185.18,184.99,185.04,37645.0,171.0863,171.1325,170.957,171.0032,37645.0
2018-08-24 13:55:00,185.04,185.12,185.0,185.09,17993.0,171.0032,171.0771,170.9662,171.0494,17993.0
2018-08-24 14:00:00,185.13,185.13,185.03,185.05,20111.0,171.0863,171.0863,170.9939,171.0124,20111.0
2018-08-24 14:05:00,185.05,185.45,185.03,185.42,11483.0,171.0124,171.3821,170.9939,171.3543,11483.0
2018-08-24 14:10:00,185.41,185.69,185.39,185.64,25337.0,171.3451,171.6039,171.3266,171.5576,25337.0
2018-08-24 14:15:00,185.69,185.78,185.62,185.78,44179.0,171.6039,171.687,171.5392,171.687,44179.0
2018-08-24 14:20:00,185.76,185.78,185.5,185.53,14486.0,171.6685,171.687,171.4283,171.456,14486.0
2018-08-24 14:25:00,185.51,185.71,185.49,185.71,14030.0,171.4375,171.6223,171.419,171.6223,14030.0
2018-08-24 14:30:00,185.7,185.72,185.51,185.51,13361.0,171.6131,171.6316,171.4375,171.4375,13361.0
2018-08-24 14:35:00,185.51,185.54,185.42,185.52,12087.0,171.4375,171.4652,171.3543,171.4467,12087.0
2018-08-24 14:40:00,185.55,185.63,185.52,185.57,5281.0,171.4745,171.5484,171.4467,171.493,5281.0
2018-08-24 14:45:00,185.58,185.6,185.48,185.53,7487.0,171.5022,171.5207,171.4098,171.456,7487.0
2018-08-24 14:50:00,185.52,185.52,185.44,185.46,6300.0,171.4467,171.4467,171.3728,171.3913,6300.0
2018-08-24 14:55:00,185.48,185.54,185.43,185.43,27048.0,171.4098,171.4652,171.3636,171.3636,27048.0
2018-08-24 15:00:00,185.46,185.48,185.26,185.31,33569.0,171.3913,171.4098,171.2065,171.2527,33569.0
2018-08-24 15:05:00,185.28,185.29,185.18,185.21,16901.0,171.225,171.2342,171.1325,171.1603,16901.0
2018-08-24 15:10:00,185.21,185.38,185.21,185.36,9547.0,171.1603,171.3174,171.1603,171.2989,9547.0
2018-08-24 15:15:00,185.36,185.59,185.35,185.57,18731.0,171.2989,171.5114,171.2896,171.493,18731.0
2018-08-24 15:20:00,185.59,185.62,185.56,185.62,9237.0,171.5114,171.5392,171.4837,171.5392,9237.0
2018-08-24 15:25:00,185.62,185.62,185.44,185.5,13934.0,171.5392,171.5392,171.3728,171.4283,13934.0
2018-08-24 15:30:00,185.49,185.63,185.49,185.59,25045.0,171.419,171.5484,171.419,171.5114,25045.0
2018-08-24 15:35:00,185.6,185.64,185.51,185.63,13740.0,171.5207,171.5576,171.4375,171.5484,13740.0
2018-08-24 15:40:00,185.62,185.81,185.62,185.8,16155.0,171.5392,171.7148,171.5392,171.7055,16155.0
2018-08-24 15:45:00,185.78,185.91,185.77,185.91,25160.0,171.687,171.8072,171.6778,171.8072,25160.0
2018-08-24 15:50:00,185.88,185.89,185.62,185.67,47827.0,171.7794,171.7887,171.5392,171.5854,47827.0
2018-08-24 15:55:00,185.69,186.0,185.57,185.74,168429.0,171.6039,171.8903,171.493,171.6501,168429.0
2018-08-27 09:30:00,186.0,186.57,185.85,186.51,19416.0,171.8903,172.4171,171.7517,172.3616,19416.0
2018-08-27 09:35:00,186.51,187.27,186.38,187.03,45390.0,172.3616,173.064,172.2415,172.8422,45390.0
2018-08-27 09:40:00,187.07,187.34,186.79,187.12,11278.0,172.8792,173.1287,172.6204,172.9254,11278.0
2018-08-27 09:45:00,187.13,187.19,186.93,187.04,40615.0,172.9346,172.9901,172.7498,172.8514,40615.0
2018-08-27 09:50:00,187.17,187.82,187.17,187.56,34605.0,172.9716,173.5723,172.9716,173.332,34605.0
2018-08-27 09:55:00,187.6,187.6,187.26,187.26,4897.0,173.369,173.369,173.0548,173.0548,4897.0
2018-08-27 10:00:00,187.36,187.51,187.17,187.46,29911.0,173.1472,173.2858,172.9716,173.2396,29911.0
2018-08-27 10:05:00,187.6,187.6,187.43,187.43,11578.0,173.369,173.369,173.2119,173.2119,11578.0
2018-08-27 10:10:00,187.4,187.83,187.23,187.78,44699.0,173.1841,173.5815,173.027,173.5353,44699.0
2018-08-27 10:15:00,187.81,187.99,187.79,187.84,55504.0,173.563,173.7294,173.5446,173.5908,55504.0
2018-08-27 10:20:00,187.83,187.83,187.35,187.44,21192.0,173.5815,173.5815,173.1379,173.2211,21192.0
2018-08-27 10:25:00,187.48,187.63,187.35,187.45,22144.0,173.2581,173.3967,173.1379,173.2303,22144.0
2018-08-27 10:30:00,187.42,187.5,187.16,187.4,20096.0,173.2026,173.2765,172.9623,173.1841,20096.0
2018-08-27 10:35:00,187.38,187.42,187.05,187.09,42314.0,173.1657,173.2026,172.8607,172.8977,42314.0
2018-08-27 10:40:00,187.09,187.35,186.98,187.26,17170.0,172.8977,173.1379,172.796,173.0548,17170.0
2018-08-27 10:45:00,187.26,187.27,187.07,187.11,8400.0,173.0548,173.064,172.8792,172.9161,8400.0
2018-08-27 10:50:00,187.11,187.2,187.03,187.17,23216.0,172.9161,172.9993,172.8422,172.9716,23216.0
2018-08-27 10:55:00,187.18,187.52,187.14,187.39,74121.0,172.9808,173.295,172.9439,173.1749,74121.0
2018-08-27 11:00:00,187.39,187.45,187.24,187.25,8161.0,173.1749,173.2303,173.0363,173.0455,8161.0
2018-08-27 11:05:00,187.29,187.47,187.18,187.4,17842.0,173.0825,173.2488,172.9808,173.1841,17842.0
2018-08-27 11:10:00,187.4,187.42,187.16,187.31,10801.0,173.1841,173.2026,172.9623,173.101,10801.0
2018-08-27 11:15:00,187.33,187.36,187.08,187.1,13460.0,173.1194,173.1472,172.8884,172.9069,13460.0
2018-08-27 11:20:00,187.1,187.32,187.07,187.32,24829.0,172.9069,173.1102,172.8792,173.1102,24829.0
2018-08-27 11:25:00,187.26,187.33,187.25,187.28,5084.0,173.0548,173.1194,173.0455,173.0732,5084.0
2018-08-27 11:30:00,187.33,187.38,187.2,187.32,8178.0,173.1194,173.1657,172.9993,173.1102,8178.0
2018-08-27 11:35:00,187.35,187.36,186.94,186.99,23653.0,173.1379,173.1472,172.759,172.8052,23653.0
2018-08-27 11:40:00,187.03,187.2,186.95,187.2,19211.0,172.8422,172.9993,172.7683,172.9993,19211.0
2018-08-27 11:45:00,187.17,187.33,187.16,187.25,7484.0,172.9716,173.1194,172.9623,173.0455,7484.0
2018-08-27 11:50:00,187.25,187.36,187.22,187.24,5289.0,173.0455,173.1472,173.0178,173.0363,5289.0
2018-08-27 11:55:00,187.26,187.46,187.26,187.38,4862.0,173.0548,173.2396,173.0548,173.1657,4862.0
2018-08-27 12:00:00,187.43,187.43,187.28,187.34,5103.0,173.2119,173.2119,173.0732,173.1287,5103.0
2018-08-27 12:05:00,187.35,187.41,187.31,187.35,4097.0,173.1379,173.1934,173.101,173.1379,4097.0
2018-08-27 12:10:00,187.39,187.43,187.34,187.38,5582.0,173.1749,173.2119,173.1287,173.1657,5582.0
2018-08-27 12:15:00,187.4,187.45,187.36,187.37,7904.0,173.1841,173.2303,173.1472,173.1564,7904.0
2018-08-27 12:20:00,187.38,187.43,187.27,187.33,6426.0,173.1657,173.2119,173.064,173.1194,6426.0
2018-08-27 12:25:00,187.3,187.38,187.26,187.31,3786.0,173.0917,173.1657,173.0548,173.101,3786.0
2018-08-27 12:30:00,187.27,187.29,187.2,187.22,3000.0,173.064,173.0825,172.9993,173.0178,3000.0
2018-08-27 12:35:00,187.23,187.29,187.18,187.21,5902.0,173.027,173.0825,172.9808,173.0085,5902.0
2018-08-27 12:40:00,187.12,187.2,187.06,187.09,7196.0,172.9254,172.9993,172.8699,172.8977,7196.0
2018-08-27 12:45:00,187.06,187.09,186.91,186.99,18378.0,172.8699,172.8977,172.7313,172.8052,18378.0
2018-08-27 12:50:00,187.0,187.18,187.0,187.12,23132.0,172.8145,172.9808,172.8145,172.9254,23132.0
2018-08-27 12:55:00,187.13,187.16,187.07,187.16,6965.0,172.9346,172.9623,172.8792,172.9623,6965.0
2018-08-27 13:00:00,187.13,187.2,187.07,187.11,11415.0,172.9346,172.9993,172.8792,172.9161,11415.0
2018-08-27 13:05:00,187.13,187.14,186.85,186.95,18256.0,172.9346,172.9439,172.6759,172.7683,18256.0
2018-08-27 13:10:00,186.95,187.15,186.93,187.15,10035.0,172.7683,172.9531,172.7498,172.9531,10035.0
2018-08-27 13:15:00,187.16,187.23,187.11,187.11,17560.0,172.9623,173.027,172.9161,172.9161,17560.0
2018-08-27 13:20:00,187.11,187.18,187.03,187.15,9669.0,172.9161,172.9808,172.8422,172.9531,9669.0
2018-08-27 13:25:00,187.18,187.18,187.0,187.02,7050.0,172.9808,172.9808,172.8145,172.833,7050.0
2018-08-27 13:30:00,187.06,187.17,187.04,187.15,6568.0,172.8699,172.9716,172.8514,172.9531,6568.0
2018-08-27 13:35:00,187.13,187.21,187.13,187.16,1800.0,172.9346,173.0085,172.9346,172.9623,1800.0
2018-08-27 13:40:00,187.14,187.15,186.99,186.99,10067.0,172.9439,172.9531,172.8052,172.8052,10067.0
2018-08-27 13:45:00,187.01,187.01,186.89,186.92,10300.0,172.8237,172.8237,172.7128,172.7405,10300.0
2018-08-27 13:50:00,186.91,186.91,186.73,186.78,6480.0,172.7313,172.7313,172.565,172.6112,6480.0
2018-08-27 13:55:00,186.81,186.82,186.55,186.71,13355.0,172.6389,172.6481,172.3986,172.5465,13355.0
2018-08-27 14:00:00,186.71,186.93,186.7,186.83,11087.0,172.5465,172.7498,172.5372,172.6574,11087.0
2018-08-27 14:05:00,186.81,186.94,186.73,186.9,8250.0,172.6389,172.759,172.565,172.7221,8250.0
2018-08-27 14:10:00,186.9,187.02,186.87,187.02,7965.0,172.7221,172.833,172.6943,172.833,7965.0
2018-08-27 14:15:00,186.97,186.97,186.85,186.91,10093.0,172.7868,172.7868,172.6759,172.7313,10093.0
2018-08-27 14:20:00,186.94,187.08,186.94,187.07,3879.0,172.759,172.8884,172.759,172.8792,3879.0
2018-08-27 14:25:00,187.05,187.14,187.02,187.11,6819.0,172.8607,172.9439,172.833,172.9161,6819.0
2018-08-27 14:30:00,187.11,187.19,187.08,187.09,10370.0,172.9161,172.9901,172.8884,172.8977,10370.0
2018-08-27 14:35:00,187.08,187.1,187.01,187.01,7629.0,172.8884,172.9069,172.8237,172.8237,7629.0
2018-08-27 14:40:00,186.99,187.04,186.91,186.91,5608.0,172.8052,172.8514,172.7313,172.7313,5608.0
2018-08-27 14:45:00,186.91,187.03,186.86,187.03,9797.0,172.7313,172.8422,172.6851,172.8422,9797.0
2018-08-27 14:50:00,187.04,187.16,186.98,187.07,8614.0,172.8514,172.9623,172.796,172.8792,8614.0
2018-08-27 14:55:00,187.07,187.09,186.98,187.02,7358.0,172.8792,172.8977,172.796,172.833,7358.0
2018-08-27 15:00:00,187.03,187.08,186.91,186.96,6746.0,172.8422,172.8884,172.7313,172.7775,6746.0
2018-08-27 15:05:00,186.99,187.0,186.9,186.92,5331.0,172.8052,172.8145,172.7221,172.7405,5331.0
2018-08-27 15:10:00,186.85,186.93,186.85,186.9,5730.0,172.6759,172.7498,172.6759,172.7221,5730.0
2018-08-27 15:15:00,186.88,186.88,186.62,186.62,6554.0,172.7036,172.7036,172.4633,172.4633,6554.0
2018-08-27 15:20:00,186.62,186.85,186.58,186.81,11573.0,172.4633,172.6759,172.4263,172.6389,11573.0
2018-08-27 15:25:00,186.81,186.86,186.71,186.81,7943.0,172.6389,172.6851,172.5465,172.6389,7943.0
2018-08-27 15:30:00,186.81,186.96,186.73,186.84,7432.0,172.6389,172.7775,172.565,172.6666,7432.0
2018-08-27 15:35:00,186.87,186.91,186.78,186.9,9595.0,172.6943,172.7313,172.6112,172.7221,9595.0
2018-08-27 15:40:00,186.9,186.91,186.83,186.89,8127.0,172.7221,172.7313,172.6574,172.7128,8127.0
2018-08-27 15:45:00,186.88,186.88,186.73,186.85,22156.0,172.7036,172.7036,172.565,172.6759,22156.0
2018-08-27 15:50:00,186.84,186.84,186.56,186.72,35421.0,172.6666,172.6666,172.4079,172.5557,35421.0
2018-08-27 15:55:00,186.72,187.09,186.72,187.01,83963.0,172.5557,172.8977,172.5557,172.8237,83963.0
2018-08-28 09:30:00,187.72,187.72,186.33,186.68,18338.0,173.4799,173.4799,172.1953,172.5188,18338.0
2018-08-28 09:35:00,186.67,186.91,186.1,186.57,14323.0,172.5095,172.7313,171.9828,172.4171,14323.0
2018-08-28 09:40:00,186.63,186.63,186.42,186.5,5322.0,172.4725,172.4725,172.2785,172.3524,5322.0
2018-08-28 09:45:00,186.5,186.69,186.5,186.65,2981.0,172.3524,172.528,172.3524,172.491,2981.0
2018-08-28 09:50:00,186.59,186.66,186.42,186.53,4485.0,172.4356,172.5003,172.2785,172.3801,4485.0
2018-08-28 09:55:00,186.59,186.85,186.52,186.78,15435.0,172.4356,172.6759,172.3709,172.6112,15435.0
2018-08-28 10:00:00,186.8,186.93,186.62,186.93,5626.0,172.6297,172.7498,172.4633,172.7498,5626.0
2018-08-28 10:05:00,186.88,187.0,186.77,186.96,9176.0,172.7036,172.8145,172.6019,172.7775,9176.0
2018-08-28 10:10:00,186.95,186.98,186.82,186.84,8062.0,172.7683,172.796,172.6481,172.6666,8062.0
2018-08-28 10:15:00,186.77,186.77,186.47,186.48,12496.0,172.6019,172.6019,172.3247,172.3339,12496.0
2018-08-28 10:20:00,186.51,186.76,186.44,186.75,20670.0,172.3616,172.5927,172.297,172.5834,20670.0
2018-08-28 10:25:00,186.75,187.14,186.75,187.14,6565.0,172.5834,172.9439,172.5834,172.9439,6565.0
2018-08-28 10:30:00,187.17,187.53,187.1,187.15,11174.0,172.9716,173.3043,172.9069,172.9531,11174.0
2018-08-28 10:35:00,187.16,187.24,187.01,187.24,10085.0,172.9623,173.0363,172.8237,173.0363,10085.0
2018-08-28 10:40:00,187.17,187.31,187.04,187.25,9665.0,172.9716,173.101,172.8514,173.0455,9665.0
2018-08-28 10:45:00,187.25,187.27,186.96,186.98,7655.0,173.0455,173.064,172.7775,172.796,7655.0
2018-08-28 10:50:00,187.02,187.26,187.02,187.26,16870.0,172.833,173.0548,172.833,173.0548,16870.0
2018-08-28 10:55:00,187.27,187.39,187.22,187.36,6716.0,173.064,173.1749,173.0178,173.1472,6716.0
2018-08-28 11:00:00,187.38,187.4,187.3,187.3,3927.0,173.1657,173.1841,173.0917,173.0917,3927.0
2018-08-28 11:05:00,187.31,187.67,187.29,187.64,3910.0,173.101,173.4337,173.0825,173.4059,3910.0
2018-08-28 11:10:00,187.64,187.69,187.46,187.48,7988.0,173.4059,173.4521,173.2396,173.2581,7988.0
2018-08-28 11:15:00,187.49,187.74,187.43,187.43,29912.0,173.2673,173.4983,173.2119,173.2119,29912.0
2018-08-28 11:20:00,187.39,187.49,187.34,187.44,5806.0,173.1749,173.2673,173.1287,173.2211,5806.0
2018-08-28 11:25:00,187.44,187.73,187.44,187.56,5841.0,173.2211,173.4891,173.2211,173.332,5841.0
2018-08-28 11:30:00,187.51,187.51,187.35,187.38,7665.0,173.2858,173.2858,173.1379,173.1657,7665.0
2018-08-28 11:35:00,187.37,187.48,187.25,187.46,5153.0,173.1564,173.2581,173.0455,173.2396,5153.0
2018-08-28 11:40:00,187.48,187.48,187.42,187.48,3300.0,173.2581,173.2581,173.2026,173.2581,3300.0
2018-08-28 11:45:00,187.52,187.59,187.44,187.48,8954.0,173.295,173.3597,173.2211,173.2581,8954.0
2018-08-28 11:50:00,187.44,187.45,187.11,187.13,36090.0,173.2211,173.2303,172.9161,172.9346,36090.0
2018-08-28 11:55:00,187.12,187.3,187.03,187.22,7123.0,172.9254,173.0917,172.8422,173.0178,7123.0
2018-08-28 12:00:00,187.22,187.28,187.18,187.28,2742.0,173.0178,173.0732,172.9808,173.0732,2742.0
2018-08-28 12:05:00,187.29,187.29,187.18,187.27,5285.0,173.0825,173.0825,172.9808,173.064,5285.0
2018-08-28 12:10:00,187.29,187.35,187.18,187.32,7876.0,173.0825,173.1379,172.9808,173.1102,7876.0
2018-08-28 12:15:00,187.36,187.52,187.36,187.52,3013.0,173.1472,173.295,173.1472,173.295,3013.0
2018-08-28 12:20:00,187.56,187.56,187.47,187.5,6873.0,173.332,173.332,173.2488,173.2765,6873.0
2018-08-28 12:25:00,187.5,187.59,187.41,187.59,7023.0,173.2765,173.3597,173.1934,173.3597,7023.0
2018-08-28 12:30:00,187.59,187.63,187.44,187.5,6553.0,173.3597,173.3967,173.2211,173.2765,6553.0
2018-08-28 12:35:00,187.5,187.5,187.35,187.38,15055.0,173.2765,173.2765,173.1379,173.1657,15055.0
2018-08-28 12:40:00,187.38,187.42,187.34,187.37,7649.0,173.1657,173.2026,173.1287,173.1564,7649.0
2018-08-28 12:45:00,187.35,187.43,187.31,187.34,10713.0,173.1379,173.2119,173.101,173.1287,10713.0
2018-08-28 12:50:00,187.34,187.42,187.34,187.39,6700.0,173.1287,173.2026,173.1287,173.1749,6700.0
2018-08-28 12:55:00,187.41,187.56,187.32,187.53,7926.0,173.1934,173.332,173.1102,173.3043,7926.0
2018-08-28 13:00:00,187.52,187.58,187.46,187.58,4850.0,173.295,173.3505,173.2396,173.3505,4850.0
2018-08-28 13:05:00,187.62,187.73,187.62,187.68,5900.0,173.3874,173.4891,173.3874,173.4429,5900.0
2018-08-28 13:10:00,187.68,187.82,187.68,187.76,8672.0,173.4429,173.5723,173.4429,173.5168,8672.0
2018-08-28 13:15:00,187.75,188.2,187.75,188.13,20427.0,173.5076,173.9234,173.5076,173.8588,20427.0
2018-08-28 13:20:00,188.13,188.36,188.1,188.16,24766.0,173.8588,174.0713,173.831,173.8865,24766.0
2018-08-28 13:25:00,188.16,188.2,187.86,187.98,15653.0,173.8865,173.9234,173.6092,173.7201,15653.0
2018-08-28 13:30:00,187.95,188.04,187.9,187.9,14003.0,173.6924,173.7756,173.6462,173.6462,14003.0
2018-08-28 13:35:00,187.85,188.01,187.8,187.97,3000.0,173.6,173.7479,173.5538,173.7109,3000.0
2018-08-28 13:40:00,188.02,188.12,187.99,188.1,3661.0,173.7571,173.8495,173.7294,173.831,3661.0
2018-08-28 13:45:00,188.12,188.17,187.93,187.93,8902.0,173.8495,173.8957,173.6739,173.6739,8902.0
2018-08-28 13:50:00,187.88,187.95,187.8,187.83,21763.0,173.6277,173.6924,173.5538,173.5815,21763.0
2018-08-28 13:55:00,187.83,187.86,187.76,187.76,9722.0,173.5815,173.6092,173.5168,173.5168,9722.0
2018-08-28 14:00:00,187.82,187.9,187.82,187.85,2704.0,173.5723,173.6462,173.5723,173.6,2704.0
2018-08-28 14:05:00,187.88,188.01,187.88,187.99,16544.0,173.6277,173.7479,173.6277,173.7294,16544.0
2018-08-28 14:10:00,188.03,188.13,187.99,187.99,14785.0,173.7663,173.8588,173.7294,173.7294,14785.0
2018-08-28 14:15:00,188.02,188.11,188.02,188.11,2600.0,173.7571,173.8403,173.7571,173.8403,2600.0
2018-08-28 14:20:00,188.08,188.08,188.0,188.0,4068.0,173.8126,173.8126,173.7386,173.7386,4068.0
2018-08-28 14:25:00,188.02,188.02,187.96,187.96,5184.0,173.7571,173.7571,173.7017,173.7017,5184.0
2018-08-28 14:30:00,187.99,188.27,187.97,188.26,14112.0,173.7294,173.9881,173.7109,173.9789,14112.0
2018-08-28 14:35:00,188.26,188.38,188.21,188.23,14712.0,173.9789,174.0898,173.9327,173.9512,14712.0
2018-08-28 14:40:00,188.25,188.34,188.22,188.32,54020.0,173.9697,174.0528,173.9419,174.0343,54020.0
2018-08-28 14:45:00,188.31,188.32,188.03,188.05,29070.0,174.0251,174.0343,173.7663,173.7848,29070.0
2018-08-28 14:50:00,188.11,188.12,187.83,187.89,20991.0,173.8403,173.8495,173.5815,173.637,20991.0
2018-08-28 14:55:00,187.89,187.91,187.84,187.89,7421.0,173.637,173.6554,173.5908,173.637,7421.0
2018-08-28 15:00:00,187.87,187.92,187.76,187.77,13211.0,173.6185,173.6647,173.5168,173.5261,13211.0
2018-08-28 15:05:00,187.74,187.82,187.69,187.73,8485.0,173.4983,173.5723,173.4521,173.4891,8485.0
2018-08-28 15:10:00,187.74,187.74,187.6,187.61,6643.0,173.4983,173.4983,173.369,173.3782,6643.0
2018-08-28 15:15:00,187.61,187.65,187.54,187.57,22499.0,173.3782,173.4152,173.3135,173.3412,22499.0
2018-08-28 15:20:00,187.56,187.57,187.33,187.36,10513.0,173.332,173.3412,173.1194,173.1472,10513.0
2018-08-28 15:25:00,187.37,187.39,187.29,187.3,10745.0,173.1564,173.1749,173.0825,173.0917,10745.0
2018-08-28 15:30:00,187.3,187.53,187.28,187.5,28549.0,173.0917,173.3043,173.0732,173.2765,28549.0
2018-08-28 15:35:00,187.54,187.57,187.39,187.39,30919.0,173.3135,173.3412,173.1749,173.1749,30919.0
2018-08-28 15:40:00,187.4,187.69,187.3,187.57,28944.0,173.1841,173.4521,173.0917,173.3412,28944.0
2018-08-28 15:45:00,187.5,188.06,187.5,187.95,42683.0,173.2765,173.7941,173.2765,173.6924,42683.0
2018-08-28 15:50:00,187.93,188.07,187.63,187.66,60015.0,173.6739,173.8033,173.3967,173.4244,60015.0
2018-08-28 15:55:00,187.68,188.18,187.59,187.96,151551.0,173.4429,173.905,173.3597,173.7017,151551.0
2018-08-29 09:30:00,188.31,188.83,188.31,188.72,24220.0,174.0251,174.5057,174.0251,174.404,24220.0
2018-08-29 09:35:00,188.67,189.07,188.52,188.99,41756.0,174.3578,174.7275,174.2192,174.6535,41756.0
2018-08-29 09:40:00,188.97,189.38,188.86,189.34,41325.0,174.635,175.0139,174.5334,174.977,41325.0
2018-08-29 09:45:00,189.29,189.32,188.71,188.95,49939.0,174.9308,174.9585,174.3948,174.6166,49939.0
2018-08-29 09:50:00,188.86,188.86,188.59,188.68,29618.0,174.5334,174.5334,174.2839,174.367,29618.0
2018-08-29 09:55:00,188.69,188.76,188.38,188.41,16773.0,174.3763,174.441,174.0898,174.1175,16773.0
2018-08-29 10:00:00,188.41,188.56,188.0,188.13,21850.0,174.1175,174.2561,173.7386,173.8588,21850.0
2018-08-29 10:05:00,188.12,188.7,187.99,188.67,10381.0,173.8495,174.3855,173.7294,174.3578,10381.0
2018-08-29 10:10:00,188.63,188.7,188.38,188.41,6357.0,174.3208,174.3855,174.0898,174.1175,6357.0
2018-08-29 10:15:00,188.44,188.67,188.43,188.63,15230.0,174.1452,174.3578,174.136,174.3208,15230.0
2018-08-29 10:20:00,188.65,188.79,188.65,188.75,6797.0,174.3393,174.4687,174.3393,174.4317,6797.0
2018-08-29 10:25:00,188.75,188.75,188.64,188.72,8600.0,174.4317,174.4317,174.3301,174.404,8600.0
2018-08-29 10:30:00,188.76,189.23,188.68,189.15,31203.0,174.441,174.8753,174.367,174.8014,31203.0
2018-08-29 10:35:00,189.14,189.59,189.14,189.45,29404.0,174.7921,175.208,174.7921,175.0786,29404.0
2018-08-29 10:40:00,189.4,189.79,189.39,189.61,30542.0,175.0324,175.3928,175.0232,175.2265,30542.0
2018-08-29 10:45:00,189.62,189.65,189.45,189.65,6027.0,175.2357,175.2635,175.0786,175.2635,6027.0
2018-08-29 10:50:00,189.69,189.9,189.58,189.9,42265.0,175.3004,175.4945,175.1988,175.4945,42265.0
2018-08-29 10:55:00,189.89,189.9,189.73,189.81,29185.0,175.4852,175.4945,175.3374,175.4113,29185.0
2018-08-29 11:00:00,189.77,189.88,189.73,189.83,28950.0,175.3744,175.476,175.3374,175.4298,28950.0
2018-08-29 11:05:00,189.77,189.85,189.73,189.73,8983.0,175.3744,175.4483,175.3374,175.3374,8983.0
2018-08-29 11:10:00,189.7,189.97,189.65,189.97,29724.0,175.3097,175.5592,175.2635,175.5592,29724.0
2018-08-29 11:15:00,189.94,190.03,189.89,189.98,28889.0,175.5315,175.6146,175.4852,175.5684,28889.0
2018-08-29 11:20:00,189.96,190.58,189.88,190.4,73018.0,175.5499,176.1229,175.476,175.9566,73018.0
2018-08-29 11:25:00,190.37,190.7,190.37,190.57,34445.0,175.9288,176.2338,175.9288,176.1137,34445.0
2018-08-29 11:30:00,190.55,190.67,190.47,190.62,25980.0,176.0952,176.2061,176.0212,176.1599,25980.0
2018-08-29 11:35:00,190.58,190.78,190.54,190.65,31374.0,176.1229,176.3077,176.0859,176.1876,31374.0
2018-08-29 11:40:00,190.65,190.66,190.09,190.13,18695.0,176.1876,176.1968,175.6701,175.707,18695.0
2018-08-29 11:45:00,190.07,190.11,189.92,189.98,33754.0,175.6516,175.6886,175.513,175.5684,33754.0
2018-08-29 11:50:00,189.96,190.28,189.96,190.14,6404.0,175.5499,175.8457,175.5499,175.7163,6404.0
2018-08-29 11:55:00,190.11,190.18,189.95,190.09,11359.0,175.6886,175.7532,175.5407,175.6701,11359.0
2018-08-29 12:00:00,190.13,190.18,190.0,190.0,2900.0,175.707,175.7532,175.5869,175.5869,2900.0
2018-08-29 12:05:00,190.0,190.42,189.99,190.36,9352.0,175.5869,175.975,175.5777,175.9196,9352.0
2018-08-29 12:10:00,190.32,190.34,190.13,190.13,7139.0,175.8826,175.9011,175.707,175.707,7139.0
2018-08-29 12:15:00,190.15,190.29,190.07,190.26,43700.0,175.7255,175.8549,175.6516,175.8272,43700.0
2018-08-29 12:20:00,190.27,190.28,190.13,190.14,9950.0,175.8364,175.8457,175.707,175.7163,9950.0
2018-08-29 12:25:00,190.14,190.15,190.01,190.05,7567.0,175.7163,175.7255,175.5961,175.6331,7567.0
2018-08-29 12:30:00,190.02,190.15,189.96,190.02,14444.0,175.6054,175.7255,175.5499,175.6054,14444.0
2018-08-29 12:35:00,190.02,190.17,190.02,190.14,4704.0,175.6054,175.744,175.6054,175.7163,4704.0
2018-08-29 12:40:00,190.11,190.36,190.09,190.26,28432.0,175.6886,175.9196,175.6701,175.8272,28432.0
2018-08-29 12:45:00,190.29,190.57,190.29,190.36,10780.0,175.8549,176.1137,175.8549,175.9196,10780.0
2018-08-29 12:50:00,190.34,190.39,190.3,190.34,3400.0,175.9011,175.9473,175.8641,175.9011,3400.0
2018-08-29 12:55:00,190.3,190.36,190.25,190.32,8639.0,175.8641,175.9196,175.8179,175.8826,8639.0
2018-08-29 13:00:00,190.32,190.34,190.25,190.33,3350.0,175.8826,175.9011,175.8179,175.8919,3350.0
2018-08-29 13:05:00,190.33,190.38,190.24,190.29,10380.0,175.8919,175.9381,175.8087,175.8549,10380.0
2018-08-29 13:10:00,190.35,190.95,190.33,190.82,60028.0,175.9104,176.4648,175.8919,176.3447,60028.0
2018-08-29 13:15:00,190.82,190.84,190.65,190.73,8189.0,176.3447,176.3632,176.1876,176.2615,8189.0
2018-08-29 13:20:00,190.66,190.72,190.38,190.57,28819.0,176.1968,176.2523,175.9381,176.1137,28819.0
2018-08-29 13:25:00,190.62,190.82,190.51,190.51,23961.0,176.1599,176.3447,176.0582,176.0582,23961.0
2018-08-29 13:30:00,190.48,190.48,190.32,190.35,4838.0,176.0305,176.0305,175.8826,175.9104,4838.0
2018-08-29 13:35:00,190.35,190.49,190.3,190.35,27192.0,175.9104,176.0397,175.8641,175.9104,27192.0
2018-08-29 13:40:00,190.33,190.33,190.23,190.26,4300.0,175.8919,175.8919,175.7995,175.8272,4300.0
2018-08-29 13:45:00,190.26,190.4,190.24,190.4,14724.0,175.8272,175.9566,175.8087,175.9566,14724.0
2018-08-29 13:50:00,190.42,190.42,190.16,190.26,19329.0,175.975,175.975,175.7348,175.8272,19329.0
2018-08-29 13:55:00,190.24,190.27,190.09,190.14,9109.0,175.8087,175.8364,175.6701,175.7163,9109.0
2018-08-29 14:00:00,190.12,190.16,189.93,190.0,28116.0,175.6978,175.7348,175.5222,175.5869,28116.0
2018-08-29 14:05:00,189.96,190.29,189.9,190.09,45406.0,175.5499,175.8549,175.4945,175.6701,45406.0
2018-08-29 14:10:00,190.11,190.19,190.02,190.12,24889.0,175.6886,175.7625,175.6054,175.6978,24889.0
2018-08-29 14:15:00,190.1,190.12,190.02,190.02,8117.0,175.6793,175.6978,175.6054,175.6054,8117.0
2018-08-29 14:20:00,190.02,190.06,189.95,190.03,7622.0,175.6054,175.6424,175.5407,175.6146,7622.0
2018-08-29 14:25:00,190.04,190.12,189.97,190.0,50168.0,175.6239,175.6978,175.5592,175.5869,50168.0
2018-08-29 14:30:00,189.96,190.03,189.95,190.0,22914.0,175.5499,175.6146,175.5407,175.5869,22914.0
2018-08-29 14:35:00,190.0,190.06,189.96,190.01,11946.0,175.5869,175.6424,175.5499,175.5961,11946.0
2018-08-29 14:40:00,189.98,190.22,189.96,190.11,11747.0,175.5684,175.7902,175.5499,175.6886,11747.0
2018-08-29 14:45:00,190.07,190.07,189.97,190.01,13722.0,175.6516,175.6516,175.5592,175.5961,13722.0
2018-08-29 14:50:00,189.98,190.01,189.94,189.97,7301.0,175.5684,175.5961,175.5315,175.5592,7301.0
2018-08-29 14:55:00,189.97,190.02,189.94,189.94,11795.0,175.5592,175.6054,175.5315,175.5315,11795.0
2018-08-29 15:00:00,189.97,190.1,189.94,190.05,7618.0,175.5592,175.6793,175.5315,175.6331,7618.0
2018-08-29 15:05:00,190.06,190.29,190.06,190.12,28863.0,175.6424,175.8549,175.6424,175.6978,28863.0
2018-08-29 15:10:00,190.16,190.48,190.16,190.47,24618.0,175.7348,176.0305,175.7348,176.0212,24618.0
2018-08-29 15:15:00,190.44,190.46,190.35,190.35,11857.0,175.9935,176.012,175.9104,175.9104,11857.0
2018-08-29 15:20:00,190.35,190.38,190.28,190.35,16768.0,175.9104,175.9381,175.8457,175.9104,16768.0
2018-08-29 15:25:00,190.33,190.54,190.29,190.44,17013.0,175.8919,176.0859,175.8549,175.9935,17013.0
2018-08-29 15:30:00,190.42,190.49,190.37,190.37,24567.0,175.975,176.0397,175.9288,175.9288,24567.0
2018-08-29 15:35:00,190.39,190.45,190.35,190.44,12495.0,175.9473,176.0028,175.9104,175.9935,12495.0
2018-08-29 15:40:00,190.45,190.5,190.38,190.38,13397.0,176.0028,176.049,175.9381,175.9381,13397.0
2018-08-29 15:45:00,190.36,190.43,190.22,190.25,35782.0,175.9196,175.9843,175.7902,175.8179,35782.0
2018-08-29 15:50:00,190.22,190.23,189.99,190.02,36286.0,175.7902,175.7995,175.5777,175.6054,36286.0
2018-08-29 15:55:00,190.0,190.47,189.78,190.46,225049.0,175.5869,176.0212,175.3836,176.012,225049.0
2018-08-30 09:30:00,190.43,190.83,190.11,190.21,21986.0,175.9843,176.3539,175.6886,175.781,21986.0
2018-08-30 09:35:00,190.13,190.29,189.78,190.29,8565.0,175.707,175.8549,175.3836,175.8549,8565.0
2018-08-30 09:40:00,190.28,190.78,190.27,190.41,44478.0,175.8457,176.3077,175.8364,175.9658,44478.0
2018-08-30 09:45:00,190.39,190.41,189.89,190.2,27627.0,175.9473,175.9658,175.4852,175.7717,27627.0
2018-08-30 09:50:00,190.27,190.7,190.09,190.2,21529.0,175.8364,176.2338,175.6701,175.7717,21529.0
2018-08-30 09:55:00,190.16,190.56,190.1,190.46,28959.0,175.7348,176.1044,175.6793,176.012,28959.0
2018-08-30 10:00:00,190.47,191.18,190.44,191.07,27953.0,176.0212,176.6774,175.9935,176.5757,27953.0
2018-08-30 10:05:00,191.03,191.24,190.86,190.94,45278.0,176.5388,176.7328,176.3817,176.4556,45278.0
2018-08-30 10:10:00,190.93,190.96,190.63,190.84,8294.0,176.4464,176.4741,176.1691,176.3632,8294.0
2018-08-30 10:15:00,190.84,190.84,190.3,190.49,6700.0,176.3632,176.3632,175.8641,176.0397,6700.0
2018-08-30 10:20:00,190.48,190.48,190.04,190.05,8957.0,176.0305,176.0305,175.6239,175.6331,8957.0
2018-08-30 10:25:00,190.02,190.11,189.88,189.98,9849.0,175.6054,175.6886,175.476,175.5684,9849.0
2018-08-30 10:30:00,190.02,190.15,189.88,190.11,8529.0,175.6054,175.7255,175.476,175.6886,8529.0
2018-08-30 10:35:00,190.1,190.27,190.06,190.15,20806.0,175.6793,175.8364,175.6424,175.7255,20806.0
2018-08-30 10:40:00,190.17,190.46,190.12,190.2,62996.0,175.744,176.012,175.6978,175.7717,62996.0
2018-08-30 10:45:00,190.2,190.34,190.17,190.23,27541.0,175.7717,175.9011,175.744,175.7995,27541.0
2018-08-30 10:50:00,190.25,190.55,190.17,190.33,71471.0,175.8179,176.0952,175.744,175.8919,71471.0
2018-08-30 10:55:00,190.38,190.43,190.06,190.24,35241.0,175.9381,175.9843,175.6424,175.8087,35241.0
2018-08-30 11:00:00,190.23,190.38,190.17,190.17,21854.0,175.7995,175.9381,175.744,175.744,21854.0
2018-08-30 11:05:00,190.11,190.21,190.08,190.15,23496.0,175.6886,175.781,175.6608,175.7255,23496.0
2018-08-30 11:10:00,190.15,190.56,190.12,190.56,30614.0,175.7255,176.1044,175.6978,176.1044,30614.0
2018-08-30 11:15:00,190.58,190.6,190.31,190.31,11127.0,176.1229,176.1414,175.8734,175.8734,11127.0
2018-08-30 11:20:00,190.22,190.42,190.22,190.37,6824.0,175.7902,175.975,175.7902,175.9288,6824.0
2018-08-30 11:25:00,190.36,190.44,190.2,190.33,13924.0,175.9196,175.9935,175.7717,175.8919,13924.0
2018-08-30 11:30:00,190.36,190.36,190.18,190.24,11096.0,175.9196,175.9196,175.7532,175.8087,11096.0
2018-08-30 11:35:00,190.21,190.29,190.19,190.23,4602.0,175.781,175.8549,175.7625,175.7995,4602.0
2018-08-30 11:40:00,190.27,190.27,190.17,190.19,19055.0,175.8364,175.8364,175.744,175.7625,19055.0
2018-08-30 11:45:00,190.2,190.26,190.18,190.23,5936.0,175.7717,175.8272,175.7532,175.7995,5936.0
2018-08-30 11:50:00,190.19,190.3,190.1,190.16,17386.0,175.7625,175.8641,175.6793,175.7348,17386.0
2018-08-30 11:55:00,190.16,190.2,189.73,189.76,11099.0,175.7348,175.7717,175.3374,175.3651,11099.0
2018-08-30 12:00:00,189.73,189.8,189.59,189.76,12179.0,175.3374,175.4021,175.208,175.3651,12179.0
2018-08-30 12:05:00,189.73,190.03,189.69,190.0,11825.0,175.3374,175.6146,175.3004,175.5869,11825.0
2018-08-30 12:10:00,189.95,190.1,189.87,190.09,14277.0,175.5407,175.6793,175.4668,175.6701,14277.0
2018-08-30 12:15:00,190.08,190.19,190.03,190.03,8656.0,175.6608,175.7625,175.6146,175.6146,8656.0
2018-08-30 12:20:00,190.02,190.18,189.98,190.18,5900.0,175.6054,175.7532,175.5684,175.7532,5900.0
2018-08-30 12:25:00,190.17,190.27,190.14,190.25,3644.0,175.744,175.8364,175.7163,175.8179,3644.0
2018-08-30 12:30:00,190.27,190.38,190.25,190.37,17926.0,175.8364,175.9381,175.8179,175.9288,17926.0
2018-08-30 12:35:00,190.38,190.53,190.35,190.49,57547.0,175.9381,176.0767,175.9104,176.0397,57547.0
2018-08-30 12:40:00,190.5,190.58,190.42,190.53,23800.0,176.049,176.1229,175.975,176.0767,23800.0
2018-08-30 12:45:00,190.54,190.54,190.4,190.49,12820.0,176.0859,176.0859,175.9566,176.0397,12820.0
2018-08-30 12:50:00,190.51,190.55,190.48,190.52,22907.0,176.0582,176.0952,176.0305,176.0675,22907.0
2018-08-30 12:55:00,190.52,190.56,190.45,190.48,8585.0,176.0675,176.1044,176.0028,176.0305,8585.0
2018-08-30 13:00:00,190.48,190.53,190.47,190.49,17409.0,176.0305,176.0767,176.0212,176.0397,17409.0
2018-08-30 13:05:00,190.49,190.62,190.45,190.62,15449.0,176.0397,176.1599,176.0028,176.1599,15449.0
2018-08-30 13:10:00,190.59,190.59,190.43,190.51,13300.0,176.1321,176.1321,175.9843,176.0582,13300.0
2018-08-30 13:15:00,190.5,190.53,190.45,190.45,10777.0,176.049,176.0767,176.0028,176.0028,10777.0
2018-08-30 13:20:00,190.46,190.53,190.46,190.51,10195.0,176.012,176.0767,176.012,176.0582,10195.0
2018-08-30 13:25:00,190.51,190.51,190.45,190.48,8148.0,176.0582,176.0582,176.0028,176.0305,8148.0
2018-08-30 13:30:00,190.47,190.54,190.45,190.53,6708.0,176.0212,176.0859,176.0028,176.0767,6708.0
2018-08-30 13:35:00,190.53,190.55,190.47,190.52,15101.0,176.0767,176.0952,176.0212,176.0675,15101.0
2018-08-30 13:40:00,190.5,190.5,190.41,190.44,13889.0,176.049,176.049,175.9658,175.9935,13889.0
2018-08-30 13:45:00,190.44,190.45,190.41,190.42,8148.0,175.9935,176.0028,175.9658,175.975,8148.0
2018-08-30 13:50:00,190.43,190.43,190.34,190.39,16543.0,175.9843,175.9843,175.9011,175.9473,16543.0
2018-08-30 13:55:00,190.39,190.42,190.33,190.42,19004.0,175.9473,175.975,175.8919,175.975,19004.0
2018-08-30 14:00:00,190.41,190.52,190.39,190.48,13172.0,175.9658,176.0675,175.9473,176.0305,13172.0
2018-08-30 14:05:00,190.48,190.49,190.34,190.47,11671.0,176.0305,176.0397,175.9011,176.0212,11671.0
2018-08-30 14:10:00,190.5,190.54,190.4,190.46,8479.0,176.049,176.0859,175.9566,176.012,8479.0
2018-08-30 14:15:00,190.45,190.51,190.0,190.0,15060.0,176.0028,176.0582,175.5869,175.5869,15060.0
2018-08-30 14:20:00,190.0,190.17,189.89,190.05,18617.0,175.5869,175.744,175.4852,175.6331,18617.0
2018-08-30 14:25:00,190.06,190.31,190.06,190.27,16680.0,175.6424,175.8734,175.6424,175.8364,16680.0
2018-08-30 14:30:00,190.29,190.5,190.29,190.5,33642.0,175.8549,176.049,175.8549,176.049,33642.0
2018-08-30 14:35:00,190.47,190.59,190.44,190.59,32009.0,176.0212,176.1321,175.9935,176.1321,32009.0
2018-08-30 14:40:00,190.58,190.66,190.47,190.52,35794.0,176.1229,176.1968,176.0212,176.0675,35794.0
2018-08-30 14:45:00,190.51,190.69,190.49,190.52,49291.0,176.0582,176.2246,176.0397,176.0675,49291.0
2018-08-30 14:50:00,190.54,190.58,190.35,190.45,54681.0,176.0859,176.1229,175.9104,176.0028,54681.0
2018-08-30 14:55:00,190.46,190.46,190.19,190.34,24079.0,176.012,176.012,175.7625,175.9011,24079.0
2018-08-30 15:00:00,190.31,190.5,190.3,190.46,31308.0,175.8734,176.049,175.8641,176.012,31308.0
2018-08-30 15:05:00,190.46,190.52,190.36,190.45,49040.0,176.012,176.0675,175.9196,176.0028,49040.0
2018-08-30 15:10:00,190.44,190.5,190.25,190.25,8072.0,175.9935,176.049,175.8179,175.8179,8072.0
2018-08-30 15:15:00,190.23,190.33,190.09,190.15,67262.0,175.7995,175.8919,175.6701,175.7255,67262.0
2018-08-30 15:20:00,190.15,190.26,190.14,190.19,17656.0,175.7255,175.8272,175.7163,175.7625,17656.0
2018-08-30 15:25:00,190.17,190.24,190.09,190.12,31536.0,175.744,175.8087,175.6701,175.6978,31536.0
2018-08-30 15:30:00,190.14,190.16,189.93,190.05,23657.0,175.7163,175.7348,175.5222,175.6331,23657.0
2018-08-30 15:35:00,190.05,190.08,189.74,190.05,53817.0,175.6331,175.6608,175.3466,175.6331,53817.0
2018-08-30 15:40:00,190.05,190.05,189.85,189.9,22290.0,175.6331,175.6331,175.4483,175.4945,22290.0
2018-08-30 15:45:00,189.87,190.07,189.71,189.74,21251.0,175.4668,175.6516,175.3189,175.3466,21251.0
2018-08-30 15:50:00,189.71,189.93,189.69,189.82,30027.0,175.3189,175.5222,175.3004,175.4206,30027.0
2018-08-30 15:55:00,189.83,189.98,189.77,189.79,85340.0,175.4298,175.5684,175.3744,175.3928,85340.0
2018-08-31 09:30:00,189.22,189.57,188.47,188.86,20394.0,174.8661,175.1895,174.173,174.5334,20394.0
2018-08-31 09:35:00,188.8,189.12,188.49,188.78,9017.0,174.4779,174.7737,174.1914,174.4595,9017.0
2018-08-31 09:40:00,188.74,188.84,188.58,188.78,6753.0,174.4225,174.5149,174.2746,174.4595,6753.0
2018-08-31 09:45:00,188.69,188.99,188.69,188.81,5691.0,174.3763,174.6535,174.3763,174.4872,5691.0
2018-08-31 09:50:00,188.86,188.96,188.73,188.84,7200.0,174.5334,174.6258,174.4132,174.5149,7200.0
2018-08-31 09:55:00,188.92,189.42,188.86,189.12,36933.0,174.5888,175.0509,174.5334,174.7737,36933.0
2018-08-31 10:00:00,189.08,189.19,188.94,188.94,7411.0,174.7367,174.8383,174.6073,174.6073,7411.0
2018-08-31 10:05:00,188.94,188.94,188.68,188.77,4917.0,174.6073,174.6073,174.367,174.4502,4917.0
2018-08-31 10:10:00,188.74,189.09,188.74,188.98,8110.0,174.4225,174.7459,174.4225,174.6443,8110.0
2018-08-31 10:15:00,188.94,189.17,188.93,189.03,23794.0,174.6073,174.8199,174.5981,174.6905,23794.0
2018-08-31 10:20:00,189.1,189.37,189.1,189.37,7400.0,174.7552,175.0047,174.7552,175.0047,7400.0
2018-08-31 10:25:00,189.38,189.42,189.08,189.26,16319.0,175.0139,175.0509,174.7367,174.903,16319.0
2018-08-31 10:30:00,189.28,189.33,189.09,189.09,12450.0,174.9215,174.9677,174.7459,174.7459,12450.0
2018-08-31 10:35:00,189.14,189.14,189.04,189.08,8264.0,174.7921,174.7921,174.6997,174.7367,8264.0
2018-08-31 10:40:00,189.08,189.17,189.05,189.13,14664.0,174.7367,174.8199,174.709,174.7829,14664.0
2018-08-31 10:45:00,189.13,189.3,189.07,189.3,35838.0,174.7829,174.94,174.7275,174.94,35838.0
2018-08-31 10:50:00,189.31,189.44,189.22,189.42,35016.0,174.9492,175.0694,174.8661,175.0509,35016.0
2018-08-31 10:55:00,189.43,189.48,189.28,189.37,12550.0,175.0601,175.1063,174.9215,175.0047,12550.0
2018-08-31 11:00:00,189.41,189.48,189.41,189.41,5364.0,175.0417,175.1063,175.0417,175.0417,5364.0
2018-08-31 11:05:00,189.41,189.5,189.27,189.44,14142.0,175.0417,175.1248,174.9123,175.0694,14142.0
2018-08-31 11:10:00,189.43,189.47,189.39,189.4,13851.0,175.0601,175.0971,175.0232,175.0324,13851.0
2018-08-31 11:15:00,189.39,189.55,189.3,189.35,36816.0,175.0232,175.171,174.94,174.9862,36816.0
2018-08-31 11:20:00,189.33,189.36,189.15,189.16,8763.0,174.9677,174.9955,174.8014,174.8106,8763.0
2018-08-31 11:25:00,189.15,189.3,189.14,189.15,9265.0,174.8014,174.94,174.7921,174.8014,9265.0
2018-08-31 11:30:00,189.16,189.22,189.11,189.11,5378.0,174.8106,174.8661,174.7644,174.7644,5378.0
2018-08-31 11:35:00,189.06,189.1,188.93,188.95,13003.0,174.7182,174.7552,174.5981,174.6166,13003.0
2018-08-31 11:40:00,188.97,188.97,188.63,188.63,4500.0,174.635,174.635,174.3208,174.3208,4500.0
2018-08-31 11:45:00,188.69,188.7,188.54,188.62,12668.0,174.3763,174.3855,174.2377,174.3116,12668.0
2018-08-31 11:50:00,188.53,188.7,188.45,188.46,18168.0,174.2284,174.3855,174.1545,174.1637,18168.0
2018-08-31 11:55:00,188.41,188.47,188.36,188.39,5440.0,174.1175,174.173,174.0713,174.099,5440.0
2018-08-31 12:00:00,188.35,188.36,188.18,188.21,13100.0,174.0621,174.0713,173.905,173.9327,13100.0
2018-08-31 12:05:00,188.18,188.46,188.15,188.38,7310.0,173.905,174.1637,173.8772,174.0898,7310.0
2018-08-31 12:10:00,188.37,188.4,188.23,188.25,4300.0,174.0806,174.1083,173.9512,173.9697,4300.0
2018-08-31 12:15:00,188.3,188.46,188.27,188.34,5467.0,174.0159,174.1637,173.9881,174.0528,5467.0
2018-08-31 12:20:00,188.34,188.42,188.34,188.38,1200.0,174.0528,174.1268,174.0528,174.0898,1200.0
2018-08-31 12:25:00,188.35,188.38,188.27,188.3,6305.0,174.0621,174.0898,173.9881,174.0159,6305.0
2018-08-31 12:30:00,188.29,188.29,188.05,188.11,7929.0,174.0066,174.0066,173.7848,173.8403,7929.0
2018-08-31 12:35:00,188.12,188.27,188.12,188.13,4400.0,173.8495,173.9881,173.8495,173.8588,4400.0
2018-08-31 12:40:00,188.16,188.19,188.09,188.09,2600.0,173.8865,173.9142,173.8218,173.8218,2600.0
2018-08-31 12:45:00,188.09,188.22,188.09,188.22,13507.0,173.8218,173.9419,173.8218,173.9419,13507.0
2018-08-31 12:50:00,188.23,188.29,188.08,188.08,14290.0,173.9512,174.0066,173.8126,173.8126,14290.0
2018-08-31 12:55:00,188.03,188.08,188.0,188.05,4301.0,173.7663,173.8126,173.7386,173.7848,4301.0
2018-08-31 13:00:00,188.04,188.09,188.03,188.07,4700.0,173.7756,173.8218,173.7663,173.8033,4700.0
2018-08-31 13:05:00,188.05,188.05,187.92,187.92,8042.0,173.7848,173.7848,173.6647,173.6647,8042.0
2018-08-31 13:10:00,187.92,187.94,187.82,187.83,3120.0,173.6647,173.6832,173.5723,173.5815,3120.0
2018-08-31 13:15:00,187.87,187.93,187.84,187.87,3845.0,173.6185,173.6739,173.5908,173.6185,3845.0
2018-08-31 13:20:00,187.88,187.99,187.86,187.99,14111.0,173.6277,173.7294,173.6092,173.7294,14111.0
2018-08-31 13:25:00,188.0,188.0,187.86,187.87,4278.0,173.7386,173.7386,173.6092,173.6185,4278.0
2018-08-31 13:30:00,187.87,187.87,187.76,187.85,18522.0,173.6185,173.6185,173.5168,173.6,18522.0
2018-08-31 13:35:00,187.9,188.23,187.89,188.02,58771.0,173.6462,173.9512,173.637,173.7571,58771.0
2018-08-31 13:40:00,188.06,188.27,188.02,188.25,4893.0,173.7941,173.9881,173.7571,173.9697,4893.0
2018-08-31 13:45:00,188.16,188.24,188.16,188.17,10070.0,173.8865,173.9604,173.8865,173.8957,10070.0
2018-08-31 13:50:00,188.16,188.16,187.95,187.95,12897.0,173.8865,173.8865,173.6924,173.6924,12897.0
2018-08-31 13:55:00,187.96,187.98,187.84,187.84,3604.0,173.7017,173.7201,173.5908,173.5908,3604.0
2018-08-31 14:00:00,187.84,187.89,187.79,187.85,9369.0,173.5908,173.637,173.5446,173.6,9369.0
2018-08-31 14:05:00,187.86,187.98,187.8,187.95,9325.0,173.6092,173.7201,173.5538,173.6924,9325.0
2018-08-31 14:10:00,187.94,188.31,187.94,188.3,14537.0,173.6832,174.0251,173.6832,174.0159,14537.0
2018-08-31 14:15:00,188.26,188.29,188.16,188.2,8782.0,173.9789,174.0066,173.8865,173.9234,8782.0
2018-08-31 14:20:00,188.2,188.21,188.02,188.04,5969.0,173.9234,173.9327,173.7571,173.7756,5969.0
2018-08-31 14:25:00,188.02,188.07,187.91,187.93,5070.0,173.7571,173.8033,173.6554,173.6739,5070.0
2018-08-31 14:30:00,187.93,187.96,187.89,187.9,4373.0,173.6739,173.7017,173.637,173.6462,4373.0
2018-08-31 14:35:00,187.9,188.01,187.87,187.96,16150.0,173.6462,173.7479,173.6185,173.7017,16150.0
2018-08-31 14:40:00,188.01,188.07,187.93,187.99,14693.0,173.7479,173.8033,173.6739,173.7294,14693.0
2018-08-31 14:45:00,187.97,188.06,187.91,188.06,6324.0,173.7109,173.7941,173.6554,173.7941,6324.0
2018-08-31 14:50:00,188.06,188.16,188.06,188.13,19931.0,173.7941,173.8865,173.7941,173.8588,19931.0
2018-08-31 14:55:00,188.15,188.16,188.07,188.07,10185.0,173.8772,173.8865,173.8033,173.8033,10185.0
2018-08-31 15:00:00,188.08,188.26,188.05,188.16,28753.0,173.8126,173.9789,173.7848,173.8865,28753.0
2018-08-31 15:05:00,188.17,188.39,188.17,188.36,20117.0,173.8957,174.099,173.8957,174.0713,20117.0
2018-08-31 15:10:00,188.38,188.47,188.36,188.46,29339.0,174.0898,174.173,174.0713,174.1637,29339.0
2018-08-31 15:15:00,188.46,188.58,188.44,188.57,12196.0,174.1637,174.2746,174.1452,174.2654,12196.0
2018-08-31 15:20:00,188.58,188.61,188.41,188.52,11370.0,174.2746,174.3023,174.1175,174.2192,11370.0
2018-08-31 15:25:00,188.49,188.5,188.14,188.14,11575.0,174.1914,174.2007,173.868,173.868,11575.0
2018-08-31 15:30:00,188.19,188.41,188.18,188.35,15917.0,173.9142,174.1175,173.905,174.0621,15917.0
2018-08-31 15:35:00,188.32,188.48,188.32,188.38,15542.0,174.0343,174.1822,174.0343,174.0898,15542.0
2018-08-31 15:40:00,188.36,188.41,188.21,188.24,20700.0,174.0713,174.1175,173.9327,173.9604,20700.0
2018-08-31 15:45:00,188.25,188.43,188.23,188.32,28090.0,173.9697,174.136,173.9512,174.0343,28090.0
2018-08-31 15:50:00,188.32,188.49,188.3,188.35,44004.0,174.0343,174.1914,174.0159,174.0621,44004.0
2018-08-31 15:55:00,188.37,188.62,188.3,188.33,81248.0,174.0806,174.3116,174.0159,174.0436,81248.0
2018-09-04 09:30:00,187.49,188.57,187.37,187.37,28874.0,173.2673,174.2654,173.1564,173.1564,28874.0
2018-09-04 09:35:00,187.57,187.86,186.92,187.12,27800.0,173.3412,173.6092,172.7405,172.9254,27800.0
2018-09-04 09:40:00,187.16,187.24,186.56,186.83,19238.0,172.9623,173.0363,172.4079,172.6574,19238.0
2018-09-04 09:45:00,186.75,186.97,186.59,186.61,15102.0,172.5834,172.7868,172.4356,172.4541,15102.0
2018-09-04 09:50:00,186.66,186.7,186.24,186.24,15866.0,172.5003,172.5372,172.1121,172.1121,15866.0
2018-09-04 09:55:00,186.2,186.45,186.14,186.42,9664.0,172.0752,172.3062,172.0197,172.2785,9664.0
2018-09-04 10:00:00,186.42,187.02,186.42,186.85,21515.0,172.2785,172.833,172.2785,172.6759,21515.0
2018-09-04 10:05:00,186.76,186.76,186.42,186.59,25435.0,172.5927,172.5927,172.2785,172.4356,25435.0
2018-09-04 10:10:00,186.62,186.62,186.36,186.39,24123.0,172.4633,172.4633,172.223,172.2508,24123.0
2018-09-04 10:15:00,186.4,186.57,186.21,186.27,13966.0,172.26,172.4171,172.0844,172.1399,13966.0
2018-09-04 10:20:00,186.28,186.71,186.28,186.5,98557.0,172.1491,172.5465,172.1491,172.3524,98557.0
2018-09-04 10:25:00,186.5,186.84,186.44,186.84,7043.0,172.3524,172.6666,172.297,172.6666,7043.0
2018-09-04 10:30:00,186.85,186.87,186.52,186.6,18765.0,172.6759,172.6943,172.3709,172.4448,18765.0
2018-09-04 10:35:00,186.53,186.55,186.24,186.3,5563.0,172.3801,172.3986,172.1121,172.1676,5563.0
2018-09-04 10:40:00,186.34,186.35,186.17,186.24,9786.0,172.2045,172.2138,172.0474,172.1121,9786.0
2018-09-04 10:45:00,186.25,186.69,186.23,186.69,14320.0,172.1214,172.528,172.1029,172.528,14320.0
2018-09-04 10:50:00,186.69,186.69,186.4,186.4,5854.0,172.528,172.528,172.26,172.26,5854.0
2018-09-04 10:55:00,186.41,186.54,186.29,186.31,7230.0,172.2692,172.3894,172.1583,172.1768,7230.0
2018-09-04 11:00:00,186.32,186.32,186.15,186.2,6058.0,172.1861,172.1861,172.029,172.0752,6058.0
2018-09-04 11:05:00,186.19,186.23,186.06,186.07,4548.0,172.0659,172.1029,171.9458,171.955,4548.0
2018-09-04 11:10:00,186.07,186.17,186.02,186.09,25606.0,171.955,172.0474,171.9088,171.9735,25606.0
2018-09-04 11:15:00,186.09,186.14,185.82,186.07,8543.0,171.9735,172.0197,171.724,171.955,8543.0
2018-09-04 11:20:00,186.06,186.1,186.03,186.1,3550.0,171.9458,171.9828,171.9181,171.9828,3550.0
2018-09-04 11:25:00,186.08,186.12,185.97,185.99,6340.0,171.9643,172.0012,171.8626,171.8811,6340.0
2018-09-04 11:30:00,186.0,186.28,186.0,186.13,12339.0,171.8903,172.1491,171.8903,172.0105,12339.0
2018-09-04 11:35:00,186.18,186.39,186.17,186.29,7710.0,172.0567,172.2508,172.0474,172.1583,7710.0
2018-09-04 11:40:00,186.25,186.3,186.03,186.05,11365.0,172.1214,172.1676,171.9181,171.9365,11365.0
2018-09-04 11:45:00,186.04,186.12,185.99,186.04,17313.0,171.9273,172.0012,171.8811,171.9273,17313.0
2018-09-04 11:50:00,186.06,186.1,185.85,186.0,14513.0,171.9458,171.9828,171.7517,171.8903,14513.0
2018-09-04 11:55:00,185.99,186.11,185.92,186.0,14563.0,171.8811,171.992,171.8164,171.8903,14563.0
2018-09-04 12:00:00,186.06,186.17,185.96,186.0,22480.0,171.9458,172.0474,171.8534,171.8903,22480.0
2018-09-04 12:05:00,185.98,186.01,185.9,185.91,6542.0,171.8719,171.8996,171.7979,171.8072,6542.0
2018-09-04 12:10:00,185.91,186.01,185.82,185.94,7831.0,171.8072,171.8996,171.724,171.8349,7831.0
2018-09-04 12:15:00,185.99,186.09,185.99,186.04,9153.0,171.8811,171.9735,171.8811,171.9273,9153.0
2018-09-04 12:20:00,186.03,186.04,185.83,185.87,6385.0,171.9181,171.9273,171.7332,171.7702,6385.0
2018-09-04 12:25:00,185.88,186.12,185.84,186.12,9645.0,171.7794,172.0012,171.7425,172.0012,9645.0
2018-09-04 12:30:00,186.09,186.13,185.95,186.05,7007.0,171.9735,172.0105,171.8441,171.9365,7007.0
2018-09-04 12:35:00,186.03,186.08,185.87,185.89,14108.0,171.9181,171.9643,171.7702,171.7887,14108.0
2018-09-04 12:40:00,185.89,186.02,185.86,185.94,16189.0,171.7887,171.9088,171.761,171.8349,16189.0
2018-09-04 12:45:00,185.95,186.03,185.86,186.03,18160.0,171.8441,171.9181,171.761,171.9181,18160.0
2018-09-04 12:50:00,185.98,185.98,185.83,185.93,17362.0,171.8719,171.8719,171.7332,171.8256,17362.0
2018-09-04 12:55:00,185.88,185.96,185.84,185.88,12395.0,171.7794,171.8534,171.7425,171.7794,12395.0
2018-09-04 13:00:00,185.87,185.98,185.83,185.91,20483.0,171.7702,171.8719,171.7332,171.8072,20483.0
2018-09-04 13:05:00,185.92,185.95,185.85,185.9,8594.0,171.8164,171.8441,171.7517,171.7979,8594.0
2018-09-04 13:10:00,185.9,186.1,185.83,185.87,28479.0,171.7979,171.9828,171.7332,171.7702,28479.0
2018-09-04 13:15:00,185.93,185.93,185.83,185.84,12370.0,171.8256,171.8256,171.7332,171.7425,12370.0
2018-09-04 13:20:00,185.84,185.91,185.82,185.86,9718.0,171.7425,171.8072,171.724,171.761,9718.0
2018-09-04 13:25:00,185.86,186.13,185.83,186.07,50314.0,171.761,172.0105,171.7332,171.955,50314.0
2018-09-04 13:30:00,186.04,186.4,186.04,186.38,11284.0,171.9273,172.26,171.9273,172.2415,11284.0
2018-09-04 13:35:00,186.36,186.51,186.32,186.43,29971.0,172.223,172.3616,172.1861,172.2877,29971.0
2018-09-04 13:40:00,186.44,186.5,186.31,186.35,23163.0,172.297,172.3524,172.1768,172.2138,23163.0
2018-09-04 13:45:00,186.35,186.56,186.35,186.56,4326.0,172.2138,172.4079,172.2138,172.4079,4326.0
2018-09-04 13:50:00,186.58,186.64,186.38,186.45,5685.0,172.4263,172.4818,172.2415,172.3062,5685.0
2018-09-04 13:55:00,186.4,186.46,186.4,186.41,10300.0,172.26,172.3154,172.26,172.2692,10300.0
2018-09-04 14:00:00,186.42,186.44,186.06,186.16,35771.0,172.2785,172.297,171.9458,172.0382,35771.0
2018-09-04 14:05:00,186.19,186.34,186.16,186.2,7352.0,172.0659,172.2045,172.0382,172.0752,7352.0
2018-09-04 14:10:00,186.21,186.21,186.07,186.13,13724.0,172.0844,172.0844,171.955,172.0105,13724.0
2018-09-04 14:15:00,186.14,186.27,186.09,186.19,16740.0,172.0197,172.1399,171.9735,172.0659,16740.0
2018-09-04 14:20:00,186.16,186.4,186.16,186.4,13851.0,172.0382,172.26,172.0382,172.26,13851.0
2018-09-04 14:25:00,186.42,186.48,186.4,186.46,6849.0,172.2785,172.3339,172.26,172.3154,6849.0
2018-09-04 14:30:00,186.43,186.47,186.25,186.25,25565.0,172.2877,172.3247,172.1214,172.1214,25565.0
2018-09-04 14:35:00,186.29,186.32,186.19,186.25,10009.0,172.1583,172.1861,172.0659,172.1214,10009.0
2018-09-04 14:40:00,186.25,186.39,186.18,186.18,15817.0,172.1214,172.2508,172.0567,172.0567,15817.0
2018-09-04 14:45:00,186.17,186.17,185.97,186.07,5676.0,172.0474,172.0474,171.8626,171.955,5676.0
2018-09-04 14:50:00,186.08,186.14,185.95,186.03,5851.0,171.9643,172.0197,171.8441,171.9181,5851.0
2018-09-04 14:55:00,186.02,186.02,185.86,185.9,6503.0,171.9088,171.9088,171.761,171.7979,6503.0
2018-09-04 15:00:00,185.93,185.93,185.78,185.81,9900.0,171.8256,171.8256,171.687,171.7148,9900.0
2018-09-04 15:05:00,185.81,185.96,185.76,185.96,21040.0,171.7148,171.8534,171.6685,171.8534,21040.0
2018-09-04 15:10:00,185.95,186.03,185.93,186.01,41028.0,171.8441,171.9181,171.8256,171.8996,41028.0
2018-09-04 15:15:00,186.0,186.11,185.99,186.08,14368.0,171.8903,171.992,171.8811,171.9643,14368.0
2018-09-04 15:20:00,186.08,186.12,185.76,185.84,8540.0,171.9643,172.0012,171.6685,171.7425,8540.0
2018-09-04 15:25:00,185.84,185.89,185.78,185.82,23575.0,171.7425,171.7887,171.687,171.724,23575.0
2018-09-04 15:30:00,185.84,185.96,185.82,185.92,34171.0,171.7425,171.8534,171.724,171.8164,34171.0
2018-09-04 15:35:00,185.92,185.92,185.77,185.83,22833.0,171.8164,171.8164,171.6778,171.7332,22833.0
2018-09-04 15:40:00,185.81,185.84,185.64,185.79,23456.0,171.7148,171.7425,171.5576,171.6963,23456.0
2018-09-04 15:45:00,185.82,185.9,185.65,185.75,31218.0,171.724,171.7979,171.5669,171.6593,31218.0
2018-09-04 15:50:00,185.76,185.84,185.58,185.84,38164.0,171.6685,171.7425,171.5022,171.7425,38164.0
2018-09-04 15:55:00,185.87,186.1,185.81,186.09,90127.0,171.7702,171.9828,171.7148,171.9735,90127.0
2018-09-05 09:30:00,186.14,186.38,185.64,185.64,6090.0,172.0197,172.2415,171.5576,171.5576,6090.0
2018-09-05 09:35:00,185.91,186.2,185.72,185.72,20843.0,171.8072,172.0752,171.6316,171.6316,20843.0
2018-09-05 09:40:00,185.75,185.83,185.52,185.67,4476.0,171.6593,171.7332,171.4467,171.5854,4476.0
2018-09-05 09:45:00,185.55,185.85,185.55,185.77,10054.0,171.4745,171.7517,171.4745,171.6778,10054.0
2018-09-05 09:50:00,185.78,186.07,185.6,185.97,6844.0,171.687,171.955,171.5207,171.8626,6844.0
2018-09-05 09:55:00,185.96,186.0,185.55,185.56,9769.0,171.8534,171.8903,171.4745,171.4837,9769.0
2018-09-05 10:00:00,185.48,185.62,185.34,185.53,6420.0,171.4098,171.5392,171.2804,171.456,6420.0
2018-09-05 10:05:00,185.54,185.6,185.22,185.39,16059.0,171.4652,171.5207,171.1695,171.3266,16059.0
2018-09-05 10:10:00,185.36,185.44,185.0,185.0,47922.0,171.2989,171.3728,170.9662,170.9662,47922.0
2018-09-05 10:15:00,185.01,185.24,184.7,184.75,10531.0,170.9754,171.188,170.689,170.7352,10531.0
2018-09-05 10:20:00,184.77,184.78,184.4,184.54,19725.0,170.7536,170.7629,170.4117,170.5411,19725.0
2018-09-05 10:25:00,184.59,184.8,184.43,184.67,8319.0,170.5873,170.7814,170.4394,170.6612,8319.0
2018-09-05 10:30:00,184.68,184.7,184.53,184.66,6600.0,170.6705,170.689,170.5318,170.652,6600.0
2018-09-05 10:35:00,184.6,184.69,184.45,184.56,6940.0,170.5965,170.6797,170.4579,170.5596,6940.0
2018-09-05 10:40:00,184.52,184.89,184.52,184.77,6423.0,170.5226,170.8645,170.5226,170.7536,6423.0
2018-09-05 10:45:00,184.79,184.9,184.66,184.69,9348.0,170.7721,170.8738,170.652,170.6797,9348.0
2018-09-05 10:50:00,184.74,184.74,184.45,184.5,27773.0,170.7259,170.7259,170.4579,170.5041,27773.0
2018-09-05 10:55:00,184.5,184.71,184.43,184.58,25140.0,170.5041,170.6982,170.4394,170.5781,25140.0
2018-09-05 11:00:00,184.6,184.64,184.43,184.48,25512.0,170.5965,170.6335,170.4394,170.4856,25512.0
2018-09-05 11:05:00,184.5,184.55,184.43,184.49,11529.0,170.5041,170.5503,170.4394,170.4949,11529.0
2018-09-05 11:10:00,184.47,184.53,184.3,184.4,11541.0,170.4764,170.5318,170.3193,170.4117,11541.0
2018-09-05 11:15:00,184.4,184.64,184.37,184.58,59504.0,170.4117,170.6335,170.384,170.5781,59504.0
2018-09-05 11:20:00,184.6,184.61,184.32,184.42,29092.0,170.5965,170.6058,170.3378,170.4302,29092.0
2018-09-05 11:25:00,184.38,184.38,184.09,184.17,17293.0,170.3932,170.3932,170.1252,170.1992,17293.0
2018-09-05 11:30:00,184.19,184.28,184.09,184.12,8800.0,170.2176,170.3008,170.1252,170.153,8800.0
2018-09-05 11:35:00,184.16,184.26,184.08,184.14,7810.0,170.1899,170.2823,170.116,170.1714,7810.0
2018-09-05 11:40:00,184.1,184.31,184.1,184.18,12527.0,170.1345,170.3285,170.1345,170.2084,12527.0
2018-09-05 11:45:00,184.22,184.35,184.18,184.2,21856.0,170.2454,170.3655,170.2084,170.2269,21856.0
2018-09-05 11:50:00,184.19,184.59,184.19,184.55,53630.0,170.2176,170.5873,170.2176,170.5503,53630.0
2018-09-05 11:55:00,184.55,184.71,184.43,184.48,22522.0,170.5503,170.6982,170.4394,170.4856,22522.0
2018-09-05 12:00:00,184.42,184.63,184.41,184.41,33390.0,170.4302,170.6243,170.421,170.421,33390.0
2018-09-05 12:05:00,184.41,184.44,184.23,184.27,12800.0,170.421,170.4487,170.2546,170.2916,12800.0
2018-09-05 12:10:00,184.24,184.34,184.15,184.23,62909.0,170.2638,170.3563,170.1807,170.2546,62909.0
2018-09-05 12:15:00,184.23,184.3,184.13,184.16,30453.0,170.2546,170.3193,170.1622,170.1899,30453.0
2018-09-05 12:20:00,184.19,184.29,184.0,184.04,43248.0,170.2176,170.3101,170.0421,170.079,43248.0
2018-09-05 12:25:00,184.03,184.1,183.96,183.98,21447.0,170.0698,170.1345,170.0051,170.0236,21447.0
2018-09-05 12:30:00,184.0,184.04,183.9,183.94,15155.0,170.0421,170.079,169.9496,169.9866,15155.0
2018-09-05 12:35:00,183.98,184.01,183.97,183.98,7322.0,170.0236,170.0513,170.0143,170.0236,7322.0
2018-09-05 12:40:00,183.97,183.98,183.72,183.72,9397.0,170.0143,170.0236,169.7833,169.7833,9397.0
2018-09-05 12:45:00,183.75,183.78,183.7,183.74,4395.0,169.811,169.8387,169.7648,169.8018,4395.0
2018-09-05 12:50:00,183.7,183.84,183.68,183.71,6900.0,169.7648,169.8942,169.7463,169.7741,6900.0
2018-09-05 12:55:00,183.73,183.78,183.67,183.67,12999.0,169.7925,169.8387,169.7371,169.7371,12999.0
2018-09-05 13:00:00,183.67,183.69,183.59,183.6,12400.0,169.7371,169.7556,169.6632,169.6724,12400.0
2018-09-05 13:05:00,183.62,183.62,183.46,183.52,9698.0,169.6909,169.6909,169.543,169.5985,9698.0
2018-09-05 13:10:00,183.53,183.59,183.46,183.49,30154.0,169.6077,169.6632,169.543,169.5707,30154.0
2018-09-05 13:15:00,183.46,183.6,183.46,183.5,25901.0,169.543,169.6724,169.543,169.58,25901.0
2018-09-05 13:20:00,183.5,183.53,183.47,183.5,13559.0,169.58,169.6077,169.5523,169.58,13559.0
2018-09-05 13:25:00,183.49,183.57,183.47,183.49,15494.0,169.5707,169.6447,169.5523,169.5707,15494.0
2018-09-05 13:30:00,183.5,184.0,183.49,183.96,19890.0,169.58,170.0421,169.5707,170.0051,19890.0
2018-09-05 13:35:00,183.92,183.92,183.78,183.81,4600.0,169.9681,169.9681,169.8387,169.8665,4600.0
2018-09-05 13:40:00,183.82,183.82,183.5,183.51,24439.0,169.8757,169.8757,169.58,169.5892,24439.0
2018-09-05 13:45:00,183.51,183.51,183.33,183.37,8550.0,169.5892,169.5892,169.4229,169.4598,8550.0
2018-09-05 13:50:00,183.35,183.45,183.3,183.36,11342.0,169.4414,169.5338,169.3952,169.4506,11342.0
2018-09-05 13:55:00,183.33,183.4,183.14,183.21,55548.0,169.4229,169.4876,169.2473,169.312,55548.0
2018-09-05 14:00:00,183.2,183.48,182.94,183.32,74206.0,169.3027,169.5615,169.0625,169.4136,74206.0
2018-09-05 14:05:00,183.32,183.49,183.26,183.49,13936.0,169.4136,169.5707,169.3582,169.5707,13936.0
2018-09-05 14:10:00,183.49,184.4,183.34,183.97,42184.0,169.5707,170.4117,169.4321,170.0143,42184.0
2018-09-05 14:15:00,183.89,184.23,182.66,182.76,68489.0,169.9404,170.2546,168.8037,168.8961,68489.0
2018-09-05 14:20:00,182.76,183.72,181.78,182.64,166399.0,168.8961,169.7833,167.9905,168.7852,166399.0
2018-09-05 14:25:00,182.52,183.45,182.4,182.84,123409.0,168.6743,169.5338,168.5634,168.97,123409.0
2018-09-05 14:30:00,182.84,186.85,182.51,183.3,203367.0,168.97,172.6759,168.6651,169.3952,203367.0
2018-09-05 14:35:00,183.27,183.95,183.16,183.8,246183.0,169.3674,169.9958,169.2658,169.8572,246183.0
2018-09-05 14:40:00,183.8,184.83,183.8,184.71,82432.0,169.8572,170.8091,169.8572,170.6982,82432.0
2018-09-05 14:45:00,184.73,185.2,184.42,184.42,80125.0,170.7167,171.151,170.4302,170.4302,80125.0
2018-09-05 14:50:00,184.45,184.69,184.32,184.58,67003.0,170.4579,170.6797,170.3378,170.5781,67003.0
2018-09-05 14:55:00,184.66,184.88,184.46,184.56,31505.0,170.652,170.8553,170.4672,170.5596,31505.0
2018-09-05 15:00:00,184.48,184.78,184.32,184.49,54741.0,170.4856,170.7629,170.3378,170.4949,54741.0
2018-09-05 15:05:00,184.52,184.75,184.34,184.62,33576.0,170.5226,170.7352,170.3563,170.615,33576.0
2018-09-05 15:10:00,184.6,184.72,184.44,184.58,38420.0,170.5965,170.7074,170.4487,170.5781,38420.0
2018-09-05 15:15:00,184.54,184.97,184.54,184.76,71661.0,170.5411,170.9385,170.5411,170.7444,71661.0
2018-09-05 15:20:00,184.8,184.98,184.6,184.93,50632.0,170.7814,170.9477,170.5965,170.9015,50632.0
2018-09-05 15:25:00,184.92,185.31,184.91,185.06,46617.0,170.8923,171.2527,170.883,171.0216,46617.0
2018-09-05 15:30:00,185.09,185.19,184.97,185.12,70577.0,171.0494,171.1418,170.9385,171.0771,70577.0
2018-09-05 15:35:00,185.09,185.14,185.0,185.05,40278.0,171.0494,171.0956,170.9662,171.0124,40278.0
2018-09-05 15:40:00,185.06,185.11,184.85,184.9,49935.0,171.0216,171.0679,170.8276,170.8738,49935.0
2018-09-05 15:45:00,184.81,185.16,184.65,184.98,123505.0,170.7906,171.1141,170.6427,170.9477,123505.0
2018-09-05 15:50:00,185.0,185.25,184.56,184.65,94795.0,170.9662,171.1972,170.5596,170.6427,94795.0
2018-09-05 15:55:00,184.66,185.08,184.6,184.94,187774.0,170.652,171.0401,170.5965,170.9107,187774.0
2018-09-06 09:30:00,184.48,184.99,182.73,183.61,74790.0,170.4856,170.957,168.8684,169.6816,74790.0
2018-09-06 09:35:00,183.61,183.9,182.6,182.97,50626.0,169.6816,169.9496,168.7483,169.0902,50626.0
2018-09-06 09:40:00,182.85,182.94,181.91,182.2,25606.0,168.9793,169.0625,168.1106,168.3786,25606.0
2018-09-06 09:45:00,182.34,182.76,182.2,182.62,17497.0,168.508,168.8961,168.3786,168.7667,17497.0
2018-09-06 09:50:00,182.53,183.36,182.46,183.18,48984.0,168.6836,169.4506,168.6189,169.2843,48984.0
2018-09-06 09:55:00,183.15,183.67,183.07,183.55,57671.0,169.2565,169.7371,169.1826,169.6262,57671.0
2018-09-06 10:00:00,183.61,183.61,182.98,183.04,40383.0,169.6816,169.6816,169.0994,169.1549,40383.0
2018-09-06 10:05:00,183.04,183.6,182.97,183.51,36448.0,169.1549,169.6724,169.0902,169.5892,36448.0
2018-09-06 10:10:00,183.45,183.55,183.02,183.11,31836.0,169.5338,169.6262,169.1364,169.2196,31836.0
2018-09-06 10:15:00,183.02,183.41,182.76,183.3,9792.0,169.1364,169.4968,168.8961,169.3952,9792.0
2018-09-06 10:20:00,183.3,183.46,183.13,183.3,11358.0,169.3952,169.543,169.2381,169.3952,11358.0
2018-09-06 10:25:00,183.27,183.37,183.08,183.35,17495.0,169.3674,169.4598,169.1918,169.4414,17495.0
2018-09-06 10:30:00,183.33,183.71,183.24,183.63,17709.0,169.4229,169.7741,169.3397,169.7001,17709.0
2018-09-06 10:35:00,183.56,183.82,183.46,183.67,19311.0,169.6354,169.8757,169.543,169.7371,19311.0
2018-09-06 10:40:00,183.69,183.81,183.44,183.5,36671.0,169.7556,169.8665,169.5245,169.58,36671.0
2018-09-06 10:45:00,183.45,183.55,183.06,183.07,19321.0,169.5338,169.6262,169.1734,169.1826,19321.0
2018-09-06 10:50:00,183.08,183.13,182.54,182.74,12241.0,169.1918,169.2381,168.6928,168.8776,12241.0
2018-09-06 10:55:00,182.66,183.17,182.66,183.16,16725.0,168.8037,169.275,168.8037,169.2658,16725.0
2018-09-06 11:00:00,183.05,183.2,183.0,183.08,14015.0,169.1641,169.3027,169.1179,169.1918,14015.0
2018-09-06 11:05:00,183.04,183.21,182.99,183.11,10133.0,169.1549,169.312,169.1087,169.2196,10133.0
2018-09-06 11:10:00,183.1,183.1,182.75,182.78,6171.0,169.2103,169.2103,168.8869,168.9146,6171.0
2018-09-06 11:15:00,182.76,182.79,182.53,182.63,18228.0,168.8961,168.9238,168.6836,168.776,18228.0
2018-09-06 11:20:00,182.71,182.91,182.7,182.81,8854.0,168.8499,169.0347,168.8407,168.9423,8854.0
2018-09-06 11:25:00,182.8,182.8,182.52,182.52,10014.0,168.9331,168.9331,168.6743,168.6743,10014.0
2018-09-06 11:30:00,182.5,182.55,182.38,182.5,7209.0,168.6558,168.702,168.5449,168.6558,7209.0
2018-09-06 11:35:00,182.49,182.51,182.27,182.33,8627.0,168.6466,168.6651,168.4433,168.4987,8627.0
2018-09-06 11:40:00,182.41,182.62,182.33,182.33,5860.0,168.5727,168.7667,168.4987,168.4987,5860.0
2018-09-06 11:45:00,182.39,182.51,182.3,182.48,12253.0,168.5542,168.6651,168.471,168.6374,12253.0
2018-09-06 11:50:00,182.48,182.64,182.47,182.49,4300.0,168.6374,168.7852,168.6281,168.6466,4300.0
2018-09-06 11:55:00,182.47,182.59,182.37,182.53,8338.0,168.6281,168.739,168.5357,168.6836,8338.0
2018-09-06 12:00:00,182.52,182.54,182.22,182.27,11992.0,168.6743,168.6928,168.3971,168.4433,11992.0
2018-09-06 12:05:00,182.27,182.34,182.19,182.28,8110.0,168.4433,168.508,168.3694,168.4525,8110.0
2018-09-06 12:10:00,182.34,182.34,182.13,182.2,8459.0,168.508,168.508,168.3139,168.3786,8459.0
2018-09-06 12:15:00,182.2,182.45,182.15,182.45,7699.0,168.3786,168.6096,168.3324,168.6096,7699.0
2018-09-06 12:20:00,182.46,182.75,182.43,182.74,8661.0,168.6189,168.8869,168.5912,168.8776,8661.0
2018-09-06 12:25:00,182.72,182.83,182.52,182.52,6562.0,168.8592,168.9608,168.6743,168.6743,6562.0
2018-09-06 12:30:00,182.56,182.61,182.48,182.49,5744.0,168.7113,168.7575,168.6374,168.6466,5744.0
2018-09-06 12:35:00,182.49,182.64,182.48,182.6,9807.0,168.6466,168.7852,168.6374,168.7483,9807.0
2018-09-06 12:40:00,182.58,182.78,182.58,182.6,5164.0,168.7298,168.9146,168.7298,168.7483,5164.0
2018-09-06 12:45:00,182.66,182.78,182.6,182.72,50964.0,168.8037,168.9146,168.7483,168.8592,50964.0
2018-09-06 12:50:00,182.74,183.05,182.69,183.05,5800.0,168.8776,169.1641,168.8314,169.1641,5800.0
2018-09-06 12:55:00,183.09,183.11,182.82,182.82,6890.0,169.2011,169.2196,168.9516,168.9516,6890.0
2018-09-06 13:00:00,182.79,182.87,182.68,182.74,6972.0,168.9238,168.9978,168.8222,168.8776,6972.0
2018-09-06 13:05:00,182.68,182.9,182.61,182.86,30285.0,168.8222,169.0255,168.7575,168.9885,30285.0
2018-09-06 13:10:00,182.85,183.05,182.85,182.91,6944.0,168.9793,169.1641,168.9793,169.0347,6944.0
2018-09-06 13:15:00,182.92,183.04,182.9,183.01,9065.0,169.044,169.1549,169.0255,169.1272,9065.0
2018-09-06 13:20:00,183.01,183.23,182.97,183.11,26665.0,169.1272,169.3305,169.0902,169.2196,26665.0
2018-09-06 13:25:00,183.14,183.16,182.98,183.06,8436.0,169.2473,169.2658,169.0994,169.1734,8436.0
2018-09-06 13:30:00,183.08,183.09,183.01,183.01,7098.0,169.1918,169.2011,169.1272,169.1272,7098.0
2018-09-06 13:35:00,183.05,183.16,183.05,183.08,4909.0,169.1641,169.2658,169.1641,169.1918,4909.0
2018-09-06 13:40:00,183.15,183.39,183.14,183.23,6864.0,169.2565,169.4783,169.2473,169.3305,6864.0
2018-09-06 13:45:00,183.25,183.37,183.25,183.37,5631.0,169.3489,169.4598,169.3489,169.4598,5631.0
2018-09-06 13:50:00,183.36,183.53,183.36,183.47,10725.0,169.4506,169.6077,169.4506,169.5523,10725.0
2018-09-06 13:55:00,183.47,183.57,183.45,183.57,5358.0,169.5523,169.6447,169.5338,169.6447,5358.0
2018-09-06 14:00:00,183.57,183.77,183.54,183.75,13570.0,169.6447,169.8295,169.6169,169.811,13570.0
2018-09-06 14:05:00,183.76,183.88,183.74,183.88,14887.0,169.8203,169.9312,169.8018,169.9312,14887.0
2018-09-06 14:10:00,183.91,184.4,183.91,184.17,57849.0,169.9589,170.4117,169.9589,170.1992,57849.0
2018-09-06 14:15:00,184.17,184.32,184.02,184.27,14327.0,170.1992,170.3378,170.0605,170.2916,14327.0
2018-09-06 14:20:00,184.27,184.45,184.14,184.23,23104.0,170.2916,170.4579,170.1714,170.2546,23104.0
2018-09-06 14:25:00,184.21,184.38,184.07,184.26,9650.0,170.2361,170.3932,170.1067,170.2823,9650.0
2018-09-06 14:30:00,184.28,184.45,184.26,184.41,14103.0,170.3008,170.4579,170.2823,170.421,14103.0
2018-09-06 14:35:00,184.58,184.73,184.46,184.66,5803.0,170.5781,170.7167,170.4672,170.652,5803.0
2018-09-06 14:40:00,184.73,184.83,184.66,184.83,8296.0,170.7167,170.8091,170.652,170.8091,8296.0
2018-09-06 14:45:00,184.83,184.83,184.67,184.74,21039.0,170.8091,170.8091,170.6612,170.7259,21039.0
2018-09-06 14:50:00,184.75,184.77,184.51,184.59,9100.0,170.7352,170.7536,170.5134,170.5873,9100.0
2018-09-06 14:55:00,184.62,184.66,184.52,184.55,6564.0,170.615,170.652,170.5226,170.5503,6564.0
2018-09-06 15:00:00,184.51,184.78,184.51,184.7,12517.0,170.5134,170.7629,170.5134,170.689,12517.0
2018-09-06 15:05:00,184.73,184.91,184.71,184.9,8620.0,170.7167,170.883,170.6982,170.8738,8620.0
2018-09-06 15:10:00,184.92,185.05,184.87,185.01,10322.0,170.8923,171.0124,170.8461,170.9754,10322.0
2018-09-06 15:15:00,185.01,185.16,184.98,185.02,21416.0,170.9754,171.1141,170.9477,170.9847,21416.0
2018-09-06 15:20:00,185.03,185.12,184.97,185.12,11027.0,170.9939,171.0771,170.9385,171.0771,11027.0
2018-09-06 15:25:00,185.13,185.37,185.1,185.34,7735.0,171.0863,171.3081,171.0586,171.2804,7735.0
2018-09-06 15:30:00,185.34,185.44,185.17,185.41,32680.0,171.2804,171.3728,171.1233,171.3451,32680.0
2018-09-06 15:35:00,185.37,185.37,185.13,185.28,25828.0,171.3081,171.3081,171.0863,171.225,25828.0
2018-09-06 15:40:00,185.28,185.57,185.11,185.38,41499.0,171.225,171.493,171.0679,171.3174,41499.0
2018-09-06 15:45:00,185.45,185.58,185.27,185.33,49216.0,171.3821,171.5022,171.2157,171.2712,49216.0
2018-09-06 15:50:00,185.33,185.6,185.28,185.6,72236.0,171.2712,171.5207,171.225,171.5207,72236.0
2018-09-06 15:55:00,185.58,185.62,185.09,185.17,187688.0,171.5022,171.5392,171.0494,171.1233,187688.0
2018-09-07 09:30:00,185.56,186.57,185.39,185.81,28932.0,171.4837,172.4171,171.3266,171.7148,28932.0
2018-09-07 09:35:00,185.96,185.96,185.31,185.6,12574.0,171.8534,171.8534,171.2527,171.5207,12574.0
2018-09-07 09:40:00,185.52,186.0,185.52,185.94,23265.0,171.4467,171.8903,171.4467,171.8349,23265.0
2018-09-07 09:45:00,185.94,186.62,185.78,186.54,36285.0,171.8349,172.4633,171.687,172.3894,36285.0
2018-09-07 09:50:00,186.64,186.97,186.23,186.97,22311.0,172.4818,172.7868,172.1029,172.7868,22311.0
2018-09-07 09:55:00,186.98,187.47,186.9,187.31,39701.0,172.796,173.2488,172.7221,173.101,39701.0
2018-09-07 10:00:00,187.31,187.98,187.27,187.85,88266.0,173.101,173.7201,173.064,173.6,88266.0
2018-09-07 10:05:00,187.89,187.93,187.35,187.68,14000.0,173.637,173.6739,173.1379,173.4429,14000.0
2018-09-07 10:10:00,187.66,187.84,187.6,187.62,39634.0,173.4244,173.5908,173.369,173.3874,39634.0
2018-09-07 10:15:00,187.62,187.66,187.37,187.49,19429.0,173.3874,173.4244,173.1564,173.2673,19429.0
2018-09-07 10:20:00,187.5,187.64,187.4,187.55,20837.0,173.2765,173.4059,173.1841,173.3228,20837.0
2018-09-07 10:25:00,187.6,187.89,187.47,187.89,32077.0,173.369,173.637,173.2488,173.637,32077.0
2018-09-07 10:30:00,187.88,188.35,187.85,188.12,63874.0,173.6277,174.0621,173.6,173.8495,63874.0
2018-09-07 10:35:00,188.14,188.18,187.88,187.93,15694.0,173.868,173.905,173.6277,173.6739,15694.0
2018-09-07 10:40:00,187.93,187.94,187.64,187.65,36726.0,173.6739,173.6832,173.4059,173.4152,36726.0
2018-09-07 10:45:00,187.68,187.72,187.53,187.56,12057.0,173.4429,173.4799,173.3043,173.332,12057.0
2018-09-07 10:50:00,187.55,187.56,187.25,187.4,13036.0,173.3228,173.332,173.0455,173.1841,13036.0
2018-09-07 10:55:00,187.38,187.62,187.37,187.5,11916.0,173.1657,173.3874,173.1564,173.2765,11916.0
2018-09-07 11:00:00,187.43,187.63,187.43,187.48,12076.0,173.2119,173.3967,173.2119,173.2581,12076.0
2018-09-07 11:05:00,187.5,187.68,187.48,187.66,21668.0,173.2765,173.4429,173.2581,173.4244,21668.0
2018-09-07 11:10:00,187.65,187.73,187.22,187.25,12719.0,173.4152,173.4891,173.0178,173.0455,12719.0
2018-09-07 11:15:00,187.28,187.63,187.27,187.63,15262.0,173.0732,173.3967,173.064,173.3967,15262.0
2018-09-07 11:20:00,187.62,187.75,187.52,187.53,8391.0,173.3874,173.5076,173.295,173.3043,8391.0
2018-09-07 11:25:00,187.53,187.6,187.41,187.54,18868.0,173.3043,173.369,173.1934,173.3135,18868.0
2018-09-07 11:30:00,187.56,187.61,187.42,187.52,13600.0,173.332,173.3782,173.2026,173.295,13600.0
2018-09-07 11:35:00,187.51,187.61,187.45,187.58,12759.0,173.2858,173.3782,173.2303,173.3505,12759.0
2018-09-07 11:40:00,187.58,187.61,187.54,187.58,6900.0,173.3505,173.3782,173.3135,173.3505,6900.0
2018-09-07 11:45:00,187.58,187.61,187.37,187.37,10345.0,173.3505,173.3782,173.1564,173.1564,10345.0
2018-09-07 11:50:00,187.39,187.59,187.3,187.47,14029.0,173.1749,173.3597,173.0917,173.2488,14029.0
2018-09-07 11:55:00,187.47,187.68,187.47,187.66,9852.0,173.2488,173.4429,173.2488,173.4244,9852.0
2018-09-07 12:00:00,187.69,187.7,187.53,187.57,16886.0,173.4521,173.4614,173.3043,173.3412,16886.0
2018-09-07 12:05:00,187.56,187.58,187.0,187.06,24245.0,173.332,173.3505,172.8145,172.8699,24245.0
2018-09-07 12:10:00,187.04,187.38,187.04,187.32,6200.0,172.8514,173.1657,172.8514,173.1102,6200.0
2018-09-07 12:15:00,187.28,187.49,187.23,187.43,19836.0,173.0732,173.2673,173.027,173.2119,19836.0
2018-09-07 12:20:00,187.41,187.55,187.41,187.45,9300.0,173.1934,173.3228,173.1934,173.2303,9300.0
2018-09-07 12:25:00,187.45,187.45,187.29,187.35,6697.0,173.2303,173.2303,173.0825,173.1379,6697.0
2018-09-07 12:30:00,187.34,187.55,187.27,187.35,27507.0,173.1287,173.3228,173.064,173.1379,27507.0
2018-09-07 12:35:00,187.35,187.47,187.27,187.44,11029.0,173.1379,173.2488,173.064,173.2211,11029.0
2018-09-07 12:40:00,187.42,187.48,187.29,187.38,8220.0,173.2026,173.2581,173.0825,173.1657,8220.0
2018-09-07 12:45:00,187.35,187.61,187.35,187.5,7950.0,173.1379,173.3782,173.1379,173.2765,7950.0
2018-09-07 12:50:00,187.49,187.64,187.45,187.64,5774.0,173.2673,173.4059,173.2303,173.4059,5774.0
2018-09-07 12:55:00,187.59,187.6,187.51,187.52,6100.0,173.3597,173.369,173.2858,173.295,6100.0
2018-09-07 13:00:00,187.53,187.53,187.34,187.35,18096.0,173.3043,173.3043,173.1287,173.1379,18096.0
2018-09-07 13:05:00,187.35,187.41,187.32,187.35,6186.0,173.1379,173.1934,173.1102,173.1379,6186.0
2018-09-07 13:10:00,187.35,187.43,187.31,187.36,3204.0,173.1379,173.2119,173.101,173.1472,3204.0
2018-09-07 13:15:00,187.44,187.47,187.34,187.34,3679.0,173.2211,173.2488,173.1287,173.1287,3679.0
2018-09-07 13:20:00,187.4,187.51,187.33,187.46,4940.0,173.1841,173.2858,173.1194,173.2396,4940.0
2018-09-07 13:25:00,187.44,187.47,187.37,187.45,5500.0,173.2211,173.2488,173.1564,173.2303,5500.0
2018-09-07 13:30:00,187.48,187.57,187.48,187.54,2885.0,173.2581,173.3412,173.2581,173.3135,2885.0
2018-09-07 13:35:00,187.57,187.6,187.51,187.55,4551.0,173.3412,173.369,173.2858,173.3228,4551.0
2018-09-07 13:40:00,187.52,187.54,187.33,187.38,4324.0,173.295,173.3135,173.1194,173.1657,4324.0
2018-09-07 13:45:00,187.33,187.63,187.33,187.51,10727.0,173.1194,173.3967,173.1194,173.2858,10727.0
2018-09-07 13:50:00,187.48,187.54,187.45,187.45,3704.0,173.2581,173.3135,173.2303,173.2303,3704.0
2018-09-07 13:55:00,187.45,187.45,187.31,187.36,6287.0,173.2303,173.2303,173.101,173.1472,6287.0
2018-09-07 14:00:00,187.35,187.44,186.98,187.01,19356.0,173.1379,173.2211,172.796,172.8237,19356.0
2018-09-07 14:05:00,186.98,187.01,186.87,186.95,7065.0,172.796,172.8237,172.6943,172.7683,7065.0
2018-09-07 14:10:00,187.03,187.15,186.98,187.15,13769.0,172.8422,172.9531,172.796,172.9531,13769.0
2018-09-07 14:15:00,187.11,187.24,187.07,187.24,12367.0,172.9161,173.0363,172.8792,173.0363,12367.0
2018-09-07 14:20:00,187.23,187.32,187.05,187.11,29733.0,173.027,173.1102,172.8607,172.9161,29733.0
2018-09-07 14:25:00,187.13,187.19,186.91,187.1,13271.0,172.9346,172.9901,172.7313,172.9069,13271.0
2018-09-07 14:30:00,187.09,187.14,187.05,187.07,5929.0,172.8977,172.9439,172.8607,172.8792,5929.0
2018-09-07 14:35:00,187.06,187.08,186.97,186.98,7471.0,172.8699,172.8884,172.7868,172.796,7471.0
2018-09-07 14:40:00,187.0,187.49,186.99,187.47,10493.0,172.8145,173.2673,172.8052,173.2488,10493.0
2018-09-07 14:45:00,187.48,187.52,187.41,187.44,6792.0,173.2581,173.295,173.1934,173.2211,6792.0
2018-09-07 14:50:00,187.43,187.43,187.38,187.38,5420.0,173.2119,173.2119,173.1657,173.1657,5420.0
2018-09-07 14:55:00,187.4,187.42,187.32,187.4,10603.0,173.1841,173.2026,173.1102,173.1841,10603.0
2018-09-07 15:00:00,187.38,187.38,187.18,187.22,16000.0,173.1657,173.1657,172.9808,173.0178,16000.0
2018-09-07 15:05:00,187.19,187.27,187.15,187.25,7323.0,172.9901,173.064,172.9531,173.0455,7323.0
2018-09-07 15:10:00,187.25,187.61,187.25,187.6,11402.0,173.0455,173.3782,173.0455,173.369,11402.0
2018-09-07 15:15:00,187.6,187.73,187.58,187.7,20248.0,173.369,173.4891,173.3505,173.4614,20248.0
2018-09-07 15:20:00,187.71,187.87,187.69,187.79,31520.0,173.4706,173.6185,173.4521,173.5446,31520.0
2018-09-07 15:25:00,187.8,188.0,187.8,187.98,23987.0,173.5538,173.7386,173.5538,173.7201,23987.0
2018-09-07 15:30:00,187.96,187.97,187.7,187.76,23939.0,173.7017,173.7109,173.4614,173.5168,23939.0
2018-09-07 15:35:00,187.73,187.99,187.73,187.96,20728.0,173.4891,173.7294,173.4891,173.7017,20728.0
2018-09-07 15:40:00,187.94,188.0,187.92,187.94,30737.0,173.6832,173.7386,173.6647,173.6832,30737.0
2018-09-07 15:45:00,187.94,188.05,187.88,188.03,50334.0,173.6832,173.7848,173.6277,173.7663,50334.0
2018-09-07 15:50:00,188.03,188.34,187.93,188.31,57329.0,173.7663,174.0528,173.6739,174.0251,57329.0
2018-09-07 15:55:00,188.31,189.15,188.27,188.6,264188.0,174.0251,174.8014,173.9881,174.2931,264188.0
2018-09-10 09:30:00,188.6,189.49,188.6,189.36,18324.0,174.2931,175.1156,174.2931,174.9955,18324.0
2018-09-10 09:35:00,189.38,189.71,189.02,189.14,11871.0,175.0139,175.3189,174.6812,174.7921,11871.0
2018-09-10 09:40:00,189.12,189.12,188.65,188.86,11215.0,174.7737,174.7737,174.3393,174.5334,11215.0
2018-09-10 09:45:00,188.64,189.11,188.64,188.9,21205.0,174.3301,174.7644,174.3301,174.5703,21205.0
2018-09-10 09:50:00,188.95,189.05,188.45,188.46,12563.0,174.6166,174.709,174.1545,174.1637,12563.0
2018-09-10 09:55:00,188.46,188.78,188.46,188.66,12869.0,174.1637,174.4595,174.1637,174.3486,12869.0
2018-09-10 10:00:00,188.67,188.75,188.54,188.71,6300.0,174.3578,174.4317,174.2377,174.3948,6300.0
2018-09-10 10:05:00,188.71,188.95,188.64,188.95,9860.0,174.3948,174.6166,174.3301,174.6166,9860.0
2018-09-10 10:10:00,188.88,188.98,188.59,188.68,14424.0,174.5519,174.6443,174.2839,174.367,14424.0
2018-09-10 10:15:00,188.72,189.02,188.72,188.96,5500.0,174.404,174.6812,174.404,174.6258,5500.0
2018-09-10 10:20:00,188.92,189.04,188.85,188.9,8423.0,174.5888,174.6997,174.5241,174.5703,8423.0
2018-09-10 10:25:00,188.92,188.92,188.56,188.65,15406.0,174.5888,174.5888,174.2561,174.3393,15406.0
2018-09-10 10:30:00,188.63,188.71,188.47,188.59,21521.0,174.3208,174.3948,174.173,174.2839,21521.0
2018-09-10 10:35:00,188.56,188.65,188.39,188.4,5368.0,174.2561,174.3393,174.099,174.1083,5368.0
2018-09-10 10:40:00,188.35,188.47,188.28,188.4,7104.0,174.0621,174.173,173.9974,174.1083,7104.0
2018-09-10 10:45:00,188.34,188.47,188.19,188.19,7342.0,174.0528,174.173,173.9142,173.9142,7342.0
2018-09-10 10:50:00,188.17,188.21,187.92,187.93,6539.0,173.8957,173.9327,173.6647,173.6739,6539.0
2018-09-10 10:55:00,187.96,188.03,187.77,187.81,14651.0,173.7017,173.7663,173.5261,173.563,14651.0
2018-09-10 11:00:00,187.83,187.88,187.38,187.44,15782.0,173.5815,173.6277,173.1657,173.2211,15782.0
2018-09-10 11:05:00,187.41,187.65,187.35,187.63,45609.0,173.1934,173.4152,173.1379,173.3967,45609.0
2018-09-10 11:10:00,187.59,187.96,187.58,187.59,21000.0,173.3597,173.7017,173.3505,173.3597,21000.0
2018-09-10 11:15:00,187.57,187.68,187.46,187.63,15026.0,173.3412,173.4429,173.2396,173.3967,15026.0
2018-09-10 11:20:00,187.61,187.69,187.49,187.69,10224.0,173.3782,173.4521,173.2673,173.4521,10224.0
2018-09-10 11:25:00,187.73,187.73,187.6,187.71,4838.0,173.4891,173.4891,173.369,173.4706,4838.0
2018-09-10 11:30:00,187.67,187.74,187.51,187.53,7161.0,173.4337,173.4983,173.2858,173.3043,7161.0
2018-09-10 11:35:00,187.53,187.55,187.37,187.5,12567.0,173.3043,173.3228,173.1564,173.2765,12567.0
2018-09-10 11:40:00,187.49,187.52,187.34,187.34,8800.0,173.2673,173.295,173.1287,173.1287,8800.0
2018-09-10 11:45:00,187.34,187.37,187.18,187.31,8367.0,173.1287,173.1564,172.9808,173.101,8367.0
2018-09-10 11:50:00,187.36,187.47,187.34,187.44,8647.0,173.1472,173.2488,173.1287,173.2211,8647.0
2018-09-10 11:55:00,187.45,187.57,187.44,187.54,6046.0,173.2303,173.3412,173.2211,173.3135,6046.0
2018-09-10 12:00:00,187.54,187.61,187.43,187.48,8107.0,173.3135,173.3782,173.2119,173.2581,8107.0
2018-09-10 12:05:00,187.49,187.64,187.4,187.6,8050.0,173.2673,173.4059,173.1841,173.369,8050.0
2018-09-10 12:10:00,187.58,187.6,187.51,187.56,6899.0,173.3505,173.369,173.2858,173.332,6899.0
2018-09-10 12:15:00,187.53,187.6,187.49,187.5,7487.0,173.3043,173.369,173.2673,173.2765,7487.0
2018-09-10 12:20:00,187.49,187.52,187.34,187.41,8253.0,173.2673,173.295,173.1287,173.1934,8253.0
2018-09-10 12:25:00,187.45,187.59,187.41,187.41,6422.0,173.2303,173.3597,173.1934,173.1934,6422.0
2018-09-10 12:30:00,187.4,187.45,187.22,187.24,3506.0,173.1841,173.2303,173.0178,173.0363,3506.0
2018-09-10 12:35:00,187.24,187.24,187.12,187.12,9295.0,173.0363,173.0363,172.9254,172.9254,9295.0
2018-09-10 12:40:00,187.19,187.19,187.05,187.11,7507.0,172.9901,172.9901,172.8607,172.9161,7507.0
2018-09-10 12:45:00,187.12,187.15,187.05,187.05,3948.0,172.9254,172.9531,172.8607,172.8607,3948.0
2018-09-10 12:50:00,187.03,187.05,186.85,186.91,8578.0,172.8422,172.8607,172.6759,172.7313,8578.0
2018-09-10 12:55:00,186.86,186.86,186.73,186.74,9980.0,172.6851,172.6851,172.565,172.5742,9980.0
2018-09-10 13:00:00,186.74,186.8,186.68,186.78,9407.0,172.5742,172.6297,172.5188,172.6112,9407.0
2018-09-10 13:05:00,186.78,186.95,186.74,186.89,6653.0,172.6112,172.7683,172.5742,172.7128,6653.0
2018-09-10 13:10:00,186.87,187.17,186.82,187.16,10141.0,172.6943,172.9716,172.6481,172.9623,10141.0
2018-09-10 13:15:00,187.15,187.15,187.07,187.09,6732.0,172.9531,172.9531,172.8792,172.8977,6732.0
2018-09-10 13:20:00,187.09,187.12,186.98,187.01,8413.0,172.8977,172.9254,172.796,172.8237,8413.0
2018-09-10 13:25:00,187.01,187.05,186.97,187.02,5707.0,172.8237,172.8607,172.7868,172.833,5707.0
2018-09-10 13:30:00,187.0,187.0,186.92,186.92,4945.0,172.8145,172.8145,172.7405,172.7405,4945.0
2018-09-10 13:35:00,186.9,186.9,186.72,186.76,3852.0,172.7221,172.7221,172.5557,172.5927,3852.0
2018-09-10 13:40:00,186.76,186.78,186.72,186.78,4171.0,172.5927,172.6112,172.5557,172.6112,4171.0
2018-09-10 13:45:00,186.8,186.8,186.6,186.63,5148.0,172.6297,172.6297,172.4448,172.4725,5148.0
2018-09-10 13:50:00,186.69,186.82,186.68,186.82,6294.0,172.528,172.6481,172.5188,172.6481,6294.0
2018-09-10 13:55:00,186.82,186.96,186.82,186.94,4600.0,172.6481,172.7775,172.6481,172.759,4600.0
2018-09-10 14:00:00,186.91,186.93,186.76,186.88,10086.0,172.7313,172.7498,172.5927,172.7036,10086.0
2018-09-10 14:05:00,186.85,186.86,186.66,186.69,3706.0,172.6759,172.6851,172.5003,172.528,3706.0
2018-09-10 14:10:00,186.71,186.73,186.44,186.59,7824.0,172.5465,172.565,172.297,172.4356,7824.0
2018-09-10 14:15:00,186.57,186.64,186.54,186.62,6909.0,172.4171,172.4818,172.3894,172.4633,6909.0
2018-09-10 14:20:00,186.61,186.63,186.53,186.55,6861.0,172.4541,172.4725,172.3801,172.3986,6861.0
2018-09-10 14:25:00,186.56,186.58,186.52,186.52,4264.0,172.4079,172.4263,172.3709,172.3709,4264.0
2018-09-10 14:30:00,186.49,186.57,186.48,186.48,4041.0,172.3432,172.4171,172.3339,172.3339,4041.0
2018-09-10 14:35:00,186.49,186.7,186.47,186.68,6332.0,172.3432,172.5372,172.3247,172.5188,6332.0
2018-09-10 14:40:00,186.67,186.73,186.57,186.7,7257.0,172.5095,172.565,172.4171,172.5372,7257.0
2018-09-10 14:45:00,186.77,186.78,186.61,186.61,7701.0,172.6019,172.6112,172.4541,172.4541,7701.0
2018-09-10 14:50:00,186.66,186.69,186.58,186.59,6600.0,172.5003,172.528,172.4263,172.4356,6600.0
2018-09-10 14:55:00,186.59,186.61,186.44,186.5,9009.0,172.4356,172.4541,172.297,172.3524,9009.0
2018-09-10 15:00:00,186.51,186.61,186.5,186.51,5096.0,172.3616,172.4541,172.3524,172.3616,5096.0
2018-09-10 15:05:00,186.51,186.56,186.43,186.45,8711.0,172.3616,172.4079,172.2877,172.3062,8711.0
2018-09-10 15:10:00,186.46,186.48,186.4,186.41,11335.0,172.3154,172.3339,172.26,172.2692,11335.0
2018-09-10 15:15:00,186.41,186.42,186.32,186.38,5811.0,172.2692,172.2785,172.1861,172.2415,5811.0
2018-09-10 15:20:00,186.38,186.41,186.35,186.39,10967.0,172.2415,172.2692,172.2138,172.2508,10967.0
2018-09-10 15:25:00,186.4,186.49,186.38,186.48,24076.0,172.26,172.3432,172.2415,172.3339,24076.0
2018-09-10 15:30:00,186.48,186.48,186.33,186.34,13998.0,172.3339,172.3339,172.1953,172.2045,13998.0
2018-09-10 15:35:00,186.36,186.54,186.35,186.4,19233.0,172.223,172.3894,172.2138,172.26,19233.0
2018-09-10 15:40:00,186.37,186.49,186.26,186.47,27423.0,172.2323,172.3432,172.1306,172.3247,27423.0
2018-09-10 15:45:00,186.44,186.5,186.39,186.41,25760.0,172.297,172.3524,172.2508,172.2692,25760.0
2018-09-10 15:50:00,186.41,186.41,186.3,186.31,42735.0,172.2692,172.2692,172.1676,172.1768,42735.0
2018-09-10 15:55:00,186.31,186.5,186.27,186.38,160739.0,172.1768,172.3524,172.1399,172.2415,160739.0
2018-09-11 09:30:00,186.0,186.0,184.02,184.02,59067.0,171.8903,171.8903,170.0605,170.0605,59067.0
2018-09-11 09:35:00,183.92,184.09,183.18,183.43,32227.0,169.9681,170.1252,169.2843,169.5153,32227.0
2018-09-11 09:40:00,183.46,183.81,183.0,183.62,20896.0,169.543,169.8665,169.1179,169.6909,20896.0
2018-09-11 09:45:00,183.52,183.92,183.45,183.76,12778.0,169.5985,169.9681,169.5338,169.8203,12778.0
2018-09-11 09:50:00,183.81,184.34,183.7,183.96,36480.0,169.8665,170.3563,169.7648,170.0051,36480.0
2018-09-11 09:55:00,183.99,184.06,183.7,183.72,15373.0,170.0328,170.0975,169.7648,169.7833,15373.0
2018-09-11 10:00:00,183.71,184.11,183.56,183.92,14720.0,169.7741,170.1437,169.6354,169.9681,14720.0
2018-09-11 10:05:00,183.92,183.99,183.56,183.88,12523.0,169.9681,170.0328,169.6354,169.9312,12523.0
2018-09-11 10:10:00,183.84,183.94,183.75,183.89,7668.0,169.8942,169.9866,169.811,169.9404,7668.0
2018-09-11 10:15:00,183.83,184.03,183.83,183.91,6418.0,169.8849,170.0698,169.8849,169.9589,6418.0
2018-09-11 10:20:00,183.88,184.05,183.66,183.98,9900.0,169.9312,170.0883,169.7278,170.0236,9900.0
2018-09-11 10:25:00,183.99,184.24,183.84,183.84,16347.0,170.0328,170.2638,169.8942,169.8942,16347.0
2018-09-11 10:30:00,183.8,184.04,183.74,183.95,10437.0,169.8572,170.079,169.8018,169.9958,10437.0
2018-09-11 10:35:00,183.97,184.01,183.72,183.83,13842.0,170.0143,170.0513,169.7833,169.8849,13842.0
2018-09-11 10:40:00,183.8,183.81,183.57,183.78,8689.0,169.8572,169.8665,169.6447,169.8387,8689.0
2018-09-11 10:45:00,183.78,184.05,183.78,183.98,10529.0,169.8387,170.0883,169.8387,170.0236,10529.0
2018-09-11 10:50:00,184.0,184.01,183.61,183.69,9400.0,170.0421,170.0513,169.6816,169.7556,9400.0
2018-09-11 10:55:00,183.65,183.87,183.64,183.82,8652.0,169.7186,169.9219,169.7094,169.8757,8652.0
2018-09-11 11:00:00,183.88,184.22,183.87,184.22,9428.0,169.9312,170.2454,169.9219,170.2454,9428.0
2018-09-11 11:05:00,184.2,184.23,184.15,184.18,6240.0,170.2269,170.2546,170.1807,170.2084,6240.0
2018-09-11 11:10:00,184.18,184.19,183.83,183.85,26336.0,170.2084,170.2176,169.8849,169.9034,26336.0
2018-09-11 11:15:00,183.87,183.88,183.61,183.62,17592.0,169.9219,169.9312,169.6816,169.6909,17592.0
2018-09-11 11:20:00,183.63,183.63,183.54,183.54,10385.0,169.7001,169.7001,169.6169,169.6169,10385.0
2018-09-11 11:25:00,183.57,183.71,183.39,183.71,29519.0,169.6447,169.7741,169.4783,169.7741,29519.0
2018-09-11 11:30:00,183.71,183.81,183.51,183.66,12963.0,169.7741,169.8665,169.5892,169.7278,12963.0
2018-09-11 11:35:00,183.68,183.95,183.68,183.85,7041.0,169.7463,169.9958,169.7463,169.9034,7041.0
2018-09-11 11:40:00,183.9,184.2,183.9,184.17,6117.0,169.9496,170.2269,169.9496,170.1992,6117.0
2018-09-11 11:45:00,184.24,184.33,184.15,184.23,8200.0,170.2638,170.347,170.1807,170.2546,8200.0
2018-09-11 11:50:00,184.28,184.55,184.24,184.55,11415.0,170.3008,170.5503,170.2638,170.5503,11415.0
2018-09-11 11:55:00,184.55,184.73,184.38,184.73,19729.0,170.5503,170.7167,170.3932,170.7167,19729.0
2018-09-11 12:00:00,184.74,184.79,184.34,184.37,24330.0,170.7259,170.7721,170.3563,170.384,24330.0
2018-09-11 12:05:00,184.36,184.64,184.36,184.57,8601.0,170.3747,170.6335,170.3747,170.5688,8601.0
2018-09-11 12:10:00,184.62,184.64,184.23,184.23,16607.0,170.615,170.6335,170.2546,170.2546,16607.0
2018-09-11 12:15:00,184.23,184.49,184.15,184.42,8600.0,170.2546,170.4949,170.1807,170.4302,8600.0
2018-09-11 12:20:00,184.45,184.64,184.45,184.63,6501.0,170.4579,170.6335,170.4579,170.6243,6501.0
2018-09-11 12:25:00,184.66,184.73,184.6,184.63,12323.0,170.652,170.7167,170.5965,170.6243,12323.0
2018-09-11 12:30:00,184.61,184.63,184.5,184.5,10873.0,170.6058,170.6243,170.5041,170.5041,10873.0
2018-09-11 12:35:00,184.52,184.59,184.44,184.54,3795.0,170.5226,170.5873,170.4487,170.5411,3795.0
2018-09-11 12:40:00,184.52,184.55,184.44,184.44,4400.0,170.5226,170.5503,170.4487,170.4487,4400.0
2018-09-11 12:45:00,184.41,184.43,184.32,184.4,7733.0,170.421,170.4394,170.3378,170.4117,7733.0
2018-09-11 12:50:00,184.37,184.41,184.29,184.36,18701.0,170.384,170.421,170.3101,170.3747,18701.0
2018-09-11 12:55:00,184.37,184.44,184.28,184.35,19204.0,170.384,170.4487,170.3008,170.3655,19204.0
2018-09-11 13:00:00,184.36,184.4,184.26,184.27,13116.0,170.3747,170.4117,170.2823,170.2916,13116.0
2018-09-11 13:05:00,184.27,184.28,184.12,184.12,7001.0,170.2916,170.3008,170.153,170.153,7001.0
2018-09-11 13:10:00,184.15,184.36,184.13,184.25,15894.0,170.1807,170.3747,170.1622,170.2731,15894.0
2018-09-11 13:15:00,184.24,184.52,184.24,184.48,4420.0,170.2638,170.5226,170.2638,170.4856,4420.0
2018-09-11 13:20:00,184.43,184.54,184.31,184.35,6735.0,170.4394,170.5411,170.3285,170.3655,6735.0
2018-09-11 13:25:00,184.39,184.46,184.33,184.46,5076.0,170.4025,170.4672,170.347,170.4672,5076.0
2018-09-11 13:30:00,184.46,184.53,184.4,184.43,4096.0,170.4672,170.5318,170.4117,170.4394,4096.0
2018-09-11 13:35:00,184.43,184.52,184.32,184.32,2621.0,170.4394,170.5226,170.3378,170.3378,2621.0
2018-09-11 13:40:00,184.33,184.39,184.3,184.36,3142.0,170.347,170.4025,170.3193,170.3747,3142.0
2018-09-11 13:45:00,184.32,184.35,184.25,184.26,5455.0,170.3378,170.3655,170.2731,170.2823,5455.0
2018-09-11 13:50:00,184.28,184.43,184.26,184.35,7878.0,170.3008,170.4394,170.2823,170.3655,7878.0
2018-09-11 13:55:00,184.35,184.44,184.34,184.42,6766.0,170.3655,170.4487,170.3563,170.4302,6766.0
2018-09-11 14:00:00,184.38,184.4,184.26,184.4,5658.0,170.3932,170.4117,170.2823,170.4117,5658.0
2018-09-11 14:05:00,184.36,184.36,184.27,184.36,11532.0,170.3747,170.3747,170.2916,170.3747,11532.0
2018-09-11 14:10:00,184.37,184.42,184.31,184.37,6200.0,170.384,170.4302,170.3285,170.384,6200.0
2018-09-11 14:15:00,184.36,184.43,184.26,184.37,8924.0,170.3747,170.4394,170.2823,170.384,8924.0
2018-09-11 14:20:00,184.38,184.39,184.27,184.3,4402.0,170.3932,170.4025,170.2916,170.3193,4402.0
2018-09-11 14:25:00,184.29,184.33,184.26,184.28,6257.0,170.3101,170.347,170.2823,170.3008,6257.0
2018-09-11 14:30:00,184.3,184.37,184.25,184.29,18051.0,170.3193,170.384,170.2731,170.3101,18051.0
2018-09-11 14:35:00,184.3,184.39,184.3,184.37,5383.0,170.3193,170.4025,170.3193,170.384,5383.0
2018-09-11 14:40:00,184.34,184.38,184.27,184.34,5178.0,170.3563,170.3932,170.2916,170.3563,5178.0
2018-09-11 14:45:00,184.37,184.63,184.37,184.61,5811.0,170.384,170.6243,170.384,170.6058,5811.0
2018-09-11 14:50:00,184.6,184.74,184.45,184.71,14413.0,170.5965,170.7259,170.4579,170.6982,14413.0
2018-09-11 14:55:00,184.72,184.74,184.55,184.58,5500.0,170.7074,170.7259,170.5503,170.5781,5500.0
2018-09-11 15:00:00,184.6,184.66,184.6,184.64,5100.0,170.5965,170.652,170.5965,170.6335,5100.0
2018-09-11 15:05:00,184.61,184.64,184.55,184.6,4808.0,170.6058,170.6335,170.5503,170.5965,4808.0
2018-09-11 15:10:00,184.6,184.71,184.59,184.67,8109.0,170.5965,170.6982,170.5873,170.6612,8109.0
2018-09-11 15:15:00,184.66,184.68,184.56,184.6,8652.0,170.652,170.6705,170.5596,170.5965,8652.0
2018-09-11 15:20:00,184.64,184.67,184.51,184.61,6400.0,170.6335,170.6612,170.5134,170.6058,6400.0
2018-09-11 15:25:00,184.61,184.77,184.58,184.75,7541.0,170.6058,170.7536,170.5781,170.7352,7541.0
2018-09-11 15:30:00,184.79,184.84,184.63,184.84,15870.0,170.7721,170.8183,170.6243,170.8183,15870.0
2018-09-11 15:35:00,184.86,184.97,184.76,184.82,20580.0,170.8368,170.9385,170.7444,170.7998,20580.0
2018-09-11 15:40:00,184.82,185.05,184.8,185.02,14566.0,170.7998,171.0124,170.7814,170.9847,14566.0
2018-09-11 15:45:00,185.0,185.01,184.83,184.92,20974.0,170.9662,170.9754,170.8091,170.8923,20974.0
2018-09-11 15:50:00,184.91,184.91,184.72,184.78,36366.0,170.883,170.883,170.7074,170.7629,36366.0
2018-09-11 15:55:00,184.79,184.96,184.7,184.9,113698.0,170.7721,170.9292,170.689,170.8738,113698.0
2018-09-12 09:30:00,185.07,185.19,184.47,185.12,15843.0,171.0309,171.1418,170.4764,171.0771,15843.0
2018-09-12 09:35:00,184.95,185.6,184.8,185.27,10041.0,170.92,171.5207,170.7814,171.2157,10041.0
2018-09-12 09:40:00,185.2,185.5,184.88,184.88,2461.0,171.151,171.4283,170.8553,170.8553,2461.0
2018-09-12 09:45:00,185.0,185.17,184.71,185.07,5450.0,170.9662,171.1233,170.6982,171.0309,5450.0
2018-09-12 09:50:00,184.99,185.04,184.8,184.86,5000.0,170.957,171.0032,170.7814,170.8368,5000.0
2018-09-12 09:55:00,184.89,185.23,184.88,184.97,19787.0,170.8645,171.1787,170.8553,170.9385,19787.0
2018-09-12 10:00:00,185.01,185.43,184.88,185.22,29108.0,170.9754,171.3636,170.8553,171.1695,29108.0
2018-09-12 10:05:00,185.23,185.43,185.09,185.43,7781.0,171.1787,171.3636,171.0494,171.3636,7781.0
2018-09-12 10:10:00,185.32,185.5,185.2,185.44,6858.0,171.2619,171.4283,171.151,171.3728,6858.0
2018-09-12 10:15:00,185.48,185.5,185.1,185.19,27222.0,171.4098,171.4283,171.0586,171.1418,27222.0
2018-09-12 10:20:00,185.17,185.53,185.17,185.26,40604.0,171.1233,171.456,171.1233,171.2065,40604.0
2018-09-12 10:25:00,185.27,185.55,184.68,185.03,59636.0,171.2157,171.4745,170.6705,170.9939,59636.0
2018-09-12 10:30:00,185.18,185.18,184.6,184.71,13309.0,171.1325,171.1325,170.5965,170.6982,13309.0
2018-09-12 10:35:00,184.71,184.99,184.61,184.89,28015.0,170.6982,170.957,170.6058,170.8645,28015.0
2018-09-12 10:40:00,184.88,185.09,184.79,184.93,8724.0,170.8553,171.0494,170.7721,170.9015,8724.0
2018-09-12 10:45:00,184.92,185.05,184.73,184.92,28895.0,170.8923,171.0124,170.7167,170.8923,28895.0
2018-09-12 10:50:00,184.91,185.07,184.86,184.98,19901.0,170.883,171.0309,170.8368,170.9477,19901.0
2018-09-12 10:55:00,185.02,185.06,184.98,185.05,9220.0,170.9847,171.0216,170.9477,171.0124,9220.0
2018-09-12 11:00:00,185.08,185.1,184.91,184.95,4705.0,171.0401,171.0586,170.883,170.92,4705.0
2018-09-12 11:05:00,184.94,185.01,184.9,184.99,9940.0,170.9107,170.9754,170.8738,170.957,9940.0
2018-09-12 11:10:00,184.95,185.42,184.95,185.35,8110.0,170.92,171.3543,170.92,171.2896,8110.0
2018-09-12 11:15:00,185.34,185.39,185.16,185.35,3361.0,171.2804,171.3266,171.1141,171.2896,3361.0
2018-09-12 11:20:00,185.4,185.4,185.13,185.21,3900.0,171.3359,171.3359,171.0863,171.1603,3900.0
2018-09-12 11:25:00,185.22,185.42,185.16,185.21,7590.0,171.1695,171.3543,171.1141,171.1603,7590.0
2018-09-12 11:30:00,185.28,185.43,185.22,185.32,3850.0,171.225,171.3636,171.1695,171.2619,3850.0
2018-09-12 11:35:00,185.25,185.27,185.13,185.17,3958.0,171.1972,171.2157,171.0863,171.1233,3958.0
2018-09-12 11:40:00,185.13,185.13,184.94,184.99,3700.0,171.0863,171.0863,170.9107,170.957,3700.0
2018-09-12 11:45:00,184.95,184.95,184.71,184.88,31092.0,170.92,170.92,170.6982,170.8553,31092.0
2018-09-12 11:50:00,184.75,184.81,184.02,184.04,20972.0,170.7352,170.7906,170.0605,170.079,20972.0
2018-09-12 11:55:00,184.03,184.03,183.82,183.99,7123.0,170.0698,170.0698,169.8757,170.0328,7123.0
2018-09-12 12:00:00,184.0,184.16,184.0,184.16,2894.0,170.0421,170.1899,170.0421,170.1899,2894.0
2018-09-12 12:05:00,184.18,184.3,184.09,184.09,6810.0,170.2084,170.3193,170.1252,170.1252,6810.0
2018-09-12 12:10:00,184.08,184.21,184.01,184.2,6550.0,170.116,170.2361,170.0513,170.2269,6550.0
2018-09-12 12:15:00,184.15,184.15,183.95,184.01,9134.0,170.1807,170.1807,169.9958,170.0513,9134.0
2018-09-12 12:20:00,184.02,184.75,184.01,184.6,69379.0,170.0605,170.7352,170.0513,170.5965,69379.0
2018-09-12 12:25:00,184.6,184.9,184.45,184.66,44493.0,170.5965,170.8738,170.4579,170.652,44493.0
2018-09-12 12:30:00,184.63,184.75,184.62,184.71,7450.0,170.6243,170.7352,170.615,170.6982,7450.0
2018-09-12 12:35:00,184.68,185.17,184.5,185.15,33497.0,170.6705,171.1233,170.5041,171.1048,33497.0
2018-09-12 12:40:00,185.18,185.59,185.17,185.56,10831.0,171.1325,171.5114,171.1233,171.4837,10831.0
2018-09-12 12:45:00,185.56,185.82,185.49,185.53,23490.0,171.4837,171.724,171.419,171.456,23490.0
2018-09-12 12:50:00,185.5,185.68,185.42,185.42,16329.0,171.4283,171.5946,171.3543,171.3543,16329.0
2018-09-12 12:55:00,185.42,185.49,185.28,185.32,6795.0,171.3543,171.419,171.225,171.2619,6795.0
2018-09-12 13:00:00,185.26,185.68,185.2,185.58,22829.0,171.2065,171.5946,171.151,171.5022,22829.0
2018-09-12 13:05:00,185.54,185.67,185.37,185.59,13025.0,171.4652,171.5854,171.3081,171.5114,13025.0
2018-09-12 13:10:00,185.59,185.64,185.48,185.48,8513.0,171.5114,171.5576,171.4098,171.4098,8513.0
2018-09-12 13:15:00,185.45,185.46,185.33,185.41,8283.0,171.3821,171.3913,171.2712,171.3451,8283.0
2018-09-12 13:20:00,185.46,185.65,185.41,185.52,20492.0,171.3913,171.5669,171.3451,171.4467,20492.0
2018-09-12 13:25:00,185.53,185.55,185.48,185.52,4706.0,171.456,171.4745,171.4098,171.4467,4706.0
2018-09-12 13:30:00,185.54,185.57,185.47,185.5,7203.0,171.4652,171.493,171.4005,171.4283,7203.0
2018-09-12 13:35:00,185.5,185.61,185.49,185.59,3402.0,171.4283,171.5299,171.419,171.5114,3402.0
2018-09-12 13:40:00,185.6,185.6,185.41,185.46,7317.0,171.5207,171.5207,171.3451,171.3913,7317.0
2018-09-12 13:45:00,185.48,185.54,185.43,185.5,18543.0,171.4098,171.4652,171.3636,171.4283,18543.0
2018-09-12 13:50:00,185.48,185.65,185.38,185.5,22055.0,171.4098,171.5669,171.3174,171.4283,22055.0
2018-09-12 13:55:00,185.5,185.58,185.49,185.54,5411.0,171.4283,171.5022,171.419,171.4652,5411.0
2018-09-12 14:00:00,185.55,185.63,185.5,185.63,4406.0,171.4745,171.5484,171.4283,171.5484,4406.0
2018-09-12 14:05:00,185.62,185.71,185.54,185.59,4424.0,171.5392,171.6223,171.4652,171.5114,4424.0
2018-09-12 14:10:00,185.64,185.71,185.5,185.56,9824.0,171.5576,171.6223,171.4283,171.4837,9824.0
2018-09-12 14:15:00,185.56,185.66,185.54,185.61,6659.0,171.4837,171.5761,171.4652,171.5299,6659.0
2018-09-12 14:20:00,185.61,185.76,185.61,185.68,5817.0,171.5299,171.6685,171.5299,171.5946,5817.0
2018-09-12 14:25:00,185.73,185.73,185.61,185.68,6688.0,171.6408,171.6408,171.5299,171.5946,6688.0
2018-09-12 14:30:00,185.68,185.91,185.64,185.87,18498.0,171.5946,171.8072,171.5576,171.7702,18498.0
2018-09-12 14:35:00,185.87,186.16,185.86,186.16,10432.0,171.7702,172.0382,171.761,172.0382,10432.0
2018-09-12 14:40:00,186.09,186.57,186.07,186.27,29373.0,171.9735,172.4171,171.955,172.1399,29373.0
2018-09-12 14:45:00,186.27,186.57,186.26,186.56,9681.0,172.1399,172.4171,172.1306,172.4079,9681.0
2018-09-12 14:50:00,186.65,186.65,186.4,186.44,8563.0,172.491,172.491,172.26,172.297,8563.0
2018-09-12 14:55:00,186.46,186.51,186.38,186.44,8871.0,172.3154,172.3616,172.2415,172.297,8871.0
2018-09-12 15:00:00,186.44,186.52,186.42,186.5,11309.0,172.297,172.3709,172.2785,172.3524,11309.0
2018-09-12 15:05:00,186.5,186.56,186.45,186.56,15524.0,172.3524,172.4079,172.3062,172.4079,15524.0
2018-09-12 15:10:00,186.59,186.84,186.59,186.73,14717.0,172.4356,172.6666,172.4356,172.565,14717.0
2018-09-12 15:15:00,186.73,186.73,186.64,186.68,3200.0,172.565,172.565,172.4818,172.5188,3200.0
2018-09-12 15:20:00,186.7,186.84,186.7,186.84,6622.0,172.5372,172.6666,172.5372,172.6666,6622.0
2018-09-12 15:25:00,186.82,186.86,186.74,186.86,5676.0,172.6481,172.6851,172.5742,172.6851,5676.0
2018-09-12 15:30:00,186.88,187.0,186.85,186.98,20468.0,172.7036,172.8145,172.6759,172.796,20468.0
2018-09-12 15:35:00,186.94,186.99,186.87,186.96,9627.0,172.759,172.8052,172.6943,172.7775,9627.0
2018-09-12 15:40:00,186.99,187.29,186.96,187.22,38445.0,172.8052,173.0825,172.7775,173.0178,38445.0
2018-09-12 15:45:00,187.24,187.24,187.04,187.13,33594.0,173.0363,173.0363,172.8514,172.9346,33594.0
2018-09-12 15:50:00,187.15,187.35,187.09,187.33,52829.0,172.9531,173.1379,172.8977,173.1194,52829.0
2018-09-12 15:55:00,187.32,187.34,186.86,186.91,62168.0,173.1102,173.1287,172.6851,172.7313,62168.0
2018-09-13 09:30:00,187.63,187.92,187.19,187.77,13285.0,173.3967,173.6647,172.9901,173.5261,13285.0
2018-09-13 09:35:00,187.45,187.88,186.88,187.77,11558.0,173.2303,173.6277,172.7036,173.5261,11558.0
2018-09-13 09:40:00,187.82,188.1,187.79,187.89,8915.0,173.5723,173.831,173.5446,173.637,8915.0
2018-09-13 09:45:00,187.97,188.28,187.89,188.27,10292.0,173.7109,173.9974,173.637,173.9881,10292.0
2018-09-13 09:50:00,188.29,188.59,188.24,188.59,15109.0,174.0066,174.2839,173.9604,174.2839,15109.0
2018-09-13 09:55:00,188.56,188.82,188.54,188.65,15739.0,174.2561,174.4964,174.2377,174.3393,15739.0
2018-09-13 10:00:00,188.72,189.14,188.68,189.14,19469.0,174.404,174.7921,174.367,174.7921,19469.0
2018-09-13 10:05:00,189.13,189.39,189.07,189.32,13929.0,174.7829,175.0232,174.7275,174.9585,13929.0
2018-09-13 10:10:00,189.33,189.8,189.27,189.58,28830.0,174.9677,175.4021,174.9123,175.1988,28830.0
2018-09-13 10:15:00,189.59,189.63,188.96,189.14,28757.0,175.208,175.245,174.6258,174.7921,28757.0
2018-09-13 10:20:00,189.1,189.2,188.88,189.2,17282.0,174.7552,174.8476,174.5519,174.8476,17282.0
2018-09-13 10:25:00,189.16,189.49,189.14,189.45,18935.0,174.8106,175.1156,174.7921,175.0786,18935.0
2018-09-13 10:30:00,189.4,189.79,189.4,189.59,9448.0,175.0324,175.3928,175.0324,175.208,9448.0
2018-09-13 10:35:00,189.57,189.81,189.47,189.49,17770.0,175.1895,175.4113,175.0971,175.1156,17770.0
2018-09-13 10:40:00,189.48,189.84,189.36,189.78,8343.0,175.1063,175.439,174.9955,175.3836,8343.0
2018-09-13 10:45:00,189.82,189.95,189.75,189.82,17042.0,175.4206,175.5407,175.3559,175.4206,17042.0
2018-09-13 10:50:00,189.84,189.92,189.73,189.73,13415.0,175.439,175.513,175.3374,175.3374,13415.0
2018-09-13 10:55:00,189.78,190.0,189.78,189.96,27792.0,175.3836,175.5869,175.3836,175.5499,27792.0
2018-09-13 11:00:00,189.91,190.06,189.78,190.03,29847.0,175.5037,175.6424,175.3836,175.6146,29847.0
2018-09-13 11:05:00,190.02,190.07,189.84,189.92,21210.0,175.6054,175.6516,175.439,175.513,21210.0
2018-09-13 11:10:00,189.95,190.07,189.95,190.04,19668.0,175.5407,175.6516,175.5407,175.6239,19668.0
2018-09-13 11:15:00,190.01,190.37,190.0,190.16,22935.0,175.5961,175.9288,175.5869,175.7348,22935.0
2018-09-13 11:20:00,190.16,190.38,190.13,190.26,11893.0,175.7348,175.9381,175.707,175.8272,11893.0
2018-09-13 11:25:00,190.28,190.39,190.14,190.14,12387.0,175.8457,175.9473,175.7163,175.7163,12387.0
2018-09-13 11:30:00,190.05,190.28,189.89,190.23,21224.0,175.6331,175.8457,175.4852,175.7995,21224.0
2018-09-13 11:35:00,190.23,190.23,189.95,190.16,11147.0,175.7995,175.7995,175.5407,175.7348,11147.0
2018-09-13 11:40:00,190.2,190.48,190.19,190.48,33490.0,175.7717,176.0305,175.7625,176.0305,33490.0
2018-09-13 11:45:00,190.49,190.56,190.35,190.43,34789.0,176.0397,176.1044,175.9104,175.9843,34789.0
2018-09-13 11:50:00,190.44,190.59,190.42,190.57,22555.0,175.9935,176.1321,175.975,176.1137,22555.0
2018-09-13 11:55:00,190.6,190.61,190.46,190.6,27160.0,176.1414,176.1506,176.012,176.1414,27160.0
2018-09-13 12:00:00,190.59,190.74,190.54,190.72,18445.0,176.1321,176.2708,176.0859,176.2523,18445.0
2018-09-13 12:05:00,190.71,190.74,190.52,190.53,23749.0,176.243,176.2708,176.0675,176.0767,23749.0
2018-09-13 12:10:00,190.54,190.58,190.41,190.57,46503.0,176.0859,176.1229,175.9658,176.1137,46503.0
2018-09-13 12:15:00,190.56,190.87,190.56,190.82,20609.0,176.1044,176.3909,176.1044,176.3447,20609.0
2018-09-13 12:20:00,190.77,190.8,190.66,190.68,7185.0,176.2985,176.3262,176.1968,176.2153,7185.0
2018-09-13 12:25:00,190.69,190.75,190.64,190.7,13102.0,176.2246,176.28,176.1784,176.2338,13102.0
2018-09-13 12:30:00,190.71,190.77,190.6,190.77,4027.0,176.243,176.2985,176.1414,176.2985,4027.0
2018-09-13 12:35:00,190.81,190.87,190.76,190.82,16775.0,176.3355,176.3909,176.2893,176.3447,16775.0
2018-09-13 12:40:00,190.82,190.93,190.71,190.87,12336.0,176.3447,176.4464,176.243,176.3909,12336.0
2018-09-13 12:45:00,190.86,190.93,190.82,190.93,14074.0,176.3817,176.4464,176.3447,176.4464,14074.0
2018-09-13 12:50:00,190.92,190.98,190.8,190.88,28307.0,176.4371,176.4926,176.3262,176.4001,28307.0
2018-09-13 12:55:00,190.88,190.93,190.78,190.93,19390.0,176.4001,176.4464,176.3077,176.4464,19390.0
2018-09-13 13:00:00,190.91,191.13,190.82,191.12,28217.0,176.4279,176.6312,176.3447,176.6219,28217.0
2018-09-13 13:05:00,191.09,191.3,191.09,191.27,25363.0,176.5942,176.7883,176.5942,176.7606,25363.0
2018-09-13 13:10:00,191.3,191.5,191.19,191.32,58996.0,176.7883,176.9731,176.6866,176.8068,58996.0
2018-09-13 13:15:00,191.33,191.5,191.14,191.35,37029.0,176.816,176.9731,176.6404,176.8345,37029.0
2018-09-13 13:20:00,191.36,191.56,191.22,191.56,19829.0,176.8437,177.0286,176.7144,177.0286,19829.0
2018-09-13 13:25:00,191.53,191.58,191.23,191.28,33254.0,177.0008,177.047,176.7236,176.7698,33254.0
2018-09-13 13:30:00,191.28,191.63,191.2,191.57,39925.0,176.7698,177.0933,176.6959,177.0378,39925.0
2018-09-13 13:35:00,191.64,191.65,191.48,191.59,21934.0,177.1025,177.1117,176.9546,177.0563,21934.0
2018-09-13 13:40:00,191.58,191.93,191.57,191.83,19400.0,177.047,177.3705,177.0378,177.2781,19400.0
2018-09-13 13:45:00,191.86,191.97,191.76,191.77,25258.0,177.3058,177.4075,177.2134,177.2226,25258.0
2018-09-13 13:50:00,191.79,191.82,191.68,191.76,13134.0,177.2411,177.2688,177.1395,177.2134,13134.0
2018-09-13 13:55:00,191.78,191.9,191.76,191.87,29494.0,177.2319,177.3428,177.2134,177.315,29494.0
2018-09-13 14:00:00,191.87,191.98,191.86,191.97,29479.0,177.315,177.4167,177.3058,177.4075,29479.0
2018-09-13 14:05:00,191.97,192.06,191.96,192.0,48155.0,177.4075,177.4906,177.3982,177.4352,48155.0
2018-09-13 14:10:00,192.0,192.06,191.94,192.01,43825.0,177.4352,177.4906,177.3797,177.4444,43825.0
2018-09-13 14:15:00,192.02,192.03,191.89,191.96,22649.0,177.4537,177.4629,177.3335,177.3982,22649.0
2018-09-13 14:20:00,191.92,192.03,191.85,192.0,17709.0,177.3613,177.4629,177.2966,177.4352,17709.0
2018-09-13 14:25:00,192.03,192.05,191.95,192.03,39261.0,177.4629,177.4814,177.389,177.4629,39261.0
2018-09-13 14:30:00,192.04,192.2,191.98,192.18,25820.0,177.4722,177.62,177.4167,177.6015,25820.0
2018-09-13 14:35:00,192.18,192.36,192.15,192.34,37161.0,177.6015,177.7679,177.5738,177.7494,37161.0
2018-09-13 14:40:00,192.36,192.42,192.22,192.4,14600.0,177.7679,177.8233,177.6385,177.8048,14600.0
2018-09-13 14:45:00,192.36,192.41,192.15,192.22,18450.0,177.7679,177.8141,177.5738,177.6385,18450.0
2018-09-13 14:50:00,192.25,192.42,192.23,192.42,15314.0,177.6662,177.8233,177.6477,177.8233,15314.0
2018-09-13 14:55:00,192.4,192.58,192.4,192.58,15988.0,177.8048,177.9712,177.8048,177.9712,15988.0
2018-09-13 15:00:00,192.53,192.61,192.45,192.55,30865.0,177.925,177.9989,177.8511,177.9435,30865.0
2018-09-13 15:05:00,192.53,192.86,192.51,192.79,27146.0,177.925,178.2299,177.9065,178.1653,27146.0
2018-09-13 15:10:00,192.77,192.87,192.72,192.8,18336.0,178.1468,178.2392,178.1006,178.1745,18336.0
2018-09-13 15:15:00,192.77,192.86,192.73,192.81,21631.0,178.1468,178.2299,178.1098,178.1837,21631.0
2018-09-13 15:20:00,192.81,192.95,192.78,192.81,25241.0,178.1837,178.3131,178.156,178.1837,25241.0
2018-09-13 15:25:00,192.81,192.88,192.67,192.81,54561.0,178.1837,178.2484,178.0544,178.1837,54561.0
2018-09-13 15:30:00,192.81,192.85,192.55,192.65,66036.0,178.1837,178.2207,177.9435,178.0359,66036.0
2018-09-13 15:35:00,192.67,192.68,192.48,192.61,62190.0,178.0544,178.0636,177.8788,177.9989,62190.0
2018-09-13 15:40:00,192.61,192.73,192.22,192.3,55055.0,177.9989,178.1098,177.6385,177.7124,55055.0
2018-09-13 15:45:00,192.27,192.58,192.2,192.35,49816.0,177.6847,177.9712,177.62,177.7586,49816.0
2018-09-13 15:50:00,192.35,192.89,192.26,192.86,94046.0,177.7586,178.2577,177.6755,178.2299,94046.0
2018-09-13 15:55:00,192.89,193.41,192.81,193.21,288784.0,178.2577,178.7382,178.1837,178.5534,288784.0
2018-09-14 09:30:00,193.57,195.0,192.86,194.79,67436.0,178.8861,180.2076,178.2299,180.0135,67436.0
2018-09-14 09:35:00,194.78,195.68,193.79,194.0,52869.0,180.0043,180.836,179.0894,179.2835,52869.0
2018-09-14 09:40:00,194.0,194.36,193.58,193.95,27188.0,179.2835,179.6162,178.8953,179.2373,27188.0
2018-09-14 09:45:00,194.06,194.21,193.1,193.33,48781.0,179.3389,179.4775,178.4517,178.6643,48781.0
2018-09-14 09:50:00,193.32,194.13,193.32,193.42,19189.0,178.6551,179.4036,178.6551,178.7475,19189.0
2018-09-14 09:55:00,193.43,193.91,193.32,193.69,28566.0,178.7567,179.2003,178.6551,178.997,28566.0
2018-09-14 10:00:00,193.62,193.71,193.08,193.58,22978.0,178.9323,179.0155,178.4333,178.8953,22978.0
2018-09-14 10:05:00,193.52,193.92,193.51,193.73,12239.0,178.8399,179.2095,178.8306,179.034,12239.0
2018-09-14 10:10:00,193.71,194.38,193.65,194.36,27255.0,179.0155,179.6346,178.96,179.6162,27255.0
2018-09-14 10:15:00,194.33,194.57,193.89,194.24,15329.0,179.5884,179.8102,179.1818,179.5053,15329.0
2018-09-14 10:20:00,194.17,194.32,193.83,194.04,15822.0,179.4406,179.5792,179.1264,179.3204,15822.0
2018-09-14 10:25:00,194.05,194.16,193.84,193.96,11270.0,179.3297,179.4313,179.1356,179.2465,11270.0
2018-09-14 10:30:00,193.99,194.76,193.97,194.47,27029.0,179.2742,179.9858,179.2557,179.7178,27029.0
2018-09-14 10:35:00,194.4,194.48,194.08,194.31,17758.0,179.6531,179.7271,179.3574,179.57,17758.0
2018-09-14 10:40:00,194.27,194.58,194.27,194.48,12273.0,179.533,179.8195,179.533,179.7271,12273.0
2018-09-14 10:45:00,194.66,194.8,194.4,194.56,25902.0,179.8934,180.0228,179.6531,179.801,25902.0
2018-09-14 10:50:00,194.56,194.71,194.29,194.33,16185.0,179.801,179.9396,179.5515,179.5884,16185.0
2018-09-14 10:55:00,194.33,194.59,194.33,194.4,9440.0,179.5884,179.8287,179.5884,179.6531,9440.0
2018-09-14 11:00:00,194.35,194.93,194.35,194.88,52859.0,179.6069,180.1429,179.6069,180.0967,52859.0
2018-09-14 11:05:00,194.88,195.14,194.46,194.46,42024.0,180.0967,180.337,179.7086,179.7086,42024.0
2018-09-14 11:10:00,194.47,194.53,193.88,194.25,45019.0,179.7178,179.7733,179.1726,179.5145,45019.0
2018-09-14 11:15:00,194.3,194.69,194.22,194.66,48321.0,179.5607,179.9211,179.4868,179.8934,48321.0
2018-09-14 11:20:00,194.63,194.83,194.49,194.67,18980.0,179.8657,180.0505,179.7363,179.9026,18980.0
2018-09-14 11:25:00,194.65,194.85,194.52,194.78,33059.0,179.8842,180.069,179.764,180.0043,33059.0
2018-09-14 11:30:00,194.77,194.77,194.51,194.66,15718.0,179.9951,179.9951,179.7548,179.8934,15718.0
2018-09-14 11:35:00,194.61,194.77,194.46,194.53,29292.0,179.8472,179.9951,179.7086,179.7733,29292.0
2018-09-14 11:40:00,194.49,194.67,194.33,194.48,18425.0,179.7363,179.9026,179.5884,179.7271,18425.0
2018-09-14 11:45:00,194.49,194.89,194.42,194.89,13334.0,179.7363,180.106,179.6716,180.106,13334.0
2018-09-14 11:50:00,194.86,194.87,194.5,194.56,15622.0,180.0782,180.0875,179.7455,179.801,15622.0
2018-09-14 11:55:00,194.54,194.93,194.52,194.77,16251.0,179.7825,180.1429,179.764,179.9951,16251.0
2018-09-14 12:00:00,194.78,194.88,194.42,194.87,52376.0,180.0043,180.0967,179.6716,180.0875,52376.0
2018-09-14 12:05:00,194.85,195.31,194.73,194.91,22598.0,180.069,180.4941,179.9581,180.1244,22598.0
2018-09-14 12:10:00,194.9,195.02,194.85,194.99,10830.0,180.1152,180.2261,180.069,180.1984,10830.0
2018-09-14 12:15:00,194.94,195.03,194.73,194.91,22855.0,180.1522,180.2353,179.9581,180.1244,22855.0
2018-09-14 12:20:00,194.91,195.27,194.91,195.17,23734.0,180.1244,180.4571,180.1244,180.3647,23734.0
2018-09-14 12:25:00,195.16,195.47,195.09,195.28,19227.0,180.3555,180.642,180.2908,180.4664,19227.0
2018-09-14 12:30:00,195.29,195.4,195.05,195.09,14227.0,180.4756,180.5773,180.2538,180.2908,14227.0
2018-09-14 12:35:00,195.13,195.13,194.85,195.01,9301.0,180.3277,180.3277,180.069,180.2169,9301.0
2018-09-14 12:40:00,195.0,195.26,194.96,195.26,11151.0,180.2076,180.4479,180.1706,180.4479,11151.0
2018-09-14 12:45:00,195.22,195.45,195.06,195.11,36928.0,180.4109,180.6235,180.2631,180.3093,36928.0
2018-09-14 12:50:00,194.98,195.04,194.84,195.04,9274.0,180.1891,180.2446,180.0597,180.2446,9274.0
2018-09-14 12:55:00,194.99,195.04,194.81,194.81,8416.0,180.1984,180.2446,180.032,180.032,8416.0
2018-09-14 13:00:00,194.82,194.84,194.72,194.84,10601.0,180.0413,180.0597,179.9489,180.0597,10601.0
2018-09-14 13:05:00,194.81,194.82,194.72,194.75,9957.0,180.032,180.0413,179.9489,179.9766,9957.0
2018-09-14 13:10:00,194.74,194.82,194.68,194.74,7156.0,179.9673,180.0413,179.9119,179.9673,7156.0
2018-09-14 13:15:00,194.72,194.78,194.64,194.75,45839.0,179.9489,180.0043,179.8749,179.9766,45839.0
2018-09-14 13:20:00,194.73,194.89,194.72,194.78,9397.0,179.9581,180.106,179.9489,180.0043,9397.0
2018-09-14 13:25:00,194.76,195.05,194.75,194.97,13091.0,179.9858,180.2538,179.9766,180.1799,13091.0
2018-09-14 13:30:00,194.96,195.0,194.86,194.96,5696.0,180.1706,180.2076,180.0782,180.1706,5696.0
2018-09-14 13:35:00,194.98,195.0,194.86,194.89,3700.0,180.1891,180.2076,180.0782,180.106,3700.0
2018-09-14 13:40:00,194.86,195.0,194.76,194.88,7277.0,180.0782,180.2076,179.9858,180.0967,7277.0
2018-09-14 13:45:00,194.89,194.89,194.63,194.7,11299.0,180.106,180.106,179.8657,179.9304,11299.0
2018-09-14 13:50:00,194.75,194.81,194.66,194.78,6326.0,179.9766,180.032,179.8934,180.0043,6326.0
2018-09-14 13:55:00,194.74,194.8,194.66,194.7,7803.0,179.9673,180.0228,179.8934,179.9304,7803.0
2018-09-14 14:00:00,194.73,194.82,194.66,194.72,11355.0,179.9581,180.0413,179.8934,179.9489,11355.0
2018-09-14 14:05:00,194.71,194.77,194.66,194.7,8604.0,179.9396,179.9951,179.8934,179.9304,8604.0
2018-09-14 14:10:00,194.7,194.79,194.53,194.75,19533.0,179.9304,180.0135,179.7733,179.9766,19533.0
2018-09-14 14:15:00,194.72,194.97,194.72,194.97,10361.0,179.9489,180.1799,179.9489,180.1799,10361.0
2018-09-14 14:20:00,194.95,195.05,194.81,194.99,14656.0,180.1614,180.2538,180.032,180.1984,14656.0
2018-09-14 14:25:00,195.01,195.03,194.8,194.87,9631.0,180.2169,180.2353,180.0228,180.0875,9631.0
2018-09-14 14:30:00,194.87,194.97,194.83,194.94,7720.0,180.0875,180.1799,180.0505,180.1522,7720.0
2018-09-14 14:35:00,194.93,195.3,194.93,195.23,21066.0,180.1429,180.4849,180.1429,180.4202,21066.0
2018-09-14 14:40:00,195.22,195.27,194.97,194.98,18307.0,180.4109,180.4571,180.1799,180.1891,18307.0
2018-09-14 14:45:00,195.0,195.0,194.69,194.72,9383.0,180.2076,180.2076,179.9211,179.9489,9383.0
2018-09-14 14:50:00,194.72,194.72,194.58,194.6,10509.0,179.9489,179.9489,179.8195,179.838,10509.0
2018-09-14 14:55:00,194.62,194.83,194.58,194.78,17130.0,179.8564,180.0505,179.8195,180.0043,17130.0
2018-09-14 15:00:00,194.75,194.81,194.62,194.62,7900.0,179.9766,180.032,179.8564,179.8564,7900.0
2018-09-14 15:05:00,194.64,194.93,194.56,194.93,12300.0,179.8749,180.1429,179.801,180.1429,12300.0
2018-09-14 15:10:00,194.92,195.04,194.9,195.01,7520.0,180.1337,180.2446,180.1152,180.2169,7520.0
2018-09-14 15:15:00,194.99,195.02,194.89,195.02,12882.0,180.1984,180.2261,180.106,180.2261,12882.0
2018-09-14 15:20:00,195.04,195.04,194.9,194.98,15813.0,180.2446,180.2446,180.1152,180.1891,15813.0
2018-09-14 15:25:00,194.97,194.98,194.89,194.91,24689.0,180.1799,180.1891,180.106,180.1244,24689.0
2018-09-14 15:30:00,194.92,195.0,194.85,194.9,24165.0,180.1337,180.2076,180.069,180.1152,24165.0
2018-09-14 15:35:00,194.92,195.17,194.89,195.15,23763.0,180.1337,180.3647,180.106,180.3462,23763.0
2018-09-14 15:40:00,195.17,195.23,195.0,195.19,46468.0,180.3647,180.4202,180.2076,180.3832,46468.0
2018-09-14 15:45:00,195.19,195.26,195.14,195.18,55078.0,180.3832,180.4479,180.337,180.374,55078.0
2018-09-14 15:50:00,195.19,195.48,195.15,195.38,88019.0,180.3832,180.6512,180.3462,180.5588,88019.0
2018-09-14 15:55:00,195.35,195.66,195.11,195.12,171459.0,180.5311,180.8175,180.3093,180.3185,171459.0
2018-09-17 09:30:00,196.5,196.79,194.82,195.58,37233.0,181.5938,181.8618,180.0413,180.7436,37233.0
2018-09-17 09:35:00,195.58,196.43,195.57,195.86,23797.0,180.7436,181.5291,180.7344,181.0024,23797.0
2018-09-17 09:40:00,195.93,196.0,195.45,195.76,17479.0,181.0671,181.1318,180.6235,180.91,17479.0
2018-09-17 09:45:00,195.76,197.5,195.76,196.59,69126.0,180.91,182.518,180.91,181.677,69126.0
2018-09-17 09:50:00,196.57,197.36,196.45,196.98,42817.0,181.6585,182.3886,181.5476,182.0374,42817.0
2018-09-17 09:55:00,197.04,197.7,196.67,197.45,45679.0,182.0929,182.7028,181.7509,182.4718,45679.0
2018-09-17 10:00:00,197.62,197.71,196.54,196.7,30665.0,182.6289,182.712,181.6308,181.7787,30665.0
2018-09-17 10:05:00,196.66,196.66,196.35,196.41,21929.0,181.7417,181.7417,181.4552,181.5107,21929.0
2018-09-17 10:10:00,196.46,196.68,195.76,196.46,32938.0,181.5569,181.7602,180.91,181.5569,32938.0
2018-09-17 10:15:00,196.45,196.59,196.08,196.39,10565.0,181.5476,181.677,181.2057,181.4922,10565.0
2018-09-17 10:20:00,196.37,196.8,196.21,196.56,26191.0,181.4737,181.8711,181.3258,181.6493,26191.0
2018-09-17 10:25:00,196.59,196.79,196.53,196.57,18554.0,181.677,181.8618,181.6215,181.6585,18554.0
2018-09-17 10:30:00,196.6,196.99,196.49,196.99,61356.0,181.6862,182.0467,181.5846,182.0467,61356.0
2018-09-17 10:35:00,196.99,197.21,196.82,197.07,60385.0,182.0467,182.25,181.8895,182.1206,60385.0
2018-09-17 10:40:00,197.02,197.02,196.73,196.78,21224.0,182.0744,182.0744,181.8064,181.8526,21224.0
2018-09-17 10:45:00,196.76,196.9,196.69,196.79,25347.0,181.8341,181.9635,181.7694,181.8618,25347.0
2018-09-17 10:50:00,196.78,198.48,196.75,198.33,132296.0,181.8526,183.4236,181.8249,183.285,132296.0
2018-09-17 10:55:00,198.39,198.39,197.2,197.32,63916.0,183.3405,183.3405,182.2407,182.3516,63916.0
2018-09-17 11:00:00,197.27,197.66,197.27,197.47,29677.0,182.3054,182.6658,182.3054,182.4902,29677.0
2018-09-17 11:05:00,197.44,198.09,197.43,198.01,90359.0,182.4625,183.0632,182.4533,182.9893,90359.0
2018-09-17 11:10:00,198.0,198.27,197.59,197.76,74279.0,182.98,183.2296,182.6011,182.7582,74279.0
2018-09-17 11:15:00,197.71,197.96,197.61,197.9,28392.0,182.712,182.9431,182.6196,182.8876,28392.0
2018-09-17 11:20:00,197.95,197.95,197.64,197.78,20289.0,182.9338,182.9338,182.6473,182.7767,20289.0
2018-09-17 11:25:00,197.82,198.15,197.78,197.98,18066.0,182.8137,183.1187,182.7767,182.9616,18066.0
2018-09-17 11:30:00,198.0,198.21,198.0,198.15,12533.0,182.98,183.1741,182.98,183.1187,12533.0
2018-09-17 11:35:00,198.09,198.71,198.09,198.51,24266.0,183.0632,183.6362,183.0632,183.4513,24266.0
2018-09-17 11:40:00,198.57,198.61,198.39,198.48,17878.0,183.5068,183.5438,183.3405,183.4236,17878.0
2018-09-17 11:45:00,198.48,198.51,198.24,198.51,12663.0,183.4236,183.4513,183.2018,183.4513,12663.0
2018-09-17 11:50:00,198.53,198.61,198.28,198.46,17188.0,183.4698,183.5438,183.2388,183.4051,17188.0
2018-09-17 11:55:00,198.47,198.54,198.3,198.37,12881.0,183.4144,183.4791,183.2573,183.322,12881.0
2018-09-17 12:00:00,198.37,198.49,198.26,198.38,18298.0,183.322,183.4329,183.2203,183.3312,18298.0
2018-09-17 12:05:00,198.43,198.65,198.38,198.45,18001.0,183.3774,183.5807,183.3312,183.3959,18001.0
2018-09-17 12:10:00,198.49,198.89,198.48,198.65,34729.0,183.4329,183.8025,183.4236,183.5807,34729.0
2018-09-17 12:15:00,198.62,198.81,198.54,198.66,13797.0,183.553,183.7286,183.4791,183.59,13797.0
2018-09-17 12:20:00,198.62,198.86,198.58,198.78,16327.0,183.553,183.7748,183.516,183.7009,16327.0
2018-09-17 12:25:00,198.8,199.11,198.71,199.08,41814.0,183.7193,184.0058,183.6362,183.9781,41814.0
2018-09-17 12:30:00,199.06,199.07,198.84,198.96,14796.0,183.9596,183.9689,183.7563,183.8672,14796.0
2018-09-17 12:35:00,198.99,199.46,198.99,199.35,76831.0,183.8949,184.3293,183.8949,184.2276,76831.0
2018-09-17 12:40:00,199.32,199.72,199.21,199.47,70533.0,184.1999,184.5696,184.0982,184.3385,70533.0
2018-09-17 12:45:00,199.44,200.34,199.26,199.99,190879.0,184.3108,185.1425,184.1445,184.8191,190879.0
2018-09-17 12:50:00,199.97,200.02,199.19,199.25,55801.0,184.8006,184.8468,184.0798,184.1352,55801.0
2018-09-17 12:55:00,199.29,199.29,198.83,198.99,105751.0,184.1722,184.1722,183.7471,183.8949,105751.0
2018-09-17 13:00:00,198.97,199.05,198.79,198.86,25903.0,183.8765,183.9504,183.7101,183.7748,25903.0
2018-09-17 13:05:00,198.8,198.95,198.4,198.67,45873.0,183.7193,183.858,183.3497,183.5992,45873.0
2018-09-17 13:10:00,198.67,199.03,198.48,198.51,55576.0,183.5992,183.9319,183.4236,183.4513,55576.0
2018-09-17 13:15:00,198.51,198.55,198.16,198.25,56925.0,183.4513,183.4883,183.1279,183.2111,56925.0
2018-09-17 13:20:00,198.25,198.52,198.07,198.4,39292.0,183.2111,183.4606,183.0447,183.3497,39292.0
2018-09-17 13:25:00,198.38,198.5,198.12,198.12,21945.0,183.3312,183.4421,183.0909,183.0909,21945.0
2018-09-17 13:30:00,198.12,198.5,198.04,198.22,55632.0,183.0909,183.4421,183.017,183.1833,55632.0
2018-09-17 13:35:00,198.18,198.38,197.99,198.3,77865.0,183.1464,183.3312,182.9708,183.2573,77865.0
2018-09-17 13:40:00,198.31,198.46,198.17,198.23,34800.0,183.2665,183.4051,183.1371,183.1926,34800.0
2018-09-17 13:45:00,198.23,198.37,198.06,198.15,49907.0,183.1926,183.322,183.0355,183.1187,49907.0
2018-09-17 13:50:00,198.14,198.14,197.94,198.07,27441.0,183.1094,183.1094,182.9246,183.0447,27441.0
2018-09-17 13:55:00,198.12,198.25,198.08,198.13,16065.0,183.0909,183.2111,183.054,183.1002,16065.0
2018-09-17 14:00:00,198.09,198.11,197.76,197.82,41594.0,183.0632,183.0817,182.7582,182.8137,41594.0
2018-09-17 14:05:00,197.82,197.89,197.7,197.75,13081.0,182.8137,182.8784,182.7028,182.749,13081.0
2018-09-17 14:10:00,197.72,197.81,197.54,197.74,36219.0,182.7213,182.8044,182.5549,182.7398,36219.0
2018-09-17 14:15:00,197.74,197.8,197.67,197.73,31787.0,182.7398,182.7952,182.6751,182.7305,31787.0
2018-09-17 14:20:00,197.73,197.91,197.66,197.8,32405.0,182.7305,182.8969,182.6658,182.7952,32405.0
2018-09-17 14:25:00,197.8,197.88,197.6,197.73,24266.0,182.7952,182.8691,182.6104,182.7305,24266.0
2018-09-17 14:30:00,197.73,197.94,197.66,197.93,17993.0,182.7305,182.9246,182.6658,182.9153,17993.0
2018-09-17 14:35:00,197.92,197.94,197.77,197.83,21664.0,182.9061,182.9246,182.7675,182.8229,21664.0
2018-09-17 14:40:00,197.84,198.05,197.83,197.88,12364.0,182.8322,183.0262,182.8229,182.8691,12364.0
2018-09-17 14:45:00,197.87,200.5,197.84,198.35,132084.0,182.8599,185.2904,182.8322,183.3035,132084.0
2018-09-17 14:50:00,198.63,199.61,196.9,199.24,311705.0,183.5622,184.4679,181.9635,184.126,311705.0
2018-09-17 14:55:00,199.3,201.69,198.54,201.21,255317.0,184.1814,186.3901,183.4791,185.9465,255317.0
2018-09-17 15:00:00,201.21,201.21,198.43,198.54,216685.0,185.9465,185.9465,183.3774,183.4791,216685.0
2018-09-17 15:05:00,198.56,199.48,198.15,199.3,145031.0,183.4976,184.3478,183.1187,184.1814,145031.0
2018-09-17 15:10:00,199.23,199.23,197.56,197.98,155625.0,184.1167,184.1167,182.5734,182.9616,155625.0
2018-09-17 15:15:00,197.92,198.39,196.55,197.06,166870.0,182.9061,183.3405,181.64,182.1113,166870.0
2018-09-17 15:20:00,197.08,197.65,196.73,197.27,92196.0,182.1298,182.6566,181.8064,182.3054,92196.0
2018-09-17 15:25:00,197.26,197.3,196.21,196.58,140230.0,182.2962,182.3331,181.3258,181.6678,140230.0
2018-09-17 15:30:00,196.6,197.53,196.6,197.1,84800.0,181.6862,182.5457,181.6862,182.1483,84800.0
2018-09-17 15:35:00,197.12,198.1,197.1,198.02,93833.0,182.1668,183.0725,182.1483,182.9985,93833.0
2018-09-17 15:40:00,198.02,198.6,197.68,198.34,131486.0,182.9985,183.5345,182.6843,183.2942,131486.0
2018-09-17 15:45:00,198.38,198.68,198.09,198.18,156076.0,183.3312,183.6085,183.0632,183.1464,156076.0
2018-09-17 15:50:00,198.16,198.2,197.7,197.98,148272.0,183.1279,183.1649,182.7028,182.9616,148272.0
2018-09-17 15:55:00,197.99,198.09,197.8,197.83,188431.0,182.9708,183.0632,182.7952,182.8229,188431.0
2018-09-18 09:30:00,198.09,198.43,196.35,196.98,53001.0,183.0632,183.3774,181.4552,182.0374,53001.0
2018-09-18 09:35:00,196.95,197.36,196.55,197.34,24457.0,182.0097,182.3886,181.64,182.3701,24457.0
2018-09-18 09:40:00,197.2,198.08,197.2,198.02,45084.0,182.2407,183.054,182.2407,182.9985,45084.0
2018-09-18 09:45:00,197.96,198.02,197.1,197.17,111857.0,182.9431,182.9985,182.1483,182.213,111857.0
2018-09-18 09:50:00,197.12,197.36,196.0,196.11,56498.0,182.1668,182.3886,181.1318,181.2334,56498.0
2018-09-18 09:55:00,196.1,197.31,196.09,196.81,44899.0,181.2242,182.3424,181.2149,181.8803,44899.0
2018-09-18 10:00:00,196.83,197.08,196.35,197.0,39280.0,181.8988,182.1298,181.4552,182.0559,39280.0
2018-09-18 10:05:00,197.0,197.8,196.85,197.54,38571.0,182.0559,182.7952,181.9173,182.5549,38571.0
2018-09-18 10:10:00,197.54,198.23,197.3,198.12,67040.0,182.5549,183.1926,182.3331,183.0909,67040.0
2018-09-18 10:15:00,198.19,198.74,197.96,198.01,44663.0,183.1556,183.6639,182.9431,182.9893,44663.0
2018-09-18 10:20:00,198.02,199.12,197.93,199.08,61030.0,182.9985,184.0151,182.9153,183.9781,61030.0
2018-09-18 10:25:00,199.02,199.18,198.59,198.89,71288.0,183.9227,184.0705,183.5253,183.8025,71288.0
2018-09-18 10:30:00,198.77,199.72,198.74,199.23,75075.0,183.6916,184.5696,183.6639,184.1167,75075.0
2018-09-18 10:35:00,199.27,199.89,199.27,199.52,74975.0,184.1537,184.7267,184.1537,184.3847,74975.0
2018-09-18 10:40:00,199.51,200.65,199.4,200.3,46874.0,184.3755,185.429,184.2738,185.1056,46874.0
2018-09-18 10:45:00,200.17,200.69,199.67,199.75,69851.0,184.9854,185.466,184.5234,184.5973,69851.0
2018-09-18 10:50:00,199.76,200.15,199.56,199.73,26762.0,184.6065,184.9669,184.4217,184.5788,26762.0
2018-09-18 10:55:00,199.73,200.34,199.71,200.18,54969.0,184.5788,185.1425,184.5603,184.9947,54969.0
2018-09-18 11:00:00,200.18,200.69,200.15,200.46,38097.0,184.9947,185.466,184.9669,185.2534,38097.0
2018-09-18 11:05:00,200.47,201.21,200.4,201.09,70371.0,185.2627,185.9465,185.198,185.8356,70371.0
2018-09-18 11:10:00,201.13,201.13,200.48,201.11,62372.0,185.8726,185.8726,185.2719,185.8541,62372.0
2018-09-18 11:15:00,201.07,201.55,201.0,201.23,65301.0,185.8172,186.2607,185.7525,185.965,65301.0
2018-09-18 11:20:00,201.24,201.47,200.98,201.02,55400.0,185.9743,186.1868,185.734,185.7709,55400.0
2018-09-18 11:25:00,201.02,201.3,200.67,200.91,60271.0,185.7709,186.0297,185.4475,185.6693,60271.0
2018-09-18 11:30:00,200.93,201.08,200.78,200.89,28425.0,185.6878,185.8264,185.5491,185.6508,28425.0
2018-09-18 11:35:00,200.86,201.02,200.46,200.49,30463.0,185.6231,185.7709,185.2534,185.2811,30463.0
2018-09-18 11:40:00,200.5,200.97,200.46,200.91,24569.0,185.2904,185.7247,185.2534,185.6693,24569.0
2018-09-18 11:45:00,200.91,201.33,200.74,201.29,37244.0,185.6693,186.0574,185.5122,186.0205,37244.0
2018-09-18 11:50:00,201.31,201.36,200.6,200.98,55799.0,186.0389,186.0852,185.3828,185.734,55799.0
2018-09-18 11:55:00,200.99,201.29,200.87,200.87,21339.0,185.7432,186.0205,185.6323,185.6323,21339.0
2018-09-18 12:00:00,200.88,201.3,200.88,201.24,10483.0,185.6416,186.0297,185.6416,185.9743,10483.0
2018-09-18 12:05:00,201.25,201.45,201.05,201.12,18230.0,185.9835,186.1683,185.7987,185.8634,18230.0
2018-09-18 12:10:00,201.1,201.13,200.95,201.02,64338.0,185.8449,185.8726,185.7063,185.7709,64338.0
2018-09-18 12:15:00,201.03,201.13,200.48,200.59,62396.0,185.7802,185.8726,185.2719,185.3736,62396.0
2018-09-18 12:20:00,200.61,200.74,200.53,200.63,21254.0,185.392,185.5122,185.3181,185.4105,21254.0
2018-09-18 12:25:00,200.64,200.65,200.26,200.61,28982.0,185.4198,185.429,185.0686,185.392,28982.0
2018-09-18 12:30:00,200.65,200.96,200.65,200.88,18666.0,185.429,185.7155,185.429,185.6416,18666.0
2018-09-18 12:35:00,200.88,201.03,200.75,200.76,19089.0,185.6416,185.7802,185.5214,185.5307,19089.0
2018-09-18 12:40:00,200.76,200.9,200.62,200.77,13842.0,185.5307,185.66,185.4013,185.5399,13842.0
2018-09-18 12:45:00,200.74,201.02,200.73,200.98,10284.0,185.5122,185.7709,185.5029,185.734,10284.0
2018-09-18 12:50:00,201.0,201.08,200.78,200.81,25228.0,185.7525,185.8264,185.5491,185.5769,25228.0
2018-09-18 12:55:00,200.81,200.88,200.66,200.73,30706.0,185.5769,185.6416,185.4383,185.5029,30706.0
2018-09-18 13:00:00,200.73,200.82,200.54,200.78,28395.0,185.5029,185.5861,185.3274,185.5491,28395.0
2018-09-18 13:05:00,200.8,200.87,200.28,200.8,28274.0,185.5676,185.6323,185.0871,185.5676,28274.0
2018-09-18 13:10:00,200.81,201.05,200.78,201.05,21955.0,185.5769,185.7987,185.5491,185.7987,21955.0
2018-09-18 13:15:00,201.05,201.2,200.92,201.16,20657.0,185.7987,185.9373,185.6785,185.9003,20657.0
2018-09-18 13:20:00,201.18,201.28,201.14,201.2,19447.0,185.9188,186.0112,185.8818,185.9373,19447.0
2018-09-18 13:25:00,201.19,201.3,200.85,200.9,23441.0,185.928,186.0297,185.6138,185.66,23441.0
2018-09-18 13:30:00,200.9,201.03,200.83,200.96,18921.0,185.66,185.7802,185.5954,185.7155,18921.0
2018-09-18 13:35:00,200.99,201.19,200.99,201.15,9950.0,185.7432,185.928,185.7432,185.8911,9950.0
2018-09-18 13:40:00,201.14,201.19,201.04,201.17,15046.0,185.8818,185.928,185.7894,185.9096,15046.0
2018-09-18 13:45:00,201.16,201.19,200.65,200.73,17742.0,185.9003,185.928,185.429,185.5029,17742.0
2018-09-18 13:50:00,200.73,200.78,200.42,200.52,23173.0,185.5029,185.5491,185.2165,185.3089,23173.0
2018-09-18 13:55:00,200.54,200.55,200.24,200.45,18942.0,185.3274,185.3366,185.0501,185.2442,18942.0
2018-09-18 14:00:00,200.38,200.53,200.21,200.25,22927.0,185.1795,185.3181,185.0224,185.0594,22927.0
2018-09-18 14:05:00,200.25,200.5,200.21,200.44,16483.0,185.0594,185.2904,185.0224,185.2349,16483.0
2018-09-18 14:10:00,200.5,200.89,200.5,200.65,11526.0,185.2904,185.6508,185.2904,185.429,11526.0
2018-09-18 14:15:00,200.65,201.13,200.58,201.02,26409.0,185.429,185.8726,185.3643,185.7709,26409.0
2018-09-18 14:20:00,201.0,201.09,200.97,201.07,24806.0,185.7525,185.8356,185.7247,185.8172,24806.0
2018-09-18 14:25:00,201.06,201.2,200.98,200.99,30844.0,185.8079,185.9373,185.734,185.7432,30844.0
2018-09-18 14:30:00,201.0,201.07,200.64,200.64,44526.0,185.7525,185.8172,185.4198,185.4198,44526.0
2018-09-18 14:35:00,200.69,200.97,200.69,200.97,16244.0,185.466,185.7247,185.466,185.7247,16244.0
2018-09-18 14:40:00,200.95,201.22,200.95,201.12,19395.0,185.7063,185.9558,185.7063,185.8634,19395.0
2018-09-18 14:45:00,201.12,201.23,200.85,201.2,18197.0,185.8634,185.965,185.6138,185.9373,18197.0
2018-09-18 14:50:00,201.2,201.24,200.67,200.96,27993.0,185.9373,185.9743,185.4475,185.7155,27993.0
2018-09-18 14:55:00,200.96,201.16,200.92,201.16,15099.0,185.7155,185.9003,185.6785,185.9003,15099.0
2018-09-18 15:00:00,201.12,201.18,200.89,200.98,20264.0,185.8634,185.9188,185.6508,185.734,20264.0
2018-09-18 15:05:00,200.93,200.94,200.42,200.74,20387.0,185.6878,185.697,185.2165,185.5122,20387.0
2018-09-18 15:10:00,200.69,200.74,200.5,200.69,19737.0,185.466,185.5122,185.2904,185.466,19737.0
2018-09-18 15:15:00,200.68,200.73,200.59,200.67,17807.0,185.4567,185.5029,185.3736,185.4475,17807.0
2018-09-18 15:20:00,200.68,200.74,200.4,200.4,18374.0,185.4567,185.5122,185.198,185.198,18374.0
2018-09-18 15:25:00,200.41,200.43,199.89,199.99,31647.0,185.2072,185.2257,184.7267,184.8191,31647.0
2018-09-18 15:30:00,200.02,200.08,199.78,199.92,40680.0,184.8468,184.9023,184.625,184.7544,40680.0
2018-09-18 15:35:00,199.88,200.13,199.87,200.04,39078.0,184.7174,184.9485,184.7082,184.8653,39078.0
2018-09-18 15:40:00,200.07,200.13,199.85,200.06,27164.0,184.893,184.9485,184.6897,184.8838,27164.0
2018-09-18 15:45:00,200.08,200.09,199.5,199.92,51463.0,184.9023,184.9115,184.3662,184.7544,51463.0
2018-09-18 15:50:00,199.92,199.95,199.7,199.84,99719.0,184.7544,184.7821,184.5511,184.6805,99719.0
2018-09-18 15:55:00,199.85,200.14,199.53,200.06,177235.0,184.6897,184.9577,184.394,184.8838,177235.0
2018-09-19 09:30:00,200.42,201.12,199.14,200.41,30022.0,185.2165,185.8634,184.0336,185.2072,30022.0
2018-09-19 09:35:00,200.72,201.39,200.72,201.15,22947.0,185.4937,186.1129,185.4937,185.8911,22947.0
2018-09-19 09:40:00,201.03,201.36,200.36,200.66,15724.0,185.7802,186.0852,185.161,185.4383,15724.0
2018-09-19 09:45:00,200.66,201.29,200.66,201.08,12484.0,185.4383,186.0205,185.4383,185.8264,12484.0
2018-09-19 09:50:00,201.06,201.55,201.06,201.29,19765.0,185.8079,186.2607,185.8079,186.0205,19765.0
2018-09-19 09:55:00,201.32,201.72,201.21,201.21,39991.0,186.0482,186.4178,185.9465,185.9465,39991.0
2018-09-19 10:00:00,201.31,201.52,200.99,201.28,22230.0,186.0389,186.233,185.7432,186.0112,22230.0
2018-09-19 10:05:00,201.26,201.41,201.1,201.27,21070.0,185.9927,186.1314,185.8449,186.002,21070.0
2018-09-19 10:10:00,201.13,201.25,200.85,200.93,25531.0,185.8726,185.9835,185.6138,185.6878,25531.0
2018-09-19 10:15:00,201.0,201.49,200.91,201.09,32219.0,185.7525,186.2053,185.6693,185.8356,32219.0
2018-09-19 10:20:00,201.01,201.12,200.44,200.53,36549.0,185.7617,185.8634,185.2349,185.3181,36549.0
2018-09-19 10:25:00,200.61,200.81,200.5,200.59,17726.0,185.392,185.5769,185.2904,185.3736,17726.0
2018-09-19 10:30:00,200.61,201.08,200.56,200.85,20020.0,185.392,185.8264,185.3458,185.6138,20020.0
2018-09-19 10:35:00,200.79,201.0,200.71,200.74,17708.0,185.5584,185.7525,185.4845,185.5122,17708.0
2018-09-19 10:40:00,200.7,200.75,200.21,200.31,47506.0,185.4752,185.5214,185.0224,185.1148,47506.0
2018-09-19 10:45:00,200.31,200.31,199.92,200.06,16209.0,185.1148,185.1148,184.7544,184.8838,16209.0
2018-09-19 10:50:00,200.03,200.04,199.87,199.94,31400.0,184.856,184.8653,184.7082,184.7729,31400.0
2018-09-19 10:55:00,199.99,200.02,199.51,199.71,18480.0,184.8191,184.8468,184.3755,184.5603,18480.0
2018-09-19 11:00:00,199.81,199.85,199.58,199.75,21508.0,184.6527,184.6897,184.4402,184.5973,21508.0
2018-09-19 11:05:00,199.81,199.9,199.62,199.88,10651.0,184.6527,184.7359,184.4771,184.7174,10651.0
2018-09-19 11:10:00,199.85,199.99,199.8,199.96,17859.0,184.6897,184.8191,184.6435,184.7914,17859.0
2018-09-19 11:15:00,199.88,199.88,199.62,199.62,20362.0,184.7174,184.7174,184.4771,184.4771,20362.0
2018-09-19 11:20:00,199.65,199.71,199.38,199.39,13505.0,184.5049,184.5603,184.2554,184.2646,13505.0
2018-09-19 11:25:00,199.41,199.41,198.97,199.09,26466.0,184.2831,184.2831,183.8765,183.9874,26466.0
2018-09-19 11:30:00,199.04,199.28,198.99,199.09,18182.0,183.9411,184.1629,183.8949,183.9874,18182.0
2018-09-19 11:35:00,199.05,199.1,198.45,198.62,64146.0,183.9504,183.9966,183.3959,183.553,64146.0
2018-09-19 11:40:00,198.55,198.64,198.04,198.06,26001.0,183.4883,183.5715,183.017,183.0355,26001.0
2018-09-19 11:45:00,198.08,198.27,197.91,198.24,28289.0,183.054,183.2296,182.8969,183.2018,28289.0
2018-09-19 11:50:00,198.28,198.41,198.11,198.36,18025.0,183.2388,183.3589,183.0817,183.3127,18025.0
2018-09-19 11:55:00,198.39,198.82,198.27,198.82,23890.0,183.3405,183.7378,183.2296,183.7378,23890.0
2018-09-19 12:00:00,198.8,199.36,198.78,199.31,18159.0,183.7193,184.2369,183.7009,184.1907,18159.0
2018-09-19 12:05:00,199.3,199.31,198.99,199.12,14087.0,184.1814,184.1907,183.8949,184.0151,14087.0
2018-09-19 12:10:00,199.11,199.11,198.84,198.95,17919.0,184.0058,184.0058,183.7563,183.858,17919.0
2018-09-19 12:15:00,198.96,199.0,198.79,198.93,16159.0,183.8672,183.9042,183.7101,183.8395,16159.0
2018-09-19 12:20:00,198.92,199.05,198.9,199.0,10407.0,183.8302,183.9504,183.8118,183.9042,10407.0
2018-09-19 12:25:00,199.02,199.06,198.83,198.95,12744.0,183.9227,183.9596,183.7471,183.858,12744.0
2018-09-19 12:30:00,198.91,199.0,198.64,198.75,18009.0,183.821,183.9042,183.5715,183.6731,18009.0
2018-09-19 12:35:00,198.75,198.91,198.75,198.82,12344.0,183.6731,183.821,183.6731,183.7378,12344.0
2018-09-19 12:40:00,198.77,198.81,198.61,198.61,11836.0,183.6916,183.7286,183.5438,183.5438,11836.0
2018-09-19 12:45:00,198.67,198.69,198.59,198.66,6500.0,183.5992,183.6177,183.5253,183.59,6500.0
2018-09-19 12:50:00,198.6,199.01,198.6,198.99,15109.0,183.5345,183.9134,183.5345,183.8949,15109.0
2018-09-19 12:55:00,198.99,199.1,198.95,199.04,12139.0,183.8949,183.9966,183.858,183.9411,12139.0
2018-09-19 13:00:00,199.02,199.04,198.78,198.78,11900.0,183.9227,183.9411,183.7009,183.7009,11900.0
2018-09-19 13:05:00,198.74,198.86,198.64,198.86,14464.0,183.6639,183.7748,183.5715,183.7748,14464.0
2018-09-19 13:10:00,198.81,199.12,198.81,198.96,34625.0,183.7286,184.0151,183.7286,183.8672,34625.0
2018-09-19 13:15:00,198.98,199.16,198.7,198.7,14341.0,183.8857,184.052,183.6269,183.6269,14341.0
2018-09-19 13:20:00,198.71,198.91,198.7,198.77,16764.0,183.6362,183.821,183.6269,183.6916,16764.0
2018-09-19 13:25:00,198.77,199.03,198.71,198.96,14469.0,183.6916,183.9319,183.6362,183.8672,14469.0
2018-09-19 13:30:00,198.96,198.96,198.76,198.76,9196.0,183.8672,183.8672,183.6824,183.6824,9196.0
2018-09-19 13:35:00,198.79,199.31,198.76,199.31,28188.0,183.7101,184.1907,183.6824,184.1907,28188.0
2018-09-19 13:40:00,199.35,199.47,199.0,199.05,4319.0,184.2276,184.3385,183.9042,183.9504,4319.0
2018-09-19 13:45:00,199.03,199.16,198.97,198.97,8008.0,183.9319,184.052,183.8765,183.8765,8008.0
2018-09-19 13:50:00,198.99,199.25,198.95,199.25,12222.0,183.8949,184.1352,183.858,184.1352,12222.0
2018-09-19 13:55:00,199.19,199.21,198.98,199.02,6797.0,184.0798,184.0982,183.8857,183.9227,6797.0
2018-09-19 14:00:00,199.01,199.1,198.89,198.94,10804.0,183.9134,183.9966,183.8025,183.8487,10804.0
2018-09-19 14:05:00,198.95,198.95,198.77,198.77,6688.0,183.858,183.858,183.6916,183.6916,6688.0
2018-09-19 14:10:00,198.78,198.97,198.78,198.82,11300.0,183.7009,183.8765,183.7009,183.7378,11300.0
2018-09-19 14:15:00,198.82,198.95,198.72,198.86,12330.0,183.7378,183.858,183.6454,183.7748,12330.0
2018-09-19 14:20:00,198.85,198.93,198.78,198.85,8421.0,183.7656,183.8395,183.7009,183.7656,8421.0
2018-09-19 14:25:00,198.86,198.88,198.64,198.69,10422.0,183.7748,183.7933,183.5715,183.6177,10422.0
2018-09-19 14:30:00,198.66,198.75,198.45,198.48,11976.0,183.59,183.6731,183.3959,183.4236,11976.0
2018-09-19 14:35:00,198.5,198.69,198.5,198.62,14999.0,183.4421,183.6177,183.4421,183.553,14999.0
2018-09-19 14:40:00,198.63,198.69,198.57,198.59,14927.0,183.5622,183.6177,183.5068,183.5253,14927.0
2018-09-19 14:45:00,198.6,198.86,198.58,198.86,22178.0,183.5345,183.7748,183.516,183.7748,22178.0
2018-09-19 14:50:00,198.86,199.03,198.83,198.87,19380.0,183.7748,183.9319,183.7471,183.784,19380.0
2018-09-19 14:55:00,198.9,198.95,198.72,198.76,20519.0,183.8118,183.858,183.6454,183.6824,20519.0
2018-09-19 15:00:00,198.77,198.91,198.77,198.79,22424.0,183.6916,183.821,183.6916,183.7101,22424.0
2018-09-19 15:05:00,198.79,198.83,198.7,198.71,16385.0,183.7101,183.7471,183.6269,183.6362,16385.0
2018-09-19 15:10:00,198.71,198.72,198.5,198.59,16184.0,183.6362,183.6454,183.4421,183.5253,16184.0
2018-09-19 15:15:00,198.6,198.81,198.49,198.81,19743.0,183.5345,183.7286,183.4329,183.7286,19743.0
2018-09-19 15:20:00,198.77,198.93,198.74,198.91,15461.0,183.6916,183.8395,183.6639,183.821,15461.0
2018-09-19 15:25:00,198.9,199.04,198.79,199.03,21469.0,183.8118,183.9411,183.7101,183.9319,21469.0
2018-09-19 15:30:00,199.06,199.2,199.06,199.13,25060.0,183.9596,184.089,183.9596,184.0243,25060.0
2018-09-19 15:35:00,199.12,199.35,199.05,199.32,36179.0,184.0151,184.2276,183.9504,184.1999,36179.0
2018-09-19 15:40:00,199.33,199.38,199.27,199.36,18250.0,184.2091,184.2554,184.1537,184.2369,18250.0
2018-09-19 15:45:00,199.36,199.42,198.88,198.92,25298.0,184.2369,184.2923,183.7933,183.8302,25298.0
2018-09-19 15:50:00,198.93,199.07,198.88,198.9,37751.0,183.8395,183.9689,183.7933,183.8118,37751.0
2018-09-19 15:55:00,198.92,199.52,198.77,199.22,115622.0,183.8302,184.3847,183.6916,184.1075,115622.0
2018-09-20 09:30:00,200.21,201.25,200.21,200.81,30216.0,185.0224,185.9835,185.0224,185.5769,30216.0
2018-09-20 09:35:00,201.01,201.34,200.8,201.14,14885.0,185.7617,186.0667,185.5676,185.8818,14885.0
2018-09-20 09:40:00,201.14,201.64,200.76,200.8,31565.0,185.8818,186.3439,185.5307,185.5676,31565.0
2018-09-20 09:45:00,200.8,201.25,200.48,201.2,52770.0,185.5676,185.9835,185.2719,185.9373,52770.0
2018-09-20 09:50:00,201.19,201.25,200.29,200.3,45370.0,185.928,185.9835,185.0963,185.1056,45370.0
2018-09-20 09:55:00,200.3,201.0,200.29,200.73,41072.0,185.1056,185.7525,185.0963,185.5029,41072.0
2018-09-20 10:00:00,200.73,201.25,200.5,201.06,27273.0,185.5029,185.9835,185.2904,185.8079,27273.0
2018-09-20 10:05:00,200.99,201.28,200.67,201.0,49691.0,185.7432,186.0112,185.4475,185.7525,49691.0
2018-09-20 10:10:00,200.96,201.24,200.87,201.0,17411.0,185.7155,185.9743,185.6323,185.7525,17411.0
2018-09-20 10:15:00,201.01,201.15,200.4,200.44,29180.0,185.7617,185.8911,185.198,185.2349,29180.0
2018-09-20 10:20:00,200.44,200.72,200.28,200.46,33528.0,185.2349,185.4937,185.0871,185.2534,33528.0
2018-09-20 10:25:00,200.34,200.83,200.16,200.42,27689.0,185.1425,185.5954,184.9762,185.2165,27689.0
2018-09-20 10:30:00,200.43,200.74,200.4,200.51,13482.0,185.2257,185.5122,185.198,185.2996,13482.0
2018-09-20 10:35:00,200.53,200.89,200.53,200.73,13400.0,185.3181,185.6508,185.3181,185.5029,13400.0
2018-09-20 10:40:00,200.8,200.95,200.65,200.85,14525.0,185.5676,185.7063,185.429,185.6138,14525.0
2018-09-20 10:45:00,200.83,201.1,200.78,201.04,39450.0,185.5954,185.8449,185.5491,185.7894,39450.0
2018-09-20 10:50:00,201.01,201.11,200.72,200.98,18257.0,185.7617,185.8541,185.4937,185.734,18257.0
2018-09-20 10:55:00,200.97,201.01,200.77,200.96,8725.0,185.7247,185.7617,185.5399,185.7155,8725.0
2018-09-20 11:00:00,200.96,201.07,200.76,200.79,16702.0,185.7155,185.8172,185.5307,185.5584,16702.0
2018-09-20 11:05:00,200.81,201.0,200.47,200.79,37045.0,185.5769,185.7525,185.2627,185.5584,37045.0
2018-09-20 11:10:00,200.74,201.12,200.53,200.97,35938.0,185.5122,185.8634,185.3181,185.7247,35938.0
2018-09-20 11:15:00,200.97,201.08,200.92,200.96,12159.0,185.7247,185.8264,185.6785,185.7155,12159.0
2018-09-20 11:20:00,200.96,200.98,200.7,200.83,29249.0,185.7155,185.734,185.4752,185.5954,29249.0
2018-09-20 11:25:00,200.83,200.98,200.74,200.98,8850.0,185.5954,185.734,185.5122,185.734,8850.0
2018-09-20 11:30:00,200.98,201.22,200.92,201.14,18542.0,185.734,185.9558,185.6785,185.8818,18542.0
2018-09-20 11:35:00,201.15,201.28,201.07,201.16,10000.0,185.8911,186.0112,185.8172,185.9003,10000.0
2018-09-20 11:40:00,201.16,201.22,201.1,201.13,10805.0,185.9003,185.9558,185.8449,185.8726,10805.0
2018-09-20 11:45:00,201.13,201.22,201.02,201.03,6700.0,185.8726,185.9558,185.7709,185.7802,6700.0
2018-09-20 11:50:00,201.03,201.13,201.0,201.13,6686.0,185.7802,185.8726,185.7525,185.8726,6686.0
2018-09-20 11:55:00,201.11,201.16,201.0,201.07,9675.0,185.8541,185.9003,185.7525,185.8172,9675.0
2018-09-20 12:00:00,201.09,201.14,200.99,201.08,5900.0,185.8356,185.8818,185.7432,185.8264,5900.0
2018-09-20 12:05:00,201.05,201.14,200.91,200.98,9117.0,185.7987,185.8818,185.6693,185.734,9117.0
2018-09-20 12:10:00,200.98,201.27,200.98,201.2,15188.0,185.734,186.002,185.734,185.9373,15188.0
2018-09-20 12:15:00,201.2,201.27,201.16,201.19,17873.0,185.9373,186.002,185.9003,185.928,17873.0
2018-09-20 12:20:00,201.22,201.28,201.19,201.19,13539.0,185.9558,186.0112,185.928,185.928,13539.0
2018-09-20 12:25:00,201.19,201.25,201.13,201.18,13301.0,185.928,185.9835,185.8726,185.9188,13301.0
2018-09-20 12:30:00,201.13,201.15,200.92,200.92,18001.0,185.8726,185.8911,185.6785,185.6785,18001.0
2018-09-20 12:35:00,200.95,201.06,200.88,200.92,21941.0,185.7063,185.8079,185.6416,185.6785,21941.0
2018-09-20 12:40:00,200.92,201.07,200.76,201.07,21310.0,185.6785,185.8172,185.5307,185.8172,21310.0
2018-09-20 12:45:00,201.1,201.31,200.99,201.18,18873.0,185.8449,186.0389,185.7432,185.9188,18873.0
2018-09-20 12:50:00,201.17,201.28,201.13,201.2,18971.0,185.9096,186.0112,185.8726,185.9373,18971.0
2018-09-20 12:55:00,201.25,201.3,201.16,201.2,29154.0,185.9835,186.0297,185.9003,185.9373,29154.0
2018-09-20 13:00:00,201.18,201.33,201.16,201.26,10996.0,185.9188,186.0574,185.9003,185.9927,10996.0
2018-09-20 13:05:00,201.27,201.29,201.15,201.22,8116.0,186.002,186.0205,185.8911,185.9558,8116.0
2018-09-20 13:10:00,201.18,201.18,200.96,200.98,9555.0,185.9188,185.9188,185.7155,185.734,9555.0
2018-09-20 13:15:00,201.0,201.02,200.87,200.94,8043.0,185.7525,185.7709,185.6323,185.697,8043.0
2018-09-20 13:20:00,200.96,201.03,200.86,200.9,7945.0,185.7155,185.7802,185.6231,185.66,7945.0
2018-09-20 13:25:00,200.9,201.23,200.83,201.12,32597.0,185.66,185.965,185.5954,185.8634,32597.0
2018-09-20 13:30:00,201.19,201.47,201.12,201.28,23422.0,185.928,186.1868,185.8634,186.0112,23422.0
2018-09-20 13:35:00,201.3,201.3,201.17,201.17,4642.0,186.0297,186.0297,185.9096,185.9096,4642.0
2018-09-20 13:40:00,201.16,201.37,201.16,201.34,6798.0,185.9003,186.0944,185.9003,186.0667,6798.0
2018-09-20 13:45:00,201.37,201.39,201.21,201.33,8500.0,186.0944,186.1129,185.9465,186.0574,8500.0
2018-09-20 13:50:00,201.37,201.4,201.23,201.26,6555.0,186.0944,186.1221,185.965,185.9927,6555.0
2018-09-20 13:55:00,201.27,201.28,201.11,201.22,15228.0,186.002,186.0112,185.8541,185.9558,15228.0
2018-09-20 14:00:00,201.25,201.35,201.14,201.24,12058.0,185.9835,186.0759,185.8818,185.9743,12058.0
2018-09-20 14:05:00,201.25,201.38,201.18,201.28,10386.0,185.9835,186.1036,185.9188,186.0112,10386.0
2018-09-20 14:10:00,201.27,201.35,201.27,201.27,5900.0,186.002,186.0759,186.002,186.002,5900.0
2018-09-20 14:15:00,201.27,201.46,201.23,201.35,16825.0,186.002,186.1776,185.965,186.0759,16825.0
2018-09-20 14:20:00,201.34,201.42,201.19,201.36,15063.0,186.0667,186.1406,185.928,186.0852,15063.0
2018-09-20 14:25:00,201.33,201.42,201.2,201.41,9983.0,186.0574,186.1406,185.9373,186.1314,9983.0
2018-09-20 14:30:00,201.35,201.47,201.26,201.47,22041.0,186.0759,186.1868,185.9927,186.1868,22041.0
2018-09-20 14:35:00,201.47,201.62,201.37,201.58,12484.0,186.1868,186.3254,186.0944,186.2885,12484.0
2018-09-20 14:40:00,201.55,201.62,201.39,201.48,13047.0,186.2607,186.3254,186.1129,186.196,13047.0
2018-09-20 14:45:00,201.5,201.61,201.43,201.56,10802.0,186.2145,186.3162,186.1498,186.27,10802.0
2018-09-20 14:50:00,201.57,201.62,201.47,201.54,12656.0,186.2792,186.3254,186.1868,186.2515,12656.0
2018-09-20 14:55:00,201.56,201.63,201.42,201.47,16527.0,186.27,186.3347,186.1406,186.1868,16527.0
2018-09-20 15:00:00,201.45,201.59,201.4,201.54,17485.0,186.1683,186.2977,186.1221,186.2515,17485.0
2018-09-20 15:05:00,201.52,201.56,201.31,201.34,16638.0,186.233,186.27,186.0389,186.0667,16638.0
2018-09-20 15:10:00,201.38,201.46,201.36,201.4,12273.0,186.1036,186.1776,186.0852,186.1221,12273.0
2018-09-20 15:15:00,201.4,201.54,201.38,201.53,24278.0,186.1221,186.2515,186.1036,186.2423,24278.0
2018-09-20 15:20:00,201.52,201.52,201.21,201.24,19530.0,186.233,186.233,185.9465,185.9743,19530.0
2018-09-20 15:25:00,201.24,201.45,201.22,201.34,18914.0,185.9743,186.1683,185.9558,186.0667,18914.0
2018-09-20 15:30:00,201.36,201.47,201.34,201.36,26282.0,186.0852,186.1868,186.0667,186.0852,26282.0
2018-09-20 15:35:00,201.36,201.42,201.27,201.28,19681.0,186.0852,186.1406,186.002,186.0112,19681.0
2018-09-20 15:40:00,201.29,201.44,201.23,201.35,29269.0,186.0205,186.1591,185.965,186.0759,29269.0
2018-09-20 15:45:00,201.34,201.58,201.27,201.28,30058.0,186.0667,186.2885,186.002,186.0112,30058.0
2018-09-20 15:50:00,201.27,201.29,200.95,201.19,68430.0,186.002,186.0205,185.7063,185.928,68430.0
2018-09-20 15:55:00,201.21,201.54,201.14,201.32,101009.0,185.9465,186.2515,185.8818,186.0482,101009.0
2018-09-21 09:30:00,202.14,202.14,201.15,201.16,296418.0,186.806,186.806,185.8911,185.9003,296418.0
2018-09-21 09:35:00,200.99,202.06,200.99,201.67,40947.0,185.7432,186.7321,185.7432,186.3716,40947.0
2018-09-21 09:40:00,201.76,201.83,201.06,201.26,32145.0,186.4548,186.5195,185.8079,185.9927,32145.0
2018-09-21 09:45:00,201.32,202.31,200.8,201.54,41629.0,186.0482,186.9631,185.5676,186.2515,41629.0
2018-09-21 09:50:00,201.53,202.27,201.5,202.01,46553.0,186.2423,186.9261,186.2145,186.6858,46553.0
2018-09-21 09:55:00,202.01,202.18,201.57,201.6,14892.0,186.6858,186.8429,186.2792,186.3069,14892.0
2018-09-21 10:00:00,201.56,201.61,200.9,200.94,22746.0,186.27,186.3162,185.66,185.697,22746.0
2018-09-21 10:05:00,201.0,201.34,200.95,201.31,28217.0,185.7525,186.0667,185.7063,186.0389,28217.0
2018-09-21 10:10:00,201.36,201.73,201.35,201.52,25893.0,186.0852,186.4271,186.0759,186.233,25893.0
2018-09-21 10:15:00,201.43,201.62,201.42,201.5,10783.0,186.1498,186.3254,186.1406,186.2145,10783.0
2018-09-21 10:20:00,201.53,201.61,201.31,201.56,13397.0,186.2423,186.3162,186.0389,186.27,13397.0
2018-09-21 10:25:00,201.61,201.61,201.25,201.32,13921.0,186.3162,186.3162,185.9835,186.0482,13921.0
2018-09-21 10:30:00,201.37,201.43,201.22,201.35,16668.0,186.0944,186.1498,185.9558,186.0759,16668.0
2018-09-21 10:35:00,201.35,201.71,201.28,201.61,17310.0,186.0759,186.4086,186.0112,186.3162,17310.0
2018-09-21 10:40:00,201.64,201.85,201.58,201.61,25722.0,186.3439,186.538,186.2885,186.3162,25722.0
2018-09-21 10:45:00,201.63,201.72,201.36,201.38,19046.0,186.3347,186.4178,186.0852,186.1036,19046.0
2018-09-21 10:50:00,201.34,201.42,201.24,201.38,21228.0,186.0667,186.1406,185.9743,186.1036,21228.0
2018-09-21 10:55:00,201.37,201.48,197.41,201.25,85207.0,186.0944,186.196,182.4348,185.9835,85207.0
2018-09-21 11:00:00,201.29,201.55,201.29,201.47,18555.0,186.0205,186.2607,186.0205,186.1868,18555.0
2018-09-21 11:05:00,201.43,201.53,201.31,201.37,37818.0,186.1498,186.2423,186.0389,186.0944,37818.0
2018-09-21 11:10:00,201.37,201.47,201.29,201.33,27872.0,186.0944,186.1868,186.0205,186.0574,27872.0
2018-09-21 11:15:00,201.32,201.45,201.26,201.39,17220.0,186.0482,186.1683,185.9927,186.1129,17220.0
2018-09-21 11:20:00,201.45,201.64,201.37,201.45,11543.0,186.1683,186.3439,186.0944,186.1683,11543.0
2018-09-21 11:25:00,201.42,201.48,201.24,201.41,14702.0,186.1406,186.196,185.9743,186.1314,14702.0
2018-09-21 11:30:00,201.41,201.5,201.25,201.38,15581.0,186.1314,186.2145,185.9835,186.1036,15581.0
2018-09-21 11:35:00,201.4,201.55,201.21,201.22,11462.0,186.1221,186.2607,185.9465,185.9558,11462.0
2018-09-21 11:40:00,201.25,201.31,201.12,201.22,10704.0,185.9835,186.0389,185.8634,185.9558,10704.0
2018-09-21 11:45:00,201.21,201.31,201.15,201.26,10035.0,185.9465,186.0389,185.8911,185.9927,10035.0
2018-09-21 11:50:00,201.2,201.24,201.12,201.21,5742.0,185.9373,185.9743,185.8634,185.9465,5742.0
2018-09-21 11:55:00,201.21,201.28,201.12,201.28,10951.0,185.9465,186.0112,185.8634,186.0112,10951.0
2018-09-21 12:00:00,201.25,201.34,201.22,201.25,7969.0,185.9835,186.0667,185.9558,185.9835,7969.0
2018-09-21 12:05:00,201.3,201.4,201.17,201.2,9451.0,186.0297,186.1221,185.9096,185.9373,9451.0
2018-09-21 12:10:00,201.19,201.35,201.17,201.21,13375.0,185.928,186.0759,185.9096,185.9465,13375.0
2018-09-21 12:15:00,201.19,201.29,201.11,201.17,17074.0,185.928,186.0205,185.8541,185.9096,17074.0
2018-09-21 12:20:00,201.2,201.27,201.17,201.2,10169.0,185.9373,186.002,185.9096,185.9373,10169.0
2018-09-21 12:25:00,201.23,201.51,201.19,201.38,19395.0,185.965,186.2238,185.928,186.1036,19395.0
2018-09-21 12:30:00,201.4,201.49,201.34,201.36,11495.0,186.1221,186.2053,186.0667,186.0852,11495.0
2018-09-21 12:35:00,201.38,201.4,201.16,201.33,11262.0,186.1036,186.1221,185.9003,186.0574,11262.0
2018-09-21 12:40:00,201.32,201.34,201.23,201.33,9645.0,186.0482,186.0667,185.965,186.0574,9645.0
2018-09-21 12:45:00,201.35,201.36,201.28,201.31,8717.0,186.0759,186.0852,186.0112,186.0389,8717.0
2018-09-21 12:50:00,201.32,201.44,201.26,201.4,11762.0,186.0482,186.1591,185.9927,186.1221,11762.0
2018-09-21 12:55:00,201.37,201.5,201.34,201.35,13807.0,186.0944,186.2145,186.0667,186.0759,13807.0
2018-09-21 13:00:00,201.35,201.58,201.21,201.21,44905.0,186.0759,186.2885,185.9465,185.9465,44905.0
2018-09-21 13:05:00,201.21,201.43,201.19,201.19,31205.0,185.9465,186.1498,185.928,185.928,31205.0
2018-09-21 13:10:00,201.18,201.31,201.12,201.16,11148.0,185.9188,186.0389,185.8634,185.9003,11148.0
2018-09-21 13:15:00,201.18,201.4,201.17,201.4,13746.0,185.9188,186.1221,185.9096,186.1221,13746.0
2018-09-21 13:20:00,201.4,201.5,201.34,201.43,12282.0,186.1221,186.2145,186.0667,186.1498,12282.0
2018-09-21 13:25:00,201.42,201.55,201.4,201.47,30596.0,186.1406,186.2607,186.1221,186.1868,30596.0
2018-09-21 13:30:00,201.45,201.52,201.43,201.5,20567.0,186.1683,186.233,186.1498,186.2145,20567.0
2018-09-21 13:35:00,201.5,201.5,201.41,201.41,37651.0,186.2145,186.2145,186.1314,186.1314,37651.0
2018-09-21 13:40:00,201.41,201.75,201.41,201.69,29227.0,186.1314,186.4456,186.1314,186.3901,29227.0
2018-09-21 13:45:00,201.7,201.92,201.54,201.65,43467.0,186.3994,186.6027,186.2515,186.3532,43467.0
2018-09-21 13:50:00,201.64,201.72,201.53,201.66,35823.0,186.3439,186.4178,186.2423,186.3624,35823.0
2018-09-21 13:55:00,201.64,201.95,201.62,201.94,24763.0,186.3439,186.6304,186.3254,186.6212,24763.0
2018-09-21 14:00:00,201.95,202.13,201.87,202.02,18694.0,186.6304,186.7967,186.5565,186.6951,18694.0
2018-09-21 14:05:00,202.01,202.01,201.8,201.92,24201.0,186.6858,186.6858,186.4918,186.6027,24201.0
2018-09-21 14:10:00,201.93,201.95,201.81,201.87,20206.0,186.6119,186.6304,186.501,186.5565,20206.0
2018-09-21 14:15:00,201.84,201.95,201.84,201.89,14497.0,186.5287,186.6304,186.5287,186.5749,14497.0
2018-09-21 14:20:00,201.89,202.19,201.88,201.93,49902.0,186.5749,186.8522,186.5657,186.6119,49902.0
2018-09-21 14:25:00,201.92,202.08,201.87,201.99,21266.0,186.6027,186.7505,186.5565,186.6674,21266.0
2018-09-21 14:30:00,202.0,202.06,201.91,202.05,15976.0,186.6766,186.7321,186.5934,186.7228,15976.0
2018-09-21 14:35:00,202.02,202.14,201.95,202.09,12624.0,186.6951,186.806,186.6304,186.7598,12624.0
2018-09-21 14:40:00,202.08,202.34,202.0,202.2,35344.0,186.7505,186.9908,186.6766,186.8614,35344.0
2018-09-21 14:45:00,202.24,202.35,202.11,202.25,21159.0,186.8984,187.0001,186.7783,186.9076,21159.0
2018-09-21 14:50:00,202.25,202.39,202.16,202.34,30368.0,186.9076,187.037,186.8245,186.9908,30368.0
2018-09-21 14:55:00,202.26,202.56,202.22,202.4,38913.0,186.9169,187.1941,186.8799,187.0463,38913.0
2018-09-21 15:00:00,202.4,202.69,202.39,202.57,28190.0,187.0463,187.3143,187.037,187.2034,28190.0
2018-09-21 15:05:00,202.55,202.85,202.45,202.83,71949.0,187.1849,187.4621,187.0925,187.4436,71949.0
2018-09-21 15:10:00,202.83,203.06,202.72,202.98,91645.0,187.4436,187.6562,187.342,187.5823,91645.0
2018-09-21 15:15:00,202.97,202.97,202.35,202.46,36740.0,187.573,187.573,187.0001,187.1017,36740.0
2018-09-21 15:20:00,202.44,202.51,202.36,202.45,20984.0,187.0832,187.1479,187.0093,187.0925,20984.0
2018-09-21 15:25:00,202.47,202.5,202.33,202.39,26172.0,187.1109,187.1387,186.9816,187.037,26172.0
2018-09-21 15:30:00,202.39,202.39,202.18,202.19,40983.0,187.037,187.037,186.8429,186.8522,40983.0
2018-09-21 15:35:00,202.18,202.38,202.16,202.3,55512.0,186.8429,187.0278,186.8245,186.9538,55512.0
2018-09-21 15:40:00,202.31,202.48,202.27,202.42,72727.0,186.9631,187.1202,186.9261,187.0647,72727.0
2018-09-21 15:45:00,202.42,202.47,202.24,202.28,44884.0,187.0647,187.1109,186.8984,186.9354,44884.0
2018-09-21 15:50:00,202.29,202.4,202.15,202.28,75140.0,186.9446,187.0463,186.8152,186.9354,75140.0
2018-09-21 15:55:00,202.28,202.39,202.09,202.23,202138.0,186.9354,187.037,186.7598,186.8892,202138.0
2018-09-24 09:30:00,200.92,201.87,200.57,201.71,27842.0,185.6785,186.5565,185.3551,186.4086,27842.0
2018-09-24 09:35:00,201.91,202.2,201.44,201.83,21338.0,186.5934,186.8614,186.1591,186.5195,21338.0
2018-09-24 09:40:00,201.71,202.05,201.64,202.05,23650.0,186.4086,186.7228,186.3439,186.7228,23650.0
2018-09-24 09:45:00,201.98,202.53,201.94,201.95,20268.0,186.6581,187.1664,186.6212,186.6304,20268.0
2018-09-24 09:50:00,202.06,202.54,201.97,202.54,9855.0,186.7321,187.1756,186.6489,187.1756,9855.0
2018-09-24 09:55:00,202.59,202.93,202.52,202.78,9930.0,187.2218,187.5361,187.1572,187.3974,9930.0
2018-09-24 10:00:00,202.77,203.14,202.71,202.87,34194.0,187.3882,187.7301,187.3327,187.4806,34194.0
2018-09-24 10:05:00,202.82,202.91,202.4,202.79,21879.0,187.4344,187.5176,187.0463,187.4067,21879.0
2018-09-24 10:10:00,202.79,203.21,202.56,203.21,22801.0,187.4067,187.7948,187.1941,187.7948,22801.0
2018-09-24 10:15:00,203.19,203.56,203.18,203.43,59060.0,187.7763,188.1183,187.7671,187.9981,59060.0
2018-09-24 10:20:00,203.42,203.53,203.19,203.42,50587.0,187.9889,188.0905,187.7763,187.9889,50587.0
2018-09-24 10:25:00,203.42,203.6,203.22,203.23,30996.0,187.9889,188.1552,187.8041,187.8133,30996.0
2018-09-24 10:30:00,203.23,203.34,203.04,203.09,20547.0,187.8133,187.915,187.6377,187.6839,20547.0
2018-09-24 10:35:00,203.09,203.26,202.83,203.23,57103.0,187.6839,187.841,187.4436,187.8133,57103.0
2018-09-24 10:40:00,203.15,203.23,202.9,203.0,77143.0,187.7394,187.8133,187.5083,187.6007,77143.0
2018-09-24 10:45:00,203.02,203.02,202.42,202.94,26443.0,187.6192,187.6192,187.0647,187.5453,26443.0
2018-09-24 10:50:00,202.92,203.16,202.83,202.9,23504.0,187.5268,187.7486,187.4436,187.5083,23504.0
2018-09-24 10:55:00,202.9,203.09,202.78,202.95,24250.0,187.5083,187.6839,187.3974,187.5545,24250.0
2018-09-24 11:00:00,202.95,203.16,202.74,203.05,18733.0,187.5545,187.7486,187.3605,187.647,18733.0
2018-09-24 11:05:00,203.03,203.26,202.91,203.0,21301.0,187.6285,187.841,187.5176,187.6007,21301.0
2018-09-24 11:10:00,203.0,203.05,202.71,203.01,41310.0,187.6007,187.647,187.3327,187.61,41310.0
2018-09-24 11:15:00,203.03,203.03,202.71,202.8,24033.0,187.6285,187.6285,187.3327,187.4159,24033.0
2018-09-24 11:20:00,202.84,202.86,202.21,202.55,74847.0,187.4529,187.4714,186.8707,187.1849,74847.0
2018-09-24 11:25:00,202.57,202.77,202.39,202.43,42896.0,187.2034,187.3882,187.037,187.074,42896.0
2018-09-24 11:30:00,202.43,202.8,202.42,202.64,45993.0,187.074,187.4159,187.0647,187.2681,45993.0
2018-09-24 11:35:00,202.64,202.64,202.22,202.28,23625.0,187.2681,187.2681,186.8799,186.9354,23625.0
2018-09-24 11:40:00,202.28,202.54,202.03,202.36,55628.0,186.9354,187.1756,186.7043,187.0093,55628.0
2018-09-24 11:45:00,202.41,202.67,202.36,202.5,80716.0,187.0555,187.2958,187.0093,187.1387,80716.0
2018-09-24 11:50:00,202.53,202.67,202.15,202.15,14597.0,187.1664,187.2958,186.8152,186.8152,14597.0
2018-09-24 11:55:00,202.07,202.13,201.57,201.71,11717.0,186.7413,186.7967,186.2792,186.4086,11717.0
2018-09-24 12:00:00,201.71,201.95,201.56,201.78,8654.0,186.4086,186.6304,186.27,186.4733,8654.0
2018-09-24 12:05:00,201.78,202.08,201.62,201.67,7149.0,186.4733,186.7505,186.3254,186.3716,7149.0
2018-09-24 12:10:00,201.63,202.0,201.63,201.72,13743.0,186.3347,186.6766,186.3347,186.4178,13743.0
2018-09-24 12:15:00,201.74,201.87,201.68,201.71,16008.0,186.4363,186.5565,186.3809,186.4086,16008.0
2018-09-24 12:20:00,201.71,201.86,201.63,201.86,10187.0,186.4086,186.5472,186.3347,186.5472,10187.0
2018-09-24 12:25:00,201.86,201.87,201.67,201.69,13958.0,186.5472,186.5565,186.3716,186.3901,13958.0
2018-09-24 12:30:00,201.68,201.79,201.6,201.79,11716.0,186.3809,186.4825,186.3069,186.4825,11716.0
2018-09-24 12:35:00,201.74,201.84,201.64,201.7,16424.0,186.4363,186.5287,186.3439,186.3994,16424.0
2018-09-24 12:40:00,201.66,201.82,201.58,201.82,8300.0,186.3624,186.5103,186.2885,186.5103,8300.0
2018-09-24 12:45:00,201.85,201.9,201.77,201.88,7800.0,186.538,186.5842,186.464,186.5657,7800.0
2018-09-24 12:50:00,201.89,201.95,201.81,201.86,7386.0,186.5749,186.6304,186.501,186.5472,7386.0
2018-09-24 12:55:00,201.82,201.85,201.65,201.78,6354.0,186.5103,186.538,186.3532,186.4733,6354.0
2018-09-24 13:00:00,201.82,201.91,201.73,201.75,4550.0,186.5103,186.5934,186.4271,186.4456,4550.0
2018-09-24 13:05:00,201.79,201.99,201.77,201.96,10608.0,186.4825,186.6674,186.464,186.6396,10608.0
2018-09-24 13:10:00,201.94,202.01,201.78,201.79,6315.0,186.6212,186.6858,186.4733,186.4825,6315.0
2018-09-24 13:15:00,201.81,201.95,201.75,201.92,16889.0,186.501,186.6304,186.4456,186.6027,16889.0
2018-09-24 13:20:00,201.92,201.96,201.82,201.85,12060.0,186.6027,186.6396,186.5103,186.538,12060.0
2018-09-24 13:25:00,201.88,202.11,201.88,202.11,13255.0,186.5657,186.7783,186.5657,186.7783,13255.0
2018-09-24 13:30:00,202.13,202.32,202.1,202.24,6700.0,186.7967,186.9723,186.769,186.8984,6700.0
2018-09-24 13:35:00,202.19,202.21,201.93,201.95,8000.0,186.8522,186.8707,186.6119,186.6304,8000.0
2018-09-24 13:40:00,201.98,202.08,201.95,202.06,4605.0,186.6581,186.7505,186.6304,186.7321,4605.0
2018-09-24 13:45:00,202.08,202.14,202.04,202.12,5327.0,186.7505,186.806,186.7136,186.7875,5327.0
2018-09-24 13:50:00,202.11,202.23,202.11,202.18,8405.0,186.7783,186.8892,186.7783,186.8429,8405.0
2018-09-24 13:55:00,202.13,202.28,202.13,202.18,6600.0,186.7967,186.9354,186.7967,186.8429,6600.0
2018-09-24 14:00:00,202.18,202.29,202.12,202.2,15215.0,186.8429,186.9446,186.7875,186.8614,15215.0
2018-09-24 14:05:00,202.17,202.29,202.16,202.29,8038.0,186.8337,186.9446,186.8245,186.9446,8038.0
2018-09-24 14:10:00,202.28,202.38,202.19,202.29,11780.0,186.9354,187.0278,186.8522,186.9446,11780.0
2018-09-24 14:15:00,202.29,202.4,202.22,202.32,5886.0,186.9446,187.0463,186.8799,186.9723,5886.0
2018-09-24 14:20:00,202.3,202.3,202.16,202.27,15936.0,186.9538,186.9538,186.8245,186.9261,15936.0
2018-09-24 14:25:00,202.28,202.5,202.23,202.39,11923.0,186.9354,187.1387,186.8892,187.037,11923.0
2018-09-24 14:30:00,202.41,202.56,202.36,202.54,13306.0,187.0555,187.1941,187.0093,187.1756,13306.0
2018-09-24 14:35:00,202.56,202.6,202.48,202.58,16132.0,187.1941,187.2311,187.1202,187.2126,16132.0
2018-09-24 14:40:00,202.58,202.71,202.56,202.71,42175.0,187.2126,187.3327,187.1941,187.3327,42175.0
2018-09-24 14:45:00,202.76,202.77,202.64,202.72,14251.0,187.379,187.3882,187.2681,187.342,14251.0
2018-09-24 14:50:00,202.76,202.81,202.55,202.61,20969.0,187.379,187.4252,187.1849,187.2403,20969.0
2018-09-24 14:55:00,202.63,202.84,202.59,202.76,16159.0,187.2588,187.4529,187.2218,187.379,16159.0
2018-09-24 15:00:00,202.73,202.95,202.7,202.85,12145.0,187.3512,187.5545,187.3235,187.4621,12145.0
2018-09-24 15:05:00,202.85,202.97,202.76,202.93,13371.0,187.4621,187.573,187.379,187.5361,13371.0
2018-09-24 15:10:00,202.96,202.99,202.86,202.89,13846.0,187.5638,187.5915,187.4714,187.4991,13846.0
2018-09-24 15:15:00,202.87,203.09,202.87,203.03,19605.0,187.4806,187.6839,187.4806,187.6285,19605.0
2018-09-24 15:20:00,203.05,203.31,203.0,203.09,21948.0,187.647,187.8872,187.6007,187.6839,21948.0
2018-09-24 15:25:00,203.12,203.43,203.1,203.24,17845.0,187.7116,187.9981,187.6932,187.8225,17845.0
2018-09-24 15:30:00,203.27,203.43,203.13,203.3,26377.0,187.8503,187.9981,187.7209,187.878,26377.0
2018-09-24 15:35:00,203.32,203.57,203.26,203.51,25848.0,187.8965,188.1275,187.841,188.0721,25848.0
2018-09-24 15:40:00,203.48,203.66,203.32,203.49,42633.0,188.0443,188.2107,187.8965,188.0536,42633.0
2018-09-24 15:45:00,203.5,203.59,203.34,203.46,42325.0,188.0628,188.146,187.915,188.0258,42325.0
2018-09-24 15:50:00,203.48,203.56,203.32,203.34,49384.0,188.0443,188.1183,187.8965,187.915,49384.0
2018-09-24 15:55:00,203.31,203.47,203.14,203.24,108810.0,187.8872,188.0351,187.7301,187.8225,108810.0
2018-09-25 09:30:00,203.05,203.29,201.95,202.17,31031.0,187.647,187.8687,186.6304,186.8337,31031.0
2018-09-25 09:35:00,202.16,202.23,200.52,200.55,34089.0,186.8245,186.8892,185.3089,185.3366,34089.0
2018-09-25 09:40:00,200.55,200.97,200.03,200.93,68778.0,185.3366,185.7247,184.856,185.6878,68778.0
2018-09-25 09:45:00,200.83,200.9,200.01,200.42,55812.0,185.5954,185.66,184.8376,185.2165,55812.0
2018-09-25 09:50:00,200.42,200.48,200.11,200.4,72335.0,185.2165,185.2719,184.93,185.198,72335.0
2018-09-25 09:55:00,200.41,200.66,200.16,200.31,40527.0,185.2072,185.4383,184.9762,185.1148,40527.0
2018-09-25 10:00:00,200.14,200.54,200.12,200.37,40409.0,184.9577,185.3274,184.9392,185.1703,40409.0
2018-09-25 10:05:00,200.44,200.8,200.36,200.51,41054.0,185.2349,185.5676,185.161,185.2996,41054.0
2018-09-25 10:10:00,200.51,201.1,200.48,200.98,19838.0,185.2996,185.8449,185.2719,185.734,19838.0
2018-09-25 10:15:00,201.02,201.25,200.88,200.93,23510.0,185.7709,185.9835,185.6416,185.6878,23510.0
2018-09-25 10:20:00,200.89,200.99,200.86,200.92,11233.0,185.6508,185.7432,185.6231,185.6785,11233.0
2018-09-25 10:25:00,200.93,201.12,200.9,201.02,20864.0,185.6878,185.8634,185.66,185.7709,20864.0
2018-09-25 10:30:00,201.0,201.14,200.86,201.09,8506.0,185.7525,185.8818,185.6231,185.8356,8506.0
2018-09-25 10:35:00,201.01,201.04,200.86,200.86,6400.0,185.7617,185.7894,185.6231,185.6231,6400.0
2018-09-25 10:40:00,200.85,200.87,200.67,200.8,25658.0,185.6138,185.6323,185.4475,185.5676,25658.0
2018-09-25 10:45:00,200.8,200.86,200.69,200.74,24489.0,185.5676,185.6231,185.466,185.5122,24489.0
2018-09-25 10:50:00,200.75,201.01,200.74,200.79,15634.0,185.5214,185.7617,185.5122,185.5584,15634.0
2018-09-25 10:55:00,200.8,200.93,200.61,200.7,29868.0,185.5676,185.6878,185.392,185.4752,29868.0
2018-09-25 11:00:00,200.7,200.74,200.42,200.57,36896.0,185.4752,185.5122,185.2165,185.3551,36896.0
2018-09-25 11:05:00,200.59,200.89,200.57,200.85,10671.0,185.3736,185.6508,185.3551,185.6138,10671.0
2018-09-25 11:10:00,200.81,200.98,200.7,200.98,12859.0,185.5769,185.734,185.4752,185.734,12859.0
2018-09-25 11:15:00,201.0,201.06,200.91,200.93,7841.0,185.7525,185.8079,185.6693,185.6878,7841.0
2018-09-25 11:20:00,200.91,201.25,200.91,201.06,7912.0,185.6693,185.9835,185.6693,185.8079,7912.0
2018-09-25 11:25:00,201.1,201.31,201.04,201.26,9367.0,185.8449,186.0389,185.7894,185.9927,9367.0
2018-09-25 11:30:00,201.29,201.43,201.29,201.39,5239.0,186.0205,186.1498,186.0205,186.1129,5239.0
2018-09-25 11:35:00,201.39,201.77,201.39,201.77,8100.0,186.1129,186.464,186.1129,186.464,8100.0
2018-09-25 11:40:00,201.73,201.73,201.62,201.69,2502.0,186.4271,186.4271,186.3254,186.3901,2502.0
2018-09-25 11:45:00,201.69,201.95,201.67,201.79,6809.0,186.3901,186.6304,186.3716,186.4825,6809.0
2018-09-25 11:50:00,201.83,202.02,201.71,202.02,11130.0,186.5195,186.6951,186.4086,186.6951,11130.0
2018-09-25 11:55:00,202.0,202.0,201.77,201.93,7420.0,186.6766,186.6766,186.464,186.6119,7420.0
2018-09-25 12:00:00,201.94,202.33,201.94,202.26,51865.0,186.6212,186.9816,186.6212,186.9169,51865.0
2018-09-25 12:05:00,202.33,202.5,202.21,202.49,37398.0,186.9816,187.1387,186.8707,187.1294,37398.0
2018-09-25 12:10:00,202.48,202.49,202.21,202.24,4700.0,187.1202,187.1294,186.8707,186.8984,4700.0
2018-09-25 12:15:00,202.28,202.33,202.18,202.23,7677.0,186.9354,186.9816,186.8429,186.8892,7677.0
2018-09-25 12:20:00,202.27,202.38,202.25,202.38,6403.0,186.9261,187.0278,186.9076,187.0278,6403.0
2018-09-25 12:25:00,202.37,202.43,202.33,202.34,3705.0,187.0185,187.074,186.9816,186.9908,3705.0
2018-09-25 12:30:00,202.31,202.41,202.24,202.31,10480.0,186.9631,187.0555,186.8984,186.9631,10480.0
2018-09-25 12:35:00,202.34,202.4,202.28,202.35,11389.0,186.9908,187.0463,186.9354,187.0001,11389.0
2018-09-25 12:40:00,202.29,202.31,202.18,202.19,9287.0,186.9446,186.9631,186.8429,186.8522,9287.0
2018-09-25 12:45:00,202.17,202.17,201.98,202.07,14919.0,186.8337,186.8337,186.6581,186.7413,14919.0
2018-09-25 12:50:00,202.02,202.08,201.91,202.0,7658.0,186.6951,186.7505,186.5934,186.6766,7658.0
2018-09-25 12:55:00,201.97,202.04,201.72,201.81,16178.0,186.6489,186.7136,186.4178,186.501,16178.0
2018-09-25 13:00:00,201.78,201.9,201.68,201.69,37115.0,186.4733,186.5842,186.3809,186.3901,37115.0
2018-09-25 13:05:00,201.69,201.74,201.33,201.38,55104.0,186.3901,186.4363,186.0574,186.1036,55104.0
2018-09-25 13:10:00,201.36,201.56,201.32,201.49,37067.0,186.0852,186.27,186.0482,186.2053,37067.0
2018-09-25 13:15:00,201.44,201.59,201.19,201.46,37419.0,186.1591,186.2977,185.928,186.1776,37419.0
2018-09-25 13:20:00,201.45,201.76,201.18,201.3,64430.0,186.1683,186.4548,185.9188,186.0297,64430.0
2018-09-25 13:25:00,201.29,201.42,201.06,201.08,14398.0,186.0205,186.1406,185.8079,185.8264,14398.0
2018-09-25 13:30:00,201.04,201.18,200.81,201.02,27785.0,185.7894,185.9188,185.5769,185.7709,27785.0
2018-09-25 13:35:00,201.02,201.08,200.48,200.56,93088.0,185.7709,185.8264,185.2719,185.3458,93088.0
2018-09-25 13:40:00,200.53,200.63,199.8,200.11,83770.0,185.3181,185.4105,184.6435,184.93,83770.0
2018-09-25 13:45:00,200.2,200.67,200.13,200.48,66386.0,185.0131,185.4475,184.9485,185.2719,66386.0
2018-09-25 13:50:00,200.47,201.09,200.46,200.8,24228.0,185.2627,185.8356,185.2534,185.5676,24228.0
2018-09-25 13:55:00,200.81,201.7,200.81,201.49,25209.0,185.5769,186.3994,185.5769,186.2053,25209.0
2018-09-25 14:00:00,201.58,201.58,201.01,201.12,12746.0,186.2885,186.2885,185.7617,185.8634,12746.0
2018-09-25 14:05:00,201.13,201.26,200.59,200.71,25611.0,185.8726,185.9927,185.3736,185.4845,25611.0
2018-09-25 14:10:00,200.81,200.81,200.4,200.44,10205.0,185.5769,185.5769,185.198,185.2349,10205.0
2018-09-25 14:15:00,200.43,200.76,200.43,200.54,14612.0,185.2257,185.5307,185.2257,185.3274,14612.0
2018-09-25 14:20:00,200.44,200.66,200.43,200.58,19288.0,185.2349,185.4383,185.2257,185.3643,19288.0
2018-09-25 14:25:00,200.6,200.61,200.47,200.5,13781.0,185.3828,185.392,185.2627,185.2904,13781.0
2018-09-25 14:30:00,200.5,200.62,200.47,200.56,30025.0,185.2904,185.4013,185.2627,185.3458,30025.0
2018-09-25 14:35:00,200.57,200.77,200.39,200.54,25154.0,185.3551,185.5399,185.1887,185.3274,25154.0
2018-09-25 14:40:00,200.56,200.84,200.41,200.82,135005.0,185.3458,185.6046,185.2072,185.5861,135005.0
2018-09-25 14:45:00,200.83,200.85,200.4,200.42,36274.0,185.5954,185.6138,185.198,185.2165,36274.0
2018-09-25 14:50:00,200.42,200.52,200.41,200.44,35766.0,185.2165,185.3089,185.2072,185.2349,35766.0
2018-09-25 14:55:00,200.42,200.73,200.42,200.65,32816.0,185.2165,185.5029,185.2165,185.429,32816.0
2018-09-25 15:00:00,200.66,200.86,200.52,200.64,33992.0,185.4383,185.6231,185.3089,185.4198,33992.0
2018-09-25 15:05:00,200.66,200.89,200.51,200.55,21440.0,185.4383,185.6508,185.2996,185.3366,21440.0
2018-09-25 15:10:00,200.53,200.67,200.51,200.65,8553.0,185.3181,185.4475,185.2996,185.429,8553.0
2018-09-25 15:15:00,200.65,200.95,200.63,200.84,14132.0,185.429,185.7063,185.4105,185.6046,14132.0
2018-09-25 15:20:00,200.84,201.04,200.84,200.92,9560.0,185.6046,185.7894,185.6046,185.6785,9560.0
2018-09-25 15:25:00,200.91,201.07,200.89,200.97,13575.0,185.6693,185.8172,185.6508,185.7247,13575.0
2018-09-25 15:30:00,200.97,201.36,200.97,201.3,17217.0,185.7247,186.0852,185.7247,186.0297,17217.0
2018-09-25 15:35:00,201.3,201.4,201.23,201.33,14677.0,186.0297,186.1221,185.965,186.0574,14677.0
2018-09-25 15:40:00,201.28,201.37,201.1,201.18,29598.0,186.0112,186.0944,185.8449,185.9188,29598.0
2018-09-25 15:45:00,201.16,201.32,201.07,201.23,30137.0,185.9003,186.0482,185.8172,185.965,30137.0
2018-09-25 15:50:00,201.22,201.34,201.09,201.25,39389.0,185.9558,186.0667,185.8356,185.9835,39389.0
2018-09-25 15:55:00,201.26,201.56,201.11,201.5,143608.0,185.9927,186.27,185.8541,186.2145,143608.0
2018-09-26 09:30:00,202.1,202.32,200.82,202.12,310355.0,186.769,186.9723,185.5861,186.7875,310355.0
2018-09-26 09:35:00,201.86,202.33,201.03,201.17,13729.0,186.5472,186.9816,185.7802,185.9096,13729.0
2018-09-26 09:40:00,201.18,201.53,200.97,201.27,16913.0,185.9188,186.2423,185.7247,186.002,16913.0
2018-09-26 09:45:00,201.11,201.87,201.0,201.87,32943.0,185.8541,186.5565,185.7525,186.5565,32943.0
2018-09-26 09:50:00,201.84,202.24,201.84,202.08,7500.0,186.5287,186.8984,186.5287,186.7505,7500.0
2018-09-26 09:55:00,202.09,202.23,201.79,201.82,9471.0,186.7598,186.8892,186.4825,186.5103,9471.0
2018-09-26 10:00:00,201.81,202.08,201.48,201.48,28205.0,186.501,186.7505,186.196,186.196,28205.0
2018-09-26 10:05:00,201.53,201.88,201.28,201.81,27426.0,186.2423,186.5657,186.0112,186.501,27426.0
2018-09-26 10:10:00,201.73,201.85,201.53,201.85,15068.0,186.4271,186.538,186.2423,186.538,15068.0
2018-09-26 10:15:00,201.74,201.77,201.53,201.66,8774.0,186.4363,186.464,186.2423,186.3624,8774.0
2018-09-26 10:20:00,201.61,201.94,201.61,201.94,9155.0,186.3162,186.6212,186.3162,186.6212,9155.0
2018-09-26 10:25:00,202.0,202.35,202.0,202.29,14472.0,186.6766,187.0001,186.6766,186.9446,14472.0
2018-09-26 10:30:00,202.29,202.51,202.22,202.46,8758.0,186.9446,187.1479,186.8799,187.1017,8758.0
2018-09-26 10:35:00,202.46,202.86,202.43,202.6,10898.0,187.1017,187.4714,187.074,187.2311,10898.0
2018-09-26 10:40:00,202.61,202.89,202.59,202.78,12350.0,187.2403,187.4991,187.2218,187.3974,12350.0
2018-09-26 10:45:00,202.8,202.95,202.65,202.76,15403.0,187.4159,187.5545,187.2773,187.379,15403.0
2018-09-26 10:50:00,202.78,202.92,202.38,202.38,29235.0,187.3974,187.5268,187.0278,187.0278,29235.0
2018-09-26 10:55:00,202.42,202.52,202.24,202.24,5760.0,187.0647,187.1572,186.8984,186.8984,5760.0
2018-09-26 11:00:00,202.2,202.35,202.14,202.33,5862.0,186.8614,187.0001,186.806,186.9816,5862.0
2018-09-26 11:05:00,202.28,202.38,202.09,202.12,4735.0,186.9354,187.0278,186.7598,186.7875,4735.0
2018-09-26 11:10:00,202.12,202.33,202.06,202.13,21188.0,186.7875,186.9816,186.7321,186.7967,21188.0
2018-09-26 11:15:00,202.14,202.31,201.88,201.94,9936.0,186.806,186.9631,186.5657,186.6212,9936.0
2018-09-26 11:20:00,201.92,202.22,201.92,202.12,13346.0,186.6027,186.8799,186.6027,186.7875,13346.0
2018-09-26 11:25:00,202.02,202.2,202.0,202.14,14116.0,186.6951,186.8614,186.6766,186.806,14116.0
2018-09-26 11:30:00,202.19,202.22,202.0,202.11,5246.0,186.8522,186.8799,186.6766,186.7783,5246.0
2018-09-26 11:35:00,202.16,202.2,202.08,202.08,5931.0,186.8245,186.8614,186.7505,186.7505,5931.0
2018-09-26 11:40:00,202.12,202.25,202.09,202.2,4652.0,186.7875,186.9076,186.7598,186.8614,4652.0
2018-09-26 11:45:00,202.24,202.28,202.0,202.09,9285.0,186.8984,186.9354,186.6766,186.7598,9285.0
2018-09-26 11:50:00,202.05,202.31,202.02,202.28,8500.0,186.7228,186.9631,186.6951,186.9354,8500.0
2018-09-26 11:55:00,202.28,202.43,202.25,202.43,5200.0,186.9354,187.074,186.9076,187.074,5200.0
2018-09-26 12:00:00,202.38,202.62,202.38,202.57,2600.0,187.0278,187.2496,187.0278,187.2034,2600.0
2018-09-26 12:05:00,202.49,202.56,202.34,202.41,6595.0,187.1294,187.1941,186.9908,187.0555,6595.0
2018-09-26 12:10:00,202.41,202.76,202.36,202.69,4621.0,187.0555,187.379,187.0093,187.3143,4621.0
2018-09-26 12:15:00,202.69,202.89,202.6,202.88,7340.0,187.3143,187.4991,187.2311,187.4898,7340.0
2018-09-26 12:20:00,202.83,202.91,202.72,202.74,9316.0,187.4436,187.5176,187.342,187.3605,9316.0
2018-09-26 12:25:00,202.76,202.99,202.74,202.99,4967.0,187.379,187.5915,187.3605,187.5915,4967.0
2018-09-26 12:30:00,202.96,203.11,202.92,203.04,18182.0,187.5638,187.7024,187.5268,187.6377,18182.0
2018-09-26 12:35:00,203.04,203.13,202.9,203.05,11007.0,187.6377,187.7209,187.5083,187.647,11007.0
2018-09-26 12:40:00,203.02,203.09,202.89,202.98,40799.0,187.6192,187.6839,187.4991,187.5823,40799.0
2018-09-26 12:45:00,202.98,203.04,202.89,202.99,14997.0,187.5823,187.6377,187.4991,187.5915,14997.0
2018-09-26 12:50:00,203.0,203.07,202.99,203.0,13724.0,187.6007,187.6654,187.5915,187.6007,13724.0
2018-09-26 12:55:00,203.01,203.08,202.77,202.98,41424.0,187.61,187.6747,187.3882,187.5823,41424.0
2018-09-26 13:00:00,202.98,203.06,202.77,202.93,39781.0,187.5823,187.6562,187.3882,187.5361,39781.0
2018-09-26 13:05:00,202.93,203.02,202.88,202.98,16984.0,187.5361,187.6192,187.4898,187.5823,16984.0
2018-09-26 13:10:00,202.92,204.0,202.88,203.07,16455.0,187.5268,188.5249,187.4898,187.6654,16455.0
2018-09-26 13:15:00,203.02,203.08,202.98,203.02,4522.0,187.6192,187.6747,187.5823,187.6192,4522.0
2018-09-26 13:20:00,203.02,203.26,202.98,203.2,13013.0,187.6192,187.841,187.5823,187.7856,13013.0
2018-09-26 13:25:00,203.2,203.2,202.94,203.08,11054.0,187.7856,187.7856,187.5453,187.6747,11054.0
2018-09-26 13:30:00,203.09,203.14,203.05,203.1,2200.0,187.6839,187.7301,187.647,187.6932,2200.0
2018-09-26 13:35:00,203.06,203.11,203.0,203.08,16843.0,187.6562,187.7024,187.6007,187.6747,16843.0
2018-09-26 13:40:00,203.06,203.09,202.94,202.97,8887.0,187.6562,187.6839,187.5453,187.573,8887.0
2018-09-26 13:45:00,202.98,203.1,202.97,202.99,7790.0,187.5823,187.6932,187.573,187.5915,7790.0
2018-09-26 13:50:00,202.98,203.09,202.96,203.09,17138.0,187.5823,187.6839,187.5638,187.6839,17138.0
2018-09-26 13:55:00,203.05,203.12,202.94,202.99,7928.0,187.647,187.7116,187.5453,187.5915,7928.0
2018-09-26 14:00:00,202.99,203.51,202.96,203.23,15862.0,187.5915,188.0721,187.5638,187.8133,15862.0
2018-09-26 14:05:00,203.18,203.2,203.01,203.11,8800.0,187.7671,187.7856,187.61,187.7024,8800.0
2018-09-26 14:10:00,203.1,203.14,203.03,203.08,7124.0,187.6932,187.7301,187.6285,187.6747,7124.0
2018-09-26 14:15:00,203.08,203.27,203.08,203.2,16894.0,187.6747,187.8503,187.6747,187.7856,16894.0
2018-09-26 14:20:00,203.13,203.13,203.0,203.0,6802.0,187.7209,187.7209,187.6007,187.6007,6802.0
2018-09-26 14:25:00,202.97,203.08,202.83,203.04,5576.0,187.573,187.6747,187.4436,187.6377,5576.0
2018-09-26 14:30:00,203.05,203.1,202.95,202.98,7145.0,187.647,187.6932,187.5545,187.5823,7145.0
2018-09-26 14:35:00,202.96,202.96,202.63,202.83,6255.0,187.5638,187.5638,187.2588,187.4436,6255.0
2018-09-26 14:40:00,202.77,202.84,202.7,202.74,5285.0,187.3882,187.4529,187.3235,187.3605,5285.0
2018-09-26 14:45:00,202.76,202.78,202.59,202.7,7944.0,187.379,187.3974,187.2218,187.3235,7944.0
2018-09-26 14:50:00,202.69,202.74,202.6,202.7,6474.0,187.3143,187.3605,187.2311,187.3235,6474.0
2018-09-26 14:55:00,202.67,202.87,202.65,202.78,13100.0,187.2958,187.4806,187.2773,187.3974,13100.0
2018-09-26 15:00:00,202.76,202.91,202.63,202.9,18824.0,187.379,187.5176,187.2588,187.5083,18824.0
2018-09-26 15:05:00,202.86,202.87,202.66,202.78,6890.0,187.4714,187.4806,187.2865,187.3974,6890.0
2018-09-26 15:10:00,202.75,202.8,202.7,202.75,5400.0,187.3697,187.4159,187.3235,187.3697,5400.0
2018-09-26 15:15:00,202.74,202.82,202.68,202.78,7400.0,187.3605,187.4344,187.305,187.3974,7400.0
2018-09-26 15:20:00,202.77,202.87,202.74,202.87,8470.0,187.3882,187.4806,187.3605,187.4806,8470.0
2018-09-26 15:25:00,202.82,202.85,202.72,202.77,11158.0,187.4344,187.4621,187.342,187.3882,11158.0
2018-09-26 15:30:00,202.75,202.87,202.67,202.78,12076.0,187.3697,187.4806,187.2958,187.3974,12076.0
2018-09-26 15:35:00,202.78,202.85,202.64,202.82,24528.0,187.3974,187.4621,187.2681,187.4344,24528.0
2018-09-26 15:40:00,202.74,202.84,202.59,202.63,32136.0,187.3605,187.4529,187.2218,187.2588,32136.0
2018-09-26 15:45:00,202.59,202.64,202.03,202.2,38670.0,187.2218,187.2681,186.7043,186.8614,38670.0
2018-09-26 15:50:00,202.19,202.46,202.14,202.36,50524.0,186.8522,187.1017,186.806,187.0093,50524.0
2018-09-26 15:55:00,202.33,202.48,202.1,202.44,101892.0,186.9816,187.1202,186.769,187.0832,101892.0
2018-09-27 09:30:00,203.36,204.35,202.96,204.19,33608.0,187.9334,188.8483,187.5638,188.7005,33608.0
2018-09-27 09:35:00,204.26,204.99,203.7,204.17,18109.0,188.7652,189.4398,188.2476,188.682,18109.0
2018-09-27 09:40:00,204.19,205.25,204.09,204.9,54466.0,188.7005,189.6801,188.6081,189.3566,54466.0
2018-09-27 09:45:00,204.98,205.45,204.91,205.45,31560.0,189.4305,189.8649,189.3659,189.8649,31560.0
2018-09-27 09:50:00,205.35,205.6,205.13,205.29,42063.0,189.7725,190.0035,189.5692,189.717,42063.0
2018-09-27 09:55:00,205.37,205.63,205.23,205.63,18603.0,189.791,190.0312,189.6616,190.0312,18603.0
2018-09-27 10:00:00,205.5,205.9,205.3,205.33,33974.0,189.9111,190.2808,189.7263,189.754,33974.0
2018-09-27 10:05:00,205.31,205.65,205.16,205.59,22539.0,189.7355,190.0497,189.5969,189.9943,22539.0
2018-09-27 10:10:00,205.6,205.67,205.39,205.49,24211.0,190.0035,190.0682,189.8094,189.9019,24211.0
2018-09-27 10:15:00,205.53,205.8,205.53,205.7,17627.0,189.9388,190.1883,189.9388,190.0959,17627.0
2018-09-27 10:20:00,205.64,205.66,204.9,204.97,16107.0,190.0405,190.059,189.3566,189.4213,16107.0
2018-09-27 10:25:00,204.97,205.33,204.79,205.22,14404.0,189.4213,189.754,189.255,189.6523,14404.0
2018-09-27 10:30:00,205.16,205.42,205.09,205.33,11320.0,189.5969,189.8372,189.5322,189.754,11320.0
2018-09-27 10:35:00,205.41,205.69,205.37,205.5,35956.0,189.8279,190.0867,189.791,189.9111,35956.0
2018-09-27 10:40:00,205.48,206.1,205.48,205.92,24459.0,189.8926,190.4656,189.8926,190.2992,24459.0
2018-09-27 10:45:00,205.9,206.05,205.79,206.0,22942.0,190.2808,190.4194,190.1791,190.3732,22942.0
2018-09-27 10:50:00,206.02,206.1,205.78,205.98,25872.0,190.3917,190.4656,190.1699,190.3547,25872.0
2018-09-27 10:55:00,205.99,206.04,205.73,205.73,26701.0,190.3639,190.4101,190.1237,190.1237,26701.0
2018-09-27 11:00:00,205.75,205.88,205.69,205.88,13205.0,190.1421,190.2623,190.0867,190.2623,13205.0
2018-09-27 11:05:00,205.82,206.11,205.77,205.97,62757.0,190.2068,190.4748,190.1606,190.3454,62757.0
2018-09-27 11:10:00,205.92,206.09,205.85,205.98,159846.0,190.2992,190.4563,190.2345,190.3547,159846.0
2018-09-27 11:15:00,205.9,206.47,205.9,206.34,27458.0,190.2808,190.8075,190.2808,190.6874,27458.0
2018-09-27 11:20:00,206.34,206.45,206.18,206.33,27140.0,190.6874,190.789,190.5395,190.6781,27140.0
2018-09-27 11:25:00,206.34,206.35,205.96,206.0,98861.0,190.6874,190.6966,190.3362,190.3732,98861.0
2018-09-27 11:30:00,205.96,206.11,205.87,205.99,12967.0,190.3362,190.4748,190.253,190.3639,12967.0
2018-09-27 11:35:00,205.96,206.11,205.94,206.07,20600.0,190.3362,190.4748,190.3177,190.4379,20600.0
2018-09-27 11:40:00,206.05,206.16,205.94,205.97,9598.0,190.4194,190.521,190.3177,190.3454,9598.0
2018-09-27 11:45:00,205.96,206.2,205.94,206.01,19308.0,190.3362,190.558,190.3177,190.3824,19308.0
2018-09-27 11:50:00,206.0,206.15,205.97,206.01,9517.0,190.3732,190.5118,190.3454,190.3824,9517.0
2018-09-27 11:55:00,206.01,206.24,206.0,206.2,9086.0,190.3824,190.595,190.3732,190.558,9086.0
2018-09-27 12:00:00,206.17,206.17,206.05,206.11,4335.0,190.5303,190.5303,190.4194,190.4748,4335.0
2018-09-27 12:05:00,206.06,206.16,206.0,206.05,9161.0,190.4286,190.521,190.3732,190.4194,9161.0
2018-09-27 12:10:00,206.05,206.07,205.97,206.04,16482.0,190.4194,190.4379,190.3454,190.4101,16482.0
2018-09-27 12:15:00,206.06,206.07,206.02,206.05,3906.0,190.4286,190.4379,190.3917,190.4194,3906.0
2018-09-27 12:20:00,206.04,206.07,205.97,206.01,16640.0,190.4101,190.4379,190.3454,190.3824,16640.0
2018-09-27 12:25:00,205.99,206.1,205.97,206.08,13102.0,190.3639,190.4656,190.3454,190.4471,13102.0
2018-09-27 12:30:00,206.07,206.09,205.97,205.98,9900.0,190.4379,190.4563,190.3454,190.3547,9900.0
2018-09-27 12:35:00,205.99,206.06,205.96,206.0,9894.0,190.3639,190.4286,190.3362,190.3732,9894.0
2018-09-27 12:40:00,205.96,206.03,205.96,206.0,7396.0,190.3362,190.4009,190.3362,190.3732,7396.0
2018-09-27 12:45:00,206.01,206.02,205.9,205.96,30139.0,190.3824,190.3917,190.2808,190.3362,30139.0
2018-09-27 12:50:00,205.96,206.21,205.96,206.1,10157.0,190.3362,190.5672,190.3362,190.4656,10157.0
2018-09-27 12:55:00,206.05,206.05,205.78,205.82,4985.0,190.4194,190.4194,190.1699,190.2068,4985.0
2018-09-27 13:00:00,205.77,205.78,205.68,205.75,8970.0,190.1606,190.1699,190.0774,190.1421,8970.0
2018-09-27 13:05:00,205.68,205.72,205.47,205.48,8031.0,190.0774,190.1144,189.8834,189.8926,8031.0
2018-09-27 13:10:00,205.48,205.84,205.48,205.77,18628.0,189.8926,190.2253,189.8926,190.1606,18628.0
2018-09-27 13:15:00,205.82,205.89,205.74,205.8,8704.0,190.2068,190.2715,190.1329,190.1883,8704.0
2018-09-27 13:20:00,205.74,205.76,205.6,205.62,9419.0,190.1329,190.1514,190.0035,190.022,9419.0
2018-09-27 13:25:00,205.64,205.65,205.59,205.6,3500.0,190.0405,190.0497,189.9943,190.0035,3500.0
2018-09-27 13:30:00,205.58,205.7,205.57,205.59,15271.0,189.985,190.0959,189.9758,189.9943,15271.0
2018-09-27 13:35:00,205.62,205.65,205.57,205.62,16515.0,190.022,190.0497,189.9758,190.022,16515.0
2018-09-27 13:40:00,205.62,205.63,205.52,205.56,10709.0,190.022,190.0312,189.9296,189.9665,10709.0
2018-09-27 13:45:00,205.57,205.67,205.54,205.61,7190.0,189.9758,190.0682,189.9481,190.0128,7190.0
2018-09-27 13:50:00,205.62,205.69,205.61,205.65,6217.0,190.022,190.0867,190.0128,190.0497,6217.0
2018-09-27 13:55:00,205.64,205.66,205.45,205.49,11749.0,190.0405,190.059,189.8649,189.9019,11749.0
2018-09-27 14:00:00,205.48,205.6,205.37,205.37,29123.0,189.8926,190.0035,189.791,189.791,29123.0
2018-09-27 14:05:00,205.34,205.58,205.26,205.58,21148.0,189.7632,189.985,189.6893,189.985,21148.0
2018-09-27 14:10:00,205.57,205.79,205.54,205.69,9640.0,189.9758,190.1791,189.9481,190.0867,9640.0
2018-09-27 14:15:00,205.72,205.93,205.72,205.93,9694.0,190.1144,190.3085,190.1144,190.3085,9694.0
2018-09-27 14:20:00,205.91,205.94,205.79,205.84,9642.0,190.29,190.3177,190.1791,190.2253,9642.0
2018-09-27 14:25:00,205.85,206.07,205.82,205.92,9313.0,190.2345,190.4379,190.2068,190.2992,9313.0
2018-09-27 14:30:00,205.91,205.95,205.85,205.85,7776.0,190.29,190.327,190.2345,190.2345,7776.0
2018-09-27 14:35:00,205.86,205.88,205.73,205.88,9409.0,190.2438,190.2623,190.1237,190.2623,9409.0
2018-09-27 14:40:00,205.92,206.05,205.86,205.95,5991.0,190.2992,190.4194,190.2438,190.327,5991.0
2018-09-27 14:45:00,205.97,206.13,205.94,206.01,6905.0,190.3454,190.4933,190.3177,190.3824,6905.0
2018-09-27 14:50:00,206.0,206.07,205.97,206.06,12728.0,190.3732,190.4379,190.3454,190.4286,12728.0
2018-09-27 14:55:00,206.06,206.24,206.0,206.23,35322.0,190.4286,190.595,190.3732,190.5857,35322.0
2018-09-27 15:00:00,206.17,206.35,206.17,206.28,9802.0,190.5303,190.6966,190.5303,190.6319,9802.0
2018-09-27 15:05:00,206.26,206.26,206.07,206.12,9522.0,190.6134,190.6134,190.4379,190.4841,9522.0
2018-09-27 15:10:00,206.07,206.16,206.0,206.07,9018.0,190.4379,190.521,190.3732,190.4379,9018.0
2018-09-27 15:15:00,206.05,206.12,206.04,206.11,8794.0,190.4194,190.4841,190.4101,190.4748,8794.0
2018-09-27 15:20:00,206.11,206.15,206.06,206.1,8750.0,190.4748,190.5118,190.4286,190.4656,8750.0
2018-09-27 15:25:00,206.09,206.12,205.97,206.01,16702.0,190.4563,190.4841,190.3454,190.3824,16702.0
2018-09-27 15:30:00,206.01,206.11,205.87,205.89,35408.0,190.3824,190.4748,190.253,190.2715,35408.0
2018-09-27 15:35:00,205.9,205.93,205.7,205.8,34407.0,190.2808,190.3085,190.0959,190.1883,34407.0
2018-09-27 15:40:00,205.78,205.98,205.72,205.83,29955.0,190.1699,190.3547,190.1144,190.2161,29955.0
2018-09-27 15:45:00,205.82,206.24,205.77,206.16,60351.0,190.2068,190.595,190.1606,190.521,60351.0
2018-09-27 15:50:00,206.18,206.32,205.89,206.24,54712.0,190.5395,190.6689,190.2715,190.595,54712.0
2018-09-27 15:55:00,206.26,206.63,206.23,206.34,73974.0,190.6134,190.9554,190.5857,190.6874,73974.0
2018-09-28 09:30:00,205.03,206.35,205.03,206.09,23416.0,189.4768,190.6966,189.4768,190.4563,23416.0
2018-09-28 09:35:00,206.04,206.2,205.28,205.48,18418.0,190.4101,190.558,189.7078,189.8926,18418.0
2018-09-28 09:40:00,205.59,205.69,205.11,205.13,44072.0,189.9943,190.0867,189.5507,189.5692,44072.0
2018-09-28 09:45:00,205.01,205.23,204.21,204.61,116835.0,189.4583,189.6616,188.719,189.0886,116835.0
2018-09-28 09:50:00,204.69,205.21,204.69,205.11,35568.0,189.1625,189.6431,189.1625,189.5507,35568.0
2018-09-28 09:55:00,205.13,205.38,205.07,205.3,23268.0,189.5692,189.8002,189.5137,189.7263,23268.0
2018-09-28 10:00:00,205.3,205.73,205.14,205.15,19072.0,189.7263,190.1237,189.5784,189.5876,19072.0
2018-09-28 10:05:00,205.23,205.57,205.14,205.45,5316.0,189.6616,189.9758,189.5784,189.8649,5316.0
2018-09-28 10:10:00,205.51,205.84,205.51,205.68,14970.0,189.9203,190.2253,189.9203,190.0774,14970.0
2018-09-28 10:15:00,205.63,205.64,205.03,205.13,10467.0,190.0312,190.0405,189.4768,189.5692,10467.0
2018-09-28 10:20:00,205.17,205.17,204.97,205.17,12930.0,189.6061,189.6061,189.4213,189.6061,12930.0
2018-09-28 10:25:00,205.1,205.52,204.97,205.45,13271.0,189.5414,189.9296,189.4213,189.8649,13271.0
2018-09-28 10:30:00,205.46,205.67,205.42,205.61,25515.0,189.8741,190.0682,189.8372,190.0128,25515.0
2018-09-28 10:35:00,205.65,205.72,205.54,205.7,4292.0,190.0497,190.1144,189.9481,190.0959,4292.0
2018-09-28 10:40:00,205.69,205.75,205.57,205.64,6200.0,190.0867,190.1421,189.9758,190.0405,6200.0
2018-09-28 10:45:00,205.64,205.75,205.63,205.63,3496.0,190.0405,190.1421,190.0312,190.0312,3496.0
2018-09-28 10:50:00,205.64,205.73,205.52,205.57,8270.0,190.0405,190.1237,189.9296,189.9758,8270.0
2018-09-28 10:55:00,205.63,205.73,205.62,205.67,7840.0,190.0312,190.1237,190.022,190.0682,7840.0
2018-09-28 11:00:00,205.67,206.0,205.64,205.97,12893.0,190.0682,190.3732,190.0405,190.3454,12893.0
2018-09-28 11:05:00,205.99,206.02,205.78,205.87,9563.0,190.3639,190.3917,190.1699,190.253,9563.0
2018-09-28 11:10:00,205.91,206.08,205.86,205.94,17670.0,190.29,190.4471,190.2438,190.3177,17670.0
2018-09-28 11:15:00,205.94,206.05,205.86,205.91,209925.0,190.3177,190.4194,190.2438,190.29,209925.0
2018-09-28 11:20:00,205.93,205.96,205.81,205.87,14085.0,190.3085,190.3362,190.1976,190.253,14085.0
2018-09-28 11:25:00,205.89,205.97,205.85,205.9,22724.0,190.2715,190.3454,190.2345,190.2808,22724.0
2018-09-28 11:30:00,205.92,205.96,205.78,205.85,23284.0,190.2992,190.3362,190.1699,190.2345,23284.0
2018-09-28 11:35:00,205.87,205.92,205.76,205.77,20909.0,190.253,190.2992,190.1514,190.1606,20909.0
2018-09-28 11:40:00,205.73,205.89,205.69,205.76,54078.0,190.1237,190.2715,190.0867,190.1514,54078.0
2018-09-28 11:45:00,205.76,205.78,205.64,205.71,10361.0,190.1514,190.1699,190.0405,190.1052,10361.0
2018-09-28 11:50:00,205.71,205.89,205.71,205.88,15845.0,190.1052,190.2715,190.1052,190.2623,15845.0
2018-09-28 11:55:00,205.88,205.93,205.86,205.91,13552.0,190.2623,190.3085,190.2438,190.29,13552.0
2018-09-28 12:00:00,205.94,205.97,205.87,205.87,24328.0,190.3177,190.3454,190.253,190.253,24328.0
2018-09-28 12:05:00,205.89,205.97,205.83,205.95,17406.0,190.2715,190.3454,190.2161,190.327,17406.0
2018-09-28 12:10:00,205.94,206.12,205.91,206.06,10150.0,190.3177,190.4841,190.29,190.4286,10150.0
2018-09-28 12:15:00,206.06,206.08,205.99,206.04,7222.0,190.4286,190.4471,190.3639,190.4101,7222.0
2018-09-28 12:20:00,206.03,206.08,205.98,206.05,4995.0,190.4009,190.4471,190.3547,190.4194,4995.0
2018-09-28 12:25:00,206.07,206.07,205.99,206.04,7781.0,190.4379,190.4379,190.3639,190.4101,7781.0
2018-09-28 12:30:00,206.05,206.12,205.97,206.1,14490.0,190.4194,190.4841,190.3454,190.4656,14490.0
2018-09-28 12:35:00,206.12,206.35,206.12,206.18,19418.0,190.4841,190.6966,190.4841,190.5395,19418.0
2018-09-28 12:40:00,206.16,206.28,206.12,206.17,7662.0,190.521,190.6319,190.4841,190.5303,7662.0
2018-09-28 12:45:00,206.18,206.22,205.87,206.2,23369.0,190.5395,190.5765,190.253,190.558,23369.0
2018-09-28 12:50:00,206.16,206.38,206.16,206.37,12165.0,190.521,190.7243,190.521,190.7151,12165.0
2018-09-28 12:55:00,206.36,206.81,206.36,206.78,13415.0,190.7059,191.1217,190.7059,191.094,13415.0
2018-09-28 13:00:00,206.78,207.14,206.74,207.03,21160.0,191.094,191.4267,191.057,191.325,21160.0
2018-09-28 13:05:00,207.05,207.08,206.97,207.08,9082.0,191.3435,191.3712,191.2696,191.3712,9082.0
2018-09-28 13:10:00,207.05,207.5,207.02,207.12,9297.0,191.3435,191.7594,191.3158,191.4082,9297.0
2018-09-28 13:15:00,207.1,207.1,206.96,207.04,3589.0,191.3897,191.3897,191.2603,191.3343,3589.0
2018-09-28 13:20:00,207.04,207.09,206.98,207.07,6503.0,191.3343,191.3805,191.2788,191.362,6503.0
2018-09-28 13:25:00,207.07,207.11,206.96,207.02,22561.0,191.362,191.399,191.2603,191.3158,22561.0
2018-09-28 13:30:00,206.98,207.11,206.97,207.11,18146.0,191.2788,191.399,191.2696,191.399,18146.0
2018-09-28 13:35:00,207.11,207.11,206.98,207.08,5525.0,191.399,191.399,191.2788,191.3712,5525.0
2018-09-28 13:40:00,207.08,207.15,207.08,207.11,2814.0,191.3712,191.4359,191.3712,191.399,2814.0
2018-09-28 13:45:00,207.12,207.12,206.97,207.05,11430.0,191.4082,191.4082,191.2696,191.3435,11430.0
2018-09-28 13:50:00,207.02,207.19,206.98,207.03,41120.0,191.3158,191.4729,191.2788,191.325,41120.0
2018-09-28 13:55:00,207.02,207.08,206.98,207.06,49340.0,191.3158,191.3712,191.2788,191.3528,49340.0
2018-09-28 14:00:00,207.05,207.34,206.96,206.96,21984.0,191.3435,191.6115,191.2603,191.2603,21984.0
2018-09-28 14:05:00,207.0,207.22,206.94,207.19,29484.0,191.2973,191.5006,191.2419,191.4729,29484.0
2018-09-28 14:10:00,207.18,207.36,207.15,207.34,11487.0,191.4637,191.63,191.4359,191.6115,11487.0
2018-09-28 14:15:00,207.36,207.42,207.31,207.42,9861.0,191.63,191.6854,191.5838,191.6854,9861.0
2018-09-28 14:20:00,207.42,207.54,207.25,207.44,15565.0,191.6854,191.7963,191.5283,191.7039,15565.0
2018-09-28 14:25:00,207.44,207.67,207.44,207.58,23009.0,191.7039,191.9165,191.7039,191.8333,23009.0
2018-09-28 14:30:00,207.59,207.71,207.5,207.56,20440.0,191.8426,191.9535,191.7594,191.8148,20440.0
2018-09-28 14:35:00,207.6,207.64,207.53,207.55,16846.0,191.8518,191.8888,191.7871,191.8056,16846.0
2018-09-28 14:40:00,207.54,207.72,207.44,207.7,26384.0,191.7963,191.9627,191.7039,191.9442,26384.0
2018-09-28 14:45:00,207.7,207.72,207.6,207.68,12489.0,191.9442,191.9627,191.8518,191.9257,12489.0
2018-09-28 14:50:00,207.68,207.81,207.68,207.77,19197.0,191.9257,192.0459,191.9257,192.0089,19197.0
2018-09-28 14:55:00,207.75,207.84,207.61,207.65,30768.0,191.9904,192.0736,191.861,191.898,30768.0
2018-09-28 15:00:00,207.64,207.81,207.6,207.61,36546.0,191.8888,192.0459,191.8518,191.861,36546.0
2018-09-28 15:05:00,207.6,207.84,207.6,207.74,28412.0,191.8518,192.0736,191.8518,191.9812,28412.0
2018-09-28 15:10:00,207.78,207.92,207.74,207.75,30652.0,192.0181,192.1475,191.9812,191.9904,30652.0
2018-09-28 15:15:00,207.73,207.87,207.68,207.74,33922.0,191.9719,192.1013,191.9257,191.9812,33922.0
2018-09-28 15:20:00,207.74,208.18,207.62,208.18,33247.0,191.9812,192.3878,191.8703,192.3878,33247.0
2018-09-28 15:25:00,208.17,208.43,208.14,208.2,25433.0,192.3786,192.6188,192.3508,192.4063,25433.0
2018-09-28 15:30:00,208.22,208.22,207.76,208.14,53127.0,192.4248,192.4248,191.9997,192.3508,53127.0
2018-09-28 15:35:00,208.14,208.29,208.07,208.14,41022.0,192.3508,192.4895,192.2861,192.3508,41022.0
2018-09-28 15:40:00,208.14,208.37,208.1,208.26,53160.0,192.3508,192.5634,192.3139,192.4617,53160.0
2018-09-28 15:45:00,208.27,208.73,208.16,208.48,89903.0,192.471,192.8961,192.3693,192.665,89903.0
2018-09-28 15:50:00,208.45,208.49,208.15,208.25,70922.0,192.6373,192.6743,192.3601,192.4525,70922.0
2018-09-28 15:55:00,208.27,208.42,208.22,208.25,98736.0,192.471,192.6096,192.4248,192.4525,98736.0
2018-10-01 09:30:00,209.22,209.6,208.55,209.35,41498.0,193.3489,193.7001,192.7297,193.469,41498.0
2018-10-01 09:35:00,209.52,209.55,209.04,209.21,23041.0,193.6261,193.6539,193.1826,193.3397,23041.0
2018-10-01 09:40:00,209.06,209.55,209.03,209.48,30255.0,193.201,193.6539,193.1733,193.5892,30255.0
2018-10-01 09:45:00,209.53,209.76,209.44,209.55,7905.0,193.6354,193.8479,193.5522,193.6539,7905.0
2018-10-01 09:50:00,209.56,209.84,209.48,209.84,9830.0,193.6631,193.9219,193.5892,193.9219,9830.0
2018-10-01 09:55:00,209.97,210.0,209.75,209.91,21916.0,194.042,194.0697,193.8387,193.9866,21916.0
2018-10-01 10:00:00,209.88,210.3,209.77,210.16,17324.0,193.9588,194.347,193.8572,194.2176,17324.0
2018-10-01 10:05:00,210.15,210.69,210.15,210.66,19267.0,194.2084,194.7074,194.2084,194.6797,19267.0
2018-10-01 10:10:00,210.7,211.07,210.59,210.66,39283.0,194.7166,195.0586,194.615,194.6797,39283.0
2018-10-01 10:15:00,210.59,211.0,210.47,210.99,41089.0,194.615,194.9939,194.5041,194.9846,41089.0
2018-10-01 10:20:00,210.99,211.08,210.92,211.03,13602.0,194.9846,195.0678,194.9199,195.0216,13602.0
2018-10-01 10:25:00,210.97,211.69,210.92,211.61,15956.0,194.9662,195.6315,194.9199,195.5576,15956.0
2018-10-01 10:30:00,211.68,211.73,210.92,211.02,12500.0,195.6223,195.6685,194.9199,195.0124,12500.0
2018-10-01 10:35:00,210.99,211.08,210.9,210.99,29566.0,194.9846,195.0678,194.9015,194.9846,29566.0
2018-10-01 10:40:00,210.99,211.04,210.77,210.86,44610.0,194.9846,195.0308,194.7813,194.8645,44610.0
2018-10-01 10:45:00,210.86,211.32,210.85,211.07,8049.0,194.8645,195.2896,194.8553,195.0586,8049.0
2018-10-01 10:50:00,211.02,211.12,211.0,211.12,18922.0,195.0124,195.1048,194.9939,195.1048,18922.0
2018-10-01 10:55:00,211.07,211.23,211.06,211.23,17928.0,195.0586,195.2064,195.0493,195.2064,17928.0
2018-10-01 11:00:00,211.31,211.67,211.26,211.59,15854.0,195.2804,195.6131,195.2342,195.5391,15854.0
2018-10-01 11:05:00,211.59,211.86,211.56,211.83,24462.0,195.5391,195.7886,195.5114,195.7609,24462.0
2018-10-01 11:10:00,211.85,211.98,211.8,211.95,23606.0,195.7794,195.8995,195.7332,195.8718,23606.0
2018-10-01 11:15:00,211.95,211.97,211.7,211.78,20916.0,195.8718,195.8903,195.6408,195.7147,20916.0
2018-10-01 11:20:00,211.78,211.91,211.76,211.91,16434.0,195.7147,195.8348,195.6962,195.8348,16434.0
2018-10-01 11:25:00,211.91,211.92,211.62,211.69,33691.0,195.8348,195.8441,195.5668,195.6315,33691.0
2018-10-01 11:30:00,211.68,211.74,211.32,211.41,21951.0,195.6223,195.6777,195.2896,195.3728,21951.0
2018-10-01 11:35:00,211.36,211.4,211.05,211.21,18433.0,195.3266,195.3635,195.0401,195.1879,18433.0
2018-10-01 11:40:00,211.25,211.3,211.13,211.23,8626.0,195.2249,195.2711,195.114,195.2064,8626.0
2018-10-01 11:45:00,211.17,211.36,211.16,211.29,15687.0,195.151,195.3266,195.1417,195.2619,15687.0
2018-10-01 11:50:00,211.29,211.29,210.96,211.0,12822.0,195.2619,195.2619,194.9569,194.9939,12822.0
2018-10-01 11:55:00,210.98,211.07,210.78,210.98,25916.0,194.9754,195.0586,194.7906,194.9754,25916.0
2018-10-01 12:00:00,211.04,211.2,210.99,211.02,8960.0,195.0308,195.1787,194.9846,195.0124,8960.0
2018-10-01 12:05:00,211.04,211.09,210.86,210.86,9483.0,195.0308,195.077,194.8645,194.8645,9483.0
2018-10-01 12:10:00,210.93,211.46,210.9,211.45,15310.0,194.9292,195.419,194.9015,195.4097,15310.0
2018-10-01 12:15:00,211.49,211.54,211.43,211.49,8115.0,195.4467,195.4929,195.3913,195.4467,8115.0
2018-10-01 12:20:00,211.43,211.48,211.23,211.34,33236.0,195.3913,195.4375,195.2064,195.3081,33236.0
2018-10-01 12:25:00,211.36,211.47,211.33,211.38,17658.0,195.3266,195.4282,195.2988,195.3451,17658.0
2018-10-01 12:30:00,211.35,211.38,211.19,211.19,9967.0,195.3173,195.3451,195.1695,195.1695,9967.0
2018-10-01 12:35:00,211.2,211.21,211.01,211.07,12248.0,195.1787,195.1879,195.0031,195.0586,12248.0
2018-10-01 12:40:00,211.04,211.11,211.0,211.05,9212.0,195.0308,195.0955,194.9939,195.0401,9212.0
2018-10-01 12:45:00,211.04,211.29,211.03,211.29,16646.0,195.0308,195.2619,195.0216,195.2619,16646.0
2018-10-01 12:50:00,211.35,211.48,211.12,211.12,69630.0,195.3173,195.4375,195.1048,195.1048,69630.0
2018-10-01 12:55:00,211.14,211.3,211.13,211.28,12286.0,195.1233,195.2711,195.114,195.2526,12286.0
2018-10-01 13:00:00,211.27,211.5,211.23,211.37,36192.0,195.2434,195.4559,195.2064,195.3358,36192.0
2018-10-01 13:05:00,211.38,211.56,211.37,211.39,8751.0,195.3451,195.5114,195.3358,195.3543,8751.0
2018-10-01 13:10:00,211.38,211.42,211.3,211.42,12730.0,195.3451,195.382,195.2711,195.382,12730.0
2018-10-01 13:15:00,211.39,211.45,211.27,211.43,11251.0,195.3543,195.4097,195.2434,195.3913,11251.0
2018-10-01 13:20:00,211.44,211.45,211.1,211.11,39503.0,195.4005,195.4097,195.0863,195.0955,39503.0
2018-10-01 13:25:00,211.11,211.22,211.06,211.19,41113.0,195.0955,195.1972,195.0493,195.1695,41113.0
2018-10-01 13:30:00,211.18,211.24,210.85,210.9,47566.0,195.1602,195.2157,194.8553,194.9015,47566.0
2018-10-01 13:35:00,210.87,210.96,210.87,210.93,5372.0,194.8737,194.9569,194.8737,194.9292,5372.0
2018-10-01 13:40:00,210.88,211.08,210.82,211.05,7888.0,194.883,195.0678,194.8275,195.0401,7888.0
2018-10-01 13:45:00,211.06,211.09,210.87,210.87,12791.0,195.0493,195.077,194.8737,194.8737,12791.0
2018-10-01 13:50:00,210.87,211.07,210.84,211.06,7126.0,194.8737,195.0586,194.846,195.0493,7126.0
2018-10-01 13:55:00,211.07,211.07,210.88,210.93,10303.0,195.0586,195.0586,194.883,194.9292,10303.0
2018-10-01 14:00:00,210.96,211.07,210.84,211.0,12675.0,194.9569,195.0586,194.846,194.9939,12675.0
2018-10-01 14:05:00,211.0,211.12,210.93,210.95,10657.0,194.9939,195.1048,194.9292,194.9477,10657.0
2018-10-01 14:10:00,210.99,211.16,210.96,211.15,17055.0,194.9846,195.1417,194.9569,195.1325,17055.0
2018-10-01 14:15:00,211.12,211.17,210.97,210.98,11604.0,195.1048,195.151,194.9662,194.9754,11604.0
2018-10-01 14:20:00,210.91,211.03,210.9,210.99,16266.0,194.9107,195.0216,194.9015,194.9846,16266.0
2018-10-01 14:25:00,211.0,211.15,210.99,211.15,12079.0,194.9939,195.1325,194.9846,195.1325,12079.0
2018-10-01 14:30:00,211.17,211.24,210.96,211.05,17997.0,195.151,195.2157,194.9569,195.0401,17997.0
2018-10-01 14:35:00,211.03,211.04,210.87,210.91,12806.0,195.0216,195.0308,194.8737,194.9107,12806.0
2018-10-01 14:40:00,210.88,210.94,210.81,210.94,22664.0,194.883,194.9384,194.8183,194.9384,22664.0
2018-10-01 14:45:00,210.92,210.93,210.81,210.81,7256.0,194.9199,194.9292,194.8183,194.8183,7256.0
2018-10-01 14:50:00,210.8,210.8,210.64,210.66,16539.0,194.809,194.809,194.6612,194.6797,16539.0
2018-10-01 14:55:00,210.64,210.81,210.64,210.77,15622.0,194.6612,194.8183,194.6612,194.7813,15622.0
2018-10-01 15:00:00,210.78,210.96,210.75,210.91,15271.0,194.7906,194.9569,194.7628,194.9107,15271.0
2018-10-01 15:05:00,210.92,210.95,210.75,210.87,16764.0,194.9199,194.9477,194.7628,194.8737,16764.0
2018-10-01 15:10:00,210.88,210.9,210.74,210.9,13060.0,194.883,194.9015,194.7536,194.9015,13060.0
2018-10-01 15:15:00,210.89,211.06,210.88,211.02,12862.0,194.8922,195.0493,194.883,195.0124,12862.0
2018-10-01 15:20:00,210.99,211.0,210.84,210.93,31555.0,194.9846,194.9939,194.846,194.9292,31555.0
2018-10-01 15:25:00,210.95,210.95,210.58,210.74,21657.0,194.9477,194.9477,194.6057,194.7536,21657.0
2018-10-01 15:30:00,210.76,210.76,210.53,210.71,19463.0,194.7721,194.7721,194.5595,194.7259,19463.0
2018-10-01 15:35:00,210.7,210.79,210.57,210.73,34761.0,194.7166,194.7998,194.5965,194.7444,34761.0
2018-10-01 15:40:00,210.73,210.73,210.38,210.5,34049.0,194.7444,194.7444,194.4209,194.5318,34049.0
2018-10-01 15:45:00,210.48,210.91,210.48,210.78,48076.0,194.5133,194.9107,194.5133,194.7906,48076.0
2018-10-01 15:50:00,210.77,211.0,210.53,211.0,60907.0,194.7813,194.9939,194.5595,194.9939,60907.0
2018-10-01 15:55:00,210.98,211.09,210.86,211.02,112802.0,194.9754,195.077,194.8645,195.0124,112802.0
2018-10-02 09:30:00,211.0,211.62,210.93,211.21,17466.0,194.9939,195.5668,194.9292,195.1879,17466.0
2018-10-02 09:35:00,211.21,211.26,210.78,210.81,28826.0,195.1879,195.2342,194.7906,194.8183,28826.0
2018-10-02 09:40:00,210.84,211.19,210.84,211.06,21950.0,194.846,195.1695,194.846,195.0493,21950.0
2018-10-02 09:45:00,211.03,211.09,210.77,210.86,6439.0,195.0216,195.077,194.7813,194.8645,6439.0
2018-10-02 09:50:00,210.78,211.05,210.58,211.0,18769.0,194.7906,195.0401,194.6057,194.9939,18769.0
2018-10-02 09:55:00,210.89,211.0,210.72,210.86,13850.0,194.8922,194.9939,194.7351,194.8645,13850.0
2018-10-02 10:00:00,210.84,211.0,210.71,211.0,15637.0,194.846,194.9939,194.7259,194.9939,15637.0
2018-10-02 10:05:00,210.97,211.01,210.68,210.9,16880.0,194.9662,195.0031,194.6982,194.9015,16880.0
2018-10-02 10:10:00,210.96,211.12,210.84,210.84,29338.0,194.9569,195.1048,194.846,194.846,29338.0
2018-10-02 10:15:00,210.87,211.14,210.83,211.03,18493.0,194.8737,195.1233,194.8368,195.0216,18493.0
2018-10-02 10:20:00,211.03,211.12,210.96,211.0,11422.0,195.0216,195.1048,194.9569,194.9939,11422.0
2018-10-02 10:25:00,211.0,211.06,210.9,211.0,13497.0,194.9939,195.0493,194.9015,194.9939,13497.0
2018-10-02 10:30:00,211.0,211.0,210.56,210.59,16978.0,194.9939,194.9939,194.5873,194.615,16978.0
2018-10-02 10:35:00,210.56,210.64,210.05,210.24,45008.0,194.5873,194.6612,194.1159,194.2915,45008.0
2018-10-02 10:40:00,210.21,210.43,210.16,210.43,22052.0,194.2638,194.4671,194.2176,194.4671,22052.0
2018-10-02 10:45:00,210.43,210.71,210.4,210.51,33807.0,194.4671,194.7259,194.4394,194.541,33807.0
2018-10-02 10:50:00,210.51,210.81,210.51,210.76,50754.0,194.541,194.8183,194.541,194.7721,50754.0
2018-10-02 10:55:00,210.75,210.81,210.52,210.65,51740.0,194.7628,194.8183,194.5503,194.6704,51740.0
2018-10-02 11:00:00,210.62,210.74,210.55,210.72,32863.0,194.6427,194.7536,194.578,194.7351,32863.0
2018-10-02 11:05:00,210.74,211.03,210.7,211.0,14694.0,194.7536,195.0216,194.7166,194.9939,14694.0
2018-10-02 11:10:00,211.03,211.09,211.0,211.04,7672.0,195.0216,195.077,194.9939,195.0308,7672.0
2018-10-02 11:15:00,211.04,211.04,210.73,210.78,12569.0,195.0308,195.0308,194.7444,194.7906,12569.0
2018-10-02 11:20:00,210.82,210.82,210.61,210.63,3774.0,194.8275,194.8275,194.6335,194.6519,3774.0
2018-10-02 11:25:00,210.6,210.63,210.45,210.46,16038.0,194.6242,194.6519,194.4856,194.4948,16038.0
2018-10-02 11:30:00,210.5,210.55,210.45,210.49,8722.0,194.5318,194.578,194.4856,194.5226,8722.0
2018-10-02 11:35:00,210.47,210.6,210.35,210.35,35566.0,194.5041,194.6242,194.3932,194.3932,35566.0
2018-10-02 11:40:00,210.33,210.33,210.13,210.2,19715.0,194.3747,194.3747,194.1899,194.2546,19715.0
2018-10-02 11:45:00,210.2,210.2,210.12,210.14,9641.0,194.2546,194.2546,194.1806,194.1991,9641.0
2018-10-02 11:50:00,210.15,210.22,210.0,210.09,27480.0,194.2084,194.273,194.0697,194.1529,27480.0
2018-10-02 11:55:00,210.07,210.27,210.02,210.25,11265.0,194.1344,194.3193,194.0882,194.3008,11265.0
2018-10-02 12:00:00,210.25,210.57,210.22,210.51,13426.0,194.3008,194.5965,194.273,194.541,13426.0
2018-10-02 12:05:00,210.57,210.68,210.49,210.64,17016.0,194.5965,194.6982,194.5226,194.6612,17016.0
2018-10-02 12:10:00,210.66,210.67,210.41,210.49,203346.0,194.6797,194.6889,194.4486,194.5226,203346.0
2018-10-02 12:15:00,210.49,210.57,210.47,210.57,17585.0,194.5226,194.5965,194.5041,194.5965,17585.0
2018-10-02 12:20:00,210.55,210.57,210.36,210.37,14652.0,194.578,194.5965,194.4024,194.4117,14652.0
2018-10-02 12:25:00,210.35,210.54,210.35,210.46,37746.0,194.3932,194.5688,194.3932,194.4948,37746.0
2018-10-02 12:30:00,210.46,210.57,210.44,210.55,16459.0,194.4948,194.5965,194.4764,194.578,16459.0
2018-10-02 12:35:00,210.55,210.99,210.5,210.81,15472.0,194.578,194.9846,194.5318,194.8183,15472.0
2018-10-02 12:40:00,210.75,210.75,210.58,210.59,13300.0,194.7628,194.7628,194.6057,194.615,13300.0
2018-10-02 12:45:00,210.53,210.59,210.5,210.56,6855.0,194.5595,194.615,194.5318,194.5873,6855.0
2018-10-02 12:50:00,210.56,210.63,210.47,210.59,8300.0,194.5873,194.6519,194.5041,194.615,8300.0
2018-10-02 12:55:00,210.56,210.58,210.45,210.56,7588.0,194.5873,194.6057,194.4856,194.5873,7588.0
2018-10-02 13:00:00,210.56,210.62,210.55,210.62,6408.0,194.5873,194.6427,194.578,194.6427,6408.0
2018-10-02 13:05:00,210.64,210.69,210.62,210.66,5267.0,194.6612,194.7074,194.6427,194.6797,5267.0
2018-10-02 13:10:00,210.65,210.76,210.61,210.72,5600.0,194.6704,194.7721,194.6335,194.7351,5600.0
2018-10-02 13:15:00,210.73,210.91,210.69,210.9,4749.0,194.7444,194.9107,194.7074,194.9015,4749.0
2018-10-02 13:20:00,210.91,211.08,210.91,211.03,10320.0,194.9107,195.0678,194.9107,195.0216,10320.0
2018-10-02 13:25:00,211.01,211.1,210.96,211.07,10420.0,195.0031,195.0863,194.9569,195.0586,10420.0
2018-10-02 13:30:00,211.09,211.17,210.9,210.96,4000.0,195.077,195.151,194.9015,194.9569,4000.0
2018-10-02 13:35:00,210.97,210.97,210.79,210.84,5900.0,194.9662,194.9662,194.7998,194.846,5900.0
2018-10-02 13:40:00,210.85,210.95,210.81,210.93,11610.0,194.8553,194.9477,194.8183,194.9292,11610.0
2018-10-02 13:45:00,210.95,210.97,210.77,210.79,10949.0,194.9477,194.9662,194.7813,194.7998,10949.0
2018-10-02 13:50:00,210.76,210.79,210.62,210.68,12028.0,194.7721,194.7998,194.6427,194.6982,12028.0
2018-10-02 13:55:00,210.68,210.75,210.62,210.67,7605.0,194.6982,194.7628,194.6427,194.6889,7605.0
2018-10-02 14:00:00,210.66,210.74,210.59,210.71,8760.0,194.6797,194.7536,194.615,194.7259,8760.0
2018-10-02 14:05:00,210.67,210.73,210.65,210.68,6683.0,194.6889,194.7444,194.6704,194.6982,6683.0
2018-10-02 14:10:00,210.64,210.67,210.57,210.65,7420.0,194.6612,194.6889,194.5965,194.6704,7420.0
2018-10-02 14:15:00,210.59,210.61,210.29,210.3,13446.0,194.615,194.6335,194.3377,194.347,13446.0
2018-10-02 14:20:00,210.29,210.48,210.26,210.35,14125.0,194.3377,194.5133,194.31,194.3932,14125.0
2018-10-02 14:25:00,210.34,210.57,210.34,210.53,14563.0,194.3839,194.5965,194.3839,194.5595,14563.0
2018-10-02 14:30:00,210.54,210.55,210.46,210.49,18071.0,194.5688,194.578,194.4948,194.5226,18071.0
2018-10-02 14:35:00,210.48,210.57,210.39,210.39,12746.0,194.5133,194.5965,194.4302,194.4302,12746.0
2018-10-02 14:40:00,210.42,210.48,210.36,210.4,14423.0,194.4579,194.5133,194.4024,194.4394,14423.0
2018-10-02 14:45:00,210.4,210.49,210.4,210.47,13111.0,194.4394,194.5226,194.4394,194.5041,13111.0
2018-10-02 14:50:00,210.49,210.53,210.11,210.18,23848.0,194.5226,194.5595,194.1714,194.2361,23848.0
2018-10-02 14:55:00,210.19,210.19,210.08,210.19,20443.0,194.2453,194.2453,194.1437,194.2453,20443.0
2018-10-02 15:00:00,210.18,210.21,210.06,210.12,16143.0,194.2361,194.2638,194.1252,194.1806,16143.0
2018-10-02 15:05:00,210.1,210.23,209.92,209.95,24176.0,194.1621,194.2823,193.9958,194.0235,24176.0
2018-10-02 15:10:00,209.98,210.06,209.93,209.93,16030.0,194.0513,194.1252,194.005,194.005,16030.0
2018-10-02 15:15:00,209.89,209.96,209.88,209.91,16407.0,193.9681,194.0328,193.9588,193.9866,16407.0
2018-10-02 15:20:00,209.91,209.96,209.85,209.91,22576.0,193.9866,194.0328,193.9311,193.9866,22576.0
2018-10-02 15:25:00,209.96,210.2,209.94,210.11,29636.0,194.0328,194.2546,194.0143,194.1714,29636.0
2018-10-02 15:30:00,210.11,210.5,210.1,210.49,29052.0,194.1714,194.5318,194.1621,194.5226,29052.0
2018-10-02 15:35:00,210.49,210.56,210.39,210.42,36440.0,194.5226,194.5873,194.4302,194.4579,36440.0
2018-10-02 15:40:00,210.44,210.6,210.42,210.43,40635.0,194.4764,194.6242,194.4579,194.4671,40635.0
2018-10-02 15:45:00,210.48,210.59,210.46,210.56,29019.0,194.5133,194.615,194.4948,194.5873,29019.0
2018-10-02 15:50:00,210.57,210.62,210.54,210.54,45869.0,194.5965,194.6427,194.5688,194.5688,45869.0
2018-10-02 15:55:00,210.55,210.84,210.54,210.61,90179.0,194.578,194.846,194.5688,194.6335,90179.0
2018-10-03 09:30:00,213.01,213.58,212.26,212.26,30997.0,196.8514,197.3782,196.1583,196.1583,30997.0
2018-10-03 09:35:00,212.3,212.37,211.99,212.04,9855.0,196.1953,196.26,195.9088,195.955,9855.0
2018-10-03 09:40:00,212.09,212.26,212.03,212.21,16435.0,196.0012,196.1583,195.9457,196.1121,16435.0
2018-10-03 09:45:00,212.3,212.54,212.06,212.09,25524.0,196.1953,196.4171,195.9735,196.0012,25524.0
2018-10-03 09:50:00,212.01,212.05,211.52,211.53,17249.0,195.9273,195.9642,195.4744,195.4837,17249.0
2018-10-03 09:55:00,211.56,212.18,211.55,212.04,16568.0,195.5114,196.0844,195.5022,195.955,16568.0
2018-10-03 10:00:00,212.02,212.26,211.89,212.18,11170.0,195.9365,196.1583,195.8164,196.0844,11170.0
2018-10-03 10:05:00,212.24,212.25,211.64,211.64,46085.0,196.1398,196.1491,195.5853,195.5853,46085.0
2018-10-03 10:10:00,211.58,211.76,211.41,211.72,9869.0,195.5299,195.6962,195.3728,195.6593,9869.0
2018-10-03 10:15:00,211.81,211.87,211.56,211.61,4400.0,195.7424,195.7979,195.5114,195.5576,4400.0
2018-10-03 10:20:00,211.66,211.77,211.54,211.55,19517.0,195.6038,195.7055,195.4929,195.5022,19517.0
2018-10-03 10:25:00,211.56,211.67,211.39,211.64,12356.0,195.5114,195.6131,195.3543,195.5853,12356.0
2018-10-03 10:30:00,211.61,212.04,211.6,212.04,13726.0,195.5576,195.955,195.5484,195.955,13726.0
2018-10-03 10:35:00,212.05,212.08,211.85,211.88,7200.0,195.9642,195.9919,195.7794,195.8071,7200.0
2018-10-03 10:40:00,211.89,211.89,211.06,211.26,28108.0,195.8164,195.8164,195.0493,195.2342,28108.0
2018-10-03 10:45:00,211.29,211.31,210.7,210.73,26428.0,195.2619,195.2804,194.7166,194.7444,26428.0
2018-10-03 10:50:00,210.84,210.96,210.38,210.87,35093.0,194.846,194.9569,194.4209,194.8737,35093.0
2018-10-03 10:55:00,210.89,211.42,210.86,211.29,21174.0,194.8922,195.382,194.8645,195.2619,21174.0
2018-10-03 11:00:00,211.29,211.56,211.19,211.48,15701.0,195.2619,195.5114,195.1695,195.4375,15701.0
2018-10-03 11:05:00,211.37,211.58,211.35,211.57,23118.0,195.3358,195.5299,195.3173,195.5206,23118.0
2018-10-03 11:10:00,211.54,211.65,211.32,211.6,16957.0,195.4929,195.5946,195.2896,195.5484,16957.0
2018-10-03 11:15:00,211.65,211.85,211.6,211.79,24206.0,195.5946,195.7794,195.5484,195.7239,24206.0
2018-10-03 11:20:00,211.79,211.8,211.49,211.58,11627.0,195.7239,195.7332,195.4467,195.5299,11627.0
2018-10-03 11:25:00,211.51,211.95,211.5,211.9,15048.0,195.4652,195.8718,195.4559,195.8256,15048.0
2018-10-03 11:30:00,211.89,211.91,211.64,211.74,7952.0,195.8164,195.8348,195.5853,195.6777,7952.0
2018-10-03 11:35:00,211.68,211.83,211.65,211.71,13348.0,195.6223,195.7609,195.5946,195.65,13348.0
2018-10-03 11:40:00,211.67,211.96,211.59,211.96,11581.0,195.6131,195.8811,195.5391,195.8811,11581.0
2018-10-03 11:45:00,212.03,212.28,211.94,212.08,16142.0,195.9457,196.1768,195.8626,195.9919,16142.0
2018-10-03 11:50:00,212.1,212.22,212.02,212.14,10777.0,196.0104,196.1213,195.9365,196.0474,10777.0
2018-10-03 11:55:00,212.13,212.24,212.04,212.2,16475.0,196.0382,196.1398,195.955,196.1028,16475.0
2018-10-03 12:00:00,212.24,212.78,212.24,212.78,17607.0,196.1398,196.6388,196.1398,196.6388,17607.0
2018-10-03 12:05:00,212.66,213.05,212.66,212.81,22630.0,196.528,196.8884,196.528,196.6666,22630.0
2018-10-03 12:10:00,212.84,212.86,212.62,212.8,4327.0,196.6943,196.7128,196.491,196.6573,4327.0
2018-10-03 12:15:00,212.84,213.13,212.84,213.02,19550.0,196.6943,196.9623,196.6943,196.8606,19550.0
2018-10-03 12:20:00,213.04,213.22,213.0,213.0,4857.0,196.8791,197.0455,196.8422,196.8422,4857.0
2018-10-03 12:25:00,213.01,213.26,212.94,213.18,7929.0,196.8514,197.0824,196.7867,197.0085,7929.0
2018-10-03 12:30:00,213.14,213.39,213.0,213.28,47895.0,196.9715,197.2026,196.8422,197.1009,47895.0
2018-10-03 12:35:00,213.34,213.34,213.0,213.0,11700.0,197.1564,197.1564,196.8422,196.8422,11700.0
2018-10-03 12:40:00,213.01,213.29,213.01,213.28,28515.0,196.8514,197.1102,196.8514,197.1009,28515.0
2018-10-03 12:45:00,213.27,213.31,213.1,213.1,10349.0,197.0917,197.1286,196.9346,196.9346,10349.0
2018-10-03 12:50:00,213.1,213.1,212.73,212.83,7853.0,196.9346,196.9346,196.5926,196.6851,7853.0
2018-10-03 12:55:00,212.85,213.09,212.84,213.05,11982.0,196.7035,196.9253,196.6943,196.8884,11982.0
2018-10-03 13:00:00,213.03,213.1,212.83,213.02,7796.0,196.8699,196.9346,196.6851,196.8606,7796.0
2018-10-03 13:05:00,213.05,213.07,212.9,213.02,8820.0,196.8884,196.9068,196.7497,196.8606,8820.0
2018-10-03 13:10:00,212.95,212.99,212.86,212.86,10440.0,196.796,196.8329,196.7128,196.7128,10440.0
2018-10-03 13:15:00,212.85,212.94,212.82,212.82,6081.0,196.7035,196.7867,196.6758,196.6758,6081.0
2018-10-03 13:20:00,212.83,212.87,212.76,212.76,7791.0,196.6851,196.722,196.6204,196.6204,7791.0
2018-10-03 13:25:00,212.72,212.94,212.6,212.8,9260.0,196.5834,196.7867,196.4725,196.6573,9260.0
2018-10-03 13:30:00,212.8,212.8,212.65,212.75,7001.0,196.6573,196.6573,196.5187,196.6111,7001.0
2018-10-03 13:35:00,212.75,213.11,212.74,213.11,31091.0,196.6111,196.9438,196.6019,196.9438,31091.0
2018-10-03 13:40:00,213.08,213.25,213.04,213.14,10011.0,196.9161,197.0732,196.8791,196.9715,10011.0
2018-10-03 13:45:00,213.22,213.39,213.05,213.14,9874.0,197.0455,197.2026,196.8884,196.9715,9874.0
2018-10-03 13:50:00,213.09,213.16,212.93,212.93,6386.0,196.9253,196.99,196.7775,196.7775,6386.0
2018-10-03 13:55:00,213.04,213.18,213.04,213.17,7405.0,196.8791,197.0085,196.8791,196.9993,7405.0
2018-10-03 14:00:00,213.17,213.25,212.95,212.96,7736.0,196.9993,197.0732,196.796,196.8052,7736.0
2018-10-03 14:05:00,212.92,213.04,212.85,213.0,21740.0,196.7682,196.8791,196.7035,196.8422,21740.0
2018-10-03 14:10:00,212.98,213.31,212.94,213.24,7634.0,196.8237,197.1286,196.7867,197.064,7634.0
2018-10-03 14:15:00,213.27,213.28,213.12,213.13,4973.0,197.0917,197.1009,196.9531,196.9623,4973.0
2018-10-03 14:20:00,213.16,213.26,213.05,213.09,6120.0,196.99,197.0824,196.8884,196.9253,6120.0
2018-10-03 14:25:00,213.09,213.09,212.78,212.89,32019.0,196.9253,196.9253,196.6388,196.7405,32019.0
2018-10-03 14:30:00,212.86,212.89,212.3,212.3,18784.0,196.7128,196.7405,196.1953,196.1953,18784.0
2018-10-03 14:35:00,212.28,212.38,212.1,212.34,30220.0,196.1768,196.2692,196.0104,196.2322,30220.0
2018-10-03 14:40:00,212.35,212.41,212.25,212.4,8605.0,196.2415,196.2969,196.1491,196.2877,8605.0
2018-10-03 14:45:00,212.41,212.41,212.06,212.09,15031.0,196.2969,196.2969,195.9735,196.0012,15031.0
2018-10-03 14:50:00,212.09,212.13,211.97,211.97,9524.0,196.0012,196.0382,195.8903,195.8903,9524.0
2018-10-03 14:55:00,211.98,212.06,211.84,211.85,10101.0,195.8995,195.9735,195.7702,195.7794,10101.0
2018-10-03 15:00:00,211.91,211.92,211.68,211.78,31605.0,195.8348,195.8441,195.6223,195.7147,31605.0
2018-10-03 15:05:00,211.78,211.82,211.63,211.81,23828.0,195.7147,195.7517,195.5761,195.7424,23828.0
2018-10-03 15:10:00,211.81,211.82,211.66,211.77,23962.0,195.7424,195.7517,195.6038,195.7055,23962.0
2018-10-03 15:15:00,211.76,211.76,211.58,211.7,31837.0,195.6962,195.6962,195.5299,195.6408,31837.0
2018-10-03 15:20:00,211.68,211.89,211.6,211.85,19064.0,195.6223,195.8164,195.5484,195.7794,19064.0
2018-10-03 15:25:00,211.87,212.08,211.82,212.07,16872.0,195.7979,195.9919,195.7517,195.9827,16872.0
2018-10-03 15:30:00,212.04,212.04,211.92,211.99,9396.0,195.955,195.955,195.8441,195.9088,9396.0
2018-10-03 15:35:00,212.0,212.04,211.92,211.93,17099.0,195.918,195.955,195.8441,195.8533,17099.0
2018-10-03 15:40:00,211.95,212.07,211.88,212.0,14129.0,195.8718,195.9827,195.8071,195.918,14129.0
2018-10-03 15:45:00,212.01,212.13,211.98,211.98,20890.0,195.9273,196.0382,195.8995,195.8995,20890.0
2018-10-03 15:50:00,211.99,212.15,211.98,212.07,38565.0,195.9088,196.0566,195.8995,195.9827,38565.0
2018-10-03 15:55:00,212.06,212.41,212.06,212.27,89299.0,195.9735,196.2969,195.9735,196.1675,89299.0
2018-10-04 09:30:00,212.4,213.42,212.4,212.71,27333.0,196.2877,197.2303,196.2877,196.5742,27333.0
2018-10-04 09:35:00,212.71,212.92,211.92,211.94,14658.0,196.5742,196.7682,195.8441,195.8626,14658.0
2018-10-04 09:40:00,211.95,212.56,211.92,212.26,14586.0,195.8718,196.4355,195.8441,196.1583,14586.0
2018-10-04 09:45:00,212.19,212.27,211.85,211.85,116232.0,196.0936,196.1675,195.7794,195.7794,116232.0
2018-10-04 09:50:00,211.85,212.33,211.84,212.33,7653.0,195.7794,196.223,195.7702,196.223,7653.0
2018-10-04 09:55:00,212.39,213.15,212.38,212.78,29666.0,196.2784,196.9808,196.2692,196.6388,29666.0
2018-10-04 10:00:00,212.73,212.89,212.69,212.81,12114.0,196.5926,196.7405,196.5557,196.6666,12114.0
2018-10-04 10:05:00,212.72,213.18,212.72,212.98,13773.0,196.5834,197.0085,196.5834,196.8237,13773.0
2018-10-04 10:10:00,212.96,212.96,212.52,212.56,17164.0,196.8052,196.8052,196.3986,196.4355,17164.0
2018-10-04 10:15:00,212.55,212.55,211.87,212.08,9373.0,196.4263,196.4263,195.7979,195.9919,9373.0
2018-10-04 10:20:00,211.97,212.12,211.79,212.11,22247.0,195.8903,196.0289,195.7239,196.0197,22247.0
2018-10-04 10:25:00,212.13,212.13,211.74,211.86,76308.0,196.0382,196.0382,195.6777,195.7886,76308.0
2018-10-04 10:30:00,211.92,211.95,211.47,211.76,86267.0,195.8441,195.8718,195.4282,195.6962,86267.0
2018-10-04 10:35:00,211.69,211.95,211.66,211.83,23159.0,195.6315,195.8718,195.6038,195.7609,23159.0
2018-10-04 10:40:00,211.83,211.92,211.69,211.8,13406.0,195.7609,195.8441,195.6315,195.7332,13406.0
2018-10-04 10:45:00,211.8,211.94,211.77,211.82,9947.0,195.7332,195.8626,195.7055,195.7517,9947.0
2018-10-04 10:50:00,211.87,211.98,211.73,211.78,17104.0,195.7979,195.8995,195.6685,195.7147,17104.0
2018-10-04 10:55:00,211.75,211.76,211.42,211.42,30810.0,195.687,195.6962,195.382,195.382,30810.0
2018-10-04 11:00:00,211.41,211.59,211.31,211.59,14484.0,195.3728,195.5391,195.2804,195.5391,14484.0
2018-10-04 11:05:00,211.64,211.88,211.35,211.87,23112.0,195.5853,195.8071,195.3173,195.7979,23112.0
2018-10-04 11:10:00,211.81,211.87,211.6,211.6,10940.0,195.7424,195.7979,195.5484,195.5484,10940.0
2018-10-04 11:15:00,211.6,211.81,211.57,211.65,14100.0,195.5484,195.7424,195.5206,195.5946,14100.0
2018-10-04 11:20:00,211.66,211.75,211.59,211.7,14908.0,195.6038,195.687,195.5391,195.6408,14908.0
2018-10-04 11:25:00,211.69,211.69,211.44,211.46,22352.0,195.6315,195.6315,195.4005,195.419,22352.0
2018-10-04 11:30:00,211.48,211.59,211.38,211.44,16867.0,195.4375,195.5391,195.3451,195.4005,16867.0
2018-10-04 11:35:00,211.44,211.44,211.16,211.26,17145.0,195.4005,195.4005,195.1417,195.2342,17145.0
2018-10-04 11:40:00,211.24,211.48,211.24,211.44,9425.0,195.2157,195.4375,195.2157,195.4005,9425.0
2018-10-04 11:45:00,211.5,211.68,211.33,211.36,12140.0,195.4559,195.6223,195.2988,195.3266,12140.0
2018-10-04 11:50:00,211.36,211.56,211.31,211.45,13729.0,195.3266,195.5114,195.2804,195.4097,13729.0
2018-10-04 11:55:00,211.47,211.48,211.37,211.38,13600.0,195.4282,195.4375,195.3358,195.3451,13600.0
2018-10-04 12:00:00,211.38,211.59,211.35,211.53,23395.0,195.3451,195.5391,195.3173,195.4837,23395.0
2018-10-04 12:05:00,211.51,211.79,211.47,211.73,11601.0,195.4652,195.7239,195.4282,195.6685,11601.0
2018-10-04 12:10:00,211.7,211.76,211.43,211.58,11791.0,195.6408,195.6962,195.3913,195.5299,11791.0
2018-10-04 12:15:00,211.48,211.55,211.29,211.41,11205.0,195.4375,195.5022,195.2619,195.3728,11205.0
2018-10-04 12:20:00,211.33,211.47,211.21,211.21,133269.0,195.2988,195.4282,195.1879,195.1879,133269.0
2018-10-04 12:25:00,211.2,211.22,211.01,211.18,113583.0,195.1787,195.1972,195.0031,195.1602,113583.0
2018-10-04 12:30:00,211.14,211.42,211.13,211.42,18467.0,195.1233,195.382,195.114,195.382,18467.0
2018-10-04 12:35:00,211.48,211.61,211.36,211.37,7242.0,195.4375,195.5576,195.3266,195.3358,7242.0
2018-10-04 12:40:00,211.37,211.4,211.26,211.34,8741.0,195.3358,195.3635,195.2342,195.3081,8741.0
2018-10-04 12:45:00,211.31,211.45,211.27,211.36,9295.0,195.2804,195.4097,195.2434,195.3266,9295.0
2018-10-04 12:50:00,211.37,211.45,211.25,211.31,8136.0,195.3358,195.4097,195.2249,195.2804,8136.0
2018-10-04 12:55:00,211.31,211.31,211.12,211.2,9750.0,195.2804,195.2804,195.1048,195.1787,9750.0
2018-10-04 13:00:00,211.2,211.24,211.07,211.15,8757.0,195.1787,195.2157,195.0586,195.1325,8757.0
2018-10-04 13:05:00,211.18,211.34,210.97,210.97,7850.0,195.1602,195.3081,194.9662,194.9662,7850.0
2018-10-04 13:10:00,210.98,211.23,210.97,211.1,14252.0,194.9754,195.2064,194.9662,195.0863,14252.0
2018-10-04 13:15:00,211.1,211.45,211.06,211.19,19002.0,195.0863,195.4097,195.0493,195.1695,19002.0
2018-10-04 13:20:00,211.24,211.35,211.06,211.35,10324.0,195.2157,195.3173,195.0493,195.3173,10324.0
2018-10-04 13:25:00,211.38,211.63,211.32,211.43,10414.0,195.3451,195.5761,195.2896,195.3913,10414.0
2018-10-04 13:30:00,211.43,211.53,211.38,211.52,32588.0,195.3913,195.4837,195.3451,195.4744,32588.0
2018-10-04 13:35:00,211.55,211.66,211.42,211.66,9885.0,195.5022,195.6038,195.382,195.6038,9885.0
2018-10-04 13:40:00,211.69,211.96,211.69,211.96,7577.0,195.6315,195.8811,195.6315,195.8811,7577.0
2018-10-04 13:45:00,211.96,211.98,211.82,211.87,15565.0,195.8811,195.8995,195.7517,195.7979,15565.0
2018-10-04 13:50:00,211.87,212.02,211.74,211.93,11382.0,195.7979,195.9365,195.6777,195.8533,11382.0
2018-10-04 13:55:00,211.92,211.93,211.62,211.74,10341.0,195.8441,195.8533,195.5668,195.6777,10341.0
2018-10-04 14:00:00,211.73,212.03,211.68,211.91,18630.0,195.6685,195.9457,195.6223,195.8348,18630.0
2018-10-04 14:05:00,211.94,212.07,211.88,212.02,10881.0,195.8626,195.9827,195.8071,195.9365,10881.0
2018-10-04 14:10:00,211.93,212.06,211.93,212.0,36571.0,195.8533,195.9735,195.8533,195.918,36571.0
2018-10-04 14:15:00,211.99,212.04,211.85,211.88,32620.0,195.9088,195.955,195.7794,195.8071,32620.0
2018-10-04 14:20:00,211.88,211.94,211.81,211.85,20166.0,195.8071,195.8626,195.7424,195.7794,20166.0
2018-10-04 14:25:00,211.84,211.93,211.76,211.87,17468.0,195.7702,195.8533,195.6962,195.7979,17468.0
2018-10-04 14:30:00,211.84,211.9,211.77,211.89,13164.0,195.7702,195.8256,195.7055,195.8164,13164.0
2018-10-04 14:35:00,211.88,212.15,211.87,212.04,18892.0,195.8071,196.0566,195.7979,195.955,18892.0
2018-10-04 14:40:00,212.03,212.07,211.96,212.04,19962.0,195.9457,195.9827,195.8811,195.955,19962.0
2018-10-04 14:45:00,212.03,212.15,211.96,212.05,12658.0,195.9457,196.0566,195.8811,195.9642,12658.0
2018-10-04 14:50:00,212.03,212.64,212.03,212.26,13992.0,195.9457,196.5095,195.9457,196.1583,13992.0
2018-10-04 14:55:00,212.32,212.34,212.04,212.11,9985.0,196.2137,196.2322,195.955,196.0197,9985.0
2018-10-04 15:00:00,212.06,212.28,212.05,212.25,11430.0,195.9735,196.1768,195.9642,196.1491,11430.0
2018-10-04 15:05:00,212.26,212.44,212.26,212.38,14074.0,196.1583,196.3246,196.1583,196.2692,14074.0
2018-10-04 15:10:00,212.41,212.41,212.18,212.23,36885.0,196.2969,196.2969,196.0844,196.1306,36885.0
2018-10-04 15:15:00,212.23,212.25,212.14,212.16,8700.0,196.1306,196.1491,196.0474,196.0659,8700.0
2018-10-04 15:20:00,212.16,212.21,212.08,212.16,34823.0,196.0659,196.1121,195.9919,196.0659,34823.0
2018-10-04 15:25:00,212.16,212.27,212.15,212.18,23716.0,196.0659,196.1675,196.0566,196.0844,23716.0
2018-10-04 15:30:00,212.19,212.35,212.15,212.34,41278.0,196.0936,196.2415,196.0566,196.2322,41278.0
2018-10-04 15:35:00,212.34,212.34,212.27,212.33,24990.0,196.2322,196.2322,196.1675,196.223,24990.0
2018-10-04 15:40:00,212.32,212.47,212.29,212.37,31300.0,196.2137,196.3524,196.186,196.26,31300.0
2018-10-04 15:45:00,212.38,212.5,212.38,212.44,40845.0,196.2692,196.3801,196.2692,196.3246,40845.0
2018-10-04 15:50:00,212.46,212.52,212.4,212.5,26709.0,196.3431,196.3986,196.2877,196.3801,26709.0
2018-10-04 15:55:00,212.48,212.69,212.34,212.62,117788.0,196.3616,196.5557,196.2322,196.491,117788.0
2018-10-05 09:30:00,213.0,214.79,212.8,214.73,27773.0,196.8422,198.4964,196.6573,198.4409,27773.0
2018-10-05 09:35:00,214.71,214.8,213.68,214.08,22823.0,198.4224,198.5056,197.4706,197.8402,22823.0
2018-10-05 09:40:00,214.09,214.49,214.02,214.41,12380.0,197.8495,198.2191,197.7848,198.1452,12380.0
2018-10-05 09:45:00,214.37,214.53,214.0,214.17,17818.0,198.1082,198.2561,197.7663,197.9234,17818.0
2018-10-05 09:50:00,214.08,214.34,213.91,214.23,10386.0,197.8402,198.0805,197.6831,197.9789,10386.0
2018-10-05 09:55:00,214.13,214.47,214.11,214.44,12531.0,197.8864,198.2006,197.868,198.1729,12531.0
2018-10-05 10:00:00,214.44,215.11,214.4,214.98,36339.0,198.1729,198.7921,198.136,198.672,36339.0
2018-10-05 10:05:00,214.98,215.27,214.84,214.84,11228.0,198.672,198.94,198.5426,198.5426,11228.0
2018-10-05 10:10:00,214.83,214.98,214.6,214.63,34548.0,198.5333,198.672,198.3208,198.3485,34548.0
2018-10-05 10:15:00,214.73,215.02,214.69,214.69,10676.0,198.4409,198.7089,198.404,198.404,10676.0
2018-10-05 10:20:00,214.77,214.92,214.6,214.77,12772.0,198.4779,198.6165,198.3208,198.4779,12772.0
2018-10-05 10:25:00,214.82,215.1,214.72,214.97,7842.0,198.5241,198.7829,198.4317,198.6627,7842.0
2018-10-05 10:30:00,214.97,215.11,214.91,214.98,15110.0,198.6627,198.7921,198.6073,198.672,15110.0
2018-10-05 10:35:00,214.98,215.01,214.83,214.92,15879.0,198.672,198.6997,198.5333,198.6165,15879.0
2018-10-05 10:40:00,214.92,214.92,214.53,214.6,13869.0,198.6165,198.6165,198.2561,198.3208,13869.0
2018-10-05 10:45:00,214.63,214.69,214.25,214.31,31075.0,198.3485,198.404,197.9973,198.0528,31075.0
2018-10-05 10:50:00,214.33,214.65,214.3,214.54,31517.0,198.0713,198.367,198.0435,198.2653,31517.0
2018-10-05 10:55:00,214.53,214.62,214.4,214.46,16371.0,198.2561,198.3393,198.136,198.1914,16371.0
2018-10-05 11:00:00,214.44,214.48,213.89,213.89,20524.0,198.1729,198.2099,197.6646,197.6646,20524.0
2018-10-05 11:05:00,213.92,214.13,213.73,213.98,38557.0,197.6924,197.8864,197.5168,197.7478,38557.0
2018-10-05 11:10:00,213.98,214.06,213.81,214.02,56503.0,197.7478,197.8218,197.5907,197.7848,56503.0
2018-10-05 11:15:00,214.01,214.01,213.63,213.64,70691.0,197.7755,197.7755,197.4244,197.4336,70691.0
2018-10-05 11:20:00,213.61,213.62,213.33,213.6,40398.0,197.4059,197.4151,197.1471,197.3966,40398.0
2018-10-05 11:25:00,213.58,213.68,213.39,213.39,13880.0,197.3782,197.4706,197.2026,197.2026,13880.0
2018-10-05 11:30:00,213.42,213.7,213.41,213.44,12565.0,197.2303,197.4891,197.2211,197.2488,12565.0
2018-10-05 11:35:00,213.42,213.43,213.21,213.33,18256.0,197.2303,197.2395,197.0362,197.1471,18256.0
2018-10-05 11:40:00,213.3,213.35,213.06,213.1,21750.0,197.1194,197.1656,196.8976,196.9346,21750.0
2018-10-05 11:45:00,213.1,213.65,213.01,213.6,42990.0,196.9346,197.4429,196.8514,197.3966,42990.0
2018-10-05 11:50:00,213.62,213.63,213.25,213.26,47569.0,197.4151,197.4244,197.0732,197.0824,47569.0
2018-10-05 11:55:00,213.27,213.54,213.23,213.45,19553.0,197.0917,197.3412,197.0547,197.258,19553.0
2018-10-05 12:00:00,213.39,213.67,213.33,213.5,19008.0,197.2026,197.4613,197.1471,197.3042,19008.0
2018-10-05 12:05:00,213.48,213.55,213.34,213.47,16918.0,197.2857,197.3504,197.1564,197.2765,16918.0
2018-10-05 12:10:00,213.49,213.86,213.47,213.54,28870.0,197.295,197.6369,197.2765,197.3412,28870.0
2018-10-05 12:15:00,213.53,213.64,213.38,213.57,6381.0,197.332,197.4336,197.1933,197.3689,6381.0
2018-10-05 12:20:00,213.57,213.71,213.5,213.59,7211.0,197.3689,197.4983,197.3042,197.3874,7211.0
2018-10-05 12:25:00,213.61,213.71,213.52,213.58,15322.0,197.4059,197.4983,197.3227,197.3782,15322.0
2018-10-05 12:30:00,213.58,213.61,213.3,213.61,16024.0,197.3782,197.4059,197.1194,197.4059,16024.0
2018-10-05 12:35:00,213.58,213.81,213.47,213.68,21359.0,197.3782,197.5907,197.2765,197.4706,21359.0
2018-10-05 12:40:00,213.68,213.77,213.64,213.7,21769.0,197.4706,197.5537,197.4336,197.4891,21769.0
2018-10-05 12:45:00,213.73,213.98,213.69,213.89,20064.0,197.5168,197.7478,197.4798,197.6646,20064.0
2018-10-05 12:50:00,213.92,213.94,213.77,213.87,43271.0,197.6924,197.7109,197.5537,197.6462,43271.0
2018-10-05 12:55:00,213.87,213.9,213.7,213.71,11164.0,197.6462,197.6739,197.4891,197.4983,11164.0
2018-10-05 13:00:00,213.7,213.75,213.61,213.66,9397.0,197.4891,197.5353,197.4059,197.4521,9397.0
2018-10-05 13:05:00,213.65,213.7,213.6,213.65,11708.0,197.4429,197.4891,197.3966,197.4429,11708.0
2018-10-05 13:10:00,213.62,213.88,213.62,213.84,23930.0,197.4151,197.6554,197.4151,197.6184,23930.0
2018-10-05 13:15:00,213.86,213.91,213.69,213.73,15530.0,197.6369,197.6831,197.4798,197.5168,15530.0
2018-10-05 13:20:00,213.69,213.76,213.55,213.71,25384.0,197.4798,197.5445,197.3504,197.4983,25384.0
2018-10-05 13:25:00,213.71,213.85,213.63,213.85,44363.0,197.4983,197.6277,197.4244,197.6277,44363.0
2018-10-05 13:30:00,213.88,213.97,213.73,213.93,16635.0,197.6554,197.7386,197.5168,197.7016,16635.0
2018-10-05 13:35:00,213.94,214.16,213.89,214.16,15052.0,197.7109,197.9142,197.6646,197.9142,15052.0
2018-10-05 13:40:00,214.16,214.7,214.16,214.68,17057.0,197.9142,198.4132,197.9142,198.3947,17057.0
2018-10-05 13:45:00,214.64,214.73,214.45,214.73,7676.0,198.3578,198.4409,198.1822,198.4409,7676.0
2018-10-05 13:50:00,214.73,215.07,214.7,215.07,29676.0,198.4409,198.7551,198.4132,198.7551,29676.0
2018-10-05 13:55:00,215.06,215.19,214.91,214.91,23906.0,198.7459,198.866,198.6073,198.6073,23906.0
2018-10-05 14:00:00,214.88,215.12,214.88,214.91,13342.0,198.5795,198.8013,198.5795,198.6073,13342.0
2018-10-05 14:05:00,214.95,215.2,214.72,214.75,19749.0,198.6442,198.8753,198.4317,198.4594,19749.0
2018-10-05 14:10:00,214.75,214.93,214.75,214.79,15863.0,198.4594,198.6258,198.4594,198.4964,15863.0
2018-10-05 14:15:00,214.78,214.95,214.76,214.95,9498.0,198.4871,198.6442,198.4686,198.6442,9498.0
2018-10-05 14:20:00,214.92,215.0,214.85,214.98,14324.0,198.6165,198.6904,198.5518,198.672,14324.0
2018-10-05 14:25:00,214.96,215.06,214.86,214.91,8876.0,198.6535,198.7459,198.5611,198.6073,8876.0
2018-10-05 14:30:00,214.92,215.15,214.9,214.9,11227.0,198.6165,198.8291,198.598,198.598,11227.0
2018-10-05 14:35:00,214.98,214.98,214.82,214.86,12006.0,198.672,198.672,198.5241,198.5611,12006.0
2018-10-05 14:40:00,214.81,215.01,214.8,214.86,16201.0,198.5149,198.6997,198.5056,198.5611,16201.0
2018-10-05 14:45:00,214.9,214.9,214.68,214.7,26126.0,198.598,198.598,198.3947,198.4132,26126.0
2018-10-05 14:50:00,214.68,214.92,214.68,214.86,25897.0,198.3947,198.6165,198.3947,198.5611,25897.0
2018-10-05 14:55:00,214.9,215.07,214.71,214.75,14704.0,198.598,198.7551,198.4224,198.4594,14704.0
2018-10-05 15:00:00,214.78,214.81,214.67,214.71,14827.0,198.4871,198.5149,198.3855,198.4224,14827.0
2018-10-05 15:05:00,214.71,214.86,214.68,214.73,13102.0,198.4224,198.5611,198.3947,198.4409,13102.0
2018-10-05 15:10:00,214.69,214.87,214.66,214.81,19755.0,198.404,198.5703,198.3762,198.5149,19755.0
2018-10-05 15:15:00,214.76,214.96,214.7,214.78,17914.0,198.4686,198.6535,198.4132,198.4871,17914.0
2018-10-05 15:20:00,214.78,214.95,214.76,214.94,16327.0,198.4871,198.6442,198.4686,198.635,16327.0
2018-10-05 15:25:00,214.93,215.0,214.85,214.94,17968.0,198.6258,198.6904,198.5518,198.635,17968.0
2018-10-05 15:30:00,214.95,215.0,214.83,214.93,34001.0,198.6442,198.6904,198.5333,198.6258,34001.0
2018-10-05 15:35:00,214.92,215.06,214.9,214.92,21570.0,198.6165,198.7459,198.598,198.6165,21570.0
2018-10-05 15:40:00,214.91,215.12,214.84,215.12,18792.0,198.6073,198.8013,198.5426,198.8013,18792.0
2018-10-05 15:45:00,215.12,215.54,215.12,215.5,46505.0,198.8013,199.1895,198.8013,199.1525,46505.0
2018-10-05 15:50:00,215.49,215.9,215.37,215.9,69671.0,199.1433,199.5222,199.0324,199.5222,69671.0
2018-10-05 15:55:00,215.87,216.0,215.5,215.72,144446.0,199.4944,199.6146,199.1525,199.3558,144446.0
2018-10-08 09:30:00,214.79,215.46,214.65,215.0,32343.0,198.4964,199.1155,198.367,198.6904,32343.0
2018-10-08 09:35:00,214.92,215.03,214.11,214.12,15102.0,198.6165,198.7182,197.868,197.8772,15102.0
2018-10-08 09:40:00,214.21,214.31,213.79,214.13,14992.0,197.9604,198.0528,197.5722,197.8864,14992.0
2018-10-08 09:45:00,214.13,214.19,213.3,213.49,7835.0,197.8864,197.9419,197.1194,197.295,7835.0
2018-10-08 09:50:00,213.5,213.64,212.5,212.66,37424.0,197.3042,197.4336,196.3801,196.528,37424.0
2018-10-08 09:55:00,212.66,212.76,211.89,212.4,26007.0,196.528,196.6204,195.8164,196.2877,26007.0
2018-10-08 10:00:00,212.4,213.51,212.4,213.41,16108.0,196.2877,197.3135,196.2877,197.2211,16108.0
2018-10-08 10:05:00,213.39,213.69,213.28,213.5,13651.0,197.2026,197.4798,197.1009,197.3042,13651.0
2018-10-08 10:10:00,213.55,213.75,213.33,213.75,6590.0,197.3504,197.5353,197.1471,197.5353,6590.0
2018-10-08 10:15:00,213.81,213.89,213.51,213.54,20824.0,197.5907,197.6646,197.3135,197.3412,20824.0
2018-10-08 10:20:00,213.55,213.61,213.34,213.56,5748.0,197.3504,197.4059,197.1564,197.3597,5748.0
2018-10-08 10:25:00,213.55,213.67,213.38,213.63,11750.0,197.3504,197.4613,197.1933,197.4244,11750.0
2018-10-08 10:30:00,213.62,213.65,213.33,213.62,13820.0,197.4151,197.4429,197.1471,197.4151,13820.0
2018-10-08 10:35:00,213.75,213.75,213.32,213.5,7900.0,197.5353,197.5353,197.1379,197.3042,7900.0
2018-10-08 10:40:00,213.56,213.64,213.42,213.45,13951.0,197.3597,197.4336,197.2303,197.258,13951.0
2018-10-08 10:45:00,213.51,213.51,212.8,212.84,8173.0,197.3135,197.3135,196.6573,196.6943,8173.0
2018-10-08 10:50:00,212.77,213.08,212.59,212.59,3700.0,196.6296,196.9161,196.4633,196.4633,3700.0
2018-10-08 10:55:00,212.59,212.88,212.38,212.75,10630.0,196.4633,196.7313,196.2692,196.6111,10630.0
2018-10-08 11:00:00,212.72,212.79,212.26,212.31,11605.0,196.5834,196.6481,196.1583,196.2045,11605.0
2018-10-08 11:05:00,212.36,212.46,211.85,211.93,18939.0,196.2507,196.3431,195.7794,195.8533,18939.0
2018-10-08 11:10:00,211.88,211.95,211.46,211.75,33253.0,195.8071,195.8718,195.419,195.687,33253.0
2018-10-08 11:15:00,211.75,211.83,211.51,211.59,9544.0,195.687,195.7609,195.4652,195.5391,9544.0
2018-10-08 11:20:00,211.56,211.61,211.15,211.15,20948.0,195.5114,195.5576,195.1325,195.1325,20948.0
2018-10-08 11:25:00,211.14,211.18,210.45,210.79,24268.0,195.1233,195.1602,194.4856,194.7998,24268.0
2018-10-08 11:30:00,210.71,211.2,210.57,210.61,34015.0,194.7259,195.1787,194.5965,194.6335,34015.0
2018-10-08 11:35:00,210.64,210.92,210.64,210.92,18488.0,194.6612,194.9199,194.6612,194.9199,18488.0
2018-10-08 11:40:00,210.88,210.96,210.53,210.69,14455.0,194.883,194.9569,194.5595,194.7074,14455.0
2018-10-08 11:45:00,210.63,210.63,210.05,210.19,23477.0,194.6519,194.6519,194.1159,194.2453,23477.0
2018-10-08 11:50:00,210.17,210.46,210.14,210.27,10460.0,194.2268,194.4948,194.1991,194.3193,10460.0
2018-10-08 11:55:00,210.22,210.41,210.04,210.35,9955.0,194.273,194.4486,194.1067,194.3932,9955.0
2018-10-08 12:00:00,210.36,210.51,210.25,210.51,6520.0,194.4024,194.541,194.3008,194.541,6520.0
2018-10-08 12:05:00,210.54,210.6,210.4,210.4,9920.0,194.5688,194.6242,194.4394,194.4394,9920.0
2018-10-08 12:10:00,210.38,210.47,210.31,210.37,7708.0,194.4209,194.5041,194.3562,194.4117,7708.0
2018-10-08 12:15:00,210.41,210.51,210.16,210.23,11276.0,194.4486,194.541,194.2176,194.2823,11276.0
2018-10-08 12:20:00,210.2,210.43,210.18,210.33,18043.0,194.2546,194.4671,194.2361,194.3747,18043.0
2018-10-08 12:25:00,210.36,210.43,210.11,210.15,19100.0,194.4024,194.4671,194.1714,194.2084,19100.0
2018-10-08 12:30:00,210.18,210.2,210.04,210.1,14252.0,194.2361,194.2546,194.1067,194.1621,14252.0
2018-10-08 12:35:00,210.11,210.18,210.02,210.14,22584.0,194.1714,194.2361,194.0882,194.1991,22584.0
2018-10-08 12:40:00,210.14,210.94,210.11,210.69,17195.0,194.1991,194.9384,194.1714,194.7074,17195.0
2018-10-08 12:45:00,210.7,210.89,210.61,210.86,10378.0,194.7166,194.8922,194.6335,194.8645,10378.0
2018-10-08 12:50:00,210.79,210.89,210.51,210.57,10947.0,194.7998,194.8922,194.541,194.5965,10947.0
2018-10-08 12:55:00,210.58,210.58,210.26,210.26,3300.0,194.6057,194.6057,194.31,194.31,3300.0
2018-10-08 13:00:00,210.31,210.73,210.31,210.73,6925.0,194.3562,194.7444,194.3562,194.7444,6925.0
2018-10-08 13:05:00,210.7,211.0,210.65,210.93,8200.0,194.7166,194.9939,194.6704,194.9292,8200.0
2018-10-08 13:10:00,210.82,210.93,210.8,210.84,4967.0,194.8275,194.9292,194.809,194.846,4967.0
2018-10-08 13:15:00,210.81,210.82,210.36,210.36,13100.0,194.8183,194.8275,194.4024,194.4024,13100.0
2018-10-08 13:20:00,210.41,210.43,210.2,210.25,7012.0,194.4486,194.4671,194.2546,194.3008,7012.0
2018-10-08 13:25:00,210.27,210.58,210.15,210.17,4790.0,194.3193,194.6057,194.2084,194.2268,4790.0
2018-10-08 13:30:00,210.23,210.55,210.19,210.55,7092.0,194.2823,194.578,194.2453,194.578,7092.0
2018-10-08 13:35:00,210.62,210.68,210.53,210.68,6121.0,194.6427,194.6982,194.5595,194.6982,6121.0
2018-10-08 13:40:00,210.65,210.98,210.65,210.96,12731.0,194.6704,194.9754,194.6704,194.9569,12731.0
2018-10-08 13:45:00,210.93,211.06,210.89,211.0,18177.0,194.9292,195.0493,194.8922,194.9939,18177.0
2018-10-08 13:50:00,210.98,211.11,210.85,210.89,17940.0,194.9754,195.0955,194.8553,194.8922,17940.0
2018-10-08 13:55:00,210.82,210.85,210.57,210.58,22078.0,194.8275,194.8553,194.5965,194.6057,22078.0
2018-10-08 14:00:00,210.62,210.98,210.52,210.85,9879.0,194.6427,194.9754,194.5503,194.8553,9879.0
2018-10-08 14:05:00,210.86,211.61,210.86,211.49,19895.0,194.8645,195.5576,194.8645,195.4467,19895.0
2018-10-08 14:10:00,211.5,211.82,211.49,211.71,7631.0,195.4559,195.7517,195.4467,195.65,7631.0
2018-10-08 14:15:00,211.66,211.69,211.5,211.53,5400.0,195.6038,195.6315,195.4559,195.4837,5400.0
2018-10-08 14:20:00,211.6,211.88,211.59,211.76,5105.0,195.5484,195.8071,195.5391,195.6962,5105.0
2018-10-08 14:25:00,211.76,211.94,211.75,211.78,9265.0,195.6962,195.8626,195.687,195.7147,9265.0
2018-10-08 14:30:00,211.78,211.97,211.76,211.92,7313.0,195.7147,195.8903,195.6962,195.8441,7313.0
2018-10-08 14:35:00,211.96,212.11,211.9,212.06,13054.0,195.8811,196.0197,195.8256,195.9735,13054.0
2018-10-08 14:40:00,212.06,212.23,211.95,212.23,15694.0,195.9735,196.1306,195.8718,196.1306,15694.0
2018-10-08 14:45:00,212.19,212.36,212.11,212.29,11155.0,196.0936,196.2507,196.0197,196.186,11155.0
2018-10-08 14:50:00,212.29,212.33,212.03,212.12,8207.0,196.186,196.223,195.9457,196.0289,8207.0
2018-10-08 14:55:00,212.16,212.24,212.08,212.1,12429.0,196.0659,196.1398,195.9919,196.0104,12429.0
2018-10-08 15:00:00,212.08,212.36,212.08,212.27,12960.0,195.9919,196.2507,195.9919,196.1675,12960.0
2018-10-08 15:05:00,212.24,212.36,212.1,212.34,9893.0,196.1398,196.2507,196.0104,196.2322,9893.0
2018-10-08 15:10:00,212.34,212.53,212.32,212.47,9917.0,196.2322,196.4078,196.2137,196.3524,9917.0
2018-10-08 15:15:00,212.47,212.62,212.47,212.59,10533.0,196.3524,196.491,196.3524,196.4633,10533.0
2018-10-08 15:20:00,212.57,212.6,212.29,212.29,10067.0,196.4448,196.4725,196.186,196.186,10067.0
2018-10-08 15:25:00,212.29,212.4,212.28,212.29,10900.0,196.186,196.2877,196.1768,196.186,10900.0
2018-10-08 15:30:00,212.32,212.45,212.21,212.23,16920.0,196.2137,196.3339,196.1121,196.1306,16920.0
2018-10-08 15:35:00,212.25,212.45,212.21,212.45,9904.0,196.1491,196.3339,196.1121,196.3339,9904.0
2018-10-08 15:40:00,212.48,212.81,212.48,212.74,14810.0,196.3616,196.6666,196.3616,196.6019,14810.0
2018-10-08 15:45:00,212.73,212.95,212.73,212.93,26200.0,196.5926,196.796,196.5926,196.7775,26200.0
2018-10-08 15:50:00,212.94,213.01,212.76,212.84,39118.0,196.7867,196.8514,196.6204,196.6943,39118.0
2018-10-08 15:55:00,212.84,212.96,212.37,212.9,221287.0,196.6943,196.8052,196.26,196.7497,221287.0
2018-10-09 09:30:00,212.0,213.11,211.52,213.0,28890.0,195.918,196.9438,195.4744,196.8422,28890.0
2018-10-09 09:35:00,212.98,213.43,212.72,213.01,8498.0,196.8237,197.2395,196.5834,196.8514,8498.0
2018-10-09 09:40:00,212.94,213.01,212.4,212.53,9709.0,196.7867,196.8514,196.2877,196.4078,9709.0
2018-10-09 09:45:00,212.53,212.84,212.1,212.84,8527.0,196.4078,196.6943,196.0104,196.6943,8527.0
2018-10-09 09:50:00,212.78,212.84,212.32,212.78,11950.0,196.6388,196.6943,196.2137,196.6388,11950.0
2018-10-09 09:55:00,212.78,213.18,212.78,213.14,15006.0,196.6388,197.0085,196.6388,196.9715,15006.0
2018-10-09 10:00:00,213.11,213.65,213.11,213.6,19682.0,196.9438,197.4429,196.9438,197.3966,19682.0
2018-10-09 10:05:00,213.59,213.59,213.25,213.35,16149.0,197.3874,197.3874,197.0732,197.1656,16149.0
2018-10-09 10:10:00,213.33,213.64,213.19,213.35,12244.0,197.1471,197.4336,197.0177,197.1656,12244.0
2018-10-09 10:15:00,213.38,214.52,213.35,214.47,21489.0,197.1933,198.2469,197.1656,198.2006,21489.0
2018-10-09 10:20:00,214.43,214.9,214.38,214.84,33138.0,198.1637,198.598,198.1175,198.5426,33138.0
2018-10-09 10:25:00,214.86,215.02,214.71,214.93,25110.0,198.5611,198.7089,198.4224,198.6258,25110.0
2018-10-09 10:30:00,214.9,215.28,214.8,214.94,17337.0,198.598,198.9492,198.5056,198.635,17337.0
2018-10-09 10:35:00,214.88,215.2,214.85,215.15,12630.0,198.5795,198.8753,198.5518,198.8291,12630.0
2018-10-09 10:40:00,215.11,215.11,214.53,214.55,15786.0,198.7921,198.7921,198.2561,198.2746,15786.0
2018-10-09 10:45:00,214.46,214.71,214.46,214.71,10604.0,198.1914,198.4224,198.1914,198.4224,10604.0
2018-10-09 10:50:00,214.69,214.71,213.59,213.81,21265.0,198.404,198.4224,197.3874,197.5907,21265.0
2018-10-09 10:55:00,213.87,214.02,213.82,214.02,10819.0,197.6462,197.7848,197.6,197.7848,10819.0
2018-10-09 11:00:00,213.97,214.19,213.66,213.66,12100.0,197.7386,197.9419,197.4521,197.4521,12100.0
2018-10-09 11:05:00,213.7,213.88,213.42,213.42,12350.0,197.4891,197.6554,197.2303,197.2303,12350.0
2018-10-09 11:10:00,213.45,213.73,213.28,213.6,13856.0,197.258,197.5168,197.1009,197.3966,13856.0
2018-10-09 11:15:00,213.66,213.67,213.23,213.51,16839.0,197.4521,197.4613,197.0547,197.3135,16839.0
2018-10-09 11:20:00,213.48,213.73,213.47,213.51,12390.0,197.2857,197.5168,197.2765,197.3135,12390.0
2018-10-09 11:25:00,213.6,213.74,213.53,213.61,25391.0,197.3966,197.526,197.332,197.4059,25391.0
2018-10-09 11:30:00,213.59,213.83,213.49,213.8,64893.0,197.3874,197.6092,197.295,197.5815,64893.0
2018-10-09 11:35:00,213.83,214.4,213.72,213.77,10736.0,197.6092,198.136,197.5075,197.5537,10736.0
2018-10-09 11:40:00,213.8,214.32,213.8,213.87,7185.0,197.5815,198.062,197.5815,197.6462,7185.0
2018-10-09 11:45:00,213.92,214.0,213.67,213.94,6509.0,197.6924,197.7663,197.4613,197.7109,6509.0
2018-10-09 11:50:00,214.01,214.28,213.93,214.03,13025.0,197.7755,198.0251,197.7016,197.794,13025.0
2018-10-09 11:55:00,214.14,214.22,213.94,213.97,7443.0,197.8957,197.9696,197.7109,197.7386,7443.0
2018-10-09 12:00:00,214.0,214.37,213.96,214.08,18051.0,197.7663,198.1082,197.7293,197.8402,18051.0
2018-10-09 12:05:00,214.09,214.16,213.9,213.94,23784.0,197.8495,197.9142,197.6739,197.7109,23784.0
2018-10-09 12:10:00,213.9,214.05,213.68,213.69,8033.0,197.6739,197.8125,197.4706,197.4798,8033.0
2018-10-09 12:15:00,213.69,213.91,213.67,213.77,10363.0,197.4798,197.6831,197.4613,197.5537,10363.0
2018-10-09 12:20:00,213.74,213.91,213.74,213.79,6000.0,197.526,197.6831,197.526,197.5722,6000.0
2018-10-09 12:25:00,213.84,213.88,213.74,213.85,4600.0,197.6184,197.6554,197.526,197.6277,4600.0
2018-10-09 12:30:00,213.77,213.99,213.71,213.83,14737.0,197.5537,197.7571,197.4983,197.6092,14737.0
2018-10-09 12:35:00,213.91,214.05,213.9,213.9,5803.0,197.6831,197.8125,197.6739,197.6739,5803.0
2018-10-09 12:40:00,213.85,213.95,213.71,213.81,12987.0,197.6277,197.7201,197.4983,197.5907,12987.0
2018-10-09 12:45:00,213.82,213.97,213.68,213.85,26477.0,197.6,197.7386,197.4706,197.6277,26477.0
2018-10-09 12:50:00,213.85,213.98,213.68,213.73,7501.0,197.6277,197.7478,197.4706,197.5168,7501.0
2018-10-09 12:55:00,213.73,213.91,213.7,213.72,11755.0,197.5168,197.6831,197.4891,197.5075,11755.0
2018-10-09 13:00:00,213.74,213.93,213.7,213.86,14812.0,197.526,197.7016,197.4891,197.6369,14812.0
2018-10-09 13:05:00,213.89,214.09,213.67,213.91,9280.0,197.6646,197.8495,197.4613,197.6831,9280.0
2018-10-09 13:10:00,213.96,214.11,213.95,214.09,7405.0,197.7293,197.868,197.7201,197.8495,7405.0
2018-10-09 13:15:00,214.12,214.22,213.96,213.96,8220.0,197.8772,197.9696,197.7293,197.7293,8220.0
2018-10-09 13:20:00,214.02,214.22,214.02,214.14,6600.0,197.7848,197.9696,197.7848,197.8957,6600.0
2018-10-09 13:25:00,214.13,214.13,213.77,213.85,7044.0,197.8864,197.8864,197.5537,197.6277,7044.0
2018-10-09 13:30:00,213.9,213.99,213.82,213.89,5338.0,197.6739,197.7571,197.6,197.6646,5338.0
2018-10-09 13:35:00,213.89,213.98,213.71,213.85,6924.0,197.6646,197.7478,197.4983,197.6277,6924.0
2018-10-09 13:40:00,213.9,213.98,213.76,213.86,4950.0,197.6739,197.7478,197.5445,197.6369,4950.0
2018-10-09 13:45:00,213.86,214.03,213.82,213.87,11374.0,197.6369,197.794,197.6,197.6462,11374.0
2018-10-09 13:50:00,213.86,213.99,213.84,213.94,8803.0,197.6369,197.7571,197.6184,197.7109,8803.0
2018-10-09 13:55:00,213.97,214.05,213.9,213.94,35651.0,197.7386,197.8125,197.6739,197.7109,35651.0
2018-10-09 14:00:00,213.94,213.97,213.84,213.97,12017.0,197.7109,197.7386,197.6184,197.7386,12017.0
2018-10-09 14:05:00,213.93,214.02,213.92,213.99,21669.0,197.7016,197.7848,197.6924,197.7571,21669.0
2018-10-09 14:10:00,214.01,214.02,213.93,213.94,13528.0,197.7755,197.7848,197.7016,197.7109,13528.0
2018-10-09 14:15:00,213.97,214.01,213.71,213.78,16489.0,197.7386,197.7755,197.4983,197.563,16489.0
2018-10-09 14:20:00,213.78,213.88,213.76,213.83,9693.0,197.563,197.6554,197.5445,197.6092,9693.0
2018-10-09 14:25:00,213.83,213.91,213.66,213.78,14207.0,197.6092,197.6831,197.4521,197.563,14207.0
2018-10-09 14:30:00,213.78,213.81,213.7,213.7,17083.0,197.563,197.5907,197.4891,197.4891,17083.0
2018-10-09 14:35:00,213.7,213.86,213.67,213.82,15735.0,197.4891,197.6369,197.4613,197.6,15735.0
2018-10-09 14:40:00,213.81,213.86,213.78,213.81,11352.0,197.5907,197.6369,197.563,197.5907,11352.0
2018-10-09 14:45:00,213.83,213.88,213.76,213.85,9610.0,197.6092,197.6554,197.5445,197.6277,9610.0
2018-10-09 14:50:00,213.85,214.0,213.85,213.97,23151.0,197.6277,197.7663,197.6277,197.7386,23151.0
2018-10-09 14:55:00,213.98,214.59,213.97,214.46,11736.0,197.7478,198.3115,197.7386,198.1914,11736.0
2018-10-09 15:00:00,214.49,214.71,214.43,214.49,7724.0,198.2191,198.4224,198.1637,198.2191,7724.0
2018-10-09 15:05:00,214.45,214.46,214.26,214.35,9400.0,198.1822,198.1914,198.0066,198.0898,9400.0
2018-10-09 15:10:00,214.35,214.7,214.34,214.65,4998.0,198.0898,198.4132,198.0805,198.367,4998.0
2018-10-09 15:15:00,214.66,214.69,214.49,214.52,18057.0,198.3762,198.404,198.2191,198.2469,18057.0
2018-10-09 15:20:00,214.5,214.55,214.19,214.29,12015.0,198.2284,198.2746,197.9419,198.0343,12015.0
2018-10-09 15:25:00,214.31,214.55,214.27,214.55,14024.0,198.0528,198.2746,198.0158,198.2746,14024.0
2018-10-09 15:30:00,214.56,214.62,214.42,214.43,13816.0,198.2838,198.3393,198.1544,198.1637,13816.0
2018-10-09 15:35:00,214.41,214.53,214.36,214.43,21704.0,198.1452,198.2561,198.099,198.1637,21704.0
2018-10-09 15:40:00,214.41,214.41,214.17,214.37,22391.0,198.1452,198.1452,197.9234,198.1082,22391.0
2018-10-09 15:45:00,214.37,214.52,214.37,214.45,33626.0,198.1082,198.2469,198.1082,198.1822,33626.0
2018-10-09 15:50:00,214.43,214.47,214.2,214.45,37586.0,198.1637,198.2006,197.9511,198.1822,37586.0
2018-10-09 15:55:00,214.48,214.48,214.07,214.12,79550.0,198.2099,198.2099,197.831,197.8772,79550.0
2018-10-10 09:30:00,213.82,213.84,212.32,212.34,21692.0,197.6,197.6184,196.2137,196.2322,21692.0
2018-10-10 09:35:00,212.65,213.57,212.64,213.29,20346.0,196.5187,197.3689,196.5095,197.1102,20346.0
2018-10-10 09:40:00,213.33,214.5,213.3,213.53,17838.0,197.1471,198.2284,197.1194,197.332,17838.0
2018-10-10 09:45:00,213.46,213.67,212.25,212.39,30335.0,197.2673,197.4613,196.1491,196.2784,30335.0
2018-10-10 09:50:00,212.48,212.89,212.32,212.51,9336.0,196.3616,196.7405,196.2137,196.3893,9336.0
2018-10-10 09:55:00,212.48,212.55,211.91,212.36,17067.0,196.3616,196.4263,195.8348,196.2507,17067.0
2018-10-10 10:00:00,212.37,212.74,212.05,212.39,25204.0,196.26,196.6019,195.9642,196.2784,25204.0
2018-10-10 10:05:00,212.38,212.77,212.02,212.68,30804.0,196.2692,196.6296,195.9365,196.5464,30804.0
2018-10-10 10:10:00,212.78,212.9,212.48,212.69,35193.0,196.6388,196.7497,196.3616,196.5557,35193.0
2018-10-10 10:15:00,212.65,212.68,212.14,212.17,23245.0,196.5187,196.5464,196.0474,196.0751,23245.0
2018-10-10 10:20:00,212.22,212.65,212.18,212.56,21075.0,196.1213,196.5187,196.0844,196.4355,21075.0
2018-10-10 10:25:00,212.52,212.75,212.37,212.75,44827.0,196.3986,196.6111,196.26,196.6111,44827.0
2018-10-10 10:30:00,212.78,213.19,212.73,212.74,24880.0,196.6388,197.0177,196.5926,196.6019,24880.0
2018-10-10 10:35:00,212.8,213.59,212.79,213.4,12143.0,196.6573,197.3874,196.6481,197.2118,12143.0
2018-10-10 10:40:00,213.45,213.7,213.37,213.59,11723.0,197.258,197.4891,197.1841,197.3874,11723.0
2018-10-10 10:45:00,213.53,213.87,213.51,213.63,15554.0,197.332,197.6462,197.3135,197.4244,15554.0
2018-10-10 10:50:00,213.63,214.26,213.63,214.05,14216.0,197.4244,198.0066,197.4244,197.8125,14216.0
2018-10-10 10:55:00,213.97,214.0,213.62,213.87,12556.0,197.7386,197.7663,197.4151,197.6462,12556.0
2018-10-10 11:00:00,213.76,213.82,213.07,213.16,8775.0,197.5445,197.6,196.9068,196.99,8775.0
2018-10-10 11:05:00,213.16,213.46,213.12,213.46,6909.0,196.99,197.2673,196.9531,197.2673,6909.0
2018-10-10 11:10:00,213.36,213.75,213.23,213.57,20693.0,197.1749,197.5353,197.0547,197.3689,20693.0
2018-10-10 11:15:00,213.56,213.66,213.43,213.59,6215.0,197.3597,197.4521,197.2395,197.3874,6215.0
2018-10-10 11:20:00,213.5,213.69,213.26,213.62,14856.0,197.3042,197.4798,197.0824,197.4151,14856.0
2018-10-10 11:25:00,213.63,214.71,213.63,214.5,71692.0,197.4244,198.4224,197.4244,198.2284,71692.0
2018-10-10 11:30:00,214.48,214.58,214.37,214.52,11606.0,198.2099,198.3023,198.1082,198.2469,11606.0
2018-10-10 11:35:00,214.51,214.54,214.15,214.17,5175.0,198.2376,198.2653,197.9049,197.9234,5175.0
2018-10-10 11:40:00,214.16,214.5,214.12,214.34,5546.0,197.9142,198.2284,197.8772,198.0805,5546.0
2018-10-10 11:45:00,214.36,214.65,214.18,214.59,3696.0,198.099,198.367,197.9326,198.3115,3696.0
2018-10-10 11:50:00,214.65,214.98,214.6,214.83,8671.0,198.367,198.672,198.3208,198.5333,8671.0
2018-10-10 11:55:00,214.78,215.04,214.72,214.77,27648.0,198.4871,198.7274,198.4317,198.4779,27648.0
2018-10-10 12:00:00,214.71,214.81,214.46,214.53,6813.0,198.4224,198.5149,198.1914,198.2561,6813.0
2018-10-10 12:05:00,214.53,214.57,214.34,214.47,7959.0,198.2561,198.2931,198.0805,198.2006,7959.0
2018-10-10 12:10:00,214.56,214.7,214.56,214.7,4878.0,198.2838,198.4132,198.2838,198.4132,4878.0
2018-10-10 12:15:00,214.7,214.99,214.7,214.89,7066.0,198.4132,198.6812,198.4132,198.5888,7066.0
2018-10-10 12:20:00,214.8,214.85,214.48,214.54,5319.0,198.5056,198.5518,198.2099,198.2653,5319.0
2018-10-10 12:25:00,214.52,214.72,214.41,214.43,9918.0,198.2469,198.4317,198.1452,198.1637,9918.0
2018-10-10 12:30:00,214.42,214.49,214.26,214.39,38855.0,198.1544,198.2191,198.0066,198.1267,38855.0
2018-10-10 12:35:00,214.39,214.62,214.38,214.62,31648.0,198.1267,198.3393,198.1175,198.3393,31648.0
2018-10-10 12:40:00,214.62,214.76,214.51,214.51,7705.0,198.3393,198.4686,198.2376,198.2376,7705.0
2018-10-10 12:45:00,214.62,214.76,214.53,214.53,6020.0,198.3393,198.4686,198.2561,198.2561,6020.0
2018-10-10 12:50:00,214.56,214.86,214.56,214.74,10130.0,198.2838,198.5611,198.2838,198.4502,10130.0
2018-10-10 12:55:00,214.7,214.88,214.7,214.73,12013.0,198.4132,198.5795,198.4132,198.4409,12013.0
2018-10-10 13:00:00,214.77,214.79,214.42,214.42,12365.0,198.4779,198.4964,198.1544,198.1544,12365.0
2018-10-10 13:05:00,214.47,214.79,214.46,214.78,7100.0,198.2006,198.4964,198.1914,198.4871,7100.0
2018-10-10 13:10:00,214.71,215.36,214.67,214.9,26314.0,198.4224,199.0231,198.3855,198.598,26314.0
2018-10-10 13:15:00,214.88,215.03,214.78,214.79,8103.0,198.5795,198.7182,198.4871,198.4964,8103.0
2018-10-10 13:20:00,214.76,214.91,214.61,214.82,6338.0,198.4686,198.6073,198.33,198.5241,6338.0
2018-10-10 13:25:00,214.89,214.89,214.42,214.44,10670.0,198.5888,198.5888,198.1544,198.1729,10670.0
2018-10-10 13:30:00,214.43,214.43,214.22,214.37,13799.0,198.1637,198.1637,197.9696,198.1082,13799.0
2018-10-10 13:35:00,214.34,214.42,214.23,214.29,17622.0,198.0805,198.1544,197.9789,198.0343,17622.0
2018-10-10 13:40:00,214.34,214.42,213.98,214.12,5885.0,198.0805,198.1544,197.7478,197.8772,5885.0
2018-10-10 13:45:00,214.08,214.33,214.07,214.23,8139.0,197.8402,198.0713,197.831,197.9789,8139.0
2018-10-10 13:50:00,214.25,214.25,214.0,214.05,5571.0,197.9973,197.9973,197.7663,197.8125,5571.0
2018-10-10 13:55:00,214.05,214.16,213.81,213.95,13799.0,197.8125,197.9142,197.5907,197.7201,13799.0
2018-10-10 14:00:00,213.91,214.05,213.79,213.88,25110.0,197.6831,197.8125,197.5722,197.6554,25110.0
2018-10-10 14:05:00,213.8,214.0,213.37,213.48,31909.0,197.5815,197.7663,197.1841,197.2857,31909.0
2018-10-10 14:10:00,213.33,213.55,212.74,212.96,44921.0,197.1471,197.3504,196.6019,196.8052,44921.0
2018-10-10 14:15:00,212.98,213.34,212.93,213.11,28961.0,196.8237,197.1564,196.7775,196.9438,28961.0
2018-10-10 14:20:00,213.15,213.28,212.89,213.22,15871.0,196.9808,197.1009,196.7405,197.0455,15871.0
2018-10-10 14:25:00,213.35,213.5,213.11,213.21,11634.0,197.1656,197.3042,196.9438,197.0362,11634.0
2018-10-10 14:30:00,213.29,213.45,213.0,213.15,16328.0,197.1102,197.258,196.8422,196.9808,16328.0
2018-10-10 14:35:00,213.23,213.23,213.0,213.14,12165.0,197.0547,197.0547,196.8422,196.9715,12165.0
2018-10-10 14:40:00,213.26,213.53,213.04,213.07,13328.0,197.0824,197.332,196.8791,196.9068,13328.0
2018-10-10 14:45:00,213.11,213.35,213.1,213.17,11178.0,196.9438,197.1656,196.9346,196.9993,11178.0
2018-10-10 14:50:00,213.14,213.17,211.85,212.57,33227.0,196.9715,196.9993,195.7794,196.4448,33227.0
2018-10-10 14:55:00,212.56,212.66,212.26,212.37,38540.0,196.4355,196.528,196.1583,196.26,38540.0
2018-10-10 15:00:00,212.32,212.37,211.65,211.77,67931.0,196.2137,196.26,195.5946,195.7055,67931.0
2018-10-10 15:05:00,211.81,211.96,211.2,211.34,32683.0,195.7424,195.8811,195.1787,195.3081,32683.0
2018-10-10 15:10:00,211.37,211.42,210.89,211.06,39555.0,195.3358,195.382,194.8922,195.0493,39555.0
2018-10-10 15:15:00,211.07,211.39,210.84,211.07,11374.0,195.0586,195.3543,194.846,195.0586,11374.0
2018-10-10 15:20:00,211.06,211.85,211.06,211.75,20279.0,195.0493,195.7794,195.0493,195.687,20279.0
2018-10-10 15:25:00,211.76,211.76,211.28,211.35,41994.0,195.6962,195.6962,195.2526,195.3173,41994.0
2018-10-10 15:30:00,211.34,211.38,210.98,211.03,21061.0,195.3081,195.3451,194.9754,195.0216,21061.0
2018-10-10 15:35:00,211.0,211.04,210.74,210.75,19407.0,194.9939,195.0308,194.7536,194.7628,19407.0
2018-10-10 15:40:00,210.69,210.69,210.4,210.67,27417.0,194.7074,194.7074,194.4394,194.6889,27417.0
2018-10-10 15:45:00,210.62,211.32,210.21,211.15,35006.0,194.6427,195.2896,194.2638,195.1325,35006.0
2018-10-10 15:50:00,211.18,211.25,210.49,210.5,33721.0,195.1602,195.2249,194.5226,194.5318,33721.0
2018-10-10 15:55:00,210.53,210.53,209.71,209.99,133022.0,194.5595,194.5595,193.8017,194.0605,133022.0
2018-10-11 09:30:00,209.59,209.73,207.6,208.15,30306.0,193.6908,193.8202,191.8518,192.3601,30306.0
2018-10-11 09:35:00,208.36,208.76,207.02,207.94,45488.0,192.5541,192.9238,191.3158,192.166,45488.0
2018-10-11 09:40:00,208.09,209.33,207.96,208.96,21375.0,192.3046,193.4506,192.1845,193.1086,21375.0
2018-10-11 09:45:00,209.0,210.6,209.0,210.31,23101.0,193.1456,194.6242,193.1456,194.3562,23101.0
2018-10-11 09:50:00,210.04,210.46,209.39,210.19,18823.0,194.1067,194.4948,193.506,194.2453,18823.0
2018-10-11 09:55:00,210.26,210.77,210.13,210.43,50995.0,194.31,194.7813,194.1899,194.4671,50995.0
2018-10-11 10:00:00,210.3,210.74,210.06,210.19,25498.0,194.347,194.7536,194.1252,194.2453,25498.0
2018-10-11 10:05:00,210.18,210.47,209.98,210.19,31391.0,194.2361,194.5041,194.0513,194.2453,31391.0
2018-10-11 10:10:00,210.14,210.23,209.39,209.44,47521.0,194.1991,194.2823,193.506,193.5522,47521.0
2018-10-11 10:15:00,209.48,209.68,209.19,209.64,30062.0,193.5892,193.774,193.3212,193.737,30062.0
2018-10-11 10:20:00,209.55,209.63,209.17,209.22,22061.0,193.6539,193.7278,193.3027,193.3489,22061.0
2018-10-11 10:25:00,209.2,209.5,209.14,209.15,23226.0,193.3304,193.6077,193.275,193.2842,23226.0
2018-10-11 10:30:00,209.09,209.33,208.67,208.81,8218.0,193.2288,193.4506,192.8406,192.97,8218.0
2018-10-11 10:35:00,208.79,208.84,208.01,208.19,21250.0,192.9515,192.9977,192.2307,192.397,21250.0
2018-10-11 10:40:00,208.05,208.27,207.67,208.14,38853.0,192.2677,192.471,191.9165,192.3508,38853.0
2018-10-11 10:45:00,208.26,208.31,207.33,207.33,32174.0,192.4617,192.5079,191.6023,191.6023,32174.0
2018-10-11 10:50:00,207.39,207.7,207.21,207.3,29852.0,191.6577,191.9442,191.4914,191.5746,29852.0
2018-10-11 10:55:00,207.43,207.99,207.27,207.84,32159.0,191.6947,192.2122,191.5468,192.0736,32159.0
2018-10-11 11:00:00,207.93,207.96,206.51,206.51,36584.0,192.1568,192.1845,190.8445,190.8445,36584.0
2018-10-11 11:05:00,206.76,206.93,206.37,206.51,57449.0,191.0755,191.2326,190.7151,190.8445,57449.0
2018-10-11 11:10:00,206.43,206.49,205.51,205.64,84492.0,190.7705,190.826,189.9203,190.0405,84492.0
2018-10-11 11:15:00,205.62,206.1,205.35,205.9,42804.0,190.022,190.4656,189.7725,190.2808,42804.0
2018-10-11 11:20:00,205.83,207.14,205.83,206.81,17337.0,190.2161,191.4267,190.2161,191.1217,17337.0
2018-10-11 11:25:00,206.86,207.22,206.59,206.7,28179.0,191.1679,191.5006,190.9184,191.0201,28179.0
2018-10-11 11:30:00,206.71,206.91,206.5,206.87,22528.0,191.0293,191.2141,190.8352,191.1772,22528.0
2018-10-11 11:35:00,206.82,206.82,206.09,206.49,16307.0,191.131,191.131,190.4563,190.826,16307.0
2018-10-11 11:40:00,206.52,207.16,206.52,207.07,12488.0,190.8537,191.4452,190.8537,191.362,12488.0
2018-10-11 11:45:00,206.99,207.79,206.82,207.79,17572.0,191.2881,192.0274,191.131,192.0274,17572.0
2018-10-11 11:50:00,207.78,207.97,207.29,207.67,27278.0,192.0181,192.1937,191.5653,191.9165,27278.0
2018-10-11 11:55:00,207.67,207.77,207.4,207.54,26037.0,191.9165,192.0089,191.667,191.7963,26037.0
2018-10-11 12:00:00,207.56,207.74,207.19,207.27,26107.0,191.8148,191.9812,191.4729,191.5468,26107.0
2018-10-11 12:05:00,207.3,207.42,206.95,207.03,58062.0,191.5746,191.6854,191.2511,191.325,58062.0
2018-10-11 12:10:00,207.03,207.5,206.99,207.42,28035.0,191.325,191.7594,191.2881,191.6854,28035.0
2018-10-11 12:15:00,207.39,208.09,207.33,208.09,12434.0,191.6577,192.3046,191.6023,192.3046,12434.0
2018-10-11 12:20:00,208.04,208.62,208.04,208.59,13327.0,192.2584,192.7944,192.2584,192.7667,13327.0
2018-10-11 12:25:00,208.61,208.66,208.27,208.32,11600.0,192.7852,192.8314,192.471,192.5172,11600.0
2018-10-11 12:30:00,208.28,208.44,208.15,208.36,21897.0,192.4802,192.6281,192.3601,192.5541,21897.0
2018-10-11 12:35:00,208.36,208.55,208.04,208.04,16479.0,192.5541,192.7297,192.2584,192.2584,16479.0
2018-10-11 12:40:00,207.93,208.34,207.92,208.23,14127.0,192.1568,192.5357,192.1475,192.434,14127.0
2018-10-11 12:45:00,208.2,208.2,207.76,207.84,15732.0,192.4063,192.4063,191.9997,192.0736,15732.0
2018-10-11 12:50:00,207.89,207.89,207.55,207.65,10077.0,192.1198,192.1198,191.8056,191.898,10077.0
2018-10-11 12:55:00,207.72,207.74,207.44,207.57,14745.0,191.9627,191.9812,191.7039,191.8241,14745.0
2018-10-11 13:00:00,207.47,207.52,206.88,206.89,18776.0,191.7317,191.7779,191.1864,191.1957,18776.0
2018-10-11 13:05:00,206.89,207.1,206.82,206.9,21527.0,191.1957,191.3897,191.131,191.2049,21527.0
2018-10-11 13:10:00,206.92,207.6,206.82,207.55,24589.0,191.2234,191.8518,191.131,191.8056,24589.0
2018-10-11 13:15:00,207.6,207.9,207.55,207.87,8500.0,191.8518,192.129,191.8056,192.1013,8500.0
2018-10-11 13:20:00,207.87,208.01,207.38,207.38,10888.0,192.1013,192.2307,191.6485,191.6485,10888.0
2018-10-11 13:25:00,207.38,207.6,207.08,207.41,15746.0,191.6485,191.8518,191.3712,191.6762,15746.0
2018-10-11 13:30:00,207.47,207.56,207.3,207.42,10163.0,191.7317,191.8148,191.5746,191.6854,10163.0
2018-10-11 13:35:00,207.41,207.44,207.08,207.2,11972.0,191.6762,191.7039,191.3712,191.4821,11972.0
2018-10-11 13:40:00,207.21,207.4,206.82,206.9,17252.0,191.4914,191.667,191.131,191.2049,17252.0
2018-10-11 13:45:00,206.92,207.14,206.82,206.82,34740.0,191.2234,191.4267,191.131,191.131,34740.0
2018-10-11 13:50:00,206.82,206.98,206.56,206.94,54986.0,191.131,191.2788,190.8907,191.2419,54986.0
2018-10-11 13:55:00,206.88,207.4,206.79,207.29,8808.0,191.1864,191.667,191.1032,191.5653,8808.0
2018-10-11 14:00:00,207.31,207.54,207.25,207.53,10632.0,191.5838,191.7963,191.5283,191.7871,10632.0
2018-10-11 14:05:00,207.55,207.82,207.14,207.17,12134.0,191.8056,192.0551,191.4267,191.4544,12134.0
2018-10-11 14:10:00,207.02,207.24,206.57,206.61,19350.0,191.3158,191.5191,190.8999,190.9369,19350.0
2018-10-11 14:15:00,206.53,206.79,206.32,206.61,20683.0,190.863,191.1032,190.6689,190.9369,20683.0
2018-10-11 14:20:00,206.54,206.79,206.29,206.38,29428.0,190.8722,191.1032,190.6412,190.7243,29428.0
2018-10-11 14:25:00,206.24,206.55,205.91,206.27,29658.0,190.595,190.8814,190.29,190.6227,29658.0
2018-10-11 14:30:00,206.29,206.29,205.68,205.68,19844.0,190.6412,190.6412,190.0774,190.0774,19844.0
2018-10-11 14:35:00,205.67,205.75,205.01,205.25,32120.0,190.0682,190.1421,189.4583,189.6801,32120.0
2018-10-11 14:40:00,205.16,205.27,203.72,203.8,43864.0,189.5969,189.6985,188.2661,188.3401,43864.0
2018-10-11 14:45:00,203.66,204.27,202.73,204.03,35896.0,188.2107,188.7744,187.3512,188.5526,35896.0
2018-10-11 14:50:00,203.98,204.85,203.72,204.31,29884.0,188.5064,189.3104,188.2661,188.8114,29884.0
2018-10-11 14:55:00,204.22,204.44,203.9,204.35,25405.0,188.7282,188.9315,188.4325,188.8483,25405.0
2018-10-11 15:00:00,204.37,204.86,203.99,204.83,20798.0,188.8668,189.3196,188.5156,189.2919,20798.0
2018-10-11 15:05:00,204.87,205.12,203.98,204.04,22521.0,189.3289,189.5599,188.5064,188.5619,22521.0
2018-10-11 15:10:00,204.1,204.93,203.77,204.88,41390.0,188.6173,189.3843,188.3123,189.3381,41390.0
2018-10-11 15:15:00,204.83,206.2,204.69,206.18,29550.0,189.2919,190.558,189.1625,190.5395,29550.0
2018-10-11 15:20:00,206.12,206.16,205.51,205.84,28578.0,190.4841,190.521,189.9203,190.2253,28578.0
2018-10-11 15:25:00,205.91,205.92,205.18,205.34,22599.0,190.29,190.2992,189.6154,189.7632,22599.0
2018-10-11 15:30:00,205.29,205.76,205.15,205.36,27157.0,189.717,190.1514,189.5876,189.7817,27157.0
2018-10-11 15:35:00,205.31,205.65,204.59,205.63,36274.0,189.7355,190.0497,189.0701,190.0312,36274.0
2018-10-11 15:40:00,205.57,206.1,205.46,205.64,84974.0,189.9758,190.4656,189.8741,190.0405,84974.0
2018-10-11 15:45:00,205.53,205.73,205.35,205.59,172105.0,189.9388,190.1237,189.7725,189.9943,172105.0
2018-10-11 15:50:00,205.52,206.23,205.42,206.0,153998.0,189.9296,190.5857,189.8372,190.3732,153998.0
2018-10-11 15:55:00,206.03,206.17,205.74,206.0,282502.0,190.4009,190.5303,190.1329,190.3732,282502.0
2018-10-12 09:30:00,207.76,209.13,207.38,208.87,81794.0,191.9997,193.2657,191.6485,193.0255,81794.0
2018-10-12 09:35:00,208.72,209.83,208.72,209.6,56152.0,192.8868,193.9126,192.8868,193.7001,56152.0
2018-10-12 09:40:00,209.8,209.84,208.33,208.52,20236.0,193.8849,193.9219,192.5264,192.702,20236.0
2018-10-12 09:45:00,208.55,208.84,208.28,208.37,10806.0,192.7297,192.9977,192.4802,192.5634,10806.0
2018-10-12 09:50:00,208.38,208.53,208.13,208.39,16186.0,192.5726,192.7112,192.3416,192.5819,16186.0
2018-10-12 09:55:00,208.45,208.85,208.45,208.61,4351.0,192.6373,193.007,192.6373,192.7852,4351.0
2018-10-12 10:00:00,208.72,209.03,208.5,208.8,80700.0,192.8868,193.1733,192.6835,192.9608,80700.0
2018-10-12 10:05:00,208.77,208.86,208.3,208.74,13479.0,192.933,193.0162,192.4987,192.9053,13479.0
2018-10-12 10:10:00,208.71,208.89,208.15,208.25,31496.0,192.8776,193.0439,192.3601,192.4525,31496.0
2018-10-12 10:15:00,208.23,208.3,207.65,207.88,26649.0,192.434,192.4987,191.898,192.1106,26649.0
2018-10-12 10:20:00,207.74,207.86,207.41,207.76,18902.0,191.9812,192.0921,191.6762,191.9997,18902.0
2018-10-12 10:25:00,207.8,208.08,207.66,207.69,29885.0,192.0366,192.2954,191.9072,191.935,29885.0
2018-10-12 10:30:00,207.59,208.05,207.59,208.02,10938.0,191.8426,192.2677,191.8426,192.2399,10938.0
2018-10-12 10:35:00,208.02,208.45,208.02,208.35,16054.0,192.2399,192.6373,192.2399,192.5449,16054.0
2018-10-12 10:40:00,208.23,208.62,208.23,208.47,14938.0,192.434,192.7944,192.434,192.6558,14938.0
2018-10-12 10:45:00,208.42,208.42,208.16,208.33,12875.0,192.6096,192.6096,192.3693,192.5264,12875.0
2018-10-12 10:50:00,208.29,208.64,208.29,208.62,7516.0,192.4895,192.8129,192.4895,192.7944,7516.0
2018-10-12 10:55:00,208.55,208.55,207.98,208.08,43290.0,192.7297,192.7297,192.203,192.2954,43290.0
2018-10-12 11:00:00,208.01,208.15,207.96,208.08,33077.0,192.2307,192.3601,192.1845,192.2954,33077.0
2018-10-12 11:05:00,208.03,208.27,208.0,208.15,14832.0,192.2492,192.471,192.2215,192.3601,14832.0
2018-10-12 11:10:00,208.15,208.51,207.96,208.51,63877.0,192.3601,192.6928,192.1845,192.6928,63877.0
2018-10-12 11:15:00,208.58,208.89,208.4,208.51,39442.0,192.7575,193.0439,192.5911,192.6928,39442.0
2018-10-12 11:20:00,208.5,208.77,208.49,208.55,9746.0,192.6835,192.933,192.6743,192.7297,9746.0
2018-10-12 11:25:00,208.59,208.76,208.55,208.61,14421.0,192.7667,192.9238,192.7297,192.7852,14421.0
2018-10-12 11:30:00,208.59,208.74,208.55,208.7,13712.0,192.7667,192.9053,192.7297,192.8684,13712.0
2018-10-12 11:35:00,208.68,208.69,208.45,208.5,11321.0,192.8499,192.8591,192.6373,192.6835,11321.0
2018-10-12 11:40:00,208.47,208.53,208.17,208.35,21850.0,192.6558,192.7112,192.3786,192.5449,21850.0
2018-10-12 11:45:00,208.32,208.52,208.0,208.3,23732.0,192.5172,192.702,192.2215,192.4987,23732.0
2018-10-12 11:50:00,208.39,208.49,208.25,208.33,15267.0,192.5819,192.6743,192.4525,192.5264,15267.0
2018-10-12 11:55:00,208.33,208.82,208.25,208.56,20050.0,192.5264,192.9792,192.4525,192.739,20050.0
2018-10-12 12:00:00,208.53,208.53,208.28,208.37,22249.0,192.7112,192.7112,192.4802,192.5634,22249.0
2018-10-12 12:05:00,208.3,208.39,208.2,208.3,17232.0,192.4987,192.5819,192.4063,192.4987,17232.0
2018-10-12 12:10:00,208.33,208.58,208.26,208.49,12145.0,192.5264,192.7575,192.4617,192.6743,12145.0
2018-10-12 12:15:00,208.38,208.45,208.16,208.18,13079.0,192.5726,192.6373,192.3693,192.3878,13079.0
2018-10-12 12:20:00,208.2,208.37,208.1,208.2,18331.0,192.4063,192.5634,192.3139,192.4063,18331.0
2018-10-12 12:25:00,208.2,208.28,207.84,208.04,23661.0,192.4063,192.4802,192.0736,192.2584,23661.0
2018-10-12 12:30:00,207.98,208.12,207.83,208.02,10728.0,192.203,192.3323,192.0643,192.2399,10728.0
2018-10-12 12:35:00,208.0,208.08,207.82,207.86,30320.0,192.2215,192.2954,192.0551,192.0921,30320.0
2018-10-12 12:40:00,207.85,207.88,207.43,207.49,36391.0,192.0828,192.1106,191.6947,191.7501,36391.0
2018-10-12 12:45:00,207.48,207.65,207.28,207.38,28763.0,191.7409,191.898,191.5561,191.6485,28763.0
2018-10-12 12:50:00,207.36,207.51,207.27,207.51,12306.0,191.63,191.7686,191.5468,191.7686,12306.0
2018-10-12 12:55:00,207.44,207.87,207.41,207.8,16444.0,191.7039,192.1013,191.6762,192.0366,16444.0
2018-10-12 13:00:00,207.8,208.11,207.62,208.07,12413.0,192.0366,192.3231,191.8703,192.2861,12413.0
2018-10-12 13:05:00,208.12,208.22,207.9,208.2,15239.0,192.3323,192.4248,192.129,192.4063,15239.0
2018-10-12 13:10:00,208.1,208.26,208.1,208.22,12794.0,192.3139,192.4617,192.3139,192.4248,12794.0
2018-10-12 13:15:00,208.09,208.25,207.95,207.96,16093.0,192.3046,192.4525,192.1752,192.1845,16093.0
2018-10-12 13:20:00,208.02,208.37,208.02,208.37,11629.0,192.2399,192.5634,192.2399,192.5634,11629.0
2018-10-12 13:25:00,208.39,208.42,208.13,208.22,16136.0,192.5819,192.6096,192.3416,192.4248,16136.0
2018-10-12 13:30:00,208.2,208.25,207.31,207.42,21032.0,192.4063,192.4525,191.5838,191.6854,21032.0
2018-10-12 13:35:00,207.41,207.41,207.1,207.22,22987.0,191.6762,191.6762,191.3897,191.5006,22987.0
2018-10-12 13:40:00,207.21,207.49,207.09,207.49,18115.0,191.4914,191.7501,191.3805,191.7501,18115.0
2018-10-12 13:45:00,207.43,207.93,207.23,207.93,11357.0,191.6947,192.1568,191.5099,192.1568,11357.0
2018-10-12 13:50:00,207.84,207.93,207.68,207.86,11960.0,192.0736,192.1568,191.9257,192.0921,11960.0
2018-10-12 13:55:00,207.81,207.82,207.49,207.53,17922.0,192.0459,192.0551,191.7501,191.7871,17922.0
2018-10-12 14:00:00,207.52,207.57,207.26,207.42,33882.0,191.7779,191.8241,191.5376,191.6854,33882.0
2018-10-12 14:05:00,207.38,207.5,206.98,207.09,14633.0,191.6485,191.7594,191.2788,191.3805,14633.0
2018-10-12 14:10:00,206.98,206.98,206.27,206.3,24510.0,191.2788,191.2788,190.6227,190.6504,24510.0
2018-10-12 14:15:00,206.3,207.0,206.24,206.86,16955.0,190.6504,191.2973,190.595,191.1679,16955.0
2018-10-12 14:20:00,206.93,207.01,206.63,206.71,15495.0,191.2326,191.3066,190.9554,191.0293,15495.0
2018-10-12 14:25:00,206.69,206.91,206.27,206.79,13159.0,191.0108,191.2141,190.6227,191.1032,13159.0
2018-10-12 14:30:00,206.82,207.0,206.68,206.68,16632.0,191.131,191.2973,191.0016,191.0016,16632.0
2018-10-12 14:35:00,206.78,206.84,206.52,206.76,52897.0,191.094,191.1494,190.8537,191.0755,52897.0
2018-10-12 14:40:00,206.76,206.8,206.01,206.03,26876.0,191.0755,191.1125,190.3824,190.4009,26876.0
2018-10-12 14:45:00,206.08,206.28,206.0,206.03,14825.0,190.4471,190.6319,190.3732,190.4009,14825.0
2018-10-12 14:50:00,206.16,206.68,206.16,206.6,11886.0,190.521,191.0016,190.521,190.9277,11886.0
2018-10-12 14:55:00,206.54,206.81,206.52,206.72,11644.0,190.8722,191.1217,190.8537,191.0386,11644.0
2018-10-12 15:00:00,206.76,206.8,206.22,206.25,10280.0,191.0755,191.1125,190.5765,190.6042,10280.0
2018-10-12 15:05:00,206.3,206.82,206.26,206.68,8724.0,190.6504,191.131,190.6134,191.0016,8724.0
2018-10-12 15:10:00,206.75,206.9,206.37,206.43,9471.0,191.0663,191.2049,190.7151,190.7705,9471.0
2018-10-12 15:15:00,206.34,206.39,205.99,206.02,16252.0,190.6874,190.7336,190.3639,190.3917,16252.0
2018-10-12 15:20:00,206.07,206.31,206.06,206.3,18857.0,190.4379,190.6597,190.4286,190.6504,18857.0
2018-10-12 15:25:00,206.32,206.7,206.3,206.58,31183.0,190.6689,191.0201,190.6504,190.9092,31183.0
2018-10-12 15:30:00,206.55,206.73,206.33,206.64,25809.0,190.8814,191.0478,190.6781,190.9646,25809.0
2018-10-12 15:35:00,206.62,206.62,206.17,206.21,29421.0,190.9461,190.9461,190.5303,190.5672,29421.0
2018-10-12 15:40:00,206.27,206.74,206.27,206.7,41929.0,190.6227,191.057,190.6227,191.0201,41929.0
2018-10-12 15:45:00,206.79,207.16,206.71,206.8,58804.0,191.1032,191.4452,191.0293,191.1125,58804.0
2018-10-12 15:50:00,206.84,207.54,206.83,207.45,70872.0,191.1494,191.7963,191.1402,191.7132,70872.0
2018-10-12 15:55:00,207.44,207.77,206.96,207.02,101802.0,191.7039,192.0089,191.2603,191.3158,101802.0
2018-10-15 09:30:00,205.81,207.07,205.71,206.52,23311.0,190.1976,191.362,190.1052,190.8537,23311.0
2018-10-15 09:35:00,206.71,206.88,206.26,206.75,9199.0,191.0293,191.1864,190.6134,191.0663,9199.0
2018-10-15 09:40:00,206.66,206.68,206.27,206.53,5183.0,190.9831,191.0016,190.6227,190.863,5183.0
2018-10-15 09:45:00,206.61,207.01,206.61,206.71,5828.0,190.9369,191.3066,190.9369,191.0293,5828.0
2018-10-15 09:50:00,206.75,206.99,206.1,206.1,9681.0,191.0663,191.2881,190.4656,190.4656,9681.0
2018-10-15 09:55:00,205.98,206.5,205.82,205.82,5964.0,190.3547,190.8352,190.2068,190.2068,5964.0
2018-10-15 10:00:00,205.81,205.87,205.34,205.4,4967.0,190.1976,190.253,189.7632,189.8187,4967.0
2018-10-15 10:05:00,205.48,205.76,205.13,205.63,8560.0,189.8926,190.1514,189.5692,190.0312,8560.0
2018-10-15 10:10:00,205.4,205.94,205.34,205.58,13292.0,189.8187,190.3177,189.7632,189.985,13292.0
2018-10-15 10:15:00,205.63,205.89,205.37,205.37,6714.0,190.0312,190.2715,189.791,189.791,6714.0
2018-10-15 10:20:00,205.52,205.95,205.32,205.95,11233.0,189.9296,190.327,189.7448,190.327,11233.0
2018-10-15 10:25:00,205.97,206.29,205.97,205.97,10873.0,190.3454,190.6412,190.3454,190.3454,10873.0
2018-10-15 10:30:00,205.87,206.65,205.87,206.54,7096.0,190.253,190.9739,190.253,190.8722,7096.0
2018-10-15 10:35:00,206.61,206.68,206.43,206.43,17024.0,190.9369,191.0016,190.7705,190.7705,17024.0
2018-10-15 10:40:00,206.51,206.51,206.24,206.35,3500.0,190.8445,190.8445,190.595,190.6966,3500.0
2018-10-15 10:45:00,206.37,206.43,206.08,206.3,17000.0,190.7151,190.7705,190.4471,190.6504,17000.0
2018-10-15 10:50:00,206.31,206.39,206.16,206.19,9412.0,190.6597,190.7336,190.521,190.5488,9412.0
2018-10-15 10:55:00,206.2,206.31,206.1,206.16,9391.0,190.558,190.6597,190.4656,190.521,9391.0
2018-10-15 11:00:00,206.15,206.25,205.83,205.84,21853.0,190.5118,190.6042,190.2161,190.2253,21853.0
2018-10-15 11:05:00,205.91,206.0,205.81,205.95,8837.0,190.29,190.3732,190.1976,190.327,8837.0
2018-10-15 11:10:00,205.88,205.88,205.48,205.73,7288.0,190.2623,190.2623,189.8926,190.1237,7288.0
2018-10-15 11:15:00,205.73,205.74,205.5,205.61,12776.0,190.1237,190.1329,189.9111,190.0128,12776.0
2018-10-15 11:20:00,205.63,205.78,205.6,205.65,13459.0,190.0312,190.1699,190.0035,190.0497,13459.0
2018-10-15 11:25:00,205.64,205.99,205.6,205.95,16352.0,190.0405,190.3639,190.0035,190.327,16352.0
2018-10-15 11:30:00,205.94,206.18,205.94,206.04,10255.0,190.3177,190.5395,190.3177,190.4101,10255.0
2018-10-15 11:35:00,206.09,206.44,206.09,206.11,7387.0,190.4563,190.7798,190.4563,190.4748,7387.0
2018-10-15 11:40:00,206.12,206.29,206.0,206.21,9070.0,190.4841,190.6412,190.3732,190.5672,9070.0
2018-10-15 11:45:00,206.16,206.16,205.63,205.67,12428.0,190.521,190.521,190.0312,190.0682,12428.0
2018-10-15 11:50:00,205.66,205.84,205.0,205.11,17391.0,190.059,190.2253,189.449,189.5507,17391.0
2018-10-15 11:55:00,205.06,205.13,204.8,205.09,12106.0,189.5045,189.5692,189.2642,189.5322,12106.0
2018-10-15 12:00:00,205.09,205.11,204.81,205.01,13941.0,189.5322,189.5507,189.2734,189.4583,13941.0
2018-10-15 12:05:00,204.94,205.01,204.69,204.69,7626.0,189.3936,189.4583,189.1625,189.1625,7626.0
2018-10-15 12:10:00,204.65,204.77,204.16,204.19,12152.0,189.1256,189.2365,188.6727,188.7005,12152.0
2018-10-15 12:15:00,204.21,204.61,204.21,204.53,9880.0,188.719,189.0886,188.719,189.0147,9880.0
2018-10-15 12:20:00,204.47,205.25,204.47,205.25,12994.0,188.9592,189.6801,188.9592,189.6801,12994.0
2018-10-15 12:25:00,205.26,205.44,205.05,205.17,18214.0,189.6893,189.8556,189.4952,189.6061,18214.0
2018-10-15 12:30:00,205.09,205.37,205.04,205.12,13020.0,189.5322,189.791,189.486,189.5599,13020.0
2018-10-15 12:35:00,205.12,205.24,205.02,205.11,8318.0,189.5599,189.6708,189.4675,189.5507,8318.0
2018-10-15 12:40:00,205.13,205.29,205.05,205.2,11708.0,189.5692,189.717,189.4952,189.6339,11708.0
2018-10-15 12:45:00,205.26,205.5,205.13,205.5,11047.0,189.6893,189.9111,189.5692,189.9111,11047.0
2018-10-15 12:50:00,205.46,205.58,205.41,205.48,8449.0,189.8741,189.985,189.8279,189.8926,8449.0
2018-10-15 12:55:00,205.49,205.56,205.36,205.4,7372.0,189.9019,189.9665,189.7817,189.8187,7372.0
2018-10-15 13:00:00,205.38,206.15,205.38,206.15,10227.0,189.8002,190.5118,189.8002,190.5118,10227.0
2018-10-15 13:05:00,206.14,206.21,205.95,206.14,4679.0,190.5025,190.5672,190.327,190.5025,4679.0
2018-10-15 13:10:00,206.0,206.1,205.91,206.02,5757.0,190.3732,190.4656,190.29,190.3917,5757.0
2018-10-15 13:15:00,206.03,206.2,205.92,206.2,4161.0,190.4009,190.558,190.2992,190.558,4161.0
2018-10-15 13:20:00,206.11,206.14,205.71,205.73,19787.0,190.4748,190.5025,190.1052,190.1237,19787.0
2018-10-15 13:25:00,205.78,205.83,205.53,205.79,4800.0,190.1699,190.2161,189.9388,190.1791,4800.0
2018-10-15 13:30:00,205.77,206.4,205.66,206.35,10600.0,190.1606,190.7428,190.059,190.6966,10600.0
2018-10-15 13:35:00,206.29,206.72,206.26,206.7,13676.0,190.6412,191.0386,190.6134,191.0201,13676.0
2018-10-15 13:40:00,206.76,206.94,206.7,206.78,7784.0,191.0755,191.2419,191.0201,191.094,7784.0
2018-10-15 13:45:00,206.71,207.0,206.71,206.95,13874.0,191.0293,191.2973,191.0293,191.2511,13874.0
2018-10-15 13:50:00,206.9,206.97,206.55,206.55,9906.0,191.2049,191.2696,190.8814,190.8814,9906.0
2018-10-15 13:55:00,206.58,206.8,206.53,206.73,10042.0,190.9092,191.1125,190.863,191.0478,10042.0
2018-10-15 14:00:00,206.77,206.77,206.21,206.47,12604.0,191.0848,191.0848,190.5672,190.8075,12604.0
2018-10-15 14:05:00,206.45,206.45,206.19,206.32,4100.0,190.789,190.789,190.5488,190.6689,4100.0
2018-10-15 14:10:00,206.28,206.28,205.7,205.73,9625.0,190.6319,190.6319,190.0959,190.1237,9625.0
2018-10-15 14:15:00,205.81,205.81,205.35,205.46,10991.0,190.1976,190.1976,189.7725,189.8741,10991.0
2018-10-15 14:20:00,205.48,205.82,205.46,205.53,9619.0,189.8926,190.2068,189.8741,189.9388,9619.0
2018-10-15 14:25:00,205.59,205.72,205.4,205.63,19096.0,189.9943,190.1144,189.8187,190.0312,19096.0
2018-10-15 14:30:00,205.63,205.82,205.5,205.82,10724.0,190.0312,190.2068,189.9111,190.2068,10724.0
2018-10-15 14:35:00,205.85,205.87,205.36,205.36,6408.0,190.2345,190.253,189.7817,189.7817,6408.0
2018-10-15 14:40:00,205.36,205.87,205.36,205.79,10285.0,189.7817,190.253,189.7817,190.1791,10285.0
2018-10-15 14:45:00,205.71,206.05,205.54,206.01,5501.0,190.1052,190.4194,189.9481,190.3824,5501.0
2018-10-15 14:50:00,206.1,206.49,206.03,206.45,7165.0,190.4656,190.826,190.4009,190.789,7165.0
2018-10-15 14:55:00,206.51,206.58,206.28,206.39,11575.0,190.8445,190.9092,190.6319,190.7336,11575.0
2018-10-15 15:00:00,206.43,206.43,206.03,206.09,15840.0,190.7705,190.7705,190.4009,190.4563,15840.0
2018-10-15 15:05:00,206.09,206.17,205.75,205.75,18077.0,190.4563,190.5303,190.1421,190.1421,18077.0
2018-10-15 15:10:00,205.8,205.89,205.58,205.79,20590.0,190.1883,190.2715,189.985,190.1791,20590.0
2018-10-15 15:15:00,205.74,205.75,205.36,205.46,11727.0,190.1329,190.1421,189.7817,189.8741,11727.0
2018-10-15 15:20:00,205.45,205.49,205.33,205.42,13767.0,189.8649,189.9019,189.754,189.8372,13767.0
2018-10-15 15:25:00,205.42,205.46,205.13,205.13,11422.0,189.8372,189.8741,189.5692,189.5692,11422.0
2018-10-15 15:30:00,205.11,205.28,204.93,205.07,15669.0,189.5507,189.7078,189.3843,189.5137,15669.0
2018-10-15 15:35:00,205.09,205.09,204.68,204.89,31337.0,189.5322,189.5322,189.1533,189.3474,31337.0
2018-10-15 15:40:00,204.88,205.07,204.78,204.78,24163.0,189.3381,189.5137,189.2457,189.2457,24163.0
2018-10-15 15:45:00,204.79,204.98,204.56,204.88,40393.0,189.255,189.4305,189.0424,189.3381,40393.0
2018-10-15 15:50:00,204.84,204.9,204.39,204.49,50127.0,189.3012,189.3566,188.8853,188.9777,50127.0
2018-10-15 15:55:00,204.49,204.51,203.83,203.92,146918.0,188.9777,188.9962,188.3678,188.451,146918.0
2018-10-16 09:30:00,206.84,209.17,206.39,208.92,64030.0,191.1494,193.3027,190.7336,193.0717,64030.0
2018-10-16 09:35:00,208.82,209.26,206.39,206.59,24768.0,192.9792,193.3859,190.7336,190.9184,24768.0
2018-10-16 09:40:00,206.77,207.82,206.4,207.82,11607.0,191.0848,192.0551,190.7428,192.0551,11607.0
2018-10-16 09:45:00,207.88,207.88,207.33,207.68,9004.0,192.1106,192.1106,191.6023,191.9257,9004.0
2018-10-16 09:50:00,207.67,208.45,207.5,208.45,27479.0,191.9165,192.6373,191.7594,192.6373,27479.0
2018-10-16 09:55:00,208.26,209.39,208.23,209.18,17662.0,192.4617,193.506,192.434,193.3119,17662.0
2018-10-16 10:00:00,209.14,209.39,208.99,209.11,12114.0,193.275,193.506,193.1364,193.2472,12114.0
2018-10-16 10:05:00,208.93,209.44,208.89,209.03,12807.0,193.0809,193.5522,193.0439,193.1733,12807.0
2018-10-16 10:10:00,209.1,209.47,208.92,208.92,11143.0,193.238,193.5799,193.0717,193.0717,11143.0
2018-10-16 10:15:00,208.98,209.43,208.89,209.24,16129.0,193.1271,193.543,193.0439,193.3674,16129.0
2018-10-16 10:20:00,209.27,210.32,209.23,210.14,60376.0,193.3951,194.3655,193.3581,194.1991,60376.0
2018-10-16 10:25:00,210.15,210.6,209.8,210.02,28508.0,194.2084,194.6242,193.8849,194.0882,28508.0
2018-10-16 10:30:00,209.83,210.31,209.72,210.05,34649.0,193.9126,194.3562,193.811,194.1159,34649.0
2018-10-16 10:35:00,210.14,210.33,209.95,210.02,22466.0,194.1991,194.3747,194.0235,194.0882,22466.0
2018-10-16 10:40:00,210.05,210.6,210.05,210.48,17936.0,194.1159,194.6242,194.1159,194.5133,17936.0
2018-10-16 10:45:00,210.48,210.6,210.3,210.49,22004.0,194.5133,194.6242,194.347,194.5226,22004.0
2018-10-16 10:50:00,210.45,210.73,210.42,210.72,11336.0,194.4856,194.7444,194.4579,194.7351,11336.0
2018-10-16 10:55:00,210.75,211.2,210.53,210.95,38979.0,194.7628,195.1787,194.5595,194.9477,38979.0
2018-10-16 11:00:00,210.95,211.3,210.91,211.14,16045.0,194.9477,195.2711,194.9107,195.1233,16045.0
2018-10-16 11:05:00,211.21,211.33,210.73,211.12,10812.0,195.1879,195.2988,194.7444,195.1048,10812.0
2018-10-16 11:10:00,211.05,211.6,211.05,211.6,10531.0,195.0401,195.5484,195.0401,195.5484,10531.0
2018-10-16 11:15:00,211.66,211.68,211.22,211.6,28732.0,195.6038,195.6223,195.1972,195.5484,28732.0
2018-10-16 11:20:00,211.6,211.62,211.01,211.51,29498.0,195.5484,195.5668,195.0031,195.4652,29498.0
2018-10-16 11:25:00,211.58,211.6,210.98,210.98,9077.0,195.5299,195.5484,194.9754,194.9754,9077.0
2018-10-16 11:30:00,211.04,211.21,210.92,211.14,9786.0,195.0308,195.1879,194.9199,195.1233,9786.0
2018-10-16 11:35:00,211.09,211.1,210.73,210.8,9089.0,195.077,195.0863,194.7444,194.809,9089.0
2018-10-16 11:40:00,210.82,211.0,210.42,210.91,68392.0,194.8275,194.9939,194.4579,194.9107,68392.0
2018-10-16 11:45:00,210.93,211.09,210.76,210.94,18567.0,194.9292,195.077,194.7721,194.9384,18567.0
2018-10-16 11:50:00,210.93,211.05,210.58,210.94,10747.0,194.9292,195.0401,194.6057,194.9384,10747.0
2018-10-16 11:55:00,210.94,211.59,210.89,211.21,19616.0,194.9384,195.5391,194.8922,195.1879,19616.0
2018-10-16 12:00:00,211.31,211.57,211.15,211.5,27009.0,195.2804,195.5206,195.1325,195.4559,27009.0
2018-10-16 12:05:00,211.51,211.8,211.44,211.75,22972.0,195.4652,195.7332,195.4005,195.687,22972.0
2018-10-16 12:10:00,211.74,211.92,211.54,211.56,11334.0,195.6777,195.8441,195.4929,195.5114,11334.0
2018-10-16 12:15:00,211.65,211.85,211.48,211.65,6976.0,195.5946,195.7794,195.4375,195.5946,6976.0
2018-10-16 12:20:00,211.56,211.68,211.4,211.46,13621.0,195.5114,195.6223,195.3635,195.419,13621.0
2018-10-16 12:25:00,211.51,211.75,211.41,211.61,19969.0,195.4652,195.687,195.3728,195.5576,19969.0
2018-10-16 12:30:00,211.61,211.94,211.54,211.89,15872.0,195.5576,195.8626,195.4929,195.8164,15872.0
2018-10-16 12:35:00,211.98,212.04,211.63,211.63,33456.0,195.8995,195.955,195.5761,195.5761,33456.0
2018-10-16 12:40:00,211.65,211.78,211.62,211.76,6561.0,195.5946,195.7147,195.5668,195.6962,6561.0
2018-10-16 12:45:00,211.66,211.8,211.5,211.6,7305.0,195.6038,195.7332,195.4559,195.5484,7305.0
2018-10-16 12:50:00,211.6,211.66,211.5,211.56,4769.0,195.5484,195.6038,195.4559,195.5114,4769.0
2018-10-16 12:55:00,211.56,211.87,211.45,211.82,9256.0,195.5114,195.7979,195.4097,195.7517,9256.0
2018-10-16 13:00:00,211.81,212.0,211.66,211.66,16013.0,195.7424,195.918,195.6038,195.6038,16013.0
2018-10-16 13:05:00,211.61,211.65,211.47,211.53,10353.0,195.5576,195.5946,195.4282,195.4837,10353.0
2018-10-16 13:10:00,211.49,211.69,211.45,211.69,23406.0,195.4467,195.6315,195.4097,195.6315,23406.0
2018-10-16 13:15:00,211.68,211.98,211.68,211.98,8578.0,195.6223,195.8995,195.6223,195.8995,8578.0
2018-10-16 13:20:00,211.97,212.07,211.87,211.87,19084.0,195.8903,195.9827,195.7979,195.7979,19084.0
2018-10-16 13:25:00,211.83,211.87,211.76,211.83,11699.0,195.7609,195.7979,195.6962,195.7609,11699.0
2018-10-16 13:30:00,211.83,211.99,211.75,211.89,19180.0,195.7609,195.9088,195.687,195.8164,19180.0
2018-10-16 13:35:00,211.87,211.96,211.8,211.91,6195.0,195.7979,195.8811,195.7332,195.8348,6195.0
2018-10-16 13:40:00,211.96,212.16,211.86,211.97,13943.0,195.8811,196.0659,195.7886,195.8903,13943.0
2018-10-16 13:45:00,211.95,212.06,211.85,211.85,54267.0,195.8718,195.9735,195.7794,195.7794,54267.0
2018-10-16 13:50:00,211.91,211.97,211.43,211.59,26354.0,195.8348,195.8903,195.3913,195.5391,26354.0
2018-10-16 13:55:00,211.58,211.68,211.37,211.44,53796.0,195.5299,195.6223,195.3358,195.4005,53796.0
2018-10-16 14:00:00,211.58,211.67,211.21,211.23,17472.0,195.5299,195.6131,195.1879,195.2064,17472.0
2018-10-16 14:05:00,211.2,211.47,211.09,211.42,16268.0,195.1787,195.4282,195.077,195.382,16268.0
2018-10-16 14:10:00,211.38,211.63,211.37,211.57,18502.0,195.3451,195.5761,195.3358,195.5206,18502.0
2018-10-16 14:15:00,211.58,211.63,211.33,211.46,14072.0,195.5299,195.5761,195.2988,195.419,14072.0
2018-10-16 14:20:00,211.5,211.5,211.32,211.42,16305.0,195.4559,195.4559,195.2896,195.382,16305.0
2018-10-16 14:25:00,211.52,211.7,211.52,211.63,6965.0,195.4744,195.6408,195.4744,195.5761,6965.0
2018-10-16 14:30:00,211.67,211.96,211.65,211.87,14572.0,195.6131,195.8811,195.5946,195.7979,14572.0
2018-10-16 14:35:00,211.83,211.91,211.76,211.79,14308.0,195.7609,195.8348,195.6962,195.7239,14308.0
2018-10-16 14:40:00,211.81,211.93,211.75,211.84,21729.0,195.7424,195.8533,195.687,195.7702,21729.0
2018-10-16 14:45:00,211.82,212.05,211.82,211.9,6170.0,195.7517,195.9642,195.7517,195.8256,6170.0
2018-10-16 14:50:00,211.91,211.92,211.71,211.85,6885.0,195.8348,195.8441,195.65,195.7794,6885.0
2018-10-16 14:55:00,211.8,211.8,211.52,211.63,10010.0,195.7332,195.7332,195.4744,195.5761,10010.0
2018-10-16 15:00:00,211.63,211.72,211.48,211.61,12681.0,195.5761,195.6593,195.4375,195.5576,12681.0
2018-10-16 15:05:00,211.6,211.68,211.47,211.63,17030.0,195.5484,195.6223,195.4282,195.5761,17030.0
2018-10-16 15:10:00,211.61,211.79,211.46,211.79,12572.0,195.5576,195.7239,195.419,195.7239,12572.0
2018-10-16 15:15:00,211.77,211.8,211.61,211.74,20447.0,195.7055,195.7332,195.5576,195.6777,20447.0
2018-10-16 15:20:00,211.72,211.77,211.29,211.33,18619.0,195.6593,195.7055,195.2619,195.2988,18619.0
2018-10-16 15:25:00,211.32,211.68,211.32,211.46,28431.0,195.2896,195.6223,195.2896,195.419,28431.0
2018-10-16 15:30:00,211.46,211.46,211.12,211.23,26596.0,195.419,195.419,195.1048,195.2064,26596.0
2018-10-16 15:35:00,211.25,211.46,211.23,211.44,23416.0,195.2249,195.419,195.2064,195.4005,23416.0
2018-10-16 15:40:00,211.45,211.81,211.44,211.81,35061.0,195.4097,195.7424,195.4005,195.7424,35061.0
2018-10-16 15:45:00,211.84,212.15,211.75,212.07,44017.0,195.7702,196.0566,195.687,195.9827,44017.0
2018-10-16 15:50:00,212.07,212.4,211.98,212.18,76988.0,195.9827,196.2877,195.8995,196.0844,76988.0
2018-10-16 15:55:00,212.24,212.47,211.98,212.03,121757.0,196.1398,196.3524,195.8995,195.9457,121757.0
2018-10-17 09:30:00,211.19,211.72,209.28,209.95,20226.0,195.1695,195.6593,193.4044,194.0235,20226.0
2018-10-17 09:35:00,210.02,210.19,209.46,209.91,12213.0,194.0882,194.2453,193.5707,193.9866,12213.0
2018-10-17 09:40:00,209.84,210.26,209.45,210.26,8193.0,193.9219,194.31,193.5615,194.31,8193.0
2018-10-17 09:45:00,210.31,210.31,209.56,209.74,6449.0,194.3562,194.3562,193.6631,193.8295,6449.0
2018-10-17 09:50:00,209.7,209.85,209.27,209.68,8628.0,193.7925,193.9311,193.3951,193.774,8628.0
2018-10-17 09:55:00,209.65,210.0,209.63,209.68,6392.0,193.7463,194.0697,193.7278,193.774,6392.0
2018-10-17 10:00:00,209.6,210.21,209.6,210.13,9420.0,193.7001,194.2638,193.7001,194.1899,9420.0
2018-10-17 10:05:00,210.18,210.57,210.08,210.46,6902.0,194.2361,194.5965,194.1437,194.4948,6902.0
2018-10-17 10:10:00,210.46,210.52,209.86,209.86,10500.0,194.4948,194.5503,193.9404,193.9404,10500.0
2018-10-17 10:15:00,210.0,210.0,209.35,209.74,9530.0,194.0697,194.0697,193.469,193.8295,9530.0
2018-10-17 10:20:00,209.8,209.82,209.6,209.7,3408.0,193.8849,193.9034,193.7001,193.7925,3408.0
2018-10-17 10:25:00,209.58,209.84,209.57,209.72,5603.0,193.6816,193.9219,193.6724,193.811,5603.0
2018-10-17 10:30:00,209.73,209.86,209.21,209.41,7460.0,193.8202,193.9404,193.3397,193.5245,7460.0
2018-10-17 10:35:00,209.33,209.77,209.28,209.72,4728.0,193.4506,193.8572,193.4044,193.811,4728.0
2018-10-17 10:40:00,209.67,209.89,209.59,209.89,12047.0,193.7648,193.9681,193.6908,193.9681,12047.0
2018-10-17 10:45:00,209.72,210.04,209.52,210.04,16528.0,193.811,194.1067,193.6261,194.1067,16528.0
2018-10-17 10:50:00,210.02,210.19,209.89,209.96,12733.0,194.0882,194.2453,193.9681,194.0328,12733.0
2018-10-17 10:55:00,209.88,210.02,209.74,209.98,10210.0,193.9588,194.0882,193.8295,194.0513,10210.0
2018-10-17 11:00:00,209.91,209.98,209.75,209.8,14451.0,193.9866,194.0513,193.8387,193.8849,14451.0
2018-10-17 11:05:00,209.8,210.55,209.79,210.55,13152.0,193.8849,194.578,193.8757,194.578,13152.0
2018-10-17 11:10:00,210.45,210.76,210.45,210.53,11191.0,194.4856,194.7721,194.4856,194.5595,11191.0
2018-10-17 11:15:00,210.46,210.79,210.35,210.64,6190.0,194.4948,194.7998,194.3932,194.6612,6190.0
2018-10-17 11:20:00,210.64,211.06,210.49,210.5,15600.0,194.6612,195.0493,194.5226,194.5318,15600.0
2018-10-17 11:25:00,210.49,210.61,210.34,210.38,23259.0,194.5226,194.6335,194.3839,194.4209,23259.0
2018-10-17 11:30:00,210.38,210.67,210.11,210.39,8710.0,194.4209,194.6889,194.1714,194.4302,8710.0
2018-10-17 11:35:00,210.33,210.53,210.31,210.36,7525.0,194.3747,194.5595,194.3562,194.4024,7525.0
2018-10-17 11:40:00,210.4,210.8,210.33,210.56,24959.0,194.4394,194.809,194.3747,194.5873,24959.0
2018-10-17 11:45:00,210.52,210.71,210.41,210.55,36454.0,194.5503,194.7259,194.4486,194.578,36454.0
2018-10-17 11:50:00,210.54,210.55,210.2,210.35,20083.0,194.5688,194.578,194.2546,194.3932,20083.0
2018-10-17 11:55:00,210.39,210.98,210.34,210.9,23172.0,194.4302,194.9754,194.3839,194.9015,23172.0
2018-10-17 12:00:00,210.91,210.96,210.61,210.95,10721.0,194.9107,194.9569,194.6335,194.9477,10721.0
2018-10-17 12:05:00,210.97,211.65,210.9,211.4,10914.0,194.9662,195.5946,194.9015,195.3635,10914.0
2018-10-17 12:10:00,211.65,211.66,211.17,211.36,4700.0,195.5946,195.6038,195.151,195.3266,4700.0
2018-10-17 12:15:00,211.4,211.89,211.4,211.69,4404.0,195.3635,195.8164,195.3635,195.6315,4404.0
2018-10-17 12:20:00,211.64,211.64,211.4,211.5,2582.0,195.5853,195.5853,195.3635,195.4559,2582.0
2018-10-17 12:25:00,211.48,211.58,211.38,211.42,3529.0,195.4375,195.5299,195.3451,195.382,3529.0
2018-10-17 12:30:00,211.34,211.36,211.17,211.26,5205.0,195.3081,195.3266,195.151,195.2342,5205.0
2018-10-17 12:35:00,211.27,211.28,211.18,211.25,4136.0,195.2434,195.2526,195.1602,195.2249,4136.0
2018-10-17 12:40:00,211.26,211.62,211.26,211.48,3812.0,195.2342,195.5668,195.2342,195.4375,3812.0
2018-10-17 12:45:00,211.37,211.37,210.96,210.96,3403.0,195.3358,195.3358,194.9569,194.9569,3403.0
2018-10-17 12:50:00,211.0,211.16,210.9,211.1,4769.0,194.9939,195.1417,194.9015,195.0863,4769.0
2018-10-17 12:55:00,211.0,211.36,211.0,211.33,2700.0,194.9939,195.3266,194.9939,195.2988,2700.0
2018-10-17 13:00:00,211.38,211.52,211.26,211.44,4067.0,195.3451,195.4744,195.2342,195.4005,4067.0
2018-10-17 13:05:00,211.51,211.57,211.4,211.41,1880.0,195.4652,195.5206,195.3635,195.3728,1880.0
2018-10-17 13:10:00,211.38,211.51,211.27,211.33,4478.0,195.3451,195.4652,195.2434,195.2988,4478.0
2018-10-17 13:15:00,211.37,211.49,211.34,211.41,2300.0,195.3358,195.4467,195.3081,195.3728,2300.0
2018-10-17 13:20:00,211.44,211.57,211.4,211.53,4723.0,195.4005,195.5206,195.3635,195.4837,4723.0
2018-10-17 13:25:00,211.48,211.69,211.44,211.67,6930.0,195.4375,195.6315,195.4005,195.6131,6930.0
2018-10-17 13:30:00,211.7,211.85,211.6,211.78,6045.0,195.6408,195.7794,195.5484,195.7147,6045.0
2018-10-17 13:35:00,211.73,211.98,211.66,211.98,30407.0,195.6685,195.8995,195.6038,195.8995,30407.0
2018-10-17 13:40:00,211.93,212.08,211.79,211.82,8115.0,195.8533,195.9919,195.7239,195.7517,8115.0
2018-10-17 13:45:00,211.88,212.05,211.85,211.86,14231.0,195.8071,195.9642,195.7794,195.7886,14231.0
2018-10-17 13:50:00,211.87,211.96,211.75,211.81,10775.0,195.7979,195.8811,195.687,195.7424,10775.0
2018-10-17 13:55:00,211.85,211.96,211.76,211.92,4332.0,195.7794,195.8811,195.6962,195.8441,4332.0
2018-10-17 14:00:00,211.88,211.93,211.58,211.66,9705.0,195.8071,195.8533,195.5299,195.6038,9705.0
2018-10-17 14:05:00,211.73,212.21,211.71,212.2,6650.0,195.6685,196.1121,195.65,196.1028,6650.0
2018-10-17 14:10:00,212.07,212.13,211.58,211.78,12462.0,195.9827,196.0382,195.5299,195.7147,12462.0
2018-10-17 14:15:00,211.72,211.73,211.58,211.65,7075.0,195.6593,195.6685,195.5299,195.5946,7075.0
2018-10-17 14:20:00,211.61,211.61,211.21,211.38,21739.0,195.5576,195.5576,195.1879,195.3451,21739.0
2018-10-17 14:25:00,211.33,211.67,211.33,211.49,9280.0,195.2988,195.6131,195.2988,195.4467,9280.0
2018-10-17 14:30:00,211.4,211.78,211.4,211.53,8764.0,195.3635,195.7147,195.3635,195.4837,8764.0
2018-10-17 14:35:00,211.44,211.64,211.41,211.61,5000.0,195.4005,195.5853,195.3728,195.5576,5000.0
2018-10-17 14:40:00,211.62,212.08,211.6,212.0,11138.0,195.5668,195.9919,195.5484,195.918,11138.0
2018-10-17 14:45:00,211.94,211.94,211.78,211.87,11283.0,195.8626,195.8626,195.7147,195.7979,11283.0
2018-10-17 14:50:00,211.87,212.09,211.79,212.0,16028.0,195.7979,196.0012,195.7239,195.918,16028.0
2018-10-17 14:55:00,212.04,212.12,211.82,211.82,10355.0,195.955,196.0289,195.7517,195.7517,10355.0
2018-10-17 15:00:00,211.91,211.94,211.73,211.77,6665.0,195.8348,195.8626,195.6685,195.7055,6665.0
2018-10-17 15:05:00,211.8,211.88,211.69,211.83,6738.0,195.7332,195.8071,195.6315,195.7609,6738.0
2018-10-17 15:10:00,211.76,211.89,211.7,211.76,4870.0,195.6962,195.8164,195.6408,195.6962,4870.0
2018-10-17 15:15:00,211.65,211.71,211.38,211.38,4325.0,195.5946,195.65,195.3451,195.3451,4325.0
2018-10-17 15:20:00,211.42,211.54,211.42,211.46,5497.0,195.382,195.4929,195.382,195.419,5497.0
2018-10-17 15:25:00,211.48,211.79,211.47,211.73,5709.0,195.4375,195.7239,195.4282,195.6685,5709.0
2018-10-17 15:30:00,211.7,211.83,210.97,211.06,8615.0,195.6408,195.7609,194.9662,195.0493,8615.0
2018-10-17 15:35:00,211.11,211.2,211.06,211.17,5541.0,195.0955,195.1787,195.0493,195.151,5541.0
2018-10-17 15:40:00,211.11,211.21,210.69,210.79,10010.0,195.0955,195.1879,194.7074,194.7998,10010.0
2018-10-17 15:45:00,210.67,210.95,210.59,210.67,31267.0,194.6889,194.9477,194.615,194.6889,31267.0
2018-10-17 15:50:00,210.74,211.01,210.66,210.74,59679.0,194.7536,195.0031,194.6797,194.7536,59679.0
2018-10-17 15:55:00,210.76,211.44,210.69,211.17,111981.0,194.7721,195.4005,194.7074,195.151,111981.0
2018-10-18 09:30:00,211.35,211.35,210.42,210.68,26745.0,195.3173,195.3173,194.4579,194.6982,26745.0
2018-10-18 09:35:00,210.7,211.09,210.53,210.9,12064.0,194.7166,195.077,194.5595,194.9015,12064.0
2018-10-18 09:40:00,210.99,211.12,210.56,210.87,13909.0,194.9846,195.1048,194.5873,194.8737,13909.0
2018-10-18 09:45:00,210.88,210.89,210.21,210.21,15076.0,194.883,194.8922,194.2638,194.2638,15076.0
2018-10-18 09:50:00,210.28,210.36,210.01,210.36,8686.0,194.3285,194.4024,194.079,194.4024,8686.0
2018-10-18 09:55:00,210.36,210.45,209.87,210.01,8977.0,194.4024,194.4856,193.9496,194.079,8977.0
2018-10-18 10:00:00,210.04,210.5,209.94,210.38,6361.0,194.1067,194.5318,194.0143,194.4209,6361.0
2018-10-18 10:05:00,210.5,210.89,210.39,210.6,6479.0,194.5318,194.8922,194.4302,194.6242,6479.0
2018-10-18 10:10:00,210.55,211.0,210.55,211.0,3361.0,194.578,194.9939,194.578,194.9939,3361.0
2018-10-18 10:15:00,211.1,211.27,210.93,211.2,18724.0,195.0863,195.2434,194.9292,195.1787,18724.0
2018-10-18 10:20:00,211.1,211.29,211.09,211.18,5659.0,195.0863,195.2619,195.077,195.1602,5659.0
2018-10-18 10:25:00,211.18,211.48,211.09,211.48,6396.0,195.1602,195.4375,195.077,195.4375,6396.0
2018-10-18 10:30:00,211.52,212.03,211.43,211.98,13887.0,195.4744,195.9457,195.3913,195.8995,13887.0
2018-10-18 10:35:00,211.91,212.48,211.9,212.31,16928.0,195.8348,196.3616,195.8256,196.2045,16928.0
2018-10-18 10:40:00,212.25,212.58,212.16,212.27,8207.0,196.1491,196.454,196.0659,196.1675,8207.0
2018-10-18 10:45:00,212.36,212.36,211.88,211.97,6322.0,196.2507,196.2507,195.8071,195.8903,6322.0
2018-10-18 10:50:00,212.04,212.37,212.0,212.02,9117.0,195.955,196.26,195.918,195.9365,9117.0
2018-10-18 10:55:00,212.02,212.11,211.61,211.62,16905.0,195.9365,196.0197,195.5576,195.5668,16905.0
2018-10-18 11:00:00,211.62,211.81,211.25,211.38,5200.0,195.5668,195.7424,195.2249,195.3451,5200.0
2018-10-18 11:05:00,211.4,211.49,211.28,211.44,3812.0,195.3635,195.4467,195.2526,195.4005,3812.0
2018-10-18 11:10:00,211.52,211.57,211.3,211.45,2900.0,195.4744,195.5206,195.2711,195.4097,2900.0
2018-10-18 11:15:00,211.44,211.61,211.37,211.44,3329.0,195.4005,195.5576,195.3358,195.4005,3329.0
2018-10-18 11:20:00,211.37,211.37,211.07,211.09,4275.0,195.3358,195.3358,195.0586,195.077,4275.0
2018-10-18 11:25:00,211.15,211.31,210.93,210.93,3183.0,195.1325,195.2804,194.9292,194.9292,3183.0
2018-10-18 11:30:00,210.94,210.94,210.26,210.26,5489.0,194.9384,194.9384,194.31,194.31,5489.0
2018-10-18 11:35:00,210.32,210.46,210.07,210.29,4214.0,194.3655,194.4948,194.1344,194.3377,4214.0
2018-10-18 11:40:00,210.49,210.58,210.18,210.23,6354.0,194.5226,194.6057,194.2361,194.2823,6354.0
2018-10-18 11:45:00,209.97,209.98,209.53,209.95,8614.0,194.042,194.0513,193.6354,194.0235,8614.0
2018-10-18 11:50:00,209.97,210.06,209.49,210.06,8602.0,194.042,194.1252,193.5984,194.1252,8602.0
2018-10-18 11:55:00,209.93,210.12,209.69,209.88,9783.0,194.005,194.1806,193.7833,193.9588,9783.0
2018-10-18 12:00:00,209.78,210.01,209.72,209.88,5472.0,193.8664,194.079,193.811,193.9588,5472.0
2018-10-18 12:05:00,209.92,210.18,209.81,209.92,2839.0,193.9958,194.2361,193.8941,193.9958,2839.0
2018-10-18 12:10:00,210.01,210.04,209.75,209.92,8200.0,194.079,194.1067,193.8387,193.9958,8200.0
2018-10-18 12:15:00,209.84,209.98,209.47,209.52,7725.0,193.9219,194.0513,193.5799,193.6261,7725.0
2018-10-18 12:20:00,209.57,210.03,209.57,209.9,14600.0,193.6724,194.0975,193.6724,193.9773,14600.0
2018-10-18 12:25:00,210.0,210.04,209.81,209.84,2244.0,194.0697,194.1067,193.8941,193.9219,2244.0
2018-10-18 12:30:00,209.86,210.12,209.73,210.12,2301.0,193.9404,194.1806,193.8202,194.1806,2301.0
2018-10-18 12:35:00,210.06,210.31,209.9,210.18,5621.0,194.1252,194.3562,193.9773,194.2361,5621.0
2018-10-18 12:40:00,210.18,210.7,210.18,210.7,1400.0,194.2361,194.7166,194.2361,194.7166,1400.0
2018-10-18 12:45:00,210.7,210.88,210.7,210.74,1548.0,194.7166,194.883,194.7166,194.7536,1548.0
2018-10-18 12:50:00,210.73,210.82,210.5,210.51,4901.0,194.7444,194.8275,194.5318,194.541,4901.0
2018-10-18 12:55:00,210.51,210.86,210.5,210.73,4925.0,194.541,194.8645,194.5318,194.7444,4925.0
2018-10-18 13:00:00,210.66,210.72,210.44,210.44,2412.0,194.6797,194.7351,194.4764,194.4764,2412.0
2018-10-18 13:05:00,210.4,210.48,210.26,210.27,1900.0,194.4394,194.5133,194.31,194.3193,1900.0
2018-10-18 13:10:00,210.29,210.33,210.0,210.15,3150.0,194.3377,194.3747,194.0697,194.2084,3150.0
2018-10-18 13:15:00,210.1,210.31,209.72,209.72,5796.0,194.1621,194.3562,193.811,193.811,5796.0
2018-10-18 13:20:00,209.71,209.85,209.37,209.39,7517.0,193.8017,193.9311,193.4875,193.506,7517.0
2018-10-18 13:25:00,209.33,209.69,209.25,209.54,16632.0,193.4506,193.7833,193.3766,193.6446,16632.0
2018-10-18 13:30:00,209.56,209.79,209.27,209.5,56515.0,193.6631,193.8757,193.3951,193.6077,56515.0
2018-10-18 13:35:00,209.46,209.58,209.24,209.57,3212.0,193.5707,193.6816,193.3674,193.6724,3212.0
2018-10-18 13:40:00,209.5,209.5,209.12,209.13,3089.0,193.6077,193.6077,193.2565,193.2657,3089.0
2018-10-18 13:45:00,209.3,209.48,209.22,209.35,3477.0,193.4228,193.5892,193.3489,193.469,3477.0
2018-10-18 13:50:00,209.55,209.55,209.06,209.52,9143.0,193.6539,193.6539,193.201,193.6261,9143.0
2018-10-18 13:55:00,209.57,210.0,209.45,209.92,174275.0,193.6724,194.0697,193.5615,193.9958,174275.0
2018-10-18 14:00:00,209.92,210.26,209.88,210.0,5900.0,193.9958,194.31,193.9588,194.0697,5900.0
2018-10-18 14:05:00,210.0,210.6,209.99,210.51,141274.0,194.0697,194.6242,194.0605,194.541,141274.0
2018-10-18 14:10:00,210.37,210.75,210.3,210.43,5259.0,194.4117,194.7628,194.347,194.4671,5259.0
2018-10-18 14:15:00,210.28,210.56,210.2,210.23,2663.0,194.3285,194.5873,194.2546,194.2823,2663.0
2018-10-18 14:20:00,210.2,210.87,210.16,210.87,5933.0,194.2546,194.8737,194.2176,194.8737,5933.0
2018-10-18 14:25:00,210.95,211.05,210.77,211.05,19472.0,194.9477,195.0401,194.7813,195.0401,19472.0
2018-10-18 14:30:00,210.99,211.25,210.92,211.21,8569.0,194.9846,195.2249,194.9199,195.1879,8569.0
2018-10-18 14:35:00,211.21,211.6,211.05,211.37,15271.0,195.1879,195.5484,195.0401,195.3358,15271.0
2018-10-18 14:40:00,211.33,211.85,211.32,211.71,34608.0,195.2988,195.7794,195.2896,195.65,34608.0
2018-10-18 14:45:00,211.75,211.9,211.25,211.37,20659.0,195.687,195.8256,195.2249,195.3358,20659.0
2018-10-18 14:50:00,211.41,211.66,211.41,211.54,7091.0,195.3728,195.6038,195.3728,195.4929,7091.0
2018-10-18 14:55:00,211.51,211.55,211.27,211.28,5200.0,195.4652,195.5022,195.2434,195.2526,5200.0
2018-10-18 15:00:00,211.33,211.47,211.11,211.11,7416.0,195.2988,195.4282,195.0955,195.0955,7416.0
2018-10-18 15:05:00,211.09,211.13,210.87,210.97,5264.0,195.077,195.114,194.8737,194.9662,5264.0
2018-10-18 15:10:00,210.99,210.99,210.81,210.83,6722.0,194.9846,194.9846,194.8183,194.8368,6722.0
2018-10-18 15:15:00,210.86,211.44,210.86,211.09,8530.0,194.8645,195.4005,194.8645,195.077,8530.0
2018-10-18 15:20:00,211.08,211.46,211.07,211.29,10525.0,195.0678,195.419,195.0586,195.2619,10525.0
2018-10-18 15:25:00,211.36,211.8,211.35,211.52,12272.0,195.3266,195.7332,195.3173,195.4744,12272.0
2018-10-18 15:30:00,211.55,212.17,211.43,212.0,71882.0,195.5022,196.0751,195.3913,195.918,71882.0
2018-10-18 15:35:00,212.01,212.22,211.94,212.09,24003.0,195.9273,196.1213,195.8626,196.0012,24003.0
2018-10-18 15:40:00,212.14,212.41,212.07,212.41,33391.0,196.0474,196.2969,195.9827,196.2969,33391.0
2018-10-18 15:45:00,212.5,213.08,212.4,212.55,95657.0,196.3801,196.9161,196.2877,196.4263,95657.0
2018-10-18 15:50:00,212.54,212.71,212.26,212.56,48150.0,196.4171,196.5742,196.1583,196.4355,48150.0
2018-10-18 15:55:00,212.55,212.75,212.35,212.73,106520.0,196.4263,196.6111,196.2415,196.5926,106520.0
2018-10-19 09:30:00,213.7,214.33,212.86,214.13,105400.0,197.4891,198.0713,196.7128,197.8864,105400.0
2018-10-19 09:35:00,214.14,214.34,213.44,214.28,33554.0,197.8957,198.0805,197.2488,198.0251,33554.0
2018-10-19 09:40:00,214.01,214.54,213.83,214.54,19177.0,197.7755,198.2653,197.6092,198.2653,19177.0
2018-10-19 09:45:00,214.51,214.82,214.25,214.43,41984.0,198.2376,198.5241,197.9973,198.1637,41984.0
2018-10-19 09:50:00,214.49,214.83,213.54,214.29,83073.0,198.2191,198.5333,197.3412,198.0343,83073.0
2018-10-19 09:55:00,214.37,214.38,213.9,214.11,31527.0,198.1082,198.1175,197.6739,197.868,31527.0
2018-10-19 10:00:00,214.22,214.73,214.19,214.67,8712.0,197.9696,198.4409,197.9419,198.3855,8712.0
2018-10-19 10:05:00,214.62,214.91,214.43,214.54,7600.0,198.3393,198.6073,198.1637,198.2653,7600.0
2018-10-19 10:10:00,214.62,214.64,214.16,214.17,12984.0,198.3393,198.3578,197.9142,197.9234,12984.0
2018-10-19 10:15:00,214.27,214.5,214.19,214.48,20172.0,198.0158,198.2284,197.9419,198.2099,20172.0
2018-10-19 10:20:00,214.5,214.5,214.14,214.2,10633.0,198.2284,198.2284,197.8957,197.9511,10633.0
2018-10-19 10:25:00,214.16,214.35,213.98,214.09,8200.0,197.9142,198.0898,197.7478,197.8495,8200.0
2018-10-19 10:30:00,214.05,214.22,213.92,214.18,6949.0,197.8125,197.9696,197.6924,197.9326,6949.0
2018-10-19 10:35:00,214.25,214.42,213.92,214.06,12200.0,197.9973,198.1544,197.6924,197.8218,12200.0
2018-10-19 10:40:00,214.14,214.22,213.96,214.22,7551.0,197.8957,197.9696,197.7293,197.9696,7551.0
2018-10-19 10:45:00,214.25,214.39,213.97,214.12,8840.0,197.9973,198.1267,197.7386,197.8772,8840.0
2018-10-19 10:50:00,214.01,214.15,213.95,214.03,11209.0,197.7755,197.9049,197.7201,197.794,11209.0
2018-10-19 10:55:00,214.08,214.27,214.0,214.13,8328.0,197.8402,198.0158,197.7663,197.8864,8328.0
2018-10-19 11:00:00,214.21,214.28,213.94,213.98,15474.0,197.9604,198.0251,197.7109,197.7478,15474.0
2018-10-19 11:05:00,213.98,214.12,213.96,214.12,8907.0,197.7478,197.8772,197.7293,197.8772,8907.0
2018-10-19 11:10:00,214.1,214.26,213.97,214.07,9037.0,197.8587,198.0066,197.7386,197.831,9037.0
2018-10-19 11:15:00,214.09,214.21,213.97,214.05,11222.0,197.8495,197.9604,197.7386,197.8125,11222.0
2018-10-19 11:20:00,214.07,214.1,213.97,214.0,19509.0,197.831,197.8587,197.7386,197.7663,19509.0
2018-10-19 11:25:00,214.03,214.15,213.99,214.02,8535.0,197.794,197.9049,197.7571,197.7848,8535.0
2018-10-19 11:30:00,214.05,214.06,213.58,213.59,38220.0,197.8125,197.8218,197.3782,197.3874,38220.0
2018-10-19 11:35:00,213.71,213.71,213.25,213.32,14170.0,197.4983,197.4983,197.0732,197.1379,14170.0
2018-10-19 11:40:00,213.3,213.3,212.88,213.0,7858.0,197.1194,197.1194,196.7313,196.8422,7858.0
2018-10-19 11:45:00,212.92,212.94,212.63,212.63,5360.0,196.7682,196.7867,196.5002,196.5002,5360.0
2018-10-19 11:50:00,212.69,212.78,212.56,212.59,8372.0,196.5557,196.6388,196.4355,196.4633,8372.0
2018-10-19 11:55:00,212.52,212.96,212.37,212.95,21251.0,196.3986,196.8052,196.26,196.796,21251.0
2018-10-19 12:00:00,212.94,213.03,212.64,212.65,6338.0,196.7867,196.8699,196.5095,196.5187,6338.0
2018-10-19 12:05:00,212.69,212.86,212.4,212.43,3300.0,196.5557,196.7128,196.2877,196.3154,3300.0
2018-10-19 12:10:00,212.46,212.48,211.26,212.22,7405.0,196.3431,196.3616,195.2342,196.1213,7405.0
2018-10-19 12:15:00,212.05,212.26,211.87,211.96,3462.0,195.9642,196.1583,195.7979,195.8811,3462.0
2018-10-19 12:20:00,211.94,211.94,211.65,211.65,5374.0,195.8626,195.8626,195.5946,195.5946,5374.0
2018-10-19 12:25:00,211.56,211.63,211.42,211.51,3333.0,195.5114,195.5761,195.382,195.4652,3333.0
2018-10-19 12:30:00,211.51,211.58,211.23,211.25,2300.0,195.4652,195.5299,195.2064,195.2249,2300.0
2018-10-19 12:35:00,211.19,211.37,211.12,211.12,5238.0,195.1695,195.3358,195.1048,195.1048,5238.0
2018-10-19 12:40:00,211.12,211.12,210.32,210.99,17789.0,195.1048,195.1048,194.3655,194.9846,17789.0
2018-10-19 12:45:00,211.04,211.04,210.74,210.93,5039.0,195.0308,195.0308,194.7536,194.9292,5039.0
2018-10-19 12:50:00,210.85,210.88,210.29,210.63,12600.0,194.8553,194.883,194.3377,194.6519,12600.0
2018-10-19 12:55:00,210.76,211.0,210.66,211.0,8226.0,194.7721,194.9939,194.6797,194.9939,8226.0
2018-10-19 13:00:00,211.1,211.1,210.66,210.94,2613.0,195.0863,195.0863,194.6797,194.9384,2613.0
2018-10-19 13:05:00,210.87,210.92,210.65,210.78,3852.0,194.8737,194.9199,194.6704,194.7906,3852.0
2018-10-19 13:10:00,210.89,211.22,210.84,211.04,7845.0,194.8922,195.1972,194.846,195.0308,7845.0
2018-10-19 13:15:00,211.07,211.12,210.82,210.85,14234.0,195.0586,195.1048,194.8275,194.8553,14234.0
2018-10-19 13:20:00,210.89,210.9,210.67,210.73,2804.0,194.8922,194.9015,194.6889,194.7444,2804.0
2018-10-19 13:25:00,210.76,210.84,210.47,210.69,8454.0,194.7721,194.846,194.5041,194.7074,8454.0
2018-10-19 13:30:00,210.58,210.65,210.39,210.51,14758.0,194.6057,194.6704,194.4302,194.541,14758.0
2018-10-19 13:35:00,210.45,210.46,210.27,210.35,10615.0,194.4856,194.4948,194.3193,194.3932,10615.0
2018-10-19 13:40:00,210.42,210.42,209.86,209.95,15161.0,194.4579,194.4579,193.9404,194.0235,15161.0
2018-10-19 13:45:00,209.94,210.2,209.89,210.2,5200.0,194.0143,194.2546,193.9681,194.2546,5200.0
2018-10-19 13:50:00,210.1,210.11,209.88,210.0,3432.0,194.1621,194.1714,193.9588,194.0697,3432.0
2018-10-19 13:55:00,210.01,210.04,209.79,209.91,5300.0,194.079,194.1067,193.8757,193.9866,5300.0
2018-10-19 14:00:00,209.89,209.98,209.47,209.53,8550.0,193.9681,194.0513,193.5799,193.6354,8550.0
2018-10-19 14:05:00,209.55,209.58,209.03,209.57,15437.0,193.6539,193.6816,193.1733,193.6724,15437.0
2018-10-19 14:10:00,209.56,209.58,209.04,209.24,15231.0,193.6631,193.6816,193.1826,193.3674,15231.0
2018-10-19 14:15:00,209.26,209.31,209.0,209.06,4430.0,193.3859,193.4321,193.1456,193.201,4430.0
2018-10-19 14:20:00,209.12,209.69,209.07,209.6,11513.0,193.2565,193.7833,193.2103,193.7001,11513.0
2018-10-19 14:25:00,209.52,210.07,209.48,210.05,8121.0,193.6261,194.1344,193.5892,194.1159,8121.0
2018-10-19 14:30:00,209.9,210.21,209.81,209.95,3901.0,193.9773,194.2638,193.8941,194.0235,3901.0
2018-10-19 14:35:00,210.0,210.12,209.9,209.97,4816.0,194.0697,194.1806,193.9773,194.042,4816.0
2018-10-19 14:40:00,209.89,210.01,209.86,209.91,5991.0,193.9681,194.079,193.9404,193.9866,5991.0
2018-10-19 14:45:00,209.92,210.29,209.89,210.25,7852.0,193.9958,194.3377,193.9681,194.3008,7852.0
2018-10-19 14:50:00,210.3,210.3,210.1,210.19,13416.0,194.347,194.347,194.1621,194.2453,13416.0
2018-10-19 14:55:00,210.23,210.32,210.07,210.21,35068.0,194.2823,194.3655,194.1344,194.2638,35068.0
2018-10-19 15:00:00,210.21,210.31,209.99,210.09,25850.0,194.2638,194.3562,194.0605,194.1529,25850.0
2018-10-19 15:05:00,210.05,210.17,209.94,210.02,23268.0,194.1159,194.2268,194.0143,194.0882,23268.0
2018-10-19 15:10:00,210.05,210.14,209.97,210.1,8600.0,194.1159,194.1991,194.042,194.1621,8600.0
2018-10-19 15:15:00,209.99,210.41,209.94,210.4,13685.0,194.0605,194.4486,194.0143,194.4394,13685.0
2018-10-19 15:20:00,210.34,210.44,210.01,210.12,7821.0,194.3839,194.4764,194.079,194.1806,7821.0
2018-10-19 15:25:00,210.07,210.65,210.07,210.58,7159.0,194.1344,194.6704,194.1344,194.6057,7159.0
2018-10-19 15:30:00,210.57,210.59,210.36,210.47,9389.0,194.5965,194.615,194.4024,194.5041,9389.0
2018-10-19 15:35:00,210.46,210.49,210.17,210.19,13460.0,194.4948,194.5226,194.2268,194.2453,13460.0
2018-10-19 15:40:00,210.15,210.25,210.01,210.15,20709.0,194.2084,194.3008,194.079,194.2084,20709.0
2018-10-19 15:45:00,210.15,210.33,210.12,210.24,22605.0,194.2084,194.3747,194.1806,194.2915,22605.0
2018-10-19 15:50:00,210.25,210.5,210.18,210.18,19327.0,194.3008,194.5318,194.2361,194.2361,19327.0
2018-10-19 15:55:00,210.18,210.21,209.79,209.98,108889.0,194.2361,194.2638,193.8757,194.0513,108889.0
2018-10-22 09:30:00,209.78,210.05,209.34,210.04,19053.0,193.8664,194.1159,193.4598,194.1067,19053.0
2018-10-22 09:35:00,209.81,211.45,209.62,211.2,12680.0,193.8941,195.4097,193.7186,195.1787,12680.0
2018-10-22 09:40:00,211.18,211.18,210.54,210.73,1600.0,195.1602,195.1602,194.5688,194.7444,1600.0
2018-10-22 09:45:00,210.8,210.95,210.59,210.59,6899.0,194.809,194.9477,194.615,194.615,6899.0
2018-10-22 09:50:00,210.19,210.28,209.58,209.6,6313.0,194.2453,194.3285,193.6816,193.7001,6313.0
2018-10-22 09:55:00,209.59,210.04,209.58,209.93,10327.0,193.6908,194.1067,193.6816,194.005,10327.0
2018-10-22 10:00:00,210.02,210.05,209.46,209.54,9125.0,194.0882,194.1159,193.5707,193.6446,9125.0
2018-10-22 10:05:00,209.56,209.56,209.13,209.4,12538.0,193.6631,193.6631,193.2657,193.5153,12538.0
2018-10-22 10:10:00,209.33,209.47,208.77,208.89,26037.0,193.4506,193.5799,192.933,193.0439,26037.0
2018-10-22 10:15:00,208.84,208.87,208.32,208.33,29833.0,192.9977,193.0255,192.5172,192.5264,29833.0
2018-10-22 10:20:00,208.43,208.64,208.36,208.39,62151.0,192.6188,192.8129,192.5541,192.5819,62151.0
2018-10-22 10:25:00,208.45,208.48,207.72,207.98,12731.0,192.6373,192.665,191.9627,192.203,12731.0
2018-10-22 10:30:00,207.96,208.64,207.85,208.64,7909.0,192.1845,192.8129,192.0828,192.8129,7909.0
2018-10-22 10:35:00,208.62,208.98,208.51,208.75,7679.0,192.7944,193.1271,192.6928,192.9146,7679.0
2018-10-22 10:40:00,208.78,209.38,208.78,209.38,9561.0,192.9423,193.4968,192.9423,193.4968,9561.0
2018-10-22 10:45:00,209.33,209.85,208.94,209.71,9439.0,193.4506,193.9311,193.0901,193.8017,9439.0
2018-10-22 10:50:00,209.88,210.1,209.56,209.66,8285.0,193.9588,194.1621,193.6631,193.7555,8285.0
2018-10-22 10:55:00,209.69,209.69,209.22,209.22,7524.0,193.7833,193.7833,193.3489,193.3489,7524.0
2018-10-22 11:00:00,209.3,209.3,208.91,209.18,19571.0,193.4228,193.4228,193.0624,193.3119,19571.0
2018-10-22 11:05:00,209.17,209.36,208.99,209.0,23277.0,193.3027,193.4783,193.1364,193.1456,23277.0
2018-10-22 11:10:00,208.99,208.99,208.26,208.34,22322.0,193.1364,193.1364,192.4617,192.5357,22322.0
2018-10-22 11:15:00,208.39,208.62,208.31,208.59,9700.0,192.5819,192.7944,192.5079,192.7667,9700.0
2018-10-22 11:20:00,208.48,209.13,208.48,209.13,7500.0,192.665,193.2657,192.665,193.2657,7500.0
2018-10-22 11:25:00,209.16,209.27,208.64,208.84,7683.0,193.2935,193.3951,192.8129,192.9977,7683.0
2018-10-22 11:30:00,208.81,209.08,208.48,208.49,5200.0,192.97,193.2195,192.665,192.6743,5200.0
2018-10-22 11:35:00,208.43,208.74,208.43,208.52,5000.0,192.6188,192.9053,192.6188,192.702,5000.0
2018-10-22 11:40:00,208.51,208.51,208.18,208.3,6800.0,192.6928,192.6928,192.3878,192.4987,6800.0
2018-10-22 11:45:00,208.3,208.59,208.26,208.41,4400.0,192.4987,192.7667,192.4617,192.6004,4400.0
2018-10-22 11:50:00,208.37,208.42,207.97,207.98,7600.0,192.5634,192.6096,192.1937,192.203,7600.0
2018-10-22 11:55:00,207.94,208.26,207.92,208.03,7803.0,192.166,192.4617,192.1475,192.2492,7803.0
2018-10-22 12:00:00,208.03,208.17,207.91,208.03,10600.0,192.2492,192.3786,192.1383,192.2492,10600.0
2018-10-22 12:05:00,208.06,208.49,208.0,208.18,6655.0,192.2769,192.6743,192.2215,192.3878,6655.0
2018-10-22 12:10:00,208.08,208.23,207.55,207.56,25489.0,192.2954,192.434,191.8056,191.8148,25489.0
2018-10-22 12:15:00,207.63,207.9,207.61,207.85,13636.0,191.8795,192.129,191.861,192.0828,13636.0
2018-10-22 12:20:00,207.85,207.94,207.5,207.56,7500.0,192.0828,192.166,191.7594,191.8148,7500.0
2018-10-22 12:25:00,207.45,207.77,207.39,207.64,6200.0,191.7132,192.0089,191.6577,191.8888,6200.0
2018-10-22 12:30:00,207.63,207.76,207.47,207.58,6600.0,191.8795,191.9997,191.7317,191.8333,6600.0
2018-10-22 12:35:00,207.66,207.66,207.43,207.45,46465.0,191.9072,191.9072,191.6947,191.7132,46465.0
2018-10-22 12:40:00,207.56,208.1,207.56,208.0,5634.0,191.8148,192.3139,191.8148,192.2215,5634.0
2018-10-22 12:45:00,207.99,208.22,207.89,208.03,4201.0,192.2122,192.4248,192.1198,192.2492,4201.0
2018-10-22 12:50:00,208.04,208.4,207.95,208.3,5600.0,192.2584,192.5911,192.1752,192.4987,5600.0
2018-10-22 12:55:00,208.29,208.45,208.13,208.45,5830.0,192.4895,192.6373,192.3416,192.6373,5830.0
2018-10-22 13:00:00,208.36,208.4,208.12,208.21,7105.0,192.5541,192.5911,192.3323,192.4155,7105.0
2018-10-22 13:05:00,208.22,208.63,208.22,208.5,31000.0,192.4248,192.8037,192.4248,192.6835,31000.0
2018-10-22 13:10:00,208.45,208.52,208.3,208.38,2570.0,192.6373,192.702,192.4987,192.5726,2570.0
2018-10-22 13:15:00,208.38,208.52,208.31,208.39,40941.0,192.5726,192.702,192.5079,192.5819,40941.0
2018-10-22 13:20:00,208.29,208.41,208.0,208.0,4017.0,192.4895,192.6004,192.2215,192.2215,4017.0
2018-10-22 13:25:00,207.99,208.11,207.87,208.11,14144.0,192.2122,192.3231,192.1013,192.3231,14144.0
2018-10-22 13:30:00,208.1,208.29,208.02,208.21,3442.0,192.3139,192.4895,192.2399,192.4155,3442.0
2018-10-22 13:35:00,208.25,208.46,208.1,208.22,3600.0,192.4525,192.6466,192.3139,192.4248,3600.0
2018-10-22 13:40:00,208.28,208.38,208.12,208.38,7563.0,192.4802,192.5726,192.3323,192.5726,7563.0
2018-10-22 13:45:00,208.31,208.54,208.06,208.08,4300.0,192.5079,192.7205,192.2769,192.2954,4300.0
2018-10-22 13:50:00,208.01,208.14,207.86,208.02,3208.0,192.2307,192.3508,192.0921,192.2399,3208.0
2018-10-22 13:55:00,208.01,208.1,207.69,207.79,5122.0,192.2307,192.3139,191.935,192.0274,5122.0
2018-10-22 14:00:00,207.78,208.01,207.72,207.96,6800.0,192.0181,192.2307,191.9627,192.1845,6800.0
2018-10-22 14:05:00,207.94,208.11,207.9,208.01,6433.0,192.166,192.3231,192.129,192.2307,6433.0
2018-10-22 14:10:00,208.03,208.2,207.85,208.16,7000.0,192.2492,192.4063,192.0828,192.3693,7000.0
2018-10-22 14:15:00,208.09,208.24,207.94,208.04,6346.0,192.3046,192.4432,192.166,192.2584,6346.0
2018-10-22 14:20:00,207.99,208.04,207.82,207.82,8159.0,192.2122,192.2584,192.0551,192.0551,8159.0
2018-10-22 14:25:00,207.87,208.12,207.82,207.98,4400.0,192.1013,192.3323,192.0551,192.203,4400.0
2018-10-22 14:30:00,207.95,208.12,207.89,207.99,6074.0,192.1752,192.3323,192.1198,192.2122,6074.0
2018-10-22 14:35:00,207.99,208.19,207.95,208.07,8773.0,192.2122,192.397,192.1752,192.2861,8773.0
2018-10-22 14:40:00,208.06,208.14,208.01,208.09,5403.0,192.2769,192.3508,192.2307,192.3046,5403.0
2018-10-22 14:45:00,208.1,208.52,208.06,208.4,9797.0,192.3139,192.702,192.2769,192.5911,9797.0
2018-10-22 14:50:00,208.4,208.45,208.24,208.39,4700.0,192.5911,192.6373,192.4432,192.5819,4700.0
2018-10-22 14:55:00,208.41,208.43,208.24,208.39,7700.0,192.6004,192.6188,192.4432,192.5819,7700.0
2018-10-22 15:00:00,208.4,208.68,208.3,208.68,9458.0,192.5911,192.8499,192.4987,192.8499,9458.0
2018-10-22 15:05:00,208.66,208.69,208.48,208.55,6322.0,192.8314,192.8591,192.665,192.7297,6322.0
2018-10-22 15:10:00,208.54,208.72,208.49,208.58,7490.0,192.7205,192.8868,192.6743,192.7575,7490.0
2018-10-22 15:15:00,208.6,208.62,208.35,208.38,6156.0,192.7759,192.7944,192.5449,192.5726,6156.0
2018-10-22 15:20:00,208.39,208.49,208.38,208.38,9033.0,192.5819,192.6743,192.5726,192.5726,9033.0
2018-10-22 15:25:00,208.34,208.56,208.31,208.53,8488.0,192.5357,192.739,192.5079,192.7112,8488.0
2018-10-22 15:30:00,208.52,208.74,208.46,208.71,10587.0,192.702,192.9053,192.6466,192.8776,10587.0
2018-10-22 15:35:00,208.78,208.87,208.54,208.54,13733.0,192.9423,193.0255,192.7205,192.7205,13733.0
2018-10-22 15:40:00,208.51,208.77,208.32,208.74,29450.0,192.6928,192.933,192.5172,192.9053,29450.0
2018-10-22 15:45:00,208.7,208.99,208.65,208.82,33815.0,192.8684,193.1364,192.8221,192.9792,33815.0
2018-10-22 15:50:00,208.87,208.98,208.61,208.87,34307.0,193.0255,193.1271,192.7852,193.0255,34307.0
2018-10-22 15:55:00,208.82,209.0,208.65,208.85,79108.0,192.9792,193.1456,192.8221,193.007,79108.0
2018-10-23 09:30:00,206.17,206.73,205.02,205.36,25974.0,190.5303,191.0478,189.4675,189.7817,25974.0
2018-10-23 09:35:00,205.29,206.97,205.26,206.51,51122.0,189.717,191.2696,189.6893,190.8445,51122.0
2018-10-23 09:40:00,206.52,207.7,206.29,206.99,20367.0,190.8537,191.9442,190.6412,191.2881,20367.0
2018-10-23 09:45:00,206.91,207.87,206.72,207.59,27716.0,191.2141,192.1013,191.0386,191.8426,27716.0
2018-10-23 09:50:00,207.59,207.59,206.91,207.1,16468.0,191.8426,191.8426,191.2141,191.3897,16468.0
2018-10-23 09:55:00,207.05,207.05,206.31,206.52,51860.0,191.3435,191.3435,190.6597,190.8537,51860.0
2018-10-23 10:00:00,206.57,207.0,205.8,205.8,35186.0,190.8999,191.2973,190.1883,190.1883,35186.0
2018-10-23 10:05:00,205.89,205.99,205.29,205.39,30823.0,190.2715,190.3639,189.717,189.8094,30823.0
2018-10-23 10:10:00,205.27,205.85,205.25,205.57,10849.0,189.6985,190.2345,189.6801,189.9758,10849.0
2018-10-23 10:15:00,205.43,205.55,205.18,205.44,7678.0,189.8464,189.9573,189.6154,189.8556,7678.0
2018-10-23 10:20:00,205.39,205.87,205.39,205.83,51387.0,189.8094,190.253,189.8094,190.2161,51387.0
2018-10-23 10:25:00,205.83,206.05,205.71,205.94,17226.0,190.2161,190.4194,190.1052,190.3177,17226.0
2018-10-23 10:30:00,205.93,205.98,205.29,205.44,26913.0,190.3085,190.3547,189.717,189.8556,26913.0
2018-10-23 10:35:00,205.47,205.64,205.32,205.56,42407.0,189.8834,190.0405,189.7448,189.9665,42407.0
2018-10-23 10:40:00,205.52,205.6,205.14,205.52,38712.0,189.9296,190.0035,189.5784,189.9296,38712.0
2018-10-23 10:45:00,205.6,206.25,205.43,206.15,12304.0,190.0035,190.6042,189.8464,190.5118,12304.0
2018-10-23 10:50:00,206.09,206.57,206.04,206.42,6031.0,190.4563,190.8999,190.4101,190.7613,6031.0
2018-10-23 10:55:00,206.44,206.64,206.34,206.35,9213.0,190.7798,190.9646,190.6874,190.6966,9213.0
2018-10-23 11:00:00,206.34,206.41,206.03,206.34,17297.0,190.6874,190.7521,190.4009,190.6874,17297.0
2018-10-23 11:05:00,206.34,206.71,206.32,206.65,18908.0,190.6874,191.0293,190.6689,190.9739,18908.0
2018-10-23 11:10:00,206.64,207.08,206.64,206.89,11463.0,190.9646,191.3712,190.9646,191.1957,11463.0
2018-10-23 11:15:00,206.89,207.15,206.8,207.15,9423.0,191.1957,191.4359,191.1125,191.4359,9423.0
2018-10-23 11:20:00,207.15,207.15,206.84,206.95,10397.0,191.4359,191.4359,191.1494,191.2511,10397.0
2018-10-23 11:25:00,206.92,207.06,206.83,206.87,22862.0,191.2234,191.3528,191.1402,191.1772,22862.0
2018-10-23 11:30:00,206.92,206.97,206.04,206.04,23014.0,191.2234,191.2696,190.4101,190.4101,23014.0
2018-10-23 11:35:00,205.99,206.52,205.95,206.38,19613.0,190.3639,190.8537,190.327,190.7243,19613.0
2018-10-23 11:40:00,206.41,206.55,206.38,206.45,13553.0,190.7521,190.8814,190.7243,190.789,13553.0
2018-10-23 11:45:00,206.41,206.72,206.41,206.66,10537.0,190.7521,191.0386,190.7521,190.9831,10537.0
2018-10-23 11:50:00,206.67,206.76,206.62,206.69,8562.0,190.9923,191.0755,190.9461,191.0108,8562.0
2018-10-23 11:55:00,206.69,206.98,206.68,206.86,15330.0,191.0108,191.2788,191.0016,191.1679,15330.0
2018-10-23 12:00:00,206.9,207.03,206.84,207.03,23200.0,191.2049,191.325,191.1494,191.325,23200.0
2018-10-23 12:05:00,207.03,207.7,207.01,207.7,7986.0,191.325,191.9442,191.3066,191.9442,7986.0
2018-10-23 12:10:00,207.71,207.84,207.62,207.62,5422.0,191.9535,192.0736,191.8703,191.8703,5422.0
2018-10-23 12:15:00,207.64,207.64,207.29,207.44,11200.0,191.8888,191.8888,191.5653,191.7039,11200.0
2018-10-23 12:20:00,207.44,207.69,207.26,207.39,11447.0,191.7039,191.935,191.5376,191.6577,11447.0
2018-10-23 12:25:00,207.33,207.58,207.32,207.46,11916.0,191.6023,191.8333,191.593,191.7224,11916.0
2018-10-23 12:30:00,207.48,207.89,207.48,207.77,9740.0,191.7409,192.1198,191.7409,192.0089,9740.0
2018-10-23 12:35:00,207.69,207.69,207.31,207.5,9372.0,191.935,191.935,191.5838,191.7594,9372.0
2018-10-23 12:40:00,207.45,207.81,207.39,207.81,17393.0,191.7132,192.0459,191.6577,192.0459,17393.0
2018-10-23 12:45:00,207.81,207.99,207.8,207.9,6831.0,192.0459,192.2122,192.0366,192.129,6831.0
2018-10-23 12:50:00,207.97,208.06,207.91,207.97,8823.0,192.1937,192.2769,192.1383,192.1937,8823.0
2018-10-23 12:55:00,207.91,208.18,207.91,208.03,2000.0,192.1383,192.3878,192.1383,192.2492,2000.0
2018-10-23 13:00:00,207.99,208.73,207.99,208.53,10784.0,192.2122,192.8961,192.2122,192.7112,10784.0
2018-10-23 13:05:00,208.51,209.07,208.47,208.92,5241.0,192.6928,193.2103,192.6558,193.0717,5241.0
2018-10-23 13:10:00,209.11,209.11,208.77,208.86,4400.0,193.2472,193.2472,192.933,193.0162,4400.0
2018-10-23 13:15:00,208.91,209.08,208.78,208.92,10910.0,193.0624,193.2195,192.9423,193.0717,10910.0
2018-10-23 13:20:00,208.8,209.19,208.79,209.17,7944.0,192.9608,193.3212,192.9515,193.3027,7944.0
2018-10-23 13:25:00,209.19,209.39,209.08,209.22,7300.0,193.3212,193.506,193.2195,193.3489,7300.0
2018-10-23 13:30:00,209.23,209.33,209.08,209.08,3300.0,193.3581,193.4506,193.2195,193.2195,3300.0
2018-10-23 13:35:00,209.03,209.08,208.63,208.73,6300.0,193.1733,193.2195,192.8037,192.8961,6300.0
2018-10-23 13:40:00,208.78,208.87,208.33,208.34,3100.0,192.9423,193.0255,192.5264,192.5357,3100.0
2018-10-23 13:45:00,208.32,208.39,208.23,208.23,3600.0,192.5172,192.5819,192.434,192.434,3600.0
2018-10-23 13:50:00,208.26,208.66,208.25,208.35,6996.0,192.4617,192.8314,192.4525,192.5449,6996.0
2018-10-23 13:55:00,208.43,208.49,208.01,208.31,4422.0,192.6188,192.6743,192.2307,192.5079,4422.0
2018-10-23 14:00:00,208.25,208.57,208.22,208.22,3800.0,192.4525,192.7482,192.4248,192.4248,3800.0
2018-10-23 14:05:00,208.36,208.81,208.26,208.81,3400.0,192.5541,192.97,192.4617,192.97,3400.0
2018-10-23 14:10:00,208.84,209.09,208.73,209.08,3000.0,192.9977,193.2288,192.8961,193.2195,3000.0
2018-10-23 14:15:00,209.21,209.74,209.17,209.74,5000.0,193.3397,193.8295,193.3027,193.8295,5000.0
2018-10-23 14:20:00,209.79,209.88,209.44,209.74,4801.0,193.8757,193.9588,193.5522,193.8295,4801.0
2018-10-23 14:25:00,209.71,210.28,209.07,210.13,49283.0,193.8017,194.3285,193.2103,194.1899,49283.0
2018-10-23 14:30:00,210.06,210.53,209.98,210.37,26694.0,194.1252,194.5595,194.0513,194.4117,26694.0
2018-10-23 14:35:00,210.38,210.53,210.25,210.35,20053.0,194.4209,194.5595,194.3008,194.3932,20053.0
2018-10-23 14:40:00,210.42,210.67,210.33,210.56,15085.0,194.4579,194.6889,194.3747,194.5873,15085.0
2018-10-23 14:45:00,210.59,210.75,210.45,210.49,10866.0,194.615,194.7628,194.4856,194.5226,10866.0
2018-10-23 14:50:00,210.47,211.08,210.44,210.8,26159.0,194.5041,195.0678,194.4764,194.809,26159.0
2018-10-23 14:55:00,210.83,210.94,210.56,210.68,13812.0,194.8368,194.9384,194.5873,194.6982,13812.0
2018-10-23 15:00:00,210.6,210.74,210.36,210.43,10890.0,194.6242,194.7536,194.4024,194.4671,10890.0
2018-10-23 15:05:00,210.42,210.55,210.27,210.35,6300.0,194.4579,194.578,194.3193,194.3932,6300.0
2018-10-23 15:10:00,210.4,210.4,209.91,210.28,4900.0,194.4394,194.4394,193.9866,194.3285,4900.0
2018-10-23 15:15:00,210.41,210.5,210.23,210.29,5918.0,194.4486,194.5318,194.2823,194.3377,5918.0
2018-10-23 15:20:00,210.28,210.76,210.28,210.7,11750.0,194.3285,194.7721,194.3285,194.7166,11750.0
2018-10-23 15:25:00,210.68,210.88,210.5,210.52,12728.0,194.6982,194.883,194.5318,194.5503,12728.0
2018-10-23 15:30:00,210.53,210.86,210.49,210.76,12668.0,194.5595,194.8645,194.5226,194.7721,12668.0
2018-10-23 15:35:00,210.81,210.89,210.43,210.51,13620.0,194.8183,194.8922,194.4671,194.541,13620.0
2018-10-23 15:40:00,210.51,210.7,210.22,210.4,20171.0,194.541,194.7166,194.273,194.4394,20171.0
2018-10-23 15:45:00,210.43,210.69,210.12,210.59,29912.0,194.4671,194.7074,194.1806,194.615,29912.0
2018-10-23 15:50:00,210.58,210.7,210.47,210.56,30790.0,194.6057,194.7166,194.5041,194.5873,30790.0
2018-10-23 15:55:00,210.53,210.56,210.23,210.32,41262.0,194.5595,194.5873,194.2823,194.3655,41262.0
2018-10-24 09:30:00,209.77,210.93,209.16,210.72,20257.0,193.8572,194.9292,193.2935,194.7351,20257.0
2018-10-24 09:35:00,210.51,210.86,209.66,209.74,11817.0,194.541,194.8645,193.7555,193.8295,11817.0
2018-10-24 09:40:00,209.58,209.83,209.1,209.54,10922.0,193.6816,193.9126,193.238,193.6446,10922.0
2018-10-24 09:45:00,209.49,209.67,208.9,208.93,15042.0,193.5984,193.7648,193.0532,193.0809,15042.0
2018-10-24 09:50:00,208.71,209.13,208.51,209.03,7314.0,192.8776,193.2657,192.6928,193.1733,7314.0
2018-10-24 09:55:00,209.06,209.16,208.98,209.03,2259.0,193.201,193.2935,193.1271,193.1733,2259.0
2018-10-24 10:00:00,209.17,209.18,208.78,208.79,3337.0,193.3027,193.3119,192.9423,192.9515,3337.0
2018-10-24 10:05:00,208.77,209.0,208.54,208.63,17530.0,192.933,193.1456,192.7205,192.8037,17530.0
2018-10-24 10:10:00,208.71,208.86,208.32,208.32,15324.0,192.8776,193.0162,192.5172,192.5172,15324.0
2018-10-24 10:15:00,208.33,208.55,208.33,208.43,12687.0,192.5264,192.7297,192.5264,192.6188,12687.0
2018-10-24 10:20:00,208.47,208.58,208.33,208.45,9575.0,192.6558,192.7575,192.5264,192.6373,9575.0
2018-10-24 10:25:00,208.55,208.56,208.09,208.26,6980.0,192.7297,192.739,192.3046,192.4617,6980.0
2018-10-24 10:30:00,208.22,208.5,208.2,208.34,17742.0,192.4248,192.6835,192.4063,192.5357,17742.0
2018-10-24 10:35:00,208.34,208.53,208.22,208.22,19047.0,192.5357,192.7112,192.4248,192.4248,19047.0
2018-10-24 10:40:00,208.18,208.83,208.18,208.5,15364.0,192.3878,192.9885,192.3878,192.6835,15364.0
2018-10-24 10:45:00,208.46,208.46,207.97,208.11,32395.0,192.6466,192.6466,192.1937,192.3231,32395.0
2018-10-24 10:50:00,208.2,208.43,208.09,208.3,4052.0,192.4063,192.6188,192.3046,192.4987,4052.0
2018-10-24 10:55:00,208.28,208.29,207.84,208.01,5723.0,192.4802,192.4895,192.0736,192.2307,5723.0
2018-10-24 11:00:00,208.03,208.16,207.4,207.5,9613.0,192.2492,192.3693,191.667,191.7594,9613.0
2018-10-24 11:05:00,207.46,207.57,206.82,206.88,20144.0,191.7224,191.8241,191.131,191.1864,20144.0
2018-10-24 11:10:00,207.02,207.4,207.01,207.21,4217.0,191.3158,191.667,191.3066,191.4914,4217.0
2018-10-24 11:15:00,207.43,207.65,207.28,207.33,4215.0,191.6947,191.898,191.5561,191.6023,4215.0
2018-10-24 11:20:00,207.2,207.26,206.6,206.73,19523.0,191.4821,191.5376,190.9277,191.0478,19523.0
2018-10-24 11:25:00,206.82,207.02,206.63,206.76,22674.0,191.131,191.3158,190.9554,191.0755,22674.0
2018-10-24 11:30:00,206.77,207.04,206.54,206.81,24189.0,191.0848,191.3343,190.8722,191.1217,24189.0
2018-10-24 11:35:00,206.84,206.98,206.59,206.87,20626.0,191.1494,191.2788,190.9184,191.1772,20626.0
2018-10-24 11:40:00,206.93,207.02,206.78,206.78,16268.0,191.2326,191.3158,191.094,191.094,16268.0
2018-10-24 11:45:00,206.78,207.49,206.74,207.4,35641.0,191.094,191.7501,191.057,191.667,35641.0
2018-10-24 11:50:00,207.41,207.65,207.21,207.56,7292.0,191.6762,191.898,191.4914,191.8148,7292.0
2018-10-24 11:55:00,207.65,207.82,207.35,207.4,20239.0,191.898,192.0551,191.6208,191.667,20239.0
2018-10-24 12:00:00,207.38,207.46,207.07,207.13,8112.0,191.6485,191.7224,191.362,191.4174,8112.0
2018-10-24 12:05:00,207.06,207.07,206.56,206.89,11473.0,191.3528,191.362,190.8907,191.1957,11473.0
2018-10-24 12:10:00,206.84,207.27,206.76,207.18,25017.0,191.1494,191.5468,191.0755,191.4637,25017.0
2018-10-24 12:15:00,207.16,207.43,206.92,206.92,7910.0,191.4452,191.6947,191.2234,191.2234,7910.0
2018-10-24 12:20:00,206.86,207.05,206.75,206.97,36148.0,191.1679,191.3435,191.0663,191.2696,36148.0
2018-10-24 12:25:00,206.94,207.28,206.94,207.22,14726.0,191.2419,191.5561,191.2419,191.5006,14726.0
2018-10-24 12:30:00,207.16,207.3,206.96,207.19,12027.0,191.4452,191.5746,191.2603,191.4729,12027.0
2018-10-24 12:35:00,207.24,207.3,206.95,207.07,18629.0,191.5191,191.5746,191.2511,191.362,18629.0
2018-10-24 12:40:00,207.07,207.19,206.93,207.07,15845.0,191.362,191.4729,191.2326,191.362,15845.0
2018-10-24 12:45:00,207.09,207.2,207.03,207.06,17776.0,191.3805,191.4821,191.325,191.3528,17776.0
2018-10-24 12:50:00,207.02,207.42,206.86,207.42,24134.0,191.3158,191.6854,191.1679,191.6854,24134.0
2018-10-24 12:55:00,207.29,207.52,207.2,207.27,12204.0,191.5653,191.7779,191.4821,191.5468,12204.0
2018-10-24 13:00:00,207.2,207.2,206.9,206.92,11514.0,191.4821,191.4821,191.2049,191.2234,11514.0
2018-10-24 13:05:00,206.88,206.99,206.64,206.75,21753.0,191.1864,191.2881,190.9646,191.0663,21753.0
2018-10-24 13:10:00,206.74,206.78,206.31,206.33,22665.0,191.057,191.094,190.6597,190.6781,22665.0
2018-10-24 13:15:00,206.3,206.35,205.8,206.34,20134.0,190.6504,190.6966,190.1883,190.6874,20134.0
2018-10-24 13:20:00,206.26,206.26,205.95,205.98,4199.0,190.6134,190.6134,190.327,190.3547,4199.0
2018-10-24 13:25:00,205.9,206.04,205.74,206.0,31289.0,190.2808,190.4101,190.1329,190.3732,31289.0
2018-10-24 13:30:00,206.01,206.39,205.8,206.27,23961.0,190.3824,190.7336,190.1883,190.6227,23961.0
2018-10-24 13:35:00,206.19,206.3,205.86,205.87,43390.0,190.5488,190.6504,190.2438,190.253,43390.0
2018-10-24 13:40:00,205.89,206.28,205.89,206.28,5156.0,190.2715,190.6319,190.2715,190.6319,5156.0
2018-10-24 13:45:00,206.34,206.37,206.04,206.27,2914.0,190.6874,190.7151,190.4101,190.6227,2914.0
2018-10-24 13:50:00,206.1,206.49,205.98,206.46,3140.0,190.4656,190.826,190.3547,190.7983,3140.0
2018-10-24 13:55:00,206.33,206.34,205.82,205.97,3420.0,190.6781,190.6874,190.2068,190.3454,3420.0
2018-10-24 14:00:00,205.94,205.97,205.64,205.84,8191.0,190.3177,190.3454,190.0405,190.2253,8191.0
2018-10-24 14:05:00,205.81,205.84,205.49,205.57,5940.0,190.1976,190.2253,189.9019,189.9758,5940.0
2018-10-24 14:10:00,205.64,205.85,205.6,205.72,12622.0,190.0405,190.2345,190.0035,190.1144,12622.0
2018-10-24 14:15:00,205.76,205.87,205.46,205.78,8850.0,190.1514,190.253,189.8741,190.1699,8850.0
2018-10-24 14:20:00,205.72,206.16,205.63,206.05,31729.0,190.1144,190.521,190.0312,190.4194,31729.0
2018-10-24 14:25:00,206.11,206.66,205.87,206.53,26485.0,190.4748,190.9831,190.253,190.863,26485.0
2018-10-24 14:30:00,206.56,206.82,206.44,206.73,17752.0,190.8907,191.131,190.7798,191.0478,17752.0
2018-10-24 14:35:00,206.79,206.9,206.57,206.7,24900.0,191.1032,191.2049,190.8999,191.0201,24900.0
2018-10-24 14:40:00,206.75,207.08,206.66,206.72,14317.0,191.0663,191.3712,190.9831,191.0386,14317.0
2018-10-24 14:45:00,206.78,206.82,206.46,206.61,53302.0,191.094,191.131,190.7983,190.9369,53302.0
2018-10-24 14:50:00,206.61,206.67,206.47,206.51,45274.0,190.9369,190.9923,190.8075,190.8445,45274.0
2018-10-24 14:55:00,206.55,207.27,206.51,207.22,27506.0,190.8814,191.5468,190.8445,191.5006,27506.0
2018-10-24 15:00:00,207.2,207.22,206.6,206.83,84202.0,191.4821,191.5006,190.9277,191.1402,84202.0
2018-10-24 15:05:00,206.84,206.93,206.03,206.14,160770.0,191.1494,191.2326,190.4009,190.5025,160770.0
2018-10-24 15:10:00,206.14,206.26,205.99,206.08,74993.0,190.5025,190.6134,190.3639,190.4471,74993.0
2018-10-24 15:15:00,206.08,206.15,205.8,205.8,52604.0,190.4471,190.5118,190.1883,190.1883,52604.0
2018-10-24 15:20:00,205.8,205.81,205.0,205.13,24620.0,190.1883,190.1976,189.449,189.5692,24620.0
2018-10-24 15:25:00,205.12,205.4,204.4,204.51,150244.0,189.5599,189.8187,188.8945,188.9962,150244.0
2018-10-24 15:30:00,204.5,204.55,203.55,203.66,48066.0,188.987,189.0332,188.109,188.2107,48066.0
2018-10-24 15:35:00,203.7,204.33,203.66,204.1,48315.0,188.2476,188.8299,188.2107,188.6173,48315.0
2018-10-24 15:40:00,204.03,204.05,203.25,203.38,106164.0,188.5526,188.5711,187.8318,187.9519,106164.0
2018-10-24 15:45:00,203.36,203.71,202.89,203.09,51852.0,187.9334,188.2569,187.4991,187.6839,51852.0
2018-10-24 15:50:00,202.97,203.23,202.26,202.69,114665.0,187.573,187.8133,186.9169,187.3143,114665.0
2018-10-24 15:55:00,202.66,202.66,201.59,201.92,163248.0,187.2865,187.2865,186.2977,186.6027,163248.0
2018-10-25 09:30:00,202.61,203.38,202.38,202.52,36834.0,187.2403,187.9519,187.0278,187.1572,36834.0
2018-10-25 09:35:00,202.48,203.24,201.34,202.06,41795.0,187.1202,187.8225,186.0667,186.7321,41795.0
2018-10-25 09:40:00,202.0,202.46,201.22,202.37,35451.0,186.6766,187.1017,185.9558,187.0185,35451.0
2018-10-25 09:45:00,202.37,203.82,202.09,203.76,20637.0,187.0185,188.3585,186.7598,188.3031,20637.0
2018-10-25 09:50:00,203.65,204.63,203.65,204.55,10685.0,188.2014,189.1071,188.2014,189.0332,10685.0
2018-10-25 09:55:00,204.49,205.55,204.35,205.55,21621.0,188.9777,189.9573,188.8483,189.9573,21621.0
2018-10-25 10:00:00,205.55,206.15,205.48,206.05,17245.0,189.9573,190.5118,189.8926,190.4194,17245.0
2018-10-25 10:05:00,206.18,206.33,205.53,206.04,21895.0,190.5395,190.6781,189.9388,190.4101,21895.0
2018-10-25 10:10:00,206.09,206.24,205.17,205.64,23815.0,190.4563,190.595,189.6061,190.0405,23815.0
2018-10-25 10:15:00,205.59,205.59,204.96,205.23,7888.0,189.9943,189.9943,189.4121,189.6616,7888.0
2018-10-25 10:20:00,205.22,205.33,204.64,205.33,18820.0,189.6523,189.754,189.1163,189.754,18820.0
2018-10-25 10:25:00,205.25,206.2,205.24,206.2,10260.0,189.6801,190.558,189.6708,190.558,10260.0
2018-10-25 10:30:00,206.15,206.45,205.75,205.8,10180.0,190.5118,190.789,190.1421,190.1883,10180.0
2018-10-25 10:35:00,205.87,206.2,205.75,205.96,21544.0,190.253,190.558,190.1421,190.3362,21544.0
2018-10-25 10:40:00,205.84,206.74,205.82,205.93,50481.0,190.2253,191.057,190.2068,190.3085,50481.0
2018-10-25 10:45:00,206.0,206.23,205.81,205.94,41033.0,190.3732,190.5857,190.1976,190.3177,41033.0
2018-10-25 10:50:00,206.13,206.29,205.95,206.19,38631.0,190.4933,190.6412,190.327,190.5488,38631.0
2018-10-25 10:55:00,206.07,206.31,205.82,206.0,47310.0,190.4379,190.6597,190.2068,190.3732,47310.0
2018-10-25 11:00:00,206.02,206.33,205.95,206.04,19811.0,190.3917,190.6781,190.327,190.4101,19811.0
2018-10-25 11:05:00,206.09,206.16,205.43,205.77,27475.0,190.4563,190.521,189.8464,190.1606,27475.0
2018-10-25 11:10:00,205.72,205.83,205.32,205.83,6228.0,190.1144,190.2161,189.7448,190.2161,6228.0
2018-10-25 11:15:00,205.83,206.35,205.74,206.06,32461.0,190.2161,190.6966,190.1329,190.4286,32461.0
2018-10-25 11:20:00,206.17,207.23,206.17,206.75,27090.0,190.5303,191.5099,190.5303,191.0663,27090.0
2018-10-25 11:25:00,206.79,207.0,206.65,206.75,6244.0,191.1032,191.2973,190.9739,191.0663,6244.0
2018-10-25 11:30:00,206.78,207.28,206.78,207.18,13870.0,191.094,191.5561,191.094,191.4637,13870.0
2018-10-25 11:35:00,207.15,207.18,206.87,207.14,7600.0,191.4359,191.4637,191.1772,191.4267,7600.0
2018-10-25 11:40:00,207.17,207.19,206.88,207.17,14100.0,191.4544,191.4729,191.1864,191.4544,14100.0
2018-10-25 11:45:00,207.29,207.47,207.13,207.45,6600.0,191.5653,191.7317,191.4174,191.7132,6600.0
2018-10-25 11:50:00,207.44,207.44,207.22,207.4,8962.0,191.7039,191.7039,191.5006,191.667,8962.0
2018-10-25 11:55:00,207.41,207.45,207.17,207.21,39097.0,191.6762,191.7132,191.4544,191.4914,39097.0
2018-10-25 12:00:00,207.2,207.25,206.97,207.1,21578.0,191.4821,191.5283,191.2696,191.3897,21578.0
2018-10-25 12:05:00,207.11,207.31,207.02,207.31,13914.0,191.399,191.5838,191.3158,191.5838,13914.0
2018-10-25 12:10:00,207.25,207.43,207.11,207.42,15484.0,191.5283,191.6947,191.399,191.6854,15484.0
2018-10-25 12:15:00,207.42,207.69,207.4,207.53,42664.0,191.6854,191.935,191.667,191.7871,42664.0
2018-10-25 12:20:00,207.5,208.5,207.43,208.23,50422.0,191.7594,192.6835,191.6947,192.434,50422.0
2018-10-25 12:25:00,208.11,208.48,208.11,208.46,34364.0,192.3231,192.665,192.3231,192.6466,34364.0
2018-10-25 12:30:00,208.5,208.66,208.35,208.66,22753.0,192.6835,192.8314,192.5449,192.8314,22753.0
2018-10-25 12:35:00,208.67,208.89,208.67,208.84,13671.0,192.8406,193.0439,192.8406,192.9977,13671.0
2018-10-25 12:40:00,208.86,209.14,208.5,208.55,42515.0,193.0162,193.275,192.6835,192.7297,42515.0
2018-10-25 12:45:00,208.59,209.2,208.52,209.19,15613.0,192.7667,193.3304,192.702,193.3212,15613.0
2018-10-25 12:50:00,209.17,209.37,209.17,209.3,13666.0,193.3027,193.4875,193.3027,193.4228,13666.0
2018-10-25 12:55:00,209.32,209.37,209.18,209.31,20706.0,193.4413,193.4875,193.3119,193.4321,20706.0
2018-10-25 13:00:00,209.37,209.4,209.2,209.35,21384.0,193.4875,193.5153,193.3304,193.469,21384.0
2018-10-25 13:05:00,209.4,209.51,209.22,209.25,28619.0,193.5153,193.6169,193.3489,193.3766,28619.0
2018-10-25 13:10:00,209.25,209.29,209.22,209.25,37858.0,193.3766,193.4136,193.3489,193.3766,37858.0
2018-10-25 13:15:00,209.25,209.3,208.85,208.89,77131.0,193.3766,193.4228,193.007,193.0439,77131.0
2018-10-25 13:20:00,208.85,208.85,208.22,208.27,12196.0,193.007,193.007,192.4248,192.471,12196.0
2018-10-25 13:25:00,208.32,209.05,208.31,209.03,18866.0,192.5172,193.1918,192.5079,193.1733,18866.0
2018-10-25 13:30:00,209.01,209.5,209.0,209.5,19981.0,193.1548,193.6077,193.1456,193.6077,19981.0
2018-10-25 13:35:00,209.49,210.13,209.47,209.91,24922.0,193.5984,194.1899,193.5799,193.9866,24922.0
2018-10-25 13:40:00,209.94,210.09,209.89,210.0,28138.0,194.0143,194.1529,193.9681,194.0697,28138.0
2018-10-25 13:45:00,210.0,210.1,209.96,210.04,17170.0,194.0697,194.1621,194.0328,194.1067,17170.0
2018-10-25 13:50:00,210.0,210.11,209.97,210.09,16516.0,194.0697,194.1714,194.042,194.1529,16516.0
2018-10-25 13:55:00,209.97,210.15,209.52,210.15,116503.0,194.042,194.2084,193.6261,194.2084,116503.0
2018-10-25 14:00:00,210.05,210.14,209.95,210.0,27186.0,194.1159,194.1991,194.0235,194.0697,27186.0
2018-10-25 14:05:00,210.0,210.25,209.97,210.07,19353.0,194.0697,194.3008,194.042,194.1344,19353.0
2018-10-25 14:10:00,210.08,210.92,209.94,210.77,70601.0,194.1437,194.9199,194.0143,194.7813,70601.0
2018-10-25 14:15:00,210.84,211.05,209.54,209.6,95290.0,194.846,195.0401,193.6446,193.7001,95290.0
2018-10-25 14:20:00,209.48,211.0,208.75,209.38,36511.0,193.5892,194.9939,192.9146,193.4968,36511.0
2018-10-25 14:25:00,209.51,210.33,209.5,210.22,9925.0,193.6169,194.3747,193.6077,194.273,9925.0
2018-10-25 14:30:00,210.12,211.18,210.12,211.08,29534.0,194.1806,195.1602,194.1806,195.0678,29534.0
2018-10-25 14:35:00,211.02,211.58,210.87,211.03,39627.0,195.0124,195.5299,194.8737,195.0216,39627.0
2018-10-25 14:40:00,211.01,211.92,210.98,211.48,37020.0,195.0031,195.8441,194.9754,195.4375,37020.0
2018-10-25 14:45:00,211.56,211.69,211.18,211.19,20726.0,195.5114,195.6315,195.1602,195.1695,20726.0
2018-10-25 14:50:00,211.21,211.25,210.87,211.0,10408.0,195.1879,195.2249,194.8737,194.9939,10408.0
2018-10-25 14:55:00,210.95,211.57,210.89,211.51,40157.0,194.9477,195.5206,194.8922,195.4652,40157.0
2018-10-25 15:00:00,211.51,211.6,210.69,210.69,50187.0,195.4652,195.5484,194.7074,194.7074,50187.0
2018-10-25 15:05:00,210.69,211.0,210.59,210.91,11795.0,194.7074,194.9939,194.615,194.9107,11795.0
2018-10-25 15:10:00,210.92,211.08,210.85,211.02,19029.0,194.9199,195.0678,194.8553,195.0124,19029.0
2018-10-25 15:15:00,211.01,211.31,210.97,211.04,21703.0,195.0031,195.2804,194.9662,195.0308,21703.0
2018-10-25 15:20:00,211.02,211.08,210.65,210.99,15302.0,195.0124,195.0678,194.6704,194.9846,15302.0
2018-10-25 15:25:00,210.99,210.99,210.68,210.93,14688.0,194.9846,194.9846,194.6982,194.9292,14688.0
2018-10-25 15:30:00,210.94,211.04,210.09,210.5,26909.0,194.9384,195.0308,194.1529,194.5318,26909.0
2018-10-25 15:35:00,210.58,210.95,210.54,210.9,49938.0,194.6057,194.9477,194.5688,194.9015,49938.0
2018-10-25 15:40:00,210.9,211.24,210.77,210.85,61758.0,194.9015,195.2157,194.7813,194.8553,61758.0
2018-10-25 15:45:00,210.86,211.03,210.54,210.89,56993.0,194.8645,195.0216,194.5688,194.8922,56993.0
2018-10-25 15:50:00,210.88,210.88,210.24,210.84,114142.0,194.883,194.883,194.2915,194.846,114142.0
2018-10-25 15:55:00,210.81,211.02,210.38,210.46,200376.0,194.8183,195.0124,194.4209,194.4948,200376.0
2018-10-26 09:30:00,208.15,208.34,206.74,206.92,23925.0,192.3601,192.5357,191.057,191.2234,23925.0
2018-10-26 09:35:00,206.98,207.17,206.59,206.76,21766.0,191.2788,191.4544,190.9184,191.0755,21766.0
2018-10-26 09:40:00,206.56,206.81,205.8,206.1,13101.0,190.8907,191.1217,190.1883,190.4656,13101.0
2018-10-26 09:45:00,206.15,206.68,205.71,206.55,106073.0,190.5118,191.0016,190.1052,190.8814,106073.0
2018-10-26 09:50:00,206.53,207.04,206.36,206.69,12618.0,190.863,191.3343,190.7059,191.0108,12618.0
2018-10-26 09:55:00,206.72,206.92,206.22,206.92,20632.0,191.0386,191.2234,190.5765,191.2234,20632.0
2018-10-26 10:00:00,206.59,206.63,205.96,206.0,22981.0,190.9184,190.9554,190.3362,190.3732,22981.0
2018-10-26 10:05:00,205.93,205.95,204.58,205.55,21324.0,190.3085,190.327,189.0609,189.9573,21324.0
2018-10-26 10:10:00,205.63,206.06,205.44,205.76,14353.0,190.0312,190.4286,189.8556,190.1514,14353.0
2018-10-26 10:15:00,205.88,206.92,205.61,206.52,105160.0,190.2623,191.2234,190.0128,190.8537,105160.0
2018-10-26 10:20:00,206.53,207.03,206.31,207.03,12886.0,190.863,191.325,190.6597,191.325,12886.0
2018-10-26 10:25:00,207.08,207.7,206.54,206.55,14439.0,191.3712,191.9442,190.8722,190.8814,14439.0
2018-10-26 10:30:00,206.52,206.59,205.58,206.38,25152.0,190.8537,190.9184,189.985,190.7243,25152.0
2018-10-26 10:35:00,206.08,206.62,205.38,205.76,26670.0,190.4471,190.9461,189.8002,190.1514,26670.0
2018-10-26 10:40:00,205.76,206.01,205.09,205.17,80364.0,190.1514,190.3824,189.5322,189.6061,80364.0
2018-10-26 10:45:00,205.19,205.5,204.86,205.01,68789.0,189.6246,189.9111,189.3196,189.4583,68789.0
2018-10-26 10:50:00,205.02,205.42,204.83,204.91,27673.0,189.4675,189.8372,189.2919,189.3659,27673.0
2018-10-26 10:55:00,204.84,205.13,204.08,204.39,16424.0,189.3012,189.5692,188.5988,188.8853,16424.0
2018-10-26 11:00:00,204.28,204.85,204.14,204.81,38244.0,188.7836,189.3104,188.6543,189.2734,38244.0
2018-10-26 11:05:00,204.81,204.83,204.3,204.4,36165.0,189.2734,189.2919,188.8021,188.8945,36165.0
2018-10-26 11:10:00,204.4,204.98,204.37,204.89,39159.0,188.8945,189.4305,188.8668,189.3474,39159.0
2018-10-26 11:15:00,204.89,205.89,204.89,205.51,51392.0,189.3474,190.2715,189.3474,189.9203,51392.0
2018-10-26 11:20:00,205.62,206.33,205.46,206.01,68652.0,190.022,190.6781,189.8741,190.3824,68652.0
2018-10-26 11:25:00,205.95,206.29,205.76,206.01,29058.0,190.327,190.6412,190.1514,190.3824,29058.0
2018-10-26 11:30:00,206.14,206.87,206.05,206.71,25724.0,190.5025,191.1772,190.4194,191.0293,25724.0
2018-10-26 11:35:00,206.78,206.96,205.99,206.19,25797.0,191.094,191.2603,190.3639,190.5488,25797.0
2018-10-26 11:40:00,206.17,206.46,205.87,205.93,40783.0,190.5303,190.7983,190.253,190.3085,40783.0
2018-10-26 11:45:00,206.01,206.16,205.88,205.93,7150.0,190.3824,190.521,190.2623,190.3085,7150.0
2018-10-26 11:50:00,206.01,206.45,206.01,206.23,15401.0,190.3824,190.789,190.3824,190.5857,15401.0
2018-10-26 11:55:00,206.18,206.49,206.06,206.06,28750.0,190.5395,190.826,190.4286,190.4286,28750.0
2018-10-26 12:00:00,206.12,206.27,205.8,206.07,14946.0,190.4841,190.6227,190.1883,190.4379,14946.0
2018-10-26 12:05:00,206.33,207.06,206.33,207.0,41715.0,190.6781,191.3528,190.6781,191.2973,41715.0
2018-10-26 12:10:00,207.0,207.11,206.77,206.99,30948.0,191.2973,191.399,191.0848,191.2881,30948.0
2018-10-26 12:15:00,206.96,207.05,206.58,207.02,14232.0,191.2603,191.3435,190.9092,191.3158,14232.0
2018-10-26 12:20:00,207.07,207.43,206.98,207.24,9428.0,191.362,191.6947,191.2788,191.5191,9428.0
2018-10-26 12:25:00,207.17,207.68,207.12,207.65,13887.0,191.4544,191.9257,191.4082,191.898,13887.0
2018-10-26 12:30:00,207.68,208.1,207.49,207.91,15489.0,191.9257,192.3139,191.7501,192.1383,15489.0
2018-10-26 12:35:00,207.89,207.91,207.2,207.39,9288.0,192.1198,192.1383,191.4821,191.6577,9288.0
2018-10-26 12:40:00,207.35,208.16,207.31,207.87,21572.0,191.6208,192.3693,191.5838,192.1013,21572.0
2018-10-26 12:45:00,207.85,207.98,207.4,207.98,15408.0,192.0828,192.203,191.667,192.203,15408.0
2018-10-26 12:50:00,208.03,208.22,207.67,208.03,8211.0,192.2492,192.4248,191.9165,192.2492,8211.0
2018-10-26 12:55:00,208.03,208.03,207.44,207.59,4613.0,192.2492,192.2492,191.7039,191.8426,4613.0
2018-10-26 13:00:00,207.6,208.19,207.6,208.12,6424.0,191.8518,192.397,191.8518,192.3323,6424.0
2018-10-26 13:05:00,208.16,208.37,207.61,207.66,10053.0,192.3693,192.5634,191.861,191.9072,10053.0
2018-10-26 13:10:00,207.56,207.85,207.14,207.37,7808.0,191.8148,192.0828,191.4267,191.6392,7808.0
2018-10-26 13:15:00,207.37,207.6,207.16,207.54,5386.0,191.6392,191.8518,191.4452,191.7963,5386.0
2018-10-26 13:20:00,207.56,207.69,207.18,207.22,7669.0,191.8148,191.935,191.4637,191.5006,7669.0
2018-10-26 13:25:00,207.24,207.24,206.83,206.83,9201.0,191.5191,191.5191,191.1402,191.1402,9201.0
2018-10-26 13:30:00,206.67,206.67,206.17,206.27,5981.0,190.9923,190.9923,190.5303,190.6227,5981.0
2018-10-26 13:35:00,206.35,206.47,205.86,206.0,11832.0,190.6966,190.8075,190.2438,190.3732,11832.0
2018-10-26 13:40:00,205.95,206.64,205.95,206.5,9529.0,190.327,190.9646,190.327,190.8352,9529.0
2018-10-26 13:45:00,206.53,206.68,206.27,206.52,9337.0,190.863,191.0016,190.6227,190.8537,9337.0
2018-10-26 13:50:00,206.61,206.87,206.21,206.77,10671.0,190.9369,191.1772,190.5672,191.0848,10671.0
2018-10-26 13:55:00,206.71,206.94,206.53,206.53,8960.0,191.0293,191.2419,190.863,190.863,8960.0
2018-10-26 14:00:00,206.47,206.9,205.85,206.14,12273.0,190.8075,191.2049,190.2345,190.5025,12273.0
2018-10-26 14:05:00,206.07,206.4,206.02,206.37,9005.0,190.4379,190.7428,190.3917,190.7151,9005.0
2018-10-26 14:10:00,206.5,206.59,205.78,206.1,11691.0,190.8352,190.9184,190.1699,190.4656,11691.0
2018-10-26 14:15:00,206.11,206.3,205.72,205.78,9119.0,190.4748,190.6504,190.1144,190.1699,9119.0
2018-10-26 14:20:00,205.78,205.96,205.46,205.75,19140.0,190.1699,190.3362,189.8741,190.1421,19140.0
2018-10-26 14:25:00,205.89,206.33,205.8,206.22,8393.0,190.2715,190.6781,190.1883,190.5765,8393.0
2018-10-26 14:30:00,206.2,206.63,206.17,206.46,8400.0,190.558,190.9554,190.5303,190.7983,8400.0
2018-10-26 14:35:00,206.48,206.86,206.44,206.63,6000.0,190.8168,191.1679,190.7798,190.9554,6000.0
2018-10-26 14:40:00,206.65,206.69,205.88,206.05,9558.0,190.9739,191.0108,190.2623,190.4194,9558.0
2018-10-26 14:45:00,206.13,206.15,205.4,205.47,9974.0,190.4933,190.5118,189.8187,189.8834,9974.0
2018-10-26 14:50:00,205.53,205.66,205.28,205.34,22662.0,189.9388,190.059,189.7078,189.7632,22662.0
2018-10-26 14:55:00,205.37,205.4,204.41,204.65,24244.0,189.791,189.8187,188.9038,189.1256,24244.0
2018-10-26 15:00:00,204.67,204.84,204.24,204.84,50368.0,189.1441,189.3012,188.7467,189.3012,50368.0
2018-10-26 15:05:00,204.84,204.97,204.36,204.86,39442.0,189.3012,189.4213,188.8576,189.3196,39442.0
2018-10-26 15:10:00,204.88,205.05,204.36,204.57,14445.0,189.3381,189.4952,188.8576,189.0516,14445.0
2018-10-26 15:15:00,204.65,205.44,204.65,205.43,12820.0,189.1256,189.8556,189.1256,189.8464,12820.0
2018-10-26 15:20:00,205.4,206.02,205.32,205.53,16162.0,189.8187,190.3917,189.7448,189.9388,16162.0
2018-10-26 15:25:00,205.53,205.88,205.31,205.8,12190.0,189.9388,190.2623,189.7355,190.1883,12190.0
2018-10-26 15:30:00,205.72,205.75,205.3,205.37,24743.0,190.1144,190.1421,189.7263,189.791,24743.0
2018-10-26 15:35:00,205.33,206.43,205.24,205.9,45086.0,189.754,190.7705,189.6708,190.2808,45086.0
2018-10-26 15:40:00,205.83,206.21,205.37,205.37,19305.0,190.2161,190.5672,189.791,189.791,19305.0
2018-10-26 15:45:00,205.44,207.1,205.44,206.8,52728.0,189.8556,191.3897,189.8556,191.1125,52728.0
2018-10-26 15:50:00,206.81,208.04,206.81,207.4,61297.0,191.1217,192.2584,191.1217,191.667,61297.0
2018-10-26 15:55:00,207.5,207.5,206.0,206.84,148953.0,191.7594,191.7594,190.3732,191.1494,148953.0
2018-10-29 09:30:00,208.43,214.0,207.56,208.6,19008.0,192.6188,197.7663,191.8148,192.7759,19008.0
2018-10-29 09:35:00,208.51,208.8,207.22,207.23,21554.0,192.6928,192.9608,191.5006,191.5099,21554.0
2018-10-29 09:40:00,207.41,208.53,207.35,208.53,26344.0,191.6762,192.7112,191.6208,192.7112,26344.0
2018-10-29 09:45:00,208.52,208.97,208.01,208.25,15533.0,192.702,193.1179,192.2307,192.4525,15533.0
2018-10-29 09:50:00,208.13,208.92,207.92,208.7,7907.0,192.3416,193.0717,192.1475,192.8684,7907.0
2018-10-29 09:55:00,208.6,208.95,208.44,208.75,21054.0,192.7759,193.0994,192.6281,192.9146,21054.0
2018-10-29 10:00:00,208.7,210.26,208.7,210.12,7050.0,192.8684,194.31,192.8684,194.1806,7050.0
2018-10-29 10:05:00,210.02,210.41,209.91,210.17,12917.0,194.0882,194.4486,193.9866,194.2268,12917.0
2018-10-29 10:10:00,210.16,210.23,209.79,209.88,5969.0,194.2176,194.2823,193.8757,193.9588,5969.0
2018-10-29 10:15:00,209.88,210.64,209.88,210.57,12060.0,193.9588,194.6612,193.9588,194.5965,12060.0
2018-10-29 10:20:00,210.63,211.2,210.55,211.2,20063.0,194.6519,195.1787,194.578,195.1787,20063.0
2018-10-29 10:25:00,211.13,211.45,211.06,211.31,13056.0,195.114,195.4097,195.0493,195.2804,13056.0
2018-10-29 10:30:00,211.36,211.45,210.53,210.53,12024.0,195.3266,195.4097,194.5595,194.5595,12024.0
2018-10-29 10:35:00,210.5,210.5,209.89,210.01,5974.0,194.5318,194.5318,193.9681,194.079,5974.0
2018-10-29 10:40:00,210.08,210.65,209.99,210.63,7888.0,194.1437,194.6704,194.0605,194.6519,7888.0
2018-10-29 10:45:00,210.57,210.86,210.39,210.39,12746.0,194.5965,194.8645,194.4302,194.4302,12746.0
2018-10-29 10:50:00,210.41,210.69,210.31,210.47,3862.0,194.4486,194.7074,194.3562,194.5041,3862.0
2018-10-29 10:55:00,210.41,210.43,210.21,210.27,2335.0,194.4486,194.4671,194.2638,194.3193,2335.0
2018-10-29 11:00:00,210.4,210.43,210.2,210.27,3620.0,194.4394,194.4671,194.2546,194.3193,3620.0
2018-10-29 11:05:00,210.32,210.41,209.87,210.0,24696.0,194.3655,194.4486,193.9496,194.0697,24696.0
2018-10-29 11:10:00,209.96,209.99,209.67,209.72,13259.0,194.0328,194.0605,193.7648,193.811,13259.0
2018-10-29 11:15:00,209.71,209.79,209.36,209.41,10741.0,193.8017,193.8757,193.4783,193.5245,10741.0
2018-10-29 11:20:00,209.35,209.52,209.13,209.24,7993.0,193.469,193.6261,193.2657,193.3674,7993.0
2018-10-29 11:25:00,209.19,209.37,209.18,209.37,7056.0,193.3212,193.4875,193.3119,193.4875,7056.0
2018-10-29 11:30:00,209.36,209.42,209.04,209.29,8752.0,193.4783,193.5337,193.1826,193.4136,8752.0
2018-10-29 11:35:00,209.31,209.4,208.99,209.2,10615.0,193.4321,193.5153,193.1364,193.3304,10615.0
2018-10-29 11:40:00,209.19,209.51,209.19,209.5,5806.0,193.3212,193.6169,193.3212,193.6077,5806.0
2018-10-29 11:45:00,209.53,209.53,209.37,209.37,7088.0,193.6354,193.6354,193.4875,193.4875,7088.0
2018-10-29 11:50:00,209.4,209.4,208.32,208.32,16539.0,193.5153,193.5153,192.5172,192.5172,16539.0
2018-10-29 11:55:00,208.31,208.43,208.06,208.16,10196.0,192.5079,192.6188,192.2769,192.3693,10196.0
2018-10-29 12:00:00,208.01,208.14,207.93,207.94,14924.0,192.2307,192.3508,192.1568,192.166,14924.0
2018-10-29 12:05:00,207.95,208.08,207.78,207.97,19017.0,192.1752,192.2954,192.0181,192.1937,19017.0
2018-10-29 12:10:00,207.97,207.97,207.61,207.79,6724.0,192.1937,192.1937,191.861,192.0274,6724.0
2018-10-29 12:15:00,207.87,208.27,207.87,208.23,2749.0,192.1013,192.471,192.1013,192.434,2749.0
2018-10-29 12:20:00,208.24,208.24,207.61,207.74,8368.0,192.4432,192.4432,191.861,191.9812,8368.0
2018-10-29 12:25:00,207.84,207.86,207.49,207.73,20221.0,192.0736,192.0921,191.7501,191.9719,20221.0
2018-10-29 12:30:00,207.67,207.99,207.59,207.96,24053.0,191.9165,192.2122,191.8426,192.1845,24053.0
2018-10-29 12:35:00,207.88,208.32,207.88,208.24,7541.0,192.1106,192.5172,192.1106,192.4432,7541.0
2018-10-29 12:40:00,208.2,208.59,208.2,208.44,7674.0,192.4063,192.7667,192.4063,192.6281,7674.0
2018-10-29 12:45:00,208.4,208.56,208.13,208.26,6089.0,192.5911,192.739,192.3416,192.4617,6089.0
2018-10-29 12:50:00,208.14,208.37,208.09,208.21,4229.0,192.3508,192.5634,192.3046,192.4155,4229.0
2018-10-29 12:55:00,208.05,208.07,207.77,207.86,5853.0,192.2677,192.2861,192.0089,192.0921,5853.0
2018-10-29 13:00:00,207.95,208.82,207.94,208.71,10025.0,192.1752,192.9792,192.166,192.8776,10025.0
2018-10-29 13:05:00,208.62,208.96,208.46,208.94,6767.0,192.7944,193.1086,192.6466,193.0901,6767.0
2018-10-29 13:10:00,208.95,208.99,208.69,208.82,15170.0,193.0994,193.1364,192.8591,192.9792,15170.0
2018-10-29 13:15:00,208.69,208.87,208.34,208.34,8642.0,192.8591,193.0255,192.5357,192.5357,8642.0
2018-10-29 13:20:00,208.33,208.63,208.2,208.39,15337.0,192.5264,192.8037,192.4063,192.5819,15337.0
2018-10-29 13:25:00,208.4,208.49,208.11,208.13,20557.0,192.5911,192.6743,192.3231,192.3416,20557.0
2018-10-29 13:30:00,208.17,208.72,208.07,208.64,10318.0,192.3786,192.8868,192.2861,192.8129,10318.0
2018-10-29 13:35:00,208.75,208.76,208.01,208.29,46529.0,192.9146,192.9238,192.2307,192.4895,46529.0
2018-10-29 13:40:00,208.26,208.42,208.02,208.34,7380.0,192.4617,192.6096,192.2399,192.5357,7380.0
2018-10-29 13:45:00,208.36,208.56,207.94,208.06,8433.0,192.5541,192.739,192.166,192.2769,8433.0
2018-10-29 13:50:00,208.07,208.54,208.03,208.34,22653.0,192.2861,192.7205,192.2492,192.5357,22653.0
2018-10-29 13:55:00,208.29,208.37,208.19,208.2,21526.0,192.4895,192.5634,192.397,192.4063,21526.0
2018-10-29 14:00:00,208.23,208.3,207.81,208.01,16359.0,192.434,192.4987,192.0459,192.2307,16359.0
2018-10-29 14:05:00,207.98,208.08,207.48,207.55,14478.0,192.203,192.2954,191.7409,191.8056,14478.0
2018-10-29 14:10:00,207.6,207.6,206.9,207.05,37246.0,191.8518,191.8518,191.2049,191.3435,37246.0
2018-10-29 14:15:00,207.02,207.03,206.69,206.86,14366.0,191.3158,191.325,191.0108,191.1679,14366.0
2018-10-29 14:20:00,206.96,207.27,206.86,207.17,11594.0,191.2603,191.5468,191.1679,191.4544,11594.0
2018-10-29 14:25:00,207.21,207.45,206.98,206.99,7538.0,191.4914,191.7132,191.2788,191.2881,7538.0
2018-10-29 14:30:00,207.0,207.13,206.95,206.98,10920.0,191.2973,191.4174,191.2511,191.2788,10920.0
2018-10-29 14:35:00,207.06,207.37,206.97,207.09,7673.0,191.3528,191.6392,191.2696,191.3805,7673.0
2018-10-29 14:40:00,207.24,207.55,207.21,207.42,7743.0,191.5191,191.8056,191.4914,191.6854,7743.0
2018-10-29 14:45:00,207.53,207.53,207.03,207.08,4757.0,191.7871,191.7871,191.325,191.3712,4757.0
2018-10-29 14:50:00,207.04,207.05,206.58,206.58,7746.0,191.3343,191.3435,190.9092,190.9092,7746.0
2018-10-29 14:55:00,206.58,207.09,206.55,206.77,15782.0,190.9092,191.3805,190.8814,191.0848,15782.0
2018-10-29 15:00:00,206.79,206.79,206.3,206.33,11593.0,191.1032,191.1032,190.6504,190.6781,11593.0
2018-10-29 15:05:00,206.39,206.42,205.93,206.14,12916.0,190.7336,190.7613,190.3085,190.5025,12916.0
2018-10-29 15:10:00,206.12,206.28,205.24,205.57,32978.0,190.4841,190.6319,189.6708,189.9758,32978.0
2018-10-29 15:15:00,205.55,205.9,205.18,205.7,21412.0,189.9573,190.2808,189.6154,190.0959,21412.0
2018-10-29 15:20:00,205.63,205.78,205.15,205.66,25901.0,190.0312,190.1699,189.5876,190.059,25901.0
2018-10-29 15:25:00,205.64,205.95,205.51,205.62,32303.0,190.0405,190.327,189.9203,190.022,32303.0
2018-10-29 15:30:00,205.59,205.71,204.99,205.22,34707.0,189.9943,190.1052,189.4398,189.6523,34707.0
2018-10-29 15:35:00,205.21,205.21,204.84,205.02,40718.0,189.6431,189.6431,189.3012,189.4675,40718.0
2018-10-29 15:40:00,205.01,205.01,204.07,204.28,63611.0,189.4583,189.4583,188.5896,188.7836,63611.0
2018-10-29 15:45:00,204.27,206.64,204.05,206.2,79367.0,188.7744,190.9646,188.5711,190.558,79367.0
2018-10-29 15:50:00,206.18,207.24,206.12,206.66,88450.0,190.5395,191.5191,190.4841,190.9831,88450.0
2018-10-29 15:55:00,206.65,207.47,206.42,206.99,129511.0,190.9739,191.7317,190.7613,191.2881,129511.0
2018-10-30 09:30:00,207.9,207.9,206.27,206.65,19596.0,192.129,192.129,190.6227,190.9739,19596.0
2018-10-30 09:35:00,206.65,207.07,206.36,207.05,4983.0,190.9739,191.362,190.7059,191.3435,4983.0
2018-10-30 09:40:00,206.64,208.57,206.64,208.39,18059.0,190.9646,192.7482,190.9646,192.5819,18059.0
2018-10-30 09:45:00,208.33,208.33,207.29,207.95,9614.0,192.5264,192.5264,191.5653,192.1752,9614.0
2018-10-30 09:50:00,207.88,208.73,207.76,208.69,19042.0,192.1106,192.8961,191.9997,192.8591,19042.0
2018-10-30 09:55:00,208.76,209.35,208.48,209.19,14743.0,192.9238,193.469,192.665,193.3212,14743.0
2018-10-30 10:00:00,209.35,209.78,209.22,209.7,18357.0,193.469,193.8664,193.3489,193.7925,18357.0
2018-10-30 10:05:00,209.66,209.68,209.07,209.14,13803.0,193.7555,193.774,193.2103,193.275,13803.0
2018-10-30 10:10:00,209.14,209.9,209.05,209.89,10049.0,193.275,193.9773,193.1918,193.9681,10049.0
2018-10-30 10:15:00,209.81,210.55,209.46,209.66,19017.0,193.8941,194.578,193.5707,193.7555,19017.0
2018-10-30 10:20:00,210.0,210.5,209.96,210.11,8570.0,194.0697,194.5318,194.0328,194.1714,8570.0
2018-10-30 10:25:00,210.04,210.04,209.13,209.55,10845.0,194.1067,194.1067,193.2657,193.6539,10845.0
2018-10-30 10:30:00,209.75,209.85,209.38,209.83,7039.0,193.8387,193.9311,193.4968,193.9126,7039.0
2018-10-30 10:35:00,209.83,209.83,208.8,209.17,7391.0,193.9126,193.9126,192.9608,193.3027,7391.0
2018-10-30 10:40:00,209.16,209.36,208.36,208.36,8077.0,193.2935,193.4783,192.5541,192.5541,8077.0
2018-10-30 10:45:00,208.46,209.19,208.45,209.02,13293.0,192.6466,193.3212,192.6373,193.1641,13293.0
2018-10-30 10:50:00,209.03,209.22,208.11,208.11,18907.0,193.1733,193.3489,192.3231,192.3231,18907.0
2018-10-30 10:55:00,208.21,208.88,208.2,208.45,15202.0,192.4155,193.0347,192.4063,192.6373,15202.0
2018-10-30 11:00:00,208.45,208.63,208.19,208.3,7367.0,192.6373,192.8037,192.397,192.4987,7367.0
2018-10-30 11:05:00,208.36,209.14,208.35,209.06,5025.0,192.5541,193.275,192.5449,193.201,5025.0
2018-10-30 11:10:00,208.98,209.0,208.32,208.39,12740.0,193.1271,193.1456,192.5172,192.5819,12740.0
2018-10-30 11:15:00,208.24,209.03,208.23,208.93,9068.0,192.4432,193.1733,192.434,193.0809,9068.0
2018-10-30 11:20:00,209.21,209.31,208.77,208.88,16599.0,193.3397,193.4321,192.933,193.0347,16599.0
2018-10-30 11:25:00,208.8,209.27,208.75,209.17,25032.0,192.9608,193.3951,192.9146,193.3027,25032.0
2018-10-30 11:30:00,209.23,209.68,209.16,209.46,13496.0,193.3581,193.774,193.2935,193.5707,13496.0
2018-10-30 11:35:00,209.53,209.94,209.5,209.67,11175.0,193.6354,194.0143,193.6077,193.7648,11175.0
2018-10-30 11:40:00,209.64,209.82,209.43,209.75,8425.0,193.737,193.9034,193.543,193.8387,8425.0
2018-10-30 11:45:00,209.74,210.65,209.74,210.63,21086.0,193.8295,194.6704,193.8295,194.6519,21086.0
2018-10-30 11:50:00,210.52,210.58,209.82,209.91,11016.0,194.5503,194.6057,193.9034,193.9866,11016.0
2018-10-30 11:55:00,209.91,209.91,209.2,209.31,16778.0,193.9866,193.9866,193.3304,193.4321,16778.0
2018-10-30 12:00:00,209.43,209.59,209.03,209.58,6698.0,193.543,193.6908,193.1733,193.6816,6698.0
2018-10-30 12:05:00,209.61,209.89,209.49,209.69,7412.0,193.7093,193.9681,193.5984,193.7833,7412.0
2018-10-30 12:10:00,209.62,209.81,209.14,209.14,4700.0,193.7186,193.8941,193.275,193.275,4700.0
2018-10-30 12:15:00,209.18,209.35,209.02,209.2,5684.0,193.3119,193.469,193.1641,193.3304,5684.0
2018-10-30 12:20:00,209.21,209.32,209.02,209.32,14104.0,193.3397,193.4413,193.1641,193.4413,14104.0
2018-10-30 12:25:00,209.34,209.83,209.34,209.74,14732.0,193.4598,193.9126,193.4598,193.8295,14732.0
2018-10-30 12:30:00,209.81,209.81,209.13,209.13,8328.0,193.8941,193.8941,193.2657,193.2657,8328.0
2018-10-30 12:35:00,209.21,209.64,209.18,209.58,6822.0,193.3397,193.737,193.3119,193.6816,6822.0
2018-10-30 12:40:00,209.61,209.63,209.31,209.39,6900.0,193.7093,193.7278,193.4321,193.506,6900.0
2018-10-30 12:45:00,209.32,209.61,209.19,209.42,4750.0,193.4413,193.7093,193.3212,193.5337,4750.0
2018-10-30 12:50:00,209.37,209.5,209.01,209.1,11491.0,193.4875,193.6077,193.1548,193.238,11491.0
2018-10-30 12:55:00,209.03,209.03,208.29,208.5,11523.0,193.1733,193.1733,192.4895,192.6835,11523.0
2018-10-30 13:00:00,208.33,208.38,208.18,208.26,11314.0,192.5264,192.5726,192.3878,192.4617,11314.0
2018-10-30 13:05:00,208.33,208.41,208.17,208.21,5434.0,192.5264,192.6004,192.3786,192.4155,5434.0
2018-10-30 13:10:00,208.12,208.12,207.68,207.69,11884.0,192.3323,192.3323,191.9257,191.935,11884.0
2018-10-30 13:15:00,207.69,208.14,207.66,207.83,13844.0,191.935,192.3508,191.9072,192.0643,13844.0
2018-10-30 13:20:00,207.78,208.14,207.73,207.89,12301.0,192.0181,192.3508,191.9719,192.1198,12301.0
2018-10-30 13:25:00,207.82,207.82,207.58,207.6,7712.0,192.0551,192.0551,191.8333,191.8518,7712.0
2018-10-30 13:30:00,207.54,207.82,207.49,207.62,4932.0,191.7963,192.0551,191.7501,191.8703,4932.0
2018-10-30 13:35:00,207.54,207.86,207.53,207.73,6645.0,191.7963,192.0921,191.7871,191.9719,6645.0
2018-10-30 13:40:00,207.81,208.12,207.74,208.01,16492.0,192.0459,192.3323,191.9812,192.2307,16492.0
2018-10-30 13:45:00,208.01,208.27,207.97,208.23,24268.0,192.2307,192.471,192.1937,192.434,24268.0
2018-10-30 13:50:00,208.26,208.33,208.13,208.33,11112.0,192.4617,192.5264,192.3416,192.5264,11112.0
2018-10-30 13:55:00,208.35,208.41,208.07,208.2,21455.0,192.5449,192.6004,192.2861,192.4063,21455.0
2018-10-30 14:00:00,208.24,208.3,207.73,207.79,15046.0,192.4432,192.4987,191.9719,192.0274,15046.0
2018-10-30 14:05:00,207.78,207.88,207.31,207.42,6787.0,192.0181,192.1106,191.5838,191.6854,6787.0
2018-10-30 14:10:00,207.29,207.46,207.19,207.28,12650.0,191.5653,191.7224,191.4729,191.5561,12650.0
2018-10-30 14:15:00,207.36,207.39,206.97,207.06,8900.0,191.63,191.6577,191.2696,191.3528,8900.0
2018-10-30 14:20:00,207.14,207.59,207.06,207.46,6675.0,191.4267,191.8426,191.3528,191.7224,6675.0
2018-10-30 14:25:00,207.35,207.35,207.0,207.0,11830.0,191.6208,191.6208,191.2973,191.2973,11830.0
2018-10-30 14:30:00,207.07,207.74,206.8,207.74,40505.0,191.362,191.9812,191.1125,191.9812,40505.0
2018-10-30 14:35:00,207.75,207.82,206.95,206.95,71729.0,191.9904,192.0551,191.2511,191.2511,71729.0
2018-10-30 14:40:00,207.03,207.3,206.94,207.26,10250.0,191.325,191.5746,191.2419,191.5376,10250.0
2018-10-30 14:45:00,207.29,207.7,207.29,207.57,24397.0,191.5653,191.9442,191.5653,191.8241,24397.0
2018-10-30 14:50:00,207.65,208.62,207.54,208.45,20231.0,191.898,192.7944,191.7963,192.6373,20231.0
2018-10-30 14:55:00,208.5,209.54,208.42,209.35,16221.0,192.6835,193.6446,192.6096,193.469,16221.0
2018-10-30 15:00:00,209.33,209.33,208.33,208.56,7634.0,193.4506,193.4506,192.5264,192.739,7634.0
2018-10-30 15:05:00,208.56,208.83,208.48,208.83,10773.0,192.739,192.9885,192.665,192.9885,10773.0
2018-10-30 15:10:00,208.76,209.7,208.75,209.25,23571.0,192.9238,193.7925,192.9146,193.3766,23571.0
2018-10-30 15:15:00,209.26,209.75,209.26,209.63,21902.0,193.3859,193.8387,193.3859,193.7278,21902.0
2018-10-30 15:20:00,209.66,209.67,209.3,209.46,25317.0,193.7555,193.7648,193.4228,193.5707,25317.0
2018-10-30 15:25:00,209.46,209.81,209.25,209.51,21361.0,193.5707,193.8941,193.3766,193.6169,21361.0
2018-10-30 15:30:00,209.56,209.69,209.05,209.29,23267.0,193.6631,193.7833,193.1918,193.4136,23267.0
2018-10-30 15:35:00,209.29,209.85,209.27,209.54,43501.0,193.4136,193.9311,193.3951,193.6446,43501.0
2018-10-30 15:40:00,209.5,209.9,209.3,209.44,27468.0,193.6077,193.9773,193.4228,193.5522,27468.0
2018-10-30 15:45:00,209.43,209.51,209.2,209.29,24211.0,193.543,193.6169,193.3304,193.4136,24211.0
2018-10-30 15:50:00,209.39,209.95,209.33,209.66,30967.0,193.506,194.0235,193.4506,193.7555,30967.0
2018-10-30 15:55:00,209.69,210.52,209.58,210.26,102401.0,193.7833,194.5503,193.6816,194.31,102401.0
2018-10-31 09:30:00,212.0,213.64,210.55,212.56,41354.0,195.918,197.4336,194.578,196.4355,41354.0
2018-10-31 09:35:00,212.62,213.91,212.3,213.81,13850.0,196.491,197.6831,196.1953,197.5907,13850.0
2018-10-31 09:40:00,213.73,214.45,213.42,214.22,18424.0,197.5168,198.1822,197.2303,197.9696,18424.0
2018-10-31 09:45:00,214.15,214.17,212.03,212.58,16725.0,197.9049,197.9234,195.9457,196.454,16725.0
2018-10-31 09:50:00,212.51,213.13,212.51,212.83,22341.0,196.3893,196.9623,196.3893,196.6851,22341.0
2018-10-31 09:55:00,212.85,213.73,212.85,213.25,17886.0,196.7035,197.5168,196.7035,197.0732,17886.0
2018-10-31 10:00:00,213.17,213.3,212.55,212.55,10694.0,196.9993,197.1194,196.4263,196.4263,10694.0
2018-10-31 10:05:00,212.47,212.51,211.43,211.46,39540.0,196.3524,196.3893,195.3913,195.419,39540.0
2018-10-31 10:10:00,211.43,211.61,210.93,211.02,29476.0,195.3913,195.5576,194.9292,195.0124,29476.0
2018-10-31 10:15:00,211.02,212.16,210.97,211.97,27395.0,195.0124,196.0659,194.9662,195.8903,27395.0
2018-10-31 10:20:00,212.02,212.05,211.46,211.88,12728.0,195.9365,195.9642,195.419,195.8071,12728.0
2018-10-31 10:25:00,211.74,212.05,211.38,212.02,11373.0,195.6777,195.9642,195.3451,195.9365,11373.0
2018-10-31 10:30:00,212.0,212.59,211.87,212.49,13097.0,195.918,196.4633,195.7979,196.3708,13097.0
2018-10-31 10:35:00,212.55,212.83,212.18,212.83,27678.0,196.4263,196.6851,196.0844,196.6851,27678.0
2018-10-31 10:40:00,212.83,212.97,212.43,212.46,19523.0,196.6851,196.8144,196.3154,196.3431,19523.0
2018-10-31 10:45:00,212.3,212.3,211.65,211.96,15849.0,196.1953,196.1953,195.5946,195.8811,15849.0
2018-10-31 10:50:00,211.93,212.44,211.92,212.35,19364.0,195.8533,196.3246,195.8441,196.2415,19364.0
2018-10-31 10:55:00,212.38,212.38,211.27,211.27,23481.0,196.2692,196.2692,195.2434,195.2434,23481.0
2018-10-31 11:00:00,211.25,211.52,210.93,210.98,9300.0,195.2249,195.4744,194.9292,194.9754,9300.0
2018-10-31 11:05:00,211.07,212.07,211.05,212.06,10929.0,195.0586,195.9827,195.0401,195.9735,10929.0
2018-10-31 11:10:00,212.15,212.79,212.06,212.56,11623.0,196.0566,196.6481,195.9735,196.4355,11623.0
2018-10-31 11:15:00,212.48,212.89,212.47,212.79,7445.0,196.3616,196.7405,196.3524,196.6481,7445.0
2018-10-31 11:20:00,212.88,212.91,212.7,212.81,5959.0,196.7313,196.759,196.5649,196.6666,5959.0
2018-10-31 11:25:00,212.81,212.96,212.71,212.86,6121.0,196.6666,196.8052,196.5742,196.7128,6121.0
2018-10-31 11:30:00,212.83,212.83,212.2,212.23,11933.0,196.6851,196.6851,196.1028,196.1306,11933.0
2018-10-31 11:35:00,212.23,212.24,211.71,211.92,7784.0,196.1306,196.1398,195.65,195.8441,7784.0
2018-10-31 11:40:00,212.0,212.29,211.95,211.95,16017.0,195.918,196.186,195.8718,195.8718,16017.0
2018-10-31 11:45:00,212.0,212.23,211.68,211.75,8043.0,195.918,196.1306,195.6223,195.687,8043.0
2018-10-31 11:50:00,211.76,212.11,211.7,211.93,7939.0,195.6962,196.0197,195.6408,195.8533,7939.0
2018-10-31 11:55:00,211.81,212.52,211.46,212.16,38497.0,195.7424,196.3986,195.419,196.0659,38497.0
2018-10-31 12:00:00,212.24,212.37,211.59,211.68,16139.0,196.1398,196.26,195.5391,195.6223,16139.0
2018-10-31 12:05:00,211.63,211.68,210.95,211.17,12104.0,195.5761,195.6223,194.9477,195.151,12104.0
2018-10-31 12:10:00,211.16,211.2,210.93,211.05,103506.0,195.1417,195.1787,194.9292,195.0401,103506.0
2018-10-31 12:15:00,210.96,211.04,210.68,211.0,16773.0,194.9569,195.0308,194.6982,194.9939,16773.0
2018-10-31 12:20:00,210.85,211.55,210.74,211.54,7778.0,194.8553,195.5022,194.7536,195.4929,7778.0
2018-10-31 12:25:00,211.35,211.88,211.21,211.25,3567.0,195.3173,195.8071,195.1879,195.2249,3567.0
2018-10-31 12:30:00,211.24,211.24,210.59,210.83,9853.0,195.2157,195.2157,194.615,194.8368,9853.0
2018-10-31 12:35:00,210.63,210.86,210.57,210.77,9825.0,194.6519,194.8645,194.5965,194.7813,9825.0
2018-10-31 12:40:00,210.86,211.22,210.6,211.03,18914.0,194.8645,195.1972,194.6242,195.0216,18914.0
2018-10-31 12:45:00,211.05,211.07,210.68,210.81,25569.0,195.0401,195.0586,194.6982,194.8183,25569.0
2018-10-31 12:50:00,210.79,210.88,210.18,210.35,37948.0,194.7998,194.883,194.2361,194.3932,37948.0
2018-10-31 12:55:00,210.26,210.56,210.19,210.2,20420.0,194.31,194.5873,194.2453,194.2546,20420.0
2018-10-31 13:00:00,210.24,210.3,209.59,209.75,18364.0,194.2915,194.347,193.6908,193.8387,18364.0
2018-10-31 13:05:00,209.66,210.14,209.62,210.03,15374.0,193.7555,194.1991,193.7186,194.0975,15374.0
2018-10-31 13:10:00,210.0,210.27,209.85,210.13,25818.0,194.0697,194.3193,193.9311,194.1899,25818.0
2018-10-31 13:15:00,210.04,210.23,209.68,209.7,23070.0,194.1067,194.2823,193.774,193.7925,23070.0
2018-10-31 13:20:00,209.76,209.93,209.56,209.81,34567.0,193.8479,194.005,193.6631,193.8941,34567.0
2018-10-31 13:25:00,209.74,209.74,209.28,209.48,15034.0,193.8295,193.8295,193.4044,193.5892,15034.0
2018-10-31 13:30:00,209.55,209.83,209.43,209.6,11950.0,193.6539,193.9126,193.543,193.7001,11950.0
2018-10-31 13:35:00,209.64,209.8,209.37,209.5,8048.0,193.737,193.8849,193.4875,193.6077,8048.0
2018-10-31 13:40:00,209.51,210.6,209.49,210.6,7868.0,193.6169,194.6242,193.5984,194.6242,7868.0
2018-10-31 13:45:00,210.66,211.04,210.3,210.98,10153.0,194.6797,195.0308,194.347,194.9754,10153.0
2018-10-31 13:50:00,211.02,211.1,210.42,210.51,38988.0,195.0124,195.0863,194.4579,194.541,38988.0
2018-10-31 13:55:00,210.53,210.62,210.33,210.41,18606.0,194.5595,194.6427,194.3747,194.4486,18606.0
2018-10-31 14:00:00,210.41,211.06,210.23,211.06,34165.0,194.4486,195.0493,194.2823,195.0493,34165.0
2018-10-31 14:05:00,211.06,212.14,211.01,212.09,37084.0,195.0493,196.0474,195.0031,196.0012,37084.0
2018-10-31 14:10:00,211.99,212.07,211.8,211.8,13527.0,195.9088,195.9827,195.7332,195.7332,13527.0
2018-10-31 14:15:00,211.8,212.21,211.8,212.21,39060.0,195.7332,196.1121,195.7332,196.1121,39060.0
2018-10-31 14:20:00,212.2,212.41,211.98,212.26,28485.0,196.1028,196.2969,195.8995,196.1583,28485.0
2018-10-31 14:25:00,212.21,212.42,212.14,212.18,14166.0,196.1121,196.3062,196.0474,196.0844,14166.0
2018-10-31 14:30:00,212.09,212.23,212.0,212.0,9641.0,196.0012,196.1306,195.918,195.918,9641.0
2018-10-31 14:35:00,212.0,212.29,212.0,212.17,8298.0,195.918,196.186,195.918,196.0751,8298.0
2018-10-31 14:40:00,212.27,212.45,212.18,212.23,9460.0,196.1675,196.3339,196.0844,196.1306,9460.0
2018-10-31 14:45:00,212.25,212.26,212.0,212.07,23546.0,196.1491,196.1583,195.918,195.9827,23546.0
2018-10-31 14:50:00,212.11,212.55,212.0,212.51,6031.0,196.0197,196.4263,195.918,196.3893,6031.0
2018-10-31 14:55:00,212.47,212.91,212.43,212.85,10707.0,196.3524,196.759,196.3154,196.7035,10707.0
2018-10-31 15:00:00,212.84,212.87,212.61,212.61,5500.0,196.6943,196.722,196.4817,196.4817,5500.0
2018-10-31 15:05:00,212.63,212.96,212.49,212.66,7516.0,196.5002,196.8052,196.3708,196.528,7516.0
2018-10-31 15:10:00,212.58,212.65,212.4,212.62,9098.0,196.454,196.5187,196.2877,196.491,9098.0
2018-10-31 15:15:00,212.55,213.13,212.39,212.95,17367.0,196.4263,196.9623,196.2784,196.796,17367.0
2018-10-31 15:20:00,213.04,213.32,213.0,213.17,57744.0,196.8791,197.1379,196.8422,196.9993,57744.0
2018-10-31 15:25:00,213.17,213.43,213.11,213.26,31470.0,196.9993,197.2395,196.9438,197.0824,31470.0
2018-10-31 15:30:00,213.22,213.38,213.11,213.32,43243.0,197.0455,197.1933,196.9438,197.1379,43243.0
2018-10-31 15:35:00,213.34,213.37,213.14,213.17,45062.0,197.1564,197.1841,196.9715,196.9993,45062.0
2018-10-31 15:40:00,213.17,213.45,213.07,213.16,73914.0,196.9993,197.258,196.9068,196.99,73914.0
2018-10-31 15:45:00,213.12,213.27,212.89,213.12,109455.0,196.9531,197.0917,196.7405,196.9531,109455.0
2018-10-31 15:50:00,213.14,214.07,212.97,213.47,90484.0,196.9715,197.831,196.8144,197.2765,90484.0
2018-10-31 15:55:00,213.47,214.39,213.28,213.81,131570.0,197.2765,198.1267,197.1009,197.5907,131570.0
2018-11-01 09:30:00,219.01,222.67,219.0,222.65,305053.0,202.3963,205.7786,202.387,205.7601,305053.0
2018-11-01 09:35:00,222.66,222.72,220.39,221.2,98001.0,205.7694,205.8248,203.6716,204.4201,98001.0
2018-11-01 09:40:00,221.36,221.36,219.98,220.19,76254.0,204.568,204.568,203.2927,203.4867,76254.0
2018-11-01 09:45:00,220.31,220.64,219.98,220.4,53256.0,203.5976,203.9026,203.2927,203.6808,53256.0
2018-11-01 09:50:00,220.34,221.3,219.5,220.85,93727.0,203.6254,204.5125,202.8491,204.0967,93727.0
2018-11-01 09:55:00,221.05,221.25,220.52,220.9,50171.0,204.2815,204.4663,203.7917,204.1429,50171.0
2018-11-01 10:00:00,220.73,220.93,220.26,220.59,81837.0,203.9858,204.1706,203.5514,203.8564,81837.0
2018-11-01 10:05:00,220.6,220.86,219.95,220.0,67020.0,203.8656,204.1059,203.2649,203.3112,67020.0
2018-11-01 10:10:00,219.93,220.44,219.79,220.03,141049.0,203.2465,203.7178,203.1171,203.3389,141049.0
2018-11-01 10:15:00,220.03,220.49,218.5,219.43,99085.0,203.3389,203.764,201.9249,202.7844,99085.0
2018-11-01 10:20:00,219.42,219.79,218.1,218.31,27078.0,202.7751,203.1171,201.5553,201.7494,27078.0
2018-11-01 10:25:00,218.32,219.45,218.17,218.47,54891.0,201.7586,202.8029,201.62,201.8972,54891.0
2018-11-01 10:30:00,218.36,218.64,218.0,218.04,42849.0,201.7956,202.0543,201.4629,201.4998,42849.0
2018-11-01 10:35:00,218.08,218.08,217.4,217.49,27796.0,201.5368,201.5368,200.9084,200.9916,27796.0
2018-11-01 10:40:00,217.43,217.54,216.47,216.51,15295.0,200.9361,201.0378,200.0489,200.0859,15295.0
2018-11-01 10:45:00,216.54,217.48,216.12,217.21,27082.0,200.1136,200.9823,199.7255,200.7328,27082.0
2018-11-01 10:50:00,217.25,217.67,216.76,216.89,22749.0,200.7698,201.1579,200.3169,200.4371,22749.0
2018-11-01 10:55:00,216.89,217.0,216.3,216.94,22532.0,200.4371,200.5387,199.8918,200.4833,22532.0
2018-11-01 11:00:00,216.88,217.19,216.23,216.39,21334.0,200.4278,200.7143,199.8271,199.975,21334.0
2018-11-01 11:05:00,216.36,216.47,214.7,215.09,46734.0,199.9473,200.0489,198.4132,198.7736,46734.0
2018-11-01 11:10:00,215.02,215.53,214.96,215.0,31733.0,198.7089,199.1802,198.6535,198.6904,31733.0
2018-11-01 11:15:00,215.16,215.59,215.04,215.28,28073.0,198.8383,199.2357,198.7274,198.9492,28073.0
2018-11-01 11:20:00,215.21,215.63,214.94,215.42,29871.0,198.8845,199.2727,198.635,199.0786,29871.0
2018-11-01 11:25:00,215.52,215.77,215.27,215.4,33629.0,199.171,199.402,198.94,199.0601,33629.0
2018-11-01 11:30:00,215.48,215.48,214.75,215.02,37001.0,199.134,199.134,198.4594,198.7089,37001.0
2018-11-01 11:35:00,215.02,215.62,214.84,215.34,26910.0,198.7089,199.2634,198.5426,199.0047,26910.0
2018-11-01 11:40:00,215.4,215.4,214.66,215.27,19473.0,199.0601,199.0601,198.3762,198.94,19473.0
2018-11-01 11:45:00,215.41,215.41,214.62,214.63,17493.0,199.0693,199.0693,198.3393,198.3485,17493.0
2018-11-01 11:50:00,214.68,214.69,214.17,214.49,20234.0,198.3947,198.404,197.9234,198.2191,20234.0
2018-11-01 11:55:00,214.44,215.1,214.44,214.84,17033.0,198.1729,198.7829,198.1729,198.5426,17033.0
2018-11-01 12:00:00,214.83,214.96,214.72,214.95,12147.0,198.5333,198.6535,198.4317,198.6442,12147.0
2018-11-01 12:05:00,214.86,215.01,214.44,214.44,19178.0,198.5611,198.6997,198.1729,198.1729,19178.0
2018-11-01 12:10:00,214.5,215.16,214.48,215.16,20365.0,198.2284,198.8383,198.2099,198.8383,20365.0
2018-11-01 12:15:00,215.12,215.61,214.82,214.86,66723.0,198.8013,199.2542,198.5241,198.5611,66723.0
2018-11-01 12:20:00,214.9,214.98,214.69,214.93,7298.0,198.598,198.672,198.404,198.6258,7298.0
2018-11-01 12:25:00,214.88,214.88,214.28,214.34,17200.0,198.5795,198.5795,198.0251,198.0805,17200.0
2018-11-01 12:30:00,214.28,214.46,214.21,214.29,16110.0,198.0251,198.1914,197.9604,198.0343,16110.0
2018-11-01 12:35:00,214.33,214.54,214.13,214.39,23115.0,198.0713,198.2653,197.8864,198.1267,23115.0
2018-11-01 12:40:00,214.33,214.4,213.52,213.79,33680.0,198.0713,198.136,197.3227,197.5722,33680.0
2018-11-01 12:45:00,213.77,214.01,213.59,214.0,15842.0,197.5537,197.7755,197.3874,197.7663,15842.0
2018-11-01 12:50:00,213.97,213.97,213.13,213.55,16186.0,197.7386,197.7386,196.9623,197.3504,16186.0
2018-11-01 12:55:00,213.59,213.74,213.38,213.39,8603.0,197.3874,197.526,197.1933,197.2026,8603.0
2018-11-01 13:00:00,213.43,213.54,213.08,213.36,15971.0,197.2395,197.3412,196.9161,197.1749,15971.0
2018-11-01 13:05:00,213.39,213.49,212.5,212.78,42824.0,197.2026,197.295,196.3801,196.6388,42824.0
2018-11-01 13:10:00,212.75,212.79,212.14,212.54,16068.0,196.6111,196.6481,196.0474,196.4171,16068.0
2018-11-01 13:15:00,212.5,212.7,212.41,212.59,10713.0,196.3801,196.5649,196.2969,196.4633,10713.0
2018-11-01 13:20:00,212.6,212.6,212.23,212.36,27020.0,196.4725,196.4725,196.1306,196.2507,27020.0
2018-11-01 13:25:00,212.32,212.94,212.25,212.89,31666.0,196.2137,196.7867,196.1491,196.7405,31666.0
2018-11-01 13:30:00,212.84,214.04,212.83,213.75,21678.0,196.6943,197.8033,196.6851,197.5353,21678.0
2018-11-01 13:35:00,213.51,213.51,213.13,213.26,13823.0,197.3135,197.3135,196.9623,197.0824,13823.0
2018-11-01 13:40:00,213.26,213.26,212.87,213.01,10872.0,197.0824,197.0824,196.722,196.8514,10872.0
2018-11-01 13:45:00,212.97,213.19,212.62,212.89,15862.0,196.8144,197.0177,196.491,196.7405,15862.0
2018-11-01 13:50:00,212.91,213.22,212.9,212.99,18411.0,196.759,197.0455,196.7497,196.8329,18411.0
2018-11-01 13:55:00,213.01,213.22,212.42,212.59,27771.0,196.8514,197.0455,196.3062,196.4633,27771.0
2018-11-01 14:00:00,212.53,213.23,212.45,213.2,15403.0,196.4078,197.0547,196.3339,197.027,15403.0
2018-11-01 14:05:00,213.2,213.29,212.9,213.03,13820.0,197.027,197.1102,196.7497,196.8699,13820.0
2018-11-01 14:10:00,212.97,213.13,212.73,213.06,21831.0,196.8144,196.9623,196.5926,196.8976,21831.0
2018-11-01 14:15:00,213.13,213.56,212.87,213.24,20031.0,196.9623,197.3597,196.722,197.064,20031.0
2018-11-01 14:20:00,213.23,213.71,213.17,213.43,16104.0,197.0547,197.4983,196.9993,197.2395,16104.0
2018-11-01 14:25:00,213.43,213.6,213.1,213.1,18761.0,197.2395,197.3966,196.9346,196.9346,18761.0
2018-11-01 14:30:00,213.19,213.55,213.09,213.53,22245.0,197.0177,197.3504,196.9253,197.332,22245.0
2018-11-01 14:35:00,213.58,213.84,213.27,213.45,15467.0,197.3782,197.6184,197.0917,197.258,15467.0
2018-11-01 14:40:00,213.41,214.05,213.33,213.96,30507.0,197.2211,197.8125,197.1471,197.7293,30507.0
2018-11-01 14:45:00,213.97,214.22,213.73,214.19,20451.0,197.7386,197.9696,197.5168,197.9419,20451.0
2018-11-01 14:50:00,214.16,214.54,214.1,214.48,16550.0,197.9142,198.2653,197.8587,198.2099,16550.0
2018-11-01 14:55:00,214.41,215.06,214.41,214.8,20913.0,198.1452,198.7459,198.1452,198.5056,20913.0
2018-11-01 15:00:00,214.78,214.79,214.29,214.4,25471.0,198.4871,198.4964,198.0343,198.136,25471.0
2018-11-01 15:05:00,214.38,214.47,214.03,214.43,29534.0,198.1175,198.2006,197.794,198.1637,29534.0
2018-11-01 15:10:00,214.48,214.52,214.27,214.3,25666.0,198.2099,198.2469,198.0158,198.0435,25666.0
2018-11-01 15:15:00,214.32,214.59,214.17,214.45,16797.0,198.062,198.3115,197.9234,198.1822,16797.0
2018-11-01 15:20:00,214.47,214.53,214.26,214.45,18808.0,198.2006,198.2561,198.0066,198.1822,18808.0
2018-11-01 15:25:00,214.4,214.49,214.13,214.13,26694.0,198.136,198.2191,197.8864,197.8864,26694.0
2018-11-01 15:30:00,214.16,214.62,214.12,214.61,26122.0,197.9142,198.3393,197.8772,198.33,26122.0
2018-11-01 15:35:00,214.56,215.73,214.55,215.7,48829.0,198.2838,199.3651,198.2746,199.3373,48829.0
2018-11-01 15:40:00,215.66,216.0,215.58,216.0,59697.0,199.3004,199.6146,199.2264,199.6146,59697.0
2018-11-01 15:45:00,216.0,216.67,215.79,216.49,80407.0,199.6146,200.2338,199.4205,200.0674,80407.0
2018-11-01 15:50:00,216.49,216.49,215.95,216.0,57465.0,200.0674,200.0674,199.5684,199.6146,57465.0
2018-11-01 15:55:00,216.02,216.53,215.94,216.28,115077.0,199.6331,200.1044,199.5591,199.8733,115077.0
2018-11-02 09:30:00,216.76,217.95,216.52,217.1,54840.0,200.3169,201.4167,200.0951,200.6311,54840.0
2018-11-02 09:35:00,217.01,217.56,216.33,217.27,38515.0,200.548,201.0562,199.9196,200.7882,38515.0
2018-11-02 09:40:00,217.28,217.78,217.09,217.46,22655.0,200.7975,201.2596,200.6219,200.9638,22655.0
2018-11-02 09:45:00,217.46,217.67,217.2,217.67,26905.0,200.9638,201.1579,200.7236,201.1579,26905.0
2018-11-02 09:50:00,217.5,218.0,217.2,217.2,27283.0,201.0008,201.4629,200.7236,200.7236,27283.0
2018-11-02 09:55:00,217.21,217.36,216.95,217.19,12950.0,200.7328,200.8714,200.4925,200.7143,12950.0
2018-11-02 10:00:00,217.18,217.27,216.6,216.69,19975.0,200.7051,200.7882,200.1691,200.2522,19975.0
2018-11-02 10:05:00,216.65,217.0,216.36,217.0,24099.0,200.2153,200.5387,199.9473,200.5387,24099.0
2018-11-02 10:10:00,217.0,217.42,216.85,217.02,30286.0,200.5387,200.9269,200.4001,200.5572,30286.0
2018-11-02 10:15:00,216.98,217.86,216.88,217.38,23230.0,200.5202,201.3335,200.4278,200.8899,23230.0
2018-11-02 10:20:00,217.3,217.37,216.4,216.43,7801.0,200.816,200.8807,199.9842,200.012,7801.0
2018-11-02 10:25:00,216.31,216.43,215.41,215.41,10745.0,199.9011,200.012,199.0693,199.0693,10745.0
2018-11-02 10:30:00,215.35,215.4,214.77,214.79,10786.0,199.0139,199.0601,198.4779,198.4964,10786.0
2018-11-02 10:35:00,214.78,214.78,213.95,213.95,11064.0,198.4871,198.4871,197.7201,197.7201,11064.0
2018-11-02 10:40:00,213.92,214.23,213.31,214.1,16130.0,197.6924,197.9789,197.1286,197.8587,16130.0
2018-11-02 10:45:00,214.01,214.37,213.89,213.97,15848.0,197.7755,198.1082,197.6646,197.7386,15848.0
2018-11-02 10:50:00,213.92,214.5,213.91,214.36,10063.0,197.6924,198.2284,197.6831,198.099,10063.0
2018-11-02 10:55:00,214.34,214.51,213.95,214.38,17678.0,198.0805,198.2376,197.7201,198.1175,17678.0
2018-11-02 11:00:00,214.34,214.52,213.2,213.2,29199.0,198.0805,198.2469,197.027,197.027,29199.0
2018-11-02 11:05:00,213.09,213.52,212.55,213.47,16023.0,196.9253,197.3227,196.4263,197.2765,16023.0
2018-11-02 11:10:00,213.43,213.75,212.97,213.03,14524.0,197.2395,197.5353,196.8144,196.8699,14524.0
2018-11-02 11:15:00,213.03,213.63,212.97,213.13,20399.0,196.8699,197.4244,196.8144,196.9623,20399.0
2018-11-02 11:20:00,213.02,213.66,212.87,213.66,17927.0,196.8606,197.4521,196.722,197.4521,17927.0
2018-11-02 11:25:00,213.65,213.65,212.94,213.53,18090.0,197.4429,197.4429,196.7867,197.332,18090.0
2018-11-02 11:30:00,213.52,213.86,213.39,213.43,15543.0,197.3227,197.6369,197.2026,197.2395,15543.0
2018-11-02 11:35:00,213.55,213.63,213.29,213.57,7958.0,197.3504,197.4244,197.1102,197.3689,7958.0
2018-11-02 11:40:00,213.5,213.71,213.28,213.28,29859.0,197.3042,197.4983,197.1009,197.1009,29859.0
2018-11-02 11:45:00,213.23,213.29,212.93,213.18,23100.0,197.0547,197.1102,196.7775,197.0085,23100.0
2018-11-02 11:50:00,213.2,213.45,213.12,213.29,17184.0,197.027,197.258,196.9531,197.1102,17184.0
2018-11-02 11:55:00,213.25,214.17,213.15,214.17,43014.0,197.0732,197.9234,196.9808,197.9234,43014.0
2018-11-02 12:00:00,214.23,214.23,213.7,213.7,10668.0,197.9789,197.9789,197.4891,197.4891,10668.0
2018-11-02 12:05:00,213.77,213.8,213.07,213.08,32318.0,197.5537,197.5815,196.9068,196.9161,32318.0
2018-11-02 12:10:00,213.1,213.57,213.06,213.06,29613.0,196.9346,197.3689,196.8976,196.8976,29613.0
2018-11-02 12:15:00,213.06,213.28,213.0,213.14,13041.0,196.8976,197.1009,196.8422,196.9715,13041.0
2018-11-02 12:20:00,213.14,213.18,212.95,213.09,29062.0,196.9715,197.0085,196.796,196.9253,29062.0
2018-11-02 12:25:00,213.11,213.32,213.07,213.31,11632.0,196.9438,197.1379,196.9068,197.1286,11632.0
2018-11-02 12:30:00,213.33,213.35,212.5,212.68,31173.0,197.1471,197.1656,196.3801,196.5464,31173.0
2018-11-02 12:35:00,212.68,213.04,212.43,212.43,30511.0,196.5464,196.8791,196.3154,196.3154,30511.0
2018-11-02 12:40:00,212.43,213.06,212.25,212.94,16849.0,196.3154,196.8976,196.1491,196.7867,16849.0
2018-11-02 12:45:00,212.93,213.33,212.8,213.02,12833.0,196.7775,197.1471,196.6573,196.8606,12833.0
2018-11-02 12:50:00,212.99,213.01,212.38,212.53,33882.0,196.8329,196.8514,196.2692,196.4078,33882.0
2018-11-02 12:55:00,212.5,212.71,212.38,212.66,15637.0,196.3801,196.5742,196.2692,196.528,15637.0
2018-11-02 13:00:00,212.67,212.7,212.07,212.22,40675.0,196.5372,196.5649,195.9827,196.1213,40675.0
2018-11-02 13:05:00,212.21,212.42,212.17,212.42,29395.0,196.1121,196.3062,196.0751,196.3062,29395.0
2018-11-02 13:10:00,212.61,212.9,212.52,212.61,32028.0,196.4817,196.7497,196.3986,196.4817,32028.0
2018-11-02 13:15:00,212.63,212.9,212.44,212.82,8191.0,196.5002,196.7497,196.3246,196.6758,8191.0
2018-11-02 13:20:00,212.85,213.2,212.67,213.18,9889.0,196.7035,197.027,196.5372,197.0085,9889.0
2018-11-02 13:25:00,213.14,213.37,212.9,213.25,8203.0,196.9715,197.1841,196.7497,197.0732,8203.0
2018-11-02 13:30:00,213.15,213.17,212.95,213.12,9076.0,196.9808,196.9993,196.796,196.9531,9076.0
2018-11-02 13:35:00,213.27,213.29,212.92,213.22,5559.0,197.0917,197.1102,196.7682,197.0455,5559.0
2018-11-02 13:40:00,213.17,213.61,212.92,213.52,10991.0,196.9993,197.4059,196.7682,197.3227,10991.0
2018-11-02 13:45:00,213.33,213.33,212.97,212.97,5125.0,197.1471,197.1471,196.8144,196.8144,5125.0
2018-11-02 13:50:00,212.95,213.0,212.72,212.85,11856.0,196.796,196.8422,196.5834,196.7035,11856.0
2018-11-02 13:55:00,212.88,212.88,212.57,212.76,6156.0,196.7313,196.7313,196.4448,196.6204,6156.0
2018-11-02 14:00:00,212.79,213.06,212.71,212.73,20126.0,196.6481,196.8976,196.5742,196.5926,20126.0
2018-11-02 14:05:00,212.67,212.67,212.27,212.41,10462.0,196.5372,196.5372,196.1675,196.2969,10462.0
2018-11-02 14:10:00,212.4,212.6,212.28,212.45,7140.0,196.2877,196.4725,196.1768,196.3339,7140.0
2018-11-02 14:15:00,212.45,212.73,212.35,212.57,9300.0,196.3339,196.5926,196.2415,196.4448,9300.0
2018-11-02 14:20:00,212.56,212.58,212.35,212.45,10564.0,196.4355,196.454,196.2415,196.3339,10564.0
2018-11-02 14:25:00,212.4,214.19,212.36,214.19,13805.0,196.2877,197.9419,196.2507,197.9419,13805.0
2018-11-02 14:30:00,213.91,213.91,212.86,213.08,19311.0,197.6831,197.6831,196.7128,196.9161,19311.0
2018-11-02 14:35:00,212.98,212.99,212.32,212.51,12318.0,196.8237,196.8329,196.2137,196.3893,12318.0
2018-11-02 14:40:00,212.49,213.02,212.38,212.75,9926.0,196.3708,196.8606,196.2692,196.6111,9926.0
2018-11-02 14:45:00,212.75,212.85,212.51,212.76,7077.0,196.6111,196.7035,196.3893,196.6204,7077.0
2018-11-02 14:50:00,212.79,212.81,212.48,212.62,9300.0,196.6481,196.6666,196.3616,196.491,9300.0
2018-11-02 14:55:00,212.67,212.74,212.48,212.5,9350.0,196.5372,196.6019,196.3616,196.3801,9350.0
2018-11-02 15:00:00,212.62,212.8,212.42,212.73,27113.0,196.491,196.6573,196.3062,196.5926,27113.0
2018-11-02 15:05:00,212.79,212.79,212.41,212.57,13842.0,196.6481,196.6481,196.2969,196.4448,13842.0
2018-11-02 15:10:00,212.59,213.2,212.47,212.9,12876.0,196.4633,197.027,196.3524,196.7497,12876.0
2018-11-02 15:15:00,212.93,213.02,212.37,212.53,12507.0,196.7775,196.8606,196.26,196.4078,12507.0
2018-11-02 15:20:00,212.55,212.75,212.43,212.7,10512.0,196.4263,196.6111,196.3154,196.5649,10512.0
2018-11-02 15:25:00,212.71,212.95,212.67,212.8,33151.0,196.5742,196.796,196.5372,196.6573,33151.0
2018-11-02 15:30:00,212.8,212.92,212.43,212.85,34451.0,196.6573,196.7682,196.3154,196.7035,34451.0
2018-11-02 15:35:00,212.85,213.21,212.65,213.12,26390.0,196.7035,197.0362,196.5187,196.9531,26390.0
2018-11-02 15:40:00,213.16,213.2,212.94,212.96,56618.0,196.99,197.027,196.7867,196.8052,56618.0
2018-11-02 15:45:00,212.94,213.13,212.81,213.07,91264.0,196.7867,196.9623,196.6666,196.9068,91264.0
2018-11-02 15:50:00,213.06,213.2,212.97,213.0,34367.0,196.8976,197.027,196.8144,196.8422,34367.0
2018-11-02 15:55:00,213.04,213.24,212.79,213.17,123920.0,196.8791,197.064,196.6481,196.9993,123920.0
2018-11-05 09:30:00,214.0,214.78,213.34,214.42,36247.0,197.7663,198.4871,197.1564,198.1544,36247.0
2018-11-05 09:35:00,214.02,214.19,213.71,214.13,19445.0,197.7848,197.9419,197.4983,197.8864,19445.0
2018-11-05 09:40:00,214.21,214.85,213.83,214.56,30909.0,197.9604,198.5518,197.6092,198.2838,30909.0
2018-11-05 09:45:00,214.53,214.68,213.96,214.28,7446.0,198.2561,198.3947,197.7293,198.0251,7446.0
2018-11-05 09:50:00,214.27,214.42,213.86,213.88,11776.0,198.0158,198.1544,197.6369,197.6554,11776.0
2018-11-05 09:55:00,213.85,214.24,213.82,214.09,14500.0,197.6277,197.9881,197.6,197.8495,14500.0
2018-11-05 10:00:00,214.33,214.5,214.03,214.24,7775.0,198.0713,198.2284,197.794,197.9881,7775.0
2018-11-05 10:05:00,214.24,214.26,214.11,214.26,7197.0,197.9881,198.0066,197.868,198.0066,7197.0
2018-11-05 10:10:00,214.15,214.19,213.86,214.14,6825.0,197.9049,197.9419,197.6369,197.8957,6825.0
2018-11-05 10:15:00,214.09,214.43,213.92,214.36,30679.0,197.8495,198.1637,197.6924,198.099,30679.0
2018-11-05 10:20:00,214.32,214.32,214.05,214.21,10487.0,198.062,198.062,197.8125,197.9604,10487.0
2018-11-05 10:25:00,214.3,214.88,214.24,214.88,12149.0,198.0435,198.5795,197.9881,198.5795,12149.0
2018-11-05 10:30:00,214.92,215.75,214.92,215.74,10836.0,198.6165,199.3835,198.6165,199.3743,10836.0
2018-11-05 10:35:00,215.73,216.18,215.65,216.18,21850.0,199.3651,199.7809,199.2911,199.7809,21850.0
2018-11-05 10:40:00,216.22,216.26,215.76,215.76,16079.0,199.8179,199.8549,199.3928,199.3928,16079.0
2018-11-05 10:45:00,215.71,215.94,215.1,215.9,14333.0,199.3466,199.5591,198.7829,199.5222,14333.0
2018-11-05 10:50:00,215.76,215.95,215.49,215.71,14980.0,199.3928,199.5684,199.1433,199.3466,14980.0
2018-11-05 10:55:00,215.76,215.76,215.23,215.4,4952.0,199.3928,199.3928,198.903,199.0601,4952.0
2018-11-05 11:00:00,215.47,215.77,215.4,215.57,7743.0,199.1248,199.402,199.0601,199.2172,7743.0
2018-11-05 11:05:00,215.54,215.65,215.41,215.41,6441.0,199.1895,199.2911,199.0693,199.0693,6441.0
2018-11-05 11:10:00,215.41,215.42,215.12,215.23,9680.0,199.0693,199.0786,198.8013,198.903,9680.0
2018-11-05 11:15:00,215.23,215.29,214.82,214.82,9164.0,198.903,198.9584,198.5241,198.5241,9164.0
2018-11-05 11:20:00,214.85,214.85,214.41,214.44,15780.0,198.5518,198.5518,198.1452,198.1729,15780.0
2018-11-05 11:25:00,214.48,214.9,214.3,214.89,49208.0,198.2099,198.598,198.0435,198.5888,49208.0
2018-11-05 11:30:00,214.82,214.87,214.66,214.73,6732.0,198.5241,198.5703,198.3762,198.4409,6732.0
2018-11-05 11:35:00,214.74,214.75,214.57,214.63,7961.0,198.4502,198.4594,198.2931,198.3485,7961.0
2018-11-05 11:40:00,214.67,215.77,214.67,215.52,22466.0,198.3855,199.402,198.3855,199.171,22466.0
2018-11-05 11:45:00,215.53,215.98,215.52,215.98,2529.0,199.1802,199.5961,199.171,199.5961,2529.0
2018-11-05 11:50:00,215.9,216.14,215.74,216.02,8435.0,199.5222,199.744,199.3743,199.6331,8435.0
2018-11-05 11:55:00,216.0,216.12,215.79,216.12,3082.0,199.6146,199.7255,199.4205,199.7255,3082.0
2018-11-05 12:00:00,216.01,216.04,215.83,215.86,2879.0,199.6238,199.6516,199.4575,199.4852,2879.0
2018-11-05 12:05:00,215.9,216.01,215.83,215.9,4085.0,199.5222,199.6238,199.4575,199.5222,4085.0
2018-11-05 12:10:00,215.95,216.02,215.75,215.99,4013.0,199.5684,199.6331,199.3835,199.6053,4013.0
2018-11-05 12:15:00,215.92,215.98,215.88,215.95,2865.0,199.5407,199.5961,199.5037,199.5684,2865.0
2018-11-05 12:20:00,215.94,216.12,215.94,215.99,5336.0,199.5591,199.7255,199.5591,199.6053,5336.0
2018-11-05 12:25:00,215.94,215.94,215.64,215.8,4211.0,199.5591,199.5591,199.2819,199.4298,4211.0
2018-11-05 12:30:00,215.75,215.75,215.54,215.73,2713.0,199.3835,199.3835,199.1895,199.3651,2713.0
2018-11-05 12:35:00,215.7,215.7,215.34,215.51,2715.0,199.3373,199.3373,199.0047,199.1618,2715.0
2018-11-05 12:40:00,215.42,215.42,215.26,215.31,2000.0,199.0786,199.0786,198.9307,198.9769,2000.0
2018-11-05 12:45:00,215.38,215.51,215.34,215.49,2508.0,199.0416,199.1618,199.0047,199.1433,2508.0
2018-11-05 12:50:00,215.49,215.5,215.22,215.3,2354.0,199.1433,199.1525,198.8938,198.9677,2354.0
2018-11-05 12:55:00,215.29,215.38,215.29,215.35,1847.0,198.9584,199.0416,198.9584,199.0139,1847.0
2018-11-05 13:00:00,215.36,215.52,215.32,215.52,1492.0,199.0231,199.171,198.9862,199.171,1492.0
2018-11-05 13:05:00,215.53,215.76,215.5,215.76,3189.0,199.1802,199.3928,199.1525,199.3928,3189.0
2018-11-05 13:10:00,215.78,215.94,215.63,215.94,2854.0,199.4113,199.5591,199.2727,199.5591,2854.0
2018-11-05 13:15:00,215.93,215.94,215.46,215.6,4750.0,199.5499,199.5591,199.1155,199.2449,4750.0
2018-11-05 13:20:00,215.6,215.74,215.41,215.68,3100.0,199.2449,199.3743,199.0693,199.3189,3100.0
2018-11-05 13:25:00,215.63,215.85,215.54,215.81,19931.0,199.2727,199.476,199.1895,199.439,19931.0
2018-11-05 13:30:00,215.82,216.05,215.8,216.02,13804.0,199.4482,199.6608,199.4298,199.6331,13804.0
2018-11-05 13:35:00,216.03,216.04,215.68,215.72,12530.0,199.6423,199.6516,199.3189,199.3558,12530.0
2018-11-05 13:40:00,215.75,216.01,215.71,215.97,4666.0,199.3835,199.6238,199.3466,199.5869,4666.0
2018-11-05 13:45:00,215.93,216.02,215.77,215.9,11131.0,199.5499,199.6331,199.402,199.5222,11131.0
2018-11-05 13:50:00,215.9,216.02,215.87,215.89,3958.0,199.5222,199.6331,199.4944,199.5129,3958.0
2018-11-05 13:55:00,215.93,215.96,215.74,215.74,4265.0,199.5499,199.5776,199.3743,199.3743,4265.0
2018-11-05 14:00:00,215.77,215.81,215.59,215.75,10785.0,199.402,199.439,199.2357,199.3835,10785.0
2018-11-05 14:05:00,215.76,215.79,215.63,215.74,15981.0,199.3928,199.4205,199.2727,199.3743,15981.0
2018-11-05 14:10:00,215.81,215.86,215.7,215.73,5403.0,199.439,199.4852,199.3373,199.3651,5403.0
2018-11-05 14:15:00,215.77,215.77,215.5,215.6,8533.0,199.402,199.402,199.1525,199.2449,8533.0
2018-11-05 14:20:00,215.61,215.78,215.48,215.7,13076.0,199.2542,199.4113,199.134,199.3373,13076.0
2018-11-05 14:25:00,215.76,215.83,215.66,215.76,8798.0,199.3928,199.4575,199.3004,199.3928,8798.0
2018-11-05 14:30:00,215.7,215.92,215.59,215.92,5672.0,199.3373,199.5407,199.2357,199.5407,5672.0
2018-11-05 14:35:00,215.93,216.0,215.78,215.96,7547.0,199.5499,199.6146,199.4113,199.5776,7547.0
2018-11-05 14:40:00,215.96,216.32,215.87,216.32,6688.0,199.5776,199.9103,199.4944,199.9103,6688.0
2018-11-05 14:45:00,216.41,216.58,216.23,216.28,11143.0,199.9935,200.1506,199.8271,199.8733,11143.0
2018-11-05 14:50:00,216.32,216.48,216.28,216.46,6278.0,199.9103,200.0582,199.8733,200.0397,6278.0
2018-11-05 14:55:00,216.41,216.5,216.26,216.46,8899.0,199.9935,200.0767,199.8549,200.0397,8899.0
2018-11-05 15:00:00,216.4,216.44,216.23,216.34,6091.0,199.9842,200.0212,199.8271,199.9288,6091.0
2018-11-05 15:05:00,216.34,216.53,216.3,216.33,7560.0,199.9288,200.1044,199.8918,199.9196,7560.0
2018-11-05 15:10:00,216.3,216.37,216.17,216.19,8682.0,199.8918,199.9565,199.7717,199.7902,8682.0
2018-11-05 15:15:00,216.2,216.2,215.73,215.77,14838.0,199.7994,199.7994,199.3651,199.402,14838.0
2018-11-05 15:20:00,215.74,215.74,215.33,215.38,6533.0,199.3743,199.3743,198.9954,199.0416,6533.0
2018-11-05 15:25:00,215.35,215.37,215.16,215.35,8007.0,199.0139,199.0324,198.8383,199.0139,8007.0
2018-11-05 15:30:00,215.35,215.37,215.01,215.32,11422.0,199.0139,199.0324,198.6997,198.9862,11422.0
2018-11-05 15:35:00,215.29,215.34,215.13,215.18,18910.0,198.9584,199.0047,198.8106,198.8568,18910.0
2018-11-05 15:40:00,215.18,215.61,215.17,215.61,22931.0,198.8568,199.2542,198.8475,199.2542,22931.0
2018-11-05 15:45:00,215.61,215.74,215.24,215.49,35500.0,199.2542,199.3743,198.9122,199.1433,35500.0
2018-11-05 15:50:00,215.48,215.83,215.32,215.83,35859.0,199.134,199.4575,198.9862,199.4575,35859.0
2018-11-05 15:55:00,215.83,215.97,215.44,215.53,70402.0,199.4575,199.5869,199.0971,199.1802,70402.0
2018-11-06 09:30:00,215.05,215.54,213.48,214.89,35545.0,198.7367,199.1895,197.2857,198.5888,35545.0
2018-11-06 09:35:00,215.2,215.35,214.5,214.72,15546.0,198.8753,199.0139,198.2284,198.4317,15546.0
2018-11-06 09:40:00,214.89,215.19,214.72,214.88,8900.0,198.5888,198.866,198.4317,198.5795,8900.0
2018-11-06 09:45:00,214.88,215.24,214.8,214.88,12558.0,198.5795,198.9122,198.5056,198.5795,12558.0
2018-11-06 09:50:00,214.95,215.09,214.53,214.56,39615.0,198.6442,198.7736,198.2561,198.2838,39615.0
2018-11-06 09:55:00,214.57,214.81,214.5,214.58,19554.0,198.2931,198.5149,198.2284,198.3023,19554.0
2018-11-06 10:00:00,214.56,215.59,214.54,215.42,33979.0,198.2838,199.2357,198.2653,199.0786,33979.0
2018-11-06 10:05:00,215.32,215.42,214.78,214.78,25673.0,198.9862,199.0786,198.4871,198.4871,25673.0
2018-11-06 10:10:00,214.8,214.8,214.25,214.42,18945.0,198.5056,198.5056,197.9973,198.1544,18945.0
2018-11-06 10:15:00,214.41,214.77,213.98,214.76,17144.0,198.1452,198.4779,197.7478,198.4686,17144.0
2018-11-06 10:20:00,214.78,214.97,214.42,214.84,25859.0,198.4871,198.6627,198.1544,198.5426,25859.0
2018-11-06 10:25:00,214.95,215.04,214.62,214.72,7161.0,198.6442,198.7274,198.3393,198.4317,7161.0
2018-11-06 10:30:00,214.59,214.83,214.26,214.83,10501.0,198.3115,198.5333,198.0066,198.5333,10501.0
2018-11-06 10:35:00,214.78,214.82,213.89,213.93,13673.0,198.4871,198.5241,197.6646,197.7016,13673.0
2018-11-06 10:40:00,214.0,214.28,213.99,214.18,23395.0,197.7663,198.0251,197.7571,197.9326,23395.0
2018-11-06 10:45:00,214.22,214.97,214.18,214.88,13962.0,197.9696,198.6627,197.9326,198.5795,13962.0
2018-11-06 10:50:00,214.89,214.93,214.65,214.72,7595.0,198.5888,198.6258,198.367,198.4317,7595.0
2018-11-06 10:55:00,214.77,214.81,214.29,214.46,12536.0,198.4779,198.5149,198.0343,198.1914,12536.0
2018-11-06 11:00:00,214.51,214.66,214.38,214.48,8965.0,198.2376,198.3762,198.1175,198.2099,8965.0
2018-11-06 11:05:00,214.43,214.65,214.28,214.37,8266.0,198.1637,198.367,198.0251,198.1082,8266.0
2018-11-06 11:10:00,214.31,214.69,214.14,214.57,25084.0,198.0528,198.404,197.8957,198.2931,25084.0
2018-11-06 11:15:00,214.53,215.27,214.52,214.86,12062.0,198.2561,198.94,198.2469,198.5611,12062.0
2018-11-06 11:20:00,214.86,215.06,214.8,215.0,22200.0,198.5611,198.7459,198.5056,198.6904,22200.0
2018-11-06 11:25:00,215.01,215.96,215.01,215.53,15020.0,198.6997,199.5776,198.6997,199.1802,15020.0
2018-11-06 11:30:00,215.57,215.81,215.43,215.57,13106.0,199.2172,199.439,199.0878,199.2172,13106.0
2018-11-06 11:35:00,215.52,215.67,215.0,215.03,17263.0,199.171,199.3096,198.6904,198.7182,17263.0
2018-11-06 11:40:00,215.0,215.11,214.52,214.72,18625.0,198.6904,198.7921,198.2469,198.4317,18625.0
2018-11-06 11:45:00,214.74,214.9,214.23,214.41,22661.0,198.4502,198.598,197.9789,198.1452,22661.0
2018-11-06 11:50:00,214.41,215.07,214.21,215.01,23996.0,198.1452,198.7551,197.9604,198.6997,23996.0
2018-11-06 11:55:00,214.98,215.09,214.77,214.77,16441.0,198.672,198.7736,198.4779,198.4779,16441.0
2018-11-06 12:00:00,214.77,214.86,214.43,214.56,12066.0,198.4779,198.5611,198.1637,198.2838,12066.0
2018-11-06 12:05:00,214.57,214.77,214.48,214.61,13623.0,198.2931,198.4779,198.2099,198.33,13623.0
2018-11-06 12:10:00,214.69,214.75,214.52,214.6,9925.0,198.404,198.4594,198.2469,198.3208,9925.0
2018-11-06 12:15:00,214.59,214.65,214.46,214.48,12946.0,198.3115,198.367,198.1914,198.2099,12946.0
2018-11-06 12:20:00,214.55,214.65,214.41,214.49,37519.0,198.2746,198.367,198.1452,198.2191,37519.0
2018-11-06 12:25:00,214.45,214.51,214.35,214.46,15551.0,198.1822,198.2376,198.0898,198.1914,15551.0
2018-11-06 12:30:00,214.5,214.5,214.23,214.42,8902.0,198.2284,198.2284,197.9789,198.1544,8902.0
2018-11-06 12:35:00,214.4,214.73,214.31,214.63,17306.0,198.136,198.4409,198.0528,198.3485,17306.0
2018-11-06 12:40:00,214.58,214.77,214.45,214.69,13016.0,198.3023,198.4779,198.1822,198.404,13016.0
2018-11-06 12:45:00,214.7,214.79,214.47,214.59,7143.0,198.4132,198.4964,198.2006,198.3115,7143.0
2018-11-06 12:50:00,214.55,214.55,214.37,214.39,6610.0,198.2746,198.2746,198.1082,198.1267,6610.0
2018-11-06 12:55:00,214.45,214.48,214.33,214.41,5404.0,198.1822,198.2099,198.0713,198.1452,5404.0
2018-11-06 13:00:00,214.45,214.78,214.45,214.73,6391.0,198.1822,198.4871,198.1822,198.4409,6391.0
2018-11-06 13:05:00,214.73,214.95,214.69,214.92,8252.0,198.4409,198.6442,198.404,198.6165,8252.0
2018-11-06 13:10:00,214.87,215.04,214.84,214.91,9909.0,198.5703,198.7274,198.5426,198.6073,9909.0
2018-11-06 13:15:00,214.89,215.1,214.81,214.92,7583.0,198.5888,198.7829,198.5149,198.6165,7583.0
2018-11-06 13:20:00,214.91,214.98,214.66,214.66,9518.0,198.6073,198.672,198.3762,198.3762,9518.0
2018-11-06 13:25:00,214.71,214.75,214.48,214.67,20962.0,198.4224,198.4594,198.2099,198.3855,20962.0
2018-11-06 13:30:00,214.62,214.82,214.61,214.79,20065.0,198.3393,198.5241,198.33,198.4964,20065.0
2018-11-06 13:35:00,214.72,214.76,214.58,214.7,19692.0,198.4317,198.4686,198.3023,198.4132,19692.0
2018-11-06 13:40:00,214.67,214.73,214.56,214.6,11901.0,198.3855,198.4409,198.2838,198.3208,11901.0
2018-11-06 13:45:00,214.57,214.81,214.5,214.64,11948.0,198.2931,198.5149,198.2284,198.3578,11948.0
2018-11-06 13:50:00,214.58,214.69,214.5,214.58,17802.0,198.3023,198.404,198.2284,198.3023,17802.0
2018-11-06 13:55:00,214.54,214.61,214.5,214.58,13625.0,198.2653,198.33,198.2284,198.3023,13625.0
2018-11-06 14:00:00,214.57,214.63,214.17,214.22,14280.0,198.2931,198.3485,197.9234,197.9696,14280.0
2018-11-06 14:05:00,214.17,214.3,214.05,214.08,11715.0,197.9234,198.0435,197.8125,197.8402,11715.0
2018-11-06 14:10:00,214.09,214.26,214.0,214.26,56106.0,197.8495,198.0066,197.7663,198.0066,56106.0
2018-11-06 14:15:00,214.24,214.44,214.13,214.25,18836.0,197.9881,198.1729,197.8864,197.9973,18836.0
2018-11-06 14:20:00,214.22,214.43,214.17,214.27,15981.0,197.9696,198.1637,197.9234,198.0158,15981.0
2018-11-06 14:25:00,214.27,214.28,213.65,213.76,16558.0,198.0158,198.0251,197.4429,197.5445,16558.0
2018-11-06 14:30:00,213.65,214.05,213.57,213.96,20256.0,197.4429,197.8125,197.3689,197.7293,20256.0
2018-11-06 14:35:00,213.95,214.16,213.91,213.93,17188.0,197.7201,197.9142,197.6831,197.7016,17188.0
2018-11-06 14:40:00,213.94,214.08,213.85,213.93,17430.0,197.7109,197.8402,197.6277,197.7016,17430.0
2018-11-06 14:45:00,213.92,213.96,213.63,213.77,15129.0,197.6924,197.7293,197.4244,197.5537,15129.0
2018-11-06 14:50:00,213.72,214.03,213.7,213.7,10733.0,197.5075,197.794,197.4891,197.4891,10733.0
2018-11-06 14:55:00,213.69,214.05,213.69,214.0,11938.0,197.4798,197.8125,197.4798,197.7663,11938.0
2018-11-06 15:00:00,214.01,214.22,213.81,214.09,13702.0,197.7755,197.9696,197.5907,197.8495,13702.0
2018-11-06 15:05:00,214.1,214.29,214.03,214.26,78024.0,197.8587,198.0343,197.794,198.0066,78024.0
2018-11-06 15:10:00,214.33,214.49,214.13,214.15,10969.0,198.0713,198.2191,197.8864,197.9049,10969.0
2018-11-06 15:15:00,214.14,214.33,214.11,214.23,45500.0,197.8957,198.0713,197.868,197.9789,45500.0
2018-11-06 15:20:00,214.23,214.25,213.81,214.24,15270.0,197.9789,197.9973,197.5907,197.9881,15270.0
2018-11-06 15:25:00,214.23,214.33,214.08,214.3,11207.0,197.9789,198.0713,197.8402,198.0435,11207.0
2018-11-06 15:30:00,214.29,214.45,214.21,214.29,13904.0,198.0343,198.1822,197.9604,198.0343,13904.0
2018-11-06 15:35:00,214.36,214.36,214.07,214.13,23357.0,198.099,198.099,197.831,197.8864,23357.0
2018-11-06 15:40:00,214.13,214.16,213.99,213.99,16278.0,197.8864,197.9142,197.7571,197.7571,16278.0
2018-11-06 15:45:00,213.99,214.13,213.63,214.13,35557.0,197.7571,197.8864,197.4244,197.8864,35557.0
2018-11-06 15:50:00,214.15,214.35,213.93,214.28,46671.0,197.9049,198.0898,197.7016,198.0251,46671.0
2018-11-06 15:55:00,214.32,214.48,214.21,214.26,81116.0,198.062,198.2099,197.9604,198.0066,81116.0
2018-11-07 09:30:00,218.0,221.01,218.0,220.91,153858.0,201.4629,204.2445,201.4629,204.1521,153858.0
2018-11-07 09:35:00,220.67,222.25,220.67,221.97,101467.0,203.9303,205.3905,203.9303,205.1317,101467.0
2018-11-07 09:40:00,221.94,222.0,219.89,220.67,148821.0,205.104,205.1594,203.2095,203.9303,148821.0
2018-11-07 09:45:00,220.7,221.04,219.95,220.58,64246.0,203.9581,204.2723,203.2649,203.8472,64246.0
2018-11-07 09:50:00,220.58,221.74,219.79,220.05,65928.0,203.8472,204.9192,203.1171,203.3574,65928.0
2018-11-07 09:55:00,220.19,220.62,219.49,219.52,26692.0,203.4867,203.8841,202.8398,202.8676,26692.0
2018-11-07 10:00:00,219.6,220.0,219.25,219.9,31316.0,202.9415,203.3112,202.618,203.2187,31316.0
2018-11-07 10:05:00,219.74,219.9,219.0,219.14,24566.0,203.0709,203.2187,202.387,202.5164,24566.0
2018-11-07 10:10:00,219.19,219.6,218.89,218.96,31263.0,202.5626,202.9415,202.2854,202.35,31263.0
2018-11-07 10:15:00,218.92,219.28,218.78,219.07,10383.0,202.3131,202.6458,202.1837,202.4517,10383.0
2018-11-07 10:20:00,219.02,219.36,218.85,219.03,30348.0,202.4055,202.7197,202.2484,202.4147,30348.0
2018-11-07 10:25:00,219.06,219.27,218.77,219.05,15813.0,202.4425,202.6365,202.1745,202.4332,15813.0
2018-11-07 10:30:00,219.11,219.41,218.94,219.35,28165.0,202.4887,202.7659,202.3316,202.7105,28165.0
2018-11-07 10:35:00,219.4,219.56,219.05,219.39,126636.0,202.7567,202.9045,202.4332,202.7474,126636.0
2018-11-07 10:40:00,219.27,220.19,219.26,220.19,26968.0,202.6365,203.4867,202.6273,203.4867,26968.0
2018-11-07 10:45:00,220.0,220.18,219.82,220.01,23358.0,203.3112,203.4775,203.1448,203.3204,23358.0
2018-11-07 10:50:00,220.11,220.62,219.91,220.45,23592.0,203.4128,203.8841,203.228,203.727,23592.0
2018-11-07 10:55:00,220.52,220.93,220.38,220.75,12230.0,203.7917,204.1706,203.6623,204.0043,12230.0
2018-11-07 11:00:00,220.87,221.08,220.7,220.86,12007.0,204.1152,204.3092,203.9581,204.1059,12007.0
2018-11-07 11:05:00,220.7,220.76,220.09,220.19,15367.0,203.9581,204.0135,203.3943,203.4867,15367.0
2018-11-07 11:10:00,220.12,220.25,219.7,219.73,20269.0,203.422,203.5422,203.0339,203.0616,20269.0
2018-11-07 11:15:00,219.68,219.71,218.82,218.88,29379.0,203.0154,203.0432,202.2207,202.2761,29379.0
2018-11-07 11:20:00,218.84,219.05,218.61,218.64,13832.0,202.2391,202.4332,202.0266,202.0543,13832.0
2018-11-07 11:25:00,218.65,219.06,218.48,219.01,13793.0,202.0636,202.4425,201.9065,202.3963,13793.0
2018-11-07 11:30:00,219.11,219.68,219.0,219.02,19834.0,202.4887,203.0154,202.387,202.4055,19834.0
2018-11-07 11:35:00,219.03,219.42,218.54,218.95,183121.0,202.4147,202.7751,201.9619,202.3408,183121.0
2018-11-07 11:40:00,219.03,219.11,218.25,218.87,22817.0,202.4147,202.4887,201.6939,202.2669,22817.0
2018-11-07 11:45:00,218.89,219.12,218.88,219.1,15005.0,202.2854,202.4979,202.2761,202.4794,15005.0
2018-11-07 11:50:00,219.01,219.21,218.8,219.21,11666.0,202.3963,202.5811,202.2022,202.5811,11666.0
2018-11-07 11:55:00,218.98,219.06,218.68,219.0,17165.0,202.3685,202.4425,202.0913,202.387,17165.0
2018-11-07 12:00:00,219.0,219.06,218.79,218.89,19365.0,202.387,202.4425,202.1929,202.2854,19365.0
2018-11-07 12:05:00,218.81,219.23,218.81,219.23,13281.0,202.2114,202.5996,202.2114,202.5996,13281.0
2018-11-07 12:10:00,219.32,220.1,219.32,219.97,7906.0,202.6827,203.4036,202.6827,203.2834,7906.0
2018-11-07 12:15:00,220.09,220.14,219.48,219.73,13562.0,203.3943,203.4405,202.8306,203.0616,13562.0
2018-11-07 12:20:00,219.83,219.94,219.55,219.65,7781.0,203.154,203.2557,202.8953,202.9877,7781.0
2018-11-07 12:25:00,219.7,220.02,219.57,220.02,12943.0,203.0339,203.3296,202.9138,203.3296,12943.0
2018-11-07 12:30:00,220.08,220.28,219.95,220.14,13404.0,203.3851,203.5699,203.2649,203.4405,13404.0
2018-11-07 12:35:00,220.2,220.61,220.16,220.55,36264.0,203.496,203.8749,203.459,203.8194,36264.0
2018-11-07 12:40:00,220.59,220.67,220.06,220.12,11356.0,203.8564,203.9303,203.3666,203.422,11356.0
2018-11-07 12:45:00,220.12,220.39,219.99,220.33,12094.0,203.422,203.6716,203.3019,203.6161,12094.0
2018-11-07 12:50:00,220.26,220.4,220.0,220.1,14596.0,203.5514,203.6808,203.3112,203.4036,14596.0
2018-11-07 12:55:00,220.21,220.37,220.09,220.34,6195.0,203.5052,203.6531,203.3943,203.6254,6195.0
2018-11-07 13:00:00,220.33,220.41,220.19,220.27,14344.0,203.6161,203.69,203.4867,203.5607,14344.0
2018-11-07 13:05:00,220.3,220.59,220.3,220.5,10330.0,203.5884,203.8564,203.5884,203.7732,10330.0
2018-11-07 13:10:00,220.46,220.66,220.45,220.53,15355.0,203.7363,203.9211,203.727,203.8009,15355.0
2018-11-07 13:15:00,220.47,220.75,220.47,220.58,8500.0,203.7455,204.0043,203.7455,203.8472,8500.0
2018-11-07 13:20:00,220.58,220.7,220.55,220.58,13308.0,203.8472,203.9581,203.8194,203.8472,13308.0
2018-11-07 13:25:00,220.63,220.63,220.41,220.41,10800.0,203.8934,203.8934,203.69,203.69,10800.0
2018-11-07 13:30:00,220.41,220.45,220.05,220.41,14099.0,203.69,203.727,203.3574,203.69,14099.0
2018-11-07 13:35:00,220.41,220.54,220.23,220.51,8142.0,203.69,203.8102,203.5237,203.7825,8142.0
2018-11-07 13:40:00,220.5,220.61,220.28,220.38,9289.0,203.7732,203.8749,203.5699,203.6623,9289.0
2018-11-07 13:45:00,220.33,220.36,220.03,220.3,11753.0,203.6161,203.6438,203.3389,203.5884,11753.0
2018-11-07 13:50:00,220.29,220.6,220.28,220.51,10327.0,203.5792,203.8656,203.5699,203.7825,10327.0
2018-11-07 13:55:00,220.53,220.75,220.48,220.58,13598.0,203.8009,204.0043,203.7547,203.8472,13598.0
2018-11-07 14:00:00,220.65,220.75,220.52,220.52,35517.0,203.9118,204.0043,203.7917,203.7917,35517.0
2018-11-07 14:05:00,220.54,220.61,220.26,220.3,47069.0,203.8102,203.8749,203.5514,203.5884,47069.0
2018-11-07 14:10:00,220.34,220.54,220.26,220.34,27157.0,203.6254,203.8102,203.5514,203.6254,27157.0
2018-11-07 14:15:00,220.38,220.61,220.09,220.28,36008.0,203.6623,203.8749,203.3943,203.5699,36008.0
2018-11-07 14:20:00,220.32,220.44,219.91,220.06,27066.0,203.6069,203.7178,203.228,203.3666,27066.0
2018-11-07 14:25:00,220.19,220.21,219.82,220.05,32684.0,203.4867,203.5052,203.1448,203.3574,32684.0
2018-11-07 14:30:00,220.11,220.35,219.91,220.25,39276.0,203.4128,203.6346,203.228,203.5422,39276.0
2018-11-07 14:35:00,220.27,220.35,220.11,220.23,33379.0,203.5607,203.6346,203.4128,203.5237,33379.0
2018-11-07 14:40:00,220.33,220.84,220.28,220.48,18476.0,203.6161,204.0874,203.5699,203.7547,18476.0
2018-11-07 14:45:00,220.48,220.54,220.26,220.49,13225.0,203.7547,203.8102,203.5514,203.764,13225.0
2018-11-07 14:50:00,220.45,220.52,220.21,220.39,46323.0,203.727,203.7917,203.5052,203.6716,46323.0
2018-11-07 14:55:00,220.38,220.55,220.3,220.47,29690.0,203.6623,203.8194,203.5884,203.7455,29690.0
2018-11-07 15:00:00,220.48,220.9,220.41,220.84,29454.0,203.7547,204.1429,203.69,204.0874,29454.0
2018-11-07 15:05:00,220.85,220.92,220.6,220.81,18529.0,204.0967,204.1614,203.8656,204.0597,18529.0
2018-11-07 15:10:00,220.77,220.81,220.59,220.76,40024.0,204.0227,204.0597,203.8564,204.0135,40024.0
2018-11-07 15:15:00,220.72,220.78,220.5,220.53,19609.0,203.9765,204.032,203.7732,203.8009,19609.0
2018-11-07 15:20:00,220.57,220.57,220.03,220.19,10282.0,203.8379,203.8379,203.3389,203.4867,10282.0
2018-11-07 15:25:00,220.19,220.53,220.05,220.3,19084.0,203.4867,203.8009,203.3574,203.5884,19084.0
2018-11-07 15:30:00,220.28,220.31,220.12,220.22,50030.0,203.5699,203.5976,203.422,203.5145,50030.0
2018-11-07 15:35:00,220.22,220.28,220.03,220.13,43105.0,203.5145,203.5699,203.3389,203.4313,43105.0
2018-11-07 15:40:00,220.06,220.23,219.9,220.15,16523.0,203.3666,203.5237,203.2187,203.4498,16523.0
2018-11-07 15:45:00,220.12,220.4,220.06,220.3,17922.0,203.422,203.6808,203.3666,203.5884,17922.0
2018-11-07 15:50:00,220.3,220.49,220.21,220.3,44695.0,203.5884,203.764,203.5052,203.5884,44695.0
2018-11-07 15:55:00,220.37,220.68,220.22,220.28,90367.0,203.6531,203.9396,203.5145,203.5699,90367.0
2018-11-08 09:30:00,220.6,220.9,220.3,220.8,130376.0,203.8656,204.1429,203.5884,204.0505,130376.0
2018-11-08 09:35:00,220.9,221.19,219.55,220.26,137209.0,204.1429,204.4109,202.8953,203.5514,137209.0
2018-11-08 09:40:00,220.4,220.81,220.1,220.42,46199.0,203.6808,204.0597,203.4036,203.6993,46199.0
2018-11-08 09:45:00,220.41,220.63,220.1,220.21,71580.0,203.69,203.8934,203.4036,203.5052,71580.0
2018-11-08 09:50:00,220.18,220.31,219.56,220.14,59051.0,203.4775,203.5976,202.9045,203.4405,59051.0
2018-11-08 09:55:00,220.24,220.41,219.96,220.2,71853.0,203.5329,203.69,203.2742,203.496,71853.0
2018-11-08 10:00:00,220.16,220.34,219.9,220.0,78511.0,203.459,203.6254,203.2187,203.3112,78511.0
2018-11-08 10:05:00,220.12,220.17,219.78,220.09,24299.0,203.422,203.4683,203.1078,203.3943,24299.0
2018-11-08 10:10:00,220.09,220.34,219.91,220.0,71605.0,203.3943,203.6254,203.228,203.3112,71605.0
2018-11-08 10:15:00,220.04,220.17,219.92,220.01,55519.0,203.3481,203.4683,203.2372,203.3204,55519.0
2018-11-08 10:20:00,220.0,220.03,219.48,219.72,106657.0,203.3112,203.3389,202.8306,203.0524,106657.0
2018-11-08 10:25:00,219.81,220.01,219.56,219.63,32900.0,203.1356,203.3204,202.9045,202.9692,32900.0
2018-11-08 10:30:00,219.69,219.8,219.42,219.71,94679.0,203.0247,203.1263,202.7751,203.0432,94679.0
2018-11-08 10:35:00,219.73,219.74,219.48,219.64,44874.0,203.0616,203.0709,202.8306,202.9785,44874.0
2018-11-08 10:40:00,219.61,219.65,219.5,219.56,28587.0,202.9507,202.9877,202.8491,202.9045,28587.0
2018-11-08 10:45:00,219.52,219.58,219.45,219.49,26467.0,202.8676,202.923,202.8029,202.8398,26467.0
2018-11-08 10:50:00,219.53,219.66,219.41,219.44,47620.0,202.8768,202.9969,202.7659,202.7936,47620.0
2018-11-08 10:55:00,219.43,219.67,219.36,219.53,47334.0,202.7844,203.0062,202.7197,202.8768,47334.0
2018-11-08 11:00:00,219.56,219.56,219.45,219.51,54622.0,202.9045,202.9045,202.8029,202.8583,54622.0
2018-11-08 11:05:00,219.51,219.56,219.32,219.41,31773.0,202.8583,202.9045,202.6827,202.7659,31773.0
2018-11-08 11:10:00,219.4,219.56,219.36,219.47,23647.0,202.7567,202.9045,202.7197,202.8214,23647.0
2018-11-08 11:15:00,219.48,219.61,219.4,219.49,30318.0,202.8306,202.9507,202.7567,202.8398,30318.0
2018-11-08 11:20:00,219.5,219.59,219.44,219.5,44257.0,202.8491,202.9323,202.7936,202.8491,44257.0
2018-11-08 11:25:00,219.5,219.54,219.44,219.51,35737.0,202.8491,202.886,202.7936,202.8583,35737.0
2018-11-08 11:30:00,219.48,220.02,219.46,219.86,51628.0,202.8306,203.3296,202.8121,203.1818,51628.0
2018-11-08 11:35:00,219.86,220.05,219.75,219.94,13915.0,203.1818,203.3574,203.0801,203.2557,13915.0
2018-11-08 11:40:00,219.96,220.1,219.86,219.99,21481.0,203.2742,203.4036,203.1818,203.3019,21481.0
2018-11-08 11:45:00,220.0,220.18,219.66,219.94,39737.0,203.3112,203.4775,202.9969,203.2557,39737.0
2018-11-08 11:50:00,219.93,220.0,219.83,219.89,27921.0,203.2465,203.3112,203.154,203.2095,27921.0
2018-11-08 11:55:00,219.86,219.98,219.85,219.89,34963.0,203.1818,203.2927,203.1725,203.2095,34963.0
2018-11-08 12:00:00,219.92,219.94,219.76,219.89,14406.0,203.2372,203.2557,203.0894,203.2095,14406.0
2018-11-08 12:05:00,219.88,219.96,219.8,219.88,17227.0,203.2003,203.2742,203.1263,203.2003,17227.0
2018-11-08 12:10:00,219.83,219.92,219.82,219.84,5460.0,203.154,203.2372,203.1448,203.1633,5460.0
2018-11-08 12:15:00,219.88,219.9,219.79,219.82,3850.0,203.2003,203.2187,203.1171,203.1448,3850.0
2018-11-08 12:20:00,219.82,219.97,219.78,219.9,9034.0,203.1448,203.2834,203.1078,203.2187,9034.0
2018-11-08 12:25:00,219.86,219.91,219.82,219.88,8016.0,203.1818,203.228,203.1448,203.2003,8016.0
2018-11-08 12:30:00,219.86,219.91,219.73,219.73,13390.0,203.1818,203.228,203.0616,203.0616,13390.0
2018-11-08 12:35:00,219.7,219.89,219.68,219.89,11647.0,203.0339,203.2095,203.0154,203.2095,11647.0
2018-11-08 12:40:00,219.89,219.97,219.82,219.93,57514.0,203.2095,203.2834,203.1448,203.2465,57514.0
2018-11-08 12:45:00,219.96,220.39,219.89,220.18,64520.0,203.2742,203.6716,203.2095,203.4775,64520.0
2018-11-08 12:50:00,220.16,220.26,220.06,220.1,5417.0,203.459,203.5514,203.3666,203.4036,5417.0
2018-11-08 12:55:00,220.13,220.32,220.09,220.14,7842.0,203.4313,203.6069,203.3943,203.4405,7842.0
2018-11-08 13:00:00,220.25,220.32,220.04,220.1,8215.0,203.5422,203.6069,203.3481,203.4036,8215.0
2018-11-08 13:05:00,220.15,220.22,219.93,219.97,2500.0,203.4498,203.5145,203.2465,203.2834,2500.0
2018-11-08 13:10:00,220.04,220.13,219.97,220.08,3300.0,203.3481,203.4313,203.2834,203.3851,3300.0
2018-11-08 13:15:00,220.01,220.15,219.91,220.15,56814.0,203.3204,203.4498,203.228,203.4498,56814.0
2018-11-08 13:20:00,220.05,220.05,219.92,219.99,204929.0,203.3574,203.3574,203.2372,203.3019,204929.0
2018-11-08 13:25:00,219.98,220.06,219.61,219.61,5403.0,203.2927,203.3666,202.9507,202.9507,5403.0
2018-11-08 13:30:00,219.63,219.65,219.36,219.49,11375.0,202.9692,202.9877,202.7197,202.8398,11375.0
2018-11-08 13:35:00,219.47,219.55,219.38,219.54,5821.0,202.8214,202.8953,202.7382,202.886,5821.0
2018-11-08 13:40:00,219.56,219.69,219.54,219.58,2700.0,202.9045,203.0247,202.886,202.923,2700.0
2018-11-08 13:45:00,219.64,219.86,219.64,219.79,5600.0,202.9785,203.1818,202.9785,203.1171,5600.0
2018-11-08 13:50:00,219.76,220.09,219.76,220.09,4300.0,203.0894,203.3943,203.0894,203.3943,4300.0
2018-11-08 13:55:00,220.03,220.29,220.0,220.13,3733.0,203.3389,203.5792,203.3112,203.4313,3733.0
2018-11-08 14:00:00,220.08,220.38,219.76,219.79,6448.0,203.3851,203.6623,203.0894,203.1171,6448.0
2018-11-08 14:05:00,219.93,220.68,219.9,220.68,6021.0,203.2465,203.9396,203.2187,203.9396,6021.0
2018-11-08 14:10:00,220.69,220.9,220.61,220.63,4900.0,203.9488,204.1429,203.8749,203.8934,4900.0
2018-11-08 14:15:00,220.76,220.97,220.64,220.73,7294.0,204.0135,204.2076,203.9026,203.9858,7294.0
2018-11-08 14:20:00,220.72,220.89,220.49,220.63,6886.0,203.9765,204.1336,203.764,203.8934,6886.0
2018-11-08 14:25:00,220.47,220.52,220.26,220.3,4331.0,203.7455,203.7917,203.5514,203.5884,4331.0
2018-11-08 14:30:00,220.33,220.43,220.17,220.23,7212.0,203.6161,203.7085,203.4683,203.5237,7212.0
2018-11-08 14:35:00,220.25,220.29,219.95,219.95,9420.0,203.5422,203.5792,203.2649,203.2649,9420.0
2018-11-08 14:40:00,219.96,219.96,219.78,219.8,78049.0,203.2742,203.2742,203.1078,203.1263,78049.0
2018-11-08 14:45:00,219.91,220.2,219.73,220.14,6431.0,203.228,203.496,203.0616,203.4405,6431.0
2018-11-08 14:50:00,220.12,220.47,219.99,220.26,8406.0,203.422,203.7455,203.3019,203.5514,8406.0
2018-11-08 14:55:00,220.29,220.34,220.15,220.26,8627.0,203.5792,203.6254,203.4498,203.5514,8627.0
2018-11-08 15:00:00,220.21,220.39,220.07,220.08,7702.0,203.5052,203.6716,203.3758,203.3851,7702.0
2018-11-08 15:05:00,220.19,220.43,220.09,220.33,12091.0,203.4867,203.7085,203.3943,203.6161,12091.0
2018-11-08 15:10:00,220.34,220.51,220.11,220.46,9254.0,203.6254,203.7825,203.4128,203.7363,9254.0
2018-11-08 15:15:00,220.47,220.61,220.17,220.28,16571.0,203.7455,203.8749,203.4683,203.5699,16571.0
2018-11-08 15:20:00,220.25,220.39,220.12,220.25,14290.0,203.5422,203.6716,203.422,203.5422,14290.0
2018-11-08 15:25:00,220.22,220.22,219.87,219.89,70734.0,203.5145,203.5145,203.191,203.2095,70734.0
2018-11-08 15:30:00,219.89,220.11,219.82,220.04,7865.0,203.2095,203.4128,203.1448,203.3481,7865.0
2018-11-08 15:35:00,220.13,220.13,219.81,220.06,28704.0,203.4313,203.4313,203.1356,203.3666,28704.0
2018-11-08 15:40:00,220.09,220.21,220.03,220.09,10029.0,203.3943,203.5052,203.3389,203.3943,10029.0
2018-11-08 15:45:00,220.1,220.13,219.94,220.06,53509.0,203.4036,203.4313,203.2557,203.3666,53509.0
2018-11-08 15:50:00,220.06,220.35,219.98,220.13,17853.0,203.3666,203.6346,203.2927,203.4313,17853.0
2018-11-08 15:55:00,220.16,220.53,219.89,220.41,122999.0,203.459,203.8009,203.2095,203.69,122999.0
2018-11-09 09:30:00,220.67,220.99,220.08,220.08,20023.0,203.9303,204.2261,203.3851,203.3851,20023.0
2018-11-09 09:35:00,219.95,220.33,219.84,219.95,3768.0,203.2649,203.6161,203.1633,203.2649,3768.0
2018-11-09 09:40:00,219.95,220.25,219.64,220.09,11657.0,203.2649,203.5422,202.9785,203.3943,11657.0
2018-11-09 09:45:00,220.05,220.38,219.46,219.47,15554.0,203.3574,203.6623,202.8121,202.8214,15554.0
2018-11-09 09:50:00,219.26,219.26,218.65,218.65,4638.0,202.6273,202.6273,202.0636,202.0636,4638.0
2018-11-09 09:55:00,218.83,219.23,218.42,219.23,10188.0,202.2299,202.5996,201.851,202.5996,10188.0
2018-11-09 10:00:00,219.03,219.12,218.73,218.73,22601.0,202.4147,202.4979,202.1375,202.1375,22601.0
2018-11-09 10:05:00,218.64,218.87,218.01,218.02,18900.0,202.0543,202.2669,201.4721,201.4814,18900.0
2018-11-09 10:10:00,217.83,218.03,217.26,217.3,8854.0,201.3058,201.4906,200.779,200.816,8854.0
2018-11-09 10:15:00,217.26,218.3,217.25,218.3,6740.0,200.779,201.7401,200.7698,201.7401,6740.0
2018-11-09 10:20:00,218.37,218.5,217.96,218.09,27300.0,201.8048,201.9249,201.4259,201.546,27300.0
2018-11-09 10:25:00,218.02,218.04,217.78,217.89,29633.0,201.4814,201.4998,201.2596,201.3612,29633.0
2018-11-09 10:30:00,217.93,217.93,217.5,217.64,39189.0,201.3982,201.3982,201.0008,201.1302,39189.0
2018-11-09 10:35:00,217.66,218.4,217.42,218.32,99531.0,201.1487,201.8325,200.9269,201.7586,99531.0
2018-11-09 10:40:00,218.33,218.51,218.21,218.22,12458.0,201.7678,201.9342,201.6569,201.6662,12458.0
2018-11-09 10:45:00,218.23,218.37,218.03,218.03,8863.0,201.6754,201.8048,201.4906,201.4906,8863.0
2018-11-09 10:50:00,218.06,218.12,217.75,217.87,6715.0,201.5183,201.5738,201.2318,201.3427,6715.0
2018-11-09 10:55:00,217.82,217.85,217.5,217.51,7036.0,201.2965,201.3242,201.0008,201.01,7036.0
2018-11-09 11:00:00,217.57,217.78,217.5,217.5,26269.0,201.0655,201.2596,201.0008,201.0008,26269.0
2018-11-09 11:05:00,217.5,217.54,217.04,217.24,59285.0,201.0008,201.0378,200.5757,200.7605,59285.0
2018-11-09 11:10:00,217.24,217.32,216.88,217.05,16052.0,200.7605,200.8345,200.4278,200.5849,16052.0
2018-11-09 11:15:00,216.91,217.2,216.77,217.02,35747.0,200.4556,200.7236,200.3262,200.5572,35747.0
2018-11-09 11:20:00,217.03,217.31,216.95,217.0,34992.0,200.5665,200.8252,200.4925,200.5387,34992.0
2018-11-09 11:25:00,217.04,217.35,217.04,217.27,14209.0,200.5757,200.8622,200.5757,200.7882,14209.0
2018-11-09 11:30:00,217.29,217.74,217.29,217.74,4535.0,200.8067,201.2226,200.8067,201.2226,4535.0
2018-11-09 11:35:00,217.84,218.29,217.84,218.27,8469.0,201.315,201.7309,201.315,201.7124,8469.0
2018-11-09 11:40:00,218.19,218.45,218.11,218.45,17529.0,201.6385,201.8787,201.5645,201.8787,17529.0
2018-11-09 11:45:00,218.44,218.99,218.44,218.68,11207.0,201.8695,202.3778,201.8695,202.0913,11207.0
2018-11-09 11:50:00,218.71,218.89,218.67,218.68,4845.0,202.119,202.2854,202.082,202.0913,4845.0
2018-11-09 11:55:00,218.68,218.91,218.68,218.84,12966.0,202.0913,202.3038,202.0913,202.2391,12966.0
2018-11-09 12:00:00,218.72,218.75,218.38,218.38,8917.0,202.1283,202.156,201.814,201.814,8917.0
2018-11-09 12:05:00,218.48,218.5,217.99,218.18,9357.0,201.9065,201.9249,201.4536,201.6292,9357.0
2018-11-09 12:10:00,218.18,218.18,217.95,218.05,16577.0,201.6292,201.6292,201.4167,201.5091,16577.0
2018-11-09 12:15:00,218.0,218.0,217.89,217.96,3930.0,201.4629,201.4629,201.3612,201.4259,3930.0
2018-11-09 12:20:00,217.83,218.74,217.65,218.67,32180.0,201.3058,202.1467,201.1394,202.082,32180.0
2018-11-09 12:25:00,218.69,218.81,218.36,218.38,17869.0,202.1005,202.2114,201.7956,201.814,17869.0
2018-11-09 12:30:00,218.22,218.31,217.79,217.79,31651.0,201.6662,201.7494,201.2688,201.2688,31651.0
2018-11-09 12:35:00,217.84,218.18,217.54,218.02,65937.0,201.315,201.6292,201.0378,201.4814,65937.0
2018-11-09 12:40:00,217.95,218.02,217.62,217.64,10306.0,201.4167,201.4814,201.1117,201.1302,10306.0
2018-11-09 12:45:00,217.61,217.7,217.39,217.5,6114.0,201.1025,201.1856,200.8991,201.0008,6114.0
2018-11-09 12:50:00,217.54,217.61,217.43,217.51,3424.0,201.0378,201.1025,200.9361,201.01,3424.0
2018-11-09 12:55:00,217.4,217.46,217.28,217.36,3076.0,200.9084,200.9638,200.7975,200.8714,3076.0
2018-11-09 13:00:00,217.33,217.78,217.2,217.56,8204.0,200.8437,201.2596,200.7236,201.0562,8204.0
2018-11-09 13:05:00,217.56,217.79,217.34,217.79,11298.0,201.0562,201.2688,200.8529,201.2688,11298.0
2018-11-09 13:10:00,217.77,217.81,217.53,217.53,2889.0,201.2503,201.2873,201.0285,201.0285,2889.0
2018-11-09 13:15:00,217.44,217.47,216.95,217.0,12534.0,200.9453,200.9731,200.4925,200.5387,12534.0
2018-11-09 13:20:00,217.0,217.36,217.0,217.35,2762.0,200.5387,200.8714,200.5387,200.8622,2762.0
2018-11-09 13:25:00,217.35,217.5,217.28,217.5,2009.0,200.8622,201.0008,200.7975,201.0008,2009.0
2018-11-09 13:30:00,217.43,217.46,217.24,217.37,5919.0,200.9361,200.9638,200.7605,200.8807,5919.0
2018-11-09 13:35:00,217.42,217.51,217.35,217.35,1300.0,200.9269,201.01,200.8622,200.8622,1300.0
2018-11-09 13:40:00,217.27,217.41,217.17,217.37,3030.0,200.7882,200.9176,200.6958,200.8807,3030.0
2018-11-09 13:45:00,217.32,217.34,217.17,217.34,3484.0,200.8345,200.8529,200.6958,200.8529,3484.0
2018-11-09 13:50:00,217.34,217.48,217.34,217.48,2332.0,200.8529,200.9823,200.8529,200.9823,2332.0
2018-11-09 13:55:00,217.54,217.66,217.48,217.51,9138.0,201.0378,201.1487,200.9823,201.01,9138.0
2018-11-09 14:00:00,217.55,217.81,217.5,217.76,2665.0,201.047,201.2873,201.0008,201.2411,2665.0
2018-11-09 14:05:00,217.71,217.75,217.57,217.65,18455.0,201.1949,201.2318,201.0655,201.1394,18455.0
2018-11-09 14:10:00,217.58,217.61,217.52,217.52,4300.0,201.0747,201.1025,201.0193,201.0193,4300.0
2018-11-09 14:15:00,217.57,217.66,217.35,217.37,9132.0,201.0655,201.1487,200.8622,200.8807,9132.0
2018-11-09 14:20:00,217.41,217.52,217.37,217.41,5816.0,200.9176,201.0193,200.8807,200.9176,5816.0
2018-11-09 14:25:00,217.38,217.48,217.34,217.38,5373.0,200.8899,200.9823,200.8529,200.8899,5373.0
2018-11-09 14:30:00,217.34,217.69,217.34,217.56,12667.0,200.8529,201.1764,200.8529,201.0562,12667.0
2018-11-09 14:35:00,217.62,217.68,217.46,217.46,19032.0,201.1117,201.1671,200.9638,200.9638,19032.0
2018-11-09 14:40:00,217.54,217.91,217.54,217.77,8605.0,201.0378,201.3797,201.0378,201.2503,8605.0
2018-11-09 14:45:00,217.75,217.92,217.69,217.72,13218.0,201.2318,201.3889,201.1764,201.2041,13218.0
2018-11-09 14:50:00,217.81,217.89,217.69,217.88,10223.0,201.2873,201.3612,201.1764,201.352,10223.0
2018-11-09 14:55:00,217.89,218.24,217.89,217.98,6729.0,201.3612,201.6847,201.3612,201.4444,6729.0
2018-11-09 15:00:00,217.99,217.99,217.72,217.8,5600.0,201.4536,201.4536,201.2041,201.278,5600.0
2018-11-09 15:05:00,217.69,217.78,217.53,217.67,7989.0,201.1764,201.2596,201.0285,201.1579,7989.0
2018-11-09 15:10:00,217.66,217.91,217.5,217.8,7174.0,201.1487,201.3797,201.0008,201.278,7174.0
2018-11-09 15:15:00,217.86,217.93,217.59,217.69,8013.0,201.3335,201.3982,201.084,201.1764,8013.0
2018-11-09 15:20:00,217.68,218.5,217.68,218.37,9815.0,201.1671,201.9249,201.1671,201.8048,9815.0
2018-11-09 15:25:00,218.35,218.35,217.88,217.96,12625.0,201.7863,201.7863,201.352,201.4259,12625.0
2018-11-09 15:30:00,217.95,218.18,217.95,218.02,13331.0,201.4167,201.6292,201.4167,201.4814,13331.0
2018-11-09 15:35:00,217.98,218.04,217.81,217.93,14648.0,201.4444,201.4998,201.2873,201.3982,14648.0
2018-11-09 15:40:00,217.93,218.17,217.92,218.08,16061.0,201.3982,201.62,201.3889,201.5368,16061.0
2018-11-09 15:45:00,218.17,218.21,217.57,217.62,14471.0,201.62,201.6569,201.0655,201.1117,14471.0
2018-11-09 15:50:00,217.68,217.86,217.56,217.71,45410.0,201.1671,201.3335,201.0562,201.1949,45410.0
2018-11-09 15:55:00,217.77,217.91,217.53,217.6,76013.0,201.2503,201.3797,201.0285,201.0932,76013.0
2018-11-12 09:30:00,217.08,217.82,216.45,217.21,36999.0,200.6127,201.2965,200.0304,200.7328,36999.0
2018-11-12 09:35:00,217.11,217.72,217.03,217.38,82727.0,200.6404,201.2041,200.5665,200.8899,82727.0
2018-11-12 09:40:00,217.34,218.56,217.13,217.8,117592.0,200.8529,201.9804,200.6589,201.278,117592.0
2018-11-12 09:45:00,217.8,218.94,217.78,218.37,49222.0,201.278,202.3316,201.2596,201.8048,49222.0
2018-11-12 09:50:00,218.46,218.83,218.39,218.59,59099.0,201.888,202.2299,201.8233,202.0081,59099.0
2018-11-12 09:55:00,218.59,218.95,218.47,218.84,99625.0,202.0081,202.3408,201.8972,202.2391,99625.0
2018-11-12 10:00:00,218.8,218.87,217.94,218.09,45926.0,202.2022,202.2669,201.4074,201.546,45926.0
2018-11-12 10:05:00,218.01,218.46,217.89,217.99,22826.0,201.4721,201.888,201.3612,201.4536,22826.0
2018-11-12 10:10:00,218.04,218.1,217.87,218.03,47514.0,201.4998,201.5553,201.3427,201.4906,47514.0
2018-11-12 10:15:00,217.98,219.16,217.97,219.0,42952.0,201.4444,202.5349,201.4351,202.387,42952.0
2018-11-12 10:20:00,218.95,219.04,218.76,218.96,14120.0,202.3408,202.424,202.1652,202.35,14120.0
2018-11-12 10:25:00,218.98,219.15,218.94,219.07,41996.0,202.3685,202.5256,202.3316,202.4517,41996.0
2018-11-12 10:30:00,219.06,219.1,218.73,219.07,40289.0,202.4425,202.4794,202.1375,202.4517,40289.0
2018-11-12 10:35:00,219.07,219.13,218.91,219.04,34332.0,202.4517,202.5071,202.3038,202.424,34332.0
2018-11-12 10:40:00,219.01,219.06,218.66,218.7,14578.0,202.3963,202.4425,202.0728,202.1098,14578.0
2018-11-12 10:45:00,218.66,218.7,218.17,218.5,22630.0,202.0728,202.1098,201.62,201.9249,22630.0
2018-11-12 10:50:00,218.43,218.72,218.16,218.21,9732.0,201.8602,202.1283,201.6107,201.6569,9732.0
2018-11-12 10:55:00,218.2,218.46,218.2,218.45,4965.0,201.6477,201.888,201.6477,201.8787,4965.0
2018-11-12 11:00:00,218.54,218.59,217.94,218.08,31301.0,201.9619,202.0081,201.4074,201.5368,31301.0
2018-11-12 11:05:00,218.02,218.27,217.9,218.18,12991.0,201.4814,201.7124,201.3705,201.6292,12991.0
2018-11-12 11:10:00,218.12,218.2,218.01,218.17,6800.0,201.5738,201.6477,201.4721,201.62,6800.0
2018-11-12 11:15:00,218.13,218.13,217.75,218.0,20715.0,201.583,201.583,201.2318,201.4629,20715.0
2018-11-12 11:20:00,218.0,218.29,217.94,218.28,4500.0,201.4629,201.7309,201.4074,201.7216,4500.0
2018-11-12 11:25:00,218.28,218.49,218.19,218.3,11021.0,201.7216,201.9157,201.6385,201.7401,11021.0
2018-11-12 11:30:00,218.27,218.52,218.26,218.45,20943.0,201.7124,201.9434,201.7031,201.8787,20943.0
2018-11-12 11:35:00,218.47,218.5,218.22,218.32,15317.0,201.8972,201.9249,201.6662,201.7586,15317.0
2018-11-12 11:40:00,218.38,218.71,218.38,218.41,11832.0,201.814,202.119,201.814,201.8418,11832.0
2018-11-12 11:45:00,218.45,218.53,218.32,218.37,9160.0,201.8787,201.9527,201.7586,201.8048,9160.0
2018-11-12 11:50:00,218.31,218.39,218.0,218.34,10204.0,201.7494,201.8233,201.4629,201.7771,10204.0
2018-11-12 11:55:00,218.28,218.62,218.28,218.47,7393.0,201.7216,202.0358,201.7216,201.8972,7393.0
2018-11-12 12:00:00,218.48,218.6,218.39,218.59,3657.0,201.9065,202.0174,201.8233,202.0081,3657.0
2018-11-12 12:05:00,218.52,218.82,218.47,218.77,7823.0,201.9434,202.2207,201.8972,202.1745,7823.0
2018-11-12 12:10:00,218.78,218.92,218.63,218.72,11083.0,202.1837,202.3131,202.0451,202.1283,11083.0
2018-11-12 12:15:00,218.68,219.07,218.67,218.93,9243.0,202.0913,202.4517,202.082,202.3223,9243.0
2018-11-12 12:20:00,218.89,219.08,218.68,218.75,7053.0,202.2854,202.4609,202.0913,202.156,7053.0
2018-11-12 12:25:00,218.71,218.8,218.61,218.74,4200.0,202.119,202.2022,202.0266,202.1467,4200.0
2018-11-12 12:30:00,218.74,218.89,218.64,218.79,6016.0,202.1467,202.2854,202.0543,202.1929,6016.0
2018-11-12 12:35:00,218.82,219.11,218.72,218.75,10977.0,202.2207,202.4887,202.1283,202.156,10977.0
2018-11-12 12:40:00,218.73,218.85,218.37,218.37,8438.0,202.1375,202.2484,201.8048,201.8048,8438.0
2018-11-12 12:45:00,218.38,218.42,218.19,218.31,5803.0,201.814,201.851,201.6385,201.7494,5803.0
2018-11-12 12:50:00,218.25,218.32,217.98,217.98,5641.0,201.6939,201.7586,201.4444,201.4444,5641.0
2018-11-12 12:55:00,218.02,218.12,217.77,217.8,7036.0,201.4814,201.5738,201.2503,201.278,7036.0
2018-11-12 13:00:00,217.83,218.04,217.83,217.97,7101.0,201.3058,201.4998,201.3058,201.4351,7101.0
2018-11-12 13:05:00,217.98,218.01,217.69,217.74,7412.0,201.4444,201.4721,201.1764,201.2226,7412.0
2018-11-12 13:10:00,217.71,218.03,217.71,217.91,6972.0,201.1949,201.4906,201.1949,201.3797,6972.0
2018-11-12 13:15:00,217.91,218.02,217.71,217.71,5700.0,201.3797,201.4814,201.1949,201.1949,5700.0
2018-11-12 13:20:00,217.71,217.9,217.58,217.86,5233.0,201.1949,201.3705,201.0747,201.3335,5233.0
2018-11-12 13:25:00,217.87,218.28,217.87,218.14,6003.0,201.3427,201.7216,201.3427,201.5922,6003.0
2018-11-12 13:30:00,218.08,218.13,217.95,218.09,9478.0,201.5368,201.583,201.4167,201.546,9478.0
2018-11-12 13:35:00,218.14,218.2,217.81,217.81,8466.0,201.5922,201.6477,201.2873,201.2873,8466.0
2018-11-12 13:40:00,217.81,217.85,217.55,217.6,7200.0,201.2873,201.3242,201.047,201.0932,7200.0
2018-11-12 13:45:00,217.53,217.53,217.23,217.53,8193.0,201.0285,201.0285,200.7513,201.0285,8193.0
2018-11-12 13:50:00,217.49,218.33,217.49,218.14,6378.0,200.9916,201.7678,200.9916,201.5922,6378.0
2018-11-12 13:55:00,218.14,218.2,218.04,218.11,7700.0,201.5922,201.6477,201.4998,201.5645,7700.0
2018-11-12 14:00:00,218.04,218.35,217.93,218.34,9678.0,201.4998,201.7863,201.3982,201.7771,9678.0
2018-11-12 14:05:00,218.37,218.38,218.12,218.21,3900.0,201.8048,201.814,201.5738,201.6569,3900.0
2018-11-12 14:10:00,218.21,218.56,218.21,218.41,9986.0,201.6569,201.9804,201.6569,201.8418,9986.0
2018-11-12 14:15:00,218.46,219.05,218.37,219.03,9998.0,201.888,202.4332,201.8048,202.4147,9998.0
2018-11-12 14:20:00,219.01,219.13,218.71,218.81,15324.0,202.3963,202.5071,202.119,202.2114,15324.0
2018-11-12 14:25:00,218.8,218.84,218.31,218.45,11552.0,202.2022,202.2391,201.7494,201.8787,11552.0
2018-11-12 14:30:00,218.44,218.47,218.04,218.14,7209.0,201.8695,201.8972,201.4998,201.5922,7209.0
2018-11-12 14:35:00,218.14,218.25,217.87,217.96,7036.0,201.5922,201.6939,201.3427,201.4259,7036.0
2018-11-12 14:40:00,218.02,218.45,217.96,218.33,10000.0,201.4814,201.8787,201.4259,201.7678,10000.0
2018-11-12 14:45:00,218.39,218.72,218.37,218.6,5361.0,201.8233,202.1283,201.8048,202.0174,5361.0
2018-11-12 14:50:00,218.64,218.64,218.24,218.35,8264.0,202.0543,202.0543,201.6847,201.7863,8264.0
2018-11-12 14:55:00,218.34,218.34,217.86,217.89,8727.0,201.7771,201.7771,201.3335,201.3612,8727.0
2018-11-12 15:00:00,217.88,218.09,217.78,217.85,13609.0,201.352,201.546,201.2596,201.3242,13609.0
2018-11-12 15:05:00,217.81,217.83,217.48,217.68,10778.0,201.2873,201.3058,200.9823,201.1671,10778.0
2018-11-12 15:10:00,217.68,217.99,217.45,217.94,15022.0,201.1671,201.4536,200.9546,201.4074,15022.0
2018-11-12 15:15:00,217.94,218.16,217.57,218.16,12220.0,201.4074,201.6107,201.0655,201.6107,12220.0
2018-11-12 15:20:00,218.17,218.47,218.07,218.25,10995.0,201.62,201.8972,201.5276,201.6939,10995.0
2018-11-12 15:25:00,218.28,218.44,218.21,218.29,16055.0,201.7216,201.8695,201.6569,201.7309,16055.0
2018-11-12 15:30:00,218.32,218.32,217.8,217.89,15384.0,201.7586,201.7586,201.278,201.3612,15384.0
2018-11-12 15:35:00,217.86,218.31,217.81,218.31,22781.0,201.3335,201.7494,201.2873,201.7494,22781.0
2018-11-12 15:40:00,218.26,218.34,217.87,217.96,29880.0,201.7031,201.7771,201.3427,201.4259,29880.0
2018-11-12 15:45:00,218.03,218.21,217.94,217.97,21612.0,201.4906,201.6569,201.4074,201.4351,21612.0
2018-11-12 15:50:00,217.99,218.06,217.28,217.36,35228.0,201.4536,201.5183,200.7975,200.8714,35228.0
2018-11-12 15:55:00,217.37,217.74,217.3,217.51,63927.0,200.8807,201.2226,200.816,201.01,63927.0
2018-11-13 09:30:00,217.43,217.77,217.29,217.63,14075.0,200.9361,201.2503,200.8067,201.1209,14075.0
2018-11-13 09:35:00,217.84,218.37,217.73,217.88,11788.0,201.315,201.8048,201.2133,201.352,11788.0
2018-11-13 09:40:00,218.09,218.31,217.83,217.9,27326.0,201.546,201.7494,201.3058,201.3705,27326.0
2018-11-13 09:45:00,217.83,217.87,217.11,217.39,48884.0,201.3058,201.3427,200.6404,200.8991,48884.0
2018-11-13 09:50:00,217.32,217.59,216.83,216.97,15045.0,200.8345,201.084,200.3816,200.511,15045.0
2018-11-13 09:55:00,216.94,217.27,216.77,217.25,6736.0,200.4833,200.7882,200.3262,200.7698,6736.0
2018-11-13 10:00:00,217.26,217.36,216.64,217.36,10574.0,200.779,200.8714,200.206,200.8714,10574.0
2018-11-13 10:05:00,217.18,217.73,217.11,217.47,13476.0,200.7051,201.2133,200.6404,200.9731,13476.0
2018-11-13 10:10:00,217.5,217.51,217.14,217.19,9000.0,201.0008,201.01,200.6681,200.7143,9000.0
2018-11-13 10:15:00,217.17,217.45,216.92,217.11,4000.0,200.6958,200.9546,200.4648,200.6404,4000.0
2018-11-13 10:20:00,217.07,217.15,216.18,216.27,6500.0,200.6034,200.6773,199.7809,199.8641,6500.0
2018-11-13 10:25:00,216.45,216.8,215.89,215.98,9221.0,200.0304,200.3539,199.5129,199.5961,9221.0
2018-11-13 10:30:00,215.87,215.91,215.17,215.35,32429.0,199.4944,199.5314,198.8475,199.0139,32429.0
2018-11-13 10:35:00,215.3,215.56,215.11,215.26,110869.0,198.9677,199.208,198.7921,198.9307,110869.0
2018-11-13 10:40:00,215.25,216.35,215.12,215.75,70296.0,198.9215,199.938,198.8013,199.3835,70296.0
2018-11-13 10:45:00,215.69,215.89,215.3,215.3,9475.0,199.3281,199.5129,198.9677,198.9677,9475.0
2018-11-13 10:50:00,215.29,215.29,214.62,214.98,14734.0,198.9584,198.9584,198.3393,198.672,14734.0
2018-11-13 10:55:00,214.84,215.38,214.73,215.12,18494.0,198.5426,199.0416,198.4409,198.8013,18494.0
2018-11-13 11:00:00,215.09,216.3,214.97,216.16,32090.0,198.7736,199.8918,198.6627,199.7624,32090.0
2018-11-13 11:05:00,216.09,216.1,215.67,215.88,21739.0,199.6978,199.707,199.3096,199.5037,21739.0
2018-11-13 11:10:00,215.87,216.32,215.8,215.93,74904.0,199.4944,199.9103,199.4298,199.5499,74904.0
2018-11-13 11:15:00,215.93,216.05,215.43,215.92,44117.0,199.5499,199.6608,199.0878,199.5407,44117.0
2018-11-13 11:20:00,215.85,216.24,215.41,215.96,64478.0,199.476,199.8364,199.0693,199.5776,64478.0
2018-11-13 11:25:00,215.92,216.21,215.53,215.53,13200.0,199.5407,199.8087,199.1802,199.1802,13200.0
2018-11-13 11:30:00,215.62,216.13,215.5,216.05,15223.0,199.2634,199.7347,199.1525,199.6608,15223.0
2018-11-13 11:35:00,216.15,216.28,215.57,215.57,6667.0,199.7532,199.8733,199.2172,199.2172,6667.0
2018-11-13 11:40:00,215.56,215.84,215.5,215.83,7914.0,199.208,199.4667,199.1525,199.4575,7914.0
2018-11-13 11:45:00,215.87,215.92,215.39,215.71,4400.0,199.4944,199.5407,199.0509,199.3466,4400.0
2018-11-13 11:50:00,215.67,216.44,215.67,215.87,7575.0,199.3096,200.0212,199.3096,199.4944,7575.0
2018-11-13 11:55:00,216.09,216.46,215.83,216.24,30748.0,199.6978,200.0397,199.4575,199.8364,30748.0
2018-11-13 12:00:00,216.25,216.45,215.96,215.96,6400.0,199.8456,200.0304,199.5776,199.5776,6400.0
2018-11-13 12:05:00,216.04,216.05,215.69,215.78,15705.0,199.6516,199.6608,199.3281,199.4113,15705.0
2018-11-13 12:10:00,215.77,216.06,215.72,216.0,15110.0,199.402,199.67,199.3558,199.6146,15110.0
2018-11-13 12:15:00,216.02,216.02,215.49,215.76,23377.0,199.6331,199.6331,199.1433,199.3928,23377.0
2018-11-13 12:20:00,215.72,215.88,215.62,215.67,9380.0,199.3558,199.5037,199.2634,199.3096,9380.0
2018-11-13 12:25:00,215.83,215.9,215.63,215.63,19865.0,199.4575,199.5222,199.2727,199.2727,19865.0
2018-11-13 12:30:00,215.67,215.8,215.54,215.75,4636.0,199.3096,199.4298,199.1895,199.3835,4636.0
2018-11-13 12:35:00,215.68,215.68,215.5,215.54,2807.0,199.3189,199.3189,199.1525,199.1895,2807.0
2018-11-13 12:40:00,215.48,215.52,214.96,215.04,20459.0,199.134,199.171,198.6535,198.7274,20459.0
2018-11-13 12:45:00,215.1,215.27,214.86,214.86,3937.0,198.7829,198.94,198.5611,198.5611,3937.0
2018-11-13 12:50:00,214.83,214.88,214.66,214.74,12518.0,198.5333,198.5795,198.3762,198.4502,12518.0
2018-11-13 12:55:00,214.65,214.66,214.41,214.59,8101.0,198.367,198.3762,198.1452,198.3115,8101.0
2018-11-13 13:00:00,214.77,215.11,214.71,215.07,1910.0,198.4779,198.7921,198.4224,198.7551,1910.0
2018-11-13 13:05:00,215.06,215.58,214.96,215.46,19475.0,198.7459,199.2264,198.6535,199.1155,19475.0
2018-11-13 13:10:00,215.36,215.56,214.68,214.75,16891.0,199.0231,199.208,198.3947,198.4594,16891.0
2018-11-13 13:15:00,214.64,214.85,214.03,214.14,6235.0,198.3578,198.5518,197.794,197.8957,6235.0
2018-11-13 13:20:00,214.07,214.3,213.87,214.17,5700.0,197.831,198.0435,197.6462,197.9234,5700.0
2018-11-13 13:25:00,214.11,214.12,213.67,214.02,3600.0,197.868,197.8772,197.4613,197.7848,3600.0
2018-11-13 13:30:00,214.11,214.4,213.98,214.21,17703.0,197.868,198.136,197.7478,197.9604,17703.0
2018-11-13 13:35:00,214.25,214.31,214.06,214.16,91281.0,197.9973,198.0528,197.8218,197.9142,91281.0
2018-11-13 13:40:00,214.19,214.4,213.89,214.01,65429.0,197.9419,198.136,197.6646,197.7755,65429.0
2018-11-13 13:45:00,214.02,214.63,214.0,214.17,40779.0,197.7848,198.3485,197.7663,197.9234,40779.0
2018-11-13 13:50:00,214.15,214.3,213.99,214.14,10453.0,197.9049,198.0435,197.7571,197.8957,10453.0
2018-11-13 13:55:00,214.14,214.49,214.03,214.34,6311.0,197.8957,198.2191,197.794,198.0805,6311.0
2018-11-13 14:00:00,214.32,214.34,213.78,213.8,7526.0,198.062,198.0805,197.563,197.5815,7526.0
2018-11-13 14:05:00,213.75,213.75,213.06,213.16,9524.0,197.5353,197.5353,196.8976,196.99,9524.0
2018-11-13 14:10:00,213.32,213.71,213.23,213.41,9056.0,197.1379,197.4983,197.0547,197.2211,9056.0
2018-11-13 14:15:00,213.25,213.35,213.02,213.31,14995.0,197.0732,197.1656,196.8606,197.1286,14995.0
2018-11-13 14:20:00,213.33,213.47,212.91,213.14,7974.0,197.1471,197.2765,196.759,196.9715,7974.0
2018-11-13 14:25:00,213.15,213.35,212.98,213.27,4003.0,196.9808,197.1656,196.8237,197.0917,4003.0
2018-11-13 14:30:00,213.22,213.51,213.22,213.51,17728.0,197.0455,197.3135,197.0455,197.3135,17728.0
2018-11-13 14:35:00,213.52,213.98,213.52,213.6,18564.0,197.3227,197.7478,197.3227,197.3966,18564.0
2018-11-13 14:40:00,213.6,213.6,213.05,213.33,42245.0,197.3966,197.3966,196.8884,197.1471,42245.0
2018-11-13 14:45:00,213.36,213.44,213.01,213.15,22893.0,197.1749,197.2488,196.8514,196.9808,22893.0
2018-11-13 14:50:00,213.13,213.29,213.03,213.1,10517.0,196.9623,197.1102,196.8699,196.9346,10517.0
2018-11-13 14:55:00,213.2,213.31,212.9,213.02,13679.0,197.027,197.1286,196.7497,196.8606,13679.0
2018-11-13 15:00:00,212.94,213.55,212.87,213.13,32461.0,196.7867,197.3504,196.722,196.9623,32461.0
2018-11-13 15:05:00,213.19,213.23,212.99,213.05,30179.0,197.0177,197.0547,196.8329,196.8884,30179.0
2018-11-13 15:10:00,213.04,213.11,212.68,212.82,9780.0,196.8791,196.9438,196.5464,196.6758,9780.0
2018-11-13 15:15:00,212.8,213.28,212.74,212.87,34769.0,196.6573,197.1009,196.6019,196.722,34769.0
2018-11-13 15:20:00,212.89,213.21,212.76,212.92,26867.0,196.7405,197.0362,196.6204,196.7682,26867.0
2018-11-13 15:25:00,212.97,213.36,212.93,213.05,19430.0,196.8144,197.1749,196.7775,196.8884,19430.0
2018-11-13 15:30:00,212.95,213.06,212.31,212.31,22814.0,196.796,196.8976,196.2045,196.2045,22814.0
2018-11-13 15:35:00,212.31,213.03,212.26,212.66,21075.0,196.2045,196.8699,196.1583,196.528,21075.0
2018-11-13 15:40:00,212.67,212.93,212.59,212.74,39669.0,196.5372,196.7775,196.4633,196.6019,39669.0
2018-11-13 15:45:00,212.75,213.27,212.62,213.2,65505.0,196.6111,197.0917,196.491,197.027,65505.0
2018-11-13 15:50:00,213.2,213.5,213.19,213.25,50522.0,197.027,197.3042,197.0177,197.0732,50522.0
2018-11-13 15:55:00,213.24,213.24,212.92,212.99,65334.0,197.064,197.064,196.7682,196.8329,65334.0
2018-11-14 09:30:00,213.56,214.66,213.5,213.87,69812.0,197.3597,198.3762,197.3042,197.6462,69812.0
2018-11-14 09:35:00,213.93,213.93,213.12,213.29,46872.0,197.7016,197.7016,196.9531,197.1102,46872.0
2018-11-14 09:40:00,213.29,213.79,213.17,213.45,17700.0,197.1102,197.5722,196.9993,197.258,17700.0
2018-11-14 09:45:00,213.5,213.96,213.33,213.33,13305.0,197.3042,197.7293,197.1471,197.1471,13305.0
2018-11-14 09:50:00,213.38,213.67,213.15,213.43,10839.0,197.1933,197.4613,196.9808,197.2395,10839.0
2018-11-14 09:55:00,213.39,214.29,213.39,213.66,19409.0,197.2026,198.0343,197.2026,197.4521,19409.0
2018-11-14 10:00:00,213.64,213.75,213.0,213.23,6740.0,197.4336,197.5353,196.8422,197.0547,6740.0
2018-11-14 10:05:00,213.15,213.56,213.1,213.28,6128.0,196.9808,197.3597,196.9346,197.1009,6128.0
2018-11-14 10:10:00,213.27,213.73,213.26,213.48,8488.0,197.0917,197.5168,197.0824,197.2857,8488.0
2018-11-14 10:15:00,213.4,213.5,213.17,213.35,9316.0,197.2118,197.3042,196.9993,197.1656,9316.0
2018-11-14 10:20:00,213.36,213.7,213.3,213.61,9675.0,197.1749,197.4891,197.1194,197.4059,9675.0
2018-11-14 10:25:00,213.59,213.67,213.2,213.48,15448.0,197.3874,197.4613,197.027,197.2857,15448.0
2018-11-14 10:30:00,213.49,213.56,213.26,213.5,43392.0,197.295,197.3597,197.0824,197.3042,43392.0
2018-11-14 10:35:00,213.46,213.81,213.37,213.6,21395.0,197.2673,197.5907,197.1841,197.3966,21395.0
2018-11-14 10:40:00,213.58,213.95,213.47,213.83,56845.0,197.3782,197.7201,197.2765,197.6092,56845.0
2018-11-14 10:45:00,213.76,214.25,213.75,213.9,27469.0,197.5445,197.9973,197.5353,197.6739,27469.0
2018-11-14 10:50:00,213.75,213.8,213.29,213.49,17812.0,197.5353,197.5815,197.1102,197.295,17812.0
2018-11-14 10:55:00,213.63,213.66,213.44,213.53,5100.0,197.4244,197.4521,197.2488,197.332,5100.0
2018-11-14 11:00:00,213.52,213.68,213.28,213.4,8958.0,197.3227,197.4706,197.1009,197.2118,8958.0
2018-11-14 11:05:00,213.34,213.58,213.3,213.35,12447.0,197.1564,197.3782,197.1194,197.1656,12447.0
2018-11-14 11:10:00,213.34,213.59,213.3,213.48,16583.0,197.1564,197.3874,197.1194,197.2857,16583.0
2018-11-14 11:15:00,213.53,213.91,213.5,213.5,63438.0,197.332,197.6831,197.3042,197.3042,63438.0
2018-11-14 11:20:00,213.5,213.64,213.44,213.59,10814.0,197.3042,197.4336,197.2488,197.3874,10814.0
2018-11-14 11:25:00,213.64,213.9,213.55,213.63,35307.0,197.4336,197.6739,197.3504,197.4244,35307.0
2018-11-14 11:30:00,213.66,213.75,213.46,213.56,13258.0,197.4521,197.5353,197.2673,197.3597,13258.0
2018-11-14 11:35:00,213.52,213.68,213.37,213.47,14503.0,197.3227,197.4706,197.1841,197.2765,14503.0
2018-11-14 11:40:00,213.43,213.69,213.35,213.55,11261.0,197.2395,197.4798,197.1656,197.3504,11261.0
2018-11-14 11:45:00,213.58,213.6,213.43,213.48,14082.0,197.3782,197.3966,197.2395,197.2857,14082.0
2018-11-14 11:50:00,213.47,213.61,213.07,213.51,25920.0,197.2765,197.4059,196.9068,197.3135,25920.0
2018-11-14 11:55:00,213.47,213.71,213.32,213.7,10322.0,197.2765,197.4983,197.1379,197.4891,10322.0
2018-11-14 12:00:00,213.7,213.78,213.41,213.41,20371.0,197.4891,197.563,197.2211,197.2211,20371.0
2018-11-14 12:05:00,213.4,213.64,213.14,213.14,13732.0,197.2118,197.4336,196.9715,196.9715,13732.0
2018-11-14 12:10:00,213.07,213.16,212.74,212.88,7415.0,196.9068,196.99,196.6019,196.7313,7415.0
2018-11-14 12:15:00,212.9,213.37,212.9,213.37,9592.0,196.7497,197.1841,196.7497,197.1841,9592.0
2018-11-14 12:20:00,213.4,213.62,213.4,213.45,4437.0,197.2118,197.4151,197.2118,197.258,4437.0
2018-11-14 12:25:00,213.45,213.58,213.34,213.34,7249.0,197.258,197.3782,197.1564,197.1564,7249.0
2018-11-14 12:30:00,213.31,213.45,213.23,213.31,11720.0,197.1286,197.258,197.0547,197.1286,11720.0
2018-11-14 12:35:00,213.23,213.23,212.83,213.0,13233.0,197.0547,197.0547,196.6851,196.8422,13233.0
2018-11-14 12:40:00,212.9,212.9,212.64,212.79,6526.0,196.7497,196.7497,196.5095,196.6481,6526.0
2018-11-14 12:45:00,212.75,213.01,212.7,212.87,7201.0,196.6111,196.8514,196.5649,196.722,7201.0
2018-11-14 12:50:00,212.76,213.2,212.75,213.04,13634.0,196.6204,197.027,196.6111,196.8791,13634.0
2018-11-14 12:55:00,212.92,213.01,212.48,212.55,12751.0,196.7682,196.8514,196.3616,196.4263,12751.0
2018-11-14 13:00:00,212.59,212.68,212.3,212.48,7700.0,196.4633,196.5464,196.1953,196.3616,7700.0
2018-11-14 13:05:00,212.39,212.68,212.38,212.61,8948.0,196.2784,196.5464,196.2692,196.4817,8948.0
2018-11-14 13:10:00,212.49,212.64,212.16,212.61,30476.0,196.3708,196.5095,196.0659,196.4817,30476.0
2018-11-14 13:15:00,212.64,213.22,212.64,213.17,10600.0,196.5095,197.0455,196.5095,196.9993,10600.0
2018-11-14 13:20:00,213.11,213.11,212.78,212.85,23176.0,196.9438,196.9438,196.6388,196.7035,23176.0
2018-11-14 13:25:00,212.81,212.89,212.55,212.8,14846.0,196.6666,196.7405,196.4263,196.6573,14846.0
2018-11-14 13:30:00,212.75,212.93,212.27,212.52,12490.0,196.6111,196.7775,196.1675,196.3986,12490.0
2018-11-14 13:35:00,212.55,212.76,212.45,212.52,6002.0,196.4263,196.6204,196.3339,196.3986,6002.0
2018-11-14 13:40:00,212.46,212.53,212.26,212.26,11016.0,196.3431,196.4078,196.1583,196.1583,11016.0
2018-11-14 13:45:00,212.27,212.29,212.1,212.15,9907.0,196.1675,196.186,196.0104,196.0566,9907.0
2018-11-14 13:50:00,212.14,212.39,212.02,212.28,16639.0,196.0474,196.2784,195.9365,196.1768,16639.0
2018-11-14 13:55:00,212.31,212.54,212.29,212.45,16685.0,196.2045,196.4171,196.186,196.3339,16685.0
2018-11-14 14:00:00,212.37,212.37,211.65,211.7,46175.0,196.26,196.26,195.5946,195.6408,46175.0
2018-11-14 14:05:00,211.71,211.72,211.4,211.41,39985.0,195.65,195.6593,195.3635,195.3728,39985.0
2018-11-14 14:10:00,211.45,211.66,211.39,211.58,49826.0,195.4097,195.6038,195.3543,195.5299,49826.0
2018-11-14 14:15:00,211.66,212.16,211.47,211.65,106933.0,195.6038,196.0659,195.4282,195.5946,106933.0
2018-11-14 14:20:00,211.69,212.03,211.62,211.72,29335.0,195.6315,195.9457,195.5668,195.6593,29335.0
2018-11-14 14:25:00,211.69,211.69,211.17,211.17,11100.0,195.6315,195.6315,195.151,195.151,11100.0
2018-11-14 14:30:00,211.14,211.66,211.1,211.2,32850.0,195.1233,195.6038,195.0863,195.1787,32850.0
2018-11-14 14:35:00,211.22,211.39,211.15,211.21,62800.0,195.1972,195.3543,195.1325,195.1879,62800.0
2018-11-14 14:40:00,211.22,211.3,210.92,211.14,17603.0,195.1972,195.2711,194.9199,195.1233,17603.0
2018-11-14 14:45:00,211.12,211.36,211.06,211.24,25690.0,195.1048,195.3266,195.0493,195.2157,25690.0
2018-11-14 14:50:00,211.17,211.39,211.14,211.27,42092.0,195.151,195.3543,195.1233,195.2434,42092.0
2018-11-14 14:55:00,211.27,211.62,211.24,211.48,93199.0,195.2434,195.5668,195.2157,195.4375,93199.0
2018-11-14 15:00:00,211.5,211.99,211.2,211.99,72476.0,195.4559,195.9088,195.1787,195.9088,72476.0
2018-11-14 15:05:00,212.07,212.61,212.0,212.28,17376.0,195.9827,196.4817,195.918,196.1768,17376.0
2018-11-14 15:10:00,212.26,212.52,212.1,212.43,9695.0,196.1583,196.3986,196.0104,196.3154,9695.0
2018-11-14 15:15:00,212.44,212.85,212.35,212.75,16166.0,196.3246,196.7035,196.2415,196.6111,16166.0
2018-11-14 15:20:00,212.76,212.76,212.11,212.36,17575.0,196.6204,196.6204,196.0197,196.2507,17575.0
2018-11-14 15:25:00,212.35,212.35,211.98,212.01,10413.0,196.2415,196.2415,195.8995,195.9273,10413.0
2018-11-14 15:30:00,211.97,212.01,211.32,211.32,75509.0,195.8903,195.9273,195.2896,195.2896,75509.0
2018-11-14 15:35:00,211.27,211.48,211.2,211.25,81758.0,195.2434,195.4375,195.1787,195.2249,81758.0
2018-11-14 15:40:00,211.23,211.78,211.14,211.69,69372.0,195.2064,195.7147,195.1233,195.6315,69372.0
2018-11-14 15:45:00,211.74,212.08,211.64,212.02,31006.0,195.6777,195.9919,195.5853,195.9365,31006.0
2018-11-14 15:50:00,212.01,212.11,211.58,211.74,50587.0,195.9273,196.0197,195.5299,195.6777,50587.0
2018-11-14 15:55:00,211.73,212.51,211.43,212.36,221655.0,195.6685,196.3893,195.3913,196.2507,221655.0
2018-11-15 09:30:00,211.57,211.57,209.42,210.08,34504.0,195.5206,195.5206,193.5337,194.1437,34504.0
2018-11-15 09:35:00,209.97,210.29,209.65,209.87,28514.0,194.042,194.3377,193.7463,193.9496,28514.0
2018-11-15 09:40:00,209.73,209.99,209.22,209.9,30669.0,193.8202,194.0605,193.3489,193.9773,30669.0
2018-11-15 09:45:00,209.9,210.17,208.65,209.17,41466.0,193.9773,194.2268,192.8221,193.3027,41466.0
2018-11-15 09:50:00,209.06,209.21,208.61,208.76,15941.0,193.201,193.3397,192.7852,192.9238,15941.0
2018-11-15 09:55:00,208.88,209.7,208.77,209.32,24646.0,193.0347,193.7925,192.933,193.4413,24646.0
2018-11-15 10:00:00,209.09,209.36,209.07,209.2,25651.0,193.2288,193.4783,193.2103,193.3304,25651.0
2018-11-15 10:05:00,209.05,209.41,208.78,209.14,13638.0,193.1918,193.5245,192.9423,193.275,13638.0
2018-11-15 10:10:00,208.95,209.49,208.9,209.49,23079.0,193.0994,193.5984,193.0532,193.5984,23079.0
2018-11-15 10:15:00,209.55,209.66,209.4,209.61,19638.0,193.6539,193.7555,193.5153,193.7093,19638.0
2018-11-15 10:20:00,209.56,209.82,209.28,209.35,22341.0,193.6631,193.9034,193.4044,193.469,22341.0
2018-11-15 10:25:00,209.4,209.65,209.38,209.51,40570.0,193.5153,193.7463,193.4968,193.6169,40570.0
2018-11-15 10:30:00,209.5,209.54,209.03,209.19,32619.0,193.6077,193.6446,193.1733,193.3212,32619.0
2018-11-15 10:35:00,209.24,209.3,208.64,208.77,21579.0,193.3674,193.4228,192.8129,192.933,21579.0
2018-11-15 10:40:00,208.92,209.16,208.85,208.88,11000.0,193.0717,193.2935,193.007,193.0347,11000.0
2018-11-15 10:45:00,208.91,209.33,208.87,209.33,8418.0,193.0624,193.4506,193.0255,193.4506,8418.0
2018-11-15 10:50:00,209.19,209.63,209.16,209.63,11125.0,193.3212,193.7278,193.2935,193.7278,11125.0
2018-11-15 10:55:00,209.64,209.96,209.64,209.95,5800.0,193.737,194.0328,193.737,194.0235,5800.0
2018-11-15 11:00:00,209.97,210.78,209.94,210.63,20163.0,194.042,194.7906,194.0143,194.6519,20163.0
2018-11-15 11:05:00,210.58,210.76,210.47,210.52,7198.0,194.6057,194.7721,194.5041,194.5503,7198.0
2018-11-15 11:10:00,210.52,210.68,210.44,210.68,64326.0,194.5503,194.6982,194.4764,194.6982,64326.0
2018-11-15 11:15:00,210.69,210.7,210.38,210.53,13457.0,194.7074,194.7166,194.4209,194.5595,13457.0
2018-11-15 11:20:00,210.59,211.04,210.5,210.92,17541.0,194.615,195.0308,194.5318,194.9199,17541.0
2018-11-15 11:25:00,210.88,211.0,210.57,210.62,16817.0,194.883,194.9939,194.5965,194.6427,16817.0
2018-11-15 11:30:00,210.65,211.4,210.4,211.4,38663.0,194.6704,195.3635,194.4394,195.3635,38663.0
2018-11-15 11:35:00,211.37,211.83,211.36,211.68,4601.0,195.3358,195.7609,195.3266,195.6223,4601.0
2018-11-15 11:40:00,211.66,212.55,211.64,212.19,17075.0,195.6038,196.4263,195.5853,196.0936,17075.0
2018-11-15 11:45:00,212.28,212.42,212.05,212.39,9877.0,196.1768,196.3062,195.9642,196.2784,9877.0
2018-11-15 11:50:00,212.39,212.47,212.14,212.32,12841.0,196.2784,196.3524,196.0474,196.2137,12841.0
2018-11-15 11:55:00,212.36,212.36,211.78,211.78,5900.0,196.2507,196.2507,195.7147,195.7147,5900.0
2018-11-15 12:00:00,211.86,211.97,211.7,211.92,15721.0,195.7886,195.8903,195.6408,195.8441,15721.0
2018-11-15 12:05:00,211.9,212.25,211.58,211.72,8165.0,195.8256,196.1491,195.5299,195.6593,8165.0
2018-11-15 12:10:00,211.58,211.58,211.28,211.33,15749.0,195.5299,195.5299,195.2526,195.2988,15749.0
2018-11-15 12:15:00,211.32,211.52,211.26,211.39,4600.0,195.2896,195.4744,195.2342,195.3543,4600.0
2018-11-15 12:20:00,211.44,211.48,210.89,211.25,17206.0,195.4005,195.4375,194.8922,195.2249,17206.0
2018-11-15 12:25:00,211.16,211.17,210.77,211.04,31515.0,195.1417,195.151,194.7813,195.0308,31515.0
2018-11-15 12:30:00,211.05,211.07,210.81,211.02,18904.0,195.0401,195.0586,194.8183,195.0124,18904.0
2018-11-15 12:35:00,211.02,211.28,210.84,211.28,35488.0,195.0124,195.2526,194.846,195.2526,35488.0
2018-11-15 12:40:00,211.26,211.26,211.0,211.0,19698.0,195.2342,195.2342,194.9939,194.9939,19698.0
2018-11-15 12:45:00,211.06,211.15,210.88,211.02,30763.0,195.0493,195.1325,194.883,195.0124,30763.0
2018-11-15 12:50:00,211.02,211.04,210.73,210.77,13390.0,195.0124,195.0308,194.7444,194.7813,13390.0
2018-11-15 12:55:00,210.77,210.88,210.73,210.82,6794.0,194.7813,194.883,194.7444,194.8275,6794.0
2018-11-15 13:00:00,210.86,210.94,210.71,210.85,12656.0,194.8645,194.9384,194.7259,194.8553,12656.0
2018-11-15 13:05:00,210.84,210.9,209.99,210.06,44453.0,194.846,194.9015,194.0605,194.1252,44453.0
2018-11-15 13:10:00,210.09,210.26,209.83,209.92,61006.0,194.1529,194.31,193.9126,193.9958,61006.0
2018-11-15 13:15:00,209.92,211.33,209.9,211.05,48743.0,193.9958,195.2988,193.9773,195.0401,48743.0
2018-11-15 13:20:00,211.19,212.18,211.19,212.01,13740.0,195.1695,196.0844,195.1695,195.9273,13740.0
2018-11-15 13:25:00,212.02,212.35,211.3,211.86,62822.0,195.9365,196.2415,195.2711,195.7886,62822.0
2018-11-15 13:30:00,211.88,212.32,211.35,211.76,64543.0,195.8071,196.2137,195.3173,195.6962,64543.0
2018-11-15 13:35:00,211.74,211.88,211.44,211.44,38695.0,195.6777,195.8071,195.4005,195.4005,38695.0
2018-11-15 13:40:00,211.44,211.65,211.22,211.45,25127.0,195.4005,195.5946,195.1972,195.4097,25127.0
2018-11-15 13:45:00,211.62,211.7,211.27,211.27,34052.0,195.5668,195.6408,195.2434,195.2434,34052.0
2018-11-15 13:50:00,211.31,212.13,211.31,211.84,26596.0,195.2804,196.0382,195.2804,195.7702,26596.0
2018-11-15 13:55:00,211.81,212.51,211.76,212.33,21804.0,195.7424,196.3893,195.6962,196.223,21804.0
2018-11-15 14:00:00,212.38,212.67,212.28,212.42,20894.0,196.2692,196.5372,196.1768,196.3062,20894.0
2018-11-15 14:05:00,212.43,212.62,212.35,212.38,5450.0,196.3154,196.491,196.2415,196.2692,5450.0
2018-11-15 14:10:00,212.35,212.52,212.11,212.34,7876.0,196.2415,196.3986,196.0197,196.2322,7876.0
2018-11-15 14:15:00,212.33,212.66,212.04,212.66,9324.0,196.223,196.528,195.955,196.528,9324.0
2018-11-15 14:20:00,212.72,212.92,212.56,212.72,9632.0,196.5834,196.7682,196.4355,196.5834,9632.0
2018-11-15 14:25:00,212.73,213.25,212.65,213.22,8913.0,196.5926,197.0732,196.5187,197.0455,8913.0
2018-11-15 14:30:00,213.14,213.44,213.13,213.21,11048.0,196.9715,197.2488,196.9623,197.0362,11048.0
2018-11-15 14:35:00,213.13,213.17,212.76,212.99,10208.0,196.9623,196.9993,196.6204,196.8329,10208.0
2018-11-15 14:40:00,213.08,213.11,212.52,212.75,10783.0,196.9161,196.9438,196.3986,196.6111,10783.0
2018-11-15 14:45:00,212.75,213.03,212.7,212.92,17022.0,196.6111,196.8699,196.5649,196.7682,17022.0
2018-11-15 14:50:00,212.93,212.93,212.56,212.59,12803.0,196.7775,196.7775,196.4355,196.4633,12803.0
2018-11-15 14:55:00,212.65,212.73,212.26,212.46,12467.0,196.5187,196.5926,196.1583,196.3431,12467.0
2018-11-15 15:00:00,212.44,212.78,211.45,211.8,19656.0,196.3246,196.6388,195.4097,195.7332,19656.0
2018-11-15 15:05:00,211.76,212.34,211.64,212.06,26417.0,195.6962,196.2322,195.5853,195.9735,26417.0
2018-11-15 15:10:00,212.09,212.35,211.94,212.35,27745.0,196.0012,196.2415,195.8626,196.2415,27745.0
2018-11-15 15:15:00,212.31,212.34,211.94,211.95,10965.0,196.2045,196.2322,195.8626,195.8718,10965.0
2018-11-15 15:20:00,211.84,211.91,211.33,211.61,25787.0,195.7702,195.8348,195.2988,195.5576,25787.0
2018-11-15 15:25:00,211.62,211.76,211.43,211.54,22545.0,195.5668,195.6962,195.3913,195.4929,22545.0
2018-11-15 15:30:00,211.5,212.03,211.49,211.91,13742.0,195.4559,195.9457,195.4467,195.8348,13742.0
2018-11-15 15:35:00,211.94,212.25,211.88,212.02,19151.0,195.8626,196.1491,195.8071,195.9365,19151.0
2018-11-15 15:40:00,212.08,212.17,211.81,211.86,25028.0,195.9919,196.0751,195.7424,195.7886,25028.0
2018-11-15 15:45:00,211.87,212.27,211.87,212.09,20615.0,195.7979,196.1675,195.7979,196.0012,20615.0
2018-11-15 15:50:00,212.1,212.72,212.07,212.64,24029.0,196.0104,196.5834,195.9827,196.5095,24029.0
2018-11-15 15:55:00,212.62,212.93,212.34,212.83,55222.0,196.491,196.7775,196.2322,196.6851,55222.0
2018-11-16 09:30:00,213.21,214.12,212.95,213.37,78586.0,197.0362,197.8772,196.796,197.1841,78586.0
2018-11-16 09:35:00,213.49,213.61,212.54,212.6,24305.0,197.295,197.4059,196.4171,196.4725,24305.0
2018-11-16 09:40:00,212.65,212.88,212.44,212.63,9504.0,196.5187,196.7313,196.3246,196.5002,9504.0
2018-11-16 09:45:00,212.63,213.07,212.39,212.93,8034.0,196.5002,196.9068,196.2784,196.7775,8034.0
2018-11-16 09:50:00,213.1,213.39,212.82,213.13,15415.0,196.9346,197.2026,196.6758,196.9623,15415.0
2018-11-16 09:55:00,213.13,213.14,212.9,213.02,23933.0,196.9623,196.9715,196.7497,196.8606,23933.0
2018-11-16 10:00:00,212.99,213.05,212.84,213.0,30121.0,196.8329,196.8884,196.6943,196.8422,30121.0
2018-11-16 10:05:00,213.01,213.11,212.77,212.82,14833.0,196.8514,196.9438,196.6296,196.6758,14833.0
2018-11-16 10:10:00,212.77,213.03,212.63,212.81,9738.0,196.6296,196.8699,196.5002,196.6666,9738.0
2018-11-16 10:15:00,212.81,213.66,212.81,213.28,18529.0,196.6666,197.4521,196.6666,197.1009,18529.0
2018-11-16 10:20:00,213.3,213.54,213.2,213.37,12840.0,197.1194,197.3412,197.027,197.1841,12840.0
2018-11-16 10:25:00,213.45,214.21,213.45,213.77,9542.0,197.258,197.9604,197.258,197.5537,9542.0
2018-11-16 10:30:00,213.77,214.65,213.76,214.57,26511.0,197.5537,198.367,197.5445,198.2931,26511.0
2018-11-16 10:35:00,214.57,214.64,214.38,214.47,16100.0,198.2931,198.3578,198.1175,198.2006,16100.0
2018-11-16 10:40:00,214.56,214.92,214.56,214.91,18130.0,198.2838,198.6165,198.2838,198.6073,18130.0
2018-11-16 10:45:00,214.9,214.95,214.22,214.26,10791.0,198.598,198.6442,197.9696,198.0066,10791.0
2018-11-16 10:50:00,214.26,214.31,213.93,214.14,16487.0,198.0066,198.0528,197.7016,197.8957,16487.0
2018-11-16 10:55:00,214.09,214.42,214.03,214.29,7454.0,197.8495,198.1544,197.794,198.0343,7454.0
2018-11-16 11:00:00,214.28,214.29,213.64,213.76,16900.0,198.0251,198.0343,197.4336,197.5445,16900.0
2018-11-16 11:05:00,213.76,214.17,213.64,213.64,10400.0,197.5445,197.9234,197.4336,197.4336,10400.0
2018-11-16 11:10:00,213.58,213.83,213.33,213.58,8992.0,197.3782,197.6092,197.1471,197.3782,8992.0
2018-11-16 11:15:00,213.53,213.74,213.44,213.74,6800.0,197.332,197.526,197.2488,197.526,6800.0
2018-11-16 11:20:00,213.73,214.1,213.6,213.81,8026.0,197.5168,197.8587,197.3966,197.5907,8026.0
2018-11-16 11:25:00,213.8,213.81,213.57,213.57,8395.0,197.5815,197.5907,197.3689,197.3689,8395.0
2018-11-16 11:30:00,213.55,213.81,213.4,213.62,11683.0,197.3504,197.5907,197.2118,197.4151,11683.0
2018-11-16 11:35:00,213.64,213.85,213.62,213.7,5446.0,197.4336,197.6277,197.4151,197.4891,5446.0
2018-11-16 11:40:00,213.76,213.87,213.47,213.47,13644.0,197.5445,197.6462,197.2765,197.2765,13644.0
2018-11-16 11:45:00,213.43,213.63,213.42,213.51,5200.0,197.2395,197.4244,197.2303,197.3135,5200.0
2018-11-16 11:50:00,213.5,213.54,213.28,213.45,6991.0,197.3042,197.3412,197.1009,197.258,6991.0
2018-11-16 11:55:00,213.41,213.73,213.39,213.63,15584.0,197.2211,197.5168,197.2026,197.4244,15584.0
2018-11-16 12:00:00,213.68,213.95,213.29,213.32,8198.0,197.4706,197.7201,197.1102,197.1379,8198.0
2018-11-16 12:05:00,213.35,213.89,213.35,213.82,8287.0,197.1656,197.6646,197.1656,197.6,8287.0
2018-11-16 12:10:00,213.76,213.87,213.58,213.77,9211.0,197.5445,197.6462,197.3782,197.5537,9211.0
2018-11-16 12:15:00,213.77,213.77,213.5,213.6,5694.0,197.5537,197.5537,197.3042,197.3966,5694.0
2018-11-16 12:20:00,213.6,213.75,213.55,213.7,5802.0,197.3966,197.5353,197.3504,197.4891,5802.0
2018-11-16 12:25:00,213.55,213.63,213.37,213.37,4096.0,197.3504,197.4244,197.1841,197.1841,4096.0
2018-11-16 12:30:00,213.31,213.85,213.14,213.81,10027.0,197.1286,197.6277,196.9715,197.5907,10027.0
2018-11-16 12:35:00,213.85,214.17,213.73,213.85,32889.0,197.6277,197.9234,197.5168,197.6277,32889.0
2018-11-16 12:40:00,213.89,214.2,213.75,214.2,13208.0,197.6646,197.9511,197.5353,197.9511,13208.0
2018-11-16 12:45:00,214.18,215.11,214.18,214.51,11659.0,197.9326,198.7921,197.9326,198.2376,11659.0
2018-11-16 12:50:00,214.62,214.62,214.16,214.25,7114.0,198.3393,198.3393,197.9142,197.9973,7114.0
2018-11-16 12:55:00,214.22,214.57,214.16,214.52,14154.0,197.9696,198.2931,197.9142,198.2469,14154.0
2018-11-16 13:00:00,214.63,214.65,214.17,214.2,20798.0,198.3485,198.367,197.9234,197.9511,20798.0
2018-11-16 13:05:00,214.19,214.23,213.15,213.21,11304.0,197.9419,197.9789,196.9808,197.0362,11304.0
2018-11-16 13:10:00,213.27,213.77,213.27,213.66,4830.0,197.0917,197.5537,197.0917,197.4521,4830.0
2018-11-16 13:15:00,213.66,213.75,213.52,213.65,5800.0,197.4521,197.5353,197.3227,197.4429,5800.0
2018-11-16 13:20:00,213.66,213.66,213.45,213.6,5500.0,197.4521,197.4521,197.258,197.3966,5500.0
2018-11-16 13:25:00,213.59,213.69,213.38,213.44,10775.0,197.3874,197.4798,197.1933,197.2488,10775.0
2018-11-16 13:30:00,213.44,213.49,213.18,213.34,9924.0,197.2488,197.295,197.0085,197.1564,9924.0
2018-11-16 13:35:00,213.31,213.64,213.23,213.62,5740.0,197.1286,197.4336,197.0547,197.4151,5740.0
2018-11-16 13:40:00,213.58,213.65,213.19,213.41,5988.0,197.3782,197.4429,197.0177,197.2211,5988.0
2018-11-16 13:45:00,213.43,213.56,213.29,213.38,5679.0,197.2395,197.3597,197.1102,197.1933,5679.0
2018-11-16 13:50:00,213.47,213.6,213.41,213.55,3000.0,197.2765,197.3966,197.2211,197.3504,3000.0
2018-11-16 13:55:00,213.55,213.72,213.48,213.66,16283.0,197.3504,197.5075,197.2857,197.4521,16283.0
2018-11-16 14:00:00,213.68,213.99,213.65,213.86,8894.0,197.4706,197.7571,197.4429,197.6369,8894.0
2018-11-16 14:05:00,213.91,214.12,213.83,213.92,21392.0,197.6831,197.8772,197.6092,197.6924,21392.0
2018-11-16 14:10:00,213.85,214.0,213.52,213.52,6600.0,197.6277,197.7663,197.3227,197.3227,6600.0
2018-11-16 14:15:00,213.34,213.66,213.27,213.56,5778.0,197.1564,197.4521,197.0917,197.3597,5778.0
2018-11-16 14:20:00,213.59,213.73,213.43,213.51,5088.0,197.3874,197.5168,197.2395,197.3135,5088.0
2018-11-16 14:25:00,213.53,214.13,213.42,214.09,9203.0,197.332,197.8864,197.2303,197.8495,9203.0
2018-11-16 14:30:00,214.14,214.49,214.12,214.49,6024.0,197.8957,198.2191,197.8772,198.2191,6024.0
2018-11-16 14:35:00,214.46,214.85,214.15,214.3,19337.0,198.1914,198.5518,197.9049,198.0435,19337.0
2018-11-16 14:40:00,214.19,214.34,213.99,214.2,7940.0,197.9419,198.0805,197.7571,197.9511,7940.0
2018-11-16 14:45:00,214.19,214.53,214.19,214.53,7394.0,197.9419,198.2561,197.9419,198.2561,7394.0
2018-11-16 14:50:00,214.55,214.6,214.45,214.55,5443.0,198.2746,198.3208,198.1822,198.2746,5443.0
2018-11-16 14:55:00,214.61,214.61,214.36,214.41,9980.0,198.33,198.33,198.099,198.1452,9980.0
2018-11-16 15:00:00,214.5,214.6,214.34,214.46,5825.0,198.2284,198.3208,198.0805,198.1914,5825.0
2018-11-16 15:05:00,214.39,214.66,214.22,214.39,9013.0,198.1267,198.3762,197.9696,198.1267,9013.0
2018-11-16 15:10:00,214.38,214.54,214.26,214.44,14893.0,198.1175,198.2653,198.0066,198.1729,14893.0
2018-11-16 15:15:00,214.48,214.5,214.23,214.38,11000.0,198.2099,198.2284,197.9789,198.1175,11000.0
2018-11-16 15:20:00,214.39,214.39,214.15,214.29,9103.0,198.1267,198.1267,197.9049,198.0343,9103.0
2018-11-16 15:25:00,214.26,214.35,213.92,213.92,25130.0,198.0066,198.0898,197.6924,197.6924,25130.0
2018-11-16 15:30:00,213.92,213.96,213.46,213.69,30034.0,197.6924,197.7293,197.2673,197.4798,30034.0
2018-11-16 15:35:00,213.67,213.91,213.67,213.86,15865.0,197.4613,197.6831,197.4613,197.6369,15865.0
2018-11-16 15:40:00,213.85,214.03,213.84,214.0,15355.0,197.6277,197.794,197.6184,197.7663,15355.0
2018-11-16 15:45:00,213.99,214.17,213.76,213.77,39303.0,197.7571,197.9234,197.5445,197.5537,39303.0
2018-11-16 15:50:00,213.81,213.94,213.51,213.72,34040.0,197.5907,197.7109,197.3135,197.5075,34040.0
2018-11-16 15:55:00,213.74,213.86,213.28,213.75,83317.0,197.526,197.6369,197.1009,197.5353,83317.0
2018-11-19 09:30:00,215.84,215.84,213.08,213.08,22709.0,199.4667,199.4667,196.9161,196.9161,22709.0
2018-11-19 09:35:00,213.29,213.52,212.85,212.86,4733.0,197.1102,197.3227,196.7035,196.7128,4733.0
2018-11-19 09:40:00,212.66,213.36,212.56,213.36,5600.0,196.528,197.1749,196.4355,197.1749,5600.0
2018-11-19 09:45:00,213.34,214.04,213.32,213.76,6225.0,197.1564,197.8033,197.1379,197.5445,6225.0
2018-11-19 09:50:00,213.68,213.97,213.29,213.29,7206.0,197.4706,197.7386,197.1102,197.1102,7206.0
2018-11-19 09:55:00,213.19,213.26,212.5,213.26,12485.0,197.0177,197.0824,196.3801,197.0824,12485.0
2018-11-19 10:00:00,213.17,213.2,211.86,211.88,7387.0,196.9993,197.027,195.7886,195.8071,7387.0
2018-11-19 10:05:00,211.93,212.13,211.79,211.79,9002.0,195.8533,196.0382,195.7239,195.7239,9002.0
2018-11-19 10:10:00,211.74,212.47,211.49,212.47,6879.0,195.6777,196.3524,195.4467,196.3524,6879.0
2018-11-19 10:15:00,212.6,212.99,212.52,212.88,7110.0,196.4725,196.8329,196.3986,196.7313,7110.0
2018-11-19 10:20:00,212.99,213.23,212.2,212.29,13259.0,196.8329,197.0547,196.1028,196.186,13259.0
2018-11-19 10:25:00,212.36,212.53,212.23,212.24,11477.0,196.2507,196.4078,196.1306,196.1398,11477.0
2018-11-19 10:30:00,212.25,212.38,212.11,212.19,13624.0,196.1491,196.2692,196.0197,196.0936,13624.0
2018-11-19 10:35:00,212.14,212.26,212.01,212.24,7900.0,196.0474,196.1583,195.9273,196.1398,7900.0
2018-11-19 10:40:00,212.21,212.42,212.08,212.32,7751.0,196.1121,196.3062,195.9919,196.2137,7751.0
2018-11-19 10:45:00,212.36,212.39,212.09,212.24,10114.0,196.2507,196.2784,196.0012,196.1398,10114.0
2018-11-19 10:50:00,212.19,212.37,212.16,212.25,18863.0,196.0936,196.26,196.0659,196.1491,18863.0
2018-11-19 10:55:00,212.3,212.31,212.09,212.16,3995.0,196.1953,196.2045,196.0012,196.0659,3995.0
2018-11-19 11:00:00,212.16,212.32,212.14,212.29,10385.0,196.0659,196.2137,196.0474,196.186,10385.0
2018-11-19 11:05:00,212.3,212.68,212.11,212.6,24528.0,196.1953,196.5464,196.0197,196.4725,24528.0
2018-11-19 11:10:00,212.61,212.78,212.42,212.46,11300.0,196.4817,196.6388,196.3062,196.3431,11300.0
2018-11-19 11:15:00,212.36,212.37,212.11,212.27,10700.0,196.2507,196.26,196.0197,196.1675,10700.0
2018-11-19 11:20:00,212.34,212.46,212.22,212.31,4815.0,196.2322,196.3431,196.1213,196.2045,4815.0
2018-11-19 11:25:00,212.28,212.32,212.11,212.11,7050.0,196.1768,196.2137,196.0197,196.0197,7050.0
2018-11-19 11:30:00,212.12,212.15,211.82,211.83,8352.0,196.0289,196.0566,195.7517,195.7609,8352.0
2018-11-19 11:35:00,211.82,212.0,211.74,211.83,8818.0,195.7517,195.918,195.6777,195.7609,8818.0
2018-11-19 11:40:00,211.81,212.29,211.68,212.23,12015.0,195.7424,196.186,195.6223,196.1306,12015.0
2018-11-19 11:45:00,212.19,212.46,212.15,212.28,8103.0,196.0936,196.3431,196.0566,196.1768,8103.0
2018-11-19 11:50:00,212.23,212.31,211.57,211.76,15391.0,196.1306,196.2045,195.5206,195.6962,15391.0
2018-11-19 11:55:00,211.64,211.95,211.64,211.86,4201.0,195.5853,195.8718,195.5853,195.7886,4201.0
2018-11-19 12:00:00,211.88,212.06,211.63,211.68,14326.0,195.8071,195.9735,195.5761,195.6223,14326.0
2018-11-19 12:05:00,211.7,211.71,211.26,211.39,11978.0,195.6408,195.65,195.2342,195.3543,11978.0
2018-11-19 12:10:00,211.47,211.82,211.47,211.63,9034.0,195.4282,195.7517,195.4282,195.5761,9034.0
2018-11-19 12:15:00,211.58,211.97,211.44,211.93,12515.0,195.5299,195.8903,195.4005,195.8533,12515.0
2018-11-19 12:20:00,211.88,212.29,211.88,211.88,15848.0,195.8071,196.186,195.8071,195.8071,15848.0
2018-11-19 12:25:00,211.81,211.83,211.44,211.6,18410.0,195.7424,195.7609,195.4005,195.5484,18410.0
2018-11-19 12:30:00,211.58,211.61,210.94,211.21,16475.0,195.5299,195.5576,194.9384,195.1879,16475.0
2018-11-19 12:35:00,211.21,211.66,211.14,211.6,6007.0,195.1879,195.6038,195.1233,195.5484,6007.0
2018-11-19 12:40:00,211.65,211.74,211.33,211.35,5043.0,195.5946,195.6777,195.2988,195.3173,5043.0
2018-11-19 12:45:00,211.34,211.35,210.97,210.98,3152.0,195.3081,195.3173,194.9662,194.9754,3152.0
2018-11-19 12:50:00,210.95,211.09,210.68,210.79,6767.0,194.9477,195.077,194.6982,194.7998,6767.0
2018-11-19 12:55:00,210.7,210.9,210.59,210.85,4250.0,194.7166,194.9015,194.615,194.8553,4250.0
2018-11-19 13:00:00,210.82,211.1,210.75,211.01,4509.0,194.8275,195.0863,194.7628,195.0031,4509.0
2018-11-19 13:05:00,211.0,211.18,210.72,210.74,16789.0,194.9939,195.1602,194.7351,194.7536,16789.0
2018-11-19 13:10:00,210.77,211.17,210.77,211.0,7499.0,194.7813,195.151,194.7813,194.9939,7499.0
2018-11-19 13:15:00,210.98,211.12,210.87,211.1,11146.0,194.9754,195.1048,194.8737,195.0863,11146.0
2018-11-19 13:20:00,211.15,211.24,210.45,210.52,14116.0,195.1325,195.2157,194.4856,194.5503,14116.0
2018-11-19 13:25:00,210.5,210.5,209.84,209.92,6167.0,194.5318,194.5318,193.9219,193.9958,6167.0
2018-11-19 13:30:00,209.98,210.12,209.68,209.87,5233.0,194.0513,194.1806,193.774,193.9496,5233.0
2018-11-19 13:35:00,209.87,210.53,209.87,210.53,3410.0,193.9496,194.5595,193.9496,194.5595,3410.0
2018-11-19 13:40:00,210.41,210.6,210.37,210.6,4592.0,194.4486,194.6242,194.4117,194.6242,4592.0
2018-11-19 13:45:00,210.68,210.76,210.27,210.39,11818.0,194.6982,194.7721,194.3193,194.4302,11818.0
2018-11-19 13:50:00,210.44,210.44,209.86,209.92,7202.0,194.4764,194.4764,193.9404,193.9958,7202.0
2018-11-19 13:55:00,209.84,209.96,209.76,209.77,1900.0,193.9219,194.0328,193.8479,193.8572,1900.0
2018-11-19 14:00:00,209.84,209.88,209.46,209.52,6802.0,193.9219,193.9588,193.5707,193.6261,6802.0
2018-11-19 14:05:00,209.65,210.26,209.65,210.18,5400.0,193.7463,194.31,193.7463,194.2361,5400.0
2018-11-19 14:10:00,210.15,210.15,209.82,210.02,3550.0,194.2084,194.2084,193.9034,194.0882,3550.0
2018-11-19 14:15:00,209.88,210.28,209.82,210.13,4515.0,193.9588,194.3285,193.9034,194.1899,4515.0
2018-11-19 14:20:00,210.27,210.27,209.76,210.08,4593.0,194.3193,194.3193,193.8479,194.1437,4593.0
2018-11-19 14:25:00,210.14,210.44,210.14,210.3,2140.0,194.1991,194.4764,194.1991,194.347,2140.0
2018-11-19 14:30:00,210.24,210.35,210.14,210.35,17408.0,194.2915,194.3932,194.1991,194.3932,17408.0
2018-11-19 14:35:00,210.29,210.58,210.11,210.58,4601.0,194.3377,194.6057,194.1714,194.6057,4601.0
2018-11-19 14:40:00,210.64,210.72,210.47,210.5,4349.0,194.6612,194.7351,194.5041,194.5318,4349.0
2018-11-19 14:45:00,210.48,210.89,210.44,210.89,3863.0,194.5133,194.8922,194.4764,194.8922,3863.0
2018-11-19 14:50:00,210.69,211.14,210.68,211.14,6030.0,194.7074,195.1233,194.6982,195.1233,6030.0
2018-11-19 14:55:00,211.14,211.14,210.99,211.07,3900.0,195.1233,195.1233,194.9846,195.0586,3900.0
2018-11-19 15:00:00,211.07,211.1,210.72,211.09,9742.0,195.0586,195.0863,194.7351,195.077,9742.0
2018-11-19 15:05:00,211.01,211.11,210.85,210.88,5835.0,195.0031,195.0955,194.8553,194.883,5835.0
2018-11-19 15:10:00,210.91,211.59,210.85,211.57,9598.0,194.9107,195.5391,194.8553,195.5206,9598.0
2018-11-19 15:15:00,211.59,211.59,211.33,211.41,3770.0,195.5391,195.5391,195.2988,195.3728,3770.0
2018-11-19 15:20:00,211.42,211.53,211.35,211.41,8084.0,195.382,195.4837,195.3173,195.3728,8084.0
2018-11-19 15:25:00,211.44,211.47,210.92,211.1,8868.0,195.4005,195.4282,194.9199,195.0863,8868.0
2018-11-19 15:30:00,211.16,211.24,210.85,211.1,8866.0,195.1417,195.2157,194.8553,195.0863,8866.0
2018-11-19 15:35:00,210.99,211.01,210.8,210.92,11037.0,194.9846,195.0031,194.809,194.9199,11037.0
2018-11-19 15:40:00,210.9,210.91,210.31,210.49,17619.0,194.9015,194.9107,194.3562,194.5226,17619.0
2018-11-19 15:45:00,210.48,210.58,210.22,210.52,20049.0,194.5133,194.6057,194.273,194.5503,20049.0
2018-11-19 15:50:00,210.53,210.64,210.28,210.48,23980.0,194.5595,194.6612,194.3285,194.5133,23980.0
2018-11-19 15:55:00,210.52,211.29,210.51,211.16,86393.0,194.5503,195.2619,194.541,195.1417,86393.0
2018-11-20 09:30:00,211.23,211.83,209.27,209.64,36849.0,195.2064,195.7609,193.3951,193.737,36849.0
2018-11-20 09:35:00,209.54,210.95,208.86,210.3,23636.0,193.6446,194.9477,193.0162,194.347,23636.0
2018-11-20 09:40:00,210.31,211.22,209.54,210.14,16055.0,194.3562,195.1972,193.6446,194.1991,16055.0
2018-11-20 09:45:00,210.02,210.79,209.78,210.39,13793.0,194.0882,194.7998,193.8664,194.4302,13793.0
2018-11-20 09:50:00,210.37,210.45,208.8,209.11,12327.0,194.4117,194.4856,192.9608,193.2472,12327.0
2018-11-20 09:55:00,208.94,209.14,208.36,208.77,30086.0,193.0901,193.275,192.5541,192.933,30086.0
2018-11-20 10:00:00,208.76,209.37,208.57,209.07,37733.0,192.9238,193.4875,192.7482,193.2103,37733.0
2018-11-20 10:05:00,209.14,209.23,208.29,208.95,56691.0,193.275,193.3581,192.4895,193.0994,56691.0
2018-11-20 10:10:00,208.79,209.18,208.0,208.21,37466.0,192.9515,193.3119,192.2215,192.4155,37466.0
2018-11-20 10:15:00,208.22,208.91,208.07,208.78,32314.0,192.4248,193.0624,192.2861,192.9423,32314.0
2018-11-20 10:20:00,208.83,210.0,208.83,209.76,14026.0,192.9885,194.0697,192.9885,193.8479,14026.0
2018-11-20 10:25:00,209.56,209.84,209.4,209.75,32127.0,193.6631,193.9219,193.5153,193.8387,32127.0
2018-11-20 10:30:00,209.58,210.0,209.23,209.31,20200.0,193.6816,194.0697,193.3581,193.4321,20200.0
2018-11-20 10:35:00,209.47,209.57,208.9,209.48,21322.0,193.5799,193.6724,193.0532,193.5892,21322.0
2018-11-20 10:40:00,209.56,209.94,209.23,209.26,19416.0,193.6631,194.0143,193.3581,193.3859,19416.0
2018-11-20 10:45:00,209.28,210.01,209.05,209.76,14903.0,193.4044,194.079,193.1918,193.8479,14903.0
2018-11-20 10:50:00,209.68,209.68,209.34,209.5,30517.0,193.774,193.774,193.4598,193.6077,30517.0
2018-11-20 10:55:00,209.49,210.1,209.23,209.9,20174.0,193.5984,194.1621,193.3581,193.9773,20174.0
2018-11-20 11:00:00,209.9,210.18,209.21,209.21,19609.0,193.9773,194.2361,193.3397,193.3397,19609.0
2018-11-20 11:05:00,209.28,209.63,209.2,209.56,5414.0,193.4044,193.7278,193.3304,193.6631,5414.0
2018-11-20 11:10:00,209.46,209.51,209.02,209.09,5905.0,193.5707,193.6169,193.1641,193.2288,5905.0
2018-11-20 11:15:00,209.07,209.07,208.61,208.68,11050.0,193.2103,193.2103,192.7852,192.8499,11050.0
2018-11-20 11:20:00,208.75,208.92,208.5,208.5,4774.0,192.9146,193.0717,192.6835,192.6835,4774.0
2018-11-20 11:25:00,208.5,208.86,208.5,208.66,6693.0,192.6835,193.0162,192.6835,192.8314,6693.0
2018-11-20 11:30:00,208.66,208.78,208.34,208.38,9717.0,192.8314,192.9423,192.5357,192.5726,9717.0
2018-11-20 11:35:00,208.46,209.39,208.4,209.39,13506.0,192.6466,193.506,192.5911,193.506,13506.0
2018-11-20 11:40:00,209.33,209.91,209.33,209.87,5601.0,193.4506,193.9866,193.4506,193.9496,5601.0
2018-11-20 11:45:00,209.93,210.16,209.45,209.47,5054.0,194.005,194.2176,193.5615,193.5799,5054.0
2018-11-20 11:50:00,209.36,209.56,208.95,209.21,8412.0,193.4783,193.6631,193.0994,193.3397,8412.0
2018-11-20 11:55:00,209.22,209.64,208.97,209.32,14001.0,193.3489,193.737,193.1179,193.4413,14001.0
2018-11-20 12:00:00,209.3,210.11,209.29,210.1,7373.0,193.4228,194.1714,193.4136,194.1621,7373.0
2018-11-20 12:05:00,210.04,210.05,209.65,209.75,4474.0,194.1067,194.1159,193.7463,193.8387,4474.0
2018-11-20 12:10:00,209.75,209.79,209.35,209.39,5726.0,193.8387,193.8757,193.469,193.506,5726.0
2018-11-20 12:15:00,209.25,209.35,209.04,209.23,4944.0,193.3766,193.469,193.1826,193.3581,4944.0
2018-11-20 12:20:00,209.15,209.27,209.04,209.21,2600.0,193.2842,193.3951,193.1826,193.3397,2600.0
2018-11-20 12:25:00,209.27,209.94,209.27,209.8,5930.0,193.3951,194.0143,193.3951,193.8849,5930.0
2018-11-20 12:30:00,209.82,209.91,209.62,209.67,4421.0,193.9034,193.9866,193.7186,193.7648,4421.0
2018-11-20 12:35:00,209.72,209.82,209.48,209.52,3500.0,193.811,193.9034,193.5892,193.6261,3500.0
2018-11-20 12:40:00,209.54,209.63,209.39,209.49,2400.0,193.6446,193.7278,193.506,193.5984,2400.0
2018-11-20 12:45:00,209.41,209.5,209.29,209.45,2401.0,193.5245,193.6077,193.4136,193.5615,2401.0
2018-11-20 12:50:00,209.46,209.82,209.46,209.61,5397.0,193.5707,193.9034,193.5707,193.7093,5397.0
2018-11-20 12:55:00,209.64,209.66,209.24,209.3,3800.0,193.737,193.7555,193.3674,193.4228,3800.0
2018-11-20 13:00:00,209.26,209.41,209.11,209.14,4208.0,193.3859,193.5245,193.2472,193.275,4208.0
2018-11-20 13:05:00,209.23,209.47,209.21,209.42,3350.0,193.3581,193.5799,193.3397,193.5337,3350.0
2018-11-20 13:10:00,209.38,209.38,209.08,209.22,4080.0,193.4968,193.4968,193.2195,193.3489,4080.0
2018-11-20 13:15:00,209.22,209.36,208.84,208.96,6612.0,193.3489,193.4783,192.9977,193.1086,6612.0
2018-11-20 13:20:00,208.92,208.97,208.74,208.84,7304.0,193.0717,193.1179,192.9053,192.9977,7304.0
2018-11-20 13:25:00,208.82,209.13,208.82,209.0,10992.0,192.9792,193.2657,192.9792,193.1456,10992.0
2018-11-20 13:30:00,209.11,209.21,208.9,209.1,10954.0,193.2472,193.3397,193.0532,193.238,10954.0
2018-11-20 13:35:00,209.07,209.26,208.86,209.08,15635.0,193.2103,193.3859,193.0162,193.2195,15635.0
2018-11-20 13:40:00,209.01,209.42,208.86,209.36,5254.0,193.1548,193.5337,193.0162,193.4783,5254.0
2018-11-20 13:45:00,209.44,209.6,209.3,209.37,25488.0,193.5522,193.7001,193.4228,193.4875,25488.0
2018-11-20 13:50:00,209.34,209.41,208.89,209.09,7260.0,193.4598,193.5245,193.0439,193.2288,7260.0
2018-11-20 13:55:00,209.1,209.36,208.89,208.92,10388.0,193.238,193.4783,193.0439,193.0717,10388.0
2018-11-20 14:00:00,208.85,208.95,208.75,208.84,14100.0,193.007,193.0994,192.9146,192.9977,14100.0
2018-11-20 14:05:00,208.84,208.84,208.45,208.45,16458.0,192.9977,192.9977,192.6373,192.6373,16458.0
2018-11-20 14:10:00,208.57,208.73,208.47,208.52,10809.0,192.7482,192.8961,192.6558,192.702,10809.0
2018-11-20 14:15:00,208.59,208.7,208.19,208.26,26659.0,192.7667,192.8684,192.397,192.4617,26659.0
2018-11-20 14:20:00,208.18,208.33,207.65,207.84,13538.0,192.3878,192.5264,191.898,192.0736,13538.0
2018-11-20 14:25:00,207.92,208.06,207.53,207.61,12831.0,192.1475,192.2769,191.7871,191.861,12831.0
2018-11-20 14:30:00,207.62,208.49,207.51,208.48,8002.0,191.8703,192.6743,191.7686,192.665,8002.0
2018-11-20 14:35:00,208.56,208.67,208.23,208.33,19094.0,192.739,192.8406,192.434,192.5264,19094.0
2018-11-20 14:40:00,208.39,208.45,207.73,207.73,13232.0,192.5819,192.6373,191.9719,191.9719,13232.0
2018-11-20 14:45:00,207.75,207.97,207.55,207.55,4100.0,191.9904,192.1937,191.8056,191.8056,4100.0
2018-11-20 14:50:00,207.58,207.88,207.57,207.67,8475.0,191.8333,192.1106,191.8241,191.9165,8475.0
2018-11-20 14:55:00,207.69,207.83,207.28,207.71,9414.0,191.935,192.0643,191.5561,191.9535,9414.0
2018-11-20 15:00:00,207.62,208.25,207.48,207.56,13628.0,191.8703,192.4525,191.7409,191.8148,13628.0
2018-11-20 15:05:00,207.61,207.78,207.24,207.75,13326.0,191.861,192.0181,191.5191,191.9904,13326.0
2018-11-20 15:10:00,207.73,208.18,207.61,207.92,8504.0,191.9719,192.3878,191.861,192.1475,8504.0
2018-11-20 15:15:00,207.96,208.36,207.74,208.19,10376.0,192.1845,192.5541,191.9812,192.397,10376.0
2018-11-20 15:20:00,208.17,208.35,207.89,208.13,18371.0,192.3786,192.5449,192.1198,192.3416,18371.0
2018-11-20 15:25:00,208.2,208.58,207.98,208.29,15510.0,192.4063,192.7575,192.203,192.4895,15510.0
2018-11-20 15:30:00,208.32,208.4,207.9,208.09,19226.0,192.5172,192.5911,192.129,192.3046,19226.0
2018-11-20 15:35:00,208.09,208.57,208.01,208.47,15541.0,192.3046,192.7482,192.2307,192.6558,15541.0
2018-11-20 15:40:00,208.47,208.47,207.63,207.78,12671.0,192.6558,192.6558,191.8795,192.0181,12671.0
2018-11-20 15:45:00,207.74,208.29,207.59,207.83,26648.0,191.9812,192.4895,191.8426,192.0643,26648.0
2018-11-20 15:50:00,207.8,207.96,207.48,207.9,42361.0,192.0366,192.1845,191.7409,192.129,42361.0
2018-11-20 15:55:00,207.84,208.11,207.71,207.74,70218.0,192.0736,192.3231,191.9535,191.9812,70218.0
2018-11-21 09:30:00,207.24,209.68,207.24,208.66,23797.0,191.5191,193.774,191.5191,192.8314,23797.0
2018-11-21 09:35:00,208.84,209.57,208.84,209.57,10642.0,192.9977,193.6724,192.9977,193.6724,10642.0
2018-11-21 09:40:00,209.69,210.24,209.45,209.61,19523.0,193.7833,194.2915,193.5615,193.7093,19523.0
2018-11-21 09:45:00,209.87,210.38,209.81,210.25,12923.0,193.9496,194.4209,193.8941,194.3008,12923.0
2018-11-21 09:50:00,210.1,210.53,209.59,210.53,7469.0,194.1621,194.5595,193.6908,194.5595,7469.0
2018-11-21 09:55:00,210.57,211.11,210.57,211.08,8397.0,194.5965,195.0955,194.5965,195.0678,8397.0
2018-11-21 10:00:00,211.21,211.33,210.56,210.71,8425.0,195.1879,195.2988,194.5873,194.7259,8425.0
2018-11-21 10:05:00,210.58,210.93,210.51,210.92,13919.0,194.6057,194.9292,194.541,194.9199,13919.0
2018-11-21 10:10:00,210.82,210.84,210.55,210.75,12720.0,194.8275,194.846,194.578,194.7628,12720.0
2018-11-21 10:15:00,210.79,211.5,210.75,211.47,34512.0,194.7998,195.4559,194.7628,195.4282,34512.0
2018-11-21 10:20:00,211.51,211.59,210.59,210.77,29142.0,195.4652,195.5391,194.615,194.7813,29142.0
2018-11-21 10:25:00,210.86,211.34,210.86,211.11,25106.0,194.8645,195.3081,194.8645,195.0955,25106.0
2018-11-21 10:30:00,211.06,211.4,210.77,210.92,13432.0,195.0493,195.3635,194.7813,194.9199,13432.0
2018-11-21 10:35:00,210.93,211.01,210.38,210.64,13962.0,194.9292,195.0031,194.4209,194.6612,13962.0
2018-11-21 10:40:00,210.58,210.58,210.37,210.48,5040.0,194.6057,194.6057,194.4117,194.5133,5040.0
2018-11-21 10:45:00,210.41,210.56,210.25,210.41,9962.0,194.4486,194.5873,194.3008,194.4486,9962.0
2018-11-21 10:50:00,210.4,210.8,210.37,210.69,10326.0,194.4394,194.809,194.4117,194.7074,10326.0
2018-11-21 10:55:00,210.67,211.39,210.63,211.39,11102.0,194.6889,195.3543,194.6519,195.3543,11102.0
2018-11-21 11:00:00,211.29,211.34,210.84,211.06,12440.0,195.2619,195.3081,194.846,195.0493,12440.0
2018-11-21 11:05:00,211.1,211.33,211.06,211.25,6994.0,195.0863,195.2988,195.0493,195.2249,6994.0
2018-11-21 11:10:00,211.25,211.96,211.25,211.96,9470.0,195.2249,195.8811,195.2249,195.8811,9470.0
2018-11-21 11:15:00,211.94,211.94,211.47,211.53,18423.0,195.8626,195.8626,195.4282,195.4837,18423.0
2018-11-21 11:20:00,211.42,211.58,211.28,211.5,11159.0,195.382,195.5299,195.2526,195.4559,11159.0
2018-11-21 11:25:00,211.5,211.56,211.2,211.21,20413.0,195.4559,195.5114,195.1787,195.1879,20413.0
2018-11-21 11:30:00,211.19,211.33,211.03,211.23,15194.0,195.1695,195.2988,195.0216,195.2064,15194.0
2018-11-21 11:35:00,211.09,211.16,210.88,210.95,9794.0,195.077,195.1417,194.883,194.9477,9794.0
2018-11-21 11:40:00,210.93,211.23,210.79,211.07,14190.0,194.9292,195.2064,194.7998,195.0586,14190.0
2018-11-21 11:45:00,211.02,211.22,210.85,210.89,6970.0,195.0124,195.1972,194.8553,194.8922,6970.0
2018-11-21 11:50:00,210.9,211.26,210.89,211.16,9814.0,194.9015,195.2342,194.8922,195.1417,9814.0
2018-11-21 11:55:00,211.12,211.59,211.11,211.48,14864.0,195.1048,195.5391,195.0955,195.4375,14864.0
2018-11-21 12:00:00,211.48,211.52,210.95,210.99,10754.0,195.4375,195.4744,194.9477,194.9846,10754.0
2018-11-21 12:05:00,210.95,211.17,210.84,211.07,10821.0,194.9477,195.151,194.846,195.0586,10821.0
2018-11-21 12:10:00,211.08,211.25,210.9,211.12,11915.0,195.0678,195.2249,194.9015,195.1048,11915.0
2018-11-21 12:15:00,211.09,211.21,210.9,211.0,9220.0,195.077,195.1879,194.9015,194.9939,9220.0
2018-11-21 12:20:00,210.87,211.13,210.79,210.98,13069.0,194.8737,195.114,194.7998,194.9754,13069.0
2018-11-21 12:25:00,211.06,211.31,210.95,211.23,11559.0,195.0493,195.2804,194.9477,195.2064,11559.0
2018-11-21 12:30:00,211.13,211.21,210.83,211.21,14079.0,195.114,195.1879,194.8368,195.1879,14079.0
2018-11-21 12:35:00,211.22,211.31,211.07,211.28,20096.0,195.1972,195.2804,195.0586,195.2526,20096.0
2018-11-21 12:40:00,211.3,211.43,211.23,211.28,5066.0,195.2711,195.3913,195.2064,195.2526,5066.0
2018-11-21 12:45:00,211.26,211.4,211.11,211.4,6525.0,195.2342,195.3635,195.0955,195.3635,6525.0
2018-11-21 12:50:00,211.43,211.63,211.41,211.5,21305.0,195.3913,195.5761,195.3728,195.4559,21305.0
2018-11-21 12:55:00,211.51,211.55,211.42,211.48,3966.0,195.4652,195.5022,195.382,195.4375,3966.0
2018-11-21 13:00:00,211.53,211.53,211.13,211.34,7418.0,195.4837,195.4837,195.114,195.3081,7418.0
2018-11-21 13:05:00,211.3,211.4,211.22,211.22,3893.0,195.2711,195.3635,195.1972,195.1972,3893.0
2018-11-21 13:10:00,211.22,211.31,211.17,211.21,5721.0,195.1972,195.2804,195.151,195.1879,5721.0
2018-11-21 13:15:00,211.25,211.26,210.93,211.21,6487.0,195.2249,195.2342,194.9292,195.1879,6487.0
2018-11-21 13:20:00,211.19,211.22,210.94,211.05,5759.0,195.1695,195.1972,194.9384,195.0401,5759.0
2018-11-21 13:25:00,211.05,211.22,210.98,211.19,7000.0,195.0401,195.1972,194.9754,195.1695,7000.0
2018-11-21 13:30:00,211.18,211.2,211.0,211.12,7882.0,195.1602,195.1787,194.9939,195.1048,7882.0
2018-11-21 13:35:00,211.1,211.12,210.8,211.01,8859.0,195.0863,195.1048,194.809,195.0031,8859.0
2018-11-21 13:40:00,210.99,211.18,210.94,211.18,9304.0,194.9846,195.1602,194.9384,195.1602,9304.0
2018-11-21 13:45:00,211.2,211.49,211.2,211.46,3739.0,195.1787,195.4467,195.1787,195.419,3739.0
2018-11-21 13:50:00,211.42,211.45,211.11,211.11,2523.0,195.382,195.4097,195.0955,195.0955,2523.0
2018-11-21 13:55:00,211.15,211.16,210.95,211.1,12345.0,195.1325,195.1417,194.9477,195.0863,12345.0
2018-11-21 14:00:00,211.04,211.16,210.99,211.01,6710.0,195.0308,195.1417,194.9846,195.0031,6710.0
2018-11-21 14:05:00,211.04,211.07,210.84,211.01,8796.0,195.0308,195.0586,194.846,195.0031,8796.0
2018-11-21 14:10:00,211.03,211.07,210.92,211.0,8372.0,195.0216,195.0586,194.9199,194.9939,8372.0
2018-11-21 14:15:00,211.01,211.22,210.99,211.04,7052.0,195.0031,195.1972,194.9846,195.0308,7052.0
2018-11-21 14:20:00,211.0,211.07,210.99,211.02,6535.0,194.9939,195.0586,194.9846,195.0124,6535.0
2018-11-21 14:25:00,211.04,211.37,211.04,211.12,10815.0,195.0308,195.3358,195.0308,195.1048,10815.0
2018-11-21 14:30:00,211.18,211.39,211.06,211.06,8219.0,195.1602,195.3543,195.0493,195.0493,8219.0
2018-11-21 14:35:00,211.05,211.05,210.18,210.31,22615.0,195.0401,195.0401,194.2361,194.3562,22615.0
2018-11-21 14:40:00,210.4,210.5,209.33,209.48,26268.0,194.4394,194.5318,193.4506,193.5892,26268.0
2018-11-21 14:45:00,209.34,210.96,209.26,210.96,48507.0,193.4598,194.9569,193.3859,194.9569,48507.0
2018-11-21 14:50:00,210.98,211.52,210.92,211.43,57481.0,194.9754,195.4744,194.9199,195.3913,57481.0
2018-11-21 14:55:00,211.41,211.69,210.83,211.28,51098.0,195.3728,195.6315,194.8368,195.2526,51098.0
2018-11-21 15:00:00,211.21,211.58,210.88,211.54,45450.0,195.1879,195.5299,194.883,195.4929,45450.0
2018-11-21 15:05:00,211.5,211.87,211.49,211.65,14594.0,195.4559,195.7979,195.4467,195.5946,14594.0
2018-11-21 15:10:00,211.66,211.83,211.34,211.34,20500.0,195.6038,195.7609,195.3081,195.3081,20500.0
2018-11-21 15:15:00,211.33,211.44,210.74,210.76,17067.0,195.2988,195.4005,194.7536,194.7721,17067.0
2018-11-21 15:20:00,210.82,210.93,210.61,210.76,21996.0,194.8275,194.9292,194.6335,194.7721,21996.0
2018-11-21 15:25:00,210.76,210.8,210.43,210.67,35224.0,194.7721,194.809,194.4671,194.6889,35224.0
2018-11-21 15:30:00,210.57,210.61,210.1,210.18,27144.0,194.5965,194.6335,194.1621,194.2361,27144.0
2018-11-21 15:35:00,210.21,210.53,210.2,210.4,15428.0,194.2638,194.5595,194.2546,194.4394,15428.0
2018-11-21 15:40:00,210.37,210.39,209.82,209.87,17257.0,194.4117,194.4302,193.9034,193.9496,17257.0
2018-11-21 15:45:00,209.82,210.04,209.82,209.92,31018.0,193.9034,194.1067,193.9034,193.9958,31018.0
2018-11-21 15:50:00,209.9,210.0,209.82,209.87,28744.0,193.9773,194.0697,193.9034,193.9496,28744.0
2018-11-21 15:55:00,209.87,210.0,209.69,209.71,52465.0,193.9496,194.0697,193.7833,193.8017,52465.0
2018-11-23 09:30:00,208.84,209.23,207.18,208.23,14920.0,192.9977,193.3581,191.4637,192.434,14920.0
2018-11-23 09:35:00,208.14,209.11,207.64,208.82,9636.0,192.3508,193.2472,191.8888,192.9792,9636.0
2018-11-23 09:40:00,208.83,209.54,208.58,209.51,7400.0,192.9885,193.6446,192.7575,193.6169,7400.0
2018-11-23 09:45:00,209.44,209.59,209.33,209.46,3070.0,193.5522,193.6908,193.4506,193.5707,3070.0
2018-11-23 09:50:00,209.5,210.35,209.43,210.35,7491.0,193.6077,194.3932,193.543,194.3932,7491.0
2018-11-23 09:55:00,210.22,210.87,210.2,210.48,13278.0,194.273,194.8737,194.2546,194.5133,13278.0
2018-11-23 10:00:00,210.5,211.53,210.22,211.41,12605.0,194.5318,195.4837,194.273,195.3728,12605.0
2018-11-23 10:05:00,211.22,211.5,210.67,210.89,20629.0,195.1972,195.4559,194.6889,194.8922,20629.0
2018-11-23 10:10:00,211.11,211.92,211.11,211.78,11790.0,195.0955,195.8441,195.0955,195.7147,11790.0
2018-11-23 10:15:00,211.67,211.7,210.72,210.96,6200.0,195.6131,195.6408,194.7351,194.9569,6200.0
2018-11-23 10:20:00,211.04,211.04,210.59,210.84,6915.0,195.0308,195.0308,194.615,194.846,6915.0
2018-11-23 10:25:00,210.87,211.39,210.87,211.32,7043.0,194.8737,195.3543,194.8737,195.2896,7043.0
2018-11-23 10:30:00,211.29,211.62,210.84,211.44,6152.0,195.2619,195.5668,194.846,195.4005,6152.0
2018-11-23 10:35:00,211.44,211.82,211.38,211.81,5621.0,195.4005,195.7517,195.3451,195.7424,5621.0
2018-11-23 10:40:00,211.72,212.26,211.71,212.12,9335.0,195.6593,196.1583,195.65,196.0289,9335.0
2018-11-23 10:45:00,212.03,212.09,211.52,211.91,7200.0,195.9457,196.0012,195.4744,195.8348,7200.0
2018-11-23 10:50:00,211.89,212.07,211.75,211.98,6151.0,195.8164,195.9827,195.687,195.8995,6151.0
2018-11-23 10:55:00,212.0,212.32,212.0,212.26,4300.0,195.918,196.2137,195.918,196.1583,4300.0
2018-11-23 11:00:00,212.25,212.4,212.06,212.21,6625.0,196.1491,196.2877,195.9735,196.1121,6625.0
2018-11-23 11:05:00,212.2,212.63,212.17,212.63,4313.0,196.1028,196.5002,196.0751,196.5002,4313.0
2018-11-23 11:10:00,212.58,212.58,212.18,212.19,3100.0,196.454,196.454,196.0844,196.0936,3100.0
2018-11-23 11:15:00,212.21,212.74,212.21,212.64,3159.0,196.1121,196.6019,196.1121,196.5095,3159.0
2018-11-23 11:20:00,212.77,212.86,212.53,212.75,10195.0,196.6296,196.7128,196.4078,196.6111,10195.0
2018-11-23 11:25:00,212.75,213.16,212.68,212.94,3728.0,196.6111,196.99,196.5464,196.7867,3728.0
2018-11-23 11:30:00,212.95,213.0,212.46,212.53,13169.0,196.796,196.8422,196.3431,196.4078,13169.0
2018-11-23 11:35:00,212.53,212.75,212.32,212.34,6487.0,196.4078,196.6111,196.2137,196.2322,6487.0
2018-11-23 11:40:00,212.29,212.34,212.13,212.26,3332.0,196.186,196.2322,196.0382,196.1583,3332.0
2018-11-23 11:45:00,212.25,212.34,212.03,212.34,5554.0,196.1491,196.2322,195.9457,196.2322,5554.0
2018-11-23 11:50:00,212.34,212.45,212.06,212.15,10990.0,196.2322,196.3339,195.9735,196.0566,10990.0
2018-11-23 11:55:00,212.18,212.27,211.55,211.67,5113.0,196.0844,196.1675,195.5022,195.6131,5113.0
2018-11-23 12:00:00,211.61,211.92,211.51,211.51,3800.0,195.5576,195.8441,195.4652,195.4652,3800.0
2018-11-23 12:05:00,211.48,211.49,211.17,211.17,4700.0,195.4375,195.4467,195.151,195.151,4700.0
2018-11-23 12:10:00,211.22,211.7,211.22,211.63,5094.0,195.1972,195.6408,195.1972,195.5761,5094.0
2018-11-23 12:15:00,211.58,211.67,211.41,211.67,3250.0,195.5299,195.6131,195.3728,195.6131,3250.0
2018-11-23 12:20:00,211.67,212.11,211.67,212.05,4070.0,195.6131,196.0197,195.6131,195.9642,4070.0
2018-11-23 12:25:00,212.07,212.17,211.83,211.95,3500.0,195.9827,196.0751,195.7609,195.8718,3500.0
2018-11-23 12:30:00,211.94,211.95,211.61,211.72,3200.0,195.8626,195.8718,195.5576,195.6593,3200.0
2018-11-23 12:35:00,211.78,211.81,211.57,211.62,7122.0,195.7147,195.7424,195.5206,195.5668,7122.0
2018-11-23 12:40:00,211.65,211.92,211.58,211.7,6404.0,195.5946,195.8441,195.5299,195.6408,6404.0
2018-11-23 12:45:00,211.81,211.94,211.53,211.79,7971.0,195.7424,195.8626,195.4837,195.7239,7971.0
2018-11-23 12:50:00,211.77,211.82,211.54,211.67,13217.0,195.7055,195.7517,195.4929,195.6131,13217.0
2018-11-23 12:55:00,211.66,211.68,211.01,211.2,20733.0,195.6038,195.6223,195.0031,195.1787,20733.0
2018-11-26 09:30:00,213.12,213.76,211.53,212.26,32320.0,196.9531,197.5445,195.4837,196.1583,32320.0
2018-11-26 09:35:00,212.54,214.95,212.54,214.6,34397.0,196.4171,198.6442,196.4171,198.3208,34397.0
2018-11-26 09:40:00,214.64,215.51,214.52,215.37,21147.0,198.3578,199.1618,198.2469,199.0324,21147.0
2018-11-26 09:45:00,215.38,215.5,214.77,215.07,19194.0,199.0416,199.1525,198.4779,198.7551,19194.0
2018-11-26 09:50:00,215.09,216.15,215.09,215.9,19813.0,198.7736,199.7532,198.7736,199.5222,19813.0
2018-11-26 09:55:00,216.0,216.95,215.66,216.87,17304.0,199.6146,200.4925,199.3004,200.4186,17304.0
2018-11-26 10:00:00,216.8,217.24,216.54,217.1,23229.0,200.3539,200.7605,200.1136,200.6311,23229.0
2018-11-26 10:05:00,217.13,218.38,217.12,217.81,76754.0,200.6589,201.814,200.6496,201.2873,76754.0
2018-11-26 10:10:00,217.93,217.93,217.01,217.59,52847.0,201.3982,201.3982,200.548,201.084,52847.0
2018-11-26 10:15:00,217.39,217.49,216.62,216.82,30564.0,200.8991,200.9916,200.1876,200.3724,30564.0
2018-11-26 10:20:00,216.73,217.28,216.61,216.96,17357.0,200.2892,200.7975,200.1783,200.5018,17357.0
2018-11-26 10:25:00,216.96,217.01,216.16,216.74,35631.0,200.5018,200.548,199.7624,200.2984,35631.0
2018-11-26 10:30:00,216.74,217.0,216.57,216.58,42428.0,200.2984,200.5387,200.1413,200.1506,42428.0
2018-11-26 10:35:00,216.56,216.83,215.57,215.61,15065.0,200.1321,200.3816,199.2172,199.2542,15065.0
2018-11-26 10:40:00,215.63,216.54,215.62,215.86,9055.0,199.2727,200.1136,199.2634,199.4852,9055.0
2018-11-26 10:45:00,216.04,216.16,215.71,215.87,10587.0,199.6516,199.7624,199.3466,199.4944,10587.0
2018-11-26 10:50:00,215.9,216.37,215.71,216.27,7903.0,199.5222,199.9565,199.3466,199.8641,7903.0
2018-11-26 10:55:00,216.38,216.68,216.18,216.23,14322.0,199.9658,200.243,199.7809,199.8271,14322.0
2018-11-26 11:00:00,216.23,216.28,215.29,215.34,7409.0,199.8271,199.8733,198.9584,199.0047,7409.0
2018-11-26 11:05:00,215.21,215.34,214.97,215.23,5478.0,198.8845,199.0047,198.6627,198.903,5478.0
2018-11-26 11:10:00,215.2,215.77,215.19,215.76,15328.0,198.8753,199.402,198.866,199.3928,15328.0
2018-11-26 11:15:00,215.77,216.55,215.72,216.44,16010.0,199.402,200.1229,199.3558,200.0212,16010.0
2018-11-26 11:20:00,216.49,216.79,216.37,216.77,6470.0,200.0674,200.3447,199.9565,200.3262,6470.0
2018-11-26 11:25:00,216.76,216.76,215.98,216.28,21484.0,200.3169,200.3169,199.5961,199.8733,21484.0
2018-11-26 11:30:00,216.31,216.33,215.89,215.98,10006.0,199.9011,199.9196,199.5129,199.5961,10006.0
2018-11-26 11:35:00,215.98,216.14,215.79,215.94,10102.0,199.5961,199.744,199.4205,199.5591,10102.0
2018-11-26 11:40:00,216.11,216.5,216.11,216.5,12895.0,199.7162,200.0767,199.7162,200.0767,12895.0
2018-11-26 11:45:00,216.48,216.82,216.47,216.64,6688.0,200.0582,200.3724,200.0489,200.206,6688.0
2018-11-26 11:50:00,216.64,216.96,216.57,216.82,7611.0,200.206,200.5018,200.1413,200.3724,7611.0
2018-11-26 11:55:00,216.74,216.91,216.66,216.71,3601.0,200.2984,200.4556,200.2245,200.2707,3601.0
2018-11-26 12:00:00,216.76,216.84,216.51,216.59,4600.0,200.3169,200.3909,200.0859,200.1598,4600.0
2018-11-26 12:05:00,216.75,216.89,216.63,216.77,7821.0,200.3077,200.4371,200.1968,200.3262,7821.0
2018-11-26 12:10:00,216.85,216.87,216.44,216.64,9480.0,200.4001,200.4186,200.0212,200.206,9480.0
2018-11-26 12:15:00,216.74,216.74,216.52,216.59,8426.0,200.2984,200.2984,200.0951,200.1598,8426.0
2018-11-26 12:20:00,216.55,216.62,216.41,216.5,9013.0,200.1229,200.1876,199.9935,200.0767,9013.0
2018-11-26 12:25:00,216.4,216.51,216.3,216.48,7717.0,199.9842,200.0859,199.8918,200.0582,7717.0
2018-11-26 12:30:00,216.46,216.67,216.14,216.2,11476.0,200.0397,200.2338,199.744,199.7994,11476.0
2018-11-26 12:35:00,216.24,216.31,215.91,216.01,17900.0,199.8364,199.9011,199.5314,199.6238,17900.0
2018-11-26 12:40:00,216.06,216.07,215.93,216.06,10661.0,199.67,199.6793,199.5499,199.67,10661.0
2018-11-26 12:45:00,216.09,216.16,215.91,215.94,7769.0,199.6978,199.7624,199.5314,199.5591,7769.0
2018-11-26 12:50:00,215.97,216.04,215.63,215.63,7857.0,199.5869,199.6516,199.2727,199.2727,7857.0
2018-11-26 12:55:00,215.62,215.67,215.32,215.5,10691.0,199.2634,199.3096,198.9862,199.1525,10691.0
2018-11-26 13:00:00,215.5,215.5,215.05,215.06,5135.0,199.1525,199.1525,198.7367,198.7459,5135.0
2018-11-26 13:05:00,215.08,215.68,215.03,215.64,6598.0,198.7644,199.3189,198.7182,199.2819,6598.0
2018-11-26 13:10:00,215.68,216.13,215.61,216.04,23779.0,199.3189,199.7347,199.2542,199.6516,23779.0
2018-11-26 13:15:00,216.02,216.05,215.86,215.96,12625.0,199.6331,199.6608,199.4852,199.5776,12625.0
2018-11-26 13:20:00,215.9,216.09,215.85,215.95,6768.0,199.5222,199.6978,199.476,199.5684,6768.0
2018-11-26 13:25:00,215.95,216.1,215.78,215.89,8779.0,199.5684,199.707,199.4113,199.5129,8779.0
2018-11-26 13:30:00,215.95,216.01,215.87,215.99,9200.0,199.5684,199.6238,199.4944,199.6053,9200.0
2018-11-26 13:35:00,216.05,216.06,215.85,215.91,52718.0,199.6608,199.67,199.476,199.5314,52718.0
2018-11-26 13:40:00,215.9,215.94,215.65,215.89,6800.0,199.5222,199.5591,199.2911,199.5129,6800.0
2018-11-26 13:45:00,215.94,216.1,215.86,215.88,2900.0,199.5591,199.707,199.4852,199.5037,2900.0
2018-11-26 13:50:00,215.83,215.83,215.65,215.7,6440.0,199.4575,199.4575,199.2911,199.3373,6440.0
2018-11-26 13:55:00,215.7,215.8,215.65,215.76,6487.0,199.3373,199.4298,199.2911,199.3928,6487.0
2018-11-26 14:00:00,215.75,215.78,215.52,215.64,11741.0,199.3835,199.4113,199.171,199.2819,11741.0
2018-11-26 14:05:00,215.65,215.93,215.6,215.93,8501.0,199.2911,199.5499,199.2449,199.5499,8501.0
2018-11-26 14:10:00,215.85,216.52,215.78,216.5,14721.0,199.476,200.0951,199.4113,200.0767,14721.0
2018-11-26 14:15:00,216.47,216.7,216.4,216.7,9166.0,200.0489,200.2615,199.9842,200.2615,9166.0
2018-11-26 14:20:00,216.69,216.78,216.63,216.66,14139.0,200.2522,200.3354,200.1968,200.2245,14139.0
2018-11-26 14:25:00,216.61,216.85,216.55,216.79,9711.0,200.1783,200.4001,200.1229,200.3447,9711.0
2018-11-26 14:30:00,216.85,217.43,216.85,217.2,26618.0,200.4001,200.9361,200.4001,200.7236,26618.0
2018-11-26 14:35:00,217.14,217.2,216.62,216.76,10811.0,200.6681,200.7236,200.1876,200.3169,10811.0
2018-11-26 14:40:00,216.71,216.71,216.45,216.57,4763.0,200.2707,200.2707,200.0304,200.1413,4763.0
2018-11-26 14:45:00,216.6,216.64,216.3,216.34,9879.0,200.1691,200.206,199.8918,199.9288,9879.0
2018-11-26 14:50:00,216.38,216.57,216.22,216.37,6700.0,199.9658,200.1413,199.8179,199.9565,6700.0
2018-11-26 14:55:00,216.36,216.61,216.25,216.61,11352.0,199.9473,200.1783,199.8456,200.1783,11352.0
2018-11-26 15:00:00,216.58,216.72,216.36,216.56,8044.0,200.1506,200.28,199.9473,200.1321,8044.0
2018-11-26 15:05:00,216.58,216.58,216.21,216.39,9407.0,200.1506,200.1506,199.8087,199.975,9407.0
2018-11-26 15:10:00,216.35,216.63,216.21,216.63,15429.0,199.938,200.1968,199.8087,200.1968,15429.0
2018-11-26 15:15:00,216.57,216.73,216.48,216.56,7896.0,200.1413,200.2892,200.0582,200.1321,7896.0
2018-11-26 15:20:00,216.56,216.56,216.29,216.29,8174.0,200.1321,200.1321,199.8826,199.8826,8174.0
2018-11-26 15:25:00,216.32,216.49,216.1,216.15,13060.0,199.9103,200.0674,199.707,199.7532,13060.0
2018-11-26 15:30:00,216.15,216.82,216.14,216.67,13703.0,199.7532,200.3724,199.744,200.2338,13703.0
2018-11-26 15:35:00,216.67,216.69,216.16,216.16,17150.0,200.2338,200.2522,199.7624,199.7624,17150.0
2018-11-26 15:40:00,216.2,216.62,216.1,216.31,22102.0,199.7994,200.1876,199.707,199.9011,22102.0
2018-11-26 15:45:00,216.27,216.6,216.27,216.56,27267.0,199.8641,200.1691,199.8641,200.1321,27267.0
2018-11-26 15:50:00,216.63,216.73,216.46,216.6,22842.0,200.1968,200.2892,200.0397,200.1691,22842.0
2018-11-26 15:55:00,216.6,216.63,216.12,216.28,63185.0,200.1691,200.1968,199.7255,199.8733,63185.0
2018-11-27 09:30:00,215.85,217.17,215.33,216.82,32349.0,199.476,200.6958,198.9954,200.3724,32349.0
2018-11-27 09:35:00,216.68,217.24,215.79,216.27,20761.0,200.243,200.7605,199.4205,199.8641,20761.0
2018-11-27 09:40:00,216.09,216.36,215.48,216.09,10228.0,199.6978,199.9473,199.134,199.6978,10228.0
2018-11-27 09:45:00,216.05,216.19,215.21,215.5,16127.0,199.6608,199.7902,198.8845,199.1525,16127.0
2018-11-27 09:50:00,215.53,215.61,215.05,215.53,10343.0,199.1802,199.2542,198.7367,199.1802,10343.0
2018-11-27 09:55:00,215.5,216.11,215.37,215.91,15814.0,199.1525,199.7162,199.0324,199.5314,15814.0
2018-11-27 10:00:00,215.96,216.09,215.26,215.63,18976.0,199.5776,199.6978,198.9307,199.2727,18976.0
2018-11-27 10:05:00,215.52,215.79,215.27,215.59,21862.0,199.171,199.4205,198.94,199.2357,21862.0
2018-11-27 10:10:00,215.52,216.23,215.38,216.08,19772.0,199.171,199.8271,199.0416,199.6885,19772.0
2018-11-27 10:15:00,216.1,216.1,215.48,215.74,14190.0,199.707,199.707,199.134,199.3743,14190.0
2018-11-27 10:20:00,215.73,215.74,215.32,215.36,5873.0,199.3651,199.3743,198.9862,199.0231,5873.0
2018-11-27 10:25:00,215.31,215.47,215.1,215.39,14624.0,198.9769,199.1248,198.7829,199.0509,14624.0
2018-11-27 10:30:00,215.29,215.46,215.01,215.25,11959.0,198.9584,199.1155,198.6997,198.9215,11959.0
2018-11-27 10:35:00,215.18,215.29,214.63,214.65,20773.0,198.8568,198.9584,198.3485,198.367,20773.0
2018-11-27 10:40:00,214.68,214.83,214.33,214.33,16607.0,198.3947,198.5333,198.0713,198.0713,16607.0
2018-11-27 10:45:00,214.3,215.38,214.3,215.25,15960.0,198.0435,199.0416,198.0435,198.9215,15960.0
2018-11-27 10:50:00,215.34,215.64,214.58,214.78,19479.0,199.0047,199.2819,198.3023,198.4871,19479.0
2018-11-27 10:55:00,214.85,215.47,214.85,215.29,23436.0,198.5518,199.1248,198.5518,198.9584,23436.0
2018-11-27 11:00:00,215.4,215.71,215.21,215.47,29457.0,199.0601,199.3466,198.8845,199.1248,29457.0
2018-11-27 11:05:00,215.39,215.39,215.08,215.14,12749.0,199.0509,199.0509,198.7644,198.8198,12749.0
2018-11-27 11:10:00,215.14,215.14,214.58,214.6,7206.0,198.8198,198.8198,198.3023,198.3208,7206.0
2018-11-27 11:15:00,214.59,214.86,214.29,214.86,12986.0,198.3115,198.5611,198.0343,198.5611,12986.0
2018-11-27 11:20:00,214.78,215.63,214.77,215.53,28622.0,198.4871,199.2727,198.4779,199.1802,28622.0
2018-11-27 11:25:00,215.53,215.95,215.42,215.77,13270.0,199.1802,199.5684,199.0786,199.402,13270.0
2018-11-27 11:30:00,215.73,215.8,215.41,215.45,9648.0,199.3651,199.4298,199.0693,199.1063,9648.0
2018-11-27 11:35:00,215.41,215.53,215.17,215.38,7328.0,199.0693,199.1802,198.8475,199.0416,7328.0
2018-11-27 11:40:00,215.45,215.55,215.31,215.44,7396.0,199.1063,199.1987,198.9769,199.0971,7396.0
2018-11-27 11:45:00,215.44,215.6,215.11,215.43,7166.0,199.0971,199.2449,198.7921,199.0878,7166.0
2018-11-27 11:50:00,215.49,215.91,215.47,215.9,6784.0,199.1433,199.5314,199.1248,199.5222,6784.0
2018-11-27 11:55:00,215.95,216.32,215.84,216.07,20242.0,199.5684,199.9103,199.4667,199.6793,20242.0
2018-11-27 12:00:00,216.15,216.27,216.03,216.19,5400.0,199.7532,199.8641,199.6423,199.7902,5400.0
2018-11-27 12:05:00,216.19,216.29,215.99,216.21,6100.0,199.7902,199.8826,199.6053,199.8087,6100.0
2018-11-27 12:10:00,216.22,216.22,216.04,216.15,5400.0,199.8179,199.8179,199.6516,199.7532,5400.0
2018-11-27 12:15:00,216.1,216.15,215.64,215.66,12400.0,199.707,199.7532,199.2819,199.3004,12400.0
2018-11-27 12:20:00,215.63,216.03,215.5,216.01,12751.0,199.2727,199.6423,199.1525,199.6238,12751.0
2018-11-27 12:25:00,216.0,216.1,215.22,215.22,10500.0,199.6146,199.707,198.8938,198.8938,10500.0
2018-11-27 12:30:00,215.2,215.33,214.49,214.64,12975.0,198.8753,198.9954,198.2191,198.3578,12975.0
2018-11-27 12:35:00,214.61,215.02,214.6,215.02,8651.0,198.33,198.7089,198.3208,198.7089,8651.0
2018-11-27 12:40:00,215.02,215.59,214.93,215.29,12562.0,198.7089,199.2357,198.6258,198.9584,12562.0
2018-11-27 12:45:00,215.32,215.61,215.14,215.22,23101.0,198.9862,199.2542,198.8198,198.8938,23101.0
2018-11-27 12:50:00,215.1,215.11,214.47,214.81,7925.0,198.7829,198.7921,198.2006,198.5149,7925.0
2018-11-27 12:55:00,214.93,214.93,214.21,214.41,8901.0,198.6258,198.6258,197.9604,198.1452,8901.0
2018-11-27 13:00:00,214.34,214.85,214.34,214.85,13857.0,198.0805,198.5518,198.0805,198.5518,13857.0
2018-11-27 13:05:00,214.86,215.09,214.86,214.99,9639.0,198.5611,198.7736,198.5611,198.6812,9639.0
2018-11-27 13:10:00,215.02,215.17,214.9,215.12,13154.0,198.7089,198.8475,198.598,198.8013,13154.0
2018-11-27 13:15:00,215.17,215.67,214.83,215.14,17749.0,198.8475,199.3096,198.5333,198.8198,17749.0
2018-11-27 13:20:00,215.16,215.41,214.75,214.88,24007.0,198.8383,199.0693,198.4594,198.5795,24007.0
2018-11-27 13:25:00,214.95,215.15,214.92,215.08,8504.0,198.6442,198.8291,198.6165,198.7644,8504.0
2018-11-27 13:30:00,215.11,215.31,215.01,215.25,5100.0,198.7921,198.9769,198.6997,198.9215,5100.0
2018-11-27 13:35:00,215.29,215.7,215.24,215.69,18681.0,198.9584,199.3373,198.9122,199.3281,18681.0
2018-11-27 13:40:00,215.65,215.65,215.47,215.51,3207.0,199.2911,199.2911,199.1248,199.1618,3207.0
2018-11-27 13:45:00,215.54,215.63,215.39,215.45,5308.0,199.1895,199.2727,199.0509,199.1063,5308.0
2018-11-27 13:50:00,215.52,215.59,215.39,215.39,5431.0,199.171,199.2357,199.0509,199.0509,5431.0
2018-11-27 13:55:00,215.31,215.59,215.18,215.59,8310.0,198.9769,199.2357,198.8568,199.2357,8310.0
2018-11-27 14:00:00,215.59,215.96,215.46,215.96,9142.0,199.2357,199.5776,199.1155,199.5776,9142.0
2018-11-27 14:05:00,215.91,216.27,215.73,215.77,7447.0,199.5314,199.8641,199.3651,199.402,7447.0
2018-11-27 14:10:00,215.84,215.86,215.51,215.56,7525.0,199.4667,199.4852,199.1618,199.208,7525.0
2018-11-27 14:15:00,215.51,215.55,215.18,215.2,9410.0,199.1618,199.1987,198.8568,198.8753,9410.0
2018-11-27 14:20:00,215.2,215.44,215.11,215.39,11121.0,198.8753,199.0971,198.7921,199.0509,11121.0
2018-11-27 14:25:00,215.37,215.4,215.12,215.26,10631.0,199.0324,199.0601,198.8013,198.9307,10631.0
2018-11-27 14:30:00,215.31,215.41,215.21,215.32,10878.0,198.9769,199.0693,198.8845,198.9862,10878.0
2018-11-27 14:35:00,215.28,215.58,215.28,215.46,12163.0,198.9492,199.2264,198.9492,199.1155,12163.0
2018-11-27 14:40:00,215.52,215.76,215.49,215.68,8179.0,199.171,199.3928,199.1433,199.3189,8179.0
2018-11-27 14:45:00,215.71,215.8,215.67,215.8,8802.0,199.3466,199.4298,199.3096,199.4298,8802.0
2018-11-27 14:50:00,215.8,215.8,215.45,215.54,6701.0,199.4298,199.4298,199.1063,199.1895,6701.0
2018-11-27 14:55:00,215.56,215.61,215.45,215.45,5262.0,199.208,199.2542,199.1063,199.1063,5262.0
2018-11-27 15:00:00,215.41,215.79,215.24,215.72,10600.0,199.0693,199.4205,198.9122,199.3558,10600.0
2018-11-27 15:05:00,215.78,215.88,215.69,215.75,7588.0,199.4113,199.5037,199.3281,199.3835,7588.0
2018-11-27 15:10:00,215.77,215.84,215.69,215.84,6521.0,199.402,199.4667,199.3281,199.4667,6521.0
2018-11-27 15:15:00,215.84,215.94,215.74,215.78,9854.0,199.4667,199.5591,199.3743,199.4113,9854.0
2018-11-27 15:20:00,215.81,215.97,215.75,215.85,8265.0,199.439,199.5869,199.3835,199.476,8265.0
2018-11-27 15:25:00,215.9,216.15,215.89,216.15,10548.0,199.5222,199.7532,199.5129,199.7532,10548.0
2018-11-27 15:30:00,216.15,216.16,215.72,215.82,11522.0,199.7532,199.7624,199.3558,199.4482,11522.0
2018-11-27 15:35:00,215.84,216.02,215.78,215.96,9301.0,199.4667,199.6331,199.4113,199.5776,9301.0
2018-11-27 15:40:00,215.98,216.11,215.82,216.11,13652.0,199.5961,199.7162,199.4482,199.7162,13652.0
2018-11-27 15:45:00,216.09,216.88,216.05,216.84,24882.0,199.6978,200.4278,199.6608,200.3909,24882.0
2018-11-27 15:50:00,216.8,216.81,216.48,216.55,32436.0,200.3539,200.3631,200.0582,200.1229,32436.0
2018-11-27 15:55:00,216.58,216.86,216.27,216.78,105619.0,200.1506,200.4093,199.8641,200.3354,105619.0
2018-11-28 09:30:00,216.58,218.41,215.47,218.41,35699.0,200.1506,201.8418,199.1248,201.8418,35699.0
2018-11-28 09:35:00,218.41,219.09,218.02,219.07,27635.0,201.8418,202.4702,201.4814,202.4517,27635.0
2018-11-28 09:40:00,219.11,219.11,217.85,217.86,58010.0,202.4887,202.4887,201.3242,201.3335,58010.0
2018-11-28 09:45:00,217.88,217.98,217.56,217.75,18617.0,201.352,201.4444,201.0562,201.2318,18617.0
2018-11-28 09:50:00,217.91,218.6,217.7,218.28,16600.0,201.3797,202.0174,201.1856,201.7216,16600.0
2018-11-28 09:55:00,218.27,218.33,217.85,217.85,43165.0,201.7124,201.7678,201.3242,201.3242,43165.0
2018-11-28 10:00:00,218.12,218.85,217.69,218.11,11449.0,201.5738,202.2484,201.1764,201.5645,11449.0
2018-11-28 10:05:00,218.17,218.36,217.59,217.89,10014.0,201.62,201.7956,201.084,201.3612,10014.0
2018-11-28 10:10:00,217.85,217.85,217.24,217.54,9736.0,201.3242,201.3242,200.7605,201.0378,9736.0
2018-11-28 10:15:00,217.53,217.79,217.36,217.49,10157.0,201.0285,201.2688,200.8714,200.9916,10157.0
2018-11-28 10:20:00,217.55,217.79,217.23,217.79,17137.0,201.047,201.2688,200.7513,201.2688,17137.0
2018-11-28 10:25:00,217.88,217.95,217.53,217.84,9843.0,201.352,201.4167,201.0285,201.315,9843.0
2018-11-28 10:30:00,217.88,218.0,217.37,217.62,22513.0,201.352,201.4629,200.8807,201.1117,22513.0
2018-11-28 10:35:00,217.77,218.6,217.73,218.53,24341.0,201.2503,202.0174,201.2133,201.9527,24341.0
2018-11-28 10:40:00,218.6,219.01,218.43,218.92,11848.0,202.0174,202.3963,201.8602,202.3131,11848.0
2018-11-28 10:45:00,218.95,218.95,218.56,218.56,13600.0,202.3408,202.3408,201.9804,201.9804,13600.0
2018-11-28 10:50:00,218.58,218.76,218.51,218.7,9389.0,201.9989,202.1652,201.9342,202.1098,9389.0
2018-11-28 10:55:00,218.59,218.95,218.38,218.95,16125.0,202.0081,202.3408,201.814,202.3408,16125.0
2018-11-28 11:00:00,218.95,219.48,218.95,219.48,9698.0,202.3408,202.8306,202.3408,202.8306,9698.0
2018-11-28 11:05:00,219.5,220.2,219.5,220.12,17639.0,202.8491,203.496,202.8491,203.422,17639.0
2018-11-28 11:10:00,220.11,220.15,219.5,219.88,21380.0,203.4128,203.4498,202.8491,203.2003,21380.0
2018-11-28 11:15:00,219.86,220.14,219.05,219.05,25893.0,203.1818,203.4405,202.4332,202.4332,25893.0
2018-11-28 11:20:00,219.09,219.09,218.7,218.89,7873.0,202.4702,202.4702,202.1098,202.2854,7873.0
2018-11-28 11:25:00,218.99,219.0,218.36,218.49,11994.0,202.3778,202.387,201.7956,201.9157,11994.0
2018-11-28 11:30:00,218.49,218.94,218.49,218.86,13674.0,201.9157,202.3316,201.9157,202.2576,13674.0
2018-11-28 11:35:00,218.86,219.42,218.86,219.07,19315.0,202.2576,202.7751,202.2576,202.4517,19315.0
2018-11-28 11:40:00,219.13,219.24,218.6,218.97,17647.0,202.5071,202.6088,202.0174,202.3593,17647.0
2018-11-28 11:45:00,218.94,219.22,218.91,218.98,7195.0,202.3316,202.5903,202.3038,202.3685,7195.0
2018-11-28 11:50:00,219.01,219.3,218.9,219.0,10975.0,202.3963,202.6643,202.2946,202.387,10975.0
2018-11-28 11:55:00,218.95,219.08,218.61,218.97,20346.0,202.3408,202.4609,202.0266,202.3593,20346.0
2018-11-28 12:00:00,219.09,220.51,219.08,220.5,38100.0,202.4702,203.7825,202.4609,203.7732,38100.0
2018-11-28 12:05:00,220.72,221.26,220.71,221.15,28479.0,203.9765,204.4756,203.9673,204.3739,28479.0
2018-11-28 12:10:00,221.09,221.11,220.06,220.56,18793.0,204.3185,204.3369,203.3666,203.8287,18793.0
2018-11-28 12:15:00,220.78,220.92,220.5,220.92,9817.0,204.032,204.1614,203.7732,204.1614,9817.0
2018-11-28 12:20:00,220.92,221.61,220.92,221.6,16860.0,204.1614,204.799,204.1614,204.7898,16860.0
2018-11-28 12:25:00,221.64,221.65,220.78,221.27,20235.0,204.8267,204.836,204.032,204.4848,20235.0
2018-11-28 12:30:00,221.28,221.6,220.98,221.17,30901.0,204.4941,204.7898,204.2168,204.3924,30901.0
2018-11-28 12:35:00,221.13,221.33,220.85,221.26,55877.0,204.3554,204.5403,204.0967,204.4756,55877.0
2018-11-28 12:40:00,221.32,221.46,221.04,221.09,49857.0,204.531,204.6604,204.2723,204.3185,49857.0
2018-11-28 12:45:00,221.07,221.36,220.55,221.16,40663.0,204.3,204.568,203.8194,204.3832,40663.0
2018-11-28 12:50:00,221.16,222.05,221.1,221.94,14978.0,204.3832,205.2056,204.3277,205.104,14978.0
2018-11-28 12:55:00,222.07,222.52,221.61,221.61,30030.0,205.2241,205.64,204.799,204.799,30030.0
2018-11-28 13:00:00,221.67,221.72,221.01,221.13,24497.0,204.8545,204.9007,204.2445,204.3554,24497.0
2018-11-28 13:05:00,221.11,221.21,220.94,221.07,6143.0,204.3369,204.4294,204.1798,204.3,6143.0
2018-11-28 13:10:00,221.11,221.47,221.07,221.47,20253.0,204.3369,204.6696,204.3,204.6696,20253.0
2018-11-28 13:15:00,221.5,221.85,221.49,221.77,11032.0,204.6974,205.0208,204.6881,204.9469,11032.0
2018-11-28 13:20:00,221.85,221.89,221.35,221.4,7295.0,205.0208,205.0578,204.5587,204.6049,7295.0
2018-11-28 13:25:00,221.48,221.55,221.17,221.24,7994.0,204.6789,204.7436,204.3924,204.4571,7994.0
2018-11-28 13:30:00,221.17,221.32,221.02,221.31,7600.0,204.3924,204.531,204.2538,204.5218,7600.0
2018-11-28 13:35:00,221.4,221.89,221.4,221.8,12876.0,204.6049,205.0578,204.6049,204.9746,12876.0
2018-11-28 13:40:00,221.76,221.9,221.56,221.73,6191.0,204.9376,205.067,204.7528,204.9099,6191.0
2018-11-28 13:45:00,221.73,221.75,221.45,221.46,10154.0,204.9099,204.9284,204.6512,204.6604,10154.0
2018-11-28 13:50:00,221.5,221.62,221.41,221.45,12598.0,204.6974,204.8083,204.6142,204.6512,12598.0
2018-11-28 13:55:00,221.45,221.54,220.96,221.06,15665.0,204.6512,204.7343,204.1983,204.2907,15665.0
2018-11-28 14:00:00,221.13,221.3,220.93,221.26,14828.0,204.3554,204.5125,204.1706,204.4756,14828.0
2018-11-28 14:05:00,221.26,221.48,221.16,221.47,24237.0,204.4756,204.6789,204.3832,204.6696,24237.0
2018-11-28 14:10:00,221.44,221.9,221.44,221.7,25562.0,204.6419,205.067,204.6419,204.8822,25562.0
2018-11-28 14:15:00,221.74,221.74,221.15,221.3,14264.0,204.9192,204.9192,204.3739,204.5125,14264.0
2018-11-28 14:20:00,221.31,221.31,220.79,220.95,7855.0,204.5218,204.5218,204.0412,204.1891,7855.0
2018-11-28 14:25:00,220.81,220.95,220.68,220.68,14315.0,204.0597,204.1891,203.9396,203.9396,14315.0
2018-11-28 14:30:00,220.72,220.78,220.54,220.57,10255.0,203.9765,204.032,203.8102,203.8379,10255.0
2018-11-28 14:35:00,220.59,220.68,220.4,220.44,8354.0,203.8564,203.9396,203.6808,203.7178,8354.0
2018-11-28 14:40:00,220.45,220.75,220.44,220.68,13929.0,203.727,204.0043,203.7178,203.9396,13929.0
2018-11-28 14:45:00,220.58,220.66,220.5,220.5,3700.0,203.8472,203.9211,203.7732,203.7732,3700.0
2018-11-28 14:50:00,220.62,220.69,220.4,220.49,6851.0,203.8841,203.9488,203.6808,203.764,6851.0
2018-11-28 14:55:00,220.49,220.56,220.34,220.4,4271.0,203.764,203.8287,203.6254,203.6808,4271.0
2018-11-28 15:00:00,220.43,220.54,220.29,220.46,19863.0,203.7085,203.8102,203.5792,203.7363,19863.0
2018-11-28 15:05:00,220.53,220.68,220.48,220.64,9204.0,203.8009,203.9396,203.7547,203.9026,9204.0
2018-11-28 15:10:00,220.72,220.78,220.45,220.56,20835.0,203.9765,204.032,203.727,203.8287,20835.0
2018-11-28 15:15:00,220.44,220.6,220.44,220.51,9924.0,203.7178,203.8656,203.7178,203.7825,9924.0
2018-11-28 15:20:00,220.55,220.91,220.53,220.75,11499.0,203.8194,204.1521,203.8009,204.0043,11499.0
2018-11-28 15:25:00,220.78,221.0,220.71,220.93,15070.0,204.032,204.2353,203.9673,204.1706,15070.0
2018-11-28 15:30:00,220.88,221.07,220.75,220.93,24581.0,204.1244,204.3,204.0043,204.1706,24581.0
2018-11-28 15:35:00,220.96,220.96,220.69,220.77,18838.0,204.1983,204.1983,203.9488,204.0227,18838.0
2018-11-28 15:40:00,220.78,221.21,220.7,221.04,17353.0,204.032,204.4294,203.9581,204.2723,17353.0
2018-11-28 15:45:00,221.07,221.49,221.04,221.42,33444.0,204.3,204.6881,204.2723,204.6234,33444.0
2018-11-28 15:50:00,221.46,221.57,221.31,221.55,31466.0,204.6604,204.7621,204.5218,204.7436,31466.0
2018-11-28 15:55:00,221.52,221.89,221.47,221.72,89476.0,204.7158,205.0578,204.6696,204.9007,89476.0
2018-11-29 09:30:00,220.5,221.46,218.92,220.64,21816.0,203.7732,204.6604,202.3131,203.9026,21816.0
2018-11-29 09:35:00,220.67,221.15,219.87,219.91,11487.0,203.9303,204.3739,203.191,203.228,11487.0
2018-11-29 09:40:00,219.85,220.89,219.85,220.66,7244.0,203.1725,204.1336,203.1725,203.9211,7244.0
2018-11-29 09:45:00,220.66,220.92,219.57,219.67,9311.0,203.9211,204.1614,202.9138,203.0062,9311.0
2018-11-29 09:50:00,219.76,220.76,219.73,220.3,10407.0,203.0894,204.0135,203.0616,203.5884,10407.0
2018-11-29 09:55:00,220.26,220.45,220.12,220.45,29300.0,203.5514,203.727,203.422,203.727,29300.0
2018-11-29 10:00:00,220.65,220.71,220.19,220.63,7329.0,203.9118,203.9673,203.4867,203.8934,7329.0
2018-11-29 10:05:00,220.64,221.38,220.64,221.38,14806.0,203.9026,204.5865,203.9026,204.5865,14806.0
2018-11-29 10:10:00,221.46,221.68,221.2,221.37,8045.0,204.6604,204.8637,204.4201,204.5772,8045.0
2018-11-29 10:15:00,221.39,221.44,221.09,221.2,15011.0,204.5957,204.6419,204.3185,204.4201,15011.0
2018-11-29 10:20:00,221.19,221.35,220.83,220.83,9555.0,204.4109,204.5587,204.0782,204.0782,9555.0
2018-11-29 10:25:00,220.83,220.88,220.45,220.51,8198.0,204.0782,204.1244,203.727,203.7825,8198.0
2018-11-29 10:30:00,220.37,220.88,220.32,220.56,19573.0,203.6531,204.1244,203.6069,203.8287,19573.0
2018-11-29 10:35:00,220.5,220.62,220.11,220.36,11844.0,203.7732,203.8841,203.4128,203.6438,11844.0
2018-11-29 10:40:00,220.23,220.23,219.72,219.93,18214.0,203.5237,203.5237,203.0524,203.2465,18214.0
2018-11-29 10:45:00,220.01,220.23,219.78,220.13,9720.0,203.3204,203.5237,203.1078,203.4313,9720.0
2018-11-29 10:50:00,220.12,220.54,220.1,220.49,11400.0,203.422,203.8102,203.4036,203.764,11400.0
2018-11-29 10:55:00,220.55,220.86,220.48,220.65,12646.0,203.8194,204.1059,203.7547,203.9118,12646.0
2018-11-29 11:00:00,220.61,220.78,220.59,220.74,7901.0,203.8749,204.032,203.8564,203.995,7901.0
2018-11-29 11:05:00,220.79,221.28,220.68,221.16,11500.0,204.0412,204.4941,203.9396,204.3832,11500.0
2018-11-29 11:10:00,221.07,221.26,221.0,221.0,10199.0,204.3,204.4756,204.2353,204.2353,10199.0
2018-11-29 11:15:00,221.05,221.19,221.01,221.07,4900.0,204.2815,204.4109,204.2445,204.3,4900.0
2018-11-29 11:20:00,221.12,221.48,220.93,221.48,9285.0,204.3462,204.6789,204.1706,204.6789,9285.0
2018-11-29 11:25:00,221.44,221.94,221.38,221.89,4801.0,204.6419,205.104,204.5865,205.0578,4801.0
2018-11-29 11:30:00,221.85,222.24,221.83,222.23,7980.0,205.0208,205.3812,205.0023,205.372,7980.0
2018-11-29 11:35:00,222.22,222.23,221.83,221.89,9035.0,205.3627,205.372,205.0023,205.0578,9035.0
2018-11-29 11:40:00,221.97,222.04,221.76,221.76,3700.0,205.1317,205.1964,204.9376,204.9376,3700.0
2018-11-29 11:45:00,221.72,221.75,221.43,221.44,9714.0,204.9007,204.9284,204.6327,204.6419,9714.0
2018-11-29 11:50:00,221.43,221.72,221.27,221.61,7403.0,204.6327,204.9007,204.4848,204.799,7403.0
2018-11-29 11:55:00,221.62,221.62,221.36,221.56,9045.0,204.8083,204.8083,204.568,204.7528,9045.0
2018-11-29 12:00:00,221.63,221.85,221.51,221.58,9441.0,204.8175,205.0208,204.7066,204.7713,9441.0
2018-11-29 12:05:00,221.53,221.7,221.53,221.69,7079.0,204.7251,204.8822,204.7251,204.873,7079.0
2018-11-29 12:10:00,221.71,221.71,221.19,221.21,16603.0,204.8914,204.8914,204.4109,204.4294,16603.0
2018-11-29 12:15:00,221.25,221.31,221.07,221.28,11937.0,204.4663,204.5218,204.3,204.4941,11937.0
2018-11-29 12:20:00,221.33,221.48,221.31,221.42,6678.0,204.5403,204.6789,204.5218,204.6234,6678.0
2018-11-29 12:25:00,221.45,221.67,221.42,221.57,4323.0,204.6512,204.8545,204.6234,204.7621,4323.0
2018-11-29 12:30:00,221.58,221.93,221.5,221.92,7899.0,204.7713,205.0947,204.6974,205.0855,7899.0
2018-11-29 12:35:00,221.96,222.05,221.82,222.05,8966.0,205.1225,205.2056,204.9931,205.2056,8966.0
2018-11-29 12:40:00,222.11,222.48,222.11,222.2,9501.0,205.2611,205.603,205.2611,205.3443,9501.0
2018-11-29 12:45:00,222.25,222.34,222.08,222.25,7500.0,205.3905,205.4736,205.2334,205.3905,7500.0
2018-11-29 12:50:00,222.28,222.65,222.28,222.49,7405.0,205.4182,205.7601,205.4182,205.6123,7405.0
2018-11-29 12:55:00,222.56,222.64,222.09,222.09,7400.0,205.677,205.7509,205.2426,205.2426,7400.0
2018-11-29 13:00:00,222.1,222.16,221.87,221.94,4500.0,205.2518,205.3073,205.0393,205.104,4500.0
2018-11-29 13:05:00,221.94,222.52,221.94,222.36,12997.0,205.104,205.64,205.104,205.4921,12997.0
2018-11-29 13:10:00,222.39,222.39,222.11,222.28,7745.0,205.5198,205.5198,205.2611,205.4182,7745.0
2018-11-29 13:15:00,222.24,222.46,222.2,222.26,8687.0,205.3812,205.5845,205.3443,205.3997,8687.0
2018-11-29 13:20:00,222.24,222.39,222.19,222.33,4576.0,205.3812,205.5198,205.335,205.4644,4576.0
2018-11-29 13:25:00,222.32,222.32,221.99,222.1,3605.0,205.4552,205.4552,205.1502,205.2518,3605.0
2018-11-29 13:30:00,222.1,222.24,222.06,222.14,5741.0,205.2518,205.3812,205.2149,205.2888,5741.0
2018-11-29 13:35:00,222.12,222.2,222.02,222.18,10174.0,205.2703,205.3443,205.1779,205.3258,10174.0
2018-11-29 13:40:00,222.2,222.25,222.04,222.09,9940.0,205.3443,205.3905,205.1964,205.2426,9940.0
2018-11-29 13:45:00,222.04,222.53,222.03,222.53,9100.0,205.1964,205.6492,205.1872,205.6492,9100.0
2018-11-29 13:50:00,222.64,222.64,222.37,222.38,8140.0,205.7509,205.7509,205.5014,205.5106,8140.0
2018-11-29 13:55:00,222.42,222.48,222.31,222.39,5477.0,205.5476,205.603,205.4459,205.5198,5477.0
2018-11-29 14:00:00,222.3,222.77,222.25,222.62,25303.0,205.4367,205.871,205.3905,205.7324,25303.0
2018-11-29 14:05:00,222.61,222.71,222.57,222.71,9752.0,205.7232,205.8156,205.6862,205.8156,9752.0
2018-11-29 14:10:00,222.7,223.16,222.7,223.12,83928.0,205.8063,206.2314,205.8063,206.1945,83928.0
2018-11-29 14:15:00,223.17,223.32,223.17,223.26,6469.0,206.2407,206.3793,206.2407,206.3239,6469.0
2018-11-29 14:20:00,223.33,223.33,222.97,222.97,15586.0,206.3885,206.3885,206.0559,206.0559,15586.0
2018-11-29 14:25:00,222.96,222.98,222.75,222.94,11139.0,206.0466,206.0651,205.8525,206.0281,11139.0
2018-11-29 14:30:00,222.94,223.0,222.82,222.88,8825.0,206.0281,206.0836,205.9172,205.9727,8825.0
2018-11-29 14:35:00,222.92,223.06,222.79,223.0,16350.0,206.0096,206.139,205.8895,206.0836,16350.0
2018-11-29 14:40:00,223.04,223.23,222.96,223.23,8139.0,206.1205,206.2961,206.0466,206.2961,8139.0
2018-11-29 14:45:00,223.26,223.46,223.19,223.44,10607.0,206.3239,206.5087,206.2592,206.4902,10607.0
2018-11-29 14:50:00,223.42,223.83,223.42,223.63,14919.0,206.4717,206.8506,206.4717,206.6658,14919.0
2018-11-29 14:55:00,223.63,223.78,223.57,223.77,12965.0,206.6658,206.8044,206.6103,206.7952,12965.0
2018-11-29 15:00:00,223.78,223.79,223.59,223.63,12680.0,206.8044,206.8136,206.6288,206.6658,12680.0
2018-11-29 15:05:00,223.58,223.75,223.5,223.75,7200.0,206.6196,206.7767,206.5456,206.7767,7200.0
2018-11-29 15:10:00,223.71,223.8,223.52,223.69,18776.0,206.7397,206.8229,206.5641,206.7212,18776.0
2018-11-29 15:15:00,223.67,223.67,223.34,223.34,17366.0,206.7028,206.7028,206.3978,206.3978,17366.0
2018-11-29 15:20:00,223.34,223.4,223.15,223.19,13760.0,206.3978,206.4532,206.2222,206.2592,13760.0
2018-11-29 15:25:00,223.2,223.56,223.15,223.48,15123.0,206.2684,206.6011,206.2222,206.5272,15123.0
2018-11-29 15:30:00,223.41,223.43,223.12,223.17,21696.0,206.4625,206.481,206.1945,206.2407,21696.0
2018-11-29 15:35:00,223.22,223.41,223.14,223.26,13497.0,206.2869,206.4625,206.213,206.3239,13497.0
2018-11-29 15:40:00,223.25,223.36,223.07,223.15,15028.0,206.3146,206.4163,206.1483,206.2222,15028.0
2018-11-29 15:45:00,223.15,223.3,222.88,222.91,20782.0,206.2222,206.3608,205.9727,206.0004,20782.0
2018-11-29 15:50:00,222.93,223.11,222.7,223.11,28017.0,206.0189,206.1852,205.8063,206.1852,28017.0
2018-11-29 15:55:00,223.03,223.03,222.34,222.54,65066.0,206.1113,206.1113,205.4736,205.6585,65066.0
2018-11-30 09:30:00,223.19,223.81,222.56,222.79,31190.0,206.2592,206.8321,205.677,205.8895,31190.0
2018-11-30 09:35:00,222.69,223.28,221.59,223.28,17477.0,205.7971,206.3423,204.7805,206.3423,17477.0
2018-11-30 09:40:00,223.24,223.38,221.71,222.13,15501.0,206.3054,206.4347,204.8914,205.2796,15501.0
2018-11-30 09:45:00,221.93,222.24,221.59,221.76,20215.0,205.0947,205.3812,204.7805,204.9376,20215.0
2018-11-30 09:50:00,221.76,221.92,221.22,221.86,16741.0,204.9376,205.0855,204.4386,205.0301,16741.0
2018-11-30 09:55:00,221.83,222.21,221.72,222.16,13918.0,205.0023,205.3535,204.9007,205.3073,13918.0
2018-11-30 10:00:00,222.18,222.28,221.87,222.21,9670.0,205.3258,205.4182,205.0393,205.3535,9670.0
2018-11-30 10:05:00,222.12,222.49,221.89,222.49,35200.0,205.2703,205.6123,205.0578,205.6123,35200.0
2018-11-30 10:10:00,222.41,222.71,222.26,222.71,14600.0,205.5383,205.8156,205.3997,205.8156,14600.0
2018-11-30 10:15:00,222.74,222.8,222.43,222.54,20416.0,205.8433,205.8987,205.5568,205.6585,20416.0
2018-11-30 10:20:00,222.5,222.58,221.99,221.99,6000.0,205.6215,205.6954,205.1502,205.1502,6000.0
2018-11-30 10:25:00,222.06,222.25,221.94,222.04,7001.0,205.2149,205.3905,205.104,205.1964,7001.0
2018-11-30 10:30:00,222.18,222.88,222.18,222.56,13198.0,205.3258,205.9727,205.3258,205.677,13198.0
2018-11-30 10:35:00,222.51,222.74,222.4,222.74,8825.0,205.6307,205.8433,205.5291,205.8433,8825.0
2018-11-30 10:40:00,222.71,222.85,222.49,222.49,17507.0,205.8156,205.945,205.6123,205.6123,17507.0
2018-11-30 10:45:00,222.54,222.67,222.16,222.38,15181.0,205.6585,205.7786,205.3073,205.5106,15181.0
2018-11-30 10:50:00,222.29,222.43,222.04,222.23,7525.0,205.4274,205.5568,205.1964,205.372,7525.0
2018-11-30 10:55:00,222.29,222.42,221.89,222.04,7303.0,205.4274,205.5476,205.0578,205.1964,7303.0
2018-11-30 11:00:00,222.04,222.2,221.94,221.96,8703.0,205.1964,205.3443,205.104,205.1225,8703.0
2018-11-30 11:05:00,222.03,222.17,221.86,221.86,11538.0,205.1872,205.3165,205.0301,205.0301,11538.0
2018-11-30 11:10:00,221.9,221.99,221.67,221.79,7897.0,205.067,205.1502,204.8545,204.9654,7897.0
2018-11-30 11:15:00,221.77,221.8,221.38,221.48,10783.0,204.9469,204.9746,204.5865,204.6789,10783.0
2018-11-30 11:20:00,221.47,221.72,221.27,221.3,11541.0,204.6696,204.9007,204.4848,204.5125,11541.0
2018-11-30 11:25:00,221.36,221.57,221.14,221.17,9492.0,204.568,204.7621,204.3647,204.3924,9492.0
2018-11-30 11:30:00,221.11,221.11,220.46,220.58,12858.0,204.3369,204.3369,203.7363,203.8472,12858.0
2018-11-30 11:35:00,220.71,220.71,219.98,220.2,10552.0,203.9673,203.9673,203.2927,203.496,10552.0
2018-11-30 11:40:00,220.24,220.64,220.22,220.64,8271.0,203.5329,203.9026,203.5145,203.9026,8271.0
2018-11-30 11:45:00,220.56,221.25,220.55,221.16,7601.0,203.8287,204.4663,203.8194,204.3832,7601.0
2018-11-30 11:50:00,221.11,221.17,220.77,220.78,6548.0,204.3369,204.3924,204.0227,204.032,6548.0
2018-11-30 11:55:00,220.78,220.9,220.66,220.67,7044.0,204.032,204.1429,203.9211,203.9303,7044.0
2018-11-30 12:00:00,220.72,220.96,220.41,220.66,27004.0,203.9765,204.1983,203.69,203.9211,27004.0
2018-11-30 12:05:00,220.67,220.76,220.21,220.42,55907.0,203.9303,204.0135,203.5052,203.6993,55907.0
2018-11-30 12:10:00,220.46,220.75,220.23,220.72,31009.0,203.7363,204.0043,203.5237,203.9765,31009.0
2018-11-30 12:15:00,220.69,220.71,220.4,220.6,9047.0,203.9488,203.9673,203.6808,203.8656,9047.0
2018-11-30 12:20:00,220.55,220.6,220.43,220.43,3800.0,203.8194,203.8656,203.7085,203.7085,3800.0
2018-11-30 12:25:00,220.46,220.69,220.44,220.53,3800.0,203.7363,203.9488,203.7178,203.8009,3800.0
2018-11-30 12:30:00,220.5,220.5,220.2,220.21,9744.0,203.7732,203.7732,203.496,203.5052,9744.0
2018-11-30 12:35:00,220.33,220.34,220.08,220.14,3105.0,203.6161,203.6254,203.3851,203.4405,3105.0
2018-11-30 12:40:00,220.17,220.22,219.92,220.02,3900.0,203.4683,203.5145,203.2372,203.3296,3900.0
2018-11-30 12:45:00,220.03,220.34,219.94,220.34,9468.0,203.3389,203.6254,203.2557,203.6254,9468.0
2018-11-30 12:50:00,220.37,220.48,220.31,220.41,5400.0,203.6531,203.7547,203.5976,203.69,5400.0
2018-11-30 12:55:00,220.39,220.4,220.01,220.03,21670.0,203.6716,203.6808,203.3204,203.3389,21670.0
2018-11-30 13:00:00,220.06,220.56,220.05,220.56,28259.0,203.3666,203.8287,203.3574,203.8287,28259.0
2018-11-30 13:05:00,220.62,220.95,220.59,220.93,7097.0,203.8841,204.1891,203.8564,204.1706,7097.0
2018-11-30 13:10:00,220.87,220.95,220.78,220.79,7300.0,204.1152,204.1891,204.032,204.0412,7300.0
2018-11-30 13:15:00,220.92,221.47,220.92,221.42,10299.0,204.1614,204.6696,204.1614,204.6234,10299.0
2018-11-30 13:20:00,221.36,221.48,221.35,221.45,12800.0,204.568,204.6789,204.5587,204.6512,12800.0
2018-11-30 13:25:00,221.46,221.51,221.27,221.44,8100.0,204.6604,204.7066,204.4848,204.6419,8100.0
2018-11-30 13:30:00,221.43,221.92,221.4,221.76,10046.0,204.6327,205.0855,204.6049,204.9376,10046.0
2018-11-30 13:35:00,221.8,222.01,221.59,221.76,5900.0,204.9746,205.1687,204.7805,204.9376,5900.0
2018-11-30 13:40:00,221.71,221.94,221.69,221.84,9500.0,204.8914,205.104,204.873,205.0116,9500.0
2018-11-30 13:45:00,221.88,222.22,221.82,222.22,6900.0,205.0485,205.3627,204.9931,205.3627,6900.0
2018-11-30 13:50:00,222.26,222.27,222.07,222.07,6900.0,205.3997,205.409,205.2241,205.2241,6900.0
2018-11-30 13:55:00,222.07,222.09,221.89,221.93,7933.0,205.2241,205.2426,205.0578,205.0947,7933.0
2018-11-30 14:00:00,222.01,222.12,221.93,222.0,11482.0,205.1687,205.2703,205.0947,205.1594,11482.0
2018-11-30 14:05:00,221.97,222.08,221.85,221.87,8297.0,205.1317,205.2334,205.0208,205.0393,8297.0
2018-11-30 14:10:00,221.85,222.05,221.8,221.97,11918.0,205.0208,205.2056,204.9746,205.1317,11918.0
2018-11-30 14:15:00,221.99,222.12,221.8,221.95,21038.0,205.1502,205.2703,204.9746,205.1132,21038.0
2018-11-30 14:20:00,221.96,222.44,221.94,222.42,14227.0,205.1225,205.5661,205.104,205.5476,14227.0
2018-11-30 14:25:00,222.45,222.61,222.37,222.44,12250.0,205.5753,205.7232,205.5014,205.5661,12250.0
2018-11-30 14:30:00,222.41,222.49,222.25,222.31,7711.0,205.5383,205.6123,205.3905,205.4459,7711.0
2018-11-30 14:35:00,222.35,222.39,222.06,222.38,16561.0,205.4829,205.5198,205.2149,205.5106,16561.0
2018-11-30 14:40:00,222.37,222.67,222.37,222.51,12175.0,205.5014,205.7786,205.5014,205.6307,12175.0
2018-11-30 14:45:00,222.51,222.57,222.37,222.4,7224.0,205.6307,205.6862,205.5014,205.5291,7224.0
2018-11-30 14:50:00,222.43,222.55,222.37,222.49,7200.0,205.5568,205.6677,205.5014,205.6123,7200.0
2018-11-30 14:55:00,222.52,222.6,222.36,222.46,8200.0,205.64,205.7139,205.4921,205.5845,8200.0
2018-11-30 15:00:00,222.51,222.64,222.47,222.57,11100.0,205.6307,205.7509,205.5938,205.6862,11100.0
2018-11-30 15:05:00,222.58,223.25,222.56,223.24,15660.0,205.6954,206.3146,205.677,206.3054,15660.0
2018-11-30 15:10:00,223.25,223.33,223.09,223.14,15069.0,206.3146,206.3885,206.1667,206.213,15069.0
2018-11-30 15:15:00,223.13,223.38,223.1,223.3,17427.0,206.2037,206.4347,206.176,206.3608,17427.0
2018-11-30 15:20:00,223.31,223.55,223.26,223.51,20987.0,206.3701,206.5919,206.3239,206.5549,20987.0
2018-11-30 15:25:00,223.5,223.87,223.5,223.68,50899.0,206.5456,206.8876,206.5456,206.712,50899.0
2018-11-30 15:30:00,223.69,223.92,223.69,223.84,30608.0,206.7212,206.9338,206.7212,206.8599,30608.0
2018-11-30 15:35:00,223.85,223.96,223.73,223.84,26237.0,206.8691,206.9708,206.7582,206.8599,26237.0
2018-11-30 15:40:00,223.85,223.96,223.65,223.79,15917.0,206.8691,206.9708,206.6843,206.8136,15917.0
2018-11-30 15:45:00,223.78,223.8,223.37,223.51,28387.0,206.8044,206.8229,206.4255,206.5549,28387.0
2018-11-30 15:50:00,223.51,223.6,223.27,223.47,28768.0,206.5549,206.6381,206.3331,206.5179,28768.0
2018-11-30 15:55:00,223.48,223.9,223.13,223.41,129368.0,206.5272,206.9153,206.2037,206.4625,129368.0
2018-12-03 09:30:00,224.82,226.61,224.1,225.99,110770.0,207.7655,209.4197,207.1001,208.8468,110770.0
2018-12-03 09:35:00,225.88,226.46,225.25,226.33,31618.0,208.7451,209.2811,208.1629,209.161,31618.0
2018-12-03 09:40:00,226.25,226.38,225.38,225.46,25516.0,209.087,209.2072,208.283,208.357,25516.0
2018-12-03 09:45:00,225.57,225.57,223.4,223.43,41375.0,208.4586,208.4586,206.4532,206.481,41375.0
2018-12-03 09:50:00,223.53,223.59,222.08,222.58,46934.0,206.5734,206.6288,205.2334,205.6954,46934.0
2018-12-03 09:55:00,222.68,223.23,222.59,223.02,26418.0,205.7879,206.2961,205.7047,206.1021,26418.0
2018-12-03 10:00:00,223.16,223.44,222.66,222.66,33291.0,206.2314,206.4902,205.7694,205.7694,33291.0
2018-12-03 10:05:00,222.67,222.92,221.38,221.55,58381.0,205.7786,206.0096,204.5865,204.7436,58381.0
2018-12-03 10:10:00,221.59,221.75,221.0,221.0,56950.0,204.7805,204.9284,204.2353,204.2353,56950.0
2018-12-03 10:15:00,221.11,221.39,220.78,221.35,30529.0,204.3369,204.5957,204.032,204.5587,30529.0
2018-12-03 10:20:00,221.33,222.95,221.23,222.95,19913.0,204.5403,206.0374,204.4478,206.0374,19913.0
2018-12-03 10:25:00,222.92,223.48,222.83,223.4,23666.0,206.0096,206.5272,205.9265,206.4532,23666.0
2018-12-03 10:30:00,223.4,223.67,223.3,223.63,16437.0,206.4532,206.7028,206.3608,206.6658,16437.0
2018-12-03 10:35:00,223.63,223.63,223.32,223.42,17051.0,206.6658,206.6658,206.3793,206.4717,17051.0
2018-12-03 10:40:00,223.38,223.39,221.85,221.99,24333.0,206.4347,206.444,205.0208,205.1502,24333.0
2018-12-03 10:45:00,221.93,222.06,221.72,221.84,42328.0,205.0947,205.2149,204.9007,205.0116,42328.0
2018-12-03 10:50:00,221.74,221.74,221.16,221.34,19935.0,204.9192,204.9192,204.3832,204.5495,19935.0
2018-12-03 10:55:00,221.38,221.56,220.88,221.01,20425.0,204.5865,204.7528,204.1244,204.2445,20425.0
2018-12-03 11:00:00,220.96,221.3,220.85,221.28,14916.0,204.1983,204.5125,204.0967,204.4941,14916.0
2018-12-03 11:05:00,221.38,221.76,221.36,221.47,18602.0,204.5865,204.9376,204.568,204.6696,18602.0
2018-12-03 11:10:00,221.43,221.5,221.22,221.4,23687.0,204.6327,204.6974,204.4386,204.6049,23687.0
2018-12-03 11:15:00,221.45,222.7,221.44,222.58,16477.0,204.6512,205.8063,204.6419,205.6954,16477.0
2018-12-03 11:20:00,222.59,222.8,221.99,222.18,26293.0,205.7047,205.8987,205.1502,205.3258,26293.0
2018-12-03 11:25:00,222.21,222.36,221.81,222.09,18443.0,205.3535,205.4921,204.9838,205.2426,18443.0
2018-12-03 11:30:00,222.11,222.39,222.03,222.39,6754.0,205.2611,205.5198,205.1872,205.5198,6754.0
2018-12-03 11:35:00,222.39,222.39,221.97,222.12,16099.0,205.5198,205.5198,205.1317,205.2703,16099.0
2018-12-03 11:40:00,222.03,222.08,221.34,221.68,8971.0,205.1872,205.2334,204.5495,204.8637,8971.0
2018-12-03 11:45:00,221.58,221.8,221.48,221.79,5778.0,204.7713,204.9746,204.6789,204.9654,5778.0
2018-12-03 11:50:00,221.73,222.13,221.7,222.05,17001.0,204.9099,205.2796,204.8822,205.2056,17001.0
2018-12-03 11:55:00,221.96,222.1,221.82,221.99,7229.0,205.1225,205.2518,204.9931,205.1502,7229.0
2018-12-03 12:00:00,222.02,222.55,222.02,222.52,10200.0,205.1779,205.6677,205.1779,205.64,10200.0
2018-12-03 12:05:00,222.56,222.72,222.48,222.6,14369.0,205.677,205.8248,205.603,205.7139,14369.0
2018-12-03 12:10:00,222.56,222.63,222.02,222.14,23470.0,205.677,205.7416,205.1779,205.2888,23470.0
2018-12-03 12:15:00,222.17,222.65,222.13,222.57,6788.0,205.3165,205.7601,205.2796,205.6862,6788.0
2018-12-03 12:20:00,222.46,222.73,222.42,222.73,5329.0,205.5845,205.8341,205.5476,205.8341,5329.0
2018-12-03 12:25:00,222.83,223.21,222.83,223.07,13835.0,205.9265,206.2776,205.9265,206.1483,13835.0
2018-12-03 12:30:00,223.06,223.41,222.98,223.32,8598.0,206.139,206.4625,206.0651,206.3793,8598.0
2018-12-03 12:35:00,223.27,223.5,223.27,223.36,6421.0,206.3331,206.5456,206.3331,206.4163,6421.0
2018-12-03 12:40:00,223.34,223.44,222.63,222.72,19984.0,206.3978,206.4902,205.7416,205.8248,19984.0
2018-12-03 12:45:00,222.77,222.95,222.71,222.95,3557.0,205.871,206.0374,205.8156,206.0374,3557.0
2018-12-03 12:50:00,222.98,223.07,222.83,222.84,3599.0,206.0651,206.1483,205.9265,205.9357,3599.0
2018-12-03 12:55:00,222.91,222.98,222.51,222.68,20576.0,206.0004,206.0651,205.6307,205.7879,20576.0
2018-12-03 13:00:00,222.7,223.01,222.49,223.01,31757.0,205.8063,206.0928,205.6123,206.0928,31757.0
2018-12-03 13:05:00,223.08,223.26,222.69,223.09,11048.0,206.1575,206.3239,205.7971,206.1667,11048.0
2018-12-03 13:10:00,223.11,223.63,223.06,223.52,14290.0,206.1852,206.6658,206.139,206.5641,14290.0
2018-12-03 13:15:00,223.71,223.95,223.61,223.83,8419.0,206.7397,206.9615,206.6473,206.8506,8419.0
2018-12-03 13:20:00,223.94,224.2,223.9,224.14,7100.0,206.9523,207.1925,206.9153,207.1371,7100.0
2018-12-03 13:25:00,224.25,224.37,224.1,224.22,5831.0,207.2388,207.3497,207.1001,207.211,5831.0
2018-12-03 13:30:00,224.2,224.21,223.49,223.49,13083.0,207.1925,207.2018,206.5364,206.5364,13083.0
2018-12-03 13:35:00,223.5,223.86,223.5,223.62,12985.0,206.5456,206.8783,206.5456,206.6565,12985.0
2018-12-03 13:40:00,223.52,223.79,223.52,223.73,4604.0,206.5641,206.8136,206.5641,206.7582,4604.0
2018-12-03 13:45:00,223.77,223.85,223.3,223.33,13752.0,206.7952,206.8691,206.3608,206.3885,13752.0
2018-12-03 13:50:00,223.31,223.4,223.23,223.32,4706.0,206.3701,206.4532,206.2961,206.3793,4706.0
2018-12-03 13:55:00,223.35,223.4,223.17,223.38,10601.0,206.407,206.4532,206.2407,206.4347,10601.0
2018-12-03 14:00:00,223.39,223.64,223.39,223.51,33606.0,206.444,206.675,206.444,206.5549,33606.0
2018-12-03 14:05:00,223.48,223.53,222.73,223.24,30708.0,206.5272,206.5734,205.8341,206.3054,30708.0
2018-12-03 14:10:00,223.22,223.71,223.06,223.31,38368.0,206.2869,206.7397,206.139,206.3701,38368.0
2018-12-03 14:15:00,223.27,224.18,223.23,224.13,39656.0,206.3331,207.1741,206.2961,207.1279,39656.0
2018-12-03 14:20:00,224.03,224.13,223.95,224.04,6544.0,207.0354,207.1279,206.9615,207.0447,6544.0
2018-12-03 14:25:00,223.99,224.04,223.67,223.71,15668.0,206.9985,207.0447,206.7028,206.7397,15668.0
2018-12-03 14:30:00,223.85,224.07,223.66,224.03,11270.0,206.8691,207.0724,206.6935,207.0354,11270.0
2018-12-03 14:35:00,224.07,224.11,223.87,223.87,10528.0,207.0724,207.1094,206.8876,206.8876,10528.0
2018-12-03 14:40:00,223.89,223.96,223.51,223.6,8256.0,206.9061,206.9708,206.5549,206.6381,8256.0
2018-12-03 14:45:00,223.61,223.76,223.61,223.67,6441.0,206.6473,206.7859,206.6473,206.7028,6441.0
2018-12-03 14:50:00,223.74,223.8,223.46,223.58,13536.0,206.7674,206.8229,206.5087,206.6196,13536.0
2018-12-03 14:55:00,223.53,223.88,223.48,223.81,22923.0,206.5734,206.8968,206.5272,206.8321,22923.0
2018-12-03 15:00:00,223.81,223.89,223.64,223.8,20761.0,206.8321,206.9061,206.675,206.8229,20761.0
2018-12-03 15:05:00,223.8,224.11,223.69,224.08,15795.0,206.8229,207.1094,206.7212,207.0816,15795.0
2018-12-03 15:10:00,224.09,225.0,224.09,224.97,16012.0,207.0909,207.9319,207.0909,207.9041,16012.0
2018-12-03 15:15:00,224.96,225.07,224.87,225.06,23283.0,207.8949,207.9965,207.8117,207.9873,23283.0
2018-12-03 15:20:00,225.11,225.2,224.99,225.12,12986.0,208.0335,208.1167,207.9226,208.0428,12986.0
2018-12-03 15:25:00,225.11,225.16,224.89,225.13,20565.0,208.0335,208.0797,207.8302,208.052,20565.0
2018-12-03 15:30:00,225.19,225.59,225.07,225.46,14792.0,208.1074,208.4771,207.9965,208.357,14792.0
2018-12-03 15:35:00,225.48,225.6,225.31,225.37,19874.0,208.3754,208.4863,208.2183,208.2738,19874.0
2018-12-03 15:40:00,225.37,225.38,224.88,224.96,23006.0,208.2738,208.283,207.821,207.8949,23006.0
2018-12-03 15:45:00,224.98,225.06,224.72,224.78,22679.0,207.9134,207.9873,207.6731,207.7285,22679.0
2018-12-03 15:50:00,224.78,224.81,224.41,224.43,27656.0,207.7285,207.7563,207.3866,207.4051,27656.0
2018-12-03 15:55:00,224.43,225.3,224.3,224.89,125645.0,207.4051,208.2091,207.285,207.8302,125645.0
2018-12-04 09:30:00,225.45,226.11,224.9,225.54,41735.0,208.3477,208.9577,207.8394,208.4309,41735.0
2018-12-04 09:35:00,225.54,226.19,225.12,225.43,25015.0,208.4309,209.0316,208.0428,208.3292,25015.0
2018-12-04 09:40:00,225.22,225.39,224.11,224.43,12818.0,208.1352,208.2923,207.1094,207.4051,12818.0
2018-12-04 09:45:00,224.29,225.21,224.1,225.06,25010.0,207.2757,208.1259,207.1001,207.9873,25010.0
2018-12-04 09:50:00,225.03,225.03,224.12,224.12,6593.0,207.9596,207.9596,207.1186,207.1186,6593.0
2018-12-04 09:55:00,224.37,224.52,223.89,223.89,18815.0,207.3497,207.4883,206.9061,206.9061,18815.0
2018-12-04 10:00:00,223.91,224.67,223.91,224.21,10421.0,206.9245,207.6269,206.9245,207.2018,10421.0
2018-12-04 10:05:00,224.33,224.54,224.25,224.54,10826.0,207.3127,207.5068,207.2388,207.5068,10826.0
2018-12-04 10:10:00,224.47,224.53,224.02,224.02,23696.0,207.4421,207.4975,207.0262,207.0262,23696.0
2018-12-04 10:15:00,223.98,224.17,223.51,223.51,21291.0,206.9892,207.1648,206.5549,206.5549,21291.0
2018-12-04 10:20:00,223.59,223.63,223.35,223.49,9738.0,206.6288,206.6658,206.407,206.5364,9738.0
2018-12-04 10:25:00,223.57,223.7,223.33,223.61,25597.0,206.6103,206.7305,206.3885,206.6473,25597.0
2018-12-04 10:30:00,223.59,223.69,223.3,223.38,23082.0,206.6288,206.7212,206.3608,206.4347,23082.0
2018-12-04 10:35:00,223.42,224.15,223.3,223.94,34213.0,206.4717,207.1463,206.3608,206.9523,34213.0
2018-12-04 10:40:00,223.99,224.42,223.83,224.27,13885.0,206.9985,207.3959,206.8506,207.2572,13885.0
2018-12-04 10:45:00,224.2,224.37,224.02,224.26,18215.0,207.1925,207.3497,207.0262,207.248,18215.0
2018-12-04 10:50:00,224.31,224.47,223.91,224.02,21089.0,207.2942,207.4421,206.9245,207.0262,21089.0
2018-12-04 10:55:00,224.07,224.13,223.7,223.76,8844.0,207.0724,207.1279,206.7305,206.7859,8844.0
2018-12-04 11:00:00,223.74,223.81,223.23,223.23,20965.0,206.7674,206.8321,206.2961,206.2961,20965.0
2018-12-04 11:05:00,223.29,223.45,223.03,223.05,23460.0,206.3516,206.4994,206.1113,206.1298,23460.0
2018-12-04 11:10:00,223.01,223.04,222.63,222.93,17561.0,206.0928,206.1205,205.7416,206.0189,17561.0
2018-12-04 11:15:00,222.87,223.31,222.77,223.02,25475.0,205.9634,206.3701,205.871,206.1021,25475.0
2018-12-04 11:20:00,222.98,222.98,222.31,222.65,53391.0,206.0651,206.0651,205.4459,205.7601,53391.0
2018-12-04 11:25:00,222.65,222.73,222.25,222.42,15574.0,205.7601,205.8341,205.3905,205.5476,15574.0
2018-12-04 11:30:00,222.29,223.14,222.27,222.8,42404.0,205.4274,206.213,205.409,205.8987,42404.0
2018-12-04 11:35:00,222.85,222.87,222.54,222.71,19913.0,205.945,205.9634,205.6585,205.8156,19913.0
2018-12-04 11:40:00,222.71,222.99,222.6,222.66,9749.0,205.8156,206.0743,205.7139,205.7694,9749.0
2018-12-04 11:45:00,222.66,223.01,222.59,222.87,5808.0,205.7694,206.0928,205.7047,205.9634,5808.0
2018-12-04 11:50:00,222.93,222.93,222.29,222.61,7808.0,206.0189,206.0189,205.4274,205.7232,7808.0
2018-12-04 11:55:00,222.6,222.6,222.24,222.3,14252.0,205.7139,205.7139,205.3812,205.4367,14252.0
2018-12-04 12:00:00,222.28,222.33,221.71,221.83,4700.0,205.4182,205.4644,204.8914,205.0023,4700.0
2018-12-04 12:05:00,221.77,222.03,221.3,221.64,13542.0,204.9469,205.1872,204.5125,204.8267,13542.0
2018-12-04 12:10:00,221.67,221.67,220.91,220.91,9050.0,204.8545,204.8545,204.1521,204.1521,9050.0
2018-12-04 12:15:00,220.89,221.21,220.67,221.17,9817.0,204.1336,204.4294,203.9303,204.3924,9817.0
2018-12-04 12:20:00,221.21,221.21,220.93,220.93,5311.0,204.4294,204.4294,204.1706,204.1706,5311.0
2018-12-04 12:25:00,220.9,221.23,220.67,220.67,8511.0,204.1429,204.4478,203.9303,203.9303,8511.0
2018-12-04 12:30:00,220.65,220.66,219.27,220.36,27974.0,203.9118,203.9211,202.6365,203.6438,27974.0
2018-12-04 12:35:00,220.45,220.83,220.19,220.19,50627.0,203.727,204.0782,203.4867,203.4867,50627.0
2018-12-04 12:40:00,220.19,220.58,220.08,220.33,13848.0,203.4867,203.8472,203.3851,203.6161,13848.0
2018-12-04 12:45:00,220.42,220.58,220.29,220.42,8510.0,203.6993,203.8472,203.5792,203.6993,8510.0
2018-12-04 12:50:00,220.41,220.46,220.13,220.18,11158.0,203.69,203.7363,203.4313,203.4775,11158.0
2018-12-04 12:55:00,220.2,220.99,220.2,220.65,18073.0,203.496,204.2261,203.496,203.9118,18073.0
2018-12-04 13:00:00,220.39,220.55,220.11,220.5,9319.0,203.6716,203.8194,203.4128,203.7732,9319.0
2018-12-04 13:05:00,220.53,220.64,220.36,220.5,3900.0,203.8009,203.9026,203.6438,203.7732,3900.0
2018-12-04 13:10:00,220.57,220.62,220.22,220.38,8081.0,203.8379,203.8841,203.5145,203.6623,8081.0
2018-12-04 13:15:00,220.41,220.5,219.95,219.96,8681.0,203.69,203.7732,203.2649,203.2742,8681.0
2018-12-04 13:20:00,219.91,220.01,219.56,219.88,12976.0,203.228,203.3204,202.9045,203.2003,12976.0
2018-12-04 13:25:00,219.79,219.84,218.61,218.97,14959.0,203.1171,203.1633,202.0266,202.3593,14959.0
2018-12-04 13:30:00,219.0,219.36,218.89,219.09,8186.0,202.387,202.7197,202.2854,202.4702,8186.0
2018-12-04 13:35:00,218.97,219.1,217.75,217.91,17558.0,202.3593,202.4794,201.2318,201.3797,17558.0
2018-12-04 13:40:00,217.92,217.94,217.42,217.77,25750.0,201.3889,201.4074,200.9269,201.2503,25750.0
2018-12-04 13:45:00,217.73,217.91,217.39,217.78,25302.0,201.2133,201.3797,200.8991,201.2596,25302.0
2018-12-04 13:50:00,217.8,217.98,217.72,217.83,15935.0,201.278,201.4444,201.2041,201.3058,15935.0
2018-12-04 13:55:00,217.93,218.79,217.93,218.63,7299.0,201.3982,202.1929,201.3982,202.0451,7299.0
2018-12-04 14:00:00,218.6,218.86,218.45,218.7,23802.0,202.0174,202.2576,201.8787,202.1098,23802.0
2018-12-04 14:05:00,218.65,219.07,218.62,218.89,17112.0,202.0636,202.4517,202.0358,202.2854,17112.0
2018-12-04 14:10:00,218.82,219.05,218.71,218.92,16687.0,202.2207,202.4332,202.119,202.3131,16687.0
2018-12-04 14:15:00,218.92,219.38,218.8,219.38,20011.0,202.3131,202.7382,202.2022,202.7382,20011.0
2018-12-04 14:20:00,219.43,219.74,219.41,219.47,16103.0,202.7844,203.0709,202.7659,202.8214,16103.0
2018-12-04 14:25:00,219.47,219.47,219.13,219.34,11612.0,202.8214,202.8214,202.5071,202.7012,11612.0
2018-12-04 14:30:00,219.42,220.07,219.42,219.83,16544.0,202.7751,203.3758,202.7751,203.154,16544.0
2018-12-04 14:35:00,219.79,219.89,219.52,219.73,18450.0,203.1171,203.2095,202.8676,203.0616,18450.0
2018-12-04 14:40:00,219.65,219.7,219.12,219.23,13747.0,202.9877,203.0339,202.4979,202.5996,13747.0
2018-12-04 14:45:00,219.18,219.94,219.0,219.85,13449.0,202.5534,203.2557,202.387,203.1725,13449.0
2018-12-04 14:50:00,219.89,219.93,219.61,219.64,14806.0,203.2095,203.2465,202.9507,202.9785,14806.0
2018-12-04 14:55:00,219.71,219.74,218.84,218.93,12488.0,203.0432,203.0709,202.2391,202.3223,12488.0
2018-12-04 15:00:00,218.91,218.94,218.5,218.65,11660.0,202.3038,202.3316,201.9249,202.0636,11660.0
2018-12-04 15:05:00,218.54,218.75,218.43,218.6,24054.0,201.9619,202.156,201.8602,202.0174,24054.0
2018-12-04 15:10:00,218.55,219.05,218.55,218.97,19184.0,201.9711,202.4332,201.9711,202.3593,19184.0
2018-12-04 15:15:00,218.95,219.51,218.84,218.96,26543.0,202.3408,202.8583,202.2391,202.35,26543.0
2018-12-04 15:20:00,219.01,219.29,218.38,218.39,27232.0,202.3963,202.655,201.814,201.8233,27232.0
2018-12-04 15:25:00,218.41,218.99,218.41,218.6,15104.0,201.8418,202.3778,201.8418,202.0174,15104.0
2018-12-04 15:30:00,218.64,218.92,218.25,218.5,27208.0,202.0543,202.3131,201.6939,201.9249,27208.0
2018-12-04 15:35:00,218.5,218.71,218.08,218.23,33789.0,201.9249,202.119,201.5368,201.6754,33789.0
2018-12-04 15:40:00,218.24,218.25,217.74,218.12,34205.0,201.6847,201.6939,201.2226,201.5738,34205.0
2018-12-04 15:45:00,218.06,218.12,217.68,218.02,36975.0,201.5183,201.5738,201.1671,201.4814,36975.0
2018-12-04 15:50:00,218.03,218.21,217.44,217.56,62260.0,201.4906,201.6569,200.9453,201.0562,62260.0
2018-12-04 15:55:00,217.44,218.26,217.29,217.92,144323.0,200.9453,201.7031,200.8067,201.3889,144323.0
2018-12-06 09:30:00,216.04,216.04,211.88,213.98,57235.0,199.6516,199.6516,195.8071,197.7478,57235.0
2018-12-06 09:35:00,214.0,216.78,213.98,215.86,37350.0,197.7663,200.3354,197.7478,199.4852,37350.0
2018-12-06 09:40:00,215.83,216.71,214.92,215.7,49925.0,199.4575,200.2707,198.6165,199.3373,49925.0
2018-12-06 09:45:00,215.5,215.87,215.02,215.32,23943.0,199.1525,199.4944,198.7089,198.9862,23943.0
2018-12-06 09:50:00,215.17,215.52,212.99,213.0,16026.0,198.8475,199.171,196.8329,196.8422,16026.0
2018-12-06 09:55:00,212.87,213.73,212.87,212.95,15350.0,196.722,197.5168,196.722,196.796,15350.0
2018-12-06 10:00:00,213.03,213.69,212.7,213.69,28711.0,196.8699,197.4798,196.5649,197.4798,28711.0
2018-12-06 10:05:00,213.64,213.66,212.79,213.09,47385.0,197.4336,197.4521,196.6481,196.9253,47385.0
2018-12-06 10:10:00,213.04,213.28,212.53,213.24,8814.0,196.8791,197.1009,196.4078,197.064,8814.0
2018-12-06 10:15:00,213.23,214.22,213.18,213.68,41751.0,197.0547,197.9696,197.0085,197.4706,41751.0
2018-12-06 10:20:00,213.63,213.64,212.46,212.46,18176.0,197.4244,197.4336,196.3431,196.3431,18176.0
2018-12-06 10:25:00,212.36,212.86,212.31,212.5,17904.0,196.2507,196.7128,196.2045,196.3801,17904.0
2018-12-06 10:30:00,212.42,212.5,211.95,212.0,14874.0,196.3062,196.3801,195.8718,195.918,14874.0
2018-12-06 10:35:00,212.08,212.34,211.34,211.62,32293.0,195.9919,196.2322,195.3081,195.5668,32293.0
2018-12-06 10:40:00,211.65,212.19,211.13,211.89,17135.0,195.5946,196.0936,195.114,195.8164,17135.0
2018-12-06 10:45:00,211.77,211.87,210.74,210.96,29279.0,195.7055,195.7979,194.7536,194.9569,29279.0
2018-12-06 10:50:00,211.03,211.19,210.17,210.34,19271.0,195.0216,195.1695,194.2268,194.3839,19271.0
2018-12-06 10:55:00,210.27,210.28,209.39,209.8,18528.0,194.3193,194.3285,193.506,193.8849,18528.0
2018-12-06 11:00:00,209.86,209.94,209.2,209.37,16383.0,193.9404,194.0143,193.3304,193.4875,16383.0
2018-12-06 11:05:00,209.21,209.47,208.39,208.39,56273.0,193.3397,193.5799,192.5819,192.5819,56273.0
2018-12-06 11:10:00,208.45,208.64,207.93,207.93,36547.0,192.6373,192.8129,192.1568,192.1568,36547.0
2018-12-06 11:15:00,207.94,208.09,207.56,208.09,22259.0,192.166,192.3046,191.8148,192.3046,22259.0
2018-12-06 11:20:00,208.04,208.04,207.53,207.54,21785.0,192.2584,192.2584,191.7871,191.7963,21785.0
2018-12-06 11:25:00,207.5,207.68,206.61,206.68,38817.0,191.7594,191.9257,190.9369,191.0016,38817.0
2018-12-06 11:30:00,206.68,207.88,206.67,207.72,37518.0,191.0016,192.1106,190.9923,191.9627,37518.0
2018-12-06 11:35:00,207.81,208.22,207.81,208.11,42368.0,192.0459,192.4248,192.0459,192.3231,42368.0
2018-12-06 11:40:00,208.06,208.12,207.45,207.57,17873.0,192.2769,192.3323,191.7132,191.8241,17873.0
2018-12-06 11:45:00,207.54,208.43,207.34,208.43,25416.0,191.7963,192.6188,191.6115,192.6188,25416.0
2018-12-06 11:50:00,208.44,209.77,208.41,209.5,23258.0,192.6281,193.8572,192.6004,193.6077,23258.0
2018-12-06 11:55:00,209.45,209.5,208.94,209.42,24772.0,193.5615,193.6077,193.0901,193.5337,24772.0
2018-12-06 12:00:00,209.46,209.77,209.1,209.65,14198.0,193.5707,193.8572,193.238,193.7463,14198.0
2018-12-06 12:05:00,209.8,210.0,209.59,209.81,8605.0,193.8849,194.0697,193.6908,193.8941,8605.0
2018-12-06 12:10:00,209.77,209.77,209.52,209.68,14639.0,193.8572,193.8572,193.6261,193.774,14639.0
2018-12-06 12:15:00,209.76,210.76,209.76,210.25,15356.0,193.8479,194.7721,193.8479,194.3008,15356.0
2018-12-06 12:20:00,210.21,210.64,209.83,210.58,14968.0,194.2638,194.6612,193.9126,194.6057,14968.0
2018-12-06 12:25:00,210.59,211.11,210.5,211.02,12698.0,194.615,195.0955,194.5318,195.0124,12698.0
2018-12-06 12:30:00,210.93,211.28,210.91,211.11,13751.0,194.9292,195.2526,194.9107,195.0955,13751.0
2018-12-06 12:35:00,211.08,211.25,210.65,210.92,12332.0,195.0678,195.2249,194.6704,194.9199,12332.0
2018-12-06 12:40:00,211.02,211.29,210.91,211.29,11904.0,195.0124,195.2619,194.9107,195.2619,11904.0
2018-12-06 12:45:00,211.29,212.36,211.29,212.36,7078.0,195.2619,196.2507,195.2619,196.2507,7078.0
2018-12-06 12:50:00,212.18,212.41,211.96,212.23,58375.0,196.0844,196.2969,195.8811,196.1306,58375.0
2018-12-06 12:55:00,212.28,212.51,212.23,212.24,6923.0,196.1768,196.3893,196.1306,196.1398,6923.0
2018-12-06 13:00:00,212.3,212.3,211.66,211.68,8818.0,196.1953,196.1953,195.6038,195.6223,8818.0
2018-12-06 13:05:00,211.67,211.77,211.11,211.37,7300.0,195.6131,195.7055,195.0955,195.3358,7300.0
2018-12-06 13:10:00,211.41,211.95,211.29,211.85,11849.0,195.3728,195.8718,195.2619,195.7794,11849.0
2018-12-06 13:15:00,211.89,211.98,210.98,211.05,10362.0,195.8164,195.8995,194.9754,195.0401,10362.0
2018-12-06 13:20:00,211.06,211.48,210.87,211.23,12890.0,195.0493,195.4375,194.8737,195.2064,12890.0
2018-12-06 13:25:00,211.28,211.54,211.15,211.35,9555.0,195.2526,195.4929,195.1325,195.3173,9555.0
2018-12-06 13:30:00,211.35,211.35,210.71,211.19,25546.0,195.3173,195.3173,194.7259,195.1695,25546.0
2018-12-06 13:35:00,211.14,211.58,211.0,211.26,14742.0,195.1233,195.5299,194.9939,195.2342,14742.0
2018-12-06 13:40:00,211.26,211.61,211.19,211.22,38303.0,195.2342,195.5576,195.1695,195.1972,38303.0
2018-12-06 13:45:00,211.33,211.85,211.23,211.76,8867.0,195.2988,195.7794,195.2064,195.6962,8867.0
2018-12-06 13:50:00,211.75,212.32,211.71,212.31,8772.0,195.687,196.2137,195.65,196.2045,8772.0
2018-12-06 13:55:00,212.41,212.54,212.05,212.49,21385.0,196.2969,196.4171,195.9642,196.3708,21385.0
2018-12-06 14:00:00,212.43,212.8,212.22,212.28,28521.0,196.3154,196.6573,196.1213,196.1768,28521.0
2018-12-06 14:05:00,212.24,212.43,211.92,212.0,31202.0,196.1398,196.3154,195.8441,195.918,31202.0
2018-12-06 14:10:00,212.05,212.05,211.22,211.47,25541.0,195.9642,195.9642,195.1972,195.4282,25541.0
2018-12-06 14:15:00,211.45,211.68,211.13,211.33,38086.0,195.4097,195.6223,195.114,195.2988,38086.0
2018-12-06 14:20:00,211.45,211.51,210.81,211.03,43077.0,195.4097,195.4652,194.8183,195.0216,43077.0
2018-12-06 14:25:00,211.11,211.59,211.02,211.44,23300.0,195.0955,195.5391,195.0124,195.4005,23300.0
2018-12-06 14:30:00,211.48,211.48,210.83,211.14,26279.0,195.4375,195.4375,194.8368,195.1233,26279.0
2018-12-06 14:35:00,211.14,211.39,210.94,211.31,21578.0,195.1233,195.3543,194.9384,195.2804,21578.0
2018-12-06 14:40:00,211.43,211.66,211.23,211.26,20142.0,195.3913,195.6038,195.2064,195.2342,20142.0
2018-12-06 14:45:00,211.29,211.29,210.2,210.59,41648.0,195.2619,195.2619,194.2546,194.615,41648.0
2018-12-06 14:50:00,210.66,211.65,210.59,211.57,27553.0,194.6797,195.5946,194.615,195.5206,27553.0
2018-12-06 14:55:00,211.44,211.7,211.16,211.33,18984.0,195.4005,195.6408,195.1417,195.2988,18984.0
2018-12-06 15:00:00,211.44,212.1,211.44,211.57,26187.0,195.4005,196.0104,195.4005,195.5206,26187.0
2018-12-06 15:05:00,211.59,212.05,211.15,211.97,19496.0,195.5391,195.9642,195.1325,195.8903,19496.0
2018-12-06 15:10:00,211.97,212.09,211.67,211.84,13273.0,195.8903,196.0012,195.6131,195.7702,13273.0
2018-12-06 15:15:00,211.89,212.27,211.81,212.27,13141.0,195.8164,196.1675,195.7424,196.1675,13141.0
2018-12-06 15:20:00,212.24,212.47,212.07,212.27,21356.0,196.1398,196.3524,195.9827,196.1675,21356.0
2018-12-06 15:25:00,212.27,212.94,212.21,212.63,17548.0,196.1675,196.7867,196.1121,196.5002,17548.0
2018-12-06 15:30:00,212.64,213.54,212.57,213.38,30792.0,196.5095,197.3412,196.4448,197.1933,30792.0
2018-12-06 15:35:00,213.47,213.6,213.01,213.03,25580.0,197.2765,197.3966,196.8514,196.8699,25580.0
2018-12-06 15:40:00,212.98,213.24,212.31,213.23,45377.0,196.8237,197.064,196.2045,197.0547,45377.0
2018-12-06 15:45:00,213.2,214.11,213.07,214.07,42383.0,197.027,197.868,196.9068,197.831,42383.0
2018-12-06 15:50:00,213.99,214.23,213.57,214.12,39969.0,197.7571,197.9789,197.3689,197.8772,39969.0
2018-12-06 15:55:00,214.18,214.38,213.67,214.26,133911.0,197.9326,198.1175,197.4613,198.0066,133911.0
2018-12-07 09:30:00,213.39,215.11,213.34,213.97,40663.0,197.2026,198.7921,197.1564,197.7386,40663.0
2018-12-07 09:35:00,214.01,214.58,213.86,214.5,13758.0,197.7755,198.3023,197.6369,198.2284,13758.0
2018-12-07 09:40:00,214.68,214.68,213.68,213.74,8754.0,198.3947,198.3947,197.4706,197.526,8754.0
2018-12-07 09:45:00,213.78,214.03,212.69,212.9,22098.0,197.563,197.794,196.5557,196.7497,22098.0
2018-12-07 09:50:00,212.97,213.06,212.12,212.37,11849.0,196.8144,196.8976,196.0289,196.26,11849.0
2018-12-07 09:55:00,212.43,212.93,212.33,212.41,6999.0,196.3154,196.7775,196.223,196.2969,6999.0
2018-12-07 10:00:00,212.62,213.1,212.36,212.8,13987.0,196.491,196.9346,196.2507,196.6573,13987.0
2018-12-07 10:05:00,212.8,212.81,212.31,212.37,17480.0,196.6573,196.6666,196.2045,196.26,17480.0
2018-12-07 10:10:00,212.31,212.32,211.41,211.75,18503.0,196.2045,196.2137,195.3728,195.687,18503.0
2018-12-07 10:15:00,211.76,211.76,210.64,211.2,19031.0,195.6962,195.6962,194.6612,195.1787,19031.0
2018-12-07 10:20:00,210.92,211.35,210.51,210.81,31994.0,194.9199,195.3173,194.541,194.8183,31994.0
2018-12-07 10:25:00,210.78,210.95,210.51,210.95,13101.0,194.7906,194.9477,194.541,194.9477,13101.0
2018-12-07 10:30:00,210.93,210.93,210.59,210.62,18112.0,194.9292,194.9292,194.615,194.6427,18112.0
2018-12-07 10:35:00,210.51,210.62,209.63,210.41,23062.0,194.541,194.6427,193.7278,194.4486,23062.0
2018-12-07 10:40:00,210.26,210.57,210.04,210.25,32454.0,194.31,194.5965,194.1067,194.3008,32454.0
2018-12-07 10:45:00,210.1,210.59,209.98,210.24,17693.0,194.1621,194.615,194.0513,194.2915,17693.0
2018-12-07 10:50:00,210.19,210.46,210.01,210.17,23526.0,194.2453,194.4948,194.079,194.2268,23526.0
2018-12-07 10:55:00,210.18,210.54,210.18,210.43,25373.0,194.2361,194.5688,194.2361,194.4671,25373.0
2018-12-07 11:00:00,210.33,210.58,210.02,210.23,84322.0,194.3747,194.6057,194.0882,194.2823,84322.0
2018-12-07 11:05:00,210.24,210.43,209.63,209.64,35544.0,194.2915,194.4671,193.7278,193.737,35544.0
2018-12-07 11:10:00,209.64,209.69,208.27,208.65,29923.0,193.737,193.7833,192.471,192.8221,29923.0
2018-12-07 11:15:00,208.49,208.66,208.15,208.37,16582.0,192.6743,192.8314,192.3601,192.5634,16582.0
2018-12-07 11:20:00,208.31,208.44,207.44,207.5,20752.0,192.5079,192.6281,191.7039,191.7594,20752.0
2018-12-07 11:25:00,207.53,207.66,207.23,207.57,28513.0,191.7871,191.9072,191.5099,191.8241,28513.0
2018-12-07 11:30:00,207.5,207.91,207.03,207.03,24300.0,191.7594,192.1383,191.325,191.325,24300.0
2018-12-07 11:35:00,207.16,207.67,207.16,207.48,29025.0,191.4452,191.9165,191.4452,191.7409,29025.0
2018-12-07 11:40:00,207.52,208.3,207.23,208.26,29238.0,191.7779,192.4987,191.5099,192.4617,29238.0
2018-12-07 11:45:00,208.25,208.57,208.12,208.16,24846.0,192.4525,192.7482,192.3323,192.3693,24846.0
2018-12-07 11:50:00,208.17,208.42,207.95,208.09,27850.0,192.3786,192.6096,192.1752,192.3046,27850.0
2018-12-07 11:55:00,208.03,208.18,207.66,207.66,16092.0,192.2492,192.3878,191.9072,191.9072,16092.0
2018-12-07 12:00:00,207.6,207.82,207.45,207.6,18900.0,191.8518,192.0551,191.7132,191.8518,18900.0
2018-12-07 12:05:00,207.69,207.69,207.14,207.19,14019.0,191.935,191.935,191.4267,191.4729,14019.0
2018-12-07 12:10:00,207.16,208.19,207.15,208.05,10622.0,191.4452,192.397,191.4359,192.2677,10622.0
2018-12-07 12:15:00,208.0,208.07,207.2,207.4,22145.0,192.2215,192.2861,191.4821,191.667,22145.0
2018-12-07 12:20:00,207.33,207.53,207.21,207.31,11021.0,191.6023,191.7871,191.4914,191.5838,11021.0
2018-12-07 12:25:00,207.46,207.53,207.01,207.35,21628.0,191.7224,191.7871,191.3066,191.6208,21628.0
2018-12-07 12:30:00,207.25,207.27,206.6,206.84,42101.0,191.5283,191.5468,190.9277,191.1494,42101.0
2018-12-07 12:35:00,206.73,206.73,206.01,206.21,22784.0,191.0478,191.0478,190.3824,190.5672,22784.0
2018-12-07 12:40:00,206.27,206.27,205.9,206.19,16065.0,190.6227,190.6227,190.2808,190.5488,16065.0
2018-12-07 12:45:00,206.21,206.54,206.13,206.15,10159.0,190.5672,190.8722,190.4933,190.5118,10159.0
2018-12-07 12:50:00,206.15,206.23,206.04,206.13,74764.0,190.5118,190.5857,190.4101,190.4933,74764.0
2018-12-07 12:55:00,206.11,207.38,206.11,207.34,21599.0,190.4748,191.6485,190.4748,191.6115,21599.0
2018-12-07 13:00:00,207.28,208.04,207.23,207.97,6700.0,191.5561,192.2584,191.5099,192.1937,6700.0
2018-12-07 13:05:00,207.76,207.77,206.85,206.98,39990.0,191.9997,192.0089,191.1587,191.2788,39990.0
2018-12-07 13:10:00,206.85,207.24,206.64,206.64,8401.0,191.1587,191.5191,190.9646,190.9646,8401.0
2018-12-07 13:15:00,206.64,206.79,206.09,206.17,11173.0,190.9646,191.1032,190.4563,190.5303,11173.0
2018-12-07 13:20:00,206.17,207.1,206.07,206.96,16506.0,190.5303,191.3897,190.4379,191.2603,16506.0
2018-12-07 13:25:00,206.97,206.97,206.41,206.97,8311.0,191.2696,191.2696,190.7521,191.2696,8311.0
2018-12-07 13:30:00,206.87,207.03,206.43,206.55,8900.0,191.1772,191.325,190.7705,190.8814,8900.0
2018-12-07 13:35:00,206.46,206.94,206.29,206.69,10532.0,190.7983,191.2419,190.6412,191.0108,10532.0
2018-12-07 13:40:00,206.68,207.04,206.64,206.91,9650.0,191.0016,191.3343,190.9646,191.2141,9650.0
2018-12-07 13:45:00,206.93,207.1,206.76,206.77,10207.0,191.2326,191.3897,191.0755,191.0848,10207.0
2018-12-07 13:50:00,206.69,207.05,206.61,207.0,13720.0,191.0108,191.3435,190.9369,191.2973,13720.0
2018-12-07 13:55:00,207.0,207.0,206.15,206.18,8084.0,191.2973,191.2973,190.5118,190.5395,8084.0
2018-12-07 14:00:00,206.17,206.33,205.82,205.96,17003.0,190.5303,190.6781,190.2068,190.3362,17003.0
2018-12-07 14:05:00,205.89,206.24,205.67,205.82,13295.0,190.2715,190.595,190.0682,190.2068,13295.0
2018-12-07 14:10:00,205.91,205.91,205.27,205.56,8910.0,190.29,190.29,189.6985,189.9665,8910.0
2018-12-07 14:15:00,205.63,206.47,205.49,206.47,8300.0,190.0312,190.8075,189.9019,190.8075,8300.0
2018-12-07 14:20:00,206.57,206.78,206.04,206.19,18373.0,190.8999,191.094,190.4101,190.5488,18373.0
2018-12-07 14:25:00,206.29,206.29,205.65,206.27,10731.0,190.6412,190.6412,190.0497,190.6227,10731.0
2018-12-07 14:30:00,206.39,206.39,205.88,205.97,9402.0,190.7336,190.7336,190.2623,190.3454,9402.0
2018-12-07 14:35:00,205.92,205.95,205.67,205.83,9921.0,190.2992,190.327,190.0682,190.2161,9921.0
2018-12-07 14:40:00,205.76,205.8,205.4,205.4,9669.0,190.1514,190.1883,189.8187,189.8187,9669.0
2018-12-07 14:45:00,205.48,205.61,204.95,205.31,21611.0,189.8926,190.0128,189.4028,189.7355,21611.0
2018-12-07 14:50:00,205.45,205.65,204.89,205.06,13602.0,189.8649,190.0497,189.3474,189.5045,13602.0
2018-12-07 14:55:00,205.03,205.09,204.56,204.56,13014.0,189.4768,189.5322,189.0424,189.0424,13014.0
2018-12-07 15:00:00,204.72,205.05,204.27,204.46,32620.0,189.1903,189.4952,188.7744,188.95,32620.0
2018-12-07 15:05:00,204.46,205.44,204.28,205.34,26363.0,188.95,189.8556,188.7836,189.7632,26363.0
2018-12-07 15:10:00,205.41,205.96,205.35,205.61,15393.0,189.8279,190.3362,189.7725,190.0128,15393.0
2018-12-07 15:15:00,205.63,205.9,205.28,205.66,13199.0,190.0312,190.2808,189.7078,190.059,13199.0
2018-12-07 15:20:00,205.65,205.96,205.51,205.58,21571.0,190.0497,190.3362,189.9203,189.985,21571.0
2018-12-07 15:25:00,205.57,206.19,205.2,205.98,14993.0,189.9758,190.5488,189.6339,190.3547,14993.0
2018-12-07 15:30:00,205.98,206.83,205.85,206.7,22703.0,190.3547,191.1402,190.2345,191.0201,22703.0
2018-12-07 15:35:00,206.66,207.27,206.36,206.36,26317.0,190.9831,191.5468,190.7059,190.7059,26317.0
2018-12-07 15:40:00,206.31,206.79,206.1,206.49,29097.0,190.6597,191.1032,190.4656,190.826,29097.0
2018-12-07 15:45:00,206.51,206.66,205.27,205.35,65635.0,190.8445,190.9831,189.6985,189.7725,65635.0
2018-12-07 15:50:00,205.36,206.65,205.36,206.41,51021.0,189.7817,190.9739,189.7817,190.7521,51021.0
2018-12-07 15:55:00,206.45,206.57,205.92,205.95,108103.0,190.789,190.8999,190.2992,190.327,108103.0
2018-12-10 09:30:00,206.63,207.47,205.62,206.05,24542.0,190.9554,191.7317,190.022,190.4194,24542.0
2018-12-10 09:35:00,206.17,206.62,205.53,205.8,10670.0,190.5303,190.9461,189.9388,190.1883,10670.0
2018-12-10 09:40:00,205.82,206.19,205.3,205.84,13980.0,190.2068,190.5488,189.7263,190.2253,13980.0
2018-12-10 09:45:00,205.66,205.66,204.12,204.41,11304.0,190.059,190.059,188.6358,188.9038,11304.0
2018-12-10 09:50:00,204.36,204.97,203.86,204.24,19548.0,188.8576,189.4213,188.3955,188.7467,19548.0
2018-12-10 09:55:00,204.27,204.36,203.26,203.35,11546.0,188.7744,188.8576,187.841,187.9242,11546.0
2018-12-10 10:00:00,203.26,203.67,202.94,203.06,29726.0,187.841,188.2199,187.5453,187.6562,29726.0
2018-12-10 10:05:00,203.05,204.15,202.8,204.06,48388.0,187.647,188.6635,187.4159,188.5803,48388.0
2018-12-10 10:10:00,204.0,204.84,203.23,204.8,21133.0,188.5249,189.3012,187.8133,189.2642,21133.0
2018-12-10 10:15:00,204.65,204.94,204.26,204.87,10939.0,189.1256,189.3936,188.7652,189.3289,10939.0
2018-12-10 10:20:00,205.18,205.67,204.87,205.01,14167.0,189.6154,190.0682,189.3289,189.4583,14167.0
2018-12-10 10:25:00,204.95,205.23,204.69,205.05,16370.0,189.4028,189.6616,189.1625,189.4952,16370.0
2018-12-10 10:30:00,205.01,205.55,204.35,204.7,23912.0,189.4583,189.9573,188.8483,189.1718,23912.0
2018-12-10 10:35:00,204.61,204.91,203.24,203.24,20618.0,189.0886,189.3659,187.8225,187.8225,20618.0
2018-12-10 10:40:00,203.39,203.67,203.09,203.25,32182.0,187.9612,188.2199,187.6839,187.8318,32182.0
2018-12-10 10:45:00,203.27,203.94,203.07,203.51,32506.0,187.8503,188.4694,187.6654,188.0721,32506.0
2018-12-10 10:50:00,203.53,203.67,202.35,202.37,40801.0,188.0905,188.2199,187.0001,187.0185,40801.0
2018-12-10 10:55:00,202.49,202.96,202.24,202.28,37504.0,187.1294,187.5638,186.8984,186.9354,37504.0
2018-12-10 11:00:00,202.29,202.29,200.27,200.88,67744.0,186.9446,186.9446,185.0778,185.6416,67744.0
2018-12-10 11:05:00,200.9,201.62,200.8,201.09,49090.0,185.66,186.3254,185.5676,185.8356,49090.0
2018-12-10 11:10:00,201.05,201.45,200.28,201.4,31010.0,185.7987,186.1683,185.0871,186.1221,31010.0
2018-12-10 11:15:00,201.28,201.36,199.52,199.94,43697.0,186.0112,186.0852,184.3847,184.7729,43697.0
2018-12-10 11:20:00,199.94,200.88,199.59,200.77,19061.0,184.7729,185.6416,184.4494,185.5399,19061.0
2018-12-10 11:25:00,200.75,201.35,200.45,201.35,20253.0,185.5214,186.0759,185.2442,186.0759,20253.0
2018-12-10 11:30:00,201.31,202.73,201.3,201.67,17893.0,186.0389,187.3512,186.0297,186.3716,17893.0
2018-12-10 11:35:00,201.8,203.64,201.55,203.03,23031.0,186.4918,188.1922,186.2607,187.6285,23031.0
2018-12-10 11:40:00,202.9,203.71,202.17,203.05,28128.0,187.5083,188.2569,186.8337,187.647,28128.0
2018-12-10 11:45:00,203.08,204.36,202.51,202.97,22992.0,187.6747,188.8576,187.1479,187.573,22992.0
2018-12-10 11:50:00,202.97,203.0,202.0,202.29,41451.0,187.573,187.6007,186.6766,186.9446,41451.0
2018-12-10 11:55:00,202.26,203.15,202.0,202.7,12950.0,186.9169,187.7394,186.6766,187.3235,12950.0
2018-12-10 12:00:00,202.52,202.89,202.05,202.29,12324.0,187.1572,187.4991,186.7228,186.9446,12324.0
2018-12-10 12:05:00,202.3,202.43,202.08,202.25,9165.0,186.9538,187.074,186.7505,186.9076,9165.0
2018-12-10 12:10:00,202.36,202.91,202.05,202.91,6300.0,187.0093,187.5176,186.7228,187.5176,6300.0
2018-12-10 12:15:00,202.9,203.19,202.0,202.17,13768.0,187.5083,187.7763,186.6766,186.8337,13768.0
2018-12-10 12:20:00,202.16,202.54,202.0,202.13,9111.0,186.8245,187.1756,186.6766,186.7967,9111.0
2018-12-10 12:25:00,202.26,202.46,202.03,202.11,11025.0,186.9169,187.1017,186.7043,186.7783,11025.0
2018-12-10 12:30:00,202.19,202.73,202.02,202.47,12390.0,186.8522,187.3512,186.6951,187.1109,12390.0
2018-12-10 12:35:00,202.55,203.62,202.54,203.58,6500.0,187.1849,188.1737,187.1756,188.1367,6500.0
2018-12-10 12:40:00,203.63,204.1,203.63,204.01,8259.0,188.183,188.6173,188.183,188.5341,8259.0
2018-12-10 12:45:00,204.02,204.75,203.87,204.53,9547.0,188.5434,189.218,188.4047,189.0147,9547.0
2018-12-10 12:50:00,204.5,204.66,204.25,204.51,6836.0,188.987,189.1348,188.7559,188.9962,6836.0
2018-12-10 12:55:00,204.46,204.53,204.11,204.42,6252.0,188.95,189.0147,188.6265,188.913,6252.0
2018-12-10 13:00:00,204.43,204.43,204.16,204.3,9705.0,188.9223,188.9223,188.6727,188.8021,9705.0
2018-12-10 13:05:00,204.26,204.67,204.17,204.17,7789.0,188.7652,189.1441,188.682,188.682,7789.0
2018-12-10 13:10:00,204.19,204.74,203.97,204.65,12149.0,188.7005,189.2088,188.4972,189.1256,12149.0
2018-12-10 13:15:00,204.55,204.55,204.12,204.29,7789.0,189.0332,189.0332,188.6358,188.7929,7789.0
2018-12-10 13:20:00,204.25,204.33,203.48,203.58,10844.0,188.7559,188.8299,188.0443,188.1367,10844.0
2018-12-10 13:25:00,203.58,203.75,203.42,203.65,4315.0,188.1367,188.2939,187.9889,188.2014,4315.0
2018-12-10 13:30:00,203.73,204.27,203.62,204.27,9789.0,188.2754,188.7744,188.1737,188.7744,9789.0
2018-12-10 13:35:00,204.35,204.64,204.27,204.41,16638.0,188.8483,189.1163,188.7744,188.9038,16638.0
2018-12-10 13:40:00,204.4,204.64,204.23,204.41,10630.0,188.8945,189.1163,188.7374,188.9038,10630.0
2018-12-10 13:45:00,204.27,204.94,204.27,204.93,10682.0,188.7744,189.3936,188.7744,189.3843,10682.0
2018-12-10 13:50:00,204.94,205.68,204.94,205.35,7803.0,189.3936,190.0774,189.3936,189.7725,7803.0
2018-12-10 13:55:00,205.38,205.41,204.91,205.06,8112.0,189.8002,189.8279,189.3659,189.5045,8112.0
2018-12-10 14:00:00,205.06,205.23,204.84,204.92,16227.0,189.5045,189.6616,189.3012,189.3751,16227.0
2018-12-10 14:05:00,204.86,205.31,204.81,204.99,12621.0,189.3196,189.7355,189.2734,189.4398,12621.0
2018-12-10 14:10:00,204.95,205.06,204.74,204.99,18086.0,189.4028,189.5045,189.2088,189.4398,18086.0
2018-12-10 14:15:00,204.99,205.11,204.66,204.9,16970.0,189.4398,189.5507,189.1348,189.3566,16970.0
2018-12-10 14:20:00,204.85,205.31,204.67,205.07,17183.0,189.3104,189.7355,189.1441,189.5137,17183.0
2018-12-10 14:25:00,205.14,205.65,205.08,205.53,8307.0,189.5784,190.0497,189.523,189.9388,8307.0
2018-12-10 14:30:00,205.39,206.27,205.23,206.27,11158.0,189.8094,190.6227,189.6616,190.6227,11158.0
2018-12-10 14:35:00,206.28,206.28,205.62,205.62,6757.0,190.6319,190.6319,190.022,190.022,6757.0
2018-12-10 14:40:00,205.35,205.9,205.35,205.68,5002.0,189.7725,190.2808,189.7725,190.0774,5002.0
2018-12-10 14:45:00,205.64,205.87,205.29,205.35,10201.0,190.0405,190.253,189.717,189.7725,10201.0
2018-12-10 14:50:00,205.39,205.55,205.17,205.26,9675.0,189.8094,189.9573,189.6061,189.6893,9675.0
2018-12-10 14:55:00,205.33,205.72,204.81,205.27,20716.0,189.754,190.1144,189.2734,189.6985,20716.0
2018-12-10 15:00:00,205.15,205.18,204.81,204.92,8732.0,189.5876,189.6154,189.2734,189.3751,8732.0
2018-12-10 15:05:00,204.93,205.27,204.87,205.23,13002.0,189.3843,189.6985,189.3289,189.6616,13002.0
2018-12-10 15:10:00,205.19,205.32,204.87,204.98,15327.0,189.6246,189.7448,189.3289,189.4305,15327.0
2018-12-10 15:15:00,204.91,205.08,204.73,205.07,12826.0,189.3659,189.523,189.1995,189.5137,12826.0
2018-12-10 15:20:00,205.07,205.33,204.98,205.32,9265.0,189.5137,189.754,189.4305,189.7448,9265.0
2018-12-10 15:25:00,205.31,205.58,205.28,205.45,10965.0,189.7355,189.985,189.7078,189.8649,10965.0
2018-12-10 15:30:00,205.6,206.69,205.6,206.69,12665.0,190.0035,191.0108,190.0035,191.0108,12665.0
2018-12-10 15:35:00,206.74,207.24,206.56,206.7,15709.0,191.057,191.5191,190.8907,191.0201,15709.0
2018-12-10 15:40:00,206.61,206.76,206.31,206.55,15292.0,190.9369,191.0755,190.6597,190.8814,15292.0
2018-12-10 15:45:00,206.46,206.67,206.16,206.28,18016.0,190.7983,190.9923,190.521,190.6319,18016.0
2018-12-10 15:50:00,206.26,206.55,206.09,206.2,18384.0,190.6134,190.8814,190.4563,190.558,18384.0
2018-12-10 15:55:00,206.22,206.35,205.9,205.96,47008.0,190.5765,190.6966,190.2808,190.3362,47008.0
2018-12-11 09:30:00,207.73,209.35,207.73,209.06,17257.0,191.9719,193.469,191.9719,193.201,17257.0
2018-12-11 09:35:00,208.51,209.88,208.5,208.81,11299.0,192.6928,193.9588,192.6835,192.97,11299.0
2018-12-11 09:40:00,208.78,209.18,208.74,209.08,4324.0,192.9423,193.3119,192.9053,193.2195,4324.0
2018-12-11 09:45:00,209.02,209.05,207.85,208.26,18054.0,193.1641,193.1918,192.0828,192.4617,18054.0
2018-12-11 09:50:00,208.3,208.47,207.86,208.4,2790.0,192.4987,192.6558,192.0921,192.5911,2790.0
2018-12-11 09:55:00,208.4,208.84,208.23,208.84,8818.0,192.5911,192.9977,192.434,192.9977,8818.0
2018-12-11 10:00:00,208.77,209.09,208.71,208.98,9675.0,192.933,193.2288,192.8776,193.1271,9675.0
2018-12-11 10:05:00,208.92,210.12,208.89,209.78,22864.0,193.0717,194.1806,193.0439,193.8664,22864.0
2018-12-11 10:10:00,209.73,209.73,208.75,208.8,10645.0,193.8202,193.8202,192.9146,192.9608,10645.0
2018-12-11 10:15:00,208.89,209.19,208.67,209.12,17984.0,193.0439,193.3212,192.8406,193.2565,17984.0
2018-12-11 10:20:00,209.13,209.73,208.99,209.73,14432.0,193.2657,193.8202,193.1364,193.8202,14432.0
2018-12-11 10:25:00,209.84,209.87,209.15,209.32,5404.0,193.9219,193.9496,193.2842,193.4413,5404.0
2018-12-11 10:30:00,209.28,209.28,208.86,209.01,8866.0,193.4044,193.4044,193.0162,193.1548,8866.0
2018-12-11 10:35:00,208.85,209.18,208.59,208.7,8852.0,193.007,193.3119,192.7667,192.8684,8852.0
2018-12-11 10:40:00,208.78,208.81,208.11,208.53,11172.0,192.9423,192.97,192.3231,192.7112,11172.0
2018-12-11 10:45:00,208.62,208.79,207.76,208.18,6454.0,192.7944,192.9515,191.9997,192.3878,6454.0
2018-12-11 10:50:00,208.03,208.13,207.73,208.13,3412.0,192.2492,192.3416,191.9719,192.3416,3412.0
2018-12-11 10:55:00,208.02,208.02,207.65,207.76,7308.0,192.2399,192.2399,191.898,191.9997,7308.0
2018-12-11 11:00:00,207.63,207.68,207.28,207.47,7349.0,191.8795,191.9257,191.5561,191.7317,7349.0
2018-12-11 11:05:00,207.31,207.46,207.13,207.42,5107.0,191.5838,191.7224,191.4174,191.6854,5107.0
2018-12-11 11:10:00,207.51,207.51,206.88,206.96,5914.0,191.7686,191.7686,191.1864,191.2603,5914.0
2018-12-11 11:15:00,207.02,207.05,206.54,206.92,11623.0,191.3158,191.3435,190.8722,191.2234,11623.0
2018-12-11 11:20:00,206.92,206.98,206.41,206.69,3187.0,191.2234,191.2788,190.7521,191.0108,3187.0
2018-12-11 11:25:00,206.73,206.73,206.36,206.46,2911.0,191.0478,191.0478,190.7059,190.7983,2911.0
2018-12-11 11:30:00,206.55,206.65,205.98,206.15,7461.0,190.8814,190.9739,190.3547,190.5118,7461.0
2018-12-11 11:35:00,206.17,206.5,206.17,206.48,3281.0,190.5303,190.8352,190.5303,190.8168,3281.0
2018-12-11 11:40:00,206.45,206.56,205.97,206.34,8554.0,190.789,190.8907,190.3454,190.6874,8554.0
2018-12-11 11:45:00,206.25,206.4,206.15,206.26,11208.0,190.6042,190.7428,190.5118,190.6134,11208.0
2018-12-11 11:50:00,206.23,206.61,206.23,206.49,6107.0,190.5857,190.9369,190.5857,190.826,6107.0
2018-12-11 11:55:00,206.56,206.87,206.38,206.63,18987.0,190.8907,191.1772,190.7243,190.9554,18987.0
2018-12-11 12:00:00,206.63,206.63,205.81,205.84,7148.0,190.9554,190.9554,190.1976,190.2253,7148.0
2018-12-11 12:05:00,205.86,205.94,205.47,205.71,7391.0,190.2438,190.3177,189.8834,190.1052,7391.0
2018-12-11 12:10:00,205.69,205.76,205.3,205.53,5447.0,190.0867,190.1514,189.7263,189.9388,5447.0
2018-12-11 12:15:00,205.51,205.52,205.0,205.1,23147.0,189.9203,189.9296,189.449,189.5414,23147.0
2018-12-11 12:20:00,205.12,205.69,205.12,205.69,7073.0,189.5599,190.0867,189.5599,190.0867,7073.0
2018-12-11 12:25:00,205.61,205.72,205.45,205.45,2832.0,190.0128,190.1144,189.8649,189.8649,2832.0
2018-12-11 12:30:00,205.33,205.67,205.32,205.67,12902.0,189.754,190.0682,189.7448,190.0682,12902.0
2018-12-11 12:35:00,205.71,205.79,205.27,205.27,2600.0,190.1052,190.1791,189.6985,189.6985,2600.0
2018-12-11 12:40:00,205.4,205.9,205.3,205.79,7741.0,189.8187,190.2808,189.7263,190.1791,7741.0
2018-12-11 12:45:00,205.85,205.85,205.49,205.52,5317.0,190.2345,190.2345,189.9019,189.9296,5317.0
2018-12-11 12:50:00,205.47,205.58,205.23,205.52,3423.0,189.8834,189.985,189.6616,189.9296,3423.0
2018-12-11 12:55:00,205.53,205.58,205.24,205.38,2220.0,189.9388,189.985,189.6708,189.8002,2220.0
2018-12-11 13:00:00,205.34,205.62,205.31,205.62,6539.0,189.7632,190.022,189.7355,190.022,6539.0
2018-12-11 13:05:00,205.63,205.64,205.27,205.4,6255.0,190.0312,190.0405,189.6985,189.8187,6255.0
2018-12-11 13:10:00,205.49,205.52,204.94,205.05,8835.0,189.9019,189.9296,189.3936,189.4952,8835.0
2018-12-11 13:15:00,205.03,205.49,204.96,205.49,7604.0,189.4768,189.9019,189.4121,189.9019,7604.0
2018-12-11 13:20:00,205.48,205.71,205.4,205.4,2600.0,189.8926,190.1052,189.8187,189.8187,2600.0
2018-12-11 13:25:00,205.4,205.45,204.99,205.23,9455.0,189.8187,189.8649,189.4398,189.6616,9455.0
2018-12-11 13:30:00,205.18,205.21,205.0,205.06,6834.0,189.6154,189.6431,189.449,189.5045,6834.0
2018-12-11 13:35:00,205.11,205.42,204.93,205.39,6838.0,189.5507,189.8372,189.3843,189.8094,6838.0
2018-12-11 13:40:00,205.39,205.4,204.52,204.52,17647.0,189.8094,189.8187,189.0054,189.0054,17647.0
2018-12-11 13:45:00,204.43,204.7,204.35,204.67,12890.0,188.9223,189.1718,188.8483,189.1441,12890.0
2018-12-11 13:50:00,204.49,204.62,204.08,204.13,7292.0,188.9777,189.0979,188.5988,188.645,7292.0
2018-12-11 13:55:00,204.17,204.45,204.15,204.31,6128.0,188.682,188.9407,188.6635,188.8114,6128.0
2018-12-11 14:00:00,204.21,204.79,204.06,204.47,11743.0,188.719,189.255,188.5803,188.9592,11743.0
2018-12-11 14:05:00,204.37,204.62,204.37,204.42,7782.0,188.8668,189.0979,188.8668,188.913,7782.0
2018-12-11 14:10:00,204.39,204.58,204.23,204.54,9958.0,188.8853,189.0609,188.7374,189.0239,9958.0
2018-12-11 14:15:00,204.48,205.12,204.18,205.02,11227.0,188.9685,189.5599,188.6912,189.4675,11227.0
2018-12-11 14:20:00,204.96,205.45,204.96,205.29,4703.0,189.4121,189.8649,189.4121,189.717,4703.0
2018-12-11 14:25:00,205.28,206.13,205.25,206.02,7101.0,189.7078,190.4933,189.6801,190.3917,7101.0
2018-12-11 14:30:00,205.96,206.34,205.95,206.23,8276.0,190.3362,190.6874,190.327,190.5857,8276.0
2018-12-11 14:35:00,206.3,206.47,206.07,206.16,4402.0,190.6504,190.8075,190.4379,190.521,4402.0
2018-12-11 14:40:00,206.26,206.49,206.11,206.35,6534.0,190.6134,190.826,190.4748,190.6966,6534.0
2018-12-11 14:45:00,206.52,206.78,206.36,206.36,5100.0,190.8537,191.094,190.7059,190.7059,5100.0
2018-12-11 14:50:00,206.33,206.6,206.11,206.33,7225.0,190.6781,190.9277,190.4748,190.6781,7225.0
2018-12-11 14:55:00,206.37,206.45,206.15,206.29,11400.0,190.7151,190.789,190.5118,190.6412,11400.0
2018-12-11 15:00:00,206.35,206.35,205.59,205.84,8198.0,190.6966,190.6966,189.9943,190.2253,8198.0
2018-12-11 15:05:00,205.9,206.4,205.81,206.34,9166.0,190.2808,190.7428,190.1976,190.6874,9166.0
2018-12-11 15:10:00,206.3,207.28,206.3,206.92,34906.0,190.6504,191.5561,190.6504,191.2234,34906.0
2018-12-11 15:15:00,206.97,206.97,206.73,206.87,14518.0,191.2696,191.2696,191.0478,191.1772,14518.0
2018-12-11 15:20:00,206.81,207.08,206.76,206.89,26355.0,191.1217,191.3712,191.0755,191.1957,26355.0
2018-12-11 15:25:00,206.94,206.96,206.6,206.63,12761.0,191.2419,191.2603,190.9277,190.9554,12761.0
2018-12-11 15:30:00,206.63,207.35,206.63,207.15,48519.0,190.9554,191.6208,190.9554,191.4359,48519.0
2018-12-11 15:35:00,207.17,207.25,206.9,207.14,38445.0,191.4544,191.5283,191.2049,191.4267,38445.0
2018-12-11 15:40:00,207.02,207.17,206.93,207.01,43062.0,191.3158,191.4544,191.2326,191.3066,43062.0
2018-12-11 15:45:00,206.96,206.96,206.37,206.4,25504.0,191.2603,191.2603,190.7151,190.7428,25504.0
2018-12-11 15:50:00,206.35,206.4,205.94,206.31,35245.0,190.6966,190.7428,190.3177,190.6597,35245.0
2018-12-11 15:55:00,206.21,206.36,205.92,205.96,53056.0,190.5672,190.7059,190.2992,190.3362,53056.0
2018-12-12 09:30:00,208.53,209.96,208.53,208.59,20194.0,192.7112,194.0328,192.7112,192.7667,20194.0
2018-12-12 09:35:00,208.53,209.18,208.38,209.08,11100.0,192.7112,193.3119,192.5726,193.2195,11100.0
2018-12-12 09:40:00,208.95,209.45,208.25,209.45,38304.0,193.0994,193.5615,192.4525,193.5615,38304.0
2018-12-12 09:45:00,209.39,209.58,208.81,209.12,17550.0,193.506,193.6816,192.97,193.2565,17550.0
2018-12-12 09:50:00,209.3,209.75,208.71,208.92,14734.0,193.4228,193.8387,192.8776,193.0717,14734.0
2018-12-12 09:55:00,209.0,210.0,208.84,210.0,27209.0,193.1456,194.0697,192.9977,194.0697,27209.0
2018-12-12 10:00:00,209.95,210.18,209.42,209.93,20780.0,194.0235,194.2361,193.5337,194.005,20780.0
2018-12-12 10:05:00,209.97,210.12,209.77,209.94,37898.0,194.042,194.1806,193.8572,194.0143,37898.0
2018-12-12 10:10:00,209.94,210.43,209.76,210.29,18096.0,194.0143,194.4671,193.8479,194.3377,18096.0
2018-12-12 10:15:00,210.19,210.3,209.43,210.21,35142.0,194.2453,194.347,193.543,194.2638,35142.0
2018-12-12 10:20:00,210.13,210.93,210.04,210.74,23549.0,194.1899,194.9292,194.1067,194.7536,23549.0
2018-12-12 10:25:00,210.78,211.02,210.71,210.85,38578.0,194.7906,195.0124,194.7259,194.8553,38578.0
2018-12-12 10:30:00,210.84,210.9,209.93,209.95,54652.0,194.846,194.9015,194.005,194.0235,54652.0
2018-12-12 10:35:00,209.9,210.15,209.52,209.72,16650.0,193.9773,194.2084,193.6261,193.811,16650.0
2018-12-12 10:40:00,209.73,209.9,209.57,209.76,32087.0,193.8202,193.9773,193.6724,193.8479,32087.0
2018-12-12 10:45:00,209.77,210.06,209.63,209.73,20453.0,193.8572,194.1252,193.7278,193.8202,20453.0
2018-12-12 10:50:00,209.76,210.53,209.76,209.99,45075.0,193.8479,194.5595,193.8479,194.0605,45075.0
2018-12-12 10:55:00,210.02,210.79,210.01,210.48,27645.0,194.0882,194.7998,194.079,194.5133,27645.0
2018-12-12 11:00:00,210.57,210.83,210.44,210.83,17234.0,194.5965,194.8368,194.4764,194.8368,17234.0
2018-12-12 11:05:00,210.84,211.02,210.68,210.95,12796.0,194.846,195.0124,194.6982,194.9477,12796.0
2018-12-12 11:10:00,210.92,211.2,210.82,211.02,19150.0,194.9199,195.1787,194.8275,195.0124,19150.0
2018-12-12 11:15:00,210.97,211.13,210.72,210.79,19437.0,194.9662,195.114,194.7351,194.7998,19437.0
2018-12-12 11:20:00,210.83,211.11,210.76,211.0,22999.0,194.8368,195.0955,194.7721,194.9939,22999.0
2018-12-12 11:25:00,211.09,211.14,210.9,211.0,13253.0,195.077,195.1233,194.9015,194.9939,13253.0
2018-12-12 11:30:00,211.03,211.1,210.33,210.43,31039.0,195.0216,195.0863,194.3747,194.4671,31039.0
2018-12-12 11:35:00,210.37,210.44,210.15,210.28,11760.0,194.4117,194.4764,194.2084,194.3285,11760.0
2018-12-12 11:40:00,210.24,210.32,210.02,210.19,7411.0,194.2915,194.3655,194.0882,194.2453,7411.0
2018-12-12 11:45:00,210.19,210.19,209.85,210.04,10302.0,194.2453,194.2453,193.9311,194.1067,10302.0
2018-12-12 11:50:00,210.11,210.51,210.02,210.28,7800.0,194.1714,194.541,194.0882,194.3285,7800.0
2018-12-12 11:55:00,210.19,210.22,209.8,210.2,16974.0,194.2453,194.273,193.8849,194.2546,16974.0
2018-12-12 12:00:00,210.24,210.63,210.24,210.54,11641.0,194.2915,194.6519,194.2915,194.5688,11641.0
2018-12-12 12:05:00,210.5,210.65,210.29,210.5,12918.0,194.5318,194.6704,194.3377,194.5318,12918.0
2018-12-12 12:10:00,210.63,210.76,210.51,210.55,4078.0,194.6519,194.7721,194.541,194.578,4078.0
2018-12-12 12:15:00,210.6,210.77,210.48,210.67,5156.0,194.6242,194.7813,194.5133,194.6889,5156.0
2018-12-12 12:20:00,210.62,210.67,210.19,210.3,3659.0,194.6427,194.6889,194.2453,194.347,3659.0
2018-12-12 12:25:00,210.32,210.63,210.32,210.57,6099.0,194.3655,194.6519,194.3655,194.5965,6099.0
2018-12-12 12:30:00,210.44,210.48,210.16,210.28,6702.0,194.4764,194.5133,194.2176,194.3285,6702.0
2018-12-12 12:35:00,210.27,210.36,210.01,210.01,4760.0,194.3193,194.4024,194.079,194.079,4760.0
2018-12-12 12:40:00,210.03,210.56,210.03,210.5,5017.0,194.0975,194.5873,194.0975,194.5318,5017.0
2018-12-12 12:45:00,210.5,210.63,210.41,210.56,8334.0,194.5318,194.6519,194.4486,194.5873,8334.0
2018-12-12 12:50:00,210.62,210.85,210.51,210.51,6341.0,194.6427,194.8553,194.541,194.541,6341.0
2018-12-12 12:55:00,210.56,210.91,210.56,210.79,5896.0,194.5873,194.9107,194.5873,194.7998,5896.0
2018-12-12 13:00:00,210.8,210.95,210.8,210.87,6877.0,194.809,194.9477,194.809,194.8737,6877.0
2018-12-12 13:05:00,210.89,210.95,210.7,210.74,5627.0,194.8922,194.9477,194.7166,194.7536,5627.0
2018-12-12 13:10:00,210.71,210.89,210.61,210.78,7384.0,194.7259,194.8922,194.6335,194.7906,7384.0
2018-12-12 13:15:00,210.8,210.81,210.45,210.5,8002.0,194.809,194.8183,194.4856,194.5318,8002.0
2018-12-12 13:20:00,210.44,210.59,210.43,210.52,7021.0,194.4764,194.615,194.4671,194.5503,7021.0
2018-12-12 13:25:00,210.51,210.62,210.36,210.56,7637.0,194.541,194.6427,194.4024,194.5873,7637.0
2018-12-12 13:30:00,210.61,210.63,210.19,210.32,7142.0,194.6335,194.6519,194.2453,194.3655,7142.0
2018-12-12 13:35:00,210.26,210.3,210.08,210.17,5639.0,194.31,194.347,194.1437,194.2268,5639.0
2018-12-12 13:40:00,210.2,210.25,210.0,210.05,12611.0,194.2546,194.3008,194.0697,194.1159,12611.0
2018-12-12 13:45:00,210.06,210.08,209.7,209.87,16920.0,194.1252,194.1437,193.7925,193.9496,16920.0
2018-12-12 13:50:00,209.96,210.1,209.9,209.92,5278.0,194.0328,194.1621,193.9773,193.9958,5278.0
2018-12-12 13:55:00,209.97,209.97,209.55,209.66,7547.0,194.042,194.042,193.6539,193.7555,7547.0
2018-12-12 14:00:00,209.66,209.74,209.4,209.49,9560.0,193.7555,193.8295,193.5153,193.5984,9560.0
2018-12-12 14:05:00,209.45,209.51,209.08,209.16,8915.0,193.5615,193.6169,193.2195,193.2935,8915.0
2018-12-12 14:10:00,209.16,209.2,208.55,208.66,9004.0,193.2935,193.3304,192.7297,192.8314,9004.0
2018-12-12 14:15:00,208.66,209.11,208.59,209.11,7366.0,192.8314,193.2472,192.7667,193.2472,7366.0
2018-12-12 14:20:00,209.17,209.28,208.84,209.07,10406.0,193.3027,193.4044,192.9977,193.2103,10406.0
2018-12-12 14:25:00,209.03,209.07,208.28,208.28,10888.0,193.1733,193.2103,192.4802,192.4802,10888.0
2018-12-12 14:30:00,208.28,208.39,207.93,208.35,15003.0,192.4802,192.5819,192.1568,192.5449,15003.0
2018-12-12 14:35:00,208.42,208.45,208.0,208.3,10327.0,192.6096,192.6373,192.2215,192.4987,10327.0
2018-12-12 14:40:00,208.28,208.33,207.74,207.93,14062.0,192.4802,192.5264,191.9812,192.1568,14062.0
2018-12-12 14:45:00,207.93,208.14,207.7,207.97,11765.0,192.1568,192.3508,191.9442,192.1937,11765.0
2018-12-12 14:50:00,207.84,208.21,207.68,208.18,9040.0,192.0736,192.4155,191.9257,192.3878,9040.0
2018-12-12 14:55:00,208.09,208.42,208.02,208.38,7502.0,192.3046,192.6096,192.2399,192.5726,7502.0
2018-12-12 15:00:00,208.29,208.53,208.12,208.29,13193.0,192.4895,192.7112,192.3323,192.4895,13193.0
2018-12-12 15:05:00,208.27,208.74,208.23,208.65,11111.0,192.471,192.9053,192.434,192.8221,11111.0
2018-12-12 15:10:00,208.65,209.07,208.64,208.84,22569.0,192.8221,193.2103,192.8129,192.9977,22569.0
2018-12-12 15:15:00,208.81,209.1,207.7,207.91,33815.0,192.97,193.238,191.9442,192.1383,33815.0
2018-12-12 15:20:00,207.98,208.48,207.97,208.33,10278.0,192.203,192.665,192.1937,192.5264,10278.0
2018-12-12 15:25:00,208.37,208.68,208.22,208.28,17118.0,192.5634,192.8499,192.4248,192.4802,17118.0
2018-12-12 15:30:00,208.29,208.53,208.17,208.21,21924.0,192.4895,192.7112,192.3786,192.4155,21924.0
2018-12-12 15:35:00,208.21,208.87,208.21,208.81,14204.0,192.4155,193.0255,192.4155,192.97,14204.0
2018-12-12 15:40:00,208.83,209.08,208.56,208.56,13101.0,192.9885,193.2195,192.739,192.739,13101.0
2018-12-12 15:45:00,208.56,208.66,208.19,208.2,31463.0,192.739,192.8314,192.397,192.4063,31463.0
2018-12-12 15:50:00,208.22,208.4,207.84,208.05,40379.0,192.4248,192.5911,192.0736,192.2677,40379.0
2018-12-12 15:55:00,208.02,208.02,207.41,207.68,66875.0,192.2399,192.2399,191.6762,191.9257,66875.0
2018-12-13 09:30:00,210.02,213.71,210.02,212.84,96413.0,194.0882,197.4983,194.0882,196.6943,96413.0
2018-12-13 09:35:00,212.86,213.12,211.93,212.04,29999.0,196.7128,196.9531,195.8533,195.955,29999.0
2018-12-13 09:40:00,212.03,212.77,211.49,211.49,33110.0,195.9457,196.6296,195.4467,195.4467,33110.0
2018-12-13 09:45:00,211.64,212.11,211.56,211.84,31392.0,195.5853,196.0197,195.5114,195.7702,31392.0
2018-12-13 09:50:00,211.72,212.03,211.29,211.29,12483.0,195.6593,195.9457,195.2619,195.2619,12483.0
2018-12-13 09:55:00,211.2,211.5,210.86,210.98,20580.0,195.1787,195.4559,194.8645,194.9754,20580.0
2018-12-13 10:00:00,210.9,211.88,210.9,211.75,10789.0,194.9015,195.8071,194.9015,195.687,10789.0
2018-12-13 10:05:00,211.65,211.7,211.02,211.29,32794.0,195.5946,195.6408,195.0124,195.2619,32794.0
2018-12-13 10:10:00,211.29,211.79,211.18,211.31,61346.0,195.2619,195.7239,195.1602,195.2804,61346.0
2018-12-13 10:15:00,211.4,211.6,210.92,211.09,12913.0,195.3635,195.5484,194.9199,195.077,12913.0
2018-12-13 10:20:00,211.06,211.06,210.75,210.84,2615.0,195.0493,195.0493,194.7628,194.846,2615.0
2018-12-13 10:25:00,210.77,210.77,209.46,209.46,10553.0,194.7813,194.7813,193.5707,193.5707,10553.0
2018-12-13 10:30:00,209.58,210.15,209.22,210.11,14461.0,193.6816,194.2084,193.3489,194.1714,14461.0
2018-12-13 10:35:00,210.13,210.43,209.88,210.02,12900.0,194.1899,194.4671,193.9588,194.0882,12900.0
2018-12-13 10:40:00,209.95,210.33,209.76,210.03,11672.0,194.0235,194.3747,193.8479,194.0975,11672.0
2018-12-13 10:45:00,210.17,210.3,209.71,209.88,13541.0,194.2268,194.347,193.8017,193.9588,13541.0
2018-12-13 10:50:00,209.87,209.89,209.1,209.51,6145.0,193.9496,193.9681,193.238,193.6169,6145.0
2018-12-13 10:55:00,209.71,210.1,209.67,209.85,7442.0,193.8017,194.1621,193.7648,193.9311,7442.0
2018-12-13 11:00:00,209.92,210.08,209.72,210.07,13988.0,193.9958,194.1437,193.811,194.1344,13988.0
2018-12-13 11:05:00,209.96,210.5,209.96,210.28,7263.0,194.0328,194.5318,194.0328,194.3285,7263.0
2018-12-13 11:10:00,210.22,210.28,209.87,210.03,4740.0,194.273,194.3285,193.9496,194.0975,4740.0
2018-12-13 11:15:00,209.99,210.22,209.76,209.87,15942.0,194.0605,194.273,193.8479,193.9496,15942.0
2018-12-13 11:20:00,209.78,209.97,209.53,209.79,16300.0,193.8664,194.042,193.6354,193.8757,16300.0
2018-12-13 11:25:00,209.77,210.35,209.77,210.25,20648.0,193.8572,194.3932,193.8572,194.3008,20648.0
2018-12-13 11:30:00,210.14,210.83,210.02,210.83,12001.0,194.1991,194.8368,194.0882,194.8368,12001.0
2018-12-13 11:35:00,210.79,211.01,210.63,210.98,8454.0,194.7998,195.0031,194.6519,194.9754,8454.0
2018-12-13 11:40:00,210.95,211.5,210.57,211.27,16683.0,194.9477,195.4559,194.5965,195.2434,16683.0
2018-12-13 11:45:00,211.28,211.34,211.0,211.0,8336.0,195.2526,195.3081,194.9939,194.9939,8336.0
2018-12-13 11:50:00,211.0,211.0,210.31,210.49,11427.0,194.9939,194.9939,194.3562,194.5226,11427.0
2018-12-13 11:55:00,210.54,210.87,210.44,210.49,8312.0,194.5688,194.8737,194.4764,194.5226,8312.0
2018-12-13 12:00:00,210.24,210.41,209.8,209.99,4205.0,194.2915,194.4486,193.8849,194.0605,4205.0
2018-12-13 12:05:00,209.89,210.08,209.57,210.03,5600.0,193.9681,194.1437,193.6724,194.0975,5600.0
2018-12-13 12:10:00,210.01,210.44,209.97,210.43,11287.0,194.079,194.4764,194.042,194.4671,11287.0
2018-12-13 12:15:00,210.27,210.37,210.06,210.24,8235.0,194.3193,194.4117,194.1252,194.2915,8235.0
2018-12-13 12:20:00,210.18,210.24,209.8,209.84,5675.0,194.2361,194.2915,193.8849,193.9219,5675.0
2018-12-13 12:25:00,209.84,210.05,209.61,209.81,7700.0,193.9219,194.1159,193.7093,193.8941,7700.0
2018-12-13 12:30:00,209.76,210.08,209.76,210.08,7000.0,193.8479,194.1437,193.8479,194.1437,7000.0
2018-12-13 12:35:00,210.03,210.62,210.02,210.6,4565.0,194.0975,194.6427,194.0882,194.6242,4565.0
2018-12-13 12:40:00,210.55,210.65,210.14,210.17,3059.0,194.578,194.6704,194.1991,194.2268,3059.0
2018-12-13 12:45:00,210.19,210.31,210.1,210.24,4284.0,194.2453,194.3562,194.1621,194.2915,4284.0
2018-12-13 12:50:00,210.23,210.31,209.94,209.99,6524.0,194.2823,194.3562,194.0143,194.0605,6524.0
2018-12-13 12:55:00,209.94,210.14,209.62,209.74,10615.0,194.0143,194.1991,193.7186,193.8295,10615.0
2018-12-13 13:00:00,209.72,209.75,208.01,208.44,80954.0,193.811,193.8387,192.2307,192.6281,80954.0
2018-12-13 13:05:00,208.5,209.28,207.35,209.17,54638.0,192.6835,193.4044,191.6208,193.3027,54638.0
2018-12-13 13:10:00,209.25,210.16,209.2,210.04,56692.0,193.3766,194.2176,193.3304,194.1067,56692.0
2018-12-13 13:15:00,210.18,210.58,209.26,209.53,39120.0,194.2361,194.6057,193.3859,193.6354,39120.0
2018-12-13 13:20:00,209.67,210.25,209.59,210.02,17594.0,193.7648,194.3008,193.6908,194.0882,17594.0
2018-12-13 13:25:00,210.05,210.18,209.29,210.08,36161.0,194.1159,194.2361,193.4136,194.1437,36161.0
2018-12-13 13:30:00,209.91,210.9,209.91,210.89,52533.0,193.9866,194.9015,193.9866,194.8922,52533.0
2018-12-13 13:35:00,210.92,212.05,210.81,212.0,17992.0,194.9199,195.9642,194.8183,195.918,17992.0
2018-12-13 13:40:00,212.05,212.29,211.47,211.56,23313.0,195.9642,196.186,195.4282,195.5114,23313.0
2018-12-13 13:45:00,211.57,211.68,210.64,211.26,16448.0,195.5206,195.6223,194.6612,195.2342,16448.0
2018-12-13 13:50:00,211.31,212.02,210.49,211.54,75930.0,195.2804,195.9365,194.5226,195.4929,75930.0
2018-12-13 13:55:00,211.42,211.54,210.91,211.27,36887.0,195.382,195.4929,194.9107,195.2434,36887.0
2018-12-13 14:00:00,211.27,211.71,211.0,211.63,24967.0,195.2434,195.65,194.9939,195.5761,24967.0
2018-12-13 14:05:00,211.61,211.81,210.66,210.66,57847.0,195.5576,195.7424,194.6797,194.6797,57847.0
2018-12-13 14:10:00,210.61,210.7,210.17,210.44,12309.0,194.6335,194.7166,194.2268,194.4764,12309.0
2018-12-13 14:15:00,210.38,210.79,210.31,210.76,12836.0,194.4209,194.7998,194.3562,194.7721,12836.0
2018-12-13 14:20:00,210.88,210.95,210.62,210.74,6706.0,194.883,194.9477,194.6427,194.7536,6706.0
2018-12-13 14:25:00,210.71,211.35,210.5,211.34,20160.0,194.7259,195.3173,194.5318,195.3081,20160.0
2018-12-13 14:30:00,211.32,211.32,210.72,210.95,17708.0,195.2896,195.2896,194.7351,194.9477,17708.0
2018-12-13 14:35:00,210.93,211.21,210.67,211.13,13713.0,194.9292,195.1879,194.6889,195.114,13713.0
2018-12-13 14:40:00,211.12,211.4,210.97,211.03,14103.0,195.1048,195.3635,194.9662,195.0216,14103.0
2018-12-13 14:45:00,210.99,211.3,210.92,211.11,16135.0,194.9846,195.2711,194.9199,195.0955,16135.0
2018-12-13 14:50:00,211.17,212.02,211.17,211.64,23826.0,195.151,195.9365,195.151,195.5853,23826.0
2018-12-13 14:55:00,211.67,212.08,211.66,212.06,18739.0,195.6131,195.9919,195.6038,195.9735,18739.0
2018-12-13 15:00:00,212.02,212.11,211.88,212.02,14392.0,195.9365,196.0197,195.8071,195.9365,14392.0
2018-12-13 15:05:00,211.99,211.99,211.56,211.56,23961.0,195.9088,195.9088,195.5114,195.5114,23961.0
2018-12-13 15:10:00,211.51,212.07,211.51,212.07,39251.0,195.4652,195.9827,195.4652,195.9827,39251.0
2018-12-13 15:15:00,212.12,212.45,211.98,211.98,17655.0,196.0289,196.3339,195.8995,195.8995,17655.0
2018-12-13 15:20:00,212.09,212.25,211.97,211.98,17848.0,196.0012,196.1491,195.8903,195.8995,17848.0
2018-12-13 15:25:00,211.94,212.18,211.51,211.51,35432.0,195.8626,196.0844,195.4652,195.4652,35432.0
2018-12-13 15:30:00,211.46,211.89,211.3,211.59,25768.0,195.419,195.8164,195.2711,195.5391,25768.0
2018-12-13 15:35:00,211.53,211.86,211.5,211.73,42255.0,195.4837,195.7886,195.4559,195.6685,42255.0
2018-12-13 15:40:00,211.72,212.45,211.63,212.17,30309.0,195.6593,196.3339,195.5761,196.0751,30309.0
2018-12-13 15:45:00,212.18,212.49,211.85,212.1,54604.0,196.0844,196.3708,195.7794,196.0104,54604.0
2018-12-13 15:50:00,212.06,212.1,211.74,211.92,53547.0,195.9735,196.0104,195.6777,195.8441,53547.0
2018-12-13 15:55:00,211.91,212.27,211.78,211.92,70041.0,195.8348,196.1675,195.7147,195.8441,70041.0
2018-12-14 09:30:00,210.84,211.14,209.2,209.34,64314.0,194.846,195.1233,193.3304,193.4598,64314.0
2018-12-14 09:35:00,209.34,210.04,208.36,209.8,31883.0,193.4598,194.1067,192.5541,193.8849,31883.0
2018-12-14 09:40:00,209.73,210.9,209.62,210.61,36985.0,193.8202,194.9015,193.7186,194.6335,36985.0
2018-12-14 09:45:00,210.61,211.58,210.37,211.18,34714.0,194.6335,195.5299,194.4117,195.1602,34714.0
2018-12-14 09:50:00,211.09,211.09,209.55,209.86,28682.0,195.077,195.077,193.6539,193.9404,28682.0
2018-12-14 09:55:00,209.66,210.06,209.41,209.55,36526.0,193.7555,194.1252,193.5245,193.6539,36526.0
2018-12-14 10:00:00,209.49,209.54,208.97,209.04,27166.0,193.5984,193.6446,193.1179,193.1826,27166.0
2018-12-14 10:05:00,208.91,208.91,208.23,208.44,31183.0,193.0624,193.0624,192.434,192.6281,31183.0
2018-12-14 10:10:00,208.43,208.59,208.0,208.51,62855.0,192.6188,192.7667,192.2215,192.6928,62855.0
2018-12-14 10:15:00,208.46,208.46,207.27,207.58,25921.0,192.6466,192.6466,191.5468,191.8333,25921.0
2018-12-14 10:20:00,207.64,207.76,206.86,207.15,19650.0,191.8888,191.9997,191.1679,191.4359,19650.0
2018-12-14 10:25:00,207.23,207.29,206.29,206.37,25693.0,191.5099,191.5653,190.6412,190.7151,25693.0
2018-12-14 10:30:00,206.23,206.25,205.15,205.79,19651.0,190.5857,190.6042,189.5876,190.1791,19651.0
2018-12-14 10:35:00,205.77,206.47,205.4,205.85,40242.0,190.1606,190.8075,189.8187,190.2345,40242.0
2018-12-14 10:40:00,205.85,205.93,205.28,205.54,34644.0,190.2345,190.3085,189.7078,189.9481,34644.0
2018-12-14 10:45:00,205.5,206.53,205.45,206.4,28143.0,189.9111,190.863,189.8649,190.7428,28143.0
2018-12-14 10:50:00,206.3,206.83,206.14,206.4,39526.0,190.6504,191.1402,190.5025,190.7428,39526.0
2018-12-14 10:55:00,206.4,206.45,205.81,205.9,34758.0,190.7428,190.789,190.1976,190.2808,34758.0
2018-12-14 11:00:00,205.88,206.63,205.8,206.6,26174.0,190.2623,190.9554,190.1883,190.9277,26174.0
2018-12-14 11:05:00,206.53,206.53,205.19,205.27,18095.0,190.863,190.863,189.6246,189.6985,18095.0
2018-12-14 11:10:00,205.34,205.45,204.6,205.24,19814.0,189.7632,189.8649,189.0794,189.6708,19814.0
2018-12-14 11:15:00,205.21,205.46,205.06,205.22,14351.0,189.6431,189.8741,189.5045,189.6523,14351.0
2018-12-14 11:20:00,205.17,205.2,204.56,204.62,22199.0,189.6061,189.6339,189.0424,189.0979,22199.0
2018-12-14 11:25:00,204.62,206.07,204.61,205.48,42317.0,189.0979,190.4379,189.0886,189.8926,42317.0
2018-12-14 11:30:00,205.53,205.79,205.44,205.5,9244.0,189.9388,190.1791,189.8556,189.9111,9244.0
2018-12-14 11:35:00,205.5,205.64,204.9,205.19,49850.0,189.9111,190.0405,189.3566,189.6246,49850.0
2018-12-14 11:40:00,205.1,205.46,205.1,205.29,11502.0,189.5414,189.8741,189.5414,189.717,11502.0
2018-12-14 11:45:00,205.16,205.16,204.58,204.66,28624.0,189.5969,189.5969,189.0609,189.1348,28624.0
2018-12-14 11:50:00,204.69,204.73,203.94,204.13,19331.0,189.1625,189.1995,188.4694,188.645,19331.0
2018-12-14 11:55:00,204.13,204.26,203.12,203.31,32750.0,188.645,188.7652,187.7116,187.8872,32750.0
2018-12-14 12:00:00,203.38,203.74,203.14,203.44,27869.0,187.9519,188.2846,187.7301,188.0074,27869.0
2018-12-14 12:05:00,203.53,203.86,203.21,203.39,14341.0,188.0905,188.3955,187.7948,187.9612,14341.0
2018-12-14 12:10:00,203.25,203.52,202.76,202.91,16123.0,187.8318,188.0813,187.379,187.5176,16123.0
2018-12-14 12:15:00,202.81,203.91,202.8,203.73,25141.0,187.4252,188.4417,187.4159,188.2754,25141.0
2018-12-14 12:20:00,203.64,204.21,203.55,203.69,11364.0,188.1922,188.719,188.109,188.2384,11364.0
2018-12-14 12:25:00,203.49,204.05,203.48,204.05,21291.0,188.0536,188.5711,188.0443,188.5711,21291.0
2018-12-14 12:30:00,204.01,204.75,204.01,204.22,25978.0,188.5341,189.218,188.5341,188.7282,25978.0
2018-12-14 12:35:00,204.17,204.57,204.11,204.11,23502.0,188.682,189.0516,188.6265,188.6265,23502.0
2018-12-14 12:40:00,204.11,204.11,203.42,203.67,18973.0,188.6265,188.6265,187.9889,188.2199,18973.0
2018-12-14 12:45:00,203.57,204.24,203.57,204.17,33267.0,188.1275,188.7467,188.1275,188.682,33267.0
2018-12-14 12:50:00,204.2,204.74,204.03,204.68,11590.0,188.7097,189.2088,188.5526,189.1533,11590.0
2018-12-14 12:55:00,204.53,204.65,203.7,203.75,14466.0,189.0147,189.1256,188.2476,188.2939,14466.0
2018-12-14 13:00:00,203.7,203.82,203.33,203.44,13046.0,188.2476,188.3585,187.9057,188.0074,13046.0
2018-12-14 13:05:00,203.42,203.97,203.4,203.78,11176.0,187.9889,188.4972,187.9704,188.3216,11176.0
2018-12-14 13:10:00,203.77,203.97,203.47,203.59,17044.0,188.3123,188.4972,188.0351,188.146,17044.0
2018-12-14 13:15:00,203.6,203.74,203.35,203.47,35692.0,188.1552,188.2846,187.9242,188.0351,35692.0
2018-12-14 13:20:00,203.4,203.62,203.4,203.46,12778.0,187.9704,188.1737,187.9704,188.0258,12778.0
2018-12-14 13:25:00,203.42,203.63,203.29,203.37,8908.0,187.9889,188.183,187.8687,187.9427,8908.0
2018-12-14 13:30:00,203.37,203.48,202.65,202.71,10337.0,187.9427,188.0443,187.2773,187.3327,10337.0
2018-12-14 13:35:00,202.74,203.49,202.69,203.34,30163.0,187.3605,188.0536,187.3143,187.915,30163.0
2018-12-14 13:40:00,203.36,203.59,203.25,203.52,12897.0,187.9334,188.146,187.8318,188.0813,12897.0
2018-12-14 13:45:00,203.53,204.32,203.45,203.86,59454.0,188.0905,188.8206,188.0166,188.3955,59454.0
2018-12-14 13:50:00,203.86,204.23,203.83,203.96,23500.0,188.3955,188.7374,188.3678,188.4879,23500.0
2018-12-14 13:55:00,203.96,203.99,203.62,203.81,29560.0,188.4879,188.5156,188.1737,188.3493,29560.0
2018-12-14 14:00:00,203.81,204.01,203.66,203.97,24544.0,188.3493,188.5341,188.2107,188.4972,24544.0
2018-12-14 14:05:00,203.93,204.19,203.68,203.81,25216.0,188.4602,188.7005,188.2292,188.3493,25216.0
2018-12-14 14:10:00,203.78,203.87,203.4,203.6,9280.0,188.3216,188.4047,187.9704,188.1552,9280.0
2018-12-14 14:15:00,203.66,204.03,203.62,203.9,28788.0,188.2107,188.5526,188.1737,188.4325,28788.0
2018-12-14 14:20:00,203.91,204.1,203.67,204.01,18553.0,188.4417,188.6173,188.2199,188.5341,18553.0
2018-12-14 14:25:00,204.04,204.42,203.93,204.31,74598.0,188.5619,188.913,188.4602,188.8114,74598.0
2018-12-14 14:30:00,204.41,204.41,203.38,203.43,11856.0,188.9038,188.9038,187.9519,187.9981,11856.0
2018-12-14 14:35:00,203.44,203.57,202.86,202.88,19198.0,188.0074,188.1275,187.4714,187.4898,19198.0
2018-12-14 14:40:00,202.88,203.3,202.82,203.08,16895.0,187.4898,187.878,187.4344,187.6747,16895.0
2018-12-14 14:45:00,203.07,203.42,202.98,203.15,13083.0,187.6654,187.9889,187.5823,187.7394,13083.0
2018-12-14 14:50:00,203.12,203.32,202.74,203.05,18301.0,187.7116,187.8965,187.3605,187.647,18301.0
2018-12-14 14:55:00,203.1,203.57,203.0,203.44,24701.0,187.6932,188.1275,187.6007,188.0074,24701.0
2018-12-14 15:00:00,203.41,203.72,203.32,203.39,21325.0,187.9796,188.2661,187.8965,187.9612,21325.0
2018-12-14 15:05:00,203.37,203.67,203.25,203.58,15917.0,187.9427,188.2199,187.8318,188.1367,15917.0
2018-12-14 15:10:00,203.54,204.01,203.52,203.74,21998.0,188.0998,188.5341,188.0813,188.2846,21998.0
2018-12-14 15:15:00,203.73,203.84,203.58,203.65,29567.0,188.2754,188.377,188.1367,188.2014,29567.0
2018-12-14 15:20:00,203.71,203.71,203.22,203.25,16349.0,188.2569,188.2569,187.8041,187.8318,16349.0
2018-12-14 15:25:00,203.22,204.1,203.19,203.76,34164.0,187.8041,188.6173,187.7763,188.3031,34164.0
2018-12-14 15:30:00,203.77,204.15,203.73,204.01,34299.0,188.3123,188.6635,188.2754,188.5341,34299.0
2018-12-14 15:35:00,204.05,204.66,204.04,204.49,35088.0,188.5711,189.1348,188.5619,188.9777,35088.0
2018-12-14 15:40:00,204.44,204.51,203.96,204.0,34703.0,188.9315,188.9962,188.4879,188.5249,34703.0
2018-12-14 15:45:00,204.01,204.44,203.97,204.38,55822.0,188.5341,188.9315,188.4972,188.8761,55822.0
2018-12-14 15:50:00,204.43,204.97,204.29,204.84,64574.0,188.9223,189.4213,188.7929,189.3012,64574.0
2018-12-14 15:55:00,204.88,205.41,204.57,205.35,161917.0,189.3381,189.8279,189.0516,189.7725,161917.0
2018-12-17 09:30:00,201.0,201.4,199.0,199.87,137976.0,185.7525,186.1221,183.9042,184.7082,137976.0
2018-12-17 09:35:00,199.93,201.53,199.01,201.44,92674.0,184.7636,186.2423,183.9134,186.1591,92674.0
2018-12-17 09:40:00,201.29,201.74,199.84,200.45,66254.0,186.0205,186.4363,184.6805,185.2442,66254.0
2018-12-17 09:45:00,200.23,201.16,199.91,201.16,33783.0,185.0409,185.9003,184.7451,185.9003,33783.0
2018-12-17 09:50:00,201.12,201.46,200.79,200.95,40318.0,185.8634,186.1776,185.5584,185.7063,40318.0
2018-12-17 09:55:00,201.05,201.61,200.82,201.23,31239.0,185.7987,186.3162,185.5861,185.965,31239.0
2018-12-17 10:00:00,201.13,201.38,200.94,201.19,70846.0,185.8726,186.1036,185.697,185.928,70846.0
2018-12-17 10:05:00,201.19,201.24,200.68,200.9,50451.0,185.928,185.9743,185.4567,185.66,50451.0
2018-12-17 10:10:00,200.95,201.26,200.6,200.99,31913.0,185.7063,185.9927,185.3828,185.7432,31913.0
2018-12-17 10:15:00,201.13,201.41,200.82,200.97,50333.0,185.8726,186.1314,185.5861,185.7247,50333.0
2018-12-17 10:20:00,200.98,201.38,200.66,200.87,41230.0,185.734,186.1036,185.4383,185.6323,41230.0
2018-12-17 10:25:00,200.82,201.43,200.82,201.2,24309.0,185.5861,186.1498,185.5861,185.9373,24309.0
2018-12-17 10:30:00,201.22,201.54,200.73,200.91,22548.0,185.9558,186.2515,185.5029,185.6693,22548.0
2018-12-17 10:35:00,200.85,201.32,200.62,200.64,40616.0,185.6138,186.0482,185.4013,185.4198,40616.0
2018-12-17 10:40:00,200.62,201.67,200.6,201.24,34454.0,185.4013,186.3716,185.3828,185.9743,34454.0
2018-12-17 10:45:00,201.25,201.32,200.98,201.12,21476.0,185.9835,186.0482,185.734,185.8634,21476.0
2018-12-17 10:50:00,201.13,201.24,200.72,201.24,46744.0,185.8726,185.9743,185.4937,185.9743,46744.0
2018-12-17 10:55:00,201.19,201.73,200.76,200.86,13866.0,185.928,186.4271,185.5307,185.6231,13866.0
2018-12-17 11:00:00,200.92,201.7,200.8,201.6,18981.0,185.6785,186.3994,185.5676,186.3069,18981.0
2018-12-17 11:05:00,201.75,202.27,201.75,202.13,20642.0,186.4456,186.9261,186.4456,186.7967,20642.0
2018-12-17 11:10:00,202.24,202.25,201.9,202.13,10463.0,186.8984,186.9076,186.5842,186.7967,10463.0
2018-12-17 11:15:00,202.14,202.21,201.88,201.94,11838.0,186.806,186.8707,186.5657,186.6212,11838.0
2018-12-17 11:20:00,201.97,202.23,201.97,202.1,13477.0,186.6489,186.8892,186.6489,186.769,13477.0
2018-12-17 11:25:00,202.03,202.3,201.93,202.14,21849.0,186.7043,186.9538,186.6119,186.806,21849.0
2018-12-17 11:30:00,202.14,202.21,201.85,201.97,24213.0,186.806,186.8707,186.538,186.6489,24213.0
2018-12-17 11:35:00,201.97,202.29,201.89,202.14,15400.0,186.6489,186.9446,186.5749,186.806,15400.0
2018-12-17 11:40:00,202.22,202.34,201.85,202.14,14034.0,186.8799,186.9908,186.538,186.806,14034.0
2018-12-17 11:45:00,202.18,202.85,202.01,202.68,62246.0,186.8429,187.4621,186.6858,187.305,62246.0
2018-12-17 11:50:00,202.75,202.87,202.19,202.19,7164.0,187.3697,187.4806,186.8522,186.8522,7164.0
2018-12-17 11:55:00,202.28,202.73,202.22,202.53,13503.0,186.9354,187.3512,186.8799,187.1664,13503.0
2018-12-17 12:00:00,202.54,202.59,202.29,202.39,8715.0,187.1756,187.2218,186.9446,187.037,8715.0
2018-12-17 12:05:00,202.27,202.55,202.22,202.55,10225.0,186.9261,187.1849,186.8799,187.1849,10225.0
2018-12-17 12:10:00,202.54,202.54,201.92,201.92,15102.0,187.1756,187.1756,186.6027,186.6027,15102.0
2018-12-17 12:15:00,201.94,202.0,201.5,201.76,21331.0,186.6212,186.6766,186.2145,186.4548,21331.0
2018-12-17 12:20:00,201.77,202.12,201.65,201.96,11635.0,186.464,186.7875,186.3532,186.6396,11635.0
2018-12-17 12:25:00,201.97,202.36,201.87,202.1,10336.0,186.6489,187.0093,186.5565,186.769,10336.0
2018-12-17 12:30:00,202.09,202.1,201.29,201.55,20953.0,186.7598,186.769,186.0205,186.2607,20953.0
2018-12-17 12:35:00,201.6,201.99,201.44,201.89,51130.0,186.3069,186.6674,186.1591,186.5749,51130.0
2018-12-17 12:40:00,201.85,202.06,201.58,201.71,14442.0,186.538,186.7321,186.2885,186.4086,14442.0
2018-12-17 12:45:00,201.62,201.93,201.54,201.83,8597.0,186.3254,186.6119,186.2515,186.5195,8597.0
2018-12-17 12:50:00,201.82,201.89,201.21,201.3,14599.0,186.5103,186.5749,185.9465,186.0297,14599.0
2018-12-17 12:55:00,201.37,201.47,201.18,201.33,7970.0,186.0944,186.1868,185.9188,186.0574,7970.0
2018-12-17 13:00:00,201.34,201.84,201.27,201.68,9591.0,186.0667,186.5287,186.002,186.3809,9591.0
2018-12-17 13:05:00,201.76,202.06,201.76,201.82,8449.0,186.4548,186.7321,186.4548,186.5103,8449.0
2018-12-17 13:10:00,201.85,202.01,201.58,201.85,14807.0,186.538,186.6858,186.2885,186.538,14807.0
2018-12-17 13:15:00,201.78,202.63,201.6,202.49,23030.0,186.4733,187.2588,186.3069,187.1294,23030.0
2018-12-17 13:20:00,202.47,202.76,202.04,202.57,30233.0,187.1109,187.379,186.7136,187.2034,30233.0
2018-12-17 13:25:00,202.55,202.76,202.41,202.49,17110.0,187.1849,187.379,187.0555,187.1294,17110.0
2018-12-17 13:30:00,202.5,202.75,202.06,202.09,33544.0,187.1387,187.3697,186.7321,186.7598,33544.0
2018-12-17 13:35:00,202.11,202.2,201.36,201.47,55152.0,186.7783,186.8614,186.0852,186.1868,55152.0
2018-12-17 13:40:00,201.63,201.83,201.19,201.2,48321.0,186.3347,186.5195,185.928,185.9373,48321.0
2018-12-17 13:45:00,201.13,201.3,200.7,200.7,18613.0,185.8726,186.0297,185.4752,185.4752,18613.0
2018-12-17 13:50:00,200.74,200.77,200.13,200.13,19192.0,185.5122,185.5399,184.9485,184.9485,19192.0
2018-12-17 13:55:00,200.2,200.46,199.82,199.82,18267.0,185.0131,185.2534,184.662,184.662,18267.0
2018-12-17 14:00:00,199.81,200.14,199.45,199.53,15645.0,184.6527,184.9577,184.32,184.394,15645.0
2018-12-17 14:05:00,199.53,199.93,199.51,199.7,47642.0,184.394,184.7636,184.3755,184.5511,47642.0
2018-12-17 14:10:00,199.69,199.98,199.51,199.9,19344.0,184.5418,184.8098,184.3755,184.7359,19344.0
2018-12-17 14:15:00,199.79,199.96,199.59,199.92,64051.0,184.6342,184.7914,184.4494,184.7544,64051.0
2018-12-17 14:20:00,199.81,200.37,199.68,200.06,17508.0,184.6527,185.1703,184.5326,184.8838,17508.0
2018-12-17 14:25:00,200.05,200.13,199.74,200.05,12078.0,184.8745,184.9485,184.588,184.8745,12078.0
2018-12-17 14:30:00,200.11,200.42,199.83,200.06,34044.0,184.93,185.2165,184.6712,184.8838,34044.0
2018-12-17 14:35:00,200.19,200.19,199.56,199.56,51454.0,185.0039,185.0039,184.4217,184.4217,51454.0
2018-12-17 14:40:00,199.72,200.02,199.45,199.46,25555.0,184.5696,184.8468,184.32,184.3293,25555.0
2018-12-17 14:45:00,199.46,199.74,199.07,199.31,20994.0,184.3293,184.588,183.9689,184.1907,20994.0
2018-12-17 14:50:00,199.38,199.52,198.4,198.65,95476.0,184.2554,184.3847,183.3497,183.5807,95476.0
2018-12-17 14:55:00,198.55,198.96,198.53,198.76,64328.0,183.4883,183.8672,183.4698,183.6824,64328.0
2018-12-17 15:00:00,198.73,198.95,198.58,198.62,19708.0,183.6547,183.858,183.516,183.553,19708.0
2018-12-17 15:05:00,198.66,199.08,198.58,198.59,25102.0,183.59,183.9781,183.516,183.5253,25102.0
2018-12-17 15:10:00,198.54,199.52,198.53,199.1,41876.0,183.4791,184.3847,183.4698,183.9966,41876.0
2018-12-17 15:15:00,199.19,199.57,199.06,199.46,39174.0,184.0798,184.4309,183.9596,184.3293,39174.0
2018-12-17 15:20:00,199.43,199.52,198.18,198.54,40152.0,184.3016,184.3847,183.1464,183.4791,40152.0
2018-12-17 15:25:00,198.46,198.77,198.25,198.38,45435.0,183.4051,183.6916,183.2111,183.3312,45435.0
2018-12-17 15:30:00,198.37,198.44,197.91,198.27,77404.0,183.322,183.3867,182.8969,183.2296,77404.0
2018-12-17 15:35:00,198.24,198.42,197.84,198.09,35304.0,183.2018,183.3682,182.8322,183.0632,35304.0
2018-12-17 15:40:00,198.03,198.06,197.64,197.86,101605.0,183.0078,183.0355,182.6473,182.8507,101605.0
2018-12-17 15:45:00,197.83,198.16,197.54,198.09,99800.0,182.8229,183.1279,182.5549,183.0632,99800.0
2018-12-17 15:50:00,198.15,198.29,197.93,198.29,124815.0,183.1187,183.248,182.9153,183.248,124815.0
2018-12-17 15:55:00,198.24,198.88,197.88,198.62,137774.0,183.2018,183.7933,182.8691,183.553,137774.0
2018-12-18 09:30:00,201.52,202.39,200.61,201.11,64060.0,186.233,187.037,185.392,185.8541,64060.0
2018-12-18 09:35:00,200.95,202.0,200.56,201.29,50883.0,185.7063,186.6766,185.3458,186.0205,50883.0
2018-12-18 09:40:00,201.22,201.23,200.62,201.15,27213.0,185.9558,185.965,185.4013,185.8911,27213.0
2018-12-18 09:45:00,201.28,201.51,200.91,200.92,20547.0,186.0112,186.2238,185.6693,185.6785,20547.0
2018-12-18 09:50:00,200.99,201.14,200.88,200.94,9339.0,185.7432,185.8818,185.6416,185.697,9339.0
2018-12-18 09:55:00,201.02,201.02,200.58,200.66,14352.0,185.7709,185.7709,185.3643,185.4383,14352.0
2018-12-18 10:00:00,200.65,200.78,200.06,200.31,24646.0,185.429,185.5491,184.8838,185.1148,24646.0
2018-12-18 10:05:00,200.34,200.39,199.11,199.25,34853.0,185.1425,185.1887,184.0058,184.1352,34853.0
2018-12-18 10:10:00,199.23,199.59,198.87,199.41,33856.0,184.1167,184.4494,183.784,184.2831,33856.0
2018-12-18 10:15:00,199.38,199.5,199.08,199.14,20313.0,184.2554,184.3662,183.9781,184.0336,20313.0
2018-12-18 10:20:00,199.18,199.18,198.0,198.13,25734.0,184.0705,184.0705,182.98,183.1002,25734.0
2018-12-18 10:25:00,198.08,199.22,197.92,199.13,60119.0,183.054,184.1075,182.9061,184.0243,60119.0
2018-12-18 10:30:00,199.25,199.67,199.15,199.26,24646.0,184.1352,184.5234,184.0428,184.1445,24646.0
2018-12-18 10:35:00,199.24,199.35,198.48,198.82,23456.0,184.126,184.2276,183.4236,183.7378,23456.0
2018-12-18 10:40:00,198.91,199.17,198.33,198.34,13935.0,183.821,184.0613,183.285,183.2942,13935.0
2018-12-18 10:45:00,198.28,198.64,197.91,198.59,12821.0,183.2388,183.5715,182.8969,183.5253,12821.0
2018-12-18 10:50:00,198.59,198.99,198.29,198.81,11961.0,183.5253,183.8949,183.248,183.7286,11961.0
2018-12-18 10:55:00,198.95,198.98,198.64,198.87,39845.0,183.858,183.8857,183.5715,183.784,39845.0
2018-12-18 11:00:00,198.89,199.44,198.88,199.22,20550.0,183.8025,184.3108,183.7933,184.1075,20550.0
2018-12-18 11:05:00,199.18,199.23,198.77,198.82,16150.0,184.0705,184.1167,183.6916,183.7378,16150.0
2018-12-18 11:10:00,198.9,199.26,198.81,199.02,13489.0,183.8118,184.1445,183.7286,183.9227,13489.0
2018-12-18 11:15:00,198.95,198.95,198.05,198.3,32458.0,183.858,183.858,183.0262,183.2573,32458.0
2018-12-18 11:20:00,198.3,198.41,197.44,197.49,21807.0,183.2573,183.3589,182.4625,182.5087,21807.0
2018-12-18 11:25:00,197.46,197.52,196.73,197.24,46040.0,182.481,182.5364,181.8064,182.2777,46040.0
2018-12-18 11:30:00,197.24,197.72,197.0,197.5,20704.0,182.2777,182.7213,182.0559,182.518,20704.0
2018-12-18 11:35:00,197.54,198.07,197.54,197.95,7525.0,182.5549,183.0447,182.5549,182.9338,7525.0
2018-12-18 11:40:00,197.93,197.94,197.57,197.64,21952.0,182.9153,182.9246,182.5827,182.6473,21952.0
2018-12-18 11:45:00,197.69,198.12,197.69,198.09,4976.0,182.6936,183.0909,182.6936,183.0632,4976.0
2018-12-18 11:50:00,198.05,198.39,197.84,198.09,22839.0,183.0262,183.3405,182.8322,183.0632,22839.0
2018-12-18 11:55:00,198.09,198.09,197.22,197.46,19123.0,183.0632,183.0632,182.2592,182.481,19123.0
2018-12-18 12:00:00,197.41,197.87,197.35,197.78,6218.0,182.4348,182.8599,182.3793,182.7767,6218.0
2018-12-18 12:05:00,197.77,198.47,197.7,198.0,13496.0,182.7675,183.4144,182.7028,182.98,13496.0
2018-12-18 12:10:00,198.0,198.3,197.8,198.0,18823.0,182.98,183.2573,182.7952,182.98,18823.0
2018-12-18 12:15:00,198.0,198.32,197.89,198.32,8732.0,182.98,183.2758,182.8784,183.2758,8732.0
2018-12-18 12:20:00,198.25,198.37,197.83,198.0,8430.0,183.2111,183.322,182.8229,182.98,8430.0
2018-12-18 12:25:00,198.0,198.02,197.39,197.45,10908.0,182.98,182.9985,182.4163,182.4718,10908.0
2018-12-18 12:30:00,197.38,197.84,197.38,197.66,7207.0,182.4071,182.8322,182.4071,182.6658,7207.0
2018-12-18 12:35:00,197.63,197.79,197.58,197.79,6612.0,182.6381,182.786,182.5919,182.786,6612.0
2018-12-18 12:40:00,197.83,197.83,197.48,197.56,5308.0,182.8229,182.8229,182.4995,182.5734,5308.0
2018-12-18 12:45:00,197.62,197.68,197.24,197.3,11599.0,182.6289,182.6843,182.2777,182.3331,11599.0
2018-12-18 12:50:00,197.38,197.48,197.01,197.4,15727.0,182.4071,182.4995,182.0651,182.4256,15727.0
2018-12-18 12:55:00,197.43,197.6,197.15,197.16,9655.0,182.4533,182.6104,182.1945,182.2038,9655.0
2018-12-18 13:00:00,197.13,197.27,196.94,197.25,11418.0,182.176,182.3054,182.0004,182.2869,11418.0
2018-12-18 13:05:00,197.31,197.36,197.02,197.06,10295.0,182.3424,182.3886,182.0744,182.1113,10295.0
2018-12-18 13:10:00,197.15,197.25,196.73,196.79,14119.0,182.1945,182.2869,181.8064,181.8618,14119.0
2018-12-18 13:15:00,196.66,196.74,195.99,196.22,32987.0,181.7417,181.8156,181.1225,181.3351,32987.0
2018-12-18 13:20:00,196.19,196.23,195.71,195.71,20432.0,181.3073,181.3443,180.8638,180.8638,20432.0
2018-12-18 13:25:00,195.64,195.78,195.33,195.44,20550.0,180.7991,180.9284,180.5126,180.6142,20550.0
2018-12-18 13:30:00,195.44,195.49,194.94,195.21,21547.0,180.6142,180.6604,180.1522,180.4017,21547.0
2018-12-18 13:35:00,195.19,195.34,194.78,194.83,34841.0,180.3832,180.5218,180.0043,180.0505,34841.0
2018-12-18 13:40:00,194.76,195.17,194.72,194.93,50685.0,179.9858,180.3647,179.9489,180.1429,50685.0
2018-12-18 13:45:00,194.91,194.94,194.4,194.89,69086.0,180.1244,180.1522,179.6531,180.106,69086.0
2018-12-18 13:50:00,194.86,195.0,194.39,194.63,73781.0,180.0782,180.2076,179.6439,179.8657,73781.0
2018-12-18 13:55:00,194.67,194.84,194.02,194.17,31273.0,179.9026,180.0597,179.302,179.4406,31273.0
2018-12-18 14:00:00,194.11,194.3,193.51,193.89,69026.0,179.3851,179.5607,178.8306,179.1818,69026.0
2018-12-18 14:05:00,193.86,194.5,193.66,194.46,69950.0,179.1541,179.7455,178.9693,179.7086,69950.0
2018-12-18 14:10:00,194.53,194.56,194.0,194.06,35173.0,179.7733,179.801,179.2835,179.3389,35173.0
2018-12-18 14:15:00,194.06,194.06,193.5,193.79,45970.0,179.3389,179.3389,178.8214,179.0894,45970.0
2018-12-18 14:20:00,193.81,193.98,193.17,193.25,35411.0,179.1079,179.265,178.5164,178.5904,35411.0
2018-12-18 14:25:00,193.27,193.5,193.01,193.46,36608.0,178.6088,178.8214,178.3686,178.7844,36608.0
2018-12-18 14:30:00,193.44,193.5,192.85,192.85,44620.0,178.766,178.8214,178.2207,178.2207,44620.0
2018-12-18 14:35:00,192.85,193.0,192.49,192.98,47771.0,178.2207,178.3593,177.888,178.3408,47771.0
2018-12-18 14:40:00,192.94,193.01,191.31,191.46,55608.0,178.3039,178.3686,176.7975,176.9362,55608.0
2018-12-18 14:45:00,191.33,191.98,191.23,191.8,50436.0,176.816,177.4167,176.7236,177.2504,50436.0
2018-12-18 14:50:00,191.8,191.99,191.48,191.95,46115.0,177.2504,177.4259,176.9546,177.389,46115.0
2018-12-18 14:55:00,191.91,191.98,190.76,190.76,49466.0,177.352,177.4167,176.2893,176.2893,49466.0
2018-12-18 15:00:00,190.78,191.29,190.47,190.81,52251.0,176.3077,176.779,176.0212,176.3355,52251.0
2018-12-18 15:05:00,190.85,191.15,190.32,190.72,54949.0,176.3724,176.6497,175.8826,176.2523,54949.0
2018-12-18 15:10:00,190.66,191.17,190.54,191.02,86614.0,176.1968,176.6681,176.0859,176.5295,86614.0
2018-12-18 15:15:00,191.02,191.68,190.93,191.59,69471.0,176.5295,177.1395,176.4464,177.0563,69471.0
2018-12-18 15:20:00,191.57,191.58,191.2,191.47,55698.0,177.0378,177.047,176.6959,176.9454,55698.0
2018-12-18 15:25:00,191.46,191.46,190.7,190.94,56354.0,176.9362,176.9362,176.2338,176.4556,56354.0
2018-12-18 15:30:00,190.96,191.23,190.71,190.86,79834.0,176.4741,176.7236,176.243,176.3817,79834.0
2018-12-18 15:35:00,190.86,191.38,190.8,191.1,87106.0,176.3817,176.8622,176.3262,176.6035,87106.0
2018-12-18 15:40:00,191.1,191.75,191.04,191.6,63319.0,176.6035,177.2042,176.548,177.0655,63319.0
2018-12-18 15:45:00,191.64,192.97,191.58,192.73,82838.0,177.1025,178.3316,177.047,178.1098,82838.0
2018-12-18 15:50:00,192.71,192.78,192.02,192.48,75825.0,178.0913,178.156,177.4537,177.8788,75825.0
2018-12-18 15:55:00,192.48,192.6,191.79,192.05,135078.0,177.8788,177.9897,177.2411,177.4814,135078.0
2018-12-19 09:30:00,192.04,192.52,190.7,191.47,40131.0,177.4722,177.9157,176.2338,176.9454,40131.0
2018-12-19 09:35:00,191.54,192.59,191.23,192.59,52202.0,177.0101,177.9804,176.7236,177.9804,52202.0
2018-12-19 09:40:00,192.58,193.79,192.27,193.59,28914.0,177.9712,179.0894,177.6847,178.9046,28914.0
2018-12-19 09:45:00,193.41,193.78,193.03,193.14,30299.0,178.7382,179.0802,178.3871,178.4887,30299.0
2018-12-19 09:50:00,193.13,193.29,192.71,193.14,20832.0,178.4795,178.6273,178.0913,178.4887,20832.0
2018-12-19 09:55:00,193.12,193.55,191.38,191.64,15908.0,178.4702,178.8676,176.8622,177.1025,15908.0
2018-12-19 10:00:00,191.88,193.18,191.88,192.87,16740.0,177.3243,178.5257,177.3243,178.2392,16740.0
2018-12-19 10:05:00,192.78,193.0,192.21,192.57,9689.0,178.156,178.3593,177.6293,177.9619,9689.0
2018-12-19 10:10:00,192.47,192.73,192.18,192.2,32983.0,177.8695,178.1098,177.6015,177.62,32983.0
2018-12-19 10:15:00,192.16,192.69,192.03,192.52,12296.0,177.583,178.0728,177.4629,177.9157,12296.0
2018-12-19 10:20:00,192.48,192.82,191.94,192.19,19211.0,177.8788,178.193,177.3797,177.6108,19211.0
2018-12-19 10:25:00,192.26,193.18,192.26,192.79,11681.0,177.6755,178.5257,177.6755,178.1653,11681.0
2018-12-19 10:30:00,192.81,193.1,192.35,192.37,24034.0,178.1837,178.4517,177.7586,177.7771,24034.0
2018-12-19 10:35:00,192.37,192.68,192.21,192.39,12700.0,177.7771,178.0636,177.6293,177.7956,12700.0
2018-12-19 10:40:00,192.45,193.61,192.19,193.37,96897.0,177.8511,178.9231,177.6108,178.7013,96897.0
2018-12-19 10:45:00,193.5,193.95,193.1,193.64,69200.0,178.8214,179.2373,178.4517,178.9508,69200.0
2018-12-19 10:50:00,193.59,194.36,193.5,194.13,47379.0,178.9046,179.6162,178.8214,179.4036,47379.0
2018-12-19 10:55:00,194.23,194.66,193.78,194.35,46119.0,179.496,179.8934,179.0802,179.6069,46119.0
2018-12-19 11:00:00,194.27,194.41,194.01,194.1,27171.0,179.533,179.6624,179.2927,179.3759,27171.0
2018-12-19 11:05:00,194.24,195.42,193.97,195.35,29000.0,179.5053,180.5958,179.2557,180.5311,29000.0
2018-12-19 11:10:00,195.27,195.43,194.14,194.22,51366.0,180.4571,180.605,179.4128,179.4868,51366.0
2018-12-19 11:15:00,194.17,194.46,193.67,193.92,48086.0,179.4406,179.7086,178.9785,179.2095,48086.0
2018-12-19 11:20:00,193.9,194.76,193.61,194.61,42669.0,179.1911,179.9858,178.9231,179.8472,42669.0
2018-12-19 11:25:00,194.69,195.35,194.53,195.29,32839.0,179.9211,180.5311,179.7733,180.4756,32839.0
2018-12-19 11:30:00,195.33,195.39,194.9,195.34,34728.0,180.5126,180.568,180.1152,180.5218,34728.0
2018-12-19 11:35:00,195.23,195.87,195.1,195.52,23850.0,180.4202,181.0116,180.3,180.6882,23850.0
2018-12-19 11:40:00,195.52,195.81,194.84,195.27,27870.0,180.6882,180.9562,180.0597,180.4571,27870.0
2018-12-19 11:45:00,195.27,195.53,195.22,195.5,16978.0,180.4571,180.6974,180.4109,180.6697,16978.0
2018-12-19 11:50:00,195.53,196.15,195.52,196.0,18809.0,180.6974,181.2704,180.6882,181.1318,18809.0
2018-12-19 11:55:00,195.99,196.8,195.77,196.43,24207.0,181.1225,181.8711,180.9192,181.5291,24207.0
2018-12-19 12:00:00,196.33,196.78,195.98,196.31,26019.0,181.4367,181.8526,181.1133,181.4182,26019.0
2018-12-19 12:05:00,196.34,197.34,196.3,197.34,19821.0,181.446,182.3701,181.409,182.3701,19821.0
2018-12-19 12:10:00,197.28,198.13,197.13,197.33,56081.0,182.3147,183.1002,182.176,182.3609,56081.0
2018-12-19 12:15:00,197.26,198.15,197.12,197.74,54840.0,182.2962,183.1187,182.1668,182.7398,54840.0
2018-12-19 12:20:00,197.78,198.25,197.69,198.25,42634.0,182.7767,183.2111,182.6936,183.2111,42634.0
2018-12-19 12:25:00,198.26,198.63,198.17,198.63,50454.0,183.2203,183.5622,183.1371,183.5622,50454.0
2018-12-19 12:30:00,198.58,198.59,198.01,198.39,50210.0,183.516,183.5253,182.9893,183.3405,50210.0
2018-12-19 12:35:00,198.31,198.74,198.23,198.48,29705.0,183.2665,183.6639,183.1926,183.4236,29705.0
2018-12-19 12:40:00,198.45,198.47,197.73,197.84,25076.0,183.3959,183.4144,182.7305,182.8322,25076.0
2018-12-19 12:45:00,197.83,198.2,197.6,197.69,28545.0,182.8229,183.1649,182.6104,182.6936,28545.0
2018-12-19 12:50:00,197.63,198.19,197.49,197.92,27501.0,182.6381,183.1556,182.5087,182.9061,27501.0
2018-12-19 12:55:00,197.89,197.89,197.49,197.75,31319.0,182.8784,182.8784,182.5087,182.749,31319.0
2018-12-19 13:00:00,197.65,197.65,196.79,196.86,25835.0,182.6566,182.6566,181.8618,181.9265,25835.0
2018-12-19 13:05:00,196.86,197.15,196.71,196.96,17605.0,181.9265,182.1945,181.7879,182.0189,17605.0
2018-12-19 13:10:00,197.02,197.17,196.59,196.63,40696.0,182.0744,182.213,181.677,181.714,40696.0
2018-12-19 13:15:00,196.7,196.89,196.41,196.89,56083.0,181.7787,181.9542,181.5107,181.9542,56083.0
2018-12-19 13:20:00,196.94,197.08,196.51,196.67,38946.0,182.0004,182.1298,181.6031,181.7509,38946.0
2018-12-19 13:25:00,196.7,197.06,196.66,196.88,13554.0,181.7787,182.1113,181.7417,181.945,13554.0
2018-12-19 13:30:00,196.87,197.09,196.86,197.08,50082.0,181.9358,182.1391,181.9265,182.1298,50082.0
2018-12-19 13:35:00,197.07,197.4,196.98,197.19,18381.0,182.1206,182.4256,182.0374,182.2315,18381.0
2018-12-19 13:40:00,197.22,197.46,197.01,197.01,11469.0,182.2592,182.481,182.0651,182.0651,11469.0
2018-12-19 13:45:00,197.12,197.72,196.96,197.72,20526.0,182.1668,182.7213,182.0189,182.7213,20526.0
2018-12-19 13:50:00,197.78,198.18,197.19,197.37,98611.0,182.7767,183.1464,182.2315,182.3978,98611.0
2018-12-19 13:55:00,197.3,199.19,197.3,199.16,72800.0,182.3331,184.0798,182.3331,184.052,72800.0
2018-12-19 14:00:00,199.5,201.13,196.25,196.97,159275.0,184.3662,185.8726,181.3628,182.0282,159275.0
2018-12-19 14:05:00,196.84,197.49,195.84,196.03,138485.0,181.908,182.5087,180.9839,181.1595,138485.0
2018-12-19 14:10:00,195.97,196.42,194.67,195.68,44796.0,181.104,181.5199,179.9026,180.836,44796.0
2018-12-19 14:15:00,195.52,196.86,195.33,196.31,20601.0,180.6882,181.9265,180.5126,181.4182,20601.0
2018-12-19 14:20:00,196.06,196.43,195.54,196.31,24659.0,181.1872,181.5291,180.7066,181.4182,24659.0
2018-12-19 14:25:00,196.38,196.47,195.78,196.37,16979.0,181.4829,181.5661,180.9284,181.4737,16979.0
2018-12-19 14:30:00,196.32,197.56,195.93,196.58,33513.0,181.4275,182.5734,181.0671,181.6678,33513.0
2018-12-19 14:35:00,196.24,196.86,196.15,196.47,24380.0,181.3535,181.9265,181.2704,181.5661,24380.0
2018-12-19 14:40:00,196.57,196.58,194.07,194.18,36243.0,181.6585,181.6678,179.3482,179.4498,36243.0
2018-12-19 14:45:00,194.16,195.11,194.06,195.06,25428.0,179.4313,180.3093,179.3389,180.2631,25428.0
2018-12-19 14:50:00,195.06,195.63,194.52,195.53,48588.0,180.2631,180.7898,179.764,180.6974,48588.0
2018-12-19 14:55:00,195.49,195.5,193.42,194.2,42312.0,180.6604,180.6697,178.7475,179.4683,42312.0
2018-12-19 15:00:00,194.06,194.12,192.06,192.15,99396.0,179.3389,179.3944,177.4906,177.5738,99396.0
2018-12-19 15:05:00,192.01,192.58,191.33,192.41,107027.0,177.4444,177.9712,176.816,177.8141,107027.0
2018-12-19 15:10:00,192.48,193.6,191.9,193.6,54675.0,177.8788,178.9138,177.3428,178.9138,54675.0
2018-12-19 15:15:00,193.6,194.26,192.64,193.23,94582.0,178.9138,179.5237,178.0266,178.5719,94582.0
2018-12-19 15:20:00,193.32,194.27,192.3,193.78,43302.0,178.6551,179.533,177.7124,179.0802,43302.0
2018-12-19 15:25:00,193.88,194.36,192.37,192.42,30840.0,179.1726,179.6162,177.7771,177.8233,30840.0
2018-12-19 15:30:00,192.34,193.31,192.33,193.31,38618.0,177.7494,178.6458,177.7402,178.6458,38618.0
2018-12-19 15:35:00,193.38,193.38,191.95,192.39,33602.0,178.7105,178.7105,177.389,177.7956,33602.0
2018-12-19 15:40:00,192.23,192.71,191.58,192.58,46477.0,177.6477,178.0913,177.047,177.9712,46477.0
2018-12-19 15:45:00,192.58,193.62,192.58,193.38,62504.0,177.9712,178.9323,177.9712,178.7105,62504.0
2018-12-19 15:50:00,193.41,193.65,193.15,193.3,45668.0,178.7382,178.96,178.4979,178.6366,45668.0
2018-12-19 15:55:00,193.26,193.87,193.09,193.3,146127.0,178.5996,179.1633,178.4425,178.6366,146127.0
2018-12-20 09:30:00,194.81,194.81,185.01,185.26,173214.0,180.032,180.032,170.9754,171.2065,173214.0
2018-12-20 09:35:00,185.12,189.74,185.12,189.44,115158.0,171.0771,175.3466,171.0771,175.0694,115158.0
2018-12-20 09:40:00,189.48,191.04,188.43,190.18,108997.0,175.1063,176.548,174.136,175.7532,108997.0
2018-12-20 09:45:00,190.51,190.93,187.73,187.73,76477.0,176.0582,176.4464,173.4891,173.4891,76477.0
2018-12-20 09:50:00,187.73,189.44,187.57,189.19,41691.0,173.4891,175.0694,173.3412,174.8383,41691.0
2018-12-20 09:55:00,189.05,189.94,188.96,189.66,32610.0,174.709,175.5315,174.6258,175.2727,32610.0
2018-12-20 10:00:00,189.5,189.77,189.06,189.4,44452.0,175.1248,175.3744,174.7182,175.0324,44452.0
2018-12-20 10:05:00,189.35,190.67,189.15,190.22,114201.0,174.9862,176.2061,174.8014,175.7902,114201.0
2018-12-20 10:10:00,190.07,190.87,189.89,190.44,85585.0,175.6516,176.3909,175.4852,175.9935,85585.0
2018-12-20 10:15:00,190.49,190.84,189.46,189.62,45659.0,176.0397,176.3632,175.0879,175.2357,45659.0
2018-12-20 10:20:00,189.62,190.21,189.34,189.73,32222.0,175.2357,175.781,174.977,175.3374,32222.0
2018-12-20 10:25:00,189.76,190.27,188.79,188.79,35960.0,175.3651,175.8364,174.4687,174.4687,35960.0
2018-12-20 10:30:00,188.8,189.62,188.59,189.11,58380.0,174.4779,175.2357,174.2839,174.7644,58380.0
2018-12-20 10:35:00,189.1,189.81,188.99,189.31,41442.0,174.7552,175.4113,174.6535,174.9492,41442.0
2018-12-20 10:40:00,189.39,189.6,188.99,189.05,76166.0,175.0232,175.2172,174.6535,174.709,76166.0
2018-12-20 10:45:00,188.93,188.93,187.81,188.41,50259.0,174.5981,174.5981,173.563,174.1175,50259.0
2018-12-20 10:50:00,188.31,188.81,188.12,188.22,23532.0,174.0251,174.4872,173.8495,173.9419,23532.0
2018-12-20 10:55:00,188.22,188.84,187.97,188.4,40416.0,173.9419,174.5149,173.7109,174.1083,40416.0
2018-12-20 11:00:00,188.21,188.26,187.0,187.9,51874.0,173.9327,173.9789,172.8145,173.6462,51874.0
2018-12-20 11:05:00,187.96,188.65,186.79,187.05,47615.0,173.7017,174.3393,172.6204,172.8607,47615.0
2018-12-20 11:10:00,186.99,187.53,186.88,187.25,32019.0,172.8052,173.3043,172.7036,173.0455,32019.0
2018-12-20 11:15:00,187.29,187.96,187.02,187.3,75109.0,173.0825,173.7017,172.833,173.0917,75109.0
2018-12-20 11:20:00,187.23,187.31,186.1,186.24,55551.0,173.027,173.101,171.9828,172.1121,55551.0
2018-12-20 11:25:00,186.27,186.53,185.45,186.46,79578.0,172.1399,172.3801,171.3821,172.3154,79578.0
2018-12-20 11:30:00,186.44,186.89,185.82,186.37,47496.0,172.297,172.7128,171.724,172.2323,47496.0
2018-12-20 11:35:00,186.29,186.76,186.0,186.49,69424.0,172.1583,172.5927,171.8903,172.3432,69424.0
2018-12-20 11:40:00,186.54,186.89,185.89,186.11,44922.0,172.3894,172.7128,171.7887,171.992,44922.0
2018-12-20 11:45:00,186.12,186.45,185.21,185.21,48748.0,172.0012,172.3062,171.1603,171.1603,48748.0
2018-12-20 11:50:00,185.3,185.79,184.67,185.5,41786.0,171.2434,171.6963,170.6612,171.4283,41786.0
2018-12-20 11:55:00,185.63,186.58,185.03,185.5,43197.0,171.5484,172.4263,170.9939,171.4283,43197.0
2018-12-20 12:00:00,185.68,185.91,184.04,184.74,55062.0,171.5946,171.8072,170.079,170.7259,55062.0
2018-12-20 12:05:00,184.73,185.44,184.28,184.72,62116.0,170.7167,171.3728,170.3008,170.7074,62116.0
2018-12-20 12:10:00,184.72,185.82,184.71,184.96,30850.0,170.7074,171.724,170.6982,170.9292,30850.0
2018-12-20 12:15:00,184.8,185.33,184.32,185.33,21710.0,170.7814,171.2712,170.3378,171.2712,21710.0
2018-12-20 12:20:00,185.43,185.88,185.11,185.88,23976.0,171.3636,171.7794,171.0679,171.7794,23976.0
2018-12-20 12:25:00,185.88,186.57,185.7,186.45,70426.0,171.7794,172.4171,171.6131,172.3062,70426.0
2018-12-20 12:30:00,186.36,186.61,185.51,185.93,31833.0,172.223,172.4541,171.4375,171.8256,31833.0
2018-12-20 12:35:00,185.86,186.28,185.6,185.84,29290.0,171.761,172.1491,171.5207,171.7425,29290.0
2018-12-20 12:40:00,185.81,186.02,185.29,185.58,18695.0,171.7148,171.9088,171.2342,171.5022,18695.0
2018-12-20 12:45:00,185.56,185.7,185.24,185.46,23327.0,171.4837,171.6131,171.188,171.3913,23327.0
2018-12-20 12:50:00,185.41,185.82,184.78,185.07,54066.0,171.3451,171.724,170.7629,171.0309,54066.0
2018-12-20 12:55:00,184.95,185.25,184.6,184.95,25334.0,170.92,171.1972,170.5965,170.92,25334.0
2018-12-20 13:00:00,185.02,185.04,184.0,184.24,52882.0,170.9847,171.0032,170.0421,170.2638,52882.0
2018-12-20 13:05:00,184.27,184.5,183.55,183.69,27141.0,170.2916,170.5041,169.6262,169.7556,27141.0
2018-12-20 13:10:00,183.61,184.18,183.28,184.17,57411.0,169.6816,170.2084,169.3767,170.1992,57411.0
2018-12-20 13:15:00,184.1,184.23,183.64,184.0,36919.0,170.1345,170.2546,169.7094,170.0421,36919.0
2018-12-20 13:20:00,183.98,184.45,183.1,183.37,94941.0,170.0236,170.4579,169.2103,169.4598,94941.0
2018-12-20 13:25:00,183.46,184.0,183.44,183.69,24195.0,169.543,170.0421,169.5245,169.7556,24195.0
2018-12-20 13:30:00,183.62,183.81,182.97,182.97,28493.0,169.6909,169.8665,169.0902,169.0902,28493.0
2018-12-20 13:35:00,182.95,183.89,182.77,183.7,42771.0,169.0717,169.9404,168.9054,169.7648,42771.0
2018-12-20 13:40:00,183.73,183.93,182.71,183.92,68088.0,169.7925,169.9774,168.8499,169.9681,68088.0
2018-12-20 13:45:00,183.86,183.86,183.13,183.67,60436.0,169.9127,169.9127,169.2381,169.7371,60436.0
2018-12-20 13:50:00,183.58,183.63,182.7,182.7,22355.0,169.6539,169.7001,168.8407,168.8407,22355.0
2018-12-20 13:55:00,182.75,182.93,182.4,182.57,20329.0,168.8869,169.0532,168.5634,168.7205,20329.0
2018-12-20 14:00:00,182.52,182.83,180.81,181.54,43277.0,168.6743,168.9608,167.094,167.7687,43277.0
2018-12-20 14:05:00,181.6,182.07,181.21,181.72,48988.0,167.8241,168.2585,167.4637,167.935,48988.0
2018-12-20 14:10:00,181.75,181.75,180.77,181.4,30051.0,167.9627,167.9627,167.0571,167.6393,30051.0
2018-12-20 14:15:00,181.52,181.94,181.05,181.05,24642.0,167.7502,168.1383,167.3158,167.3158,24642.0
2018-12-20 14:20:00,181.21,182.57,181.05,181.97,33311.0,167.4637,168.7205,167.3158,168.166,33311.0
2018-12-20 14:25:00,182.06,182.95,181.95,182.87,54096.0,168.2492,169.0717,168.1476,168.9978,54096.0
2018-12-20 14:30:00,182.78,182.99,181.86,182.22,45678.0,168.9146,169.1087,168.0644,168.3971,45678.0
2018-12-20 14:35:00,182.33,183.12,182.06,182.21,58817.0,168.4987,169.2288,168.2492,168.3878,58817.0
2018-12-20 14:40:00,182.23,183.71,182.15,183.43,83853.0,168.4063,169.7741,168.3324,169.5153,83853.0
2018-12-20 14:45:00,183.53,184.05,183.21,183.94,29576.0,169.6077,170.0883,169.312,169.9866,29576.0
2018-12-20 14:50:00,183.93,183.93,182.57,182.69,79761.0,169.9774,169.9774,168.7205,168.8314,79761.0
2018-12-20 14:55:00,182.64,182.72,181.06,181.5,56102.0,168.7852,168.8592,167.3251,167.7317,56102.0
2018-12-20 15:00:00,181.51,181.58,180.27,180.3,70567.0,167.7409,167.8056,166.595,166.6227,70567.0
2018-12-20 15:05:00,180.29,181.35,179.58,180.99,144491.0,166.6135,167.5931,165.9573,167.2604,144491.0
2018-12-20 15:10:00,180.97,182.17,180.94,181.39,103653.0,167.2419,168.3509,167.2142,167.63,103653.0
2018-12-20 15:15:00,181.4,181.62,180.89,181.02,90057.0,167.6393,167.8426,167.168,167.2881,90057.0
2018-12-20 15:20:00,180.98,183.21,180.96,182.62,100241.0,167.2511,169.312,167.2327,168.7667,100241.0
2018-12-20 15:25:00,182.6,182.9,181.38,181.41,121331.0,168.7483,169.0255,167.6208,167.6485,121331.0
2018-12-20 15:30:00,181.43,183.14,181.43,182.74,179274.0,167.667,169.2473,167.667,168.8776,179274.0
2018-12-20 15:35:00,182.78,183.45,182.13,183.17,161042.0,168.9146,169.5338,168.3139,169.275,161042.0
2018-12-20 15:40:00,183.16,183.52,181.32,181.38,254552.0,169.2658,169.5985,167.5654,167.6208,254552.0
2018-12-20 15:45:00,181.43,182.09,181.0,182.02,350142.0,167.667,168.2769,167.2696,168.2123,350142.0
2018-12-20 15:50:00,181.99,181.99,181.28,181.44,261630.0,168.1845,168.1845,167.5284,167.6763,261630.0
2018-12-20 15:55:00,181.44,181.45,178.3,179.72,918594.0,167.6763,167.6855,164.7744,166.0867,918594.0
2018-12-21 09:30:00,176.94,182.93,176.94,182.8,390392.0,163.5176,169.0532,163.5176,168.9331,390392.0
2018-12-21 09:35:00,182.76,185.58,181.56,183.89,91854.0,168.8961,171.5022,167.7871,169.9404,91854.0
2018-12-21 09:40:00,184.01,185.58,183.6,185.47,65954.0,170.0513,171.5022,169.6724,171.4005,65954.0
2018-12-21 09:45:00,185.47,187.26,185.46,185.97,183099.0,171.4005,173.0548,171.3913,171.8626,183099.0
2018-12-21 09:50:00,185.86,186.12,184.35,184.52,86412.0,171.761,172.0012,170.3655,170.5226,86412.0
2018-12-21 09:55:00,184.46,184.49,183.46,184.21,42300.0,170.4672,170.4949,169.543,170.2361,42300.0
2018-12-21 10:00:00,184.24,184.66,183.85,184.23,47216.0,170.2638,170.652,169.9034,170.2546,47216.0
2018-12-21 10:05:00,184.18,184.32,183.87,184.32,45573.0,170.2084,170.3378,169.9219,170.3378,45573.0
2018-12-21 10:10:00,184.32,185.08,183.98,184.85,88257.0,170.3378,171.0401,170.0236,170.8276,88257.0
2018-12-21 10:15:00,185.01,185.75,184.86,185.32,73089.0,170.9754,171.6593,170.8368,171.2619,73089.0
2018-12-21 10:20:00,185.25,185.84,184.73,184.73,26928.0,171.1972,171.7425,170.7167,170.7167,26928.0
2018-12-21 10:25:00,184.79,185.36,184.57,185.36,35934.0,170.7721,171.2989,170.5688,171.2989,35934.0
2018-12-21 10:30:00,185.33,185.82,185.32,185.38,36328.0,171.2712,171.724,171.2619,171.3174,36328.0
2018-12-21 10:35:00,185.41,185.55,184.82,185.08,21325.0,171.3451,171.4745,170.7998,171.0401,21325.0
2018-12-21 10:40:00,185.08,185.28,184.93,185.06,42903.0,171.0401,171.225,170.9015,171.0216,42903.0
2018-12-21 10:45:00,184.97,185.41,184.97,185.03,41357.0,170.9385,171.3451,170.9385,170.9939,41357.0
2018-12-21 10:50:00,184.98,185.13,184.68,185.0,188564.0,170.9477,171.0863,170.6705,170.9662,188564.0
2018-12-21 10:55:00,184.98,185.07,184.31,184.31,106365.0,170.9477,171.0309,170.3285,170.3285,106365.0
2018-12-21 11:00:00,184.26,184.26,183.52,183.55,43037.0,170.2823,170.2823,169.5985,169.6262,43037.0
2018-12-21 11:05:00,183.5,183.55,181.84,181.84,82436.0,169.58,169.6262,168.0459,168.0459,82436.0
2018-12-21 11:10:00,181.88,183.37,181.55,183.35,71625.0,168.0829,169.4598,167.7779,169.4414,71625.0
2018-12-21 11:15:00,183.32,184.41,182.89,183.96,72523.0,169.4136,170.421,169.0163,170.0051,72523.0
2018-12-21 11:20:00,184.04,184.3,183.76,183.84,38003.0,170.079,170.3193,169.8203,169.8942,38003.0
2018-12-21 11:25:00,183.84,184.6,183.65,184.5,28230.0,169.8942,170.5965,169.7186,170.5041,28230.0
2018-12-21 11:30:00,184.5,184.7,183.9,183.9,28754.0,170.5041,170.689,169.9496,169.9496,28754.0
2018-12-21 11:35:00,183.86,184.13,183.31,183.38,29074.0,169.9127,170.1622,169.4044,169.4691,29074.0
2018-12-21 11:40:00,183.31,183.42,182.86,183.25,38361.0,169.4044,169.5061,168.9885,169.3489,38361.0
2018-12-21 11:45:00,183.25,183.32,182.84,182.99,58124.0,169.3489,169.4136,168.97,169.1087,58124.0
2018-12-21 11:50:00,183.0,183.74,182.86,182.96,34413.0,169.1179,169.8018,168.9885,169.0809,34413.0
2018-12-21 11:55:00,182.96,183.08,182.07,182.07,40287.0,169.0809,169.1918,168.2585,168.2585,40287.0
2018-12-21 12:00:00,182.13,183.29,181.92,183.28,32554.0,168.3139,169.3859,168.1198,169.3767,32554.0
2018-12-21 12:05:00,183.29,183.67,182.9,183.66,37756.0,169.3859,169.7371,169.0255,169.7278,37756.0
2018-12-21 12:10:00,183.65,184.65,183.11,183.29,41684.0,169.7186,170.6427,169.2196,169.3859,41684.0
2018-12-21 12:15:00,183.38,183.39,182.73,182.9,21542.0,169.4691,169.4783,168.8684,169.0255,21542.0
2018-12-21 12:20:00,182.87,183.69,182.81,183.35,47300.0,168.9978,169.7556,168.9423,169.4414,47300.0
2018-12-21 12:25:00,183.33,183.34,182.53,182.76,18618.0,169.4229,169.4321,168.6836,168.8961,18618.0
2018-12-21 12:30:00,182.72,182.82,181.72,182.42,53128.0,168.8592,168.9516,167.935,168.5819,53128.0
2018-12-21 12:35:00,182.28,183.45,182.21,183.3,45203.0,168.4525,169.5338,168.3878,169.3952,45203.0
2018-12-21 12:40:00,183.3,183.3,182.86,182.99,58264.0,169.3952,169.3952,168.9885,169.1087,58264.0
2018-12-21 12:45:00,183.0,183.21,182.9,183.03,61902.0,169.1179,169.312,169.0255,169.1456,61902.0
2018-12-21 12:50:00,183.03,183.22,182.7,182.72,56490.0,169.1456,169.3212,168.8407,168.8592,56490.0
2018-12-21 12:55:00,182.71,183.01,182.12,182.18,90086.0,168.8499,169.1272,168.3047,168.3601,90086.0
2018-12-21 13:00:00,182.04,182.15,181.68,181.99,50934.0,168.2307,168.3324,167.898,168.1845,50934.0
2018-12-21 13:05:00,181.94,181.95,181.29,181.6,58713.0,168.1383,168.1476,167.5376,167.8241,58713.0
2018-12-21 13:10:00,181.54,181.97,181.35,181.66,18821.0,167.7687,168.166,167.5931,167.8796,18821.0
2018-12-21 13:15:00,181.7,182.02,181.05,181.09,28505.0,167.9165,168.2123,167.3158,167.3528,28505.0
2018-12-21 13:20:00,181.01,181.57,180.66,181.57,33574.0,167.2789,167.7964,166.9554,167.7964,33574.0
2018-12-21 13:25:00,181.62,181.92,181.48,181.52,24832.0,167.8426,168.1198,167.7132,167.7502,24832.0
2018-12-21 13:30:00,181.59,182.02,181.46,182.0,50223.0,167.8149,168.2123,167.6947,168.1938,50223.0
2018-12-21 13:35:00,182.02,182.43,181.85,182.43,47140.0,168.2123,168.5912,168.0551,168.5912,47140.0
2018-12-21 13:40:00,182.51,183.34,182.3,183.34,36550.0,168.6651,169.4321,168.471,169.4321,36550.0
2018-12-21 13:45:00,183.28,183.65,182.59,182.59,45145.0,169.3767,169.7186,168.739,168.739,45145.0
2018-12-21 13:50:00,182.44,183.42,182.44,183.03,69304.0,168.6004,169.5061,168.6004,169.1456,69304.0
2018-12-21 13:55:00,182.97,183.1,182.57,182.63,47996.0,169.0902,169.2103,168.7205,168.776,47996.0
2018-12-21 14:00:00,182.61,182.61,181.94,182.11,22206.0,168.7575,168.7575,168.1383,168.2954,22206.0
2018-12-21 14:05:00,182.1,182.39,181.94,182.35,38511.0,168.2862,168.5542,168.1383,168.5172,38511.0
2018-12-21 14:10:00,182.39,182.77,182.24,182.68,37600.0,168.5542,168.9054,168.4156,168.8222,37600.0
2018-12-21 14:15:00,182.7,182.9,182.56,182.85,28055.0,168.8407,169.0255,168.7113,168.9793,28055.0
2018-12-21 14:20:00,182.85,182.85,182.37,182.49,26173.0,168.9793,168.9793,168.5357,168.6466,26173.0
2018-12-21 14:25:00,182.51,182.65,182.13,182.45,17246.0,168.6651,168.7945,168.3139,168.6096,17246.0
2018-12-21 14:30:00,182.39,182.71,182.17,182.54,16723.0,168.5542,168.8499,168.3509,168.6928,16723.0
2018-12-21 14:35:00,182.5,182.69,182.39,182.46,39284.0,168.6558,168.8314,168.5542,168.6189,39284.0
2018-12-21 14:40:00,182.51,182.55,181.14,181.32,20308.0,168.6651,168.702,167.399,167.5654,20308.0
2018-12-21 14:45:00,181.22,181.58,181.22,181.43,35886.0,167.4729,167.8056,167.4729,167.667,35886.0
2018-12-21 14:50:00,181.35,181.5,181.18,181.33,77902.0,167.5931,167.7317,167.436,167.5746,77902.0
2018-12-21 14:55:00,181.36,181.45,181.02,181.35,37348.0,167.6023,167.6855,167.2881,167.5931,37348.0
2018-12-21 15:00:00,181.38,181.43,181.04,181.18,76695.0,167.6208,167.667,167.3066,167.436,76695.0
2018-12-21 15:05:00,181.18,181.19,180.81,181.01,65757.0,167.436,167.4452,167.094,167.2789,65757.0
2018-12-21 15:10:00,180.95,180.95,180.19,180.32,85564.0,167.2234,167.2234,166.5211,166.6412,85564.0
2018-12-21 15:15:00,180.31,180.32,179.09,179.43,89360.0,166.632,166.6412,165.5045,165.8187,89360.0
2018-12-21 15:20:00,179.5,180.14,179.43,179.56,61242.0,165.8834,166.4749,165.8187,165.9389,61242.0
2018-12-21 15:25:00,179.58,179.6,178.85,178.91,125251.0,165.9573,165.9758,165.2827,165.3382,125251.0
2018-12-21 15:30:00,178.91,179.22,178.88,179.07,49662.0,165.3382,165.6247,165.3104,165.486,49662.0
2018-12-21 15:35:00,179.03,179.06,178.64,178.71,67535.0,165.4491,165.4768,165.0887,165.1533,67535.0
2018-12-21 15:40:00,178.67,179.66,178.67,179.34,91286.0,165.1164,166.0313,165.1164,165.7356,91286.0
2018-12-21 15:45:00,179.34,180.34,179.28,180.34,180186.0,165.7356,166.6597,165.6801,166.6597,180186.0
2018-12-21 15:50:00,180.34,181.59,180.28,181.25,229437.0,166.6597,167.8149,166.6042,167.5007,229437.0
2018-12-21 15:55:00,181.29,181.9,181.06,181.15,292918.0,167.5376,168.1014,167.3251,167.4083,292918.0
2018-12-24 09:30:00,180.44,180.69,178.63,179.52,49933.0,166.7521,166.9831,165.0794,165.9019,49933.0
2018-12-24 09:35:00,179.42,181.43,179.38,180.29,60871.0,165.8095,167.667,165.7725,166.6135,60871.0
2018-12-24 09:40:00,180.45,180.6,179.36,179.51,28651.0,166.7614,166.9,165.754,165.8927,28651.0
2018-12-24 09:45:00,179.45,180.18,179.39,179.81,33152.0,165.8372,166.5118,165.7818,166.1699,33152.0
2018-12-24 09:50:00,179.82,179.97,178.32,178.45,44095.0,166.1791,166.3178,164.7929,164.9131,44095.0
2018-12-24 09:55:00,178.55,178.7,178.07,178.66,59143.0,165.0055,165.1441,164.5619,165.1071,59143.0
2018-12-24 10:00:00,178.57,178.79,178.05,178.11,47125.0,165.024,165.2273,164.5434,164.5989,47125.0
2018-12-24 10:05:00,178.14,178.17,176.52,176.91,65306.0,164.6266,164.6543,163.1295,163.4899,65306.0
2018-12-24 10:10:00,176.91,178.29,176.85,177.98,59020.0,163.4899,164.7652,163.4344,164.4787,59020.0
2018-12-24 10:15:00,177.91,178.5,177.68,178.38,57685.0,164.414,164.9593,164.2015,164.8484,57685.0
2018-12-24 10:20:00,178.38,179.23,178.38,178.91,44238.0,164.8484,165.6339,164.8484,165.3382,44238.0
2018-12-24 10:25:00,178.91,179.51,178.66,178.82,45841.0,165.3382,165.8927,165.1071,165.255,45841.0
2018-12-24 10:30:00,178.9,180.14,178.9,179.93,49603.0,165.3289,166.4749,165.3289,166.2808,49603.0
2018-12-24 10:35:00,179.93,180.53,179.91,180.24,34998.0,166.2808,166.8353,166.2623,166.5673,34998.0
2018-12-24 10:40:00,180.39,181.15,179.89,180.16,38752.0,166.7059,167.4083,166.2438,166.4934,38752.0
2018-12-24 10:45:00,180.11,180.26,179.78,180.0,56860.0,166.4471,166.5858,166.1422,166.3455,56860.0
2018-12-24 10:50:00,179.99,179.99,179.38,179.55,48928.0,166.3362,166.3362,165.7725,165.9296,48928.0
2018-12-24 10:55:00,179.58,179.65,179.05,179.39,46313.0,165.9573,166.022,165.4676,165.7818,46313.0
2018-12-24 11:00:00,179.39,180.25,178.97,179.06,61860.0,165.7818,166.5765,165.3936,165.4768,61860.0
2018-12-24 11:05:00,179.09,179.49,178.91,179.33,35574.0,165.5045,165.8742,165.3382,165.7263,35574.0
2018-12-24 11:10:00,179.3,179.68,178.97,179.68,46446.0,165.6986,166.0498,165.3936,166.0498,46446.0
2018-12-24 11:15:00,179.73,179.73,178.92,179.5,37564.0,166.096,166.096,165.3474,165.8834,37564.0
2018-12-24 11:20:00,179.5,180.07,179.2,179.34,40481.0,165.8834,166.4102,165.6062,165.7356,40481.0
2018-12-24 11:25:00,179.21,179.52,178.62,179.03,41778.0,165.6154,165.9019,165.0702,165.4491,41778.0
2018-12-24 11:30:00,179.0,179.83,178.98,179.81,24541.0,165.4213,166.1884,165.4029,166.1699,24541.0
2018-12-24 11:35:00,179.74,179.74,179.15,179.6,36047.0,166.1052,166.1052,165.56,165.9758,36047.0
2018-12-24 11:40:00,179.63,180.39,179.63,179.92,36541.0,166.0036,166.7059,166.0036,166.2716,36541.0
2018-12-24 11:45:00,179.87,179.96,179.36,179.88,44049.0,166.2253,166.3085,165.754,166.2346,44049.0
2018-12-24 11:50:00,179.79,179.93,179.23,179.63,50028.0,166.1514,166.2808,165.6339,166.0036,50028.0
2018-12-24 11:55:00,179.54,179.67,179.2,179.46,49226.0,165.9204,166.0405,165.6062,165.8465,49226.0
2018-12-24 12:00:00,179.51,180.46,179.5,179.94,35890.0,165.8927,166.7706,165.8834,166.29,35890.0
2018-12-24 12:05:00,179.93,179.93,179.26,179.31,63922.0,166.2808,166.2808,165.6616,165.7078,63922.0
2018-12-24 12:10:00,179.35,179.66,179.14,179.6,45908.0,165.7448,166.0313,165.5507,165.9758,45908.0
2018-12-24 12:15:00,179.56,179.89,179.48,179.75,36975.0,165.9389,166.2438,165.8649,166.1145,36975.0
2018-12-24 12:20:00,179.71,179.77,179.35,179.49,55544.0,166.0775,166.1329,165.7448,165.8742,55544.0
2018-12-24 12:25:00,179.51,180.05,179.16,179.46,41680.0,165.8927,166.3917,165.5692,165.8465,41680.0
2018-12-24 12:30:00,179.52,179.83,179.2,179.56,35132.0,165.9019,166.1884,165.6062,165.9389,35132.0
2018-12-24 12:35:00,179.58,179.67,179.2,179.24,48593.0,165.9573,166.0405,165.6062,165.6431,48593.0
2018-12-24 12:40:00,179.2,179.36,178.8,178.96,71898.0,165.6062,165.754,165.2365,165.3844,71898.0
2018-12-24 12:45:00,178.91,179.07,178.62,178.68,76684.0,165.3382,165.486,165.0702,165.1256,76684.0
2018-12-24 12:50:00,178.67,178.73,177.79,177.92,84021.0,165.1164,165.1718,164.3031,164.4233,84021.0
2018-12-24 12:55:00,177.87,178.38,177.61,178.38,167710.0,164.3771,164.8484,164.1368,164.8484,167710.0
2018-12-26 09:30:00,179.74,179.74,178.06,178.19,65524.0,166.1052,166.1052,164.5527,164.6728,65524.0
2018-12-26 09:35:00,178.19,178.5,177.19,178.31,106049.0,164.6728,164.9593,163.7486,164.7837,106049.0
2018-12-26 09:40:00,178.19,178.41,177.44,178.2,45186.0,164.6728,164.8761,163.9797,164.682,45186.0
2018-12-26 09:45:00,178.15,179.39,178.1,179.39,21983.0,164.6358,165.7818,164.5896,165.7818,21983.0
2018-12-26 09:50:00,179.3,179.65,178.91,179.0,25993.0,165.6986,166.022,165.3382,165.4213,25993.0
2018-12-26 09:55:00,179.01,179.38,178.71,178.86,44790.0,165.4306,165.7725,165.1533,165.292,44790.0
2018-12-26 10:00:00,178.82,179.19,178.35,178.52,29339.0,165.255,165.5969,164.8207,164.9778,29339.0
2018-12-26 10:05:00,178.59,179.11,178.28,178.99,39641.0,165.0424,165.523,164.756,165.4121,39641.0
2018-12-26 10:10:00,179.04,179.07,178.54,178.82,40662.0,165.4583,165.486,164.9962,165.255,40662.0
2018-12-26 10:15:00,178.8,179.19,178.66,178.92,39270.0,165.2365,165.5969,165.1071,165.3474,39270.0
2018-12-26 10:20:00,178.89,179.95,178.85,179.9,34473.0,165.3197,166.2993,165.2827,166.2531,34473.0
2018-12-26 10:25:00,179.96,180.16,179.66,179.7,31300.0,166.3085,166.4934,166.0313,166.0682,31300.0
2018-12-26 10:30:00,179.74,180.26,179.52,180.26,50862.0,166.1052,166.5858,165.9019,166.5858,50862.0
2018-12-26 10:35:00,180.24,180.86,180.24,180.31,69777.0,166.5673,167.1402,166.5673,166.632,69777.0
2018-12-26 10:40:00,180.25,180.32,179.84,180.2,26324.0,166.5765,166.6412,166.1976,166.5303,26324.0
2018-12-26 10:45:00,180.22,181.15,180.1,181.09,125365.0,166.5488,167.4083,166.4379,167.3528,125365.0
2018-12-26 10:50:00,181.16,181.6,179.76,179.87,37731.0,167.4175,167.8241,166.1237,166.2253,37731.0
2018-12-26 10:55:00,179.88,180.24,179.81,179.92,23398.0,166.2346,166.5673,166.1699,166.2716,23398.0
2018-12-26 11:00:00,179.96,180.64,179.72,180.6,45101.0,166.3085,166.9369,166.0867,166.9,45101.0
2018-12-26 11:05:00,180.61,180.7,179.87,180.34,47669.0,166.9092,166.9924,166.2253,166.6597,47669.0
2018-12-26 11:10:00,180.34,180.37,179.98,180.23,34797.0,166.6597,166.6874,166.327,166.558,34797.0
2018-12-26 11:15:00,180.25,181.03,180.24,180.57,56336.0,166.5765,167.2974,166.5673,166.8722,56336.0
2018-12-26 11:20:00,180.59,180.92,180.54,180.68,25681.0,166.8907,167.1957,166.8445,166.9739,25681.0
2018-12-26 11:25:00,180.68,181.35,180.56,180.98,40733.0,166.9739,167.5931,166.863,167.2511,40733.0
2018-12-26 11:30:00,180.95,181.28,180.69,181.04,62871.0,167.2234,167.5284,166.9831,167.3066,62871.0
2018-12-26 11:35:00,181.12,182.15,180.98,182.15,29970.0,167.3805,168.3324,167.2511,168.3324,29970.0
2018-12-26 11:40:00,182.07,182.96,182.06,182.55,42127.0,168.2585,169.0809,168.2492,168.702,42127.0
2018-12-26 11:45:00,182.52,182.69,182.19,182.69,18363.0,168.6743,168.8314,168.3694,168.8314,18363.0
2018-12-26 11:50:00,182.66,182.72,182.12,182.52,19637.0,168.8037,168.8592,168.3047,168.6743,19637.0
2018-12-26 11:55:00,182.51,182.92,181.39,181.75,65129.0,168.6651,169.044,167.63,167.9627,65129.0
2018-12-26 12:00:00,181.7,182.59,181.61,182.42,20162.0,167.9165,168.739,167.8334,168.5819,20162.0
2018-12-26 12:05:00,182.47,182.57,182.05,182.54,34330.0,168.6281,168.7205,168.24,168.6928,34330.0
2018-12-26 12:10:00,182.5,183.78,182.38,183.78,29104.0,168.6558,169.8387,168.5449,169.8387,29104.0
2018-12-26 12:15:00,183.74,184.01,183.01,183.15,135174.0,169.8018,170.0513,169.1272,169.2565,135174.0
2018-12-26 12:20:00,183.11,183.47,182.67,182.97,71958.0,169.2196,169.5523,168.8129,169.0902,71958.0
2018-12-26 12:25:00,182.95,183.24,182.62,182.69,22111.0,169.0717,169.3397,168.7667,168.8314,22111.0
2018-12-26 12:30:00,182.72,182.83,182.43,182.72,16126.0,168.8592,168.9608,168.5912,168.8592,16126.0
2018-12-26 12:35:00,182.82,182.88,182.46,182.72,30479.0,168.9516,169.007,168.6189,168.8592,30479.0
2018-12-26 12:40:00,182.75,183.87,182.69,183.87,85587.0,168.8869,169.9219,168.8314,169.9219,85587.0
2018-12-26 12:45:00,183.86,184.23,183.16,183.37,60029.0,169.9127,170.2546,169.2658,169.4598,60029.0
2018-12-26 12:50:00,183.41,183.82,183.19,183.82,27312.0,169.4968,169.8757,169.2935,169.8757,27312.0
2018-12-26 12:55:00,183.84,184.03,183.51,183.54,25357.0,169.8942,170.0698,169.5892,169.6169,25357.0
2018-12-26 13:00:00,183.59,183.69,183.03,183.14,18265.0,169.6632,169.7556,169.1456,169.2473,18265.0
2018-12-26 13:05:00,183.03,183.15,182.84,183.01,16473.0,169.1456,169.2565,168.97,169.1272,16473.0
2018-12-26 13:10:00,183.13,183.33,182.32,182.53,18109.0,169.2381,169.4229,168.4895,168.6836,18109.0
2018-12-26 13:15:00,182.41,182.44,182.1,182.1,28890.0,168.5727,168.6004,168.2862,168.2862,28890.0
2018-12-26 13:20:00,182.09,182.4,182.01,182.29,31144.0,168.2769,168.5634,168.203,168.4618,31144.0
2018-12-26 13:25:00,182.24,182.55,182.06,182.55,28150.0,168.4156,168.702,168.2492,168.702,28150.0
2018-12-26 13:30:00,182.56,182.74,182.48,182.64,34775.0,168.7113,168.8776,168.6374,168.7852,34775.0
2018-12-26 13:35:00,182.67,183.1,182.62,183.06,41943.0,168.8129,169.2103,168.7667,169.1734,41943.0
2018-12-26 13:40:00,183.06,183.1,182.23,182.23,34738.0,169.1734,169.2103,168.4063,168.4063,34738.0
2018-12-26 13:45:00,182.28,183.24,182.27,182.95,29836.0,168.4525,169.3397,168.4433,169.0717,29836.0
2018-12-26 13:50:00,182.96,183.71,182.84,183.7,43861.0,169.0809,169.7741,168.97,169.7648,43861.0
2018-12-26 13:55:00,183.78,183.97,183.69,183.88,17680.0,169.8387,170.0143,169.7556,169.9312,17680.0
2018-12-26 14:00:00,183.89,183.96,183.56,183.61,80738.0,169.9404,170.0051,169.6354,169.6816,80738.0
2018-12-26 14:05:00,183.57,183.75,183.5,183.61,24591.0,169.6447,169.811,169.58,169.6816,24591.0
2018-12-26 14:10:00,183.61,183.9,183.51,183.58,69281.0,169.6816,169.9496,169.5892,169.6539,69281.0
2018-12-26 14:15:00,183.67,183.81,182.87,182.9,26480.0,169.7371,169.8665,168.9978,169.0255,26480.0
2018-12-26 14:20:00,182.87,182.98,182.56,182.66,34481.0,168.9978,169.0994,168.7113,168.8037,34481.0
2018-12-26 14:25:00,182.65,182.66,182.21,182.5,36512.0,168.7945,168.8037,168.3878,168.6558,36512.0
2018-12-26 14:30:00,182.58,182.97,182.5,182.75,17347.0,168.7298,169.0902,168.6558,168.8869,17347.0
2018-12-26 14:35:00,182.79,183.12,182.76,182.94,29660.0,168.9238,169.2288,168.8961,169.0625,29660.0
2018-12-26 14:40:00,182.94,183.15,182.75,183.08,27101.0,169.0625,169.2565,168.8869,169.1918,27101.0
2018-12-26 14:45:00,183.13,183.39,183.05,183.35,77829.0,169.2381,169.4783,169.1641,169.4414,77829.0
2018-12-26 14:50:00,183.34,183.72,183.34,183.55,16657.0,169.4321,169.7833,169.4321,169.6262,16657.0
2018-12-26 14:55:00,183.51,184.07,183.17,184.06,18971.0,169.5892,170.1067,169.275,170.0975,18971.0
2018-12-26 15:00:00,184.02,184.23,183.92,184.05,21980.0,170.0605,170.2546,169.9681,170.0883,21980.0
2018-12-26 15:05:00,184.12,184.73,184.07,184.38,30804.0,170.153,170.7167,170.1067,170.3932,30804.0
2018-12-26 15:10:00,184.41,184.94,184.31,184.92,41833.0,170.421,170.9107,170.3285,170.8923,41833.0
2018-12-26 15:15:00,184.89,185.17,184.58,184.86,36160.0,170.8645,171.1233,170.5781,170.8368,36160.0
2018-12-26 15:20:00,184.87,185.55,184.77,185.53,55070.0,170.8461,171.4745,170.7536,171.456,55070.0
2018-12-26 15:25:00,185.51,185.73,185.43,185.7,47081.0,171.4375,171.6408,171.3636,171.6131,47081.0
2018-12-26 15:30:00,185.66,186.34,185.58,186.31,48256.0,171.5761,172.2045,171.5022,172.1768,48256.0
2018-12-26 15:35:00,186.29,186.92,186.24,186.92,51589.0,172.1583,172.7405,172.1121,172.7405,51589.0
2018-12-26 15:40:00,186.91,187.64,186.77,187.64,68039.0,172.7313,173.4059,172.6019,173.4059,68039.0
2018-12-26 15:45:00,187.67,187.9,186.2,186.62,99044.0,173.4337,173.6462,172.0752,172.4633,99044.0
2018-12-26 15:50:00,186.68,187.62,186.68,187.46,87649.0,172.5188,173.3874,172.5188,173.2396,87649.0
2018-12-26 15:55:00,187.5,187.76,187.29,187.58,172118.0,173.2765,173.5168,173.0825,173.3505,172118.0
2018-12-27 09:30:00,185.75,185.99,184.25,185.61,47752.0,171.6593,171.8811,170.2731,171.5299,47752.0
2018-12-27 09:35:00,185.69,186.0,184.65,185.84,29640.0,171.6039,171.8903,170.6427,171.7425,29640.0
2018-12-27 09:40:00,185.73,186.22,185.49,185.92,38475.0,171.6408,172.0936,171.419,171.8164,38475.0
2018-12-27 09:45:00,185.93,186.32,185.45,185.45,29830.0,171.8256,172.1861,171.3821,171.3821,29830.0
2018-12-27 09:50:00,185.25,185.25,183.74,183.91,35756.0,171.1972,171.1972,169.8018,169.9589,35756.0
2018-12-27 09:55:00,183.89,184.59,183.66,184.59,31822.0,169.9404,170.5873,169.7278,170.5873,31822.0
2018-12-27 10:00:00,184.54,185.69,184.45,185.31,22524.0,170.5411,171.6039,170.4579,171.2527,22524.0
2018-12-27 10:05:00,185.24,185.58,183.86,183.94,28204.0,171.188,171.5022,169.9127,169.9866,28204.0
2018-12-27 10:10:00,183.91,184.0,183.38,183.8,15654.0,169.9589,170.0421,169.4691,169.8572,15654.0
2018-12-27 10:15:00,183.79,184.5,183.74,183.82,48970.0,169.848,170.5041,169.8018,169.8757,48970.0
2018-12-27 10:20:00,183.85,184.41,183.74,184.12,23507.0,169.9034,170.421,169.8018,170.153,23507.0
2018-12-27 10:25:00,184.11,185.03,184.11,184.69,25464.0,170.1437,170.9939,170.1437,170.6797,25464.0
2018-12-27 10:30:00,184.71,185.17,184.1,185.09,23713.0,170.6982,171.1233,170.1345,171.0494,23713.0
2018-12-27 10:35:00,185.29,185.43,184.71,184.85,20590.0,171.2342,171.3636,170.6982,170.8276,20590.0
2018-12-27 10:40:00,184.76,186.11,184.7,185.79,47502.0,170.7444,171.992,170.689,171.6963,47502.0
2018-12-27 10:45:00,185.73,186.8,185.4,186.22,48121.0,171.6408,172.6297,171.3359,172.0936,48121.0
2018-12-27 10:50:00,186.19,186.27,185.13,185.13,48043.0,172.0659,172.1399,171.0863,171.0863,48043.0
2018-12-27 10:55:00,185.02,185.72,184.83,185.6,39239.0,170.9847,171.6316,170.8091,171.5207,39239.0
2018-12-27 11:00:00,185.62,185.67,184.16,184.49,39963.0,171.5392,171.5854,170.1899,170.4949,39963.0
2018-12-27 11:05:00,184.43,184.79,184.0,184.45,27432.0,170.4394,170.7721,170.0421,170.4579,27432.0
2018-12-27 11:10:00,184.42,184.42,184.0,184.08,25105.0,170.4302,170.4302,170.0421,170.116,25105.0
2018-12-27 11:15:00,184.06,184.76,184.04,184.68,26594.0,170.0975,170.7444,170.079,170.6705,26594.0
2018-12-27 11:20:00,184.58,185.45,184.26,184.52,30103.0,170.5781,171.3821,170.2823,170.5226,30103.0
2018-12-27 11:25:00,184.58,185.53,184.58,185.17,34271.0,170.5781,171.456,170.5781,171.1233,34271.0
2018-12-27 11:30:00,185.3,187.08,185.3,185.96,59349.0,171.2434,172.8884,171.2434,171.8534,59349.0
2018-12-27 11:35:00,185.94,186.32,185.6,185.92,39781.0,171.8349,172.1861,171.5207,171.8164,39781.0
2018-12-27 11:40:00,185.86,186.21,185.64,185.91,46591.0,171.761,172.0844,171.5576,171.8072,46591.0
2018-12-27 11:45:00,185.86,186.16,185.52,185.94,27340.0,171.761,172.0382,171.4467,171.8349,27340.0
2018-12-27 11:50:00,185.97,186.53,185.84,186.05,40172.0,171.8626,172.3801,171.7425,171.9365,40172.0
2018-12-27 11:55:00,186.12,186.76,185.85,186.61,40345.0,172.0012,172.5927,171.7517,172.4541,40345.0
2018-12-27 12:00:00,186.61,186.9,186.5,186.5,37720.0,172.4541,172.7221,172.3524,172.3524,37720.0
2018-12-27 12:05:00,186.58,186.62,186.12,186.3,31615.0,172.4263,172.4633,172.0012,172.1676,31615.0
2018-12-27 12:10:00,186.31,186.37,186.14,186.22,15234.0,172.1768,172.2323,172.0197,172.0936,15234.0
2018-12-27 12:15:00,186.22,186.93,186.22,186.83,25325.0,172.0936,172.7498,172.0936,172.6574,25325.0
2018-12-27 12:20:00,186.88,187.08,186.8,187.0,41966.0,172.7036,172.8884,172.6297,172.8145,41966.0
2018-12-27 12:25:00,186.96,187.06,186.2,186.7,64453.0,172.7775,172.8699,172.0752,172.5372,64453.0
2018-12-27 12:30:00,186.71,186.86,185.87,186.18,22679.0,172.5465,172.6851,171.7702,172.0567,22679.0
2018-12-27 12:35:00,186.17,186.32,185.97,186.17,17077.0,172.0474,172.1861,171.8626,172.0474,17077.0
2018-12-27 12:40:00,186.12,186.34,185.96,186.3,24491.0,172.0012,172.2045,171.8534,172.1676,24491.0
2018-12-27 12:45:00,186.29,186.45,186.1,186.36,27696.0,172.1583,172.3062,171.9828,172.223,27696.0
2018-12-27 12:50:00,186.35,186.39,185.97,186.37,18105.0,172.2138,172.2508,171.8626,172.2323,18105.0
2018-12-27 12:55:00,186.41,186.44,186.05,186.23,30148.0,172.2692,172.297,171.9365,172.1029,30148.0
2018-12-27 13:00:00,186.19,186.32,186.11,186.2,20697.0,172.0659,172.1861,171.992,172.0752,20697.0
2018-12-27 13:05:00,186.23,186.66,186.18,186.18,17972.0,172.1029,172.5003,172.0567,172.0567,17972.0
2018-12-27 13:10:00,186.16,186.31,186.04,186.31,29179.0,172.0382,172.1768,171.9273,172.1768,29179.0
2018-12-27 13:15:00,186.27,186.35,186.06,186.12,25344.0,172.1399,172.2138,171.9458,172.0012,25344.0
2018-12-27 13:20:00,186.15,186.15,185.9,186.06,20462.0,172.029,172.029,171.7979,171.9458,20462.0
2018-12-27 13:25:00,186.07,186.3,186.0,186.04,21104.0,171.955,172.1676,171.8903,171.9273,21104.0
2018-12-27 13:30:00,186.04,186.07,185.85,185.93,27549.0,171.9273,171.955,171.7517,171.8256,27549.0
2018-12-27 13:35:00,185.88,185.88,185.6,185.61,15982.0,171.7794,171.7794,171.5207,171.5299,15982.0
2018-12-27 13:40:00,185.58,185.64,185.46,185.59,11836.0,171.5022,171.5576,171.3913,171.5114,11836.0
2018-12-27 13:45:00,185.58,185.67,184.77,184.91,27439.0,171.5022,171.5854,170.7536,170.883,27439.0
2018-12-27 13:50:00,184.92,185.0,184.63,184.76,24086.0,170.8923,170.9662,170.6243,170.7444,24086.0
2018-12-27 13:55:00,184.81,185.13,184.67,185.12,19227.0,170.7906,171.0863,170.6612,171.0771,19227.0
2018-12-27 14:00:00,185.05,185.09,184.65,184.97,31880.0,171.0124,171.0494,170.6427,170.9385,31880.0
2018-12-27 14:05:00,184.95,185.11,184.33,184.33,26663.0,170.92,171.0679,170.347,170.347,26663.0
2018-12-27 14:10:00,184.22,184.31,184.06,184.2,13990.0,170.2454,170.3285,170.0975,170.2269,13990.0
2018-12-27 14:15:00,184.2,184.2,183.85,184.08,13968.0,170.2269,170.2269,169.9034,170.116,13968.0
2018-12-27 14:20:00,183.98,184.38,183.97,184.29,13539.0,170.0236,170.3932,170.0143,170.3101,13539.0
2018-12-27 14:25:00,184.32,184.41,183.86,184.22,19533.0,170.3378,170.421,169.9127,170.2454,19533.0
2018-12-27 14:30:00,184.25,184.65,184.1,184.65,53684.0,170.2731,170.6427,170.1345,170.6427,53684.0
2018-12-27 14:35:00,184.63,184.87,184.54,184.78,22506.0,170.6243,170.8461,170.5411,170.7629,22506.0
2018-12-27 14:40:00,184.77,185.88,184.77,185.8,26325.0,170.7536,171.7794,170.7536,171.7055,26325.0
2018-12-27 14:45:00,185.81,186.01,185.28,185.47,29775.0,171.7148,171.8996,171.225,171.4005,29775.0
2018-12-27 14:50:00,185.43,186.82,185.31,186.31,33953.0,171.3636,172.6481,171.2527,172.1768,33953.0
2018-12-27 14:55:00,186.27,186.54,185.94,186.54,24091.0,172.1399,172.3894,171.8349,172.3894,24091.0
2018-12-27 15:00:00,186.6,186.61,185.81,186.27,28371.0,172.4448,172.4541,171.7148,172.1399,28371.0
2018-12-27 15:05:00,186.25,186.41,185.86,186.33,18297.0,172.1214,172.2692,171.761,172.1953,18297.0
2018-12-27 15:10:00,186.33,187.38,186.21,187.25,35655.0,172.1953,173.1657,172.0844,173.0455,35655.0
2018-12-27 15:15:00,187.3,187.3,186.48,186.62,34072.0,173.0917,173.0917,172.3339,172.4633,34072.0
2018-12-27 15:20:00,186.72,187.71,186.72,187.7,34298.0,172.5557,173.4706,172.5557,173.4614,34298.0
2018-12-27 15:25:00,187.68,188.79,187.51,188.68,35232.0,173.4429,174.4687,173.2858,174.367,35232.0
2018-12-27 15:30:00,188.71,189.55,188.71,189.35,68492.0,174.3948,175.171,174.3948,174.9862,68492.0
2018-12-27 15:35:00,189.26,190.0,189.18,189.95,34817.0,174.903,175.5869,174.8291,175.5407,34817.0
2018-12-27 15:40:00,189.96,192.08,189.92,191.38,89470.0,175.5499,177.5091,175.513,176.8622,89470.0
2018-12-27 15:45:00,191.46,191.6,190.59,190.93,72067.0,176.9362,177.0655,176.1321,176.4464,72067.0
2018-12-27 15:50:00,191.01,191.01,190.12,190.56,79031.0,176.5203,176.5203,175.6978,176.1044,79031.0
2018-12-27 15:55:00,190.7,192.7,190.32,192.52,359610.0,176.2338,178.0821,175.8826,177.9157,359610.0
2018-12-28 09:30:00,192.94,194.21,192.94,193.7,40260.0,178.3039,179.4775,178.3039,179.0062,40260.0
2018-12-28 09:35:00,193.17,193.17,191.13,191.59,23143.0,178.5164,178.5164,176.6312,177.0563,23143.0
2018-12-28 09:40:00,191.38,192.48,191.1,192.37,13203.0,176.8622,177.8788,176.6035,177.7771,13203.0
2018-12-28 09:45:00,192.44,192.58,191.63,192.25,43524.0,177.8418,177.9712,177.0933,177.6662,43524.0
2018-12-28 09:50:00,192.28,193.23,192.13,192.91,48970.0,177.6939,178.5719,177.5553,178.2762,48970.0
2018-12-28 09:55:00,193.03,193.41,191.99,192.47,41353.0,178.3871,178.7382,177.4259,177.8695,41353.0
2018-12-28 10:00:00,192.61,192.79,191.88,192.17,42080.0,177.9989,178.1653,177.3243,177.5923,42080.0
2018-12-28 10:05:00,192.17,192.64,192.17,192.18,16607.0,177.5923,178.0266,177.5923,177.6015,16607.0
2018-12-28 10:10:00,192.17,192.57,192.13,192.32,27911.0,177.5923,177.9619,177.5553,177.7309,27911.0
2018-12-28 10:15:00,192.41,193.45,192.38,193.38,18813.0,177.8141,178.7752,177.7864,178.7105,18813.0
2018-12-28 10:20:00,193.36,194.0,192.89,193.06,32321.0,178.692,179.2835,178.2577,178.4148,32321.0
2018-12-28 10:25:00,193.01,193.12,192.13,192.35,21354.0,178.3686,178.4702,177.5553,177.7586,21354.0
2018-12-28 10:30:00,192.33,192.49,191.54,191.78,24542.0,177.7402,177.888,177.0101,177.2319,24542.0
2018-12-28 10:35:00,191.75,192.09,191.22,191.49,51860.0,177.2042,177.5184,176.7144,176.9639,51860.0
2018-12-28 10:40:00,191.48,191.61,190.47,190.65,42263.0,176.9546,177.0748,176.0212,176.1876,42263.0
2018-12-28 10:45:00,190.74,191.05,190.29,190.99,41320.0,176.2708,176.5573,175.8549,176.5018,41320.0
2018-12-28 10:50:00,191.0,191.57,190.75,190.75,18470.0,176.511,177.0378,176.28,176.28,18470.0
2018-12-28 10:55:00,190.83,190.93,190.36,190.47,23289.0,176.3539,176.4464,175.9196,176.0212,23289.0
2018-12-28 11:00:00,190.52,190.69,190.14,190.6,25300.0,176.0675,176.2246,175.7163,176.1414,25300.0
2018-12-28 11:05:00,190.49,190.9,190.24,190.79,25607.0,176.0397,176.4186,175.8087,176.317,25607.0
2018-12-28 11:10:00,190.79,191.06,190.69,190.88,23521.0,176.317,176.5665,176.2246,176.4001,23521.0
2018-12-28 11:15:00,190.75,192.01,190.75,190.95,23464.0,176.28,177.4444,176.28,176.4648,23464.0
2018-12-28 11:20:00,191.05,191.06,190.07,190.47,28729.0,176.5573,176.5665,175.6516,176.0212,28729.0
2018-12-28 11:25:00,190.44,190.47,189.98,190.31,16578.0,175.9935,176.0212,175.5684,175.8734,16578.0
2018-12-28 11:30:00,190.25,190.32,189.39,189.39,29218.0,175.8179,175.8826,175.0232,175.0232,29218.0
2018-12-28 11:35:00,189.45,190.03,189.31,189.79,21400.0,175.0786,175.6146,174.9492,175.3928,21400.0
2018-12-28 11:40:00,189.84,189.86,189.4,189.59,15614.0,175.439,175.4575,175.0324,175.208,15614.0
2018-12-28 11:45:00,189.65,189.67,188.73,189.17,25336.0,175.2635,175.2819,174.4132,174.8199,25336.0
2018-12-28 11:50:00,189.16,189.73,189.0,189.48,21684.0,174.8106,175.3374,174.6628,175.1063,21684.0
2018-12-28 11:55:00,189.43,189.46,189.05,189.05,14187.0,175.0601,175.0879,174.709,174.709,14187.0
2018-12-28 12:00:00,189.13,189.48,189.01,189.37,18408.0,174.7829,175.1063,174.672,175.0047,18408.0
2018-12-28 12:05:00,189.36,189.7,189.28,189.54,17316.0,174.9955,175.3097,174.9215,175.1618,17316.0
2018-12-28 12:10:00,189.64,189.76,189.4,189.4,16077.0,175.2542,175.3651,175.0324,175.0324,16077.0
2018-12-28 12:15:00,189.39,189.46,188.94,189.12,18918.0,175.0232,175.0879,174.6073,174.7737,18918.0
2018-12-28 12:20:00,189.13,189.6,188.9,189.55,42125.0,174.7829,175.2172,174.5703,175.171,42125.0
2018-12-28 12:25:00,189.58,189.92,189.44,189.85,12462.0,175.1988,175.513,175.0694,175.4483,12462.0
2018-12-28 12:30:00,189.95,190.29,189.95,190.19,10484.0,175.5407,175.8549,175.5407,175.7625,10484.0
2018-12-28 12:35:00,190.18,191.11,190.13,191.1,25591.0,175.7532,176.6127,175.707,176.6035,25591.0
2018-12-28 12:40:00,191.2,191.47,191.01,191.08,16747.0,176.6959,176.9454,176.5203,176.585,16747.0
2018-12-28 12:45:00,191.06,191.51,190.93,191.22,19685.0,176.5665,176.9824,176.4464,176.7144,19685.0
2018-12-28 12:50:00,191.21,191.77,191.03,191.68,23165.0,176.7051,177.2226,176.5388,177.1395,23165.0
2018-12-28 12:55:00,191.6,191.65,190.95,190.95,24085.0,177.0655,177.1117,176.4648,176.4648,24085.0
2018-12-28 13:00:00,190.99,191.07,190.34,190.34,22963.0,176.5018,176.5757,175.9011,175.9011,22963.0
2018-12-28 13:05:00,190.24,190.46,190.11,190.46,19699.0,175.8087,176.012,175.6886,176.012,19699.0
2018-12-28 13:10:00,190.56,190.86,190.46,190.81,13759.0,176.1044,176.3817,176.012,176.3355,13759.0
2018-12-28 13:15:00,190.81,190.93,190.64,190.71,19466.0,176.3355,176.4464,176.1784,176.243,19466.0
2018-12-28 13:20:00,190.76,190.79,190.11,190.13,13061.0,176.2893,176.317,175.6886,175.707,13061.0
2018-12-28 13:25:00,190.18,190.42,190.11,190.22,10796.0,175.7532,175.975,175.6886,175.7902,10796.0
2018-12-28 13:30:00,190.18,190.23,189.87,190.12,17904.0,175.7532,175.7995,175.4668,175.6978,17904.0
2018-12-28 13:35:00,190.12,190.48,190.12,190.38,9163.0,175.6978,176.0305,175.6978,175.9381,9163.0
2018-12-28 13:40:00,190.4,190.58,190.31,190.31,9518.0,175.9566,176.1229,175.8734,175.8734,9518.0
2018-12-28 13:45:00,190.33,191.14,190.31,191.01,14383.0,175.8919,176.6404,175.8734,176.5203,14383.0
2018-12-28 13:50:00,191.04,191.46,190.87,190.87,11710.0,176.548,176.9362,176.3909,176.3909,11710.0
2018-12-28 13:55:00,190.91,191.08,190.85,190.92,17861.0,176.4279,176.585,176.3724,176.4371,17861.0
2018-12-28 14:00:00,190.87,191.67,190.87,191.5,17781.0,176.3909,177.1302,176.3909,176.9731,17781.0
2018-12-28 14:05:00,191.54,191.93,191.5,191.91,23477.0,177.0101,177.3705,176.9731,177.352,23477.0
2018-12-28 14:10:00,191.87,192.57,191.7,192.48,22637.0,177.315,177.9619,177.1579,177.8788,22637.0
2018-12-28 14:15:00,192.55,192.88,192.13,192.13,13490.0,177.9435,178.2484,177.5553,177.5553,13490.0
2018-12-28 14:20:00,192.08,192.22,191.73,192.18,18813.0,177.5091,177.6385,177.1857,177.6015,18813.0
2018-12-28 14:25:00,192.07,192.26,191.95,192.07,20721.0,177.4999,177.6755,177.389,177.4999,20721.0
2018-12-28 14:30:00,192.11,192.44,192.06,192.44,21677.0,177.5368,177.8418,177.4906,177.8418,21677.0
2018-12-28 14:35:00,192.42,193.52,192.42,193.5,34780.0,177.8233,178.8399,177.8233,178.8214,34780.0
2018-12-28 14:40:00,193.5,193.86,193.09,193.18,27667.0,178.8214,179.1541,178.4425,178.5257,27667.0
2018-12-28 14:45:00,193.19,193.24,192.82,193.05,19622.0,178.5349,178.5811,178.193,178.4055,19622.0
2018-12-28 14:50:00,192.98,193.36,192.82,193.27,31388.0,178.3408,178.692,178.193,178.6088,31388.0
2018-12-28 14:55:00,193.34,193.74,193.21,193.54,18635.0,178.6735,179.0432,178.5534,178.8584,18635.0
2018-12-28 15:00:00,193.45,193.59,193.03,193.06,24341.0,178.7752,178.9046,178.3871,178.4148,24341.0
2018-12-28 15:05:00,193.06,193.06,192.16,192.6,47032.0,178.4148,178.4148,177.583,177.9897,47032.0
2018-12-28 15:10:00,192.46,192.63,191.86,192.57,28254.0,177.8603,178.0174,177.3058,177.9619,28254.0
2018-12-28 15:15:00,192.65,192.66,191.79,191.92,25253.0,178.0359,178.0451,177.2411,177.3613,25253.0
2018-12-28 15:20:00,191.87,192.03,191.49,191.99,42651.0,177.315,177.4629,176.9639,177.4259,42651.0
2018-12-28 15:25:00,192.04,192.08,190.66,191.21,41510.0,177.4722,177.5091,176.1968,176.7051,41510.0
2018-12-28 15:30:00,191.07,191.24,190.47,191.18,36291.0,176.5757,176.7328,176.0212,176.6774,36291.0
2018-12-28 15:35:00,191.13,191.58,190.63,190.65,29324.0,176.6312,177.047,176.1691,176.1876,29324.0
2018-12-28 15:40:00,190.57,191.19,190.49,190.6,39662.0,176.1137,176.6866,176.0397,176.1414,39662.0
2018-12-28 15:45:00,190.61,191.08,190.39,190.8,47954.0,176.1506,176.585,175.9473,176.3262,47954.0
2018-12-28 15:50:00,190.73,190.76,190.1,190.24,67249.0,176.2615,176.2893,175.6793,175.8087,67249.0
2018-12-28 15:55:00,190.3,191.03,190.28,190.65,102766.0,175.8641,176.5388,175.8457,176.1876,102766.0
2018-12-31 09:30:00,191.19,191.65,190.04,191.24,34666.0,176.6866,177.1117,175.6239,176.7328,34666.0
2018-12-31 09:35:00,191.17,191.17,190.37,190.85,31932.0,176.6681,176.6681,175.9288,176.3724,31932.0
2018-12-31 09:40:00,190.96,191.27,190.66,191.13,72665.0,176.4741,176.7606,176.1968,176.6312,72665.0
2018-12-31 09:45:00,191.15,191.93,191.14,191.52,9596.0,176.6497,177.3705,176.6404,176.9916,9596.0
2018-12-31 09:50:00,191.45,191.45,190.39,190.77,45137.0,176.9269,176.9269,175.9473,176.2985,45137.0
2018-12-31 09:55:00,190.81,191.17,190.72,190.72,24716.0,176.3355,176.6681,176.2523,176.2523,24716.0
2018-12-31 10:00:00,190.86,191.48,190.81,190.81,16935.0,176.3817,176.9546,176.3355,176.3355,16935.0
2018-12-31 10:05:00,190.81,191.14,190.65,190.72,19686.0,176.3355,176.6404,176.1876,176.2523,19686.0
2018-12-31 10:10:00,190.66,190.8,190.42,190.5,19234.0,176.1968,176.3262,175.975,176.049,19234.0
2018-12-31 10:15:00,190.5,190.76,190.29,190.57,39404.0,176.049,176.2893,175.8549,176.1137,39404.0
2018-12-31 10:20:00,190.59,190.65,190.41,190.5,40738.0,176.1321,176.1876,175.9658,176.049,40738.0
2018-12-31 10:25:00,190.5,190.6,190.27,190.58,26012.0,176.049,176.1414,175.8364,176.1229,26012.0
2018-12-31 10:30:00,190.58,190.62,190.24,190.46,20344.0,176.1229,176.1599,175.8087,176.012,20344.0
2018-12-31 10:35:00,190.45,190.49,190.21,190.49,43860.0,176.0028,176.0397,175.781,176.0397,43860.0
2018-12-31 10:40:00,190.47,190.68,190.43,190.6,21879.0,176.0212,176.2153,175.9843,176.1414,21879.0
2018-12-31 10:45:00,190.6,190.71,190.37,190.37,34070.0,176.1414,176.243,175.9288,175.9288,34070.0
2018-12-31 10:50:00,190.37,190.38,190.12,190.21,18224.0,175.9288,175.9381,175.6978,175.781,18224.0
2018-12-31 10:55:00,190.21,190.67,190.17,190.51,19412.0,175.781,176.2061,175.744,176.0582,19412.0
2018-12-31 11:00:00,190.52,190.63,190.36,190.6,21374.0,176.0675,176.1691,175.9196,176.1414,21374.0
2018-12-31 11:05:00,190.62,190.68,190.29,190.31,14266.0,176.1599,176.2153,175.8549,175.8734,14266.0
2018-12-31 11:10:00,190.25,190.52,190.18,190.49,20344.0,175.8179,176.0675,175.7532,176.0397,20344.0
2018-12-31 11:15:00,190.45,190.69,190.39,190.56,25896.0,176.0028,176.2246,175.9473,176.1044,25896.0
2018-12-31 11:20:00,190.62,190.64,190.24,190.35,22316.0,176.1599,176.1784,175.8087,175.9104,22316.0
2018-12-31 11:25:00,190.34,190.74,190.24,190.68,19595.0,175.9011,176.2708,175.8087,176.2153,19595.0
2018-12-31 11:30:00,190.73,190.73,190.04,190.5,25917.0,176.2615,176.2615,175.6239,176.049,25917.0
2018-12-31 11:35:00,190.51,190.87,190.37,190.69,9592.0,176.0582,176.3909,175.9288,176.2246,9592.0
2018-12-31 11:40:00,190.6,190.61,190.12,190.28,12474.0,176.1414,176.1506,175.6978,175.8457,12474.0
2018-12-31 11:45:00,190.31,190.59,190.2,190.59,14509.0,175.8734,176.1321,175.7717,176.1321,14509.0
2018-12-31 11:50:00,190.57,190.95,190.44,190.61,14189.0,176.1137,176.4648,175.9935,176.1506,14189.0
2018-12-31 11:55:00,190.63,191.0,190.56,190.95,30001.0,176.1691,176.511,176.1044,176.4648,30001.0
2018-12-31 12:00:00,190.92,190.92,190.74,190.78,8415.0,176.4371,176.4371,176.2708,176.3077,8415.0
2018-12-31 12:05:00,190.81,191.08,190.65,191.07,13929.0,176.3355,176.585,176.1876,176.5757,13929.0
2018-12-31 12:10:00,191.03,191.58,190.96,191.49,16024.0,176.5388,177.047,176.4741,176.9639,16024.0
2018-12-31 12:15:00,191.45,191.78,191.26,191.4,7884.0,176.9269,177.2319,176.7513,176.8807,7884.0
2018-12-31 12:20:00,191.44,191.58,191.34,191.35,17075.0,176.9177,177.047,176.8253,176.8345,17075.0
2018-12-31 12:25:00,191.35,191.38,190.98,191.07,8247.0,176.8345,176.8622,176.4926,176.5757,8247.0
2018-12-31 12:30:00,191.14,191.42,191.12,191.12,7750.0,176.6404,176.8992,176.6219,176.6219,7750.0
2018-12-31 12:35:00,191.21,191.42,191.16,191.33,8416.0,176.7051,176.8992,176.6589,176.816,8416.0
2018-12-31 12:40:00,191.29,191.31,191.06,191.24,21648.0,176.779,176.7975,176.5665,176.7328,21648.0
2018-12-31 12:45:00,191.24,191.35,191.15,191.19,6300.0,176.7328,176.8345,176.6497,176.6866,6300.0
2018-12-31 12:50:00,191.13,191.4,191.08,191.38,9733.0,176.6312,176.8807,176.585,176.8622,9733.0
2018-12-31 12:55:00,191.36,191.42,191.22,191.4,7675.0,176.8437,176.8992,176.7144,176.8807,7675.0
2018-12-31 13:00:00,191.46,191.51,191.21,191.29,11906.0,176.9362,176.9824,176.7051,176.779,11906.0
2018-12-31 13:05:00,191.31,191.45,191.17,191.4,23804.0,176.7975,176.9269,176.6681,176.8807,23804.0
2018-12-31 13:10:00,191.35,191.72,191.24,191.5,12720.0,176.8345,177.1764,176.7328,176.9731,12720.0
2018-12-31 13:15:00,191.47,191.67,191.33,191.33,16858.0,176.9454,177.1302,176.816,176.816,16858.0
2018-12-31 13:20:00,191.39,191.39,191.02,191.02,9124.0,176.8715,176.8715,176.5295,176.5295,9124.0
2018-12-31 13:25:00,191.07,191.39,190.96,191.39,9300.0,176.5757,176.8715,176.4741,176.8715,9300.0
2018-12-31 13:30:00,191.4,191.58,191.25,191.4,10384.0,176.8807,177.047,176.7421,176.8807,10384.0
2018-12-31 13:35:00,191.43,191.47,191.15,191.18,7805.0,176.9084,176.9454,176.6497,176.6774,7805.0
2018-12-31 13:40:00,191.16,191.36,191.15,191.17,12453.0,176.6589,176.8437,176.6497,176.6681,12453.0
2018-12-31 13:45:00,191.16,191.17,190.77,190.77,8115.0,176.6589,176.6681,176.2985,176.2985,8115.0
2018-12-31 13:50:00,190.78,190.91,190.77,190.88,13209.0,176.3077,176.4279,176.2985,176.4001,13209.0
2018-12-31 13:55:00,190.96,191.25,190.91,191.18,11461.0,176.4741,176.7421,176.4279,176.6774,11461.0
2018-12-31 14:00:00,191.21,191.26,190.87,190.87,15198.0,176.7051,176.7513,176.3909,176.3909,15198.0
2018-12-31 14:05:00,190.87,191.29,190.85,191.17,17644.0,176.3909,176.779,176.3724,176.6681,17644.0
2018-12-31 14:10:00,191.16,191.29,190.83,190.83,8756.0,176.6589,176.779,176.3539,176.3539,8756.0
2018-12-31 14:15:00,190.88,191.21,190.69,191.15,16516.0,176.4001,176.7051,176.2246,176.6497,16516.0
2018-12-31 14:20:00,191.1,191.15,190.43,190.53,23699.0,176.6035,176.6497,175.9843,176.0767,23699.0
2018-12-31 14:25:00,190.52,190.52,190.06,190.16,24696.0,176.0675,176.0675,175.6424,175.7348,24696.0
2018-12-31 14:30:00,190.16,190.3,189.96,190.0,14802.0,175.7348,175.8641,175.5499,175.5869,14802.0
2018-12-31 14:35:00,189.93,190.26,189.88,190.26,14916.0,175.5222,175.8272,175.476,175.8272,14916.0
2018-12-31 14:40:00,190.3,190.55,190.26,190.55,15106.0,175.8641,176.0952,175.8272,176.0952,15106.0
2018-12-31 14:45:00,190.51,190.95,190.5,190.88,11749.0,176.0582,176.4648,176.049,176.4001,11749.0
2018-12-31 14:50:00,190.82,191.19,190.78,191.17,8968.0,176.3447,176.6866,176.3077,176.6681,8968.0
2018-12-31 14:55:00,191.06,191.28,190.78,190.81,13945.0,176.5665,176.7698,176.3077,176.3355,13945.0
2018-12-31 15:00:00,190.81,191.22,190.71,190.71,13360.0,176.3355,176.7144,176.243,176.243,13360.0
2018-12-31 15:05:00,190.77,190.99,190.5,190.56,16098.0,176.2985,176.5018,176.049,176.1044,16098.0
2018-12-31 15:10:00,190.51,190.63,190.32,190.32,12459.0,176.0582,176.1691,175.8826,175.8826,12459.0
2018-12-31 15:15:00,190.38,190.69,190.18,190.69,24266.0,175.9381,176.2246,175.7532,176.2246,24266.0
2018-12-31 15:20:00,190.66,190.82,190.46,190.5,36132.0,176.1968,176.3447,176.012,176.049,36132.0
2018-12-31 15:25:00,190.53,190.82,190.44,190.49,18257.0,176.0767,176.3447,175.9935,176.0397,18257.0
2018-12-31 15:30:00,190.46,190.9,190.46,190.69,19735.0,176.012,176.4186,176.012,176.2246,19735.0
2018-12-31 15:35:00,190.69,190.69,190.22,190.45,31710.0,176.2246,176.2246,175.7902,176.0028,31710.0
2018-12-31 15:40:00,190.45,190.87,190.42,190.68,27218.0,176.0028,176.3909,175.975,176.2153,27218.0
2018-12-31 15:45:00,190.73,190.91,190.14,190.2,59180.0,176.2615,176.4279,175.7163,175.7717,59180.0
2018-12-31 15:50:00,190.19,190.28,189.08,189.11,70763.0,175.7625,175.8457,174.7367,174.7644,70763.0
2018-12-31 15:55:00,189.11,190.06,188.01,190.06,250942.0,174.7644,175.6424,173.7479,175.6424,250942.0
2019-01-02 09:30:00,187.69,188.61,187.0,188.61,56293.0,173.4521,174.3023,172.8145,174.3023,56293.0
2019-01-02 09:35:00,188.42,188.95,187.95,188.46,29202.0,174.1268,174.6166,173.6924,174.1637,29202.0
2019-01-02 09:40:00,188.37,188.7,188.03,188.37,33628.0,174.0806,174.3855,173.7663,174.0806,33628.0
2019-01-02 09:45:00,188.26,188.35,187.06,187.29,42854.0,173.9789,174.0621,172.8699,173.0825,42854.0
2019-01-02 09:50:00,187.28,187.84,186.58,186.9,46502.0,173.0732,173.5908,172.4263,172.7221,46502.0
2019-01-02 09:55:00,186.92,187.28,186.75,187.16,44828.0,172.7405,173.0732,172.5834,172.9623,44828.0
2019-01-02 10:00:00,187.21,187.21,186.54,187.17,29588.0,173.0085,173.0085,172.3894,172.9716,29588.0
2019-01-02 10:05:00,187.11,187.44,186.45,187.16,75474.0,172.9161,173.2211,172.3062,172.9623,75474.0
2019-01-02 10:10:00,187.08,187.63,186.89,187.04,41098.0,172.8884,173.3967,172.7128,172.8514,41098.0
2019-01-02 10:15:00,186.93,187.09,186.0,186.41,66090.0,172.7498,172.8977,171.8903,172.2692,66090.0
2019-01-02 10:20:00,186.4,186.82,186.09,186.15,29276.0,172.26,172.6481,171.9735,172.029,29276.0
2019-01-02 10:25:00,186.21,186.54,185.01,185.1,48406.0,172.0844,172.3894,170.9754,171.0586,48406.0
2019-01-02 10:30:00,185.09,185.55,184.43,184.59,31129.0,171.0494,171.4745,170.4394,170.5873,31129.0
2019-01-02 10:35:00,184.59,185.05,184.3,184.35,27902.0,170.5873,171.0124,170.3193,170.3655,27902.0
2019-01-02 10:40:00,184.35,184.92,184.35,184.53,34302.0,170.3655,170.8923,170.3655,170.5318,34302.0
2019-01-02 10:45:00,184.65,185.0,184.51,184.84,29255.0,170.6427,170.9662,170.5134,170.8183,29255.0
2019-01-02 10:50:00,184.82,185.76,184.64,185.6,15337.0,170.7998,171.6685,170.6335,171.5207,15337.0
2019-01-02 10:55:00,185.59,186.63,185.55,186.31,13506.0,171.5114,172.4725,171.4745,172.1768,13506.0
2019-01-02 11:00:00,186.44,187.04,186.16,187.04,9528.0,172.297,172.8514,172.0382,172.8514,9528.0
2019-01-02 11:05:00,186.97,187.54,186.96,187.41,12547.0,172.7868,173.3135,172.7775,173.1934,12547.0
2019-01-02 11:10:00,187.52,187.84,187.41,187.49,8469.0,173.295,173.5908,173.1934,173.2673,8469.0
2019-01-02 11:15:00,187.63,188.26,187.36,188.26,9749.0,173.3967,173.9789,173.1472,173.9789,9749.0
2019-01-02 11:20:00,188.19,188.53,187.69,188.18,22502.0,173.9142,174.2284,173.4521,173.905,22502.0
2019-01-02 11:25:00,188.14,188.3,187.62,187.71,25029.0,173.868,174.0159,173.3874,173.4706,25029.0
2019-01-02 11:30:00,187.71,187.71,187.18,187.4,21091.0,173.4706,173.4706,172.9808,173.1841,21091.0
2019-01-02 11:35:00,187.47,187.5,186.96,187.07,14854.0,173.2488,173.2765,172.7775,172.8792,14854.0
2019-01-02 11:40:00,187.06,187.6,187.04,187.39,13703.0,172.8699,173.369,172.8514,173.1749,13703.0
2019-01-02 11:45:00,187.41,187.57,187.11,187.43,15475.0,173.1934,173.3412,172.9161,173.2119,15475.0
2019-01-02 11:50:00,187.41,187.41,186.48,186.48,12876.0,173.1934,173.1934,172.3339,172.3339,12876.0
2019-01-02 11:55:00,186.54,186.64,185.87,185.91,15286.0,172.3894,172.4818,171.7702,171.8072,15286.0
2019-01-02 12:00:00,185.88,185.88,185.35,185.35,18663.0,171.7794,171.7794,171.2896,171.2896,18663.0
2019-01-02 12:05:00,185.35,185.67,185.08,185.25,16830.0,171.2896,171.5854,171.0401,171.1972,16830.0
2019-01-02 12:10:00,185.22,185.4,184.9,185.06,16691.0,171.1695,171.3359,170.8738,171.0216,16691.0
2019-01-02 12:15:00,185.01,185.43,184.96,185.39,7786.0,170.9754,171.3636,170.9292,171.3266,7786.0
2019-01-02 12:20:00,185.36,185.36,185.05,185.09,12819.0,171.2989,171.2989,171.0124,171.0494,12819.0
2019-01-02 12:25:00,185.18,185.18,184.46,184.65,25767.0,171.1325,171.1325,170.4672,170.6427,25767.0
2019-01-02 12:30:00,184.62,184.87,184.58,184.7,20701.0,170.615,170.8461,170.5781,170.689,20701.0
2019-01-02 12:35:00,184.77,185.49,184.7,185.37,34831.0,170.7536,171.419,170.689,171.3081,34831.0
2019-01-02 12:40:00,185.33,185.4,185.1,185.38,7592.0,171.2712,171.3359,171.0586,171.3174,7592.0
2019-01-02 12:45:00,185.47,185.9,185.47,185.79,15181.0,171.4005,171.7979,171.4005,171.6963,15181.0
2019-01-02 12:50:00,185.77,186.44,185.76,186.38,27178.0,171.6778,172.297,171.6685,172.2415,27178.0
2019-01-02 12:55:00,186.37,186.93,186.37,186.93,8576.0,172.2323,172.7498,172.2323,172.7498,8576.0
2019-01-02 13:00:00,186.86,187.11,186.86,187.08,26319.0,172.6851,172.9161,172.6851,172.8884,26319.0
2019-01-02 13:05:00,187.21,187.43,187.14,187.24,9672.0,173.0085,173.2119,172.9439,173.0363,9672.0
2019-01-02 13:10:00,187.25,187.91,187.19,187.59,19187.0,173.0455,173.6554,172.9901,173.3597,19187.0
2019-01-02 13:15:00,187.59,187.68,187.26,187.29,8995.0,173.3597,173.4429,173.0548,173.0825,8995.0
2019-01-02 13:20:00,187.26,187.43,187.07,187.36,12718.0,173.0548,173.2119,172.8792,173.1472,12718.0
2019-01-02 13:25:00,187.32,187.57,187.22,187.35,18581.0,173.1102,173.3412,173.0178,173.1379,18581.0
2019-01-02 13:30:00,187.34,187.44,187.02,187.02,13853.0,173.1287,173.2211,172.833,172.833,13853.0
2019-01-02 13:35:00,186.96,186.97,186.64,186.66,7872.0,172.7775,172.7868,172.4818,172.5003,7872.0
2019-01-02 13:40:00,186.7,187.3,186.55,186.99,18526.0,172.5372,173.0917,172.3986,172.8052,18526.0
2019-01-02 13:45:00,187.08,187.19,186.88,186.88,15791.0,172.8884,172.9901,172.7036,172.7036,15791.0
2019-01-02 13:50:00,186.88,186.95,186.43,186.43,9995.0,172.7036,172.7683,172.2877,172.2877,9995.0
2019-01-02 13:55:00,186.38,186.8,186.29,186.78,11743.0,172.2415,172.6297,172.1583,172.6112,11743.0
2019-01-02 14:00:00,186.84,186.84,186.03,186.09,14925.0,172.6666,172.6666,171.9181,171.9735,14925.0
2019-01-02 14:05:00,186.07,186.11,185.75,186.06,22234.0,171.955,171.992,171.6593,171.9458,22234.0
2019-01-02 14:10:00,186.11,186.16,185.64,186.13,45693.0,171.992,172.0382,171.5576,172.0105,45693.0
2019-01-02 14:15:00,186.14,186.7,186.12,186.12,34776.0,172.0197,172.5372,172.0012,172.0012,34776.0
2019-01-02 14:20:00,186.09,186.56,185.99,186.47,26711.0,171.9735,172.4079,171.8811,172.3247,26711.0
2019-01-02 14:25:00,186.53,186.74,186.19,186.19,16217.0,172.3801,172.5742,172.0659,172.0659,16217.0
2019-01-02 14:30:00,186.22,186.91,186.18,186.88,36694.0,172.0936,172.7313,172.0567,172.7036,36694.0
2019-01-02 14:35:00,186.9,187.04,186.72,186.82,40889.0,172.7221,172.8514,172.5557,172.6481,40889.0
2019-01-02 14:40:00,186.73,186.99,186.4,186.97,33525.0,172.565,172.8052,172.26,172.7868,33525.0
2019-01-02 14:45:00,186.91,187.36,186.74,187.25,42718.0,172.7313,173.1472,172.5742,173.0455,42718.0
2019-01-02 14:50:00,187.27,187.32,186.56,186.65,46492.0,173.064,173.1102,172.4079,172.491,46492.0
2019-01-02 14:55:00,186.68,186.99,186.54,186.64,64349.0,172.5188,172.8052,172.3894,172.4818,64349.0
2019-01-02 15:00:00,186.59,187.15,186.42,186.82,44200.0,172.4356,172.9531,172.2785,172.6481,44200.0
2019-01-02 15:05:00,186.75,186.89,186.52,186.71,31252.0,172.5834,172.7128,172.3709,172.5465,31252.0
2019-01-02 15:10:00,186.71,186.71,186.32,186.68,24079.0,172.5465,172.5465,172.1861,172.5188,24079.0
2019-01-02 15:15:00,186.66,186.78,186.18,186.46,33021.0,172.5003,172.6112,172.0567,172.3154,33021.0
2019-01-02 15:20:00,186.42,186.95,186.4,186.95,37523.0,172.2785,172.7683,172.26,172.7683,37523.0
2019-01-02 15:25:00,186.95,187.16,186.61,186.79,37151.0,172.7683,172.9623,172.4541,172.6204,37151.0
2019-01-02 15:30:00,186.75,186.77,186.45,186.56,29590.0,172.5834,172.6019,172.3062,172.4079,29590.0
2019-01-02 15:35:00,186.59,186.7,186.36,186.42,30927.0,172.4356,172.5372,172.223,172.2785,30927.0
2019-01-02 15:40:00,186.38,186.82,186.37,186.59,40088.0,172.2415,172.6481,172.2323,172.4356,40088.0
2019-01-02 15:45:00,186.51,186.86,186.43,186.51,44072.0,172.3616,172.6851,172.2877,172.3616,44072.0
2019-01-02 15:50:00,186.52,187.04,186.52,187.0,49229.0,172.3709,172.8514,172.3709,172.8145,49229.0
2019-01-02 15:55:00,187.01,187.35,187.0,187.07,127078.0,172.8237,173.1379,172.8145,172.8792,127078.0
2019-01-03 09:30:00,186.0,187.11,185.73,186.14,57020.0,171.8903,172.9161,171.6408,172.0197,57020.0
2019-01-03 09:35:00,186.23,187.51,186.06,186.78,62132.0,172.1029,173.2858,171.9458,172.6112,62132.0
2019-01-03 09:40:00,186.66,188.21,186.66,188.14,46247.0,172.5003,173.9327,172.5003,173.868,46247.0
2019-01-03 09:45:00,188.05,188.71,187.43,187.95,46843.0,173.7848,174.3948,173.2119,173.6924,46843.0
2019-01-03 09:50:00,187.94,187.99,187.22,187.38,26708.0,173.6832,173.7294,173.0178,173.1657,26708.0
2019-01-03 09:55:00,187.35,187.86,187.27,187.86,60571.0,173.1379,173.6092,173.064,173.6092,60571.0
2019-01-03 10:00:00,187.67,187.91,187.09,187.15,87774.0,173.4337,173.6554,172.8977,172.9531,87774.0
2019-01-03 10:05:00,187.15,187.29,186.97,187.19,57336.0,172.9531,173.0825,172.7868,172.9901,57336.0
2019-01-03 10:10:00,187.08,187.75,186.88,187.01,75514.0,172.8884,173.5076,172.7036,172.8237,75514.0
2019-01-03 10:15:00,187.04,187.32,186.85,187.19,63693.0,172.8514,173.1102,172.6759,172.9901,63693.0
2019-01-03 10:20:00,187.25,187.25,186.5,186.5,44027.0,173.0455,173.0455,172.3524,172.3524,44027.0
2019-01-03 10:25:00,186.53,186.53,186.05,186.2,22737.0,172.3801,172.3801,171.9365,172.0752,22737.0
2019-01-03 10:30:00,186.17,186.29,185.55,185.61,83759.0,172.0474,172.1583,171.4745,171.5299,83759.0
2019-01-03 10:35:00,185.45,185.57,185.14,185.26,27533.0,171.3821,171.493,171.0956,171.2065,27533.0
2019-01-03 10:40:00,185.31,185.45,184.51,184.97,28171.0,171.2527,171.3821,170.5134,170.9385,28171.0
2019-01-03 10:45:00,184.98,185.52,184.73,184.87,25411.0,170.9477,171.4467,170.7167,170.8461,25411.0
2019-01-03 10:50:00,184.86,185.83,184.86,185.52,59517.0,170.8368,171.7332,170.8368,171.4467,59517.0
2019-01-03 10:55:00,185.55,186.41,185.51,186.41,28536.0,171.4745,172.2692,171.4375,172.2692,28536.0
2019-01-03 11:00:00,186.36,186.41,185.87,186.17,21483.0,172.223,172.2692,171.7702,172.0474,21483.0
2019-01-03 11:05:00,186.16,186.16,185.95,186.0,19681.0,172.0382,172.0382,171.8441,171.8903,19681.0
2019-01-03 11:10:00,186.03,187.17,186.0,186.9,52854.0,171.9181,172.9716,171.8903,172.7221,52854.0
2019-01-03 11:15:00,186.95,187.04,186.63,186.74,16415.0,172.7683,172.8514,172.4725,172.5742,16415.0
2019-01-03 11:20:00,186.77,187.16,186.71,186.97,24355.0,172.6019,172.9623,172.5465,172.7868,24355.0
2019-01-03 11:25:00,187.0,187.03,186.45,186.5,29118.0,172.8145,172.8422,172.3062,172.3524,29118.0
2019-01-03 11:30:00,186.5,187.04,186.23,186.89,26424.0,172.3524,172.8514,172.1029,172.7128,26424.0
2019-01-03 11:35:00,186.95,187.91,186.84,187.81,28783.0,172.7683,173.6554,172.6666,173.563,28783.0
2019-01-03 11:40:00,187.82,188.67,187.6,188.47,42317.0,173.5723,174.3578,173.369,174.173,42317.0
2019-01-03 11:45:00,188.55,188.75,188.17,188.22,20501.0,174.2469,174.4317,173.8957,173.9419,20501.0
2019-01-03 11:50:00,188.36,188.42,187.85,188.03,18200.0,174.0713,174.1268,173.6,173.7663,18200.0
2019-01-03 11:55:00,188.0,188.23,187.42,187.56,17792.0,173.7386,173.9512,173.2026,173.332,17792.0
2019-01-03 12:00:00,187.45,187.53,186.67,186.81,15863.0,173.2303,173.3043,172.5095,172.6389,15863.0
2019-01-03 12:05:00,186.77,187.06,186.66,187.02,19623.0,172.6019,172.8699,172.5003,172.833,19623.0
2019-01-03 12:10:00,186.98,187.54,186.97,187.5,25620.0,172.796,173.3135,172.7868,173.2765,25620.0
2019-01-03 12:15:00,187.45,187.54,186.72,186.8,13311.0,173.2303,173.3135,172.5557,172.6297,13311.0
2019-01-03 12:20:00,186.78,187.2,186.72,186.85,17772.0,172.6112,172.9993,172.5557,172.6759,17772.0
2019-01-03 12:25:00,186.81,187.07,186.81,186.98,22715.0,172.6389,172.8792,172.6389,172.796,22715.0
2019-01-03 12:30:00,186.98,187.27,186.8,187.02,17219.0,172.796,173.064,172.6297,172.833,17219.0
2019-01-03 12:35:00,186.98,187.01,186.35,186.62,13319.0,172.796,172.8237,172.2138,172.4633,13319.0
2019-01-03 12:40:00,186.64,186.89,186.45,186.63,20655.0,172.4818,172.7128,172.3062,172.4725,20655.0
2019-01-03 12:45:00,186.71,186.94,186.58,186.89,20593.0,172.5465,172.759,172.4263,172.7128,20593.0
2019-01-03 12:50:00,186.86,187.41,186.73,187.1,21727.0,172.6851,173.1934,172.565,172.9069,21727.0
2019-01-03 12:55:00,187.12,187.5,186.96,187.41,13532.0,172.9254,173.2765,172.7775,173.1934,13532.0
2019-01-03 13:00:00,187.41,187.41,187.08,187.39,21559.0,173.1934,173.1934,172.8884,173.1749,21559.0
2019-01-03 13:05:00,187.4,187.65,187.26,187.45,47857.0,173.1841,173.4152,173.0548,173.2303,47857.0
2019-01-03 13:10:00,187.63,188.11,187.32,187.37,48616.0,173.3967,173.8403,173.1102,173.1564,48616.0
2019-01-03 13:15:00,187.3,187.32,186.15,186.85,27332.0,173.0917,173.1102,172.029,172.6759,27332.0
2019-01-03 13:20:00,186.85,187.03,186.62,186.62,17420.0,172.6759,172.8422,172.4633,172.4633,17420.0
2019-01-03 13:25:00,186.53,186.69,186.07,186.37,12106.0,172.3801,172.528,171.955,172.2323,12106.0
2019-01-03 13:30:00,186.33,186.85,186.05,186.49,26322.0,172.1953,172.6759,171.9365,172.3432,26322.0
2019-01-03 13:35:00,186.53,187.36,186.39,187.33,15801.0,172.3801,173.1472,172.2508,173.1194,15801.0
2019-01-03 13:40:00,187.33,187.33,186.9,186.98,27901.0,173.1194,173.1194,172.7221,172.796,27901.0
2019-01-03 13:45:00,186.98,187.04,186.52,186.56,12830.0,172.796,172.8514,172.3709,172.4079,12830.0
2019-01-03 13:50:00,186.56,186.66,186.19,186.19,16387.0,172.4079,172.5003,172.0659,172.0659,16387.0
2019-01-03 13:55:00,186.16,186.36,186.0,186.32,28425.0,172.0382,172.223,171.8903,172.1861,28425.0
2019-01-03 14:00:00,186.29,186.29,185.44,185.54,15300.0,172.1583,172.1583,171.3728,171.4652,15300.0
2019-01-03 14:05:00,185.54,185.94,185.14,185.14,30708.0,171.4652,171.8349,171.0956,171.0956,30708.0
2019-01-03 14:10:00,185.25,185.46,184.58,185.04,58330.0,171.1972,171.3913,170.5781,171.0032,58330.0
2019-01-03 14:15:00,185.12,185.7,185.07,185.48,14243.0,171.0771,171.6131,171.0309,171.4098,14243.0
2019-01-03 14:20:00,185.48,185.6,185.16,185.25,10884.0,171.4098,171.5207,171.1141,171.1972,10884.0
2019-01-03 14:25:00,185.17,185.66,184.87,185.47,13600.0,171.1233,171.5761,170.8461,171.4005,13600.0
2019-01-03 14:30:00,185.5,185.91,185.25,185.48,22137.0,171.4283,171.8072,171.1972,171.4098,22137.0
2019-01-03 14:35:00,185.52,185.6,185.12,185.53,13694.0,171.4467,171.5207,171.0771,171.456,13694.0
2019-01-03 14:40:00,185.54,185.95,185.26,185.81,46749.0,171.4652,171.8441,171.2065,171.7148,46749.0
2019-01-03 14:45:00,185.79,185.92,185.31,185.45,19217.0,171.6963,171.8164,171.2527,171.3821,19217.0
2019-01-03 14:50:00,185.47,185.66,185.41,185.54,12668.0,171.4005,171.5761,171.3451,171.4652,12668.0
2019-01-03 14:55:00,185.47,185.47,184.97,185.23,13632.0,171.4005,171.4005,170.9385,171.1787,13632.0
2019-01-03 15:00:00,185.23,185.27,185.07,185.15,16453.0,171.1787,171.2157,171.0309,171.1048,16453.0
2019-01-03 15:05:00,185.16,185.35,185.06,185.33,23046.0,171.1141,171.2896,171.0216,171.2712,23046.0
2019-01-03 15:10:00,185.26,185.56,185.18,185.2,22518.0,171.2065,171.4837,171.1325,171.151,22518.0
2019-01-03 15:15:00,185.22,185.54,185.02,185.41,21279.0,171.1695,171.4652,170.9847,171.3451,21279.0
2019-01-03 15:20:00,185.47,185.69,185.29,185.42,17969.0,171.4005,171.6039,171.2342,171.3543,17969.0
2019-01-03 15:25:00,185.4,185.65,185.18,185.4,15060.0,171.3359,171.5669,171.1325,171.3359,15060.0
2019-01-03 15:30:00,185.38,185.97,185.22,185.9,22709.0,171.3174,171.8626,171.1695,171.7979,22709.0
2019-01-03 15:35:00,185.93,186.11,185.51,185.56,33174.0,171.8256,171.992,171.4375,171.4837,33174.0
2019-01-03 15:40:00,185.57,186.04,185.48,185.91,33977.0,171.493,171.9273,171.4098,171.8072,33977.0
2019-01-03 15:45:00,185.89,186.34,185.88,186.26,55804.0,171.7887,172.2045,171.7794,172.1306,55804.0
2019-01-03 15:50:00,186.24,186.52,185.92,186.21,40317.0,172.1121,172.3709,171.8164,172.0844,40317.0
2019-01-03 15:55:00,186.24,186.25,185.22,185.64,134046.0,172.1121,172.1214,171.1695,171.5576,134046.0
2019-01-04 09:30:00,186.89,187.79,185.39,185.39,70743.0,172.7128,173.5446,171.3266,171.3266,70743.0
2019-01-04 09:35:00,185.47,187.85,185.3,186.96,44918.0,171.4005,173.6,171.2434,172.7775,44918.0
2019-01-04 09:40:00,186.96,188.1,186.79,187.37,32999.0,172.7775,173.831,172.6204,173.1564,32999.0
2019-01-04 09:45:00,187.44,187.5,186.65,186.9,26591.0,173.2211,173.2765,172.491,172.7221,26591.0
2019-01-04 09:50:00,186.83,187.64,186.82,187.25,21071.0,172.6574,173.4059,172.6481,173.0455,21071.0
2019-01-04 09:55:00,187.35,187.68,187.08,187.42,23980.0,173.1379,173.4429,172.8884,173.2026,23980.0
2019-01-04 10:00:00,187.5,188.62,187.46,188.62,28719.0,173.2765,174.3116,173.2396,174.3116,28719.0
2019-01-04 10:05:00,188.78,189.0,188.28,188.37,18625.0,174.4595,174.6628,173.9974,174.0806,18625.0
2019-01-04 10:10:00,188.26,188.76,188.26,188.74,14986.0,173.9789,174.441,173.9789,174.4225,14986.0
2019-01-04 10:15:00,188.73,188.89,187.99,188.05,24297.0,174.4132,174.5611,173.7294,173.7848,24297.0
2019-01-04 10:20:00,188.07,189.79,187.77,189.61,15321.0,173.8033,175.3928,173.5261,175.2265,15321.0
2019-01-04 10:25:00,189.49,189.84,189.32,189.33,17690.0,175.1156,175.439,174.9585,174.9677,17690.0
2019-01-04 10:30:00,189.43,189.76,189.05,189.2,45200.0,175.0601,175.3651,174.709,174.8476,45200.0
2019-01-04 10:35:00,189.2,189.32,188.84,188.85,9233.0,174.8476,174.9585,174.5149,174.5241,9233.0
2019-01-04 10:40:00,188.87,189.04,188.45,188.5,10052.0,174.5426,174.6997,174.1545,174.2007,10052.0
2019-01-04 10:45:00,188.49,189.13,188.46,188.64,11874.0,174.1914,174.7829,174.1637,174.3301,11874.0
2019-01-04 10:50:00,188.69,189.04,188.6,188.8,10825.0,174.3763,174.6997,174.2931,174.4779,10825.0
2019-01-04 10:55:00,188.75,189.1,188.44,189.02,25323.0,174.4317,174.7552,174.1452,174.6812,25323.0
2019-01-04 11:00:00,189.13,190.03,188.91,190.03,45484.0,174.7829,175.6146,174.5796,175.6146,45484.0
2019-01-04 11:05:00,190.01,190.14,189.55,189.76,17246.0,175.5961,175.7163,175.171,175.3651,17246.0
2019-01-04 11:10:00,189.96,190.22,189.22,189.22,55435.0,175.5499,175.7902,174.8661,174.8661,55435.0
2019-01-04 11:15:00,189.23,189.23,188.53,188.93,14344.0,174.8753,174.8753,174.2284,174.5981,14344.0
2019-01-04 11:20:00,189.06,189.07,188.02,188.04,45085.0,174.7182,174.7275,173.7571,173.7756,45085.0
2019-01-04 11:25:00,188.18,188.36,187.86,187.86,28500.0,173.905,174.0713,173.6092,173.6092,28500.0
2019-01-04 11:30:00,187.8,188.02,187.6,187.94,17865.0,173.5538,173.7571,173.369,173.6832,17865.0
2019-01-04 11:35:00,188.08,188.08,187.09,187.28,27851.0,173.8126,173.8126,172.8977,173.0732,27851.0
2019-01-04 11:40:00,187.31,187.79,187.06,187.25,26539.0,173.101,173.5446,172.8699,173.0455,26539.0
2019-01-04 11:45:00,187.28,187.71,187.28,187.47,12635.0,173.0732,173.4706,173.0732,173.2488,12635.0
2019-01-04 11:50:00,187.35,187.61,187.23,187.5,9625.0,173.1379,173.3782,173.027,173.2765,9625.0
2019-01-04 11:55:00,187.5,187.57,187.15,187.54,8690.0,173.2765,173.3412,172.9531,173.3135,8690.0
2019-01-04 12:00:00,187.49,187.69,187.38,187.69,15422.0,173.2673,173.4521,173.1657,173.4521,15422.0
2019-01-04 12:05:00,187.76,188.03,187.64,187.89,9857.0,173.5168,173.7663,173.4059,173.637,9857.0
2019-01-04 12:10:00,187.85,188.65,187.75,188.56,41415.0,173.6,174.3393,173.5076,174.2561,41415.0
2019-01-04 12:15:00,188.64,189.36,188.62,189.36,10806.0,174.3301,174.9955,174.3116,174.9955,10806.0
2019-01-04 12:20:00,189.34,189.9,189.28,189.79,24586.0,174.977,175.4945,174.9215,175.3928,24586.0
2019-01-04 12:25:00,189.75,189.88,189.63,189.83,24359.0,175.3559,175.476,175.245,175.4298,24359.0
2019-01-04 12:30:00,189.89,189.9,189.63,189.7,23834.0,175.4852,175.4945,175.245,175.3097,23834.0
2019-01-04 12:35:00,189.7,190.43,189.7,190.43,54546.0,175.3097,175.9843,175.3097,175.9843,54546.0
2019-01-04 12:40:00,190.48,190.81,190.29,190.73,27518.0,176.0305,176.3355,175.8549,176.2615,27518.0
2019-01-04 12:45:00,190.73,190.75,190.39,190.48,17565.0,176.2615,176.28,175.9473,176.0305,17565.0
2019-01-04 12:50:00,190.43,190.5,190.13,190.13,7315.0,175.9843,176.049,175.707,175.707,7315.0
2019-01-04 12:55:00,190.2,190.39,190.14,190.25,9181.0,175.7717,175.9473,175.7163,175.8179,9181.0
2019-01-04 13:00:00,190.27,190.64,190.26,190.64,7921.0,175.8364,176.1784,175.8272,176.1784,7921.0
2019-01-04 13:05:00,190.76,191.13,190.53,190.65,38523.0,176.2893,176.6312,176.0767,176.1876,38523.0
2019-01-04 13:10:00,190.55,190.55,190.17,190.29,7286.0,176.0952,176.0952,175.744,175.8549,7286.0
2019-01-04 13:15:00,190.27,190.6,190.16,190.49,10105.0,175.8364,176.1414,175.7348,176.0397,10105.0
2019-01-04 13:20:00,190.47,190.51,189.94,190.03,8728.0,176.0212,176.0582,175.5315,175.6146,8728.0
2019-01-04 13:25:00,190.04,190.04,189.63,189.63,6777.0,175.6239,175.6239,175.245,175.245,6777.0
2019-01-04 13:30:00,189.56,189.71,188.99,189.52,24635.0,175.1803,175.3189,174.6535,175.1433,24635.0
2019-01-04 13:35:00,189.47,189.47,189.2,189.22,15535.0,175.0971,175.0971,174.8476,174.8661,15535.0
2019-01-04 13:40:00,189.27,189.31,188.72,188.94,11257.0,174.9123,174.9492,174.404,174.6073,11257.0
2019-01-04 13:45:00,188.94,189.44,188.81,189.44,28706.0,174.6073,175.0694,174.4872,175.0694,28706.0
2019-01-04 13:50:00,189.41,189.52,189.04,189.05,7260.0,175.0417,175.1433,174.6997,174.709,7260.0
2019-01-04 13:55:00,189.02,189.03,188.47,188.65,30171.0,174.6812,174.6905,174.173,174.3393,30171.0
2019-01-04 14:00:00,188.7,188.7,188.26,188.52,26702.0,174.3855,174.3855,173.9789,174.2192,26702.0
2019-01-04 14:05:00,188.52,188.52,187.85,188.08,30011.0,174.2192,174.2192,173.6,173.8126,30011.0
2019-01-04 14:10:00,188.16,188.4,188.03,188.17,9183.0,173.8865,174.1083,173.7663,173.8957,9183.0
2019-01-04 14:15:00,188.11,188.83,188.08,188.65,31109.0,173.8403,174.5057,173.8126,174.3393,31109.0
2019-01-04 14:20:00,188.65,188.98,188.63,188.98,17713.0,174.3393,174.6443,174.3208,174.6443,17713.0
2019-01-04 14:25:00,189.0,189.0,188.63,188.72,21263.0,174.6628,174.6628,174.3208,174.404,21263.0
2019-01-04 14:30:00,188.54,188.96,188.48,188.95,14751.0,174.2377,174.6258,174.1822,174.6166,14751.0
2019-01-04 14:35:00,189.01,189.48,189.01,189.48,12246.0,174.672,175.1063,174.672,175.1063,12246.0
2019-01-04 14:40:00,189.41,189.76,189.13,189.22,44352.0,175.0417,175.3651,174.7829,174.8661,44352.0
2019-01-04 14:45:00,189.2,189.35,188.99,189.2,30848.0,174.8476,174.9862,174.6535,174.8476,30848.0
2019-01-04 14:50:00,189.14,189.17,188.81,189.01,12514.0,174.7921,174.8199,174.4872,174.672,12514.0
2019-01-04 14:55:00,188.96,189.08,188.77,188.8,14780.0,174.6258,174.7367,174.4502,174.4779,14780.0
2019-01-04 15:00:00,188.8,189.33,188.8,189.09,28662.0,174.4779,174.9677,174.4779,174.7459,28662.0
2019-01-04 15:05:00,189.11,189.33,188.8,188.8,32879.0,174.7644,174.9677,174.4779,174.4779,32879.0
2019-01-04 15:10:00,188.84,189.17,188.8,189.13,18556.0,174.5149,174.8199,174.4779,174.7829,18556.0
2019-01-04 15:15:00,189.15,189.29,188.96,189.11,14148.0,174.8014,174.9308,174.6258,174.7644,14148.0
2019-01-04 15:20:00,189.16,189.18,188.49,188.5,20233.0,174.8106,174.8291,174.1914,174.2007,20233.0
2019-01-04 15:25:00,188.5,189.01,188.45,188.98,24351.0,174.2007,174.672,174.1545,174.6443,24351.0
2019-01-04 15:30:00,188.94,189.3,188.78,189.3,24829.0,174.6073,174.94,174.4595,174.94,24829.0
2019-01-04 15:35:00,189.3,189.3,188.98,189.03,25528.0,174.94,174.94,174.6443,174.6905,25528.0
2019-01-04 15:40:00,189.04,189.11,188.77,188.92,36533.0,174.6997,174.7644,174.4502,174.5888,36533.0
2019-01-04 15:45:00,188.89,189.13,188.83,188.85,39942.0,174.5611,174.7829,174.5057,174.5241,39942.0
2019-01-04 15:50:00,188.86,189.03,188.39,188.41,37009.0,174.5334,174.6905,174.099,174.1175,37009.0
2019-01-04 15:55:00,188.43,189.02,188.39,188.64,78189.0,174.136,174.6812,174.099,174.3301,78189.0
2019-01-07 09:30:00,188.6,189.67,188.36,188.87,28636.0,174.2931,175.2819,174.0713,174.5426,28636.0
2019-01-07 09:35:00,188.79,189.69,188.46,189.48,13500.0,174.4687,175.3004,174.1637,175.1063,13500.0
2019-01-07 09:40:00,189.47,189.64,188.84,189.0,32186.0,175.0971,175.2542,174.5149,174.6628,32186.0
2019-01-07 09:45:00,189.03,189.09,187.86,187.86,21797.0,174.6905,174.7459,173.6092,173.6092,21797.0
2019-01-07 09:50:00,187.86,188.36,187.63,188.08,10839.0,173.6092,174.0713,173.3967,173.8126,10839.0
2019-01-07 09:55:00,188.17,188.84,188.16,188.84,13018.0,173.8957,174.5149,173.8865,174.5149,13018.0
2019-01-07 10:00:00,188.88,188.9,188.14,188.26,29287.0,174.5519,174.5703,173.868,173.9789,29287.0
2019-01-07 10:05:00,188.24,188.26,187.66,187.7,21643.0,173.9604,173.9789,173.4244,173.4614,21643.0
2019-01-07 10:10:00,187.82,188.01,187.5,187.72,18787.0,173.5723,173.7479,173.2765,173.4799,18787.0
2019-01-07 10:15:00,187.76,187.76,187.06,187.06,15336.0,173.5168,173.5168,172.8699,172.8699,15336.0
2019-01-07 10:20:00,187.07,187.3,186.88,187.19,16500.0,172.8792,173.0917,172.7036,172.9901,16500.0
2019-01-07 10:25:00,187.16,187.75,187.03,187.65,43697.0,172.9623,173.5076,172.8422,173.4152,43697.0
2019-01-07 10:30:00,187.69,188.19,187.6,188.05,16430.0,173.4521,173.9142,173.369,173.7848,16430.0
2019-01-07 10:35:00,188.03,188.06,187.46,187.72,17909.0,173.7663,173.7941,173.2396,173.4799,17909.0
2019-01-07 10:40:00,187.8,188.28,187.63,187.91,41649.0,173.5538,173.9974,173.3967,173.6554,41649.0
2019-01-07 10:45:00,187.86,188.17,187.79,187.98,15376.0,173.6092,173.8957,173.5446,173.7201,15376.0
2019-01-07 10:50:00,187.93,188.04,187.7,187.73,11185.0,173.6739,173.7756,173.4614,173.4891,11185.0
2019-01-07 10:55:00,187.69,187.83,187.12,187.28,15251.0,173.4521,173.5815,172.9254,173.0732,15251.0
2019-01-07 11:00:00,187.26,187.46,187.05,187.05,16202.0,173.0548,173.2396,172.8607,172.8607,16202.0
2019-01-07 11:05:00,187.0,187.06,186.29,186.46,14903.0,172.8145,172.8699,172.1583,172.3154,14903.0
2019-01-07 11:10:00,186.52,187.22,186.52,187.2,12001.0,172.3709,173.0178,172.3709,172.9993,12001.0
2019-01-07 11:15:00,187.2,187.2,187.01,187.01,11098.0,172.9993,172.9993,172.8237,172.8237,11098.0
2019-01-07 11:20:00,186.96,187.13,186.87,187.06,12615.0,172.7775,172.9346,172.6943,172.8699,12615.0
2019-01-07 11:25:00,187.06,187.63,187.01,187.43,11147.0,172.8699,173.3967,172.8237,173.2119,11147.0
2019-01-07 11:30:00,187.43,187.79,187.36,187.65,23885.0,173.2119,173.5446,173.1472,173.4152,23885.0
2019-01-07 11:35:00,187.63,188.21,187.54,187.93,10947.0,173.3967,173.9327,173.3135,173.6739,10947.0
2019-01-07 11:40:00,187.93,188.18,187.84,188.01,21581.0,173.6739,173.905,173.5908,173.7479,21581.0
2019-01-07 11:45:00,188.06,188.06,187.64,187.78,16125.0,173.7941,173.7941,173.4059,173.5353,16125.0
2019-01-07 11:50:00,187.74,187.91,187.6,187.68,18106.0,173.4983,173.6554,173.369,173.4429,18106.0
2019-01-07 11:55:00,187.69,187.7,187.49,187.64,11790.0,173.4521,173.4614,173.2673,173.4059,11790.0
2019-01-07 12:00:00,187.65,187.69,187.23,187.26,21360.0,173.4152,173.4521,173.027,173.0548,21360.0
2019-01-07 12:05:00,187.33,187.53,187.24,187.52,25079.0,173.1194,173.3043,173.0363,173.295,25079.0
2019-01-07 12:10:00,187.47,187.56,187.29,187.4,13618.0,173.2488,173.332,173.0825,173.1841,13618.0
2019-01-07 12:15:00,187.45,187.52,187.32,187.4,11638.0,173.2303,173.295,173.1102,173.1841,11638.0
2019-01-07 12:20:00,187.44,187.63,187.35,187.55,12605.0,173.2211,173.3967,173.1379,173.3228,12605.0
2019-01-07 12:25:00,187.59,187.84,187.55,187.68,16868.0,173.3597,173.5908,173.3228,173.4429,16868.0
2019-01-07 12:30:00,187.7,187.96,187.54,187.81,8063.0,173.4614,173.7017,173.3135,173.563,8063.0
2019-01-07 12:35:00,187.8,187.83,187.68,187.8,14403.0,173.5538,173.5815,173.4429,173.5538,14403.0
2019-01-07 12:40:00,187.8,187.98,187.65,187.98,14105.0,173.5538,173.7201,173.4152,173.7201,14105.0
2019-01-07 12:45:00,188.0,188.14,187.85,187.85,8736.0,173.7386,173.868,173.6,173.6,8736.0
2019-01-07 12:50:00,187.92,188.04,187.86,187.86,8014.0,173.6647,173.7756,173.6092,173.6092,8014.0
2019-01-07 12:55:00,187.86,188.15,187.84,188.04,14246.0,173.6092,173.8772,173.5908,173.7756,14246.0
2019-01-07 13:00:00,188.07,188.26,188.04,188.17,6006.0,173.8033,173.9789,173.7756,173.8957,6006.0
2019-01-07 13:05:00,188.16,188.24,187.96,188.06,14490.0,173.8865,173.9604,173.7017,173.7941,14490.0
2019-01-07 13:10:00,188.03,188.38,188.01,188.34,39897.0,173.7663,174.0898,173.7479,174.0528,39897.0
2019-01-07 13:15:00,188.29,188.5,188.2,188.37,10385.0,174.0066,174.2007,173.9234,174.0806,10385.0
2019-01-07 13:20:00,188.44,188.47,188.28,188.31,5543.0,174.1452,174.173,173.9974,174.0251,5543.0
2019-01-07 13:25:00,188.34,188.9,188.33,188.9,12125.0,174.0528,174.5703,174.0436,174.5703,12125.0
2019-01-07 13:30:00,188.89,189.15,188.78,189.0,14525.0,174.5611,174.8014,174.4595,174.6628,14525.0
2019-01-07 13:35:00,188.99,189.0,188.71,188.71,8775.0,174.6535,174.6628,174.3948,174.3948,8775.0
2019-01-07 13:40:00,188.69,188.75,188.58,188.72,7641.0,174.3763,174.4317,174.2746,174.404,7641.0
2019-01-07 13:45:00,188.7,188.7,188.29,188.31,12673.0,174.3855,174.3855,174.0066,174.0251,12673.0
2019-01-07 13:50:00,188.31,188.54,188.22,188.42,14215.0,174.0251,174.2377,173.9419,174.1268,14215.0
2019-01-07 13:55:00,188.38,188.43,188.18,188.21,10940.0,174.0898,174.136,173.905,173.9327,10940.0
2019-01-07 14:00:00,188.24,188.45,188.21,188.39,8364.0,173.9604,174.1545,173.9327,174.099,8364.0
2019-01-07 14:05:00,188.41,188.48,188.19,188.34,13591.0,174.1175,174.1822,173.9142,174.0528,13591.0
2019-01-07 14:10:00,188.28,188.52,188.21,188.45,13860.0,173.9974,174.2192,173.9327,174.1545,13860.0
2019-01-07 14:15:00,188.5,188.53,188.29,188.46,12958.0,174.2007,174.2284,174.0066,174.1637,12958.0
2019-01-07 14:20:00,188.42,188.55,188.27,188.29,15312.0,174.1268,174.2469,173.9881,174.0066,15312.0
2019-01-07 14:25:00,188.28,188.48,188.24,188.48,11269.0,173.9974,174.1822,173.9604,174.1822,11269.0
2019-01-07 14:30:00,188.48,188.53,188.36,188.36,14187.0,174.1822,174.2284,174.0713,174.0713,14187.0
2019-01-07 14:35:00,188.36,188.39,188.2,188.24,9161.0,174.0713,174.099,173.9234,173.9604,9161.0
2019-01-07 14:40:00,188.2,188.25,187.93,187.97,22514.0,173.9234,173.9697,173.6739,173.7109,22514.0
2019-01-07 14:45:00,187.91,188.17,187.87,188.15,11267.0,173.6554,173.8957,173.6185,173.8772,11267.0
2019-01-07 14:50:00,188.09,188.09,187.73,187.8,12271.0,173.8218,173.8218,173.4891,173.5538,12271.0
2019-01-07 14:55:00,187.78,187.82,187.43,187.47,9889.0,173.5353,173.5723,173.2119,173.2488,9889.0
2019-01-07 15:00:00,187.41,187.6,187.32,187.6,17468.0,173.1934,173.369,173.1102,173.369,17468.0
2019-01-07 15:05:00,187.63,187.75,187.53,187.69,15623.0,173.3967,173.5076,173.3043,173.4521,15623.0
2019-01-07 15:10:00,187.69,187.85,187.62,187.74,10645.0,173.4521,173.6,173.3874,173.4983,10645.0
2019-01-07 15:15:00,187.78,187.92,187.77,187.9,8754.0,173.5353,173.6647,173.5261,173.6462,8754.0
2019-01-07 15:20:00,187.88,188.09,187.75,188.07,15197.0,173.6277,173.8218,173.5076,173.8033,15197.0
2019-01-07 15:25:00,188.09,188.17,187.94,188.02,15827.0,173.8218,173.8957,173.6832,173.7571,15827.0
2019-01-07 15:30:00,187.99,188.09,187.69,187.87,18579.0,173.7294,173.8218,173.4521,173.6185,18579.0
2019-01-07 15:35:00,187.84,187.9,187.5,187.5,20314.0,173.5908,173.6462,173.2765,173.2765,20314.0
2019-01-07 15:40:00,187.5,187.5,186.97,187.11,36946.0,173.2765,173.2765,172.7868,172.9161,36946.0
2019-01-07 15:45:00,187.09,187.39,187.09,187.25,41880.0,172.8977,173.1749,172.8977,173.0455,41880.0
2019-01-07 15:50:00,187.22,187.39,187.09,187.27,39971.0,173.0178,173.1749,172.8977,173.064,39971.0
2019-01-07 15:55:00,187.27,187.41,186.28,186.52,114473.0,173.064,173.1934,172.1491,172.3709,114473.0
2019-01-08 09:30:00,187.52,188.49,187.12,188.19,36255.0,173.295,174.1914,172.9254,173.9142,36255.0
2019-01-08 09:35:00,188.19,189.5,188.07,189.49,37257.0,173.9142,175.1248,173.8033,175.1156,37257.0
2019-01-08 09:40:00,189.48,190.27,189.26,189.49,27720.0,175.1063,175.8364,174.903,175.1156,27720.0
2019-01-08 09:45:00,189.5,189.65,188.6,188.69,27924.0,175.1248,175.2635,174.2931,174.3763,27924.0
2019-01-08 09:50:00,188.75,189.49,188.74,189.25,8825.0,174.4317,175.1156,174.4225,174.8938,8825.0
2019-01-08 09:55:00,189.33,189.46,188.91,189.19,13914.0,174.9677,175.0879,174.5796,174.8383,13914.0
2019-01-08 10:00:00,189.1,189.21,188.35,189.0,24242.0,174.7552,174.8568,174.0621,174.6628,24242.0
2019-01-08 10:05:00,189.04,189.76,188.58,188.84,47140.0,174.6997,175.3651,174.2746,174.5149,47140.0
2019-01-08 10:10:00,188.85,189.14,188.41,188.52,17996.0,174.5241,174.7921,174.1175,174.2192,17996.0
2019-01-08 10:15:00,188.4,189.32,188.02,188.87,21453.0,174.1083,174.9585,173.7571,174.5426,21453.0
2019-01-08 10:20:00,188.74,188.99,187.94,188.19,27088.0,174.4225,174.6535,173.6832,173.9142,27088.0
2019-01-08 10:25:00,188.28,188.48,187.61,187.61,16250.0,173.9974,174.1822,173.3782,173.3782,16250.0
2019-01-08 10:30:00,187.55,187.97,187.4,187.5,15915.0,173.3228,173.7109,173.1841,173.2765,15915.0
2019-01-08 10:35:00,187.57,187.84,187.4,187.69,12737.0,173.3412,173.5908,173.1841,173.4521,12737.0
2019-01-08 10:40:00,187.69,188.31,187.68,187.99,20444.0,173.4521,174.0251,173.4429,173.7294,20444.0
2019-01-08 10:45:00,188.04,188.13,187.89,188.11,31518.0,173.7756,173.8588,173.637,173.8403,31518.0
2019-01-08 10:50:00,188.0,188.07,187.38,187.39,37358.0,173.7386,173.8033,173.1657,173.1749,37358.0
2019-01-08 10:55:00,187.43,187.95,187.36,187.92,17304.0,173.2119,173.6924,173.1472,173.6647,17304.0
2019-01-08 11:00:00,187.96,188.5,187.96,188.32,17647.0,173.7017,174.2007,173.7017,174.0343,17647.0
2019-01-08 11:05:00,188.3,188.47,188.12,188.38,16011.0,174.0159,174.173,173.8495,174.0898,16011.0
2019-01-08 11:10:00,188.37,188.4,187.29,187.31,18388.0,174.0806,174.1083,173.0825,173.101,18388.0
2019-01-08 11:15:00,187.21,187.39,186.83,186.88,20955.0,173.0085,173.1749,172.6574,172.7036,20955.0
2019-01-08 11:20:00,186.89,186.9,185.37,185.8,32908.0,172.7128,172.7221,171.3081,171.7055,32908.0
2019-01-08 11:25:00,185.64,186.19,185.56,185.93,13961.0,171.5576,172.0659,171.4837,171.8256,13961.0
2019-01-08 11:30:00,185.84,185.84,185.25,185.45,19736.0,171.7425,171.7425,171.1972,171.3821,19736.0
2019-01-08 11:35:00,185.43,186.1,185.04,185.42,28778.0,171.3636,171.9828,171.0032,171.3543,28778.0
2019-01-08 11:40:00,185.57,185.61,185.01,185.19,17292.0,171.493,171.5299,170.9754,171.1418,17292.0
2019-01-08 11:45:00,185.2,185.84,185.17,185.84,12691.0,171.151,171.7425,171.1233,171.7425,12691.0
2019-01-08 11:50:00,185.84,186.07,185.57,185.75,14198.0,171.7425,171.955,171.493,171.6593,14198.0
2019-01-08 11:55:00,185.88,186.13,185.76,186.05,10692.0,171.7794,172.0105,171.6685,171.9365,10692.0
2019-01-08 12:00:00,186.07,186.41,185.85,186.41,19562.0,171.955,172.2692,171.7517,172.2692,19562.0
2019-01-08 12:05:00,186.38,186.92,186.38,186.66,25261.0,172.2415,172.7405,172.2415,172.5003,25261.0
2019-01-08 12:10:00,186.68,187.01,186.58,186.98,15150.0,172.5188,172.8237,172.4263,172.796,15150.0
2019-01-08 12:15:00,187.04,187.05,186.77,186.78,21682.0,172.8514,172.8607,172.6019,172.6112,21682.0
2019-01-08 12:20:00,186.74,187.12,186.7,187.08,10316.0,172.5742,172.9254,172.5372,172.8884,10316.0
2019-01-08 12:25:00,187.11,187.32,186.72,186.79,16442.0,172.9161,173.1102,172.5557,172.6204,16442.0
2019-01-08 12:30:00,186.85,186.92,186.22,186.22,14678.0,172.6759,172.7405,172.0936,172.0936,14678.0
2019-01-08 12:35:00,186.22,186.65,186.01,186.61,15415.0,172.0936,172.491,171.8996,172.4541,15415.0
2019-01-08 12:40:00,186.64,187.45,186.64,187.42,15616.0,172.4818,173.2303,172.4818,173.2026,15616.0
2019-01-08 12:45:00,187.49,187.57,186.95,187.05,15617.0,173.2673,173.3412,172.7683,172.8607,15617.0
2019-01-08 12:50:00,187.01,187.35,186.86,187.26,10209.0,172.8237,173.1379,172.6851,173.0548,10209.0
2019-01-08 12:55:00,187.28,187.61,187.15,187.52,11901.0,173.0732,173.3782,172.9531,173.295,11901.0
2019-01-08 13:00:00,187.53,187.58,187.32,187.57,17157.0,173.3043,173.3505,173.1102,173.3412,17157.0
2019-01-08 13:05:00,187.52,187.76,187.52,187.67,8678.0,173.295,173.5168,173.295,173.4337,8678.0
2019-01-08 13:10:00,187.69,187.79,187.56,187.76,9443.0,173.4521,173.5446,173.332,173.5168,9443.0
2019-01-08 13:15:00,187.83,188.12,187.78,187.96,13348.0,173.5815,173.8495,173.5353,173.7017,13348.0
2019-01-08 13:20:00,187.91,188.05,187.91,187.97,9262.0,173.6554,173.7848,173.6554,173.7109,9262.0
2019-01-08 13:25:00,187.97,188.05,187.9,188.05,15049.0,173.7109,173.7848,173.6462,173.7848,15049.0
2019-01-08 13:30:00,188.06,188.4,188.05,188.22,11726.0,173.7941,174.1083,173.7848,173.9419,11726.0
2019-01-08 13:35:00,188.22,188.23,187.95,188.02,6237.0,173.9419,173.9512,173.6924,173.7571,6237.0
2019-01-08 13:40:00,188.03,188.03,187.84,187.88,7595.0,173.7663,173.7663,173.5908,173.6277,7595.0
2019-01-08 13:45:00,187.84,188.15,187.7,188.08,24717.0,173.5908,173.8772,173.4614,173.8126,24717.0
2019-01-08 13:50:00,188.08,188.49,188.08,188.28,11048.0,173.8126,174.1914,173.8126,173.9974,11048.0
2019-01-08 13:55:00,188.33,188.59,188.18,188.59,31196.0,174.0436,174.2839,173.905,174.2839,31196.0
2019-01-08 14:00:00,188.57,189.04,188.46,189.0,41499.0,174.2654,174.6997,174.1637,174.6628,41499.0
2019-01-08 14:05:00,189.0,189.02,188.2,188.4,24684.0,174.6628,174.6812,173.9234,174.1083,24684.0
2019-01-08 14:10:00,188.41,188.99,188.28,188.66,19590.0,174.1175,174.6535,173.9974,174.3486,19590.0
2019-01-08 14:15:00,188.65,188.68,188.37,188.48,11425.0,174.3393,174.367,174.0806,174.1822,11425.0
2019-01-08 14:20:00,188.5,188.56,188.28,188.56,13187.0,174.2007,174.2561,173.9974,174.2561,13187.0
2019-01-08 14:25:00,188.51,188.74,188.29,188.74,17565.0,174.2099,174.4225,174.0066,174.4225,17565.0
2019-01-08 14:30:00,188.74,188.97,188.66,188.66,19545.0,174.4225,174.635,174.3486,174.3486,19545.0
2019-01-08 14:35:00,188.66,189.04,188.57,188.92,17070.0,174.3486,174.6997,174.2654,174.5888,17070.0
2019-01-08 14:40:00,188.97,189.01,188.48,188.48,8070.0,174.635,174.672,174.1822,174.1822,8070.0
2019-01-08 14:45:00,188.48,188.77,188.19,188.66,17586.0,174.1822,174.4502,173.9142,174.3486,17586.0
2019-01-08 14:50:00,188.54,188.99,188.5,188.85,27101.0,174.2377,174.6535,174.2007,174.5241,27101.0
2019-01-08 14:55:00,188.79,188.88,188.6,188.67,24474.0,174.4687,174.5519,174.2931,174.3578,24474.0
2019-01-08 15:00:00,188.66,188.98,188.61,188.88,47070.0,174.3486,174.6443,174.3023,174.5519,47070.0
2019-01-08 15:05:00,188.88,188.97,188.64,188.88,25097.0,174.5519,174.635,174.3301,174.5519,25097.0
2019-01-08 15:10:00,188.89,189.2,188.88,189.2,13516.0,174.5611,174.8476,174.5519,174.8476,13516.0
2019-01-08 15:15:00,189.2,189.29,189.11,189.25,16084.0,174.8476,174.9308,174.7644,174.8938,16084.0
2019-01-08 15:20:00,189.27,189.28,188.99,189.14,14828.0,174.9123,174.9215,174.6535,174.7921,14828.0
2019-01-08 15:25:00,189.15,189.45,189.13,189.4,17542.0,174.8014,175.0786,174.7829,175.0324,17542.0
2019-01-08 15:30:00,189.41,189.63,189.28,189.63,32351.0,175.0417,175.245,174.9215,175.245,32351.0
2019-01-08 15:35:00,189.64,189.74,189.3,189.46,28464.0,175.2542,175.3466,174.94,175.0879,28464.0
2019-01-08 15:40:00,189.46,189.56,189.32,189.53,30719.0,175.0879,175.1803,174.9585,175.1526,30719.0
2019-01-08 15:45:00,189.51,189.64,189.33,189.39,52448.0,175.1341,175.2542,174.9677,175.0232,52448.0
2019-01-08 15:50:00,189.39,189.62,189.27,189.49,43749.0,175.0232,175.2357,174.9123,175.1156,43749.0
2019-01-08 15:55:00,189.5,189.94,189.39,189.91,105614.0,175.1248,175.5315,175.0232,175.5037,105614.0
2019-01-09 09:30:00,191.07,191.07,189.29,190.46,75883.0,176.5757,176.5757,174.9308,176.012,75883.0
2019-01-09 09:35:00,190.34,190.78,190.34,190.34,20269.0,175.9011,176.3077,175.9011,175.9011,20269.0
2019-01-09 09:40:00,190.34,190.82,189.87,189.88,44935.0,175.9011,176.3447,175.4668,175.476,44935.0
2019-01-09 09:45:00,189.92,190.64,189.43,190.24,41085.0,175.513,176.1784,175.0601,175.8087,41085.0
2019-01-09 09:50:00,190.28,190.85,189.94,190.78,48479.0,175.8457,176.3724,175.5315,176.3077,48479.0
2019-01-09 09:55:00,190.78,190.78,190.21,190.43,34215.0,176.3077,176.3077,175.781,175.9843,34215.0
2019-01-09 10:00:00,190.5,190.72,190.48,190.64,13375.0,176.049,176.2523,176.0305,176.1784,13375.0
2019-01-09 10:05:00,190.62,190.8,190.23,190.7,17632.0,176.1599,176.3262,175.7995,176.2338,17632.0
2019-01-09 10:10:00,190.69,190.76,189.86,189.97,29377.0,176.2246,176.2893,175.4575,175.5592,29377.0
2019-01-09 10:15:00,189.97,190.27,189.97,190.16,22323.0,175.5592,175.8364,175.5592,175.7348,22323.0
2019-01-09 10:20:00,190.18,190.91,190.1,190.12,49145.0,175.7532,176.4279,175.6793,175.6978,49145.0
2019-01-09 10:25:00,190.12,190.17,189.35,189.57,109195.0,175.6978,175.744,174.9862,175.1895,109195.0
2019-01-09 10:30:00,189.45,189.62,189.35,189.54,151240.0,175.0786,175.2357,174.9862,175.1618,151240.0
2019-01-09 10:35:00,189.5,189.5,188.47,188.7,106187.0,175.1248,175.1248,174.173,174.3855,106187.0
2019-01-09 10:40:00,188.66,188.66,188.13,188.29,33542.0,174.3486,174.3486,173.8588,174.0066,33542.0
2019-01-09 10:45:00,188.2,188.93,188.08,188.93,23436.0,173.9234,174.5981,173.8126,174.5981,23436.0
2019-01-09 10:50:00,188.9,189.42,188.82,189.32,10977.0,174.5703,175.0509,174.4964,174.9585,10977.0
2019-01-09 10:55:00,189.4,189.71,188.84,189.0,41165.0,175.0324,175.3189,174.5149,174.6628,41165.0
2019-01-09 11:00:00,189.02,189.62,188.96,189.37,34286.0,174.6812,175.2357,174.6258,175.0047,34286.0
2019-01-09 11:05:00,189.42,189.53,189.17,189.49,28222.0,175.0509,175.1526,174.8199,175.1156,28222.0
2019-01-09 11:10:00,189.49,189.49,188.99,189.23,35429.0,175.1156,175.1156,174.6535,174.8753,35429.0
2019-01-09 11:15:00,189.18,189.46,188.79,188.79,58672.0,174.8291,175.0879,174.4687,174.4687,58672.0
2019-01-09 11:20:00,188.77,188.77,188.37,188.49,17423.0,174.4502,174.4502,174.0806,174.1914,17423.0
2019-01-09 11:25:00,188.55,188.55,187.95,188.13,58363.0,174.2469,174.2469,173.6924,173.8588,58363.0
2019-01-09 11:30:00,188.12,188.19,187.79,187.84,36536.0,173.8495,173.9142,173.5446,173.5908,36536.0
2019-01-09 11:35:00,187.8,188.04,187.67,187.97,33163.0,173.5538,173.7756,173.4337,173.7109,33163.0
2019-01-09 11:40:00,187.97,187.98,187.2,187.88,35588.0,173.7109,173.7201,172.9993,173.6277,35588.0
2019-01-09 11:45:00,187.92,188.05,187.56,187.75,24557.0,173.6647,173.7848,173.332,173.5076,24557.0
2019-01-09 11:50:00,187.8,187.9,187.09,187.76,36034.0,173.5538,173.6462,172.8977,173.5168,36034.0
2019-01-09 11:55:00,187.64,187.73,187.24,187.45,28874.0,173.4059,173.4891,173.0363,173.2303,28874.0
2019-01-09 12:00:00,187.42,187.75,187.27,187.71,33935.0,173.2026,173.5076,173.064,173.4706,33935.0
2019-01-09 12:05:00,187.7,187.7,187.45,187.45,12299.0,173.4614,173.4614,173.2303,173.2303,12299.0
2019-01-09 12:10:00,187.41,187.72,187.24,187.65,54983.0,173.1934,173.4799,173.0363,173.4152,54983.0
2019-01-09 12:15:00,187.68,187.88,187.64,187.84,11355.0,173.4429,173.6277,173.4059,173.5908,11355.0
2019-01-09 12:20:00,187.89,188.39,187.89,188.13,18195.0,173.637,174.099,173.637,173.8588,18195.0
2019-01-09 12:25:00,188.04,188.2,187.94,188.14,15722.0,173.7756,173.9234,173.6832,173.868,15722.0
2019-01-09 12:30:00,188.17,188.33,188.05,188.05,13464.0,173.8957,174.0436,173.7848,173.7848,13464.0
2019-01-09 12:35:00,188.1,188.2,187.64,187.65,43618.0,173.831,173.9234,173.4059,173.4152,43618.0
2019-01-09 12:40:00,187.62,187.75,187.43,187.68,30387.0,173.3874,173.5076,173.2119,173.4429,30387.0
2019-01-09 12:45:00,187.66,187.99,187.65,187.86,10057.0,173.4244,173.7294,173.4152,173.6092,10057.0
2019-01-09 12:50:00,187.9,187.94,187.74,187.76,8061.0,173.6462,173.6832,173.4983,173.5168,8061.0
2019-01-09 12:55:00,187.83,187.94,187.6,187.94,20196.0,173.5815,173.6832,173.369,173.6832,20196.0
2019-01-09 13:00:00,187.91,188.09,187.9,187.98,17321.0,173.6554,173.8218,173.6462,173.7201,17321.0
2019-01-09 13:05:00,187.96,187.96,187.66,187.72,28679.0,173.7017,173.7017,173.4244,173.4799,28679.0
2019-01-09 13:10:00,187.73,188.34,187.62,188.34,33795.0,173.4891,174.0528,173.3874,174.0528,33795.0
2019-01-09 13:15:00,188.3,188.43,188.08,188.08,21036.0,174.0159,174.136,173.8126,173.8126,21036.0
2019-01-09 13:20:00,188.06,188.14,188.03,188.1,7131.0,173.7941,173.868,173.7663,173.831,7131.0
2019-01-09 13:25:00,188.08,188.7,188.08,188.3,25897.0,173.8126,174.3855,173.8126,174.0159,25897.0
2019-01-09 13:30:00,188.31,188.33,188.23,188.33,5697.0,174.0251,174.0436,173.9512,174.0436,5697.0
2019-01-09 13:35:00,188.32,188.32,188.25,188.26,5337.0,174.0343,174.0343,173.9697,173.9789,5337.0
2019-01-09 13:40:00,188.26,188.61,188.23,188.58,21881.0,173.9789,174.3023,173.9512,174.2746,21881.0
2019-01-09 13:45:00,188.59,188.59,188.36,188.52,9645.0,174.2839,174.2839,174.0713,174.2192,9645.0
2019-01-09 13:50:00,188.52,188.6,188.24,188.42,29912.0,174.2192,174.2931,173.9604,174.1268,29912.0
2019-01-09 13:55:00,188.42,188.57,188.33,188.5,21943.0,174.1268,174.2654,174.0436,174.2007,21943.0
2019-01-09 14:00:00,188.49,189.07,188.48,188.98,15254.0,174.1914,174.7275,174.1822,174.6443,15254.0
2019-01-09 14:05:00,189.06,189.45,189.06,189.3,20066.0,174.7182,175.0786,174.7182,174.94,20066.0
2019-01-09 14:10:00,189.31,189.55,189.23,189.55,22949.0,174.9492,175.171,174.8753,175.171,22949.0
2019-01-09 14:15:00,189.61,189.61,189.29,189.36,30187.0,175.2265,175.2265,174.9308,174.9955,30187.0
2019-01-09 14:20:00,189.24,189.45,189.0,189.12,44485.0,174.8846,175.0786,174.6628,174.7737,44485.0
2019-01-09 14:25:00,189.1,189.16,188.96,189.0,24120.0,174.7552,174.8106,174.6258,174.6628,24120.0
2019-01-09 14:30:00,188.99,189.08,188.79,188.79,22446.0,174.6535,174.7367,174.4687,174.4687,22446.0
2019-01-09 14:35:00,188.74,188.85,188.56,188.7,14384.0,174.4225,174.5241,174.2561,174.3855,14384.0
2019-01-09 14:40:00,188.74,188.96,188.73,188.92,13988.0,174.4225,174.6258,174.4132,174.5888,13988.0
2019-01-09 14:45:00,188.95,189.25,188.88,189.23,19241.0,174.6166,174.8938,174.5519,174.8753,19241.0
2019-01-09 14:50:00,189.25,189.46,189.23,189.46,14896.0,174.8938,175.0879,174.8753,175.0879,14896.0
2019-01-09 14:55:00,189.42,189.98,189.31,189.84,47395.0,175.0509,175.5684,174.9492,175.439,47395.0
2019-01-09 15:00:00,189.88,189.99,189.8,189.96,22901.0,175.476,175.5777,175.4021,175.5499,22901.0
2019-01-09 15:05:00,189.97,190.27,189.91,190.18,60892.0,175.5592,175.8364,175.5037,175.7532,60892.0
2019-01-09 15:10:00,190.17,190.46,190.12,190.46,51778.0,175.744,176.012,175.6978,176.012,51778.0
2019-01-09 15:15:00,190.45,190.52,190.38,190.48,41168.0,176.0028,176.0675,175.9381,176.0305,41168.0
2019-01-09 15:20:00,190.49,190.78,190.47,190.62,60013.0,176.0397,176.3077,176.0212,176.1599,60013.0
2019-01-09 15:25:00,190.64,190.67,190.33,190.33,57710.0,176.1784,176.2061,175.8919,175.8919,57710.0
2019-01-09 15:30:00,190.32,190.6,190.25,190.52,91125.0,175.8826,176.1414,175.8179,176.0675,91125.0
2019-01-09 15:35:00,190.55,190.55,190.36,190.51,61905.0,176.0952,176.0952,175.9196,176.0582,61905.0
2019-01-09 15:40:00,190.52,190.52,190.27,190.42,85784.0,176.0675,176.0675,175.8364,175.975,85784.0
2019-01-09 15:45:00,190.4,190.43,189.63,189.63,78665.0,175.9566,175.9843,175.245,175.245,78665.0
2019-01-09 15:50:00,189.61,189.78,189.3,189.35,79848.0,175.2265,175.3836,174.94,174.9862,79848.0
2019-01-09 15:55:00,189.39,190.36,189.35,190.31,153286.0,175.0232,175.9196,174.9862,175.8734,153286.0
2019-01-10 09:30:00,190.13,190.13,188.21,189.09,29839.0,175.707,175.707,173.9327,174.7459,29839.0
2019-01-10 09:35:00,189.33,189.99,189.16,189.43,8721.0,174.9677,175.5777,174.8106,175.0601,8721.0
2019-01-10 09:40:00,189.27,189.69,189.08,189.64,25303.0,174.9123,175.3004,174.7367,175.2542,25303.0
2019-01-10 09:45:00,189.74,189.74,188.73,189.07,119723.0,175.3466,175.3466,174.4132,174.7275,119723.0
2019-01-10 09:50:00,189.08,189.56,189.06,189.49,36326.0,174.7367,175.1803,174.7182,175.1156,36326.0
2019-01-10 09:55:00,189.47,189.57,189.22,189.53,27119.0,175.0971,175.1895,174.8661,175.1526,27119.0
2019-01-10 10:00:00,189.48,190.04,189.47,189.96,27091.0,175.1063,175.6239,175.0971,175.5499,27091.0
2019-01-10 10:05:00,189.95,189.99,189.51,189.69,30354.0,175.5407,175.5777,175.1341,175.3004,30354.0
2019-01-10 10:10:00,189.62,189.83,188.75,188.83,34931.0,175.2357,175.4298,174.4317,174.5057,34931.0
2019-01-10 10:15:00,188.88,189.44,188.88,189.19,26872.0,174.5519,175.0694,174.5519,174.8383,26872.0
2019-01-10 10:20:00,189.24,189.63,189.22,189.38,25661.0,174.8846,175.245,174.8661,175.0139,25661.0
2019-01-10 10:25:00,189.42,189.96,189.25,189.84,28953.0,175.0509,175.5499,174.8938,175.439,28953.0
2019-01-10 10:30:00,189.92,190.17,189.69,190.05,18610.0,175.513,175.744,175.3004,175.6331,18610.0
2019-01-10 10:35:00,190.04,190.05,189.48,189.93,18729.0,175.6239,175.6331,175.1063,175.5222,18729.0
2019-01-10 10:40:00,189.83,189.93,189.59,189.66,19278.0,175.4298,175.5222,175.208,175.2727,19278.0
2019-01-10 10:45:00,189.68,190.13,189.66,190.05,33926.0,175.2912,175.707,175.2727,175.6331,33926.0
2019-01-10 10:50:00,190.06,190.17,189.81,189.86,13574.0,175.6424,175.744,175.4113,175.4575,13574.0
2019-01-10 10:55:00,189.82,190.02,189.82,189.94,29732.0,175.4206,175.6054,175.4206,175.5315,29732.0
2019-01-10 11:00:00,189.99,190.05,189.83,190.03,38025.0,175.5777,175.6331,175.4298,175.6146,38025.0
2019-01-10 11:05:00,190.06,190.12,189.96,190.11,21204.0,175.6424,175.6978,175.5499,175.6886,21204.0
2019-01-10 11:10:00,190.05,190.09,189.96,189.99,9618.0,175.6331,175.6701,175.5499,175.5777,9618.0
2019-01-10 11:15:00,189.99,190.08,189.86,189.86,21379.0,175.5777,175.6608,175.4575,175.4575,21379.0
2019-01-10 11:20:00,189.86,190.03,189.84,189.92,32164.0,175.4575,175.6146,175.439,175.513,32164.0
2019-01-10 11:25:00,189.9,190.06,189.89,190.0,19793.0,175.4945,175.6424,175.4852,175.5869,19793.0
2019-01-10 11:30:00,190.02,190.24,189.98,190.11,10773.0,175.6054,175.8087,175.5684,175.6886,10773.0
2019-01-10 11:35:00,190.14,190.49,190.11,190.28,42721.0,175.7163,176.0397,175.6886,175.8457,42721.0
2019-01-10 11:40:00,190.3,190.3,189.89,190.0,13239.0,175.8641,175.8641,175.4852,175.5869,13239.0
2019-01-10 11:45:00,190.02,191.0,189.99,190.47,25923.0,175.6054,176.511,175.5777,176.0212,25923.0
2019-01-10 11:50:00,190.39,190.39,189.98,190.0,29749.0,175.9473,175.9473,175.5684,175.5869,29749.0
2019-01-10 11:55:00,190.0,190.29,189.75,190.27,25022.0,175.5869,175.8549,175.3559,175.8364,25022.0
2019-01-10 12:00:00,190.25,190.4,190.01,190.01,32584.0,175.8179,175.9566,175.5961,175.5961,32584.0
2019-01-10 12:05:00,190.0,190.11,189.9,189.9,10971.0,175.5869,175.6886,175.4945,175.4945,10971.0
2019-01-10 12:10:00,189.93,190.03,189.9,190.03,13201.0,175.5222,175.6146,175.4945,175.6146,13201.0
2019-01-10 12:15:00,190.04,190.13,189.95,190.09,7705.0,175.6239,175.707,175.5407,175.6701,7705.0
2019-01-10 12:20:00,190.01,190.09,189.92,190.03,10180.0,175.5961,175.6701,175.513,175.6146,10180.0
2019-01-10 12:25:00,190.01,190.18,189.92,190.16,8704.0,175.5961,175.7532,175.513,175.7348,8704.0
2019-01-10 12:30:00,190.16,190.18,189.96,190.0,8967.0,175.7348,175.7532,175.5499,175.5869,8967.0
2019-01-10 12:35:00,190.01,190.15,189.97,190.1,10733.0,175.5961,175.7255,175.5592,175.6793,10733.0
2019-01-10 12:40:00,190.07,190.2,190.02,190.2,11857.0,175.6516,175.7717,175.6054,175.7717,11857.0
2019-01-10 12:45:00,190.2,190.59,190.13,190.4,13514.0,175.7717,176.1321,175.707,175.9566,13514.0
2019-01-10 12:50:00,190.4,190.66,190.36,190.36,8748.0,175.9566,176.1968,175.9196,175.9196,8748.0
2019-01-10 12:55:00,190.42,190.61,190.29,190.55,10276.0,175.975,176.1506,175.8549,176.0952,10276.0
2019-01-10 13:00:00,190.52,190.61,190.45,190.56,12779.0,176.0675,176.1506,176.0028,176.1044,12779.0
2019-01-10 13:05:00,190.54,190.59,190.25,190.25,24251.0,176.0859,176.1321,175.8179,175.8179,24251.0
2019-01-10 13:10:00,190.25,190.47,190.25,190.34,9057.0,175.8179,176.0212,175.8179,175.9011,9057.0
2019-01-10 13:15:00,190.35,190.46,190.21,190.41,14937.0,175.9104,176.012,175.781,175.9658,14937.0
2019-01-10 13:20:00,190.42,190.62,190.39,190.59,32017.0,175.975,176.1599,175.9473,176.1321,32017.0
2019-01-10 13:25:00,190.59,190.92,190.47,190.52,33469.0,176.1321,176.4371,176.0212,176.0675,33469.0
2019-01-10 13:30:00,190.52,190.86,190.4,190.84,57823.0,176.0675,176.3817,175.9566,176.3632,57823.0
2019-01-10 13:35:00,190.84,190.88,190.48,190.55,14590.0,176.3632,176.4001,176.0305,176.0952,14590.0
2019-01-10 13:40:00,190.54,190.58,190.37,190.47,40162.0,176.0859,176.1229,175.9288,176.0212,40162.0
2019-01-10 13:45:00,190.45,190.58,190.34,190.55,28166.0,176.0028,176.1229,175.9011,176.0952,28166.0
2019-01-10 13:50:00,190.55,190.56,190.4,190.5,15964.0,176.0952,176.1044,175.9566,176.049,15964.0
2019-01-10 13:55:00,190.52,190.96,190.52,190.74,34670.0,176.0675,176.4741,176.0675,176.2708,34670.0
2019-01-10 14:00:00,190.71,191.06,190.7,191.04,17032.0,176.243,176.5665,176.2338,176.548,17032.0
2019-01-10 14:05:00,191.08,191.44,191.08,191.39,10888.0,176.585,176.9177,176.585,176.8715,10888.0
2019-01-10 14:10:00,191.41,191.47,191.25,191.31,9826.0,176.8899,176.9454,176.7421,176.7975,9826.0
2019-01-10 14:15:00,191.31,191.45,191.31,191.34,14068.0,176.7975,176.9269,176.7975,176.8253,14068.0
2019-01-10 14:20:00,191.37,191.52,191.18,191.18,19626.0,176.853,176.9916,176.6774,176.6774,19626.0
2019-01-10 14:25:00,191.16,191.16,190.98,191.01,8310.0,176.6589,176.6589,176.4926,176.5203,8310.0
2019-01-10 14:30:00,191.02,191.2,190.96,191.15,8172.0,176.5295,176.6959,176.4741,176.6497,8172.0
2019-01-10 14:35:00,191.15,191.18,191.01,191.07,17780.0,176.6497,176.6774,176.5203,176.5757,17780.0
2019-01-10 14:40:00,191.06,191.16,190.98,191.11,25873.0,176.5665,176.6589,176.4926,176.6127,25873.0
2019-01-10 14:45:00,191.09,191.11,190.9,190.9,14302.0,176.5942,176.6127,176.4186,176.4186,14302.0
2019-01-10 14:50:00,190.91,191.04,190.83,190.89,28480.0,176.4279,176.548,176.3539,176.4094,28480.0
2019-01-10 14:55:00,190.89,191.28,190.84,191.28,35179.0,176.4094,176.7698,176.3632,176.7698,35179.0
2019-01-10 15:00:00,191.28,191.66,191.23,191.61,24032.0,176.7698,177.121,176.7236,177.0748,24032.0
2019-01-10 15:05:00,191.59,191.85,191.57,191.84,39746.0,177.0563,177.2966,177.0378,177.2873,39746.0
2019-01-10 15:10:00,191.82,191.95,191.68,191.84,37467.0,177.2688,177.389,177.1395,177.2873,37467.0
2019-01-10 15:15:00,191.84,191.95,191.61,191.65,14159.0,177.2873,177.389,177.0748,177.1117,14159.0
2019-01-10 15:20:00,191.68,191.68,191.33,191.46,16595.0,177.1395,177.1395,176.816,176.9362,16595.0
2019-01-10 15:25:00,191.5,191.81,191.47,191.81,31520.0,176.9731,177.2596,176.9454,177.2596,31520.0
2019-01-10 15:30:00,191.78,191.87,191.44,191.44,39384.0,177.2319,177.315,176.9177,176.9177,39384.0
2019-01-10 15:35:00,191.45,191.6,191.41,191.55,16533.0,176.9269,177.0655,176.8899,177.0193,16533.0
2019-01-10 15:40:00,191.59,191.85,191.55,191.84,16200.0,177.0563,177.2966,177.0193,177.2873,16200.0
2019-01-10 15:45:00,191.8,191.93,191.42,191.53,38156.0,177.2504,177.3705,176.8992,177.0008,38156.0
2019-01-10 15:50:00,191.52,191.66,191.5,191.53,51368.0,176.9916,177.121,176.9731,177.0008,51368.0
2019-01-10 15:55:00,191.54,191.87,191.42,191.75,92920.0,177.0101,177.315,176.8992,177.2042,92920.0
2019-01-11 09:30:00,189.86,192.0,189.55,191.5,37240.0,175.4575,177.4352,175.171,176.9731,37240.0
2019-01-11 09:35:00,191.35,192.88,191.35,192.75,24360.0,176.8345,178.2484,176.8345,178.1283,24360.0
2019-01-11 09:40:00,192.64,192.99,191.76,192.32,71925.0,178.0266,178.3501,177.2134,177.7309,71925.0
2019-01-11 09:45:00,192.4,192.87,192.14,192.51,26533.0,177.8048,178.2392,177.5646,177.9065,26533.0
2019-01-11 09:50:00,192.59,192.64,191.99,192.34,32117.0,177.9804,178.0266,177.4259,177.7494,32117.0
2019-01-11 09:55:00,192.34,193.1,192.3,192.95,44995.0,177.7494,178.4517,177.7124,178.3131,44995.0
2019-01-11 10:00:00,193.11,193.27,192.9,193.13,19853.0,178.461,178.6088,178.2669,178.4795,19853.0
2019-01-11 10:05:00,193.13,193.23,192.97,193.02,31204.0,178.4795,178.5719,178.3316,178.3778,31204.0
2019-01-11 10:10:00,193.04,193.41,192.9,192.91,28337.0,178.3963,178.7382,178.2669,178.2762,28337.0
2019-01-11 10:15:00,192.87,193.12,192.83,193.09,49836.0,178.2392,178.4702,178.2022,178.4425,49836.0
2019-01-11 10:20:00,193.11,193.51,192.99,193.29,24493.0,178.461,178.8306,178.3501,178.6273,24493.0
2019-01-11 10:25:00,193.23,193.33,192.65,192.7,49237.0,178.5719,178.6643,178.0359,178.0821,49237.0
2019-01-11 10:30:00,192.61,192.8,192.39,192.59,12158.0,177.9989,178.1745,177.7956,177.9804,12158.0
2019-01-11 10:35:00,192.66,192.89,192.66,192.74,7534.0,178.0451,178.2577,178.0451,178.1191,7534.0
2019-01-11 10:40:00,192.74,193.09,192.67,193.02,31531.0,178.1191,178.4425,178.0544,178.3778,31531.0
2019-01-11 10:45:00,193.02,193.04,192.71,192.84,20666.0,178.3778,178.3963,178.0913,178.2115,20666.0
2019-01-11 10:50:00,192.82,193.27,192.54,193.26,32234.0,178.193,178.6088,177.9342,178.5996,32234.0
2019-01-11 10:55:00,193.33,193.58,193.3,193.54,28883.0,178.6643,178.8953,178.6366,178.8584,28883.0
2019-01-11 11:00:00,193.55,193.8,193.32,193.65,35217.0,178.8676,179.0986,178.6551,178.96,35217.0
2019-01-11 11:05:00,193.63,193.95,193.24,193.24,65168.0,178.9415,179.2373,178.5811,178.5811,65168.0
2019-01-11 11:10:00,193.22,193.62,192.83,193.62,37638.0,178.5626,178.9323,178.2022,178.9323,37638.0
2019-01-11 11:15:00,193.67,193.95,193.51,193.86,27040.0,178.9785,179.2373,178.8306,179.1541,27040.0
2019-01-11 11:20:00,193.86,194.42,193.03,193.52,77885.0,179.1541,179.6716,178.3871,178.8399,77885.0
2019-01-11 11:25:00,193.5,194.12,193.5,193.97,33638.0,178.8214,179.3944,178.8214,179.2557,33638.0
2019-01-11 11:30:00,193.92,194.65,193.72,194.46,20312.0,179.2095,179.8842,179.0247,179.7086,20312.0
2019-01-11 11:35:00,194.42,194.75,194.14,194.49,43162.0,179.6716,179.9766,179.4128,179.7363,43162.0
2019-01-11 11:40:00,194.49,194.83,193.83,194.29,20229.0,179.7363,180.0505,179.1264,179.5515,20229.0
2019-01-11 11:45:00,194.19,194.26,193.77,193.9,14620.0,179.4591,179.5237,179.0709,179.1911,14620.0
2019-01-11 11:50:00,193.9,194.13,193.08,193.28,29375.0,179.1911,179.4036,178.4333,178.6181,29375.0
2019-01-11 11:55:00,193.21,193.42,192.97,193.18,33681.0,178.5534,178.7475,178.3316,178.5257,33681.0
2019-01-11 12:00:00,193.21,193.79,193.13,193.57,36515.0,178.5534,179.0894,178.4795,178.8861,36515.0
2019-01-11 12:05:00,193.6,193.6,193.31,193.38,17343.0,178.9138,178.9138,178.6458,178.7105,17343.0
2019-01-11 12:10:00,193.4,193.89,193.11,193.65,37292.0,178.729,179.1818,178.461,178.96,37292.0
2019-01-11 12:15:00,193.57,193.59,193.37,193.54,10373.0,178.8861,178.9046,178.7013,178.8584,10373.0
2019-01-11 12:20:00,193.59,193.65,193.42,193.44,13754.0,178.9046,178.96,178.7475,178.766,13754.0
2019-01-11 12:25:00,193.43,193.6,193.4,193.53,21572.0,178.7567,178.9138,178.729,178.8491,21572.0
2019-01-11 12:30:00,193.5,193.8,193.46,193.77,10945.0,178.8214,179.0986,178.7844,179.0709,10945.0
2019-01-11 12:35:00,193.74,193.76,193.5,193.5,11545.0,179.0432,179.0617,178.8214,178.8214,11545.0
2019-01-11 12:40:00,193.5,194.27,193.45,193.97,45362.0,178.8214,179.533,178.7752,179.2557,45362.0
2019-01-11 12:45:00,193.93,194.0,193.79,193.84,16058.0,179.2188,179.2835,179.0894,179.1356,16058.0
2019-01-11 12:50:00,193.84,194.02,193.84,194.02,12978.0,179.1356,179.302,179.1356,179.302,12978.0
2019-01-11 12:55:00,194.0,194.14,193.97,194.02,9239.0,179.2835,179.4128,179.2557,179.302,9239.0
2019-01-11 13:00:00,194.06,194.23,193.81,194.23,43083.0,179.3389,179.496,179.1079,179.496,43083.0
2019-01-11 13:05:00,194.23,194.26,193.8,193.89,25917.0,179.496,179.5237,179.0986,179.1818,25917.0
2019-01-11 13:10:00,193.89,194.02,193.47,193.47,41920.0,179.1818,179.302,178.7937,178.7937,41920.0
2019-01-11 13:15:00,193.41,193.78,193.4,193.48,40231.0,178.7382,179.0802,178.729,178.8029,40231.0
2019-01-11 13:20:00,193.47,193.47,192.89,193.05,27759.0,178.7937,178.7937,178.2577,178.4055,27759.0
2019-01-11 13:25:00,192.94,193.02,192.74,192.99,18375.0,178.3039,178.3778,178.1191,178.3501,18375.0
2019-01-11 13:30:00,192.94,193.06,192.88,192.88,12803.0,178.3039,178.4148,178.2484,178.2484,12803.0
2019-01-11 13:35:00,192.89,192.99,192.78,192.84,19444.0,178.2577,178.3501,178.156,178.2115,19444.0
2019-01-11 13:40:00,192.84,193.12,192.82,193.03,18749.0,178.2115,178.4702,178.193,178.3871,18749.0
2019-01-11 13:45:00,192.96,193.08,192.74,192.75,18683.0,178.3224,178.4333,178.1191,178.1283,18683.0
2019-01-11 13:50:00,192.73,192.79,192.56,192.79,8989.0,178.1098,178.1653,177.9527,178.1653,8989.0
2019-01-11 13:55:00,192.79,192.88,192.63,192.86,17273.0,178.1653,178.2484,178.0174,178.2299,17273.0
2019-01-11 14:00:00,192.86,193.08,192.77,193.08,25437.0,178.2299,178.4333,178.1468,178.4333,25437.0
2019-01-11 14:05:00,193.07,193.64,193.05,193.62,51391.0,178.424,178.9508,178.4055,178.9323,51391.0
2019-01-11 14:10:00,193.55,193.75,193.38,193.64,30717.0,178.8676,179.0524,178.7105,178.9508,30717.0
2019-01-11 14:15:00,193.64,194.1,193.6,193.92,36980.0,178.9508,179.3759,178.9138,179.2095,36980.0
2019-01-11 14:20:00,193.88,194.08,193.88,193.97,20855.0,179.1726,179.3574,179.1726,179.2557,20855.0
2019-01-11 14:25:00,193.98,194.14,193.91,194.02,12855.0,179.265,179.4128,179.2003,179.302,12855.0
2019-01-11 14:30:00,194.0,194.05,193.8,194.0,32989.0,179.2835,179.3297,179.0986,179.2835,32989.0
2019-01-11 14:35:00,194.0,194.04,193.86,193.96,24397.0,179.2835,179.3204,179.1541,179.2465,24397.0
2019-01-11 14:40:00,193.94,194.21,193.87,194.1,36146.0,179.228,179.4775,179.1633,179.3759,36146.0
2019-01-11 14:45:00,194.11,194.11,193.87,193.9,21181.0,179.3851,179.3851,179.1633,179.1911,21181.0
2019-01-11 14:50:00,193.93,193.94,193.44,193.44,17101.0,179.2188,179.228,178.766,178.766,17101.0
2019-01-11 14:55:00,193.44,193.44,192.97,193.16,12445.0,178.766,178.766,178.3316,178.5072,12445.0
2019-01-11 15:00:00,193.15,193.48,193.11,193.16,28996.0,178.4979,178.8029,178.461,178.5072,28996.0
2019-01-11 15:05:00,193.14,193.67,193.14,193.59,25690.0,178.4887,178.9785,178.4887,178.9046,25690.0
2019-01-11 15:10:00,193.56,193.74,193.08,193.08,24030.0,178.8768,179.0432,178.4333,178.4333,24030.0
2019-01-11 15:15:00,193.09,193.68,192.95,193.61,41473.0,178.4425,178.9877,178.3131,178.9231,41473.0
2019-01-11 15:20:00,193.57,193.62,193.23,193.28,39599.0,178.8861,178.9323,178.5719,178.6181,39599.0
2019-01-11 15:25:00,193.28,193.28,192.87,193.05,36100.0,178.6181,178.6181,178.2392,178.4055,36100.0
2019-01-11 15:30:00,193.02,193.49,193.02,193.47,27378.0,178.3778,178.8122,178.3778,178.7937,27378.0
2019-01-11 15:35:00,193.49,193.99,193.45,193.95,47583.0,178.8122,179.2742,178.7752,179.2373,47583.0
2019-01-11 15:40:00,193.95,194.21,193.91,194.03,32390.0,179.2373,179.4775,179.2003,179.3112,32390.0
2019-01-11 15:45:00,194.0,194.22,193.95,194.16,41294.0,179.2835,179.4868,179.2373,179.4313,41294.0
2019-01-11 15:50:00,194.14,194.17,193.99,194.02,56771.0,179.4128,179.4406,179.2742,179.302,56771.0
2019-01-11 15:55:00,194.05,194.81,193.98,194.63,186537.0,179.3297,180.032,179.265,179.8657,186537.0
2019-01-14 09:30:00,193.68,193.74,192.95,193.1,51984.0,178.9877,179.0432,178.3131,178.4517,51984.0
2019-01-14 09:35:00,193.09,194.12,192.82,194.01,21009.0,178.4425,179.3944,178.193,179.2927,21009.0
2019-01-14 09:40:00,194.08,194.59,193.8,193.88,30933.0,179.3574,179.8287,179.0986,179.1726,30933.0
2019-01-14 09:45:00,193.79,193.86,193.47,193.78,16340.0,179.0894,179.1541,178.7937,179.0802,16340.0
2019-01-14 09:50:00,193.74,193.89,193.53,193.66,40706.0,179.0432,179.1818,178.8491,178.9693,40706.0
2019-01-14 09:55:00,193.64,194.0,193.61,193.94,17726.0,178.9508,179.2835,178.9231,179.228,17726.0
2019-01-14 10:00:00,193.97,194.02,193.66,193.88,23064.0,179.2557,179.302,178.9693,179.1726,23064.0
2019-01-14 10:05:00,193.88,193.88,193.67,193.77,12227.0,179.1726,179.1726,178.9785,179.0709,12227.0
2019-01-14 10:10:00,193.74,193.81,193.67,193.71,24077.0,179.0432,179.1079,178.9785,179.0155,24077.0
2019-01-14 10:15:00,193.78,193.79,192.94,193.02,23902.0,179.0802,179.0894,178.3039,178.3778,23902.0
2019-01-14 10:20:00,193.08,193.74,193.04,193.27,22069.0,178.4333,179.0432,178.3963,178.6088,22069.0
2019-01-14 10:25:00,193.26,193.26,192.7,192.94,24607.0,178.5996,178.5996,178.0821,178.3039,24607.0
2019-01-14 10:30:00,192.96,193.47,192.94,193.34,22569.0,178.3224,178.7937,178.3039,178.6735,22569.0
2019-01-14 10:35:00,193.34,193.53,193.19,193.48,24099.0,178.6735,178.8491,178.5349,178.8029,24099.0
2019-01-14 10:40:00,193.52,193.73,193.5,193.61,23163.0,178.8399,179.034,178.8214,178.9231,23163.0
2019-01-14 10:45:00,193.54,193.73,193.27,193.39,19305.0,178.8584,179.034,178.6088,178.7197,19305.0
2019-01-14 10:50:00,193.37,193.62,193.28,193.5,13349.0,178.7013,178.9323,178.6181,178.8214,13349.0
2019-01-14 10:55:00,193.53,193.8,193.51,193.63,22788.0,178.8491,179.0986,178.8306,178.9415,22788.0
2019-01-14 11:00:00,193.63,193.68,193.45,193.66,15331.0,178.9415,178.9877,178.7752,178.9693,15331.0
2019-01-14 11:05:00,193.6,193.79,193.5,193.68,14802.0,178.9138,179.0894,178.8214,178.9877,14802.0
2019-01-14 11:10:00,193.67,193.74,193.49,193.57,25683.0,178.9785,179.0432,178.8122,178.8861,25683.0
2019-01-14 11:15:00,193.59,193.8,193.22,193.39,35260.0,178.9046,179.0986,178.5626,178.7197,35260.0
2019-01-14 11:20:00,193.33,193.55,193.27,193.55,17332.0,178.6643,178.8676,178.6088,178.8676,17332.0
2019-01-14 11:25:00,193.52,193.63,193.44,193.46,11260.0,178.8399,178.9415,178.766,178.7844,11260.0
2019-01-14 11:30:00,193.48,193.57,193.38,193.49,13259.0,178.8029,178.8861,178.7105,178.8122,13259.0
2019-01-14 11:35:00,193.48,193.67,193.41,193.67,16556.0,178.8029,178.9785,178.7382,178.9785,16556.0
2019-01-14 11:40:00,193.69,193.69,193.56,193.62,12797.0,178.997,178.997,178.8768,178.9323,12797.0
2019-01-14 11:45:00,193.6,193.67,193.56,193.67,10924.0,178.9138,178.9785,178.8768,178.9785,10924.0
2019-01-14 11:50:00,193.61,193.77,193.5,193.62,12308.0,178.9231,179.0709,178.8214,178.9323,12308.0
2019-01-14 11:55:00,193.6,193.62,193.54,193.58,13119.0,178.9138,178.9323,178.8584,178.8953,13119.0
2019-01-14 12:00:00,193.62,193.84,193.47,193.84,19257.0,178.9323,179.1356,178.7937,179.1356,19257.0
2019-01-14 12:05:00,193.81,193.93,193.73,193.86,5411.0,179.1079,179.2188,179.034,179.1541,5411.0
2019-01-14 12:10:00,193.85,193.86,193.76,193.76,4885.0,179.1448,179.1541,179.0617,179.0617,4885.0
2019-01-14 12:15:00,193.81,193.92,193.74,193.9,6592.0,179.1079,179.2095,179.0432,179.1911,6592.0
2019-01-14 12:20:00,193.87,193.9,193.81,193.87,7851.0,179.1633,179.1911,179.1079,179.1633,7851.0
2019-01-14 12:25:00,193.89,193.95,193.85,193.9,5946.0,179.1818,179.2373,179.1448,179.1911,5946.0
2019-01-14 12:30:00,193.95,194.0,193.87,193.98,8191.0,179.2373,179.2835,179.1633,179.265,8191.0
2019-01-14 12:35:00,193.97,194.1,193.88,194.1,9403.0,179.2557,179.3759,179.1726,179.3759,9403.0
2019-01-14 12:40:00,194.15,194.15,193.78,193.79,24447.0,179.4221,179.4221,179.0802,179.0894,24447.0
2019-01-14 12:45:00,193.81,193.91,193.73,193.77,20960.0,179.1079,179.2003,179.034,179.0709,20960.0
2019-01-14 12:50:00,193.75,193.77,193.63,193.68,19331.0,179.0524,179.0709,178.9415,178.9877,19331.0
2019-01-14 12:55:00,193.62,193.68,193.49,193.53,20500.0,178.9323,178.9877,178.8122,178.8491,20500.0
2019-01-14 13:00:00,193.5,193.62,193.4,193.56,18110.0,178.8214,178.9323,178.729,178.8768,18110.0
2019-01-14 13:05:00,193.59,193.67,193.56,193.67,16895.0,178.9046,178.9785,178.8768,178.9785,16895.0
2019-01-14 13:10:00,193.65,193.68,193.56,193.6,12475.0,178.96,178.9877,178.8768,178.9138,12475.0
2019-01-14 13:15:00,193.64,193.65,193.53,193.63,11098.0,178.9508,178.96,178.8491,178.9415,11098.0
2019-01-14 13:20:00,193.65,193.73,193.63,193.7,8526.0,178.96,179.034,178.9415,179.0062,8526.0
2019-01-14 13:25:00,193.73,193.79,193.66,193.79,10447.0,179.034,179.0894,178.9693,179.0894,10447.0
2019-01-14 13:30:00,193.79,193.84,193.71,193.8,8129.0,179.0894,179.1356,179.0155,179.0986,8129.0
2019-01-14 13:35:00,193.77,193.82,193.72,193.79,8134.0,179.0709,179.1171,179.0247,179.0894,8134.0
2019-01-14 13:40:00,193.82,193.82,193.68,193.76,8921.0,179.1171,179.1171,178.9877,179.0617,8921.0
2019-01-14 13:45:00,193.74,193.78,193.6,193.6,11685.0,179.0432,179.0802,178.9138,178.9138,11685.0
2019-01-14 13:50:00,193.63,193.63,193.46,193.49,11050.0,178.9415,178.9415,178.7844,178.8122,11050.0
2019-01-14 13:55:00,193.52,193.53,193.33,193.35,19228.0,178.8399,178.8491,178.6643,178.6828,19228.0
2019-01-14 14:00:00,193.38,193.4,193.25,193.39,11451.0,178.7105,178.729,178.5904,178.7197,11451.0
2019-01-14 14:05:00,193.41,193.47,193.3,193.3,18763.0,178.7382,178.7937,178.6366,178.6366,18763.0
2019-01-14 14:10:00,193.31,193.35,193.21,193.21,16894.0,178.6458,178.6828,178.5534,178.5534,16894.0
2019-01-14 14:15:00,193.29,193.42,193.22,193.42,26303.0,178.6273,178.7475,178.5626,178.7475,26303.0
2019-01-14 14:20:00,193.43,193.9,193.42,193.9,52581.0,178.7567,179.1911,178.7475,179.1911,52581.0
2019-01-14 14:25:00,193.89,193.93,193.7,193.89,22757.0,179.1818,179.2188,179.0062,179.1818,22757.0
2019-01-14 14:30:00,193.89,193.89,193.82,193.88,3940.0,179.1818,179.1818,179.1171,179.1726,3940.0
2019-01-14 14:35:00,193.85,193.93,193.71,193.8,12201.0,179.1448,179.2188,179.0155,179.0986,12201.0
2019-01-14 14:40:00,193.82,193.88,193.78,193.81,21466.0,179.1171,179.1726,179.0802,179.1079,21466.0
2019-01-14 14:45:00,193.82,193.87,193.53,193.65,28812.0,179.1171,179.1633,178.8491,178.96,28812.0
2019-01-14 14:50:00,193.6,193.6,193.29,193.29,7413.0,178.9138,178.9138,178.6273,178.6273,7413.0
2019-01-14 14:55:00,193.27,193.32,192.82,192.84,10902.0,178.6088,178.6551,178.193,178.2115,10902.0
2019-01-14 15:00:00,192.85,192.89,192.16,192.16,25895.0,178.2207,178.2577,177.583,177.583,25895.0
2019-01-14 15:05:00,192.16,192.23,191.87,191.97,15063.0,177.583,177.6477,177.315,177.4075,15063.0
2019-01-14 15:10:00,191.98,192.08,191.93,191.95,16278.0,177.4167,177.5091,177.3705,177.389,16278.0
2019-01-14 15:15:00,191.99,192.23,191.91,192.09,26611.0,177.4259,177.6477,177.352,177.5184,26611.0
2019-01-14 15:20:00,192.13,192.14,191.94,192.09,22634.0,177.5553,177.5646,177.3797,177.5184,22634.0
2019-01-14 15:25:00,192.1,192.15,191.81,191.81,13568.0,177.5276,177.5738,177.2596,177.2596,13568.0
2019-01-14 15:30:00,191.84,192.1,191.83,192.01,18919.0,177.2873,177.5276,177.2781,177.4444,18919.0
2019-01-14 15:35:00,192.01,192.05,191.97,191.98,17824.0,177.4444,177.4814,177.4075,177.4167,17824.0
2019-01-14 15:40:00,191.96,192.06,191.89,191.94,38236.0,177.3982,177.4906,177.3335,177.3797,38236.0
2019-01-14 15:45:00,191.9,191.99,191.82,191.91,40366.0,177.3428,177.4259,177.2688,177.352,40366.0
2019-01-14 15:50:00,191.94,191.99,191.79,191.89,72403.0,177.3797,177.4259,177.2411,177.3335,72403.0
2019-01-14 15:55:00,191.89,192.24,191.68,192.01,140311.0,177.3335,177.657,177.1395,177.4444,140311.0
2019-01-15 09:30:00,192.34,193.43,192.24,192.36,22374.0,177.7494,178.7567,177.657,177.7679,22374.0
2019-01-15 09:35:00,192.5,192.55,191.85,192.16,15119.0,177.8973,177.9435,177.2966,177.583,15119.0
2019-01-15 09:40:00,192.13,192.55,192.11,192.51,12853.0,177.5553,177.9435,177.5368,177.9065,12853.0
2019-01-15 09:45:00,192.38,193.27,192.38,193.16,36366.0,177.7864,178.6088,177.7864,178.5072,36366.0
2019-01-15 09:50:00,193.12,193.6,192.87,193.6,15693.0,178.4702,178.9138,178.2392,178.9138,15693.0
2019-01-15 09:55:00,193.47,193.72,193.33,193.72,15026.0,178.7937,179.0247,178.6643,179.0247,15026.0
2019-01-15 10:00:00,193.72,194.22,193.72,194.2,23448.0,179.0247,179.4868,179.0247,179.4683,23448.0
2019-01-15 10:05:00,194.23,194.51,193.9,194.09,24088.0,179.496,179.7548,179.1911,179.3666,24088.0
2019-01-15 10:10:00,194.03,194.29,193.91,194.2,25295.0,179.3112,179.5515,179.2003,179.4683,25295.0
2019-01-15 10:15:00,194.15,194.2,193.55,193.91,36979.0,179.4221,179.4683,178.8676,179.2003,36979.0
2019-01-15 10:20:00,193.89,194.03,193.58,194.03,49790.0,179.1818,179.3112,178.8953,179.3112,49790.0
2019-01-15 10:25:00,193.99,194.06,193.82,193.95,34601.0,179.2742,179.3389,179.1171,179.2373,34601.0
2019-01-15 10:30:00,193.98,194.12,193.91,194.01,15295.0,179.265,179.3944,179.2003,179.2927,15295.0
2019-01-15 10:35:00,194.09,194.11,193.93,194.08,19905.0,179.3666,179.3851,179.2188,179.3574,19905.0
2019-01-15 10:40:00,194.05,194.35,193.97,194.03,15791.0,179.3297,179.6069,179.2557,179.3112,15791.0
2019-01-15 10:45:00,194.06,194.17,193.87,194.1,23072.0,179.3389,179.4406,179.1633,179.3759,23072.0
2019-01-15 10:50:00,194.13,194.23,193.98,194.0,7385.0,179.4036,179.496,179.265,179.2835,7385.0
2019-01-15 10:55:00,194.06,194.27,193.92,194.18,23284.0,179.3389,179.533,179.2095,179.4498,23284.0
2019-01-15 11:00:00,194.2,194.39,194.09,194.38,12255.0,179.4683,179.6439,179.3666,179.6346,12255.0
2019-01-15 11:05:00,194.36,194.64,194.34,194.59,17361.0,179.6162,179.8749,179.5977,179.8287,17361.0
2019-01-15 11:10:00,194.56,194.84,194.53,194.75,28879.0,179.801,180.0597,179.7733,179.9766,28879.0
2019-01-15 11:15:00,194.8,195.25,194.78,195.18,55854.0,180.0228,180.4386,180.0043,180.374,55854.0
2019-01-15 11:20:00,195.2,195.23,194.94,195.0,23010.0,180.3924,180.4202,180.1522,180.2076,23010.0
2019-01-15 11:25:00,195.0,195.18,194.98,195.12,10938.0,180.2076,180.374,180.1891,180.3185,10938.0
2019-01-15 11:30:00,195.18,195.33,195.07,195.28,41011.0,180.374,180.5126,180.2723,180.4664,41011.0
2019-01-15 11:35:00,195.35,195.56,195.25,195.55,26122.0,180.5311,180.7251,180.4386,180.7159,26122.0
2019-01-15 11:40:00,195.57,195.8,195.49,195.73,25054.0,180.7344,180.9469,180.6604,180.8822,25054.0
2019-01-15 11:45:00,195.71,196.0,195.7,195.93,32864.0,180.8638,181.1318,180.8545,181.0671,32864.0
2019-01-15 11:50:00,195.93,196.36,195.93,196.33,49234.0,181.0671,181.4644,181.0671,181.4367,49234.0
2019-01-15 11:55:00,196.27,196.89,196.24,196.87,27522.0,181.3813,181.9542,181.3535,181.9358,27522.0
2019-01-15 12:00:00,196.88,197.18,196.86,197.04,25622.0,181.945,182.2222,181.9265,182.0929,25622.0
2019-01-15 12:05:00,197.0,197.08,196.84,197.01,9459.0,182.0559,182.1298,181.908,182.0651,9459.0
2019-01-15 12:10:00,196.92,197.1,196.9,197.06,15290.0,181.982,182.1483,181.9635,182.1113,15290.0
2019-01-15 12:15:00,197.03,197.21,196.85,196.94,29774.0,182.0836,182.25,181.9173,182.0004,29774.0
2019-01-15 12:20:00,196.95,197.33,196.95,197.33,15446.0,182.0097,182.3609,182.0097,182.3609,15446.0
2019-01-15 12:25:00,197.28,197.29,196.96,197.0,12529.0,182.3147,182.3239,182.0189,182.0559,12529.0
2019-01-15 12:30:00,197.05,197.05,196.89,196.93,18043.0,182.1021,182.1021,181.9542,181.9912,18043.0
2019-01-15 12:35:00,196.91,196.98,196.67,196.75,19969.0,181.9727,182.0374,181.7509,181.8249,19969.0
2019-01-15 12:40:00,196.74,196.84,196.46,196.57,17374.0,181.8156,181.908,181.5569,181.6585,17374.0
2019-01-15 12:45:00,196.57,196.57,196.19,196.27,11222.0,181.6585,181.6585,181.3073,181.3813,11222.0
2019-01-15 12:50:00,196.2,196.45,196.2,196.25,11466.0,181.3166,181.5476,181.3166,181.3628,11466.0
2019-01-15 12:55:00,196.24,196.26,195.95,195.95,9122.0,181.3535,181.372,181.0855,181.0855,9122.0
2019-01-15 13:00:00,195.94,196.05,195.82,196.05,12048.0,181.0763,181.178,180.9654,181.178,12048.0
2019-01-15 13:05:00,196.0,196.33,196.0,196.22,24389.0,181.1318,181.4367,181.1318,181.3351,24389.0
2019-01-15 13:10:00,196.25,196.35,196.17,196.27,15176.0,181.3628,181.4552,181.2889,181.3813,15176.0
2019-01-15 13:15:00,196.27,196.33,196.07,196.1,14316.0,181.3813,181.4367,181.1964,181.2242,14316.0
2019-01-15 13:20:00,196.09,196.17,195.94,196.06,18645.0,181.2149,181.2889,181.0763,181.1872,18645.0
2019-01-15 13:25:00,196.03,196.12,195.97,196.0,13985.0,181.1595,181.2426,181.104,181.1318,13985.0
2019-01-15 13:30:00,196.03,196.16,195.98,195.98,15769.0,181.1595,181.2796,181.1133,181.1133,15769.0
2019-01-15 13:35:00,196.01,196.08,195.79,195.95,21551.0,181.141,181.2057,180.9377,181.0855,21551.0
2019-01-15 13:40:00,195.99,196.04,195.89,195.99,20886.0,181.1225,181.1687,181.0301,181.1225,20886.0
2019-01-15 13:45:00,195.97,196.01,195.52,195.52,24275.0,181.104,181.141,180.6882,180.6882,24275.0
2019-01-15 13:50:00,195.5,195.72,195.46,195.49,13311.0,180.6697,180.873,180.6327,180.6604,13311.0
2019-01-15 13:55:00,195.49,195.69,195.43,195.69,12731.0,180.6604,180.8453,180.605,180.8453,12731.0
2019-01-15 14:00:00,195.67,195.97,195.56,195.64,14589.0,180.8268,181.104,180.7251,180.7991,14589.0
2019-01-15 14:05:00,195.61,195.62,195.39,195.52,11967.0,180.7713,180.7806,180.568,180.6882,11967.0
2019-01-15 14:10:00,195.5,195.59,195.36,195.36,12551.0,180.6697,180.7529,180.5403,180.5403,12551.0
2019-01-15 14:15:00,195.4,195.5,195.23,195.28,13569.0,180.5773,180.6697,180.4202,180.4664,13569.0
2019-01-15 14:20:00,195.19,195.22,195.0,195.0,10619.0,180.3832,180.4109,180.2076,180.2076,10619.0
2019-01-15 14:25:00,195.0,195.15,194.79,194.93,20457.0,180.2076,180.3462,180.0135,180.1429,20457.0
2019-01-15 14:30:00,194.87,195.02,194.67,195.0,25314.0,180.0875,180.2261,179.9026,180.2076,25314.0
2019-01-15 14:35:00,195.02,195.02,194.49,194.67,14381.0,180.2261,180.2261,179.7363,179.9026,14381.0
2019-01-15 14:40:00,194.71,195.07,194.71,194.94,25000.0,179.9396,180.2723,179.9396,180.1522,25000.0
2019-01-15 14:45:00,194.92,195.03,194.88,194.97,20069.0,180.1337,180.2353,180.0967,180.1799,20069.0
2019-01-15 14:50:00,194.99,195.19,194.94,195.06,13451.0,180.1984,180.3832,180.1522,180.2631,13451.0
2019-01-15 14:55:00,195.11,195.12,194.94,195.05,10368.0,180.3093,180.3185,180.1522,180.2538,10368.0
2019-01-15 15:00:00,195.02,195.16,194.97,194.98,13047.0,180.2261,180.3555,180.1799,180.1891,13047.0
2019-01-15 15:05:00,195.02,196.01,195.02,195.96,50421.0,180.2261,181.141,180.2261,181.0948,50421.0
2019-01-15 15:10:00,195.96,196.37,195.91,196.06,54749.0,181.0948,181.4737,181.0486,181.1872,54749.0
2019-01-15 15:15:00,196.08,196.15,195.74,195.78,35589.0,181.2057,181.2704,180.8915,180.9284,35589.0
2019-01-15 15:20:00,195.76,195.9,195.69,195.84,18555.0,180.91,181.0393,180.8453,180.9839,18555.0
2019-01-15 15:25:00,195.88,196.02,195.87,195.93,38568.0,181.0209,181.1502,181.0116,181.0671,38568.0
2019-01-15 15:30:00,195.95,196.34,195.91,196.18,42180.0,181.0855,181.446,181.0486,181.2981,42180.0
2019-01-15 15:35:00,196.25,196.44,196.14,196.23,68609.0,181.3628,181.5384,181.2611,181.3443,68609.0
2019-01-15 15:40:00,196.21,196.34,196.06,196.14,84917.0,181.3258,181.446,181.1872,181.2611,84917.0
2019-01-15 15:45:00,196.14,196.34,196.0,196.02,63321.0,181.2611,181.446,181.1318,181.1502,63321.0
2019-01-15 15:50:00,195.97,196.2,195.83,196.02,131598.0,181.104,181.3166,180.9746,181.1502,131598.0
2019-01-15 15:55:00,196.05,196.81,195.96,196.51,233945.0,181.178,181.8803,181.0948,181.6031,233945.0
2019-01-16 09:30:00,196.39,198.39,196.39,196.98,35157.0,181.4922,183.3405,181.4922,182.0374,35157.0
2019-01-16 09:35:00,196.68,197.45,196.65,197.14,21631.0,181.7602,182.4718,181.7324,182.1853,21631.0
2019-01-16 09:40:00,197.0,197.23,196.81,197.23,12310.0,182.0559,182.2684,181.8803,182.2684,12310.0
2019-01-16 09:45:00,197.22,197.31,196.86,196.87,20009.0,182.2592,182.3424,181.9265,181.9358,20009.0
2019-01-16 09:50:00,196.92,197.28,196.76,197.23,25412.0,181.982,182.3147,181.8341,182.2684,25412.0
2019-01-16 09:55:00,197.2,197.71,197.2,197.56,24526.0,182.2407,182.712,182.2407,182.5734,24526.0
2019-01-16 10:00:00,197.58,197.99,197.55,197.7,30349.0,182.5919,182.9708,182.5642,182.7028,30349.0
2019-01-16 10:05:00,197.67,197.7,197.46,197.52,50044.0,182.6751,182.7028,182.481,182.5364,50044.0
2019-01-16 10:10:00,197.55,197.58,197.07,197.32,54997.0,182.5642,182.5919,182.1206,182.3516,54997.0
2019-01-16 10:15:00,197.31,197.32,196.93,197.03,88639.0,182.3424,182.3516,181.9912,182.0836,88639.0
2019-01-16 10:20:00,197.03,197.19,196.94,197.06,24104.0,182.0836,182.2315,182.0004,182.1113,24104.0
2019-01-16 10:25:00,197.06,197.24,196.86,196.86,20038.0,182.1113,182.2777,181.9265,181.9265,20038.0
2019-01-16 10:30:00,196.82,197.09,196.73,197.03,47973.0,181.8895,182.1391,181.8064,182.0836,47973.0
2019-01-16 10:35:00,196.98,197.0,196.48,196.5,61357.0,182.0374,182.0559,181.5753,181.5938,61357.0
2019-01-16 10:40:00,196.54,196.59,196.07,196.32,59060.0,181.6308,181.677,181.1964,181.4275,59060.0
2019-01-16 10:45:00,196.24,196.36,196.02,196.28,45020.0,181.3535,181.4644,181.1502,181.3905,45020.0
2019-01-16 10:50:00,196.26,197.2,196.16,197.08,101430.0,181.372,182.2407,181.2796,182.1298,101430.0
2019-01-16 10:55:00,197.09,197.1,196.93,197.0,19465.0,182.1391,182.1483,181.9912,182.0559,19465.0
2019-01-16 11:00:00,197.03,197.06,196.62,196.62,17402.0,182.0836,182.1113,181.7047,181.7047,17402.0
2019-01-16 11:05:00,196.57,196.57,196.1,196.26,31178.0,181.6585,181.6585,181.2242,181.372,31178.0
2019-01-16 11:10:00,196.27,196.81,196.19,196.81,25690.0,181.3813,181.8803,181.3073,181.8803,25690.0
2019-01-16 11:15:00,196.78,197.23,196.78,197.06,11997.0,181.8526,182.2684,181.8526,182.1113,11997.0
2019-01-16 11:20:00,196.99,197.0,196.67,196.75,8754.0,182.0467,182.0559,181.7509,181.8249,8754.0
2019-01-16 11:25:00,196.75,196.77,196.5,196.76,19298.0,181.8249,181.8433,181.5938,181.8341,19298.0
2019-01-16 11:30:00,196.8,196.85,196.57,196.74,9025.0,181.8711,181.9173,181.6585,181.8156,9025.0
2019-01-16 11:35:00,196.75,196.88,196.61,196.65,8158.0,181.8249,181.945,181.6955,181.7324,8158.0
2019-01-16 11:40:00,196.65,196.78,196.56,196.71,36527.0,181.7324,181.8526,181.6493,181.7879,36527.0
2019-01-16 11:45:00,196.71,196.92,196.65,196.75,31594.0,181.7879,181.982,181.7324,181.8249,31594.0
2019-01-16 11:50:00,196.76,196.88,196.43,196.5,21251.0,181.8341,181.945,181.5291,181.5938,21251.0
2019-01-16 11:55:00,196.47,196.67,195.83,196.2,14524.0,181.5661,181.7509,180.9746,181.3166,14524.0
2019-01-16 12:00:00,196.21,196.47,196.01,196.1,14803.0,181.3258,181.5661,181.141,181.2242,14803.0
2019-01-16 12:05:00,196.18,196.36,196.15,196.28,6100.0,181.2981,181.4644,181.2704,181.3905,6100.0
2019-01-16 12:10:00,196.33,196.68,196.27,196.48,16085.0,181.4367,181.7602,181.3813,181.5753,16085.0
2019-01-16 12:15:00,196.47,196.51,196.28,196.33,10156.0,181.5661,181.6031,181.3905,181.4367,10156.0
2019-01-16 12:20:00,196.37,196.58,196.18,196.44,13322.0,181.4737,181.6678,181.2981,181.5384,13322.0
2019-01-16 12:25:00,196.48,196.76,196.39,196.76,15287.0,181.5753,181.8341,181.4922,181.8341,15287.0
2019-01-16 12:30:00,196.8,196.86,196.54,196.56,7831.0,181.8711,181.9265,181.6308,181.6493,7831.0
2019-01-16 12:35:00,196.63,196.67,196.34,196.5,9804.0,181.714,181.7509,181.446,181.5938,9804.0
2019-01-16 12:40:00,196.54,196.55,196.31,196.42,6259.0,181.6308,181.64,181.4182,181.5199,6259.0
2019-01-16 12:45:00,196.44,196.6,196.44,196.53,7027.0,181.5384,181.6862,181.5384,181.6215,7027.0
2019-01-16 12:50:00,196.56,196.86,196.56,196.66,8549.0,181.6493,181.9265,181.6493,181.7417,8549.0
2019-01-16 12:55:00,196.69,196.71,196.48,196.5,5314.0,181.7694,181.7879,181.5753,181.5938,5314.0
2019-01-16 13:00:00,196.49,196.55,196.28,196.36,6020.0,181.5846,181.64,181.3905,181.4644,6020.0
2019-01-16 13:05:00,196.32,196.42,196.2,196.42,3501.0,181.4275,181.5199,181.3166,181.5199,3501.0
2019-01-16 13:10:00,196.46,196.48,196.2,196.26,5698.0,181.5569,181.5753,181.3166,181.372,5698.0
2019-01-16 13:15:00,196.2,196.42,196.14,196.36,14795.0,181.3166,181.5199,181.2611,181.4644,14795.0
2019-01-16 13:20:00,196.38,196.44,196.31,196.43,5600.0,181.4829,181.5384,181.4182,181.5291,5600.0
2019-01-16 13:25:00,196.4,196.63,196.39,196.53,21125.0,181.5014,181.714,181.4922,181.6215,21125.0
2019-01-16 13:30:00,196.55,196.82,196.54,196.74,12124.0,181.64,181.8895,181.6308,181.8156,12124.0
2019-01-16 13:35:00,196.77,197.01,196.74,196.77,14342.0,181.8433,182.0651,181.8156,181.8433,14342.0
2019-01-16 13:40:00,196.82,196.92,196.71,196.83,17022.0,181.8895,181.982,181.7879,181.8988,17022.0
2019-01-16 13:45:00,196.79,197.22,196.68,197.08,19619.0,181.8618,182.2592,181.7602,182.1298,19619.0
2019-01-16 13:50:00,197.07,197.37,196.86,196.89,52888.0,182.1206,182.3978,181.9265,181.9542,52888.0
2019-01-16 13:55:00,196.89,197.22,196.89,197.12,13598.0,181.9542,182.2592,181.9542,182.1668,13598.0
2019-01-16 14:00:00,197.18,197.34,196.96,197.13,58212.0,182.2222,182.3701,182.0189,182.176,58212.0
2019-01-16 14:05:00,197.19,197.19,196.83,196.92,25754.0,182.2315,182.2315,181.8988,181.982,25754.0
2019-01-16 14:10:00,196.92,197.02,196.68,196.73,12475.0,181.982,182.0744,181.7602,181.8064,12475.0
2019-01-16 14:15:00,196.72,196.96,196.72,196.9,4883.0,181.7971,182.0189,181.7971,181.9635,4883.0
2019-01-16 14:20:00,196.92,196.92,196.69,196.75,16971.0,181.982,181.982,181.7694,181.8249,16971.0
2019-01-16 14:25:00,196.74,196.81,196.71,196.77,5045.0,181.8156,181.8803,181.7879,181.8433,5045.0
2019-01-16 14:30:00,196.74,197.01,196.7,196.91,14192.0,181.8156,182.0651,181.7787,181.9727,14192.0
2019-01-16 14:35:00,196.95,196.95,196.71,196.8,19180.0,182.0097,182.0097,181.7879,181.8711,19180.0
2019-01-16 14:40:00,196.81,196.84,196.71,196.76,17742.0,181.8803,181.908,181.7879,181.8341,17742.0
2019-01-16 14:45:00,196.75,196.92,196.23,196.34,25904.0,181.8249,181.982,181.3443,181.446,25904.0
2019-01-16 14:50:00,196.29,196.72,196.24,196.42,27293.0,181.3998,181.7971,181.3535,181.5199,27293.0
2019-01-16 14:55:00,196.5,196.63,196.45,196.45,7709.0,181.5938,181.714,181.5476,181.5476,7709.0
2019-01-16 15:00:00,196.47,196.5,196.38,196.47,9458.0,181.5661,181.5938,181.4829,181.5661,9458.0
2019-01-16 15:05:00,196.44,196.51,196.32,196.32,18257.0,181.5384,181.6031,181.4275,181.4275,18257.0
2019-01-16 15:10:00,196.3,196.38,196.25,196.25,13880.0,181.409,181.4829,181.3628,181.3628,13880.0
2019-01-16 15:15:00,196.23,196.48,196.16,196.45,9703.0,181.3443,181.5753,181.2796,181.5476,9703.0
2019-01-16 15:20:00,196.48,196.73,196.45,196.66,32173.0,181.5753,181.8064,181.5476,181.7417,32173.0
2019-01-16 15:25:00,196.69,196.69,196.6,196.65,10532.0,181.7694,181.7694,181.6862,181.7324,10532.0
2019-01-16 15:30:00,196.63,196.67,196.39,196.44,39640.0,181.714,181.7509,181.4922,181.5384,39640.0
2019-01-16 15:35:00,196.42,196.86,196.42,196.86,24984.0,181.5199,181.9265,181.5199,181.9265,24984.0
2019-01-16 15:40:00,196.86,196.86,196.43,196.51,33942.0,181.9265,181.9265,181.5291,181.6031,33942.0
2019-01-16 15:45:00,196.51,196.7,196.43,196.56,34232.0,181.6031,181.7787,181.5291,181.6493,34232.0
2019-01-16 15:50:00,196.56,196.71,196.36,196.39,44202.0,181.6493,181.7879,181.4644,181.4922,44202.0
2019-01-16 15:55:00,196.43,196.92,196.43,196.72,137550.0,181.5291,181.982,181.5291,181.7971,137550.0
2019-01-17 09:30:00,195.41,196.72,194.2,196.64,17614.0,180.5865,181.7971,179.4683,181.7232,17614.0
2019-01-17 09:35:00,196.28,196.28,195.02,195.5,25863.0,181.3905,181.3905,180.2261,180.6697,25863.0
2019-01-17 09:40:00,195.24,195.48,194.17,194.17,23622.0,180.4294,180.6512,179.4406,179.4406,23622.0
2019-01-17 09:45:00,194.46,194.83,194.2,194.6,21210.0,179.7086,180.0505,179.4683,179.838,21210.0
2019-01-17 09:50:00,194.64,194.94,194.05,194.09,20526.0,179.8749,180.1522,179.3297,179.3666,20526.0
2019-01-17 09:55:00,194.2,194.28,193.69,193.95,32956.0,179.4683,179.5422,178.997,179.2373,32956.0
2019-01-17 10:00:00,193.99,194.43,193.93,194.17,24765.0,179.2742,179.6809,179.2188,179.4406,24765.0
2019-01-17 10:05:00,194.0,194.6,193.93,194.11,49717.0,179.2835,179.838,179.2188,179.3851,49717.0
2019-01-17 10:10:00,194.14,194.65,193.86,194.15,28142.0,179.4128,179.8842,179.1541,179.4221,28142.0
2019-01-17 10:15:00,194.23,194.26,193.38,193.38,49256.0,179.496,179.5237,178.7105,178.7105,49256.0
2019-01-17 10:20:00,193.51,193.83,193.33,193.7,21723.0,178.8306,179.1264,178.6643,179.0062,21723.0
2019-01-17 10:25:00,193.44,194.11,193.44,194.06,13695.0,178.766,179.3851,178.766,179.3389,13695.0
2019-01-17 10:30:00,194.12,195.0,193.92,194.75,48346.0,179.3944,180.2076,179.2095,179.9766,48346.0
2019-01-17 10:35:00,194.77,194.93,193.66,193.68,34542.0,179.9951,180.1429,178.9693,178.9877,34542.0
2019-01-17 10:40:00,193.8,194.4,193.8,194.17,16650.0,179.0986,179.6531,179.0986,179.4406,16650.0
2019-01-17 10:45:00,194.12,194.28,193.84,193.96,13455.0,179.3944,179.5422,179.1356,179.2465,13455.0
2019-01-17 10:50:00,193.98,194.01,193.44,193.45,72832.0,179.265,179.2927,178.766,178.7752,72832.0
2019-01-17 10:55:00,193.37,193.55,193.09,193.2,58062.0,178.7013,178.8676,178.4425,178.5442,58062.0
2019-01-17 11:00:00,193.33,193.8,193.33,193.67,33157.0,178.6643,179.0986,178.6643,178.9785,33157.0
2019-01-17 11:05:00,193.71,193.73,193.42,193.44,13342.0,179.0155,179.034,178.7475,178.766,13342.0
2019-01-17 11:10:00,193.41,194.17,193.34,194.17,16985.0,178.7382,179.4406,178.6735,179.4406,16985.0
2019-01-17 11:15:00,194.17,194.76,193.99,194.28,23862.0,179.4406,179.9858,179.2742,179.5422,23862.0
2019-01-17 11:20:00,194.44,194.66,194.14,194.14,15256.0,179.6901,179.8934,179.4128,179.4128,15256.0
2019-01-17 11:25:00,194.14,194.23,194.0,194.17,14145.0,179.4128,179.496,179.2835,179.4406,14145.0
2019-01-17 11:30:00,194.13,194.27,194.02,194.02,6121.0,179.4036,179.533,179.302,179.302,6121.0
2019-01-17 11:35:00,193.97,193.98,193.8,193.84,8200.0,179.2557,179.265,179.0986,179.1356,8200.0
2019-01-17 11:40:00,193.84,193.87,193.69,193.73,7022.0,179.1356,179.1633,178.997,179.034,7022.0
2019-01-17 11:45:00,193.75,194.06,193.72,194.02,15013.0,179.0524,179.3389,179.0247,179.302,15013.0
2019-01-17 11:50:00,194.07,194.37,194.05,194.15,127873.0,179.3482,179.6254,179.3297,179.4221,127873.0
2019-01-17 11:55:00,194.11,194.61,194.11,194.56,14473.0,179.3851,179.8472,179.3851,179.801,14473.0
2019-01-17 12:00:00,194.65,194.65,194.36,194.39,8057.0,179.8842,179.8842,179.6162,179.6439,8057.0
2019-01-17 12:05:00,194.38,194.43,194.3,194.35,9136.0,179.6346,179.6809,179.5607,179.6069,9136.0
2019-01-17 12:10:00,194.36,194.45,194.3,194.38,11139.0,179.6162,179.6993,179.5607,179.6346,11139.0
2019-01-17 12:15:00,194.36,194.42,194.33,194.36,8211.0,179.6162,179.6716,179.5884,179.6162,8211.0
2019-01-17 12:20:00,194.36,194.98,194.35,194.94,8594.0,179.6162,180.1891,179.6069,180.1522,8594.0
2019-01-17 12:25:00,194.94,195.36,194.89,195.01,24765.0,180.1522,180.5403,180.106,180.2169,24765.0
2019-01-17 12:30:00,194.99,194.99,194.76,194.77,16513.0,180.1984,180.1984,179.9858,179.9951,16513.0
2019-01-17 12:35:00,194.78,195.14,194.63,195.13,23881.0,180.0043,180.337,179.8657,180.3277,23881.0
2019-01-17 12:40:00,195.14,195.21,194.93,195.14,15683.0,180.337,180.4017,180.1429,180.337,15683.0
2019-01-17 12:45:00,195.14,195.17,194.86,194.86,10010.0,180.337,180.3647,180.0782,180.0782,10010.0
2019-01-17 12:50:00,194.87,195.05,194.73,194.78,9235.0,180.0875,180.2538,179.9581,180.0043,9235.0
2019-01-17 12:55:00,194.79,194.99,194.77,194.86,23351.0,180.0135,180.1984,179.9951,180.0782,23351.0
2019-01-17 13:00:00,194.84,194.96,194.84,194.84,9175.0,180.0597,180.1706,180.0597,180.0597,9175.0
2019-01-17 13:05:00,194.84,194.95,194.84,194.95,12320.0,180.0597,180.1614,180.0597,180.1614,12320.0
2019-01-17 13:10:00,194.95,194.95,194.78,194.79,8096.0,180.1614,180.1614,180.0043,180.0135,8096.0
2019-01-17 13:15:00,194.79,195.16,194.79,195.09,28506.0,180.0135,180.3555,180.0135,180.2908,28506.0
2019-01-17 13:20:00,195.1,195.47,195.08,195.19,14421.0,180.3,180.642,180.2815,180.3832,14421.0
2019-01-17 13:25:00,195.2,195.24,194.93,194.93,14403.0,180.3924,180.4294,180.1429,180.1429,14403.0
2019-01-17 13:30:00,194.9,195.02,194.9,194.95,13511.0,180.1152,180.2261,180.1152,180.1614,13511.0
2019-01-17 13:35:00,194.95,195.0,194.86,194.86,9500.0,180.1614,180.2076,180.0782,180.0782,9500.0
2019-01-17 13:40:00,194.83,194.86,194.57,194.83,19642.0,180.0505,180.0782,179.8102,180.0505,19642.0
2019-01-17 13:45:00,194.83,194.88,194.69,194.73,7823.0,180.0505,180.0967,179.9211,179.9581,7823.0
2019-01-17 13:50:00,194.73,194.76,194.57,194.6,4903.0,179.9581,179.9858,179.8102,179.838,4903.0
2019-01-17 13:55:00,194.6,194.73,194.49,194.72,8339.0,179.838,179.9581,179.7363,179.9489,8339.0
2019-01-17 14:00:00,194.72,194.76,194.61,194.71,10820.0,179.9489,179.9858,179.8472,179.9396,10820.0
2019-01-17 14:05:00,194.73,194.76,194.52,194.52,9866.0,179.9581,179.9858,179.764,179.764,9866.0
2019-01-17 14:10:00,194.54,194.62,194.48,194.55,8427.0,179.7825,179.8564,179.7271,179.7917,8427.0
2019-01-17 14:15:00,194.59,194.64,194.53,194.53,4519.0,179.8287,179.8749,179.7733,179.7733,4519.0
2019-01-17 14:20:00,194.53,194.53,194.17,194.38,14105.0,179.7733,179.7733,179.4406,179.6346,14105.0
2019-01-17 14:25:00,194.34,194.59,194.33,194.52,9024.0,179.5977,179.8287,179.5884,179.764,9024.0
2019-01-17 14:30:00,194.56,194.61,194.15,194.25,20575.0,179.801,179.8472,179.4221,179.5145,20575.0
2019-01-17 14:35:00,194.25,194.62,193.95,194.54,16429.0,179.5145,179.8564,179.2373,179.7825,16429.0
2019-01-17 14:40:00,194.41,194.85,194.41,194.71,21380.0,179.6624,180.069,179.6624,179.9396,21380.0
2019-01-17 14:45:00,194.71,195.16,194.67,195.08,20770.0,179.9396,180.3555,179.9026,180.2815,20770.0
2019-01-17 14:50:00,195.04,195.13,194.67,194.72,11645.0,180.2446,180.3277,179.9026,179.9489,11645.0
2019-01-17 14:55:00,194.78,194.85,194.15,194.48,12080.0,180.0043,180.069,179.4221,179.7271,12080.0
2019-01-17 15:00:00,194.57,194.66,194.26,194.26,14325.0,179.8102,179.8934,179.5237,179.5237,14325.0
2019-01-17 15:05:00,194.25,194.51,194.25,194.4,11227.0,179.5145,179.7548,179.5145,179.6531,11227.0
2019-01-17 15:10:00,194.38,194.46,194.22,194.27,8644.0,179.6346,179.7086,179.4868,179.533,8644.0
2019-01-17 15:15:00,194.27,194.53,194.14,194.46,22096.0,179.533,179.7733,179.4128,179.7086,22096.0
2019-01-17 15:20:00,194.46,194.75,194.42,194.75,18197.0,179.7086,179.9766,179.6716,179.9766,18197.0
2019-01-17 15:25:00,194.78,194.81,194.53,194.7,16015.0,180.0043,180.032,179.7733,179.9304,16015.0
2019-01-17 15:30:00,194.66,194.88,194.66,194.81,14467.0,179.8934,180.0967,179.8934,180.032,14467.0
2019-01-17 15:35:00,194.81,195.09,194.8,194.88,18204.0,180.032,180.2908,180.0228,180.0967,18204.0
2019-01-17 15:40:00,194.86,195.09,194.79,194.8,18780.0,180.0782,180.2908,180.0135,180.0228,18780.0
2019-01-17 15:45:00,194.83,194.91,194.48,194.48,26443.0,180.0505,180.1244,179.7271,179.7271,26443.0
2019-01-17 15:50:00,194.46,194.64,194.34,194.53,38381.0,179.7086,179.8749,179.5977,179.7733,38381.0
2019-01-17 15:55:00,194.56,194.69,194.29,194.45,104973.0,179.801,179.9211,179.5515,179.6993,104973.0
2019-01-18 09:30:00,196.45,197.98,195.43,196.24,209048.0,181.5476,182.9616,180.605,181.3535,209048.0
2019-01-18 09:35:00,196.25,197.08,195.88,196.67,10794.0,181.3628,182.1298,181.0209,181.7509,10794.0
2019-01-18 09:40:00,196.61,196.78,195.89,196.0,20960.0,181.6955,181.8526,181.0301,181.1318,20960.0
2019-01-18 09:45:00,196.08,196.16,195.53,195.81,19526.0,181.2057,181.2796,180.6974,180.9562,19526.0
2019-01-18 09:50:00,195.7,195.7,195.06,195.19,16900.0,180.8545,180.8545,180.2631,180.3832,16900.0
2019-01-18 09:55:00,195.12,195.84,194.9,195.7,121405.0,180.3185,180.9839,180.1152,180.8545,121405.0
2019-01-18 10:00:00,195.6,195.69,195.26,195.29,23605.0,180.7621,180.8453,180.4479,180.4756,23605.0
2019-01-18 10:05:00,195.3,195.65,195.16,195.22,25784.0,180.4849,180.8083,180.3555,180.4109,25784.0
2019-01-18 10:10:00,195.3,195.39,195.12,195.19,11678.0,180.4849,180.568,180.3185,180.3832,11678.0
2019-01-18 10:15:00,195.21,195.58,195.05,195.25,18028.0,180.4017,180.7436,180.2538,180.4386,18028.0
2019-01-18 10:20:00,195.33,195.4,195.16,195.33,11386.0,180.5126,180.5773,180.3555,180.5126,11386.0
2019-01-18 10:25:00,195.33,195.4,195.11,195.27,11663.0,180.5126,180.5773,180.3093,180.4571,11663.0
2019-01-18 10:30:00,195.29,195.55,195.23,195.48,7643.0,180.4756,180.7159,180.4202,180.6512,7643.0
2019-01-18 10:35:00,195.52,195.56,195.08,195.11,35523.0,180.6882,180.7251,180.2815,180.3093,35523.0
2019-01-18 10:40:00,195.09,195.47,194.98,195.47,11800.0,180.2908,180.642,180.1891,180.642,11800.0
2019-01-18 10:45:00,195.53,195.88,195.53,195.57,25465.0,180.6974,181.0209,180.6974,180.7344,25465.0
2019-01-18 10:50:00,195.59,195.6,195.44,195.45,9822.0,180.7529,180.7621,180.6142,180.6235,9822.0
2019-01-18 10:55:00,195.5,195.53,195.26,195.3,11387.0,180.6697,180.6974,180.4479,180.4849,11387.0
2019-01-18 11:00:00,195.3,195.67,195.29,195.67,11499.0,180.4849,180.8268,180.4756,180.8268,11499.0
2019-01-18 11:05:00,195.63,195.75,195.54,195.6,10226.0,180.7898,180.9007,180.7066,180.7621,10226.0
2019-01-18 11:10:00,195.6,195.62,195.36,195.5,13129.0,180.7621,180.7806,180.5403,180.6697,13129.0
2019-01-18 11:15:00,195.53,195.62,195.45,195.55,7761.0,180.6974,180.7806,180.6235,180.7159,7761.0
2019-01-18 11:20:00,195.51,195.63,195.48,195.6,21885.0,180.6789,180.7898,180.6512,180.7621,21885.0
2019-01-18 11:25:00,195.59,195.62,195.48,195.56,25145.0,180.7529,180.7806,180.6512,180.7251,25145.0
2019-01-18 11:30:00,195.6,195.63,195.51,195.55,18845.0,180.7621,180.7898,180.6789,180.7159,18845.0
2019-01-18 11:35:00,195.55,195.59,195.45,195.54,9516.0,180.7159,180.7529,180.6235,180.7066,9516.0
2019-01-18 11:40:00,195.57,195.62,195.52,195.56,10359.0,180.7344,180.7806,180.6882,180.7251,10359.0
2019-01-18 11:45:00,195.59,195.62,195.51,195.54,7995.0,180.7529,180.7806,180.6789,180.7066,7995.0
2019-01-18 11:50:00,195.6,195.62,195.51,195.59,6761.0,180.7621,180.7806,180.6789,180.7529,6761.0
2019-01-18 11:55:00,195.54,195.62,195.51,195.6,21481.0,180.7066,180.7806,180.6789,180.7621,21481.0
2019-01-18 12:00:00,195.58,195.95,195.58,195.76,24473.0,180.7436,181.0855,180.7436,180.91,24473.0
2019-01-18 12:05:00,195.8,195.8,195.56,195.68,8594.0,180.9469,180.9469,180.7251,180.836,8594.0
2019-01-18 12:10:00,195.77,196.27,195.72,196.25,11842.0,180.9192,181.3813,180.873,181.3628,11842.0
2019-01-18 12:15:00,196.25,196.35,195.8,196.02,102419.0,181.3628,181.4552,180.9469,181.1502,102419.0
2019-01-18 12:20:00,196.0,196.14,195.97,196.14,15300.0,181.1318,181.2611,181.104,181.2611,15300.0
2019-01-18 12:25:00,196.13,196.18,196.06,196.07,13568.0,181.2519,181.2981,181.1872,181.1964,13568.0
2019-01-18 12:30:00,196.06,196.17,195.93,196.05,39184.0,181.1872,181.2889,181.0671,181.178,39184.0
2019-01-18 12:35:00,196.08,196.2,196.02,196.15,10853.0,181.2057,181.3166,181.1502,181.2704,10853.0
2019-01-18 12:40:00,196.17,196.3,196.12,196.2,9690.0,181.2889,181.409,181.2426,181.3166,9690.0
2019-01-18 12:45:00,196.19,196.26,196.13,196.22,12249.0,181.3073,181.372,181.2519,181.3351,12249.0
2019-01-18 12:50:00,196.22,196.22,195.99,196.05,14927.0,181.3351,181.3351,181.1225,181.178,14927.0
2019-01-18 12:55:00,196.06,196.1,196.03,196.06,6879.0,181.1872,181.2242,181.1595,181.1872,6879.0
2019-01-18 13:00:00,196.05,196.18,195.99,196.1,10316.0,181.178,181.2981,181.1225,181.2242,10316.0
2019-01-18 13:05:00,196.12,196.13,195.93,195.94,11517.0,181.2426,181.2519,181.0671,181.0763,11517.0
2019-01-18 13:10:00,195.96,196.01,195.87,196.0,6589.0,181.0948,181.141,181.0116,181.1318,6589.0
2019-01-18 13:15:00,196.0,196.01,195.83,195.83,11708.0,181.1318,181.141,180.9746,180.9746,11708.0
2019-01-18 13:20:00,195.85,195.96,195.82,195.94,12412.0,180.9931,181.0948,180.9654,181.0763,12412.0
2019-01-18 13:25:00,195.97,195.98,195.67,195.76,9298.0,181.104,181.1133,180.8268,180.91,9298.0
2019-01-18 13:30:00,195.73,195.81,195.37,195.49,13642.0,180.8822,180.9562,180.5495,180.6604,13642.0
2019-01-18 13:35:00,195.52,195.63,195.47,195.6,6444.0,180.6882,180.7898,180.642,180.7621,6444.0
2019-01-18 13:40:00,195.62,195.66,195.47,195.5,5858.0,180.7806,180.8175,180.642,180.6697,5858.0
2019-01-18 13:45:00,195.51,195.51,195.36,195.43,7164.0,180.6789,180.6789,180.5403,180.605,7164.0
2019-01-18 13:50:00,195.47,195.47,195.38,195.45,4238.0,180.642,180.642,180.5588,180.6235,4238.0
2019-01-18 13:55:00,195.48,195.6,195.39,195.56,9883.0,180.6512,180.7621,180.568,180.7251,9883.0
2019-01-18 14:00:00,195.59,195.63,195.43,195.45,15997.0,180.7529,180.7898,180.605,180.6235,15997.0
2019-01-18 14:05:00,195.45,195.52,195.43,195.46,12792.0,180.6235,180.6882,180.605,180.6327,12792.0
2019-01-18 14:10:00,195.46,195.48,195.2,195.21,8543.0,180.6327,180.6512,180.3924,180.4017,8543.0
2019-01-18 14:15:00,195.17,195.19,194.76,194.81,21610.0,180.3647,180.3832,179.9858,180.032,21610.0
2019-01-18 14:20:00,194.8,195.03,194.79,195.03,11302.0,180.0228,180.2353,180.0135,180.2353,11302.0
2019-01-18 14:25:00,195.0,195.02,194.83,194.93,8354.0,180.2076,180.2261,180.0505,180.1429,8354.0
2019-01-18 14:30:00,194.9,195.05,194.9,195.01,8333.0,180.1152,180.2538,180.1152,180.2169,8333.0
2019-01-18 14:35:00,195.03,195.07,194.99,195.06,7659.0,180.2353,180.2723,180.1984,180.2631,7659.0
2019-01-18 14:40:00,195.01,195.1,194.95,195.03,14118.0,180.2169,180.3,180.1614,180.2353,14118.0
2019-01-18 14:45:00,195.01,195.11,195.01,195.11,10174.0,180.2169,180.3093,180.2169,180.3093,10174.0
2019-01-18 14:50:00,195.12,195.37,195.1,195.36,10118.0,180.3185,180.5495,180.3,180.5403,10118.0
2019-01-18 14:55:00,195.37,195.5,195.3,195.33,9963.0,180.5495,180.6697,180.4849,180.5126,9963.0
2019-01-18 15:00:00,195.28,195.3,195.16,195.21,14833.0,180.4664,180.4849,180.3555,180.4017,14833.0
2019-01-18 15:05:00,195.21,195.22,195.11,195.12,10357.0,180.4017,180.4109,180.3093,180.3185,10357.0
2019-01-18 15:10:00,195.14,195.14,195.02,195.02,17701.0,180.337,180.337,180.2261,180.2261,17701.0
2019-01-18 15:15:00,195.05,195.08,194.93,194.99,22016.0,180.2538,180.2815,180.1429,180.1984,22016.0
2019-01-18 15:20:00,194.97,194.97,194.88,194.95,12740.0,180.1799,180.1799,180.0967,180.1614,12740.0
2019-01-18 15:25:00,194.94,195.05,194.91,195.01,13773.0,180.1522,180.2538,180.1244,180.2169,13773.0
2019-01-18 15:30:00,195.02,195.05,194.92,194.99,18264.0,180.2261,180.2538,180.1337,180.1984,18264.0
2019-01-18 15:35:00,194.99,195.04,194.96,194.97,31890.0,180.1984,180.2446,180.1706,180.1799,31890.0
2019-01-18 15:40:00,194.97,195.05,194.84,195.03,26603.0,180.1799,180.2538,180.0597,180.2353,26603.0
2019-01-18 15:45:00,195.03,195.1,194.82,194.83,49412.0,180.2353,180.3,180.0413,180.0505,49412.0
2019-01-18 15:50:00,194.82,194.82,194.62,194.74,97008.0,180.0413,180.0413,179.8564,179.9673,97008.0
2019-01-18 15:55:00,194.74,194.97,194.68,194.86,162036.0,179.9673,180.1799,179.9119,180.0782,162036.0
2019-01-22 09:30:00,193.64,194.67,193.64,194.38,45048.0,178.9508,179.9026,178.9508,179.6346,45048.0
2019-01-22 09:35:00,194.47,195.43,194.38,195.35,16608.0,179.7178,180.605,179.6346,180.5311,16608.0
2019-01-22 09:40:00,195.21,195.27,194.86,195.0,9119.0,180.4017,180.4571,180.0782,180.2076,9119.0
2019-01-22 09:45:00,194.99,195.06,194.85,194.85,13906.0,180.1984,180.2631,180.069,180.069,13906.0
2019-01-22 09:50:00,194.82,195.01,194.74,194.9,15429.0,180.0413,180.2169,179.9673,180.1152,15429.0
2019-01-22 09:55:00,194.84,195.01,194.76,194.79,8800.0,180.0597,180.2169,179.9858,180.0135,8800.0
2019-01-22 10:00:00,194.72,194.97,194.58,194.68,15157.0,179.9489,180.1799,179.8195,179.9119,15157.0
2019-01-22 10:05:00,194.66,194.78,193.82,193.82,13434.0,179.8934,180.0043,179.1171,179.1171,13434.0
2019-01-22 10:10:00,193.89,193.97,193.12,193.31,23367.0,179.1818,179.2557,178.4702,178.6458,23367.0
2019-01-22 10:15:00,193.33,194.02,193.22,193.84,17805.0,178.6643,179.302,178.5626,179.1356,17805.0
2019-01-22 10:20:00,193.83,194.01,193.71,193.86,13474.0,179.1264,179.2927,179.0155,179.1541,13474.0
2019-01-22 10:25:00,193.96,194.88,193.96,194.73,16226.0,179.2465,180.0967,179.2465,179.9581,16226.0
2019-01-22 10:30:00,194.62,194.74,194.24,194.25,13063.0,179.8564,179.9673,179.5053,179.5145,13063.0
2019-01-22 10:35:00,194.32,194.45,194.1,194.13,12247.0,179.5792,179.6993,179.3759,179.4036,12247.0
2019-01-22 10:40:00,194.05,194.49,193.8,193.94,21835.0,179.3297,179.7363,179.0986,179.228,21835.0
2019-01-22 10:45:00,194.07,194.07,193.42,193.67,19524.0,179.3482,179.3482,178.7475,178.9785,19524.0
2019-01-22 10:50:00,193.69,194.08,193.69,193.86,14962.0,178.997,179.3574,178.997,179.1541,14962.0
2019-01-22 10:55:00,193.86,193.87,193.33,193.41,8653.0,179.1541,179.1633,178.6643,178.7382,8653.0
2019-01-22 11:00:00,193.37,193.52,193.02,193.02,7368.0,178.7013,178.8399,178.3778,178.3778,7368.0
2019-01-22 11:05:00,193.0,193.25,192.9,193.11,12364.0,178.3593,178.5904,178.2669,178.461,12364.0
2019-01-22 11:10:00,193.01,193.33,192.92,193.17,11462.0,178.3686,178.6643,178.2854,178.5164,11462.0
2019-01-22 11:15:00,193.26,193.26,192.72,193.0,20076.0,178.5996,178.5996,178.1006,178.3593,20076.0
2019-01-22 11:20:00,192.99,192.99,192.7,192.87,10736.0,178.3501,178.3501,178.0821,178.2392,10736.0
2019-01-22 11:25:00,192.87,192.88,192.52,192.55,13264.0,178.2392,178.2484,177.9157,177.9435,13264.0
2019-01-22 11:30:00,192.58,193.19,192.58,193.05,14607.0,177.9712,178.5349,177.9712,178.4055,14607.0
2019-01-22 11:35:00,193.13,193.4,193.08,193.17,8650.0,178.4795,178.729,178.4333,178.5164,8650.0
2019-01-22 11:40:00,193.12,193.12,192.55,192.8,10600.0,178.4702,178.4702,177.9435,178.1745,10600.0
2019-01-22 11:45:00,192.73,192.98,192.6,192.91,12154.0,178.1098,178.3408,177.9897,178.2762,12154.0
2019-01-22 11:50:00,192.85,193.0,192.65,192.69,17294.0,178.2207,178.3593,178.0359,178.0728,17294.0
2019-01-22 11:55:00,192.65,192.91,192.58,192.72,9975.0,178.0359,178.2762,177.9712,178.1006,9975.0
2019-01-22 12:00:00,192.62,193.01,192.62,193.01,21732.0,178.0082,178.3686,178.0082,178.3686,21732.0
2019-01-22 12:05:00,192.99,193.19,192.97,193.07,7829.0,178.3501,178.5349,178.3316,178.424,7829.0
2019-01-22 12:10:00,193.07,193.38,193.07,193.29,3221.0,178.424,178.7105,178.424,178.6273,3221.0
2019-01-22 12:15:00,193.38,193.68,193.28,193.63,4672.0,178.7105,178.9877,178.6181,178.9415,4672.0
2019-01-22 12:20:00,193.65,193.69,193.34,193.5,13573.0,178.96,178.997,178.6735,178.8214,13573.0
2019-01-22 12:25:00,193.53,193.85,193.01,193.12,27185.0,178.8491,179.1448,178.3686,178.4702,27185.0
2019-01-22 12:30:00,193.1,193.25,192.96,193.25,5514.0,178.4517,178.5904,178.3224,178.5904,5514.0
2019-01-22 12:35:00,193.17,193.67,193.17,193.35,9909.0,178.5164,178.9785,178.5164,178.6828,9909.0
2019-01-22 12:40:00,193.35,193.78,193.33,193.7,4741.0,178.6828,179.0802,178.6643,179.0062,4741.0
2019-01-22 12:45:00,193.71,193.79,193.63,193.74,7353.0,179.0155,179.0894,178.9415,179.0432,7353.0
2019-01-22 12:50:00,193.7,193.72,193.55,193.69,6940.0,179.0062,179.0247,178.8676,178.997,6940.0
2019-01-22 12:55:00,193.63,193.64,193.5,193.54,11389.0,178.9415,178.9508,178.8214,178.8584,11389.0
2019-01-22 13:00:00,193.49,193.49,192.94,192.98,5701.0,178.8122,178.8122,178.3039,178.3408,5701.0
2019-01-22 13:05:00,193.02,193.04,192.78,192.8,6149.0,178.3778,178.3963,178.156,178.1745,6149.0
2019-01-22 13:10:00,192.7,192.8,192.5,192.76,7522.0,178.0821,178.1745,177.8973,178.1375,7522.0
2019-01-22 13:15:00,192.75,192.9,192.73,192.75,8590.0,178.1283,178.2669,178.1098,178.1283,8590.0
2019-01-22 13:20:00,192.73,193.34,192.73,193.2,16154.0,178.1098,178.6735,178.1098,178.5442,16154.0
2019-01-22 13:25:00,193.28,193.52,193.01,193.04,17491.0,178.6181,178.8399,178.3686,178.3963,17491.0
2019-01-22 13:30:00,193.04,193.05,192.71,192.89,21030.0,178.3963,178.4055,178.0913,178.2577,21030.0
2019-01-22 13:35:00,192.88,193.09,192.83,192.89,10405.0,178.2484,178.4425,178.2022,178.2577,10405.0
2019-01-22 13:40:00,192.83,193.17,192.82,192.92,8738.0,178.2022,178.5164,178.193,178.2854,8738.0
2019-01-22 13:45:00,192.87,193.1,192.83,192.98,16315.0,178.2392,178.4517,178.2022,178.3408,16315.0
2019-01-22 13:50:00,193.04,193.53,193.03,193.35,13630.0,178.3963,178.8491,178.3871,178.6828,13630.0
2019-01-22 13:55:00,193.36,193.57,193.35,193.5,7796.0,178.692,178.8861,178.6828,178.8214,7796.0
2019-01-22 14:00:00,193.44,193.45,193.12,193.27,14473.0,178.766,178.7752,178.4702,178.6088,14473.0
2019-01-22 14:05:00,193.32,193.7,193.32,193.43,12627.0,178.6551,179.0062,178.6551,178.7567,12627.0
2019-01-22 14:10:00,193.41,193.62,193.39,193.4,11117.0,178.7382,178.9323,178.7197,178.729,11117.0
2019-01-22 14:15:00,193.42,193.6,193.4,193.45,11410.0,178.7475,178.9138,178.729,178.7752,11410.0
2019-01-22 14:20:00,193.39,193.56,193.39,193.46,7700.0,178.7197,178.8768,178.7197,178.7844,7700.0
2019-01-22 14:25:00,193.5,193.61,193.46,193.48,8237.0,178.8214,178.9231,178.7844,178.8029,8237.0
2019-01-22 14:30:00,193.55,193.62,193.38,193.53,7861.0,178.8676,178.9323,178.7105,178.8491,7861.0
2019-01-22 14:35:00,193.55,193.7,193.42,193.51,8942.0,178.8676,179.0062,178.7475,178.8306,8942.0
2019-01-22 14:40:00,193.58,193.74,193.4,193.41,17363.0,178.8953,179.0432,178.729,178.7382,17363.0
2019-01-22 14:45:00,193.43,193.67,193.31,193.43,18621.0,178.7567,178.9785,178.6458,178.7567,18621.0
2019-01-22 14:50:00,193.45,193.85,193.43,193.81,19255.0,178.7752,179.1448,178.7567,179.1079,19255.0
2019-01-22 14:55:00,193.85,194.07,193.8,193.96,10913.0,179.1448,179.3482,179.0986,179.2465,10913.0
2019-01-22 15:00:00,193.93,193.96,193.7,193.84,18557.0,179.2188,179.2465,179.0062,179.1356,18557.0
2019-01-22 15:05:00,193.84,193.87,193.63,193.78,19733.0,179.1356,179.1633,178.9415,179.0802,19733.0
2019-01-22 15:10:00,193.78,194.15,193.75,194.07,25356.0,179.0802,179.4221,179.0524,179.3482,25356.0
2019-01-22 15:15:00,194.1,194.49,194.1,194.24,36174.0,179.3759,179.7363,179.3759,179.5053,36174.0
2019-01-22 15:20:00,194.17,194.25,194.05,194.15,19444.0,179.4406,179.5145,179.3297,179.4221,19444.0
2019-01-22 15:25:00,194.1,194.11,193.87,193.87,14380.0,179.3759,179.3851,179.1633,179.1633,14380.0
2019-01-22 15:30:00,193.91,194.0,193.74,193.75,14203.0,179.2003,179.2835,179.0432,179.0524,14203.0
2019-01-22 15:35:00,193.75,194.37,193.21,194.37,34656.0,179.0524,179.6254,178.5534,179.6254,34656.0
2019-01-22 15:40:00,194.43,194.68,194.24,194.25,20692.0,179.6809,179.9119,179.5053,179.5145,20692.0
2019-01-22 15:45:00,194.19,194.3,193.54,193.54,40833.0,179.4591,179.5607,178.8584,178.8584,40833.0
2019-01-22 15:50:00,193.59,193.75,193.14,193.14,73111.0,178.9046,179.0524,178.4887,178.4887,73111.0
2019-01-22 15:55:00,193.13,193.63,192.92,193.0,396978.0,178.4795,178.9415,178.2854,178.3593,396978.0
2019-01-23 09:30:00,194.5,195.17,194.03,195.17,23367.0,179.7455,180.3647,179.3112,180.3647,23367.0
2019-01-23 09:35:00,195.18,195.72,195.17,195.55,14425.0,180.374,180.873,180.3647,180.7159,14425.0
2019-01-23 09:40:00,195.59,195.62,194.97,195.12,8963.0,180.7529,180.7806,180.1799,180.3185,8963.0
2019-01-23 09:45:00,195.15,195.96,195.12,195.84,16642.0,180.3462,181.0948,180.3185,180.9839,16642.0
2019-01-23 09:50:00,195.81,196.32,195.62,196.3,39057.0,180.9562,181.4275,180.7806,181.409,39057.0
2019-01-23 09:55:00,196.39,197.01,196.39,197.0,15061.0,181.4922,182.0651,181.4922,182.0559,15061.0
2019-01-23 10:00:00,196.95,197.3,196.89,197.29,24682.0,182.0097,182.3331,181.9542,182.3239,24682.0
2019-01-23 10:05:00,197.22,197.26,197.07,197.16,15198.0,182.2592,182.2962,182.1206,182.2038,15198.0
2019-01-23 10:10:00,197.2,197.28,197.07,197.2,26686.0,182.2407,182.3147,182.1206,182.2407,26686.0
2019-01-23 10:15:00,197.21,197.38,197.06,197.12,36896.0,182.25,182.4071,182.1113,182.1668,36896.0
2019-01-23 10:20:00,197.11,197.48,197.11,197.3,26356.0,182.1576,182.4995,182.1576,182.3331,26356.0
2019-01-23 10:25:00,197.33,197.71,197.26,197.45,22505.0,182.3609,182.712,182.2962,182.4718,22505.0
2019-01-23 10:30:00,197.44,197.44,196.92,197.15,16579.0,182.4625,182.4625,181.982,182.1945,16579.0
2019-01-23 10:35:00,197.1,197.27,196.94,196.94,8764.0,182.1483,182.3054,182.0004,182.0004,8764.0
2019-01-23 10:40:00,196.92,196.92,196.64,196.64,6014.0,181.982,181.982,181.7232,181.7232,6014.0
2019-01-23 10:45:00,196.61,196.78,196.35,196.35,33278.0,181.6955,181.8526,181.4552,181.4552,33278.0
2019-01-23 10:50:00,196.38,196.81,196.03,196.81,56873.0,181.4829,181.8803,181.1595,181.8803,56873.0
2019-01-23 10:55:00,196.81,196.94,196.7,196.87,9011.0,181.8803,182.0004,181.7787,181.9358,9011.0
2019-01-23 11:00:00,196.88,196.92,196.54,196.64,10142.0,181.945,181.982,181.6308,181.7232,10142.0
2019-01-23 11:05:00,196.66,196.8,196.63,196.67,6414.0,181.7417,181.8711,181.714,181.7509,6414.0
2019-01-23 11:10:00,196.75,196.83,196.65,196.67,9952.0,181.8249,181.8988,181.7324,181.7509,9952.0
2019-01-23 11:15:00,196.62,196.81,196.46,196.46,5777.0,181.7047,181.8803,181.5569,181.5569,5777.0
2019-01-23 11:20:00,196.54,196.55,196.13,196.19,22224.0,181.6308,181.64,181.2519,181.3073,22224.0
2019-01-23 11:25:00,196.23,196.56,196.1,196.55,15122.0,181.3443,181.6493,181.2242,181.64,15122.0
2019-01-23 11:30:00,196.5,196.72,196.42,196.68,11190.0,181.5938,181.7971,181.5199,181.7602,11190.0
2019-01-23 11:35:00,196.63,196.64,196.39,196.62,13019.0,181.714,181.7232,181.4922,181.7047,13019.0
2019-01-23 11:40:00,196.62,196.89,196.54,196.75,16703.0,181.7047,181.9542,181.6308,181.8249,16703.0
2019-01-23 11:45:00,196.78,196.81,196.15,196.17,22461.0,181.8526,181.8803,181.2704,181.2889,22461.0
2019-01-23 11:50:00,196.18,196.21,195.34,195.39,14189.0,181.2981,181.3258,180.5218,180.568,14189.0
2019-01-23 11:55:00,195.36,195.37,194.75,195.02,19801.0,180.5403,180.5495,179.9766,180.2261,19801.0
2019-01-23 12:00:00,195.0,195.23,194.93,195.01,25474.0,180.2076,180.4202,180.1429,180.2169,25474.0
2019-01-23 12:05:00,195.03,195.11,194.1,194.35,20607.0,180.2353,180.3093,179.3759,179.6069,20607.0
2019-01-23 12:10:00,194.35,194.39,194.08,194.22,14511.0,179.6069,179.6439,179.3574,179.4868,14511.0
2019-01-23 12:15:00,194.26,194.44,193.95,194.44,11844.0,179.5237,179.6901,179.2373,179.6901,11844.0
2019-01-23 12:20:00,194.44,194.95,194.4,194.95,7434.0,179.6901,180.1614,179.6531,180.1614,7434.0
2019-01-23 12:25:00,194.94,195.09,194.76,194.77,10706.0,180.1522,180.2908,179.9858,179.9951,10706.0
2019-01-23 12:30:00,194.76,195.15,194.74,195.01,9810.0,179.9858,180.3462,179.9673,180.2169,9810.0
2019-01-23 12:35:00,195.04,195.1,194.89,195.1,9300.0,180.2446,180.3,180.106,180.3,9300.0
2019-01-23 12:40:00,195.04,195.11,194.86,194.98,8071.0,180.2446,180.3093,180.0782,180.1891,8071.0
2019-01-23 12:45:00,194.95,195.28,194.95,194.98,19313.0,180.1614,180.4664,180.1614,180.1891,19313.0
2019-01-23 12:50:00,195.0,195.07,194.9,194.92,10941.0,180.2076,180.2723,180.1152,180.1337,10941.0
2019-01-23 12:55:00,194.95,195.13,194.82,194.99,23240.0,180.1614,180.3277,180.0413,180.1984,23240.0
2019-01-23 13:00:00,195.0,195.01,194.78,194.87,8084.0,180.2076,180.2169,180.0043,180.0875,8084.0
2019-01-23 13:05:00,194.87,195.02,194.73,195.02,13806.0,180.0875,180.2261,179.9581,180.2261,13806.0
2019-01-23 13:10:00,195.0,195.02,194.85,194.95,11094.0,180.2076,180.2261,180.069,180.1614,11094.0
2019-01-23 13:15:00,194.95,195.36,194.9,195.3,15449.0,180.1614,180.5403,180.1152,180.4849,15449.0
2019-01-23 13:20:00,195.33,195.76,195.27,195.75,45306.0,180.5126,180.91,180.4571,180.9007,45306.0
2019-01-23 13:25:00,195.74,195.75,195.13,195.13,12569.0,180.8915,180.9007,180.3277,180.3277,12569.0
2019-01-23 13:30:00,195.05,195.29,194.98,195.27,33811.0,180.2538,180.4756,180.1891,180.4571,33811.0
2019-01-23 13:35:00,195.27,195.35,195.24,195.29,7894.0,180.4571,180.5311,180.4294,180.4756,7894.0
2019-01-23 13:40:00,195.3,195.56,195.27,195.55,8974.0,180.4849,180.7251,180.4571,180.7159,8974.0
2019-01-23 13:45:00,195.58,195.6,195.51,195.52,7519.0,180.7436,180.7621,180.6789,180.6882,7519.0
2019-01-23 13:50:00,195.57,195.59,195.42,195.54,8736.0,180.7344,180.7529,180.5958,180.7066,8736.0
2019-01-23 13:55:00,195.54,195.9,195.54,195.9,12301.0,180.7066,181.0393,180.7066,181.0393,12301.0
2019-01-23 14:00:00,195.95,196.22,195.95,196.12,10780.0,181.0855,181.3351,181.0855,181.2426,10780.0
2019-01-23 14:05:00,196.12,196.21,195.91,195.99,13200.0,181.2426,181.3258,181.0486,181.1225,13200.0
2019-01-23 14:10:00,195.97,196.11,195.97,195.98,12606.0,181.104,181.2334,181.104,181.1133,12606.0
2019-01-23 14:15:00,196.01,196.01,195.53,195.53,11090.0,181.141,181.141,180.6974,180.6974,11090.0
2019-01-23 14:20:00,195.53,196.11,195.53,196.1,12826.0,180.6974,181.2334,180.6974,181.2242,12826.0
2019-01-23 14:25:00,196.07,196.11,195.86,196.1,11707.0,181.1964,181.2334,181.0024,181.2242,11707.0
2019-01-23 14:30:00,196.06,196.08,195.62,195.94,17324.0,181.1872,181.2057,180.7806,181.0763,17324.0
2019-01-23 14:35:00,195.94,195.98,195.81,195.85,9533.0,181.0763,181.1133,180.9562,180.9931,9533.0
2019-01-23 14:40:00,195.86,195.86,195.63,195.63,15611.0,181.0024,181.0024,180.7898,180.7898,15611.0
2019-01-23 14:45:00,195.59,195.78,195.52,195.74,14840.0,180.7529,180.9284,180.6882,180.8915,14840.0
2019-01-23 14:50:00,195.74,196.23,195.73,196.2,16170.0,180.8915,181.3443,180.8822,181.3166,16170.0
2019-01-23 14:55:00,196.2,196.25,195.93,196.0,8303.0,181.3166,181.3628,181.0671,181.1318,8303.0
2019-01-23 15:00:00,196.0,196.13,195.92,196.08,13649.0,181.1318,181.2519,181.0578,181.2057,13649.0
2019-01-23 15:05:00,196.08,196.22,195.81,195.89,15712.0,181.2057,181.3351,180.9562,181.0301,15712.0
2019-01-23 15:10:00,195.87,196.12,195.75,196.06,13602.0,181.0116,181.2426,180.9007,181.1872,13602.0
2019-01-23 15:15:00,196.1,196.44,196.1,196.37,20427.0,181.2242,181.5384,181.2242,181.4737,20427.0
2019-01-23 15:20:00,196.36,196.6,196.36,196.43,15186.0,181.4644,181.6862,181.4644,181.5291,15186.0
2019-01-23 15:25:00,196.44,196.58,196.39,196.53,17439.0,181.5384,181.6678,181.4922,181.6215,17439.0
2019-01-23 15:30:00,196.51,196.55,196.28,196.34,22380.0,181.6031,181.64,181.3905,181.446,22380.0
2019-01-23 15:35:00,196.4,196.62,196.37,196.54,31044.0,181.5014,181.7047,181.4737,181.6308,31044.0
2019-01-23 15:40:00,196.53,196.97,196.51,196.91,31214.0,181.6215,182.0282,181.6031,181.9727,31214.0
2019-01-23 15:45:00,196.91,197.14,196.7,196.88,48002.0,181.9727,182.1853,181.7787,181.945,48002.0
2019-01-23 15:50:00,196.89,196.9,196.66,196.67,70195.0,181.9542,181.9635,181.7417,181.7509,70195.0
2019-01-23 15:55:00,196.68,196.99,196.68,196.92,96893.0,181.7602,182.0467,181.7602,181.982,96893.0
2019-01-24 09:30:00,196.39,197.43,195.47,195.69,29445.0,181.4922,182.4533,180.642,180.8453,29445.0
2019-01-24 09:35:00,195.5,196.39,195.35,195.75,16998.0,180.6697,181.4922,180.5311,180.9007,16998.0
2019-01-24 09:40:00,195.77,195.97,195.09,195.42,10129.0,180.9192,181.104,180.2908,180.5958,10129.0
2019-01-24 09:45:00,195.56,196.06,195.56,195.72,11918.0,180.7251,181.1872,180.7251,180.873,11918.0
2019-01-24 09:50:00,195.72,196.08,195.61,195.61,16154.0,180.873,181.2057,180.7713,180.7713,16154.0
2019-01-24 09:55:00,195.58,195.67,195.1,195.36,16946.0,180.7436,180.8268,180.3,180.5403,16946.0
2019-01-24 10:00:00,195.3,195.82,195.2,195.8,23840.0,180.4849,180.9654,180.3924,180.9469,23840.0
2019-01-24 10:05:00,195.82,196.58,195.82,196.57,9427.0,180.9654,181.6678,180.9654,181.6585,9427.0
2019-01-24 10:10:00,196.46,196.57,196.34,196.57,8078.0,181.5569,181.6585,181.446,181.6585,8078.0
2019-01-24 10:15:00,196.57,197.13,196.57,197.13,9283.0,181.6585,182.176,181.6585,182.176,9283.0
2019-01-24 10:20:00,197.14,197.3,196.76,196.81,9474.0,182.1853,182.3331,181.8341,181.8803,9474.0
2019-01-24 10:25:00,196.7,197.0,196.64,196.84,15344.0,181.7787,182.0559,181.7232,181.908,15344.0
2019-01-24 10:30:00,196.86,196.95,196.53,196.53,10148.0,181.9265,182.0097,181.6215,181.6215,10148.0
2019-01-24 10:35:00,196.53,197.13,196.32,196.65,12915.0,181.6215,182.176,181.4275,181.7324,12915.0
2019-01-24 10:40:00,196.61,196.93,196.56,196.88,33594.0,181.6955,181.9912,181.6493,181.945,33594.0
2019-01-24 10:45:00,196.96,197.32,196.96,197.23,13177.0,182.0189,182.3516,182.0189,182.2684,13177.0
2019-01-24 10:50:00,197.17,197.17,196.62,196.62,11054.0,182.213,182.213,181.7047,181.7047,11054.0
2019-01-24 10:55:00,196.65,196.78,196.31,196.76,27259.0,181.7324,181.8526,181.4182,181.8341,27259.0
2019-01-24 11:00:00,196.74,196.77,196.41,196.41,4103.0,181.8156,181.8433,181.5107,181.5107,4103.0
2019-01-24 11:05:00,196.37,196.4,195.95,195.95,13285.0,181.4737,181.5014,181.0855,181.0855,13285.0
2019-01-24 11:10:00,195.87,196.0,195.46,195.68,10132.0,181.0116,181.1318,180.6327,180.836,10132.0
2019-01-24 11:15:00,195.8,196.02,195.59,195.8,17742.0,180.9469,181.1502,180.7529,180.9469,17742.0
2019-01-24 11:20:00,195.8,196.35,195.73,196.29,32369.0,180.9469,181.4552,180.8822,181.3998,32369.0
2019-01-24 11:25:00,196.34,196.86,196.32,196.41,51619.0,181.446,181.9265,181.4275,181.5107,51619.0
2019-01-24 11:30:00,196.34,196.46,195.95,196.02,11634.0,181.446,181.5569,181.0855,181.1502,11634.0
2019-01-24 11:35:00,195.97,196.5,195.96,196.34,10781.0,181.104,181.5938,181.0948,181.446,10781.0
2019-01-24 11:40:00,196.37,196.41,196.02,196.34,15835.0,181.4737,181.5107,181.1502,181.446,15835.0
2019-01-24 11:45:00,196.27,196.98,196.21,196.9,31437.0,181.3813,182.0374,181.3258,181.9635,31437.0
2019-01-24 11:50:00,196.91,196.92,196.65,196.76,15543.0,181.9727,181.982,181.7324,181.8341,15543.0
2019-01-24 11:55:00,196.7,196.83,196.52,196.68,19773.0,181.7787,181.8988,181.6123,181.7602,19773.0
2019-01-24 12:00:00,196.66,196.93,196.41,196.42,17282.0,181.7417,181.9912,181.5107,181.5199,17282.0
2019-01-24 12:05:00,196.37,196.37,196.14,196.3,9726.0,181.4737,181.4737,181.2611,181.409,9726.0
2019-01-24 12:10:00,196.28,196.87,196.24,196.24,33955.0,181.3905,181.9358,181.3535,181.3535,33955.0
2019-01-24 12:15:00,196.23,196.39,196.17,196.24,11229.0,181.3443,181.4922,181.2889,181.3535,11229.0
2019-01-24 12:20:00,196.28,196.28,195.92,196.19,9416.0,181.3905,181.3905,181.0578,181.3073,9416.0
2019-01-24 12:25:00,196.22,196.62,196.12,196.16,22692.0,181.3351,181.7047,181.2426,181.2796,22692.0
2019-01-24 12:30:00,196.11,196.12,196.0,196.02,3745.0,181.2334,181.2426,181.1318,181.1502,3745.0
2019-01-24 12:35:00,195.96,196.04,195.77,195.84,6300.0,181.0948,181.1687,180.9192,180.9839,6300.0
2019-01-24 12:40:00,195.8,195.8,195.43,195.5,10935.0,180.9469,180.9469,180.605,180.6697,10935.0
2019-01-24 12:45:00,195.47,195.47,195.07,195.13,8331.0,180.642,180.642,180.2723,180.3277,8331.0
2019-01-24 12:50:00,195.11,195.21,194.86,194.99,8701.0,180.3093,180.4017,180.0782,180.1984,8701.0
2019-01-24 12:55:00,194.95,194.95,194.58,194.58,11726.0,180.1614,180.1614,179.8195,179.8195,11726.0
2019-01-24 13:00:00,194.62,194.82,194.46,194.56,19261.0,179.8564,180.0413,179.7086,179.801,19261.0
2019-01-24 13:05:00,194.56,194.69,194.45,194.47,8222.0,179.801,179.9211,179.6993,179.7178,8222.0
2019-01-24 13:10:00,194.46,194.55,194.17,194.3,14624.0,179.7086,179.7917,179.4406,179.5607,14624.0
2019-01-24 13:15:00,194.31,194.31,194.14,194.18,4408.0,179.57,179.57,179.4128,179.4498,4408.0
2019-01-24 13:20:00,194.21,194.69,194.17,194.6,12152.0,179.4775,179.9211,179.4406,179.838,12152.0
2019-01-24 13:25:00,194.53,194.78,194.33,194.73,14952.0,179.7733,180.0043,179.5884,179.9581,14952.0
2019-01-24 13:30:00,194.67,194.7,194.41,194.42,15506.0,179.9026,179.9304,179.6624,179.6716,15506.0
2019-01-24 13:35:00,194.39,194.39,194.18,194.18,6321.0,179.6439,179.6439,179.4498,179.4498,6321.0
2019-01-24 13:40:00,194.16,194.23,193.99,194.04,12875.0,179.4313,179.496,179.2742,179.3204,12875.0
2019-01-24 13:45:00,194.02,194.44,194.01,194.42,15341.0,179.302,179.6901,179.2927,179.6716,15341.0
2019-01-24 13:50:00,194.43,194.49,194.24,194.25,6207.0,179.6809,179.7363,179.5053,179.5145,6207.0
2019-01-24 13:55:00,194.3,194.3,194.15,194.19,10577.0,179.5607,179.5607,179.4221,179.4591,10577.0
2019-01-24 14:00:00,194.19,194.19,193.9,194.05,12722.0,179.4591,179.4591,179.1911,179.3297,12722.0
2019-01-24 14:05:00,194.09,194.71,193.97,194.5,21263.0,179.3666,179.9396,179.2557,179.7455,21263.0
2019-01-24 14:10:00,194.48,194.48,194.14,194.19,6627.0,179.7271,179.7271,179.4128,179.4591,6627.0
2019-01-24 14:15:00,194.19,194.27,193.96,193.96,10690.0,179.4591,179.533,179.2465,179.2465,10690.0
2019-01-24 14:20:00,193.97,194.48,193.93,194.33,40888.0,179.2557,179.7271,179.2188,179.5884,40888.0
2019-01-24 14:25:00,194.33,194.38,193.83,193.84,14579.0,179.5884,179.6346,179.1264,179.1356,14579.0
2019-01-24 14:30:00,193.77,193.79,193.59,193.67,28327.0,179.0709,179.0894,178.9046,178.9785,28327.0
2019-01-24 14:35:00,193.65,193.67,193.46,193.54,22874.0,178.96,178.9785,178.7844,178.8584,22874.0
2019-01-24 14:40:00,193.54,193.56,193.04,193.05,22508.0,178.8584,178.8768,178.3963,178.4055,22508.0
2019-01-24 14:45:00,193.06,193.81,193.06,193.66,30510.0,178.4148,179.1079,178.4148,178.9693,30510.0
2019-01-24 14:50:00,193.72,193.72,193.35,193.42,20290.0,179.0247,179.0247,178.6828,178.7475,20290.0
2019-01-24 14:55:00,193.46,193.46,193.19,193.2,12849.0,178.7844,178.7844,178.5349,178.5442,12849.0
2019-01-24 15:00:00,193.2,193.42,193.17,193.26,24171.0,178.5442,178.7475,178.5164,178.5996,24171.0
2019-01-24 15:05:00,193.27,193.78,193.27,193.74,31275.0,178.6088,179.0802,178.6088,179.0432,31275.0
2019-01-24 15:10:00,193.71,193.76,193.6,193.71,11140.0,179.0155,179.0617,178.9138,179.0155,11140.0
2019-01-24 15:15:00,193.72,193.82,193.56,193.56,8092.0,179.0247,179.1171,178.8768,178.8768,8092.0
2019-01-24 15:20:00,193.55,193.71,193.54,193.67,9798.0,178.8676,179.0155,178.8584,178.9785,9798.0
2019-01-24 15:25:00,193.63,193.83,193.63,193.71,10264.0,178.9415,179.1264,178.9415,179.0155,10264.0
2019-01-24 15:30:00,193.69,193.69,193.5,193.55,10487.0,178.997,178.997,178.8214,178.8676,10487.0
2019-01-24 15:35:00,193.55,193.56,193.34,193.35,14352.0,178.8676,178.8768,178.6735,178.6828,14352.0
2019-01-24 15:40:00,193.36,193.54,193.31,193.31,16899.0,178.692,178.8584,178.6458,178.6458,16899.0
2019-01-24 15:45:00,193.27,193.4,193.23,193.28,25249.0,178.6088,178.729,178.5719,178.6181,25249.0
2019-01-24 15:50:00,193.28,193.33,193.13,193.25,40889.0,178.6181,178.6643,178.4795,178.5904,40889.0
2019-01-24 15:55:00,193.28,193.66,193.08,193.13,99030.0,178.6181,178.9693,178.4333,178.4795,99030.0
2019-01-25 09:30:00,194.94,195.42,194.66,195.05,32395.0,180.1522,180.5958,179.8934,180.2538,32395.0
2019-01-25 09:35:00,195.01,195.37,194.98,195.29,11050.0,180.2169,180.5495,180.1891,180.4756,11050.0
2019-01-25 09:40:00,195.28,195.73,195.04,195.05,13820.0,180.4664,180.8822,180.2446,180.2538,13820.0
2019-01-25 09:45:00,195.05,195.3,194.87,194.92,19533.0,180.2538,180.4849,180.0875,180.1337,19533.0
2019-01-25 09:50:00,194.99,195.1,194.77,194.77,9994.0,180.1984,180.3,179.9951,179.9951,9994.0
2019-01-25 09:55:00,194.86,194.95,194.53,194.83,9188.0,180.0782,180.1614,179.7733,180.0505,9188.0
2019-01-25 10:00:00,194.84,195.07,194.82,195.0,13016.0,180.0597,180.2723,180.0413,180.2076,13016.0
2019-01-25 10:05:00,194.94,195.13,194.94,195.08,14094.0,180.1522,180.3277,180.1522,180.2815,14094.0
2019-01-25 10:10:00,195.05,195.59,194.9,195.59,12361.0,180.2538,180.7529,180.1152,180.7529,12361.0
2019-01-25 10:15:00,195.77,196.49,195.76,196.03,57141.0,180.9192,181.5846,180.91,181.1595,57141.0
2019-01-25 10:20:00,196.03,196.03,195.79,195.85,8560.0,181.1595,181.1595,180.9377,180.9931,8560.0
2019-01-25 10:25:00,195.84,196.24,195.82,196.16,14438.0,180.9839,181.3535,180.9654,181.2796,14438.0
2019-01-25 10:30:00,196.13,196.4,195.84,196.03,13071.0,181.2519,181.5014,180.9839,181.1595,13071.0
2019-01-25 10:35:00,195.99,196.33,195.98,196.33,11313.0,181.1225,181.4367,181.1133,181.4367,11313.0
2019-01-25 10:40:00,196.33,196.4,196.18,196.36,16927.0,181.4367,181.5014,181.2981,181.4644,16927.0
2019-01-25 10:45:00,196.4,196.48,196.3,196.33,38036.0,181.5014,181.5753,181.409,181.4367,38036.0
2019-01-25 10:50:00,196.33,196.37,196.23,196.24,11729.0,181.4367,181.4737,181.3443,181.3535,11729.0
2019-01-25 10:55:00,196.22,196.26,196.0,196.02,16679.0,181.3351,181.372,181.1318,181.1502,16679.0
2019-01-25 11:00:00,196.02,196.26,196.02,196.13,14353.0,181.1502,181.372,181.1502,181.2519,14353.0
2019-01-25 11:05:00,196.08,196.26,196.08,196.21,8708.0,181.2057,181.372,181.2057,181.3258,8708.0
2019-01-25 11:10:00,196.22,196.22,196.0,196.04,13700.0,181.3351,181.3351,181.1318,181.1687,13700.0
2019-01-25 11:15:00,196.04,196.14,195.97,195.97,14698.0,181.1687,181.2611,181.104,181.104,14698.0
2019-01-25 11:20:00,195.97,195.98,195.7,195.71,9039.0,181.104,181.1133,180.8545,180.8638,9039.0
2019-01-25 11:25:00,195.76,195.85,195.69,195.73,8718.0,180.91,180.9931,180.8453,180.8822,8718.0
2019-01-25 11:30:00,195.75,195.91,195.75,195.81,11201.0,180.9007,181.0486,180.9007,180.9562,11201.0
2019-01-25 11:35:00,195.81,195.87,195.7,195.71,13101.0,180.9562,181.0116,180.8545,180.8638,13101.0
2019-01-25 11:40:00,195.68,195.97,195.66,195.92,12402.0,180.836,181.104,180.8175,181.0578,12402.0
2019-01-25 11:45:00,195.93,195.97,195.84,195.97,9895.0,181.0671,181.104,180.9839,181.104,9895.0
2019-01-25 11:50:00,195.94,195.94,195.72,195.75,6510.0,181.0763,181.0763,180.873,180.9007,6510.0
2019-01-25 11:55:00,195.69,195.84,195.66,195.77,14638.0,180.8453,180.9839,180.8175,180.9192,14638.0
2019-01-25 12:00:00,195.72,195.78,195.7,195.77,7367.0,180.873,180.9284,180.8545,180.9192,7367.0
2019-01-25 12:05:00,195.74,195.8,195.72,195.74,14127.0,180.8915,180.9469,180.873,180.8915,14127.0
2019-01-25 12:10:00,195.73,195.75,195.53,195.57,10293.0,180.8822,180.9007,180.6974,180.7344,10293.0
2019-01-25 12:15:00,195.55,195.58,195.4,195.43,10810.0,180.7159,180.7436,180.5773,180.605,10810.0
2019-01-25 12:20:00,195.43,195.52,195.41,195.44,7091.0,180.605,180.6882,180.5865,180.6142,7091.0
2019-01-25 12:25:00,195.45,195.75,195.44,195.7,14344.0,180.6235,180.9007,180.6142,180.8545,14344.0
2019-01-25 12:30:00,195.72,195.72,195.48,195.48,10465.0,180.873,180.873,180.6512,180.6512,10465.0
2019-01-25 12:35:00,195.47,195.59,195.47,195.55,13004.0,180.642,180.7529,180.642,180.7159,13004.0
2019-01-25 12:40:00,195.58,195.61,195.14,195.14,6022.0,180.7436,180.7713,180.337,180.337,6022.0
2019-01-25 12:45:00,195.11,195.16,194.79,195.08,10461.0,180.3093,180.3555,180.0135,180.2815,10461.0
2019-01-25 12:50:00,195.03,195.06,194.75,194.77,9956.0,180.2353,180.2631,179.9766,179.9951,9956.0
2019-01-25 12:55:00,194.84,194.97,194.76,194.87,8439.0,180.0597,180.1799,179.9858,180.0875,8439.0
2019-01-25 13:00:00,194.93,195.05,194.9,194.95,15397.0,180.1429,180.2538,180.1152,180.1614,15397.0
2019-01-25 13:05:00,194.92,194.95,194.79,194.95,7233.0,180.1337,180.1614,180.0135,180.1614,7233.0
2019-01-25 13:10:00,194.93,195.29,194.92,195.24,15264.0,180.1429,180.4756,180.1337,180.4294,15264.0
2019-01-25 13:15:00,195.24,195.4,195.19,195.23,8402.0,180.4294,180.5773,180.3832,180.4202,8402.0
2019-01-25 13:20:00,195.26,195.54,195.23,195.47,9272.0,180.4479,180.7066,180.4202,180.642,9272.0
2019-01-25 13:25:00,195.47,195.52,195.23,195.29,7134.0,180.642,180.6882,180.4202,180.4756,7134.0
2019-01-25 13:30:00,195.27,195.4,195.22,195.36,6473.0,180.4571,180.5773,180.4109,180.5403,6473.0
2019-01-25 13:35:00,195.37,195.43,195.2,195.3,8501.0,180.5495,180.605,180.3924,180.4849,8501.0
2019-01-25 13:40:00,195.32,195.45,195.32,195.38,4700.0,180.5033,180.6235,180.5033,180.5588,4700.0
2019-01-25 13:45:00,195.39,195.47,195.35,195.47,6161.0,180.568,180.642,180.5311,180.642,6161.0
2019-01-25 13:50:00,195.45,195.88,195.45,195.86,23379.0,180.6235,181.0209,180.6235,181.0024,23379.0
2019-01-25 13:55:00,195.83,195.85,195.73,195.73,9373.0,180.9746,180.9931,180.8822,180.8822,9373.0
2019-01-25 14:00:00,195.74,195.78,195.72,195.77,16883.0,180.8915,180.9284,180.873,180.9192,16883.0
2019-01-25 14:05:00,195.78,195.87,195.75,195.83,9088.0,180.9284,181.0116,180.9007,180.9746,9088.0
2019-01-25 14:10:00,195.81,195.93,195.66,195.9,11074.0,180.9562,181.0671,180.8175,181.0393,11074.0
2019-01-25 14:15:00,195.88,195.95,195.75,195.87,9217.0,181.0209,181.0855,180.9007,181.0116,9217.0
2019-01-25 14:20:00,195.89,196.05,195.87,196.01,39110.0,181.0301,181.178,181.0116,181.141,39110.0
2019-01-25 14:25:00,196.0,196.03,195.88,195.91,17145.0,181.1318,181.1595,181.0209,181.0486,17145.0
2019-01-25 14:30:00,195.93,195.98,195.92,195.93,12667.0,181.0671,181.1133,181.0578,181.0671,12667.0
2019-01-25 14:35:00,195.92,196.09,195.91,196.07,18052.0,181.0578,181.2149,181.0486,181.1964,18052.0
2019-01-25 14:40:00,196.05,196.34,196.05,196.34,17258.0,181.178,181.446,181.178,181.446,17258.0
2019-01-25 14:45:00,196.33,196.41,196.32,196.37,6558.0,181.4367,181.5107,181.4275,181.4737,6558.0
2019-01-25 14:50:00,196.35,196.37,196.19,196.26,11693.0,181.4552,181.4737,181.3073,181.372,11693.0
2019-01-25 14:55:00,196.28,196.46,196.23,196.26,9739.0,181.3905,181.5569,181.3443,181.372,9739.0
2019-01-25 15:00:00,196.21,196.28,196.19,196.21,7023.0,181.3258,181.3905,181.3073,181.3258,7023.0
2019-01-25 15:05:00,196.2,196.31,196.19,196.3,23070.0,181.3166,181.4182,181.3073,181.409,23070.0
2019-01-25 15:10:00,196.3,196.4,196.3,196.4,11880.0,181.409,181.5014,181.409,181.5014,11880.0
2019-01-25 15:15:00,196.41,196.55,196.39,196.51,6960.0,181.5107,181.64,181.4922,181.6031,6960.0
2019-01-25 15:20:00,196.51,196.57,196.4,196.41,11575.0,181.6031,181.6585,181.5014,181.5107,11575.0
2019-01-25 15:25:00,196.4,196.42,196.29,196.33,15393.0,181.5014,181.5199,181.3998,181.4367,15393.0
2019-01-25 15:30:00,196.34,196.39,196.2,196.35,33369.0,181.446,181.4922,181.3166,181.4552,33369.0
2019-01-25 15:35:00,196.32,196.5,196.24,196.5,15727.0,181.4275,181.5938,181.3535,181.5938,15727.0
2019-01-25 15:40:00,196.55,196.83,196.54,196.77,15925.0,181.64,181.8988,181.6308,181.8433,15925.0
2019-01-25 15:45:00,196.77,196.87,196.61,196.69,19438.0,181.8433,181.9358,181.6955,181.7694,19438.0
2019-01-25 15:50:00,196.68,196.68,196.28,196.28,33418.0,181.7602,181.7602,181.3905,181.3905,33418.0
2019-01-25 15:55:00,196.3,196.61,196.22,196.34,108027.0,181.409,181.6955,181.3351,181.446,108027.0
2019-01-28 09:30:00,195.56,195.84,194.69,195.15,46851.0,180.7251,180.9839,179.9211,180.3462,46851.0
2019-01-28 09:35:00,195.17,195.56,195.03,195.18,15400.0,180.3647,180.7251,180.2353,180.374,15400.0
2019-01-28 09:40:00,195.06,195.16,193.81,194.34,24053.0,180.2631,180.3555,179.1079,179.5977,24053.0
2019-01-28 09:45:00,194.32,194.53,193.21,193.53,16102.0,179.5792,179.7733,178.5534,178.8491,16102.0
2019-01-28 09:50:00,193.62,194.19,193.56,193.95,11837.0,178.9323,179.4591,178.8768,179.2373,11837.0
2019-01-28 09:55:00,194.03,194.07,193.6,193.61,7831.0,179.3112,179.3482,178.9138,178.9231,7831.0
2019-01-28 10:00:00,193.54,193.64,193.11,193.24,10701.0,178.8584,178.9508,178.461,178.5811,10701.0
2019-01-28 10:05:00,193.36,193.83,193.36,193.65,6663.0,178.692,179.1264,178.692,178.96,6663.0
2019-01-28 10:10:00,193.58,193.77,193.5,193.54,10520.0,178.8953,179.0709,178.8214,178.8584,10520.0
2019-01-28 10:15:00,193.55,193.72,193.51,193.7,11110.0,178.8676,179.0247,178.8306,179.0062,11110.0
2019-01-28 10:20:00,193.68,193.95,193.59,193.91,6948.0,178.9877,179.2373,178.9046,179.2003,6948.0
2019-01-28 10:25:00,193.9,194.29,193.83,194.29,8101.0,179.1911,179.5515,179.1264,179.5515,8101.0
2019-01-28 10:30:00,194.16,194.36,194.12,194.12,6565.0,179.4313,179.6162,179.3944,179.3944,6565.0
2019-01-28 10:35:00,194.16,194.21,193.93,194.01,19159.0,179.4313,179.4775,179.2188,179.2927,19159.0
2019-01-28 10:40:00,193.96,194.41,193.96,194.36,8330.0,179.2465,179.6624,179.2465,179.6162,8330.0
2019-01-28 10:45:00,194.3,194.39,193.61,193.69,14501.0,179.5607,179.6439,178.9231,178.997,14501.0
2019-01-28 10:50:00,193.68,193.93,193.6,193.86,8026.0,178.9877,179.2188,178.9138,179.1541,8026.0
2019-01-28 10:55:00,193.93,193.95,193.66,193.66,13277.0,179.2188,179.2373,178.9693,178.9693,13277.0
2019-01-28 11:00:00,193.64,193.84,193.57,193.7,11042.0,178.9508,179.1356,178.8861,179.0062,11042.0
2019-01-28 11:05:00,193.68,194.22,193.68,194.19,7066.0,178.9877,179.4868,178.9877,179.4591,7066.0
2019-01-28 11:10:00,194.2,194.96,194.1,194.89,22662.0,179.4683,180.1706,179.3759,180.106,22662.0
2019-01-28 11:15:00,194.88,194.98,194.65,194.66,6041.0,180.0967,180.1891,179.8842,179.8934,6041.0
2019-01-28 11:20:00,194.69,194.83,194.5,194.68,9561.0,179.9211,180.0505,179.7455,179.9119,9561.0
2019-01-28 11:25:00,194.67,195.18,194.61,195.0,12082.0,179.9026,180.374,179.8472,180.2076,12082.0
2019-01-28 11:30:00,194.93,195.0,194.62,194.68,10988.0,180.1429,180.2076,179.8564,179.9119,10988.0
2019-01-28 11:35:00,194.61,194.62,194.23,194.37,8477.0,179.8472,179.8564,179.496,179.6254,8477.0
2019-01-28 11:40:00,194.38,194.39,194.2,194.2,7230.0,179.6346,179.6439,179.4683,179.4683,7230.0
2019-01-28 11:45:00,194.13,194.4,193.87,193.97,10757.0,179.4036,179.6531,179.1633,179.2557,10757.0
2019-01-28 11:50:00,193.97,194.08,193.87,193.87,16510.0,179.2557,179.3574,179.1633,179.1633,16510.0
2019-01-28 11:55:00,193.93,194.15,193.85,193.99,8027.0,179.2188,179.4221,179.1448,179.2742,8027.0
2019-01-28 12:00:00,193.89,194.09,193.83,194.08,8296.0,179.1818,179.3666,179.1264,179.3574,8296.0
2019-01-28 12:05:00,194.06,194.19,193.91,194.19,11001.0,179.3389,179.4591,179.2003,179.4591,11001.0
2019-01-28 12:10:00,194.2,194.52,194.2,194.41,6593.0,179.4683,179.764,179.4683,179.6624,6593.0
2019-01-28 12:15:00,194.43,194.7,194.43,194.68,13517.0,179.6809,179.9304,179.6809,179.9119,13517.0
2019-01-28 12:20:00,194.63,194.69,194.41,194.56,22274.0,179.8657,179.9211,179.6624,179.801,22274.0
2019-01-28 12:25:00,194.61,194.64,194.53,194.57,6939.0,179.8472,179.8749,179.7733,179.8102,6939.0
2019-01-28 12:30:00,194.58,194.58,194.44,194.5,7647.0,179.8195,179.8195,179.6901,179.7455,7647.0
2019-01-28 12:35:00,194.46,194.72,194.45,194.72,7933.0,179.7086,179.9489,179.6993,179.9489,7933.0
2019-01-28 12:40:00,194.68,194.84,194.64,194.67,7807.0,179.9119,180.0597,179.8749,179.9026,7807.0
2019-01-28 12:45:00,194.73,194.84,194.68,194.8,6505.0,179.9581,180.0597,179.9119,180.0228,6505.0
2019-01-28 12:50:00,194.81,194.85,194.67,194.7,11518.0,180.032,180.069,179.9026,179.9304,11518.0
2019-01-28 12:55:00,194.7,194.74,194.28,194.44,7060.0,179.9304,179.9673,179.5422,179.6901,7060.0
2019-01-28 13:00:00,194.37,194.44,194.26,194.37,8518.0,179.6254,179.6901,179.5237,179.6254,8518.0
2019-01-28 13:05:00,194.36,194.73,194.28,194.63,16277.0,179.6162,179.9581,179.5422,179.8657,16277.0
2019-01-28 13:10:00,194.66,194.97,194.66,194.82,5500.0,179.8934,180.1799,179.8934,180.0413,5500.0
2019-01-28 13:15:00,194.89,194.9,194.79,194.84,3588.0,180.106,180.1152,180.0135,180.0597,3588.0
2019-01-28 13:20:00,194.85,194.98,194.81,194.84,10941.0,180.069,180.1891,180.032,180.0597,10941.0
2019-01-28 13:25:00,194.82,194.88,194.71,194.75,7693.0,180.0413,180.0967,179.9396,179.9766,7693.0
2019-01-28 13:30:00,194.76,195.02,194.66,194.92,14080.0,179.9858,180.2261,179.8934,180.1337,14080.0
2019-01-28 13:35:00,194.99,195.03,194.89,194.91,6402.0,180.1984,180.2353,180.106,180.1244,6402.0
2019-01-28 13:40:00,194.86,194.93,194.74,194.79,6600.0,180.0782,180.1429,179.9673,180.0135,6600.0
2019-01-28 13:45:00,194.78,195.04,194.78,195.04,8286.0,180.0043,180.2446,180.0043,180.2446,8286.0
2019-01-28 13:50:00,195.04,195.1,194.79,194.88,7894.0,180.2446,180.3,180.0135,180.0967,7894.0
2019-01-28 13:55:00,194.84,194.88,194.62,194.67,6733.0,180.0597,180.0967,179.8564,179.9026,6733.0
2019-01-28 14:00:00,194.73,194.77,194.38,194.43,7481.0,179.9581,179.9951,179.6346,179.6809,7481.0
2019-01-28 14:05:00,194.41,194.48,194.31,194.41,7169.0,179.6624,179.7271,179.57,179.6624,7169.0
2019-01-28 14:10:00,194.44,194.59,194.31,194.59,10053.0,179.6901,179.8287,179.57,179.8287,10053.0
2019-01-28 14:15:00,194.62,194.63,194.41,194.42,8357.0,179.8564,179.8657,179.6624,179.6716,8357.0
2019-01-28 14:20:00,194.46,194.52,194.28,194.36,10821.0,179.7086,179.764,179.5422,179.6162,10821.0
2019-01-28 14:25:00,194.36,194.43,194.3,194.35,7491.0,179.6162,179.6809,179.5607,179.6069,7491.0
2019-01-28 14:30:00,194.38,194.5,194.31,194.5,6532.0,179.6346,179.7455,179.57,179.7455,6532.0
2019-01-28 14:35:00,194.45,194.49,194.35,194.46,15973.0,179.6993,179.7363,179.6069,179.7086,15973.0
2019-01-28 14:40:00,194.44,194.47,194.15,194.25,9066.0,179.6901,179.7178,179.4221,179.5145,9066.0
2019-01-28 14:45:00,194.32,194.49,194.3,194.49,5058.0,179.5792,179.7363,179.5607,179.7363,5058.0
2019-01-28 14:50:00,194.5,194.83,194.5,194.81,7456.0,179.7455,180.0505,179.7455,180.032,7456.0
2019-01-28 14:55:00,194.78,194.85,194.74,194.8,6185.0,180.0043,180.069,179.9673,180.0228,6185.0
2019-01-28 15:00:00,194.83,194.84,194.72,194.75,7300.0,180.0505,180.0597,179.9489,179.9766,7300.0
2019-01-28 15:05:00,194.79,194.81,194.49,194.63,9619.0,180.0135,180.032,179.7363,179.8657,9619.0
2019-01-28 15:10:00,194.69,194.83,194.62,194.83,9738.0,179.9211,180.0505,179.8564,180.0505,9738.0
2019-01-28 15:15:00,194.81,194.83,194.61,194.7,7203.0,180.032,180.0505,179.8472,179.9304,7203.0
2019-01-28 15:20:00,194.72,194.92,194.71,194.9,15502.0,179.9489,180.1337,179.9396,180.1152,15502.0
2019-01-28 15:25:00,194.87,194.93,194.77,194.86,11566.0,180.0875,180.1429,179.9951,180.0782,11566.0
2019-01-28 15:30:00,194.85,194.97,194.83,194.87,9912.0,180.069,180.1799,180.0505,180.0875,9912.0
2019-01-28 15:35:00,194.87,194.88,194.77,194.78,20547.0,180.0875,180.0967,179.9951,180.0043,20547.0
2019-01-28 15:40:00,194.79,194.89,194.74,194.76,29976.0,180.0135,180.106,179.9673,179.9858,29976.0
2019-01-28 15:45:00,194.74,194.98,194.73,194.73,20099.0,179.9673,180.1891,179.9581,179.9581,20099.0
2019-01-28 15:50:00,194.73,194.79,194.56,194.69,25653.0,179.9581,180.0135,179.801,179.9211,25653.0
2019-01-28 15:55:00,194.71,195.14,194.71,195.08,53247.0,179.9396,180.337,179.9396,180.2815,53247.0
2019-01-29 09:30:00,194.51,195.32,194.38,195.12,14386.0,179.7548,180.5033,179.6346,180.3185,14386.0
2019-01-29 09:35:00,195.27,196.13,195.27,195.52,9300.0,180.4571,181.2519,180.4571,180.6882,9300.0
2019-01-29 09:40:00,195.51,196.2,195.51,196.19,9416.0,180.6789,181.3166,180.6789,181.3073,9416.0
2019-01-29 09:45:00,196.08,196.6,196.08,196.57,2146.0,181.2057,181.6862,181.2057,181.6585,2146.0
2019-01-29 09:50:00,196.48,196.82,196.37,196.67,17004.0,181.5753,181.8895,181.4737,181.7509,17004.0
2019-01-29 09:55:00,196.66,197.35,196.4,196.55,27250.0,181.7417,182.3793,181.5014,181.64,27250.0
2019-01-29 10:00:00,196.58,196.86,196.38,196.48,44012.0,181.6678,181.9265,181.4829,181.5753,44012.0
2019-01-29 10:05:00,196.49,196.61,196.09,196.18,11625.0,181.5846,181.6955,181.2149,181.2981,11625.0
2019-01-29 10:10:00,196.18,196.18,195.77,195.77,3677.0,181.2981,181.2981,180.9192,180.9192,3677.0
2019-01-29 10:15:00,195.76,195.76,195.13,195.13,11090.0,180.91,180.91,180.3277,180.3277,11090.0
2019-01-29 10:20:00,195.23,195.3,195.06,195.3,3717.0,180.4202,180.4849,180.2631,180.4849,3717.0
2019-01-29 10:25:00,195.21,195.51,195.12,195.51,4800.0,180.4017,180.6789,180.3185,180.6789,4800.0
2019-01-29 10:30:00,195.54,195.57,195.37,195.37,3808.0,180.7066,180.7344,180.5495,180.5495,3808.0
2019-01-29 10:35:00,195.4,195.48,195.24,195.26,5633.0,180.5773,180.6512,180.4294,180.4479,5633.0
2019-01-29 10:40:00,195.22,195.37,194.78,194.88,5590.0,180.4109,180.5495,180.0043,180.0967,5590.0
2019-01-29 10:45:00,194.94,195.04,194.85,195.04,4097.0,180.1522,180.2446,180.069,180.2446,4097.0
2019-01-29 10:50:00,195.09,195.1,194.49,194.5,7310.0,180.2908,180.3,179.7363,179.7455,7310.0
2019-01-29 10:55:00,194.53,194.64,194.29,194.56,10605.0,179.7733,179.8749,179.5515,179.801,10605.0
2019-01-29 11:00:00,194.57,194.9,194.53,194.9,7856.0,179.8102,180.1152,179.7733,180.1152,7856.0
2019-01-29 11:05:00,194.89,195.35,194.75,195.3,7158.0,180.106,180.5311,179.9766,180.4849,7158.0
2019-01-29 11:10:00,195.38,195.42,195.11,195.2,6189.0,180.5588,180.5958,180.3093,180.3924,6189.0
2019-01-29 11:15:00,195.21,195.42,195.18,195.27,9746.0,180.4017,180.5958,180.374,180.4571,9746.0
2019-01-29 11:20:00,195.29,195.35,195.01,195.04,4130.0,180.4756,180.5311,180.2169,180.2446,4130.0
2019-01-29 11:25:00,195.09,195.51,194.95,195.51,15409.0,180.2908,180.6789,180.1614,180.6789,15409.0
2019-01-29 11:30:00,195.51,195.97,195.5,195.89,18756.0,180.6789,181.104,180.6697,181.0301,18756.0
2019-01-29 11:35:00,195.92,196.21,195.87,196.06,16375.0,181.0578,181.3258,181.0116,181.1872,16375.0
2019-01-29 11:40:00,196.07,196.25,195.98,196.24,13654.0,181.1964,181.3628,181.1133,181.3535,13654.0
2019-01-29 11:45:00,196.26,196.59,196.26,196.43,13984.0,181.372,181.677,181.372,181.5291,13984.0
2019-01-29 11:50:00,196.48,196.6,196.48,196.57,18335.0,181.5753,181.6862,181.5753,181.6585,18335.0
2019-01-29 11:55:00,196.57,196.6,196.46,196.54,5300.0,181.6585,181.6862,181.5569,181.6308,5300.0
2019-01-29 12:00:00,196.54,196.57,196.45,196.56,7389.0,181.6308,181.6585,181.5476,181.6493,7389.0
2019-01-29 12:05:00,196.58,196.6,196.43,196.5,8560.0,181.6678,181.6862,181.5291,181.5938,8560.0
2019-01-29 12:10:00,196.54,196.85,196.54,196.78,6986.0,181.6308,181.9173,181.6308,181.8526,6986.0
2019-01-29 12:15:00,196.72,196.77,196.64,196.77,4327.0,181.7971,181.8433,181.7232,181.8433,4327.0
2019-01-29 12:20:00,196.77,196.87,196.75,196.8,6550.0,181.8433,181.9358,181.8249,181.8711,6550.0
2019-01-29 12:25:00,196.73,196.77,196.66,196.72,3331.0,181.8064,181.8433,181.7417,181.7971,3331.0
2019-01-29 12:30:00,196.71,196.73,196.44,196.54,5113.0,181.7879,181.8064,181.5384,181.6308,5113.0
2019-01-29 12:35:00,196.48,196.56,196.46,196.56,4547.0,181.5753,181.6493,181.5569,181.6493,4547.0
2019-01-29 12:40:00,196.57,196.57,196.4,196.43,4000.0,181.6585,181.6585,181.5014,181.5291,4000.0
2019-01-29 12:45:00,196.4,196.48,196.36,196.4,4902.0,181.5014,181.5753,181.4644,181.5014,4902.0
2019-01-29 12:50:00,196.4,196.56,196.4,196.55,4725.0,181.5014,181.6493,181.5014,181.64,4725.0
2019-01-29 12:55:00,196.55,196.59,196.38,196.58,10601.0,181.64,181.677,181.4829,181.6678,10601.0
2019-01-29 13:00:00,196.6,196.75,196.45,196.74,14301.0,181.6862,181.8249,181.5476,181.8156,14301.0
2019-01-29 13:05:00,196.8,196.87,196.75,196.79,5226.0,181.8711,181.9358,181.8249,181.8618,5226.0
2019-01-29 13:10:00,196.8,196.86,196.69,196.7,6500.0,181.8711,181.9265,181.7694,181.7787,6500.0
2019-01-29 13:15:00,196.74,197.07,196.74,197.07,7800.0,181.8156,182.1206,181.8156,182.1206,7800.0
2019-01-29 13:20:00,197.11,197.21,196.87,196.98,16219.0,182.1576,182.25,181.9358,182.0374,16219.0
2019-01-29 13:25:00,196.99,197.01,196.87,196.9,4769.0,182.0467,182.0651,181.9358,181.9635,4769.0
2019-01-29 13:30:00,196.93,197.01,196.84,196.86,5705.0,181.9912,182.0651,181.908,181.9265,5705.0
2019-01-29 13:35:00,196.83,196.84,196.64,196.65,7409.0,181.8988,181.908,181.7232,181.7324,7409.0
2019-01-29 13:40:00,196.63,196.94,196.62,196.91,10403.0,181.714,182.0004,181.7047,181.9727,10403.0
2019-01-29 13:45:00,196.94,196.96,196.87,196.93,2916.0,182.0004,182.0189,181.9358,181.9912,2916.0
2019-01-29 13:50:00,196.96,197.09,196.96,196.97,9246.0,182.0189,182.1391,182.0189,182.0282,9246.0
2019-01-29 13:55:00,196.97,197.28,196.89,197.25,7090.0,182.0282,182.3147,181.9542,182.2869,7090.0
2019-01-29 14:00:00,197.2,197.23,197.11,197.16,7575.0,182.2407,182.2684,182.1576,182.2038,7575.0
2019-01-29 14:05:00,197.18,197.28,197.18,197.24,4410.0,182.2222,182.3147,182.2222,182.2777,4410.0
2019-01-29 14:10:00,197.26,197.39,197.24,197.36,5902.0,182.2962,182.4163,182.2777,182.3886,5902.0
2019-01-29 14:15:00,197.36,197.43,197.26,197.37,12670.0,182.3886,182.4533,182.2962,182.3978,12670.0
2019-01-29 14:20:00,197.36,197.39,197.25,197.33,4835.0,182.3886,182.4163,182.2869,182.3609,4835.0
2019-01-29 14:25:00,197.29,197.34,197.16,197.18,5659.0,182.3239,182.3701,182.2038,182.2222,5659.0
2019-01-29 14:30:00,197.18,197.31,197.15,197.27,9989.0,182.2222,182.3424,182.1945,182.3054,9989.0
2019-01-29 14:35:00,197.26,197.26,197.13,197.21,8744.0,182.2962,182.2962,182.176,182.25,8744.0
2019-01-29 14:40:00,197.19,197.25,197.02,197.06,4302.0,182.2315,182.2869,182.0744,182.1113,4302.0
2019-01-29 14:45:00,197.09,197.22,197.09,197.15,14228.0,182.1391,182.2592,182.1391,182.1945,14228.0
2019-01-29 14:50:00,197.18,197.19,197.0,197.01,4806.0,182.2222,182.2315,182.0559,182.0651,4806.0
2019-01-29 14:55:00,196.98,197.03,196.89,196.96,5573.0,182.0374,182.0836,181.9542,182.0189,5573.0
2019-01-29 15:00:00,196.96,197.08,196.89,197.08,7418.0,182.0189,182.1298,181.9542,182.1298,7418.0
2019-01-29 15:05:00,197.07,197.32,197.05,197.32,14085.0,182.1206,182.3516,182.1021,182.3516,14085.0
2019-01-29 15:10:00,197.33,197.6,197.31,197.6,19412.0,182.3609,182.6104,182.3424,182.6104,19412.0
2019-01-29 15:15:00,197.6,198.16,197.54,198.09,68022.0,182.6104,183.1279,182.5549,183.0632,68022.0
2019-01-29 15:20:00,198.11,198.11,197.77,197.86,20805.0,183.0817,183.0817,182.7675,182.8507,20805.0
2019-01-29 15:25:00,197.86,197.9,197.69,197.8,11597.0,182.8507,182.8876,182.6936,182.7952,11597.0
2019-01-29 15:30:00,197.84,197.99,197.84,197.98,10722.0,182.8322,182.9708,182.8322,182.9616,10722.0
2019-01-29 15:35:00,197.97,197.98,197.59,197.62,19906.0,182.9523,182.9616,182.6011,182.6289,19906.0
2019-01-29 15:40:00,197.65,198.04,197.65,197.98,30010.0,182.6566,183.017,182.6566,182.9616,30010.0
2019-01-29 15:45:00,197.96,198.27,197.95,198.1,50286.0,182.9431,183.2296,182.9338,183.0725,50286.0
2019-01-29 15:50:00,198.12,198.33,198.06,198.31,39036.0,183.0909,183.285,183.0355,183.2665,39036.0
2019-01-29 15:55:00,198.33,198.48,198.06,198.38,134852.0,183.285,183.4236,183.0355,183.3312,134852.0
2019-01-30 09:30:00,199.25,199.95,198.09,199.78,54031.0,184.1352,184.7821,183.0632,184.625,54031.0
2019-01-30 09:35:00,199.78,200.28,199.38,200.28,37778.0,184.625,185.0871,184.2554,185.0871,37778.0
2019-01-30 09:40:00,200.12,200.19,198.7,198.7,36846.0,184.9392,185.0039,183.6269,183.6269,36846.0
2019-01-30 09:45:00,198.67,198.9,198.31,198.88,20934.0,183.5992,183.8118,183.2665,183.7933,20934.0
2019-01-30 09:50:00,198.96,199.26,198.75,199.06,12833.0,183.8672,184.1445,183.6731,183.9596,12833.0
2019-01-30 09:55:00,199.1,199.11,197.59,197.87,12779.0,183.9966,184.0058,182.6011,182.8599,12779.0
2019-01-30 10:00:00,197.75,198.2,197.3,197.45,19066.0,182.749,183.1649,182.3331,182.4718,19066.0
2019-01-30 10:05:00,197.43,198.23,197.43,197.68,40709.0,182.4533,183.1926,182.4533,182.6843,40709.0
2019-01-30 10:10:00,197.76,198.14,197.6,197.84,26089.0,182.7582,183.1094,182.6104,182.8322,26089.0
2019-01-30 10:15:00,197.72,197.81,197.2,197.59,11354.0,182.7213,182.8044,182.2407,182.6011,11354.0
2019-01-30 10:20:00,197.59,197.65,196.78,196.88,22176.0,182.6011,182.6566,181.8526,181.945,22176.0
2019-01-30 10:25:00,196.97,197.1,196.54,196.61,39169.0,182.0282,182.1483,181.6308,181.6955,39169.0
2019-01-30 10:30:00,196.65,196.77,196.16,196.16,45740.0,181.7324,181.8433,181.2796,181.2796,45740.0
2019-01-30 10:35:00,196.17,196.23,195.26,195.76,43121.0,181.2889,181.3443,180.4479,180.91,43121.0
2019-01-30 10:40:00,195.85,196.7,195.85,196.66,21640.0,180.9931,181.7787,180.9931,181.7417,21640.0
2019-01-30 10:45:00,196.66,196.73,196.33,196.41,27994.0,181.7417,181.8064,181.4367,181.5107,27994.0
2019-01-30 10:50:00,196.46,196.62,196.22,196.4,23022.0,181.5569,181.7047,181.3351,181.5014,23022.0
2019-01-30 10:55:00,196.46,196.73,196.31,196.7,14936.0,181.5569,181.8064,181.4182,181.7787,14936.0
2019-01-30 11:00:00,196.73,197.2,196.7,196.87,46403.0,181.8064,182.2407,181.7787,181.9358,46403.0
2019-01-30 11:05:00,196.88,197.09,196.68,197.09,41216.0,181.945,182.1391,181.7602,182.1391,41216.0
2019-01-30 11:10:00,197.09,197.35,196.97,197.1,17776.0,182.1391,182.3793,182.0282,182.1483,17776.0
2019-01-30 11:15:00,197.18,197.24,196.93,196.93,25930.0,182.2222,182.2777,181.9912,181.9912,25930.0
2019-01-30 11:20:00,196.94,197.04,196.74,197.02,14800.0,182.0004,182.0929,181.8156,182.0744,14800.0
2019-01-30 11:25:00,197.05,197.16,196.66,196.81,14695.0,182.1021,182.2038,181.7417,181.8803,14695.0
2019-01-30 11:30:00,196.86,196.92,196.62,196.74,21132.0,181.9265,181.982,181.7047,181.8156,21132.0
2019-01-30 11:35:00,196.74,196.81,196.1,196.44,30529.0,181.8156,181.8803,181.2242,181.5384,30529.0
2019-01-30 11:40:00,196.46,196.52,195.79,196.1,25774.0,181.5569,181.6123,180.9377,181.2242,25774.0
2019-01-30 11:45:00,196.1,196.3,195.83,195.97,25026.0,181.2242,181.409,180.9746,181.104,25026.0
2019-01-30 11:50:00,195.98,196.08,195.51,196.0,17641.0,181.1133,181.2057,180.6789,181.1318,17641.0
2019-01-30 11:55:00,196.0,196.92,196.0,196.92,33280.0,181.1318,181.982,181.1318,181.982,33280.0
2019-01-30 12:00:00,196.93,197.57,196.83,197.54,33003.0,181.9912,182.5827,181.8988,182.5549,33003.0
2019-01-30 12:05:00,197.55,197.82,197.41,197.75,19292.0,182.5642,182.8137,182.4348,182.749,19292.0
2019-01-30 12:10:00,197.75,198.11,197.64,198.0,22038.0,182.749,183.0817,182.6473,182.98,22038.0
2019-01-30 12:15:00,197.95,198.34,197.9,198.31,21981.0,182.9338,183.2942,182.8876,183.2665,21981.0
2019-01-30 12:20:00,198.3,198.63,198.27,198.63,111402.0,183.2573,183.5622,183.2296,183.5622,111402.0
2019-01-30 12:25:00,198.65,198.72,198.51,198.62,22624.0,183.5807,183.6454,183.4513,183.553,22624.0
2019-01-30 12:30:00,198.62,198.96,198.52,198.96,21900.0,183.553,183.8672,183.4606,183.8672,21900.0
2019-01-30 12:35:00,198.96,199.0,198.63,198.63,12336.0,183.8672,183.9042,183.5622,183.5622,12336.0
2019-01-30 12:40:00,198.69,198.85,198.58,198.58,7161.0,183.6177,183.7656,183.516,183.516,7161.0
2019-01-30 12:45:00,198.58,198.68,198.47,198.68,8263.0,183.516,183.6085,183.4144,183.6085,8263.0
2019-01-30 12:50:00,198.73,198.93,198.63,198.87,9100.0,183.6547,183.8395,183.5622,183.784,9100.0
2019-01-30 12:55:00,198.87,198.87,198.68,198.73,10669.0,183.784,183.784,183.6085,183.6547,10669.0
2019-01-30 13:00:00,198.75,198.82,198.54,198.65,8243.0,183.6731,183.7378,183.4791,183.5807,8243.0
2019-01-30 13:05:00,198.65,198.69,198.57,198.64,5685.0,183.5807,183.6177,183.5068,183.5715,5685.0
2019-01-30 13:10:00,198.66,198.67,198.55,198.58,19680.0,183.59,183.5992,183.4883,183.516,19680.0
2019-01-30 13:15:00,198.57,198.69,198.38,198.41,15364.0,183.5068,183.6177,183.3312,183.3589,15364.0
2019-01-30 13:20:00,198.43,198.43,198.26,198.39,9810.0,183.3774,183.3774,183.2203,183.3405,9810.0
2019-01-30 13:25:00,198.42,198.43,198.12,198.14,8970.0,183.3682,183.3774,183.0909,183.1094,8970.0
2019-01-30 13:30:00,198.18,198.28,198.15,198.15,86775.0,183.1464,183.2388,183.1187,183.1187,86775.0
2019-01-30 13:35:00,198.14,198.25,198.05,198.08,15858.0,183.1094,183.2111,183.0262,183.054,15858.0
2019-01-30 13:40:00,198.03,198.11,197.74,197.89,6419.0,183.0078,183.0817,182.7398,182.8784,6419.0
2019-01-30 13:45:00,197.87,197.89,197.75,197.81,7400.0,182.8599,182.8784,182.749,182.8044,7400.0
2019-01-30 13:50:00,197.8,197.81,197.58,197.64,13103.0,182.7952,182.8044,182.5919,182.6473,13103.0
2019-01-30 13:55:00,197.67,197.67,197.24,197.34,11228.0,182.6751,182.6751,182.2777,182.3701,11228.0
2019-01-30 14:00:00,197.37,198.53,197.16,198.52,70233.0,182.3978,183.4698,182.2038,183.4606,70233.0
2019-01-30 14:05:00,198.55,198.83,198.52,198.61,25557.0,183.4883,183.7471,183.4606,183.5438,25557.0
2019-01-30 14:10:00,198.6,199.0,198.6,199.0,13461.0,183.5345,183.9042,183.5345,183.9042,13461.0
2019-01-30 14:15:00,198.91,199.09,198.81,198.95,19813.0,183.821,183.9874,183.7286,183.858,19813.0
2019-01-30 14:20:00,198.96,199.43,198.86,199.3,24912.0,183.8672,184.3016,183.7748,184.1814,24912.0
2019-01-30 14:25:00,199.3,199.38,198.97,199.09,13203.0,184.1814,184.2554,183.8765,183.9874,13203.0
2019-01-30 14:30:00,199.03,199.15,198.81,199.09,22439.0,183.9319,184.0428,183.7286,183.9874,22439.0
2019-01-30 14:35:00,199.14,199.27,199.03,199.27,23720.0,184.0336,184.1537,183.9319,184.1537,23720.0
2019-01-30 14:40:00,199.21,199.29,198.96,199.12,21949.0,184.0982,184.1722,183.8672,184.0151,21949.0
2019-01-30 14:45:00,199.06,199.46,198.99,199.35,17621.0,183.9596,184.3293,183.8949,184.2276,17621.0
2019-01-30 14:50:00,199.37,199.75,199.11,199.65,27077.0,184.2461,184.5973,184.0058,184.5049,27077.0
2019-01-30 14:55:00,199.7,199.97,199.47,199.89,21311.0,184.5511,184.8006,184.3385,184.7267,21311.0
2019-01-30 15:00:00,199.86,199.86,199.23,199.25,19128.0,184.6989,184.6989,184.1167,184.1352,19128.0
2019-01-30 15:05:00,199.25,199.25,198.85,198.85,19603.0,184.1352,184.1352,183.7656,183.7656,19603.0
2019-01-30 15:10:00,198.74,199.06,198.58,199.03,21696.0,183.6639,183.9596,183.516,183.9319,21696.0
2019-01-30 15:15:00,199.09,199.1,198.83,199.04,21722.0,183.9874,183.9966,183.7471,183.9411,21722.0
2019-01-30 15:20:00,199.01,199.17,198.61,198.65,24112.0,183.9134,184.0613,183.5438,183.5807,24112.0
2019-01-30 15:25:00,198.64,199.03,198.57,198.83,22682.0,183.5715,183.9319,183.5068,183.7471,22682.0
2019-01-30 15:30:00,198.77,199.16,198.74,199.03,54400.0,183.6916,184.052,183.6639,183.9319,54400.0
2019-01-30 15:35:00,199.05,199.41,199.04,199.35,39113.0,183.9504,184.2831,183.9411,184.2276,39113.0
2019-01-30 15:40:00,199.35,199.4,199.18,199.34,34984.0,184.2276,184.2738,184.0705,184.2184,34984.0
2019-01-30 15:45:00,199.37,200.02,199.35,199.91,48301.0,184.2461,184.8468,184.2276,184.7451,48301.0
2019-01-30 15:50:00,199.87,199.87,199.09,199.42,67231.0,184.7082,184.7082,183.9874,184.2923,67231.0
2019-01-30 15:55:00,199.43,199.84,199.38,199.8,119069.0,184.3016,184.6805,184.2554,184.6435,119069.0
2019-01-31 09:30:00,199.48,199.74,198.95,199.48,22342.0,184.3478,184.588,183.858,184.3478,22342.0
2019-01-31 09:35:00,199.66,200.27,199.21,199.5,18661.0,184.5141,185.0778,184.0982,184.3662,18661.0
2019-01-31 09:40:00,199.49,199.7,199.24,199.45,8299.0,184.357,184.5511,184.126,184.32,8299.0
2019-01-31 09:45:00,199.34,199.4,198.86,199.06,15111.0,184.2184,184.2738,183.7748,183.9596,15111.0
2019-01-31 09:50:00,199.12,199.7,199.1,199.63,11943.0,184.0151,184.5511,183.9966,184.4864,11943.0
2019-01-31 09:55:00,199.52,199.61,199.21,199.43,7474.0,184.3847,184.4679,184.0982,184.3016,7474.0
2019-01-31 10:00:00,199.47,200.12,199.47,200.12,9217.0,184.3385,184.9392,184.3385,184.9392,9217.0
2019-01-31 10:05:00,200.17,200.75,200.04,200.72,17864.0,184.9854,185.5214,184.8653,185.4937,17864.0
2019-01-31 10:10:00,200.62,200.79,200.36,200.5,25398.0,185.4013,185.5584,185.161,185.2904,25398.0
2019-01-31 10:15:00,200.45,200.86,200.45,200.85,10706.0,185.2442,185.6231,185.2442,185.6138,10706.0
2019-01-31 10:20:00,200.75,201.21,200.74,201.19,18737.0,185.5214,185.9465,185.5122,185.928,18737.0
2019-01-31 10:25:00,201.16,201.61,201.16,201.56,30190.0,185.9003,186.3162,185.9003,186.27,30190.0
2019-01-31 10:30:00,201.59,202.03,201.57,201.81,27298.0,186.2977,186.7043,186.2792,186.501,27298.0
2019-01-31 10:35:00,201.84,201.88,201.07,201.49,14047.0,186.5287,186.5657,185.8172,186.2053,14047.0
2019-01-31 10:40:00,201.45,201.59,201.11,201.12,14794.0,186.1683,186.2977,185.8541,185.8634,14794.0
2019-01-31 10:45:00,201.16,201.28,200.58,200.71,24433.0,185.9003,186.0112,185.3643,185.4845,24433.0
2019-01-31 10:50:00,200.72,200.86,200.44,200.76,21704.0,185.4937,185.6231,185.2349,185.5307,21704.0
2019-01-31 10:55:00,200.77,200.79,200.21,200.51,23695.0,185.5399,185.5584,185.0224,185.2996,23695.0
2019-01-31 11:00:00,200.51,200.91,200.5,200.91,56900.0,185.2996,185.6693,185.2904,185.6693,56900.0
2019-01-31 11:05:00,200.83,200.9,200.35,200.35,19631.0,185.5954,185.66,185.1518,185.1518,19631.0
2019-01-31 11:10:00,200.35,200.9,200.31,200.9,17188.0,185.1518,185.66,185.1148,185.66,17188.0
2019-01-31 11:15:00,200.84,200.92,200.38,200.53,14761.0,185.6046,185.6785,185.1795,185.3181,14761.0
2019-01-31 11:20:00,200.5,200.83,200.48,200.69,15932.0,185.2904,185.5954,185.2719,185.466,15932.0
2019-01-31 11:25:00,200.75,200.76,200.37,200.42,12880.0,185.5214,185.5307,185.1703,185.2165,12880.0
2019-01-31 11:30:00,200.38,200.48,200.25,200.35,15909.0,185.1795,185.2719,185.0594,185.1518,15909.0
2019-01-31 11:35:00,200.37,200.39,200.2,200.23,17228.0,185.1703,185.1887,185.0131,185.0409,17228.0
2019-01-31 11:40:00,200.2,200.49,200.2,200.38,12258.0,185.0131,185.2811,185.0131,185.1795,12258.0
2019-01-31 11:45:00,200.37,200.72,200.25,200.54,18449.0,185.1703,185.4937,185.0594,185.3274,18449.0
2019-01-31 11:50:00,200.53,200.74,200.45,200.68,16992.0,185.3181,185.5122,185.2442,185.4567,16992.0
2019-01-31 11:55:00,200.71,200.94,200.57,200.85,16369.0,185.4845,185.697,185.3551,185.6138,16369.0
2019-01-31 12:00:00,200.85,200.87,200.52,200.75,22028.0,185.6138,185.6323,185.3089,185.5214,22028.0
2019-01-31 12:05:00,200.77,201.6,200.69,201.6,24906.0,185.5399,186.3069,185.466,186.3069,24906.0
2019-01-31 12:10:00,201.49,201.65,201.33,201.62,12806.0,186.2053,186.3532,186.0574,186.3254,12806.0
2019-01-31 12:15:00,201.6,201.68,201.06,201.21,13738.0,186.3069,186.3809,185.8079,185.9465,13738.0
2019-01-31 12:20:00,201.26,201.34,200.75,200.82,10389.0,185.9927,186.0667,185.5214,185.5861,10389.0
2019-01-31 12:25:00,200.85,200.85,200.53,200.54,11851.0,185.6138,185.6138,185.3181,185.3274,11851.0
2019-01-31 12:30:00,200.59,200.85,200.57,200.82,14330.0,185.3736,185.6138,185.3551,185.5861,14330.0
2019-01-31 12:35:00,200.87,200.95,200.81,200.89,8452.0,185.6323,185.7063,185.5769,185.6508,8452.0
2019-01-31 12:40:00,200.86,200.93,200.36,200.38,24977.0,185.6231,185.6878,185.161,185.1795,24977.0
2019-01-31 12:45:00,200.38,200.66,200.38,200.61,14328.0,185.1795,185.4383,185.1795,185.392,14328.0
2019-01-31 12:50:00,200.59,200.77,200.46,200.63,13403.0,185.3736,185.5399,185.2534,185.4105,13403.0
2019-01-31 12:55:00,200.65,200.8,200.5,200.61,16893.0,185.429,185.5676,185.2904,185.392,16893.0
2019-01-31 13:00:00,200.56,200.82,200.51,200.7,13846.0,185.3458,185.5861,185.2996,185.4752,13846.0
2019-01-31 13:05:00,200.76,200.89,200.65,200.65,10085.0,185.5307,185.6508,185.429,185.429,10085.0
2019-01-31 13:10:00,200.68,200.71,200.53,200.64,9732.0,185.4567,185.4845,185.3181,185.4198,9732.0
2019-01-31 13:15:00,200.66,200.99,200.61,200.94,12859.0,185.4383,185.7432,185.392,185.697,12859.0
2019-01-31 13:20:00,200.94,201.04,200.88,201.01,9555.0,185.697,185.7894,185.6416,185.7617,9555.0
2019-01-31 13:25:00,201.01,201.06,200.76,200.89,13082.0,185.7617,185.8079,185.5307,185.6508,13082.0
2019-01-31 13:30:00,200.83,200.85,200.72,200.8,13285.0,185.5954,185.6138,185.4937,185.5676,13285.0
2019-01-31 13:35:00,200.8,200.86,200.76,200.84,10513.0,185.5676,185.6231,185.5307,185.6046,10513.0
2019-01-31 13:40:00,200.82,201.16,200.82,201.08,15018.0,185.5861,185.9003,185.5861,185.8264,15018.0
2019-01-31 13:45:00,201.08,201.08,200.67,200.84,16411.0,185.8264,185.8264,185.4475,185.6046,16411.0
2019-01-31 13:50:00,200.86,201.05,200.83,200.97,10252.0,185.6231,185.7987,185.5954,185.7247,10252.0
2019-01-31 13:55:00,200.97,200.98,200.88,200.92,8700.0,185.7247,185.734,185.6416,185.6785,8700.0
2019-01-31 14:00:00,200.9,201.04,200.86,201.02,13592.0,185.66,185.7894,185.6231,185.7709,13592.0
2019-01-31 14:05:00,201.05,201.45,201.03,201.14,18859.0,185.7987,186.1683,185.7802,185.8818,18859.0
2019-01-31 14:10:00,201.11,201.18,201.01,201.06,12404.0,185.8541,185.9188,185.7617,185.8079,12404.0
2019-01-31 14:15:00,201.02,201.49,201.02,201.47,17775.0,185.7709,186.2053,185.7709,186.1868,17775.0
2019-01-31 14:20:00,201.5,201.76,201.44,201.73,16846.0,186.2145,186.4548,186.1591,186.4271,16846.0
2019-01-31 14:25:00,201.73,201.75,201.54,201.66,18616.0,186.4271,186.4456,186.2515,186.3624,18616.0
2019-01-31 14:30:00,201.62,201.74,201.61,201.74,23260.0,186.3254,186.4363,186.3162,186.4363,23260.0
2019-01-31 14:35:00,201.76,202.05,201.73,202.0,36855.0,186.4548,186.7228,186.4271,186.6766,36855.0
2019-01-31 14:40:00,201.98,202.05,201.68,201.68,24031.0,186.6581,186.7228,186.3809,186.3809,24031.0
2019-01-31 14:45:00,201.68,201.7,201.51,201.62,14879.0,186.3809,186.3994,186.2238,186.3254,14879.0
2019-01-31 14:50:00,201.6,201.8,201.42,201.75,31998.0,186.3069,186.4918,186.1406,186.4456,31998.0
2019-01-31 14:55:00,201.76,201.79,201.37,201.42,22273.0,186.4548,186.4825,186.0944,186.1406,22273.0
2019-01-31 15:00:00,201.42,201.44,201.0,201.02,39975.0,186.1406,186.1591,185.7525,185.7709,39975.0
2019-01-31 15:05:00,201.03,201.17,200.85,200.98,43922.0,185.7802,185.9096,185.6138,185.734,43922.0
2019-01-31 15:10:00,200.96,200.96,200.45,200.45,32378.0,185.7155,185.7155,185.2442,185.2442,32378.0
2019-01-31 15:15:00,200.43,200.57,200.43,200.48,29859.0,185.2257,185.3551,185.2257,185.2719,29859.0
2019-01-31 15:20:00,200.45,200.56,200.45,200.5,24211.0,185.2442,185.3458,185.2442,185.2904,24211.0
2019-01-31 15:25:00,200.51,200.56,200.46,200.46,28047.0,185.2996,185.3458,185.2534,185.2534,28047.0
2019-01-31 15:30:00,200.46,200.64,200.31,200.5,65530.0,185.2534,185.4198,185.1148,185.2904,65530.0
2019-01-31 15:35:00,200.52,200.54,200.06,200.27,71553.0,185.3089,185.3274,184.8838,185.0778,71553.0
2019-01-31 15:40:00,200.26,200.27,199.96,199.97,53327.0,185.0686,185.0778,184.7914,184.8006,53327.0
2019-01-31 15:45:00,199.97,200.19,199.69,199.97,78456.0,184.8006,185.0039,184.5418,184.8006,78456.0
2019-01-31 15:50:00,199.96,200.04,199.72,199.97,90752.0,184.7914,184.8653,184.5696,184.8006,90752.0
2019-01-31 15:55:00,199.99,200.36,199.85,199.85,206753.0,184.8191,185.161,184.6897,184.6897,206753.0
2019-02-01 09:30:00,195.0,195.65,189.97,190.23,220901.0,180.2076,180.8083,175.5592,175.7995,220901.0
2019-02-01 09:35:00,190.27,191.4,188.61,189.23,243191.0,175.8364,176.8807,174.3023,174.8753,243191.0
2019-02-01 09:40:00,189.24,191.07,188.96,191.07,118168.0,174.8846,176.5757,174.6258,176.5757,118168.0
2019-02-01 09:45:00,191.04,192.93,190.67,192.23,159129.0,176.548,178.2946,176.2061,177.6477,159129.0
2019-02-01 09:50:00,192.19,193.7,192.18,192.99,155413.0,177.6108,179.0062,177.6015,178.3501,155413.0
2019-02-01 09:55:00,193.03,193.07,191.5,192.55,106963.0,178.3871,178.424,176.9731,177.9435,106963.0
2019-02-01 10:00:00,192.64,193.24,192.42,193.24,68242.0,178.0266,178.5811,177.8233,178.5811,68242.0
2019-02-01 10:05:00,193.03,193.25,192.07,192.78,152179.0,178.3871,178.5904,177.4999,178.156,152179.0
2019-02-01 10:10:00,192.9,193.0,191.25,191.29,73106.0,178.2669,178.3593,176.7421,176.779,73106.0
2019-02-01 10:15:00,191.35,192.12,191.12,192.1,74869.0,176.8345,177.5461,176.6219,177.5276,74869.0
2019-02-01 10:20:00,192.08,192.41,191.55,192.25,102297.0,177.5091,177.8141,177.0193,177.6662,102297.0
2019-02-01 10:25:00,192.4,193.14,192.25,192.72,60945.0,177.8048,178.4887,177.6662,178.1006,60945.0
2019-02-01 10:30:00,192.8,193.56,192.31,193.44,67786.0,178.1745,178.8768,177.7217,178.766,67786.0
2019-02-01 10:35:00,193.45,195.38,193.35,195.21,93624.0,178.7752,180.5588,178.6828,180.4017,93624.0
2019-02-01 10:40:00,195.14,198.4,195.01,198.35,141055.0,180.337,183.3497,180.2169,183.3035,141055.0
2019-02-01 10:45:00,198.23,199.38,196.25,196.25,109576.0,183.1926,184.2554,181.3628,181.3628,109576.0
2019-02-01 10:50:00,196.29,196.96,195.35,196.04,69102.0,181.3998,182.0189,180.5311,181.1687,69102.0
2019-02-01 10:55:00,196.03,196.25,194.98,195.43,51644.0,181.1595,181.3628,180.1891,180.605,51644.0
2019-02-01 11:00:00,195.33,195.57,194.1,194.92,54066.0,180.5126,180.7344,179.3759,180.1337,54066.0
2019-02-01 11:05:00,194.97,195.65,194.87,195.19,52438.0,180.1799,180.8083,180.0875,180.3832,52438.0
2019-02-01 11:10:00,195.17,195.63,194.98,195.47,53884.0,180.3647,180.7898,180.1891,180.642,53884.0
2019-02-01 11:15:00,195.42,195.81,195.09,195.48,32654.0,180.5958,180.9562,180.2908,180.6512,32654.0
2019-02-01 11:20:00,195.48,196.11,195.48,196.11,34088.0,180.6512,181.2334,180.6512,181.2334,34088.0
2019-02-01 11:25:00,196.08,196.17,195.31,195.94,39934.0,181.2057,181.2889,180.4941,181.0763,39934.0
2019-02-01 11:30:00,195.94,195.97,195.5,195.55,44498.0,181.0763,181.104,180.6697,180.7159,44498.0
2019-02-01 11:35:00,195.55,195.68,194.66,194.86,48422.0,180.7159,180.836,179.8934,180.0782,48422.0
2019-02-01 11:40:00,194.77,195.03,194.76,194.98,28377.0,179.9951,180.2353,179.9858,180.1891,28377.0
2019-02-01 11:45:00,194.98,194.99,194.49,194.63,42940.0,180.1891,180.1984,179.7363,179.8657,42940.0
2019-02-01 11:50:00,194.51,194.58,193.89,193.95,22148.0,179.7548,179.8195,179.1818,179.2373,22148.0
2019-02-01 11:55:00,193.94,194.36,193.71,194.04,21457.0,179.228,179.6162,179.0155,179.3204,21457.0
2019-02-01 12:00:00,194.01,194.27,194.01,194.17,28306.0,179.2927,179.533,179.2927,179.4406,28306.0
2019-02-01 12:05:00,194.18,194.23,193.8,194.07,26391.0,179.4498,179.496,179.0986,179.3482,26391.0
2019-02-01 12:10:00,194.09,194.6,194.05,194.6,11398.0,179.3666,179.838,179.3297,179.838,11398.0
2019-02-01 12:15:00,194.57,194.9,194.39,194.4,22218.0,179.8102,180.1152,179.6439,179.6531,22218.0
2019-02-01 12:20:00,194.37,194.38,194.06,194.06,9873.0,179.6254,179.6346,179.3389,179.3389,9873.0
2019-02-01 12:25:00,194.04,194.26,193.89,194.15,29025.0,179.3204,179.5237,179.1818,179.4221,29025.0
2019-02-01 12:30:00,194.15,194.37,194.08,194.23,15087.0,179.4221,179.6254,179.3574,179.496,15087.0
2019-02-01 12:35:00,194.24,194.75,194.24,194.4,31215.0,179.5053,179.9766,179.5053,179.6531,31215.0
2019-02-01 12:40:00,194.35,194.42,193.93,194.2,19102.0,179.6069,179.6716,179.2188,179.4683,19102.0
2019-02-01 12:45:00,194.24,194.72,194.22,194.69,18655.0,179.5053,179.9489,179.4868,179.9211,18655.0
2019-02-01 12:50:00,194.75,194.94,194.47,194.47,16633.0,179.9766,180.1522,179.7178,179.7178,16633.0
2019-02-01 12:55:00,194.6,195.43,194.59,195.41,16789.0,179.838,180.605,179.8287,180.5865,16789.0
2019-02-01 13:00:00,195.41,195.61,194.75,195.01,17354.0,180.5865,180.7713,179.9766,180.2169,17354.0
2019-02-01 13:05:00,195.04,195.27,194.98,195.19,20511.0,180.2446,180.4571,180.1891,180.3832,20511.0
2019-02-01 13:10:00,195.16,195.16,195.0,195.05,21494.0,180.3555,180.3555,180.2076,180.2538,21494.0
2019-02-01 13:15:00,195.05,195.13,194.8,195.02,34160.0,180.2538,180.3277,180.0228,180.2261,34160.0
2019-02-01 13:20:00,195.02,195.02,194.8,194.97,28615.0,180.2261,180.2261,180.0228,180.1799,28615.0
2019-02-01 13:25:00,194.98,195.68,194.98,195.36,26869.0,180.1891,180.836,180.1891,180.5403,26869.0
2019-02-01 13:30:00,195.33,195.65,195.24,195.57,16715.0,180.5126,180.8083,180.4294,180.7344,16715.0
2019-02-01 13:35:00,195.54,195.84,195.5,195.55,17323.0,180.7066,180.9839,180.6697,180.7159,17323.0
2019-02-01 13:40:00,195.56,195.84,195.46,195.46,19387.0,180.7251,180.9839,180.6327,180.6327,19387.0
2019-02-01 13:45:00,195.49,195.62,195.24,195.57,19543.0,180.6604,180.7806,180.4294,180.7344,19543.0
2019-02-01 13:50:00,195.58,196.15,195.54,196.13,31647.0,180.7436,181.2704,180.7066,181.2519,31647.0
2019-02-01 13:55:00,196.16,196.4,195.85,195.9,25581.0,181.2796,181.5014,180.9931,181.0393,25581.0
2019-02-01 14:00:00,195.91,196.15,194.99,195.34,39169.0,181.0486,181.2704,180.1984,180.5218,39169.0
2019-02-01 14:05:00,195.4,195.4,195.07,195.13,15595.0,180.5773,180.5773,180.2723,180.3277,15595.0
2019-02-01 14:10:00,195.13,195.24,194.91,195.06,24966.0,180.3277,180.4294,180.1244,180.2631,24966.0
2019-02-01 14:15:00,195.07,195.23,195.0,195.06,25627.0,180.2723,180.4202,180.2076,180.2631,25627.0
2019-02-01 14:20:00,195.06,195.25,194.73,194.97,28814.0,180.2631,180.4386,179.9581,180.1799,28814.0
2019-02-01 14:25:00,194.97,195.59,194.94,195.35,37939.0,180.1799,180.7529,180.1522,180.5311,37939.0
2019-02-01 14:30:00,195.35,195.59,195.31,195.59,40333.0,180.5311,180.7529,180.4941,180.7529,40333.0
2019-02-01 14:35:00,195.59,195.72,195.18,195.6,42840.0,180.7529,180.873,180.374,180.7621,42840.0
2019-02-01 14:40:00,195.6,195.81,195.24,195.64,48636.0,180.7621,180.9562,180.4294,180.7991,48636.0
2019-02-01 14:45:00,195.66,195.69,195.13,195.2,53427.0,180.8175,180.8453,180.3277,180.3924,53427.0
2019-02-01 14:50:00,195.2,195.36,195.0,195.06,57337.0,180.3924,180.5403,180.2076,180.2631,57337.0
2019-02-01 14:55:00,195.01,195.3,194.83,195.06,38773.0,180.2169,180.4849,180.0505,180.2631,38773.0
2019-02-01 15:00:00,195.06,195.08,194.56,194.84,55780.0,180.2631,180.2815,179.801,180.0597,55780.0
2019-02-01 15:05:00,194.7,194.75,193.96,194.01,30285.0,179.9304,179.9766,179.2465,179.2927,30285.0
2019-02-01 15:10:00,194.0,194.03,193.71,193.96,39468.0,179.2835,179.3112,179.0155,179.2465,39468.0
2019-02-01 15:15:00,193.93,194.16,193.65,193.84,37305.0,179.2188,179.4313,178.96,179.1356,37305.0
2019-02-01 15:20:00,193.78,193.96,193.3,193.54,30044.0,179.0802,179.2465,178.6366,178.8584,30044.0
2019-02-01 15:25:00,193.54,193.63,193.28,193.36,39016.0,178.8584,178.9415,178.6181,178.692,39016.0
2019-02-01 15:30:00,193.38,193.98,193.37,193.66,50303.0,178.7105,179.265,178.7013,178.9693,50303.0
2019-02-01 15:35:00,193.66,193.71,193.16,193.39,49948.0,178.9693,179.0155,178.5072,178.7197,49948.0
2019-02-01 15:40:00,193.44,193.65,193.32,193.32,61423.0,178.766,178.96,178.6551,178.6551,61423.0
2019-02-01 15:45:00,193.38,193.56,193.14,193.44,76149.0,178.7105,178.8768,178.4887,178.766,76149.0
2019-02-01 15:50:00,193.43,193.49,193.2,193.48,115636.0,178.7567,178.8122,178.5442,178.8029,115636.0
2019-02-01 15:55:00,193.42,194.19,193.34,194.0,208447.0,178.7475,179.4591,178.6735,179.2835,208447.0
2019-02-04 09:30:00,192.33,193.38,191.78,191.78,60871.0,177.7402,178.7105,177.2319,177.2319,60871.0
2019-02-04 09:35:00,191.82,192.82,191.76,192.24,28057.0,177.2688,178.193,177.2134,177.657,28057.0
2019-02-04 09:40:00,192.35,192.35,191.75,191.95,40134.0,177.7586,177.7586,177.2042,177.389,40134.0
2019-02-04 09:45:00,191.96,192.28,191.75,192.0,67665.0,177.3982,177.6939,177.2042,177.4352,67665.0
2019-02-04 09:50:00,191.99,192.08,191.8,192.06,76128.0,177.4259,177.5091,177.2504,177.4906,76128.0
2019-02-04 09:55:00,192.07,192.13,191.84,192.05,49720.0,177.4999,177.5553,177.2873,177.4814,49720.0
2019-02-04 10:00:00,191.99,192.12,191.59,191.64,117340.0,177.4259,177.5461,177.0563,177.1025,117340.0
2019-02-04 10:05:00,191.64,191.96,191.29,191.77,76122.0,177.1025,177.3982,176.779,177.2226,76122.0
2019-02-04 10:10:00,191.77,192.32,191.77,191.96,38069.0,177.2226,177.7309,177.2226,177.3982,38069.0
2019-02-04 10:15:00,192.01,192.18,191.87,192.0,63353.0,177.4444,177.6015,177.315,177.4352,63353.0
2019-02-04 10:20:00,192.02,192.07,191.82,191.95,43004.0,177.4537,177.4999,177.2688,177.389,43004.0
2019-02-04 10:25:00,191.97,192.13,191.85,192.06,48925.0,177.4075,177.5553,177.2966,177.4906,48925.0
2019-02-04 10:30:00,192.09,192.09,191.87,191.97,34492.0,177.5184,177.5184,177.315,177.4075,34492.0
2019-02-04 10:35:00,191.94,192.01,191.88,191.99,34590.0,177.3797,177.4444,177.3243,177.4259,34590.0
2019-02-04 10:40:00,192.0,192.05,191.77,191.84,31990.0,177.4352,177.4814,177.2226,177.2873,31990.0
2019-02-04 10:45:00,191.81,191.83,191.17,191.38,47897.0,177.2596,177.2781,176.6681,176.8622,47897.0
2019-02-04 10:50:00,191.35,191.38,190.57,190.59,25375.0,176.8345,176.8622,176.1137,176.1321,25375.0
2019-02-04 10:55:00,190.59,191.29,190.58,191.09,31327.0,176.1321,176.779,176.1229,176.5942,31327.0
2019-02-04 11:00:00,191.18,191.25,190.79,190.91,28916.0,176.6774,176.7421,176.317,176.4279,28916.0
2019-02-04 11:05:00,190.92,190.92,190.2,190.43,35353.0,176.4371,176.4371,175.7717,175.9843,35353.0
2019-02-04 11:10:00,190.46,190.84,190.31,190.5,40725.0,176.012,176.3632,175.8734,176.049,40725.0
2019-02-04 11:15:00,190.45,191.25,190.32,191.02,77107.0,176.0028,176.7421,175.8826,176.5295,77107.0
2019-02-04 11:20:00,191.02,191.18,190.8,191.12,61229.0,176.5295,176.6774,176.3262,176.6219,61229.0
2019-02-04 11:25:00,191.14,191.5,191.06,191.46,56598.0,176.6404,176.9731,176.5665,176.9362,56598.0
2019-02-04 11:30:00,191.43,191.81,191.33,191.45,26259.0,176.9084,177.2596,176.816,176.9269,26259.0
2019-02-04 11:35:00,191.45,191.46,190.51,190.64,27539.0,176.9269,176.9362,176.0582,176.1784,27539.0
2019-02-04 11:40:00,190.61,190.67,190.05,190.09,35320.0,176.1506,176.2061,175.6331,175.6701,35320.0
2019-02-04 11:45:00,190.05,190.43,190.02,190.14,22670.0,175.6331,175.9843,175.6054,175.7163,22670.0
2019-02-04 11:50:00,190.17,190.32,189.62,189.62,46434.0,175.744,175.8826,175.2357,175.2357,46434.0
2019-02-04 11:55:00,189.53,190.7,189.53,190.5,23174.0,175.1526,176.2338,175.1526,176.049,23174.0
2019-02-04 12:00:00,190.59,191.22,190.53,190.96,18501.0,176.1321,176.7144,176.0767,176.4741,18501.0
2019-02-04 12:05:00,190.91,191.43,190.85,191.38,22769.0,176.4279,176.9084,176.3724,176.8622,22769.0
2019-02-04 12:10:00,191.37,191.5,191.23,191.5,19525.0,176.853,176.9731,176.7236,176.9731,19525.0
2019-02-04 12:15:00,191.5,191.63,191.43,191.63,22699.0,176.9731,177.0933,176.9084,177.0933,22699.0
2019-02-04 12:20:00,191.64,191.66,191.15,191.56,13379.0,177.1025,177.121,176.6497,177.0286,13379.0
2019-02-04 12:25:00,191.52,191.66,191.44,191.49,18883.0,176.9916,177.121,176.9177,176.9639,18883.0
2019-02-04 12:30:00,191.46,191.63,191.43,191.59,11609.0,176.9362,177.0933,176.9084,177.0563,11609.0
2019-02-04 12:35:00,191.58,191.59,191.43,191.46,18560.0,177.047,177.0563,176.9084,176.9362,18560.0
2019-02-04 12:40:00,191.45,191.7,191.43,191.7,34620.0,176.9269,177.1579,176.9084,177.1579,34620.0
2019-02-04 12:45:00,191.68,191.74,191.57,191.74,87950.0,177.1395,177.1949,177.0378,177.1949,87950.0
2019-02-04 12:50:00,191.74,192.25,191.67,191.94,66875.0,177.1949,177.6662,177.1302,177.3797,66875.0
2019-02-04 12:55:00,191.93,191.93,191.68,191.81,24133.0,177.3705,177.3705,177.1395,177.2596,24133.0
2019-02-04 13:00:00,191.8,191.82,191.41,191.5,15565.0,177.2504,177.2688,176.8899,176.9731,15565.0
2019-02-04 13:05:00,191.5,191.83,191.48,191.49,17024.0,176.9731,177.2781,176.9546,176.9639,17024.0
2019-02-04 13:10:00,191.5,191.75,191.5,191.75,11303.0,176.9731,177.2042,176.9731,177.2042,11303.0
2019-02-04 13:15:00,191.76,191.86,191.66,191.86,33280.0,177.2134,177.3058,177.121,177.3058,33280.0
2019-02-04 13:20:00,191.86,192.2,191.86,192.19,11491.0,177.3058,177.62,177.3058,177.6108,11491.0
2019-02-04 13:25:00,192.19,192.24,191.95,192.24,13239.0,177.6108,177.657,177.389,177.657,13239.0
2019-02-04 13:30:00,192.26,192.26,191.83,192.06,15860.0,177.6755,177.6755,177.2781,177.4906,15860.0
2019-02-04 13:35:00,192.06,192.07,191.63,191.83,21025.0,177.4906,177.4999,177.0933,177.2781,21025.0
2019-02-04 13:40:00,191.86,191.87,191.57,191.67,14792.0,177.3058,177.315,177.0378,177.1302,14792.0
2019-02-04 13:45:00,191.68,191.87,191.56,191.63,17611.0,177.1395,177.315,177.0286,177.0933,17611.0
2019-02-04 13:50:00,191.6,191.73,191.43,191.44,18413.0,177.0655,177.1857,176.9084,176.9177,18413.0
2019-02-04 13:55:00,191.41,191.41,191.03,191.21,32316.0,176.8899,176.8899,176.5388,176.7051,32316.0
2019-02-04 14:00:00,191.19,191.57,191.14,191.57,13510.0,176.6866,177.0378,176.6404,177.0378,13510.0
2019-02-04 14:05:00,191.57,191.57,191.22,191.3,12412.0,177.0378,177.0378,176.7144,176.7883,12412.0
2019-02-04 14:10:00,191.28,191.4,191.06,191.26,17779.0,176.7698,176.8807,176.5665,176.7513,17779.0
2019-02-04 14:15:00,191.2,191.22,190.8,191.15,21716.0,176.6959,176.7144,176.3262,176.6497,21716.0
2019-02-04 14:20:00,191.15,191.24,191.1,191.17,18571.0,176.6497,176.7328,176.6035,176.6681,18571.0
2019-02-04 14:25:00,191.19,191.63,191.15,191.5,18124.0,176.6866,177.0933,176.6497,176.9731,18124.0
2019-02-04 14:30:00,191.5,191.56,191.31,191.56,23660.0,176.9731,177.0286,176.7975,177.0286,23660.0
2019-02-04 14:35:00,191.54,191.87,191.51,191.85,59775.0,177.0101,177.315,176.9824,177.2966,59775.0
2019-02-04 14:40:00,191.84,191.89,191.71,191.75,24159.0,177.2873,177.3335,177.1672,177.2042,24159.0
2019-02-04 14:45:00,191.78,191.85,191.67,191.67,22102.0,177.2319,177.2966,177.1302,177.1302,22102.0
2019-02-04 14:50:00,191.66,191.71,191.57,191.66,12291.0,177.121,177.1672,177.0378,177.121,12291.0
2019-02-04 14:55:00,191.68,191.68,191.48,191.56,17231.0,177.1395,177.1395,176.9546,177.0286,17231.0
2019-02-04 15:00:00,191.56,191.63,191.41,191.44,20486.0,177.0286,177.0933,176.8899,176.9177,20486.0
2019-02-04 15:05:00,191.44,191.72,191.24,191.72,25673.0,176.9177,177.1764,176.7328,177.1764,25673.0
2019-02-04 15:10:00,191.74,191.74,191.6,191.6,20120.0,177.1949,177.1949,177.0655,177.0655,20120.0
2019-02-04 15:15:00,191.6,191.75,191.53,191.55,25717.0,177.0655,177.2042,177.0008,177.0193,25717.0
2019-02-04 15:20:00,191.56,191.56,191.3,191.31,16040.0,177.0286,177.0286,176.7883,176.7975,16040.0
2019-02-04 15:25:00,191.32,191.34,191.09,191.14,18742.0,176.8068,176.8253,176.5942,176.6404,18742.0
2019-02-04 15:30:00,191.18,191.38,191.08,191.24,40445.0,176.6774,176.8622,176.585,176.7328,40445.0
2019-02-04 15:35:00,191.24,191.27,191.08,191.09,22066.0,176.7328,176.7606,176.585,176.5942,22066.0
2019-02-04 15:40:00,191.08,191.17,190.95,191.11,39710.0,176.585,176.6681,176.4648,176.6127,39710.0
2019-02-04 15:45:00,191.14,191.65,191.13,191.59,66897.0,176.6404,177.1117,176.6312,177.0563,66897.0
2019-02-04 15:50:00,191.58,191.87,191.55,191.78,72512.0,177.047,177.315,177.0193,177.2319,72512.0
2019-02-04 15:55:00,191.78,192.13,191.53,192.09,114269.0,177.2319,177.5553,177.0008,177.5184,114269.0
2019-02-05 09:30:00,192.73,192.96,191.33,191.55,35134.0,178.1098,178.3224,176.816,177.0193,35134.0
2019-02-05 09:35:00,191.69,192.04,191.33,191.86,25304.0,177.1487,177.4722,176.816,177.3058,25304.0
2019-02-05 09:40:00,191.87,192.15,191.8,191.96,24976.0,177.315,177.5738,177.2504,177.3982,24976.0
2019-02-05 09:45:00,192.04,192.06,191.53,191.95,34887.0,177.4722,177.4906,177.0008,177.389,34887.0
2019-02-05 09:50:00,191.9,192.16,191.71,191.9,32445.0,177.3428,177.583,177.1672,177.3428,32445.0
2019-02-05 09:55:00,191.87,192.15,191.68,192.12,22020.0,177.315,177.5738,177.1395,177.5461,22020.0
2019-02-05 10:00:00,192.12,192.94,192.12,192.48,74601.0,177.5461,178.3039,177.5461,177.8788,74601.0
2019-02-05 10:05:00,192.53,193.29,192.48,192.69,30611.0,177.925,178.6273,177.8788,178.0728,30611.0
2019-02-05 10:10:00,192.62,192.92,192.55,192.57,27700.0,178.0082,178.2854,177.9435,177.9619,27700.0
2019-02-05 10:15:00,192.58,192.97,192.4,192.42,21083.0,177.9712,178.3316,177.8048,177.8233,21083.0
2019-02-05 10:20:00,192.42,192.8,192.4,192.46,41231.0,177.8233,178.1745,177.8048,177.8603,41231.0
2019-02-05 10:25:00,192.47,192.6,192.26,192.48,38418.0,177.8695,177.9897,177.6755,177.8788,38418.0
2019-02-05 10:30:00,192.51,192.54,192.21,192.22,25448.0,177.9065,177.9342,177.6293,177.6385,25448.0
2019-02-05 10:35:00,192.22,192.46,192.21,192.39,33771.0,177.6385,177.8603,177.6293,177.7956,33771.0
2019-02-05 10:40:00,192.35,192.36,192.12,192.16,26008.0,177.7586,177.7679,177.5461,177.583,26008.0
2019-02-05 10:45:00,192.17,192.49,192.16,192.38,21700.0,177.5923,177.888,177.583,177.7864,21700.0
2019-02-05 10:50:00,192.38,192.52,192.35,192.44,14500.0,177.7864,177.9157,177.7586,177.8418,14500.0
2019-02-05 10:55:00,192.41,192.47,192.3,192.42,20174.0,177.8141,177.8695,177.7124,177.8233,20174.0
2019-02-05 11:00:00,192.41,192.48,192.37,192.44,11993.0,177.8141,177.8788,177.7771,177.8418,11993.0
2019-02-05 11:05:00,192.48,192.72,192.43,192.48,19757.0,177.8788,178.1006,177.8326,177.8788,19757.0
2019-02-05 11:10:00,192.48,192.5,192.25,192.31,36993.0,177.8788,177.8973,177.6662,177.7217,36993.0
2019-02-05 11:15:00,192.28,192.37,192.1,192.2,28556.0,177.6939,177.7771,177.5276,177.62,28556.0
2019-02-05 11:20:00,192.19,192.19,191.9,191.95,20076.0,177.6108,177.6108,177.3428,177.389,20076.0
2019-02-05 11:25:00,191.93,191.93,191.15,191.29,54490.0,177.3705,177.3705,176.6497,176.779,54490.0
2019-02-05 11:30:00,191.3,191.8,191.3,191.69,14665.0,176.7883,177.2504,176.7883,177.1487,14665.0
2019-02-05 11:35:00,191.68,191.68,191.23,191.23,33760.0,177.1395,177.1395,176.7236,176.7236,33760.0
2019-02-05 11:40:00,191.26,191.63,191.19,191.43,14922.0,176.7513,177.0933,176.6866,176.9084,14922.0
2019-02-05 11:45:00,191.47,191.5,191.27,191.31,23964.0,176.9454,176.9731,176.7606,176.7975,23964.0
2019-02-05 11:50:00,191.3,191.32,190.97,191.0,17121.0,176.7883,176.8068,176.4833,176.511,17121.0
2019-02-05 11:55:00,190.99,190.99,190.72,190.94,14481.0,176.5018,176.5018,176.2523,176.4556,14481.0
2019-02-05 12:00:00,190.87,191.05,190.86,191.02,15575.0,176.3909,176.5573,176.3817,176.5295,15575.0
2019-02-05 12:05:00,191.02,191.02,190.71,190.71,15629.0,176.5295,176.5295,176.243,176.243,15629.0
2019-02-05 12:10:00,190.67,190.67,190.41,190.55,24462.0,176.2061,176.2061,175.9658,176.0952,24462.0
2019-02-05 12:15:00,190.56,190.56,190.41,190.48,19773.0,176.1044,176.1044,175.9658,176.0305,19773.0
2019-02-05 12:20:00,190.46,190.47,190.29,190.3,20757.0,176.012,176.0212,175.8549,175.8641,20757.0
2019-02-05 12:25:00,190.25,190.28,190.11,190.17,20093.0,175.8179,175.8457,175.6886,175.744,20093.0
2019-02-05 12:30:00,190.13,190.2,190.03,190.08,20570.0,175.707,175.7717,175.6146,175.6608,20570.0
2019-02-05 12:35:00,190.07,190.13,189.76,189.85,28398.0,175.6516,175.707,175.3651,175.4483,28398.0
2019-02-05 12:40:00,189.85,189.88,189.54,189.57,18187.0,175.4483,175.476,175.1618,175.1895,18187.0
2019-02-05 12:45:00,189.54,189.71,189.35,189.39,29684.0,175.1618,175.3189,174.9862,175.0232,29684.0
2019-02-05 12:50:00,189.41,189.44,189.0,189.03,26563.0,175.0417,175.0694,174.6628,174.6905,26563.0
2019-02-05 12:55:00,189.06,189.07,188.39,188.65,57113.0,174.7182,174.7275,174.099,174.3393,57113.0
2019-02-05 13:00:00,188.64,188.88,188.49,188.53,19867.0,174.3301,174.5519,174.1914,174.2284,19867.0
2019-02-05 13:05:00,188.57,188.59,188.36,188.41,15602.0,174.2654,174.2839,174.0713,174.1175,15602.0
2019-02-05 13:10:00,188.41,188.46,188.11,188.36,33175.0,174.1175,174.1637,173.8403,174.0713,33175.0
2019-02-05 13:15:00,188.37,188.37,188.01,188.22,36446.0,174.0806,174.0806,173.7479,173.9419,36446.0
2019-02-05 13:20:00,188.24,188.38,188.09,188.38,51820.0,173.9604,174.0898,173.8218,174.0898,51820.0
2019-02-05 13:25:00,188.34,188.5,188.27,188.45,43167.0,174.0528,174.2007,173.9881,174.1545,43167.0
2019-02-05 13:30:00,188.4,188.56,188.24,188.24,24840.0,174.1083,174.2561,173.9604,173.9604,24840.0
2019-02-05 13:35:00,188.31,188.33,187.91,188.01,19701.0,174.0251,174.0436,173.6554,173.7479,19701.0
2019-02-05 13:40:00,188.06,188.07,187.73,187.8,26060.0,173.7941,173.8033,173.4891,173.5538,26060.0
2019-02-05 13:45:00,187.78,187.8,186.7,186.7,67240.0,173.5353,173.5538,172.5372,172.5372,67240.0
2019-02-05 13:50:00,186.76,187.24,186.53,186.63,50221.0,172.5927,173.0363,172.3801,172.4725,50221.0
2019-02-05 13:55:00,186.63,187.01,186.01,186.71,79903.0,172.4725,172.8237,171.8996,172.5465,79903.0
2019-02-05 14:00:00,186.71,187.51,186.71,187.5,68695.0,172.5465,173.2858,172.5465,173.2765,68695.0
2019-02-05 14:05:00,187.57,187.72,187.2,187.2,20208.0,173.3412,173.4799,172.9993,172.9993,20208.0
2019-02-05 14:10:00,187.16,187.41,186.94,187.14,56417.0,172.9623,173.1934,172.759,172.9439,56417.0
2019-02-05 14:15:00,187.11,187.28,187.11,187.14,22142.0,172.9161,173.0732,172.9161,172.9439,22142.0
2019-02-05 14:20:00,187.17,187.3,187.01,187.25,47777.0,172.9716,173.0917,172.8237,173.0455,47777.0
2019-02-05 14:25:00,187.25,187.94,187.25,187.78,79944.0,173.0455,173.6832,173.0455,173.5353,79944.0
2019-02-05 14:30:00,187.7,188.04,187.46,187.58,41159.0,173.4614,173.7756,173.2396,173.3505,41159.0
2019-02-05 14:35:00,187.58,187.6,187.47,187.52,14478.0,173.3505,173.369,173.2488,173.295,14478.0
2019-02-05 14:40:00,187.53,187.83,187.26,187.3,52149.0,173.3043,173.5815,173.0548,173.0917,52149.0
2019-02-05 14:45:00,187.32,187.64,187.1,187.35,48546.0,173.1102,173.4059,172.9069,173.1379,48546.0
2019-02-05 14:50:00,187.42,187.5,187.3,187.37,15882.0,173.2026,173.2765,173.0917,173.1564,15882.0
2019-02-05 14:55:00,187.42,187.45,187.33,187.37,21938.0,173.2026,173.2303,173.1194,173.1564,21938.0
2019-02-05 15:00:00,187.34,187.41,187.29,187.37,17886.0,173.1287,173.1934,173.0825,173.1564,17886.0
2019-02-05 15:05:00,187.36,187.39,187.01,187.16,59507.0,173.1472,173.1749,172.8237,172.9623,59507.0
2019-02-05 15:10:00,187.12,187.63,186.95,187.59,34361.0,172.9254,173.3967,172.7683,173.3597,34361.0
2019-02-05 15:15:00,187.58,187.76,187.42,187.74,36876.0,173.3505,173.5168,173.2026,173.4983,36876.0
2019-02-05 15:20:00,187.76,187.77,187.49,187.56,47470.0,173.5168,173.5261,173.2673,173.332,47470.0
2019-02-05 15:25:00,187.58,187.62,187.24,187.28,41010.0,173.3505,173.3874,173.0363,173.0732,41010.0
2019-02-05 15:30:00,187.29,187.31,187.13,187.16,59360.0,173.0825,173.101,172.9346,172.9623,59360.0
2019-02-05 15:35:00,187.15,187.37,186.97,187.09,53671.0,172.9531,173.1564,172.7868,172.8977,53671.0
2019-02-05 15:40:00,187.09,187.22,186.7,187.13,104100.0,172.8977,173.0178,172.5372,172.9346,104100.0
2019-02-05 15:45:00,187.15,187.31,186.95,187.02,93314.0,172.9531,173.101,172.7683,172.833,93314.0
2019-02-05 15:50:00,187.01,187.07,186.93,187.05,114122.0,172.8237,172.8792,172.7498,172.8607,114122.0
2019-02-05 15:55:00,187.05,187.07,186.38,186.45,215137.0,172.8607,172.8792,172.2415,172.3062,215137.0
2019-02-06 09:30:00,185.9,186.23,185.22,185.83,60941.0,171.7979,172.1029,171.1695,171.7332,60941.0
2019-02-06 09:35:00,185.84,186.12,185.26,185.55,10605.0,171.7425,172.0012,171.2065,171.4745,10605.0
2019-02-06 09:40:00,185.45,186.45,185.41,186.06,20082.0,171.3821,172.3062,171.3451,171.9458,20082.0
2019-02-06 09:45:00,186.19,186.56,185.93,186.56,20858.0,172.0659,172.4079,171.8256,172.4079,20858.0
2019-02-06 09:50:00,186.52,187.65,186.52,187.29,33342.0,172.3709,173.4152,172.3709,173.0825,33342.0
2019-02-06 09:55:00,187.23,187.66,186.77,187.47,39007.0,173.027,173.4244,172.6019,173.2488,39007.0
2019-02-06 10:00:00,187.53,187.74,187.37,187.69,40577.0,173.3043,173.4983,173.1564,173.4521,40577.0
2019-02-06 10:05:00,187.69,187.7,187.23,187.32,20853.0,173.4521,173.4614,173.027,173.1102,20853.0
2019-02-06 10:10:00,187.3,187.39,186.95,186.99,29959.0,173.0917,173.1749,172.7683,172.8052,29959.0
2019-02-06 10:15:00,187.02,187.37,187.02,187.27,10864.0,172.833,173.1564,172.833,173.064,10864.0
2019-02-06 10:20:00,187.25,187.25,186.88,186.95,10983.0,173.0455,173.0455,172.7036,172.7683,10983.0
2019-02-06 10:25:00,186.95,187.05,186.86,187.05,10200.0,172.7683,172.8607,172.6851,172.8607,10200.0
2019-02-06 10:30:00,187.12,187.27,187.11,187.12,12238.0,172.9254,173.064,172.9161,172.9254,12238.0
2019-02-06 10:35:00,187.13,187.13,186.8,186.8,11996.0,172.9346,172.9346,172.6297,172.6297,11996.0
2019-02-06 10:40:00,186.82,186.83,186.55,186.64,19533.0,172.6481,172.6574,172.3986,172.4818,19533.0
2019-02-06 10:45:00,186.65,186.79,186.6,186.78,10385.0,172.491,172.6204,172.4448,172.6112,10385.0
2019-02-06 10:50:00,186.8,187.93,186.78,187.52,45910.0,172.6297,173.6739,172.6112,173.295,45910.0
2019-02-06 10:55:00,187.54,187.62,187.32,187.35,14968.0,173.3135,173.3874,173.1102,173.1379,14968.0
2019-02-06 11:00:00,187.3,187.3,186.91,187.0,29913.0,173.0917,173.0917,172.7313,172.8145,29913.0
2019-02-06 11:05:00,187.06,187.29,186.94,187.09,23634.0,172.8699,173.0825,172.759,172.8977,23634.0
2019-02-06 11:10:00,187.11,187.12,186.83,186.89,19584.0,172.9161,172.9254,172.6574,172.7128,19584.0
2019-02-06 11:15:00,186.89,186.92,186.71,186.71,8440.0,172.7128,172.7405,172.5465,172.5465,8440.0
2019-02-06 11:20:00,186.69,186.83,186.64,186.65,14508.0,172.528,172.6574,172.4818,172.491,14508.0
2019-02-06 11:25:00,186.58,186.85,186.46,186.84,15688.0,172.4263,172.6759,172.3154,172.6666,15688.0
2019-02-06 11:30:00,186.79,186.9,186.73,186.85,18210.0,172.6204,172.7221,172.565,172.6759,18210.0
2019-02-06 11:35:00,186.82,186.92,186.66,186.92,9584.0,172.6481,172.7405,172.5003,172.7405,9584.0
2019-02-06 11:40:00,186.95,186.95,186.64,186.64,7420.0,172.7683,172.7683,172.4818,172.4818,7420.0
2019-02-06 11:45:00,186.61,186.96,186.61,186.77,7594.0,172.4541,172.7775,172.4541,172.6019,7594.0
2019-02-06 11:50:00,186.72,186.79,186.49,186.63,23889.0,172.5557,172.6204,172.3432,172.4725,23889.0
2019-02-06 11:55:00,186.63,186.75,186.52,186.64,7813.0,172.4725,172.5834,172.3709,172.4818,7813.0
2019-02-06 12:00:00,186.62,186.73,186.45,186.69,9409.0,172.4633,172.565,172.3062,172.528,9409.0
2019-02-06 12:05:00,186.64,186.7,186.42,186.63,17850.0,172.4818,172.5372,172.2785,172.4725,17850.0
2019-02-06 12:10:00,186.63,186.66,186.51,186.54,11504.0,172.4725,172.5003,172.3616,172.3894,11504.0
2019-02-06 12:15:00,186.52,186.76,186.52,186.76,15677.0,172.3709,172.5927,172.3709,172.5927,15677.0
2019-02-06 12:20:00,186.75,186.76,186.66,186.73,7656.0,172.5834,172.5927,172.5003,172.565,7656.0
2019-02-06 12:25:00,186.75,186.88,186.75,186.88,7512.0,172.5834,172.7036,172.5834,172.7036,7512.0
2019-02-06 12:30:00,186.88,186.92,186.81,186.86,8962.0,172.7036,172.7405,172.6389,172.6851,8962.0
2019-02-06 12:35:00,186.85,186.85,186.7,186.77,8763.0,172.6759,172.6759,172.5372,172.6019,8763.0
2019-02-06 12:40:00,186.77,187.03,186.77,187.03,9610.0,172.6019,172.8422,172.6019,172.8422,9610.0
2019-02-06 12:45:00,187.02,187.02,186.78,186.85,12443.0,172.833,172.833,172.6112,172.6759,12443.0
2019-02-06 12:50:00,186.86,187.0,186.85,186.98,9376.0,172.6851,172.8145,172.6759,172.796,9376.0
2019-02-06 12:55:00,186.98,186.98,186.88,186.92,7010.0,172.796,172.796,172.7036,172.7405,7010.0
2019-02-06 13:00:00,186.92,187.16,186.91,187.11,12556.0,172.7405,172.9623,172.7313,172.9161,12556.0
2019-02-06 13:05:00,187.09,187.13,187.01,187.11,7464.0,172.8977,172.9346,172.8237,172.9161,7464.0
2019-02-06 13:10:00,187.13,187.29,187.11,187.27,12586.0,172.9346,173.0825,172.9161,173.064,12586.0
2019-02-06 13:15:00,187.29,187.53,187.28,187.53,11923.0,173.0825,173.3043,173.0732,173.3043,11923.0
2019-02-06 13:20:00,187.49,187.57,187.44,187.46,9732.0,173.2673,173.3412,173.2211,173.2396,9732.0
2019-02-06 13:25:00,187.46,187.51,187.44,187.5,10109.0,173.2396,173.2858,173.2211,173.2765,10109.0
2019-02-06 13:30:00,187.49,187.81,187.48,187.72,40922.0,173.2673,173.563,173.2581,173.4799,40922.0
2019-02-06 13:35:00,187.72,188.0,187.7,187.73,40926.0,173.4799,173.7386,173.4614,173.4891,40926.0
2019-02-06 13:40:00,187.75,187.82,187.69,187.72,11992.0,173.5076,173.5723,173.4521,173.4799,11992.0
2019-02-06 13:45:00,187.71,187.77,187.67,187.68,7090.0,173.4706,173.5261,173.4337,173.4429,7090.0
2019-02-06 13:50:00,187.72,187.76,187.6,187.67,8344.0,173.4799,173.5168,173.369,173.4337,8344.0
2019-02-06 13:55:00,187.72,187.87,187.66,187.86,9973.0,173.4799,173.6185,173.4244,173.6092,9973.0
2019-02-06 14:00:00,187.88,187.88,187.61,187.7,11679.0,173.6277,173.6277,173.3782,173.4614,11679.0
2019-02-06 14:05:00,187.71,187.75,187.55,187.7,15675.0,173.4706,173.5076,173.3228,173.4614,15675.0
2019-02-06 14:10:00,187.7,187.7,187.48,187.55,7930.0,173.4614,173.4614,173.2581,173.3228,7930.0
2019-02-06 14:15:00,187.55,187.55,187.37,187.4,9672.0,173.3228,173.3228,173.1564,173.1841,9672.0
2019-02-06 14:20:00,187.38,187.38,187.12,187.15,11529.0,173.1657,173.1657,172.9254,172.9531,11529.0
2019-02-06 14:25:00,187.14,187.15,187.03,187.09,8312.0,172.9439,172.9531,172.8422,172.8977,8312.0
2019-02-06 14:30:00,187.09,187.1,186.99,187.02,16705.0,172.8977,172.9069,172.8052,172.833,16705.0
2019-02-06 14:35:00,187.0,187.02,186.84,186.84,9956.0,172.8145,172.833,172.6666,172.6666,9956.0
2019-02-06 14:40:00,186.85,186.91,186.66,186.74,18200.0,172.6759,172.7313,172.5003,172.5742,18200.0
2019-02-06 14:45:00,186.74,187.17,186.71,187.09,42111.0,172.5742,172.9716,172.5465,172.8977,42111.0
2019-02-06 14:50:00,187.09,187.42,187.04,187.09,61590.0,172.8977,173.2026,172.8514,172.8977,61590.0
2019-02-06 14:55:00,187.08,187.09,186.87,186.9,13592.0,172.8884,172.8977,172.6943,172.7221,13592.0
2019-02-06 15:00:00,186.9,186.96,186.89,186.9,18025.0,172.7221,172.7775,172.7128,172.7221,18025.0
2019-02-06 15:05:00,186.91,187.03,186.9,187.02,20997.0,172.7313,172.8422,172.7221,172.833,20997.0
2019-02-06 15:10:00,187.02,187.16,186.98,187.16,27706.0,172.833,172.9623,172.796,172.9623,27706.0
2019-02-06 15:15:00,187.16,187.47,187.15,187.44,25284.0,172.9623,173.2488,172.9531,173.2211,25284.0
2019-02-06 15:20:00,187.44,187.67,187.43,187.48,16666.0,173.2211,173.4337,173.2119,173.2581,16666.0
2019-02-06 15:25:00,187.49,187.69,187.35,187.35,16212.0,173.2673,173.4521,173.1379,173.1379,16212.0
2019-02-06 15:30:00,187.37,187.38,187.19,187.36,35463.0,173.1564,173.1657,172.9901,173.1472,35463.0
2019-02-06 15:35:00,187.35,187.4,187.31,187.4,61552.0,173.1379,173.1841,173.101,173.1841,61552.0
2019-02-06 15:40:00,187.4,187.59,187.36,187.55,26103.0,173.1841,173.3597,173.1472,173.3228,26103.0
2019-02-06 15:45:00,187.54,187.56,187.37,187.54,44762.0,173.3135,173.332,173.1564,173.3135,44762.0
2019-02-06 15:50:00,187.54,187.71,187.53,187.66,38950.0,173.3135,173.4706,173.3043,173.4244,38950.0
2019-02-06 15:55:00,187.64,187.69,187.22,187.51,119766.0,173.4059,173.4521,173.0178,173.2858,119766.0
2019-02-07 09:30:00,185.88,186.28,184.1,185.11,60619.0,171.7794,172.1491,170.1345,171.0679,60619.0
2019-02-07 09:35:00,185.12,186.34,185.0,186.0,14813.0,171.0771,172.2045,170.9662,171.8903,14813.0
2019-02-07 09:40:00,186.06,186.81,185.91,186.72,16175.0,171.9458,172.6389,171.8072,172.5557,16175.0
2019-02-07 09:45:00,186.6,186.69,186.07,186.18,12625.0,172.4448,172.528,171.955,172.0567,12625.0
2019-02-07 09:50:00,186.18,186.33,185.88,186.01,14002.0,172.0567,172.1953,171.7794,171.8996,14002.0
2019-02-07 09:55:00,186.03,186.27,185.77,185.77,13975.0,171.9181,172.1399,171.6778,171.6778,13975.0
2019-02-07 10:00:00,185.81,185.86,185.52,185.82,18589.0,171.7148,171.761,171.4467,171.724,18589.0
2019-02-07 10:05:00,185.85,185.91,185.34,185.59,21909.0,171.7517,171.8072,171.2804,171.5114,21909.0
2019-02-07 10:10:00,185.62,185.89,185.56,185.76,83714.0,171.5392,171.7887,171.4837,171.6685,83714.0
2019-02-07 10:15:00,185.81,185.86,185.15,185.32,32508.0,171.7148,171.761,171.1048,171.2619,32508.0
2019-02-07 10:20:00,185.3,186.03,185.3,185.8,18038.0,171.2434,171.9181,171.2434,171.7055,18038.0
2019-02-07 10:25:00,185.79,185.94,185.55,185.82,15667.0,171.6963,171.8349,171.4745,171.724,15667.0
2019-02-07 10:30:00,185.78,186.05,185.58,186.05,37155.0,171.687,171.9365,171.5022,171.9365,37155.0
2019-02-07 10:35:00,186.04,186.04,185.9,185.95,11983.0,171.9273,171.9273,171.7979,171.8441,11983.0
2019-02-07 10:40:00,185.95,186.22,185.89,186.13,21144.0,171.8441,172.0936,171.7887,172.0105,21144.0
2019-02-07 10:45:00,186.19,186.54,186.12,186.12,14055.0,172.0659,172.3894,172.0012,172.0012,14055.0
2019-02-07 10:50:00,186.08,186.08,185.48,185.97,28714.0,171.9643,171.9643,171.4098,171.8626,28714.0
2019-02-07 10:55:00,185.94,185.94,185.19,185.19,21973.0,171.8349,171.8349,171.1418,171.1418,21973.0
2019-02-07 11:00:00,185.23,185.36,184.88,184.97,17120.0,171.1787,171.2989,170.8553,170.9385,17120.0
2019-02-07 11:05:00,184.91,184.95,184.36,184.4,43255.0,170.883,170.92,170.3747,170.4117,43255.0
2019-02-07 11:10:00,184.39,184.52,184.16,184.44,22975.0,170.4025,170.5226,170.1899,170.4487,22975.0
2019-02-07 11:15:00,184.49,184.9,184.32,184.44,17785.0,170.4949,170.8738,170.3378,170.4487,17785.0
2019-02-07 11:20:00,184.37,184.53,183.85,183.88,29306.0,170.384,170.5318,169.9034,169.9312,29306.0
2019-02-07 11:25:00,183.91,184.26,183.7,183.78,13113.0,169.9589,170.2823,169.7648,169.8387,13113.0
2019-02-07 11:30:00,183.86,183.94,183.6,183.66,29675.0,169.9127,169.9866,169.6724,169.7278,29675.0
2019-02-07 11:35:00,183.6,184.1,183.6,184.1,15211.0,169.6724,170.1345,169.6724,170.1345,15211.0
2019-02-07 11:40:00,184.03,184.12,183.91,184.04,33846.0,170.0698,170.153,169.9589,170.079,33846.0
2019-02-07 11:45:00,184.05,184.28,183.92,183.96,9492.0,170.0883,170.3008,169.9681,170.0051,9492.0
2019-02-07 11:50:00,183.96,184.13,183.75,183.97,17546.0,170.0051,170.1622,169.811,170.0143,17546.0
2019-02-07 11:55:00,183.95,184.09,183.73,183.75,9967.0,169.9958,170.1252,169.7925,169.811,9967.0
2019-02-07 12:00:00,183.75,184.0,183.73,183.99,13935.0,169.811,170.0421,169.7925,170.0328,13935.0
2019-02-07 12:05:00,183.97,184.23,183.97,184.23,10024.0,170.0143,170.2546,170.0143,170.2546,10024.0
2019-02-07 12:10:00,184.21,184.4,184.21,184.33,10105.0,170.2361,170.4117,170.2361,170.347,10105.0
2019-02-07 12:15:00,184.34,184.34,184.15,184.28,9652.0,170.3563,170.3563,170.1807,170.3008,9652.0
2019-02-07 12:20:00,184.36,184.41,184.3,184.34,7909.0,170.3747,170.421,170.3193,170.3563,7909.0
2019-02-07 12:25:00,184.37,184.39,184.12,184.12,8530.0,170.384,170.4025,170.153,170.153,8530.0
2019-02-07 12:30:00,184.11,184.21,183.96,184.21,12857.0,170.1437,170.2361,170.0051,170.2361,12857.0
2019-02-07 12:35:00,184.26,184.39,184.12,184.36,9355.0,170.2823,170.4025,170.153,170.3747,9355.0
2019-02-07 12:40:00,184.39,184.53,184.11,184.16,18224.0,170.4025,170.5318,170.1437,170.1899,18224.0
2019-02-07 12:45:00,184.13,184.31,184.05,184.13,11972.0,170.1622,170.3285,170.0883,170.1622,11972.0
2019-02-07 12:50:00,184.13,184.13,184.02,184.07,9635.0,170.1622,170.1622,170.0605,170.1067,9635.0
2019-02-07 12:55:00,184.02,184.13,184.01,184.13,8371.0,170.0605,170.1622,170.0513,170.1622,8371.0
2019-02-07 13:00:00,184.12,184.66,184.12,184.66,7650.0,170.153,170.652,170.153,170.652,7650.0
2019-02-07 13:05:00,184.64,185.45,184.64,185.27,33746.0,170.6335,171.3821,170.6335,171.2157,33746.0
2019-02-07 13:10:00,185.27,185.39,185.25,185.32,8856.0,171.2157,171.3266,171.1972,171.2619,8856.0
2019-02-07 13:15:00,185.35,185.58,185.19,185.2,18997.0,171.2896,171.5022,171.1418,171.151,18997.0
2019-02-07 13:20:00,185.21,185.4,185.09,185.39,10959.0,171.1603,171.3359,171.0494,171.3266,10959.0
2019-02-07 13:25:00,185.37,185.56,185.36,185.38,16298.0,171.3081,171.4837,171.2989,171.3174,16298.0
2019-02-07 13:30:00,185.41,185.6,185.35,185.58,12124.0,171.3451,171.5207,171.2896,171.5022,12124.0
2019-02-07 13:35:00,185.61,185.75,185.61,185.68,16372.0,171.5299,171.6593,171.5299,171.5946,16372.0
2019-02-07 13:40:00,185.67,185.68,185.4,185.46,8009.0,171.5854,171.5946,171.3359,171.3913,8009.0
2019-02-07 13:45:00,185.42,185.44,185.11,185.21,12093.0,171.3543,171.3728,171.0679,171.1603,12093.0
2019-02-07 13:50:00,185.19,185.73,185.18,185.73,7861.0,171.1418,171.6408,171.1325,171.6408,7861.0
2019-02-07 13:55:00,185.76,185.93,185.68,185.87,15424.0,171.6685,171.8256,171.5946,171.7702,15424.0
2019-02-07 14:00:00,185.9,186.0,185.79,185.79,18753.0,171.7979,171.8903,171.6963,171.6963,18753.0
2019-02-07 14:05:00,185.8,185.85,185.43,185.48,11686.0,171.7055,171.7517,171.3636,171.4098,11686.0
2019-02-07 14:10:00,185.47,185.47,185.27,185.27,6049.0,171.4005,171.4005,171.2157,171.2157,6049.0
2019-02-07 14:15:00,185.25,185.35,185.16,185.23,11652.0,171.1972,171.2896,171.1141,171.1787,11652.0
2019-02-07 14:20:00,185.2,185.37,185.18,185.29,10088.0,171.151,171.3081,171.1325,171.2342,10088.0
2019-02-07 14:25:00,185.31,185.47,185.25,185.47,9026.0,171.2527,171.4005,171.1972,171.4005,9026.0
2019-02-07 14:30:00,185.47,185.78,185.46,185.61,38687.0,171.4005,171.687,171.3913,171.5299,38687.0
2019-02-07 14:35:00,185.65,185.68,185.51,185.59,12450.0,171.5669,171.5946,171.4375,171.5114,12450.0
2019-02-07 14:40:00,185.59,185.59,185.33,185.33,12986.0,171.5114,171.5114,171.2712,171.2712,12986.0
2019-02-07 14:45:00,185.35,185.42,185.22,185.24,9560.0,171.2896,171.3543,171.1695,171.188,9560.0
2019-02-07 14:50:00,185.25,185.33,185.1,185.28,10905.0,171.1972,171.2712,171.0586,171.225,10905.0
2019-02-07 14:55:00,185.32,185.43,185.26,185.38,14257.0,171.2619,171.3636,171.2065,171.3174,14257.0
2019-02-07 15:00:00,185.35,185.53,185.31,185.36,16112.0,171.2896,171.456,171.2527,171.2989,16112.0
2019-02-07 15:05:00,185.35,185.6,185.23,185.54,16737.0,171.2896,171.5207,171.1787,171.4652,16737.0
2019-02-07 15:10:00,185.56,185.7,185.54,185.62,11127.0,171.4837,171.6131,171.4652,171.5392,11127.0
2019-02-07 15:15:00,185.63,185.74,185.57,185.65,14273.0,171.5484,171.6501,171.493,171.5669,14273.0
2019-02-07 15:20:00,185.65,185.71,185.53,185.55,20211.0,171.5669,171.6223,171.456,171.4745,20211.0
2019-02-07 15:25:00,185.53,185.58,185.29,185.4,22260.0,171.456,171.5022,171.2342,171.3359,22260.0
2019-02-07 15:30:00,185.39,185.41,185.12,185.26,32429.0,171.3266,171.3451,171.0771,171.2065,32429.0
2019-02-07 15:35:00,185.26,185.57,185.25,185.56,29977.0,171.2065,171.493,171.1972,171.4837,29977.0
2019-02-07 15:40:00,185.57,185.7,185.43,185.43,45035.0,171.493,171.6131,171.3636,171.3636,45035.0
2019-02-07 15:45:00,185.44,185.77,185.44,185.49,31462.0,171.3728,171.6778,171.3728,171.419,31462.0
2019-02-07 15:50:00,185.53,185.88,185.52,185.85,26731.0,171.456,171.7794,171.4467,171.7517,26731.0
2019-02-07 15:55:00,185.85,186.04,185.54,185.97,81277.0,171.7517,171.9273,171.4652,171.8626,81277.0
2019-02-08 09:30:00,185.33,185.6,184.96,184.99,14101.0,171.2712,171.5207,170.9292,170.957,14101.0
2019-02-08 09:35:00,185.2,185.26,184.36,184.5,8466.0,171.151,171.2065,170.3747,170.5041,8466.0
2019-02-08 09:40:00,184.59,184.84,184.21,184.29,10953.0,170.5873,170.8183,170.2361,170.3101,10953.0
2019-02-08 09:45:00,184.25,184.25,183.53,183.95,18156.0,170.2731,170.2731,169.6077,169.9958,18156.0
2019-02-08 09:50:00,183.95,184.0,183.27,183.36,14711.0,169.9958,170.0421,169.3674,169.4506,14711.0
2019-02-08 09:55:00,183.39,183.45,182.45,182.83,30983.0,169.4783,169.5338,168.6096,168.9608,30983.0
2019-02-08 10:00:00,182.71,182.76,182.19,182.3,23922.0,168.8499,168.8961,168.3694,168.471,23922.0
2019-02-08 10:05:00,182.38,182.72,182.34,182.65,9126.0,168.5449,168.8592,168.508,168.7945,9126.0
2019-02-08 10:10:00,182.66,182.69,181.68,181.77,50196.0,168.8037,168.8314,167.898,167.9812,50196.0
2019-02-08 10:15:00,181.78,182.26,181.75,182.07,18397.0,167.9905,168.434,167.9627,168.2585,18397.0
2019-02-08 10:20:00,182.06,182.23,181.56,181.75,52456.0,168.2492,168.4063,167.7871,167.9627,52456.0
2019-02-08 10:25:00,181.75,182.5,181.65,182.4,37172.0,167.9627,168.6558,167.8703,168.5634,37172.0
2019-02-08 10:30:00,182.39,182.93,182.26,182.89,36389.0,168.5542,169.0532,168.434,169.0163,36389.0
2019-02-08 10:35:00,182.88,183.06,182.43,182.8,41903.0,169.007,169.1734,168.5912,168.9331,41903.0
2019-02-08 10:40:00,182.76,182.93,182.65,182.84,17908.0,168.8961,169.0532,168.7945,168.97,17908.0
2019-02-08 10:45:00,182.84,182.86,182.52,182.58,17006.0,168.97,168.9885,168.6743,168.7298,17006.0
2019-02-08 10:50:00,182.55,182.55,182.1,182.23,21904.0,168.702,168.702,168.2862,168.4063,21904.0
2019-02-08 10:55:00,182.17,182.38,182.15,182.18,8434.0,168.3509,168.5449,168.3324,168.3601,8434.0
2019-02-08 11:00:00,182.18,182.18,181.48,181.64,15965.0,168.3601,168.3601,167.7132,167.8611,15965.0
2019-02-08 11:05:00,181.65,181.68,181.32,181.49,19818.0,167.8703,167.898,167.5654,167.7225,19818.0
2019-02-08 11:10:00,181.51,181.83,181.51,181.76,17332.0,167.7409,168.0367,167.7409,167.972,17332.0
2019-02-08 11:15:00,181.74,182.16,181.56,181.62,57455.0,167.9535,168.3416,167.7871,167.8426,57455.0
2019-02-08 11:20:00,181.56,181.99,181.33,181.98,16850.0,167.7871,168.1845,167.5746,168.1753,16850.0
2019-02-08 11:25:00,181.96,182.21,181.95,182.21,13522.0,168.1568,168.3878,168.1476,168.3878,13522.0
2019-02-08 11:30:00,182.15,182.26,181.65,181.74,11286.0,168.3324,168.434,167.8703,167.9535,11286.0
2019-02-08 11:35:00,181.7,182.02,181.57,181.94,9897.0,167.9165,168.2123,167.7964,168.1383,9897.0
2019-02-08 11:40:00,181.89,181.98,181.73,181.98,7872.0,168.0921,168.1753,167.9443,168.1753,7872.0
2019-02-08 11:45:00,181.99,182.1,181.73,181.97,21949.0,168.1845,168.2862,167.9443,168.166,21949.0
2019-02-08 11:50:00,181.97,182.13,181.76,182.13,10968.0,168.166,168.3139,167.972,168.3139,10968.0
2019-02-08 11:55:00,182.21,182.28,182.06,182.06,8559.0,168.3878,168.4525,168.2492,168.2492,8559.0
2019-02-08 12:00:00,182.01,182.32,182.0,182.31,10103.0,168.203,168.4895,168.1938,168.4803,10103.0
2019-02-08 12:05:00,182.33,182.74,182.29,182.55,54586.0,168.4987,168.8776,168.4618,168.702,54586.0
2019-02-08 12:10:00,182.55,182.55,182.25,182.27,7640.0,168.702,168.702,168.4248,168.4433,7640.0
2019-02-08 12:15:00,182.28,182.59,182.16,182.45,22893.0,168.4525,168.739,168.3416,168.6096,22893.0
2019-02-08 12:20:00,182.41,182.89,182.35,182.47,35907.0,168.5727,169.0163,168.5172,168.6281,35907.0
2019-02-08 12:25:00,182.48,182.98,182.4,182.65,57844.0,168.6374,169.0994,168.5634,168.7945,57844.0
2019-02-08 12:30:00,182.61,182.78,182.58,182.75,10055.0,168.7575,168.9146,168.7298,168.8869,10055.0
2019-02-08 12:35:00,182.78,182.95,182.72,182.95,6648.0,168.9146,169.0717,168.8592,169.0717,6648.0
2019-02-08 12:40:00,182.96,183.27,182.96,183.21,8055.0,169.0809,169.3674,169.0809,169.312,8055.0
2019-02-08 12:45:00,183.16,183.52,183.05,183.17,44163.0,169.2658,169.5985,169.1641,169.275,44163.0
2019-02-08 12:50:00,183.19,183.52,183.14,183.28,9636.0,169.2935,169.5985,169.2473,169.3767,9636.0
2019-02-08 12:55:00,183.26,183.28,183.09,183.18,13151.0,169.3582,169.3767,169.2011,169.2843,13151.0
2019-02-08 13:00:00,183.18,183.23,182.67,182.84,9941.0,169.2843,169.3305,168.8129,168.97,9941.0
2019-02-08 13:05:00,182.86,183.08,182.76,182.87,9025.0,168.9885,169.1918,168.8961,168.9978,9025.0
2019-02-08 13:10:00,182.94,182.94,182.77,182.86,10592.0,169.0625,169.0625,168.9054,168.9885,10592.0
2019-02-08 13:15:00,182.84,182.84,182.65,182.79,9878.0,168.97,168.97,168.7945,168.9238,9878.0
2019-02-08 13:20:00,182.76,182.76,182.39,182.42,14909.0,168.8961,168.8961,168.5542,168.5819,14909.0
2019-02-08 13:25:00,182.45,182.52,182.34,182.39,13157.0,168.6096,168.6743,168.508,168.5542,13157.0
2019-02-08 13:30:00,182.39,182.49,182.25,182.44,12286.0,168.5542,168.6466,168.4248,168.6004,12286.0
2019-02-08 13:35:00,182.47,182.53,182.07,182.09,11421.0,168.6281,168.6836,168.2585,168.2769,11421.0
2019-02-08 13:40:00,182.12,182.22,181.98,182.0,20753.0,168.3047,168.3971,168.1753,168.1938,20753.0
2019-02-08 13:45:00,182.02,182.12,181.98,182.0,14982.0,168.2123,168.3047,168.1753,168.1938,14982.0
2019-02-08 13:50:00,181.96,182.11,181.91,182.04,9439.0,168.1568,168.2954,168.1106,168.2307,9439.0
2019-02-08 13:55:00,182.01,182.32,181.91,182.31,10484.0,168.203,168.4895,168.1106,168.4803,10484.0
2019-02-08 14:00:00,182.33,182.46,182.24,182.46,13203.0,168.4987,168.6189,168.4156,168.6189,13203.0
2019-02-08 14:05:00,182.46,182.48,182.22,182.39,20735.0,168.6189,168.6374,168.3971,168.5542,20735.0
2019-02-08 14:10:00,182.42,182.61,182.41,182.54,23464.0,168.5819,168.7575,168.5727,168.6928,23464.0
2019-02-08 14:15:00,182.54,182.63,182.49,182.63,11581.0,168.6928,168.776,168.6466,168.776,11581.0
2019-02-08 14:20:00,182.63,182.67,182.61,182.62,10494.0,168.776,168.8129,168.7575,168.7667,10494.0
2019-02-08 14:25:00,182.61,182.63,182.45,182.59,13072.0,168.7575,168.776,168.6096,168.739,13072.0
2019-02-08 14:30:00,182.59,182.64,182.45,182.64,11424.0,168.739,168.7852,168.6096,168.7852,11424.0
2019-02-08 14:35:00,182.63,182.66,182.07,182.12,14400.0,168.776,168.8037,168.2585,168.3047,14400.0
2019-02-08 14:40:00,182.12,182.14,181.93,181.95,24738.0,168.3047,168.3232,168.1291,168.1476,24738.0
2019-02-08 14:45:00,181.94,182.15,181.94,181.98,21476.0,168.1383,168.3324,168.1383,168.1753,21476.0
2019-02-08 14:50:00,181.99,182.04,181.63,181.63,11150.0,168.1845,168.2307,167.8518,167.8518,11150.0
2019-02-08 14:55:00,181.65,181.82,181.52,181.64,19234.0,167.8703,168.0274,167.7502,167.8611,19234.0
2019-02-08 15:00:00,181.57,181.63,181.38,181.39,22364.0,167.7964,167.8518,167.6208,167.63,22364.0
2019-02-08 15:05:00,181.4,181.44,181.17,181.19,21887.0,167.6393,167.6763,167.4267,167.4452,21887.0
2019-02-08 15:10:00,181.21,181.25,181.02,181.19,34717.0,167.4637,167.5007,167.2881,167.4452,34717.0
2019-02-08 15:15:00,181.24,181.24,181.01,181.11,28048.0,167.4914,167.4914,167.2789,167.3713,28048.0
2019-02-08 15:20:00,181.11,181.11,180.9,180.9,26719.0,167.3713,167.3713,167.1772,167.1772,26719.0
2019-02-08 15:25:00,180.9,180.92,180.73,180.87,43844.0,167.1772,167.1957,167.0201,167.1495,43844.0
2019-02-08 15:30:00,180.86,180.91,180.66,180.88,50301.0,167.1402,167.1865,166.9554,167.1587,50301.0
2019-02-08 15:35:00,180.91,180.98,180.86,180.94,55492.0,167.1865,167.2511,167.1402,167.2142,55492.0
2019-02-08 15:40:00,180.92,180.96,180.56,180.69,44859.0,167.1957,167.2327,166.863,166.9831,44859.0
2019-02-08 15:45:00,180.69,180.79,180.5,180.5,73482.0,166.9831,167.0756,166.8076,166.8076,73482.0
2019-02-08 15:50:00,180.53,180.86,180.51,180.8,57610.0,166.8353,167.1402,166.8168,167.0848,57610.0
2019-02-08 15:55:00,180.77,181.42,180.62,181.42,138936.0,167.0571,167.6578,166.9185,167.6578,138936.0
2019-02-11 09:30:00,181.61,182.6,181.5,181.86,26713.0,167.8334,168.7483,167.7317,168.0644,26713.0
2019-02-11 09:35:00,181.99,182.12,181.26,182.06,18070.0,168.1845,168.3047,167.5099,168.2492,18070.0
2019-02-11 09:40:00,181.9,182.01,180.91,181.1,45005.0,168.1014,168.203,167.1865,167.362,45005.0
2019-02-11 09:45:00,181.1,181.28,180.88,181.28,28609.0,167.362,167.5284,167.1587,167.5284,28609.0
2019-02-11 09:50:00,181.25,181.57,180.88,181.54,20355.0,167.5007,167.7964,167.1587,167.7687,20355.0
2019-02-11 09:55:00,181.66,181.81,181.25,181.76,63793.0,167.8796,168.0182,167.5007,167.972,63793.0
2019-02-11 10:00:00,181.7,181.76,181.31,181.57,57877.0,167.9165,167.972,167.5561,167.7964,57877.0
2019-02-11 10:05:00,181.54,181.56,181.13,181.48,24124.0,167.7687,167.7871,167.3898,167.7132,24124.0
2019-02-11 10:10:00,181.47,181.65,181.21,181.64,36425.0,167.704,167.8703,167.4637,167.8611,36425.0
2019-02-11 10:15:00,181.68,182.26,181.68,182.03,29253.0,167.898,168.434,167.898,168.2215,29253.0
2019-02-11 10:20:00,182.02,182.02,181.65,181.76,37077.0,168.2123,168.2123,167.8703,167.972,37077.0
2019-02-11 10:25:00,181.74,182.46,181.69,181.94,53866.0,167.9535,168.6189,167.9073,168.1383,53866.0
2019-02-11 10:30:00,181.94,182.05,181.9,182.01,35081.0,168.1383,168.24,168.1014,168.203,35081.0
2019-02-11 10:35:00,181.99,182.04,181.8,181.88,29838.0,168.1845,168.2307,168.0089,168.0829,29838.0
2019-02-11 10:40:00,181.83,181.93,181.81,181.82,12325.0,168.0367,168.1291,168.0182,168.0274,12325.0
2019-02-11 10:45:00,181.81,182.03,181.75,182.03,31431.0,168.0182,168.2215,167.9627,168.2215,31431.0
2019-02-11 10:50:00,182.04,182.42,181.99,182.12,36038.0,168.2307,168.5819,168.1845,168.3047,36038.0
2019-02-11 10:55:00,182.04,182.39,181.98,182.08,37229.0,168.2307,168.5542,168.1753,168.2677,37229.0
2019-02-11 11:00:00,182.15,182.43,182.03,182.31,13011.0,168.3324,168.5912,168.2215,168.4803,13011.0
2019-02-11 11:05:00,182.31,182.33,182.05,182.06,32014.0,168.4803,168.4987,168.24,168.2492,32014.0
2019-02-11 11:10:00,182.06,182.22,182.06,182.18,16858.0,168.2492,168.3971,168.2492,168.3601,16858.0
2019-02-11 11:15:00,182.15,182.21,182.1,182.17,19221.0,168.3324,168.3878,168.2862,168.3509,19221.0
2019-02-11 11:20:00,182.15,182.45,182.09,182.41,86651.0,168.3324,168.6096,168.2769,168.5727,86651.0
2019-02-11 11:25:00,182.42,182.5,182.12,182.14,39810.0,168.5819,168.6558,168.3047,168.3232,39810.0
2019-02-11 11:30:00,182.1,182.65,181.99,182.58,67181.0,168.2862,168.7945,168.1845,168.7298,67181.0
2019-02-11 11:35:00,182.6,182.63,182.26,182.52,70179.0,168.7483,168.776,168.434,168.6743,70179.0
2019-02-11 11:40:00,182.52,182.55,182.06,182.29,32259.0,168.6743,168.702,168.2492,168.4618,32259.0
2019-02-11 11:45:00,182.3,182.34,182.09,182.28,12467.0,168.471,168.508,168.2769,168.4525,12467.0
2019-02-11 11:50:00,182.28,182.37,182.11,182.18,13865.0,168.4525,168.5357,168.2954,168.3601,13865.0
2019-02-11 11:55:00,182.2,182.39,182.17,182.39,10116.0,168.3786,168.5542,168.3509,168.5542,10116.0
2019-02-11 12:00:00,182.39,182.42,182.27,182.27,13083.0,168.5542,168.5819,168.4433,168.4433,13083.0
2019-02-11 12:05:00,182.22,182.5,182.19,182.48,8875.0,168.3971,168.6558,168.3694,168.6374,8875.0
2019-02-11 12:10:00,182.46,182.51,182.37,182.47,6971.0,168.6189,168.6651,168.5357,168.6281,6971.0
2019-02-11 12:15:00,182.43,182.49,182.38,182.48,11799.0,168.5912,168.6466,168.5449,168.6374,11799.0
2019-02-11 12:20:00,182.48,182.52,182.43,182.48,9767.0,168.6374,168.6743,168.5912,168.6374,9767.0
2019-02-11 12:25:00,182.5,182.63,182.37,182.63,11796.0,168.6558,168.776,168.5357,168.776,11796.0
2019-02-11 12:30:00,182.62,182.7,182.56,182.68,18082.0,168.7667,168.8407,168.7113,168.8222,18082.0
2019-02-11 12:35:00,182.66,182.66,182.37,182.42,12965.0,168.8037,168.8037,168.5357,168.5819,12965.0
2019-02-11 12:40:00,182.41,182.43,182.34,182.38,14586.0,168.5727,168.5912,168.508,168.5449,14586.0
2019-02-11 12:45:00,182.41,182.45,182.24,182.24,17057.0,168.5727,168.6096,168.4156,168.4156,17057.0
2019-02-11 12:50:00,182.25,182.25,182.07,182.15,10199.0,168.4248,168.4248,168.2585,168.3324,10199.0
2019-02-11 12:55:00,182.16,182.36,182.14,182.36,10896.0,168.3416,168.5265,168.3232,168.5265,10896.0
2019-02-11 13:00:00,182.4,182.5,182.27,182.44,9237.0,168.5634,168.6558,168.4433,168.6004,9237.0
2019-02-11 13:05:00,182.42,182.46,182.18,182.26,7721.0,168.5819,168.6189,168.3601,168.434,7721.0
2019-02-11 13:10:00,182.23,182.24,182.1,182.16,8331.0,168.4063,168.4156,168.2862,168.3416,8331.0
2019-02-11 13:15:00,182.14,182.26,182.1,182.26,8156.0,168.3232,168.434,168.2862,168.434,8156.0
2019-02-11 13:20:00,182.25,182.35,182.23,182.3,13654.0,168.4248,168.5172,168.4063,168.471,13654.0
2019-02-11 13:25:00,182.31,182.38,182.27,182.33,15843.0,168.4803,168.5449,168.4433,168.4987,15843.0
2019-02-11 13:30:00,182.35,182.4,182.33,182.38,14980.0,168.5172,168.5634,168.4987,168.5449,14980.0
2019-02-11 13:35:00,182.37,182.47,182.37,182.44,13548.0,168.5357,168.6281,168.5357,168.6004,13548.0
2019-02-11 13:40:00,182.44,182.5,182.35,182.36,22502.0,168.6004,168.6558,168.5172,168.5265,22502.0
2019-02-11 13:45:00,182.35,182.4,182.29,182.4,26036.0,168.5172,168.5634,168.4618,168.5634,26036.0
2019-02-11 13:50:00,182.39,182.4,182.08,182.09,47788.0,168.5542,168.5634,168.2677,168.2769,47788.0
2019-02-11 13:55:00,182.09,182.31,182.05,182.24,26403.0,168.2769,168.4803,168.24,168.4156,26403.0
2019-02-11 14:00:00,182.19,182.47,182.19,182.47,15277.0,168.3694,168.6281,168.3694,168.6281,15277.0
2019-02-11 14:05:00,182.45,182.6,182.45,182.56,16362.0,168.6096,168.7483,168.6096,168.7113,16362.0
2019-02-11 14:10:00,182.55,182.64,182.5,182.63,13039.0,168.702,168.7852,168.6558,168.776,13039.0
2019-02-11 14:15:00,182.61,182.62,182.36,182.36,9341.0,168.7575,168.7667,168.5265,168.5265,9341.0
2019-02-11 14:20:00,182.36,182.59,182.36,182.5,11853.0,168.5265,168.739,168.5265,168.6558,11853.0
2019-02-11 14:25:00,182.5,182.57,182.46,182.48,12836.0,168.6558,168.7205,168.6189,168.6374,12836.0
2019-02-11 14:30:00,182.48,182.57,182.47,182.49,11168.0,168.6374,168.7205,168.6281,168.6466,11168.0
2019-02-11 14:35:00,182.48,182.54,182.44,182.52,15407.0,168.6374,168.6928,168.6004,168.6743,15407.0
2019-02-11 14:40:00,182.52,182.69,182.51,182.53,10123.0,168.6743,168.8314,168.6651,168.6836,10123.0
2019-02-11 14:45:00,182.51,182.54,182.29,182.32,14547.0,168.6651,168.6928,168.4618,168.4895,14547.0
2019-02-11 14:50:00,182.32,182.47,182.3,182.45,13742.0,168.4895,168.6281,168.471,168.6096,13742.0
2019-02-11 14:55:00,182.47,182.5,182.41,182.48,14588.0,168.6281,168.6558,168.5727,168.6374,14588.0
2019-02-11 15:00:00,182.5,182.57,182.46,182.57,11296.0,168.6558,168.7205,168.6189,168.7205,11296.0
2019-02-11 15:05:00,182.55,182.56,182.45,182.56,13500.0,168.702,168.7113,168.6096,168.7113,13500.0
2019-02-11 15:10:00,182.55,182.55,182.47,182.53,25943.0,168.702,168.702,168.6281,168.6836,25943.0
2019-02-11 15:15:00,182.53,182.79,182.41,182.45,62117.0,168.6836,168.9238,168.5727,168.6096,62117.0
2019-02-11 15:20:00,182.45,182.67,182.45,182.64,36451.0,168.6096,168.8129,168.6096,168.7852,36451.0
2019-02-11 15:25:00,182.65,182.65,182.5,182.53,20237.0,168.7945,168.7945,168.6558,168.6836,20237.0
2019-02-11 15:30:00,182.53,182.59,182.31,182.34,20967.0,168.6836,168.739,168.4803,168.508,20967.0
2019-02-11 15:35:00,182.38,182.56,182.38,182.55,22858.0,168.5449,168.7113,168.5449,168.702,22858.0
2019-02-11 15:40:00,182.55,182.58,182.41,182.42,33373.0,168.702,168.7298,168.5727,168.5819,33373.0
2019-02-11 15:45:00,182.32,182.55,182.26,182.32,66649.0,168.4895,168.702,168.434,168.4895,66649.0
2019-02-11 15:50:00,182.33,182.78,182.32,182.75,41508.0,168.4987,168.9146,168.4895,168.8869,41508.0
2019-02-11 15:55:00,182.75,183.03,182.27,182.85,224441.0,168.8869,169.1456,168.4433,168.9793,224441.0
2019-02-12 09:30:00,183.56,184.15,182.65,183.04,33485.0,169.6354,170.1807,168.7945,169.1549,33485.0
2019-02-12 09:35:00,183.18,183.62,183.06,183.25,19014.0,169.2843,169.6909,169.1734,169.3489,19014.0
2019-02-12 09:40:00,183.31,184.21,183.17,183.17,29679.0,169.4044,170.2361,169.275,169.275,29679.0
2019-02-12 09:45:00,183.13,183.76,183.01,183.71,68821.0,169.2381,169.8203,169.1272,169.7741,68821.0
2019-02-12 09:50:00,183.71,184.16,183.65,183.65,33541.0,169.7741,170.1899,169.7186,169.7186,33541.0
2019-02-12 09:55:00,183.62,183.67,183.33,183.47,36492.0,169.6909,169.7371,169.4229,169.5523,36492.0
2019-02-12 10:00:00,183.4,183.65,183.4,183.63,46587.0,169.4876,169.7186,169.4876,169.7001,46587.0
2019-02-12 10:05:00,183.63,183.74,182.81,182.82,42516.0,169.7001,169.8018,168.9423,168.9516,42516.0
2019-02-12 10:10:00,182.82,182.99,182.77,182.86,35332.0,168.9516,169.1087,168.9054,168.9885,35332.0
2019-02-12 10:15:00,182.83,182.84,182.42,182.5,26606.0,168.9608,168.97,168.5819,168.6558,26606.0
2019-02-12 10:20:00,182.48,182.7,182.22,182.63,39221.0,168.6374,168.8407,168.3971,168.776,39221.0
2019-02-12 10:25:00,182.64,183.06,182.63,183.06,33445.0,168.7852,169.1734,168.776,169.1734,33445.0
2019-02-12 10:30:00,183.06,183.36,182.99,183.3,21471.0,169.1734,169.4506,169.1087,169.3952,21471.0
2019-02-12 10:35:00,183.36,183.6,183.28,183.51,10291.0,169.4506,169.6724,169.3767,169.5892,10291.0
2019-02-12 10:40:00,183.44,183.52,183.24,183.44,11504.0,169.5245,169.5985,169.3397,169.5245,11504.0
2019-02-12 10:45:00,183.37,183.62,183.37,183.52,34636.0,169.4598,169.6909,169.4598,169.5985,34636.0
2019-02-12 10:50:00,183.52,184.02,183.51,183.71,46922.0,169.5985,170.0605,169.5892,169.7741,46922.0
2019-02-12 10:55:00,183.79,184.45,183.79,184.15,48418.0,169.848,170.4579,169.848,170.1807,48418.0
2019-02-12 11:00:00,184.24,184.71,184.24,184.45,38206.0,170.2638,170.6982,170.2638,170.4579,38206.0
2019-02-12 11:05:00,184.47,184.98,184.46,184.81,47399.0,170.4764,170.9477,170.4672,170.7906,47399.0
2019-02-12 11:10:00,184.83,185.45,184.77,185.37,47163.0,170.8091,171.3821,170.7536,171.3081,47163.0
2019-02-12 11:15:00,185.33,185.46,185.28,185.32,8207.0,171.2712,171.3913,171.225,171.2619,8207.0
2019-02-12 11:20:00,185.32,185.61,185.29,185.49,19184.0,171.2619,171.5299,171.2342,171.419,19184.0
2019-02-12 11:25:00,185.46,185.84,185.35,185.65,44989.0,171.3913,171.7425,171.2896,171.5669,44989.0
2019-02-12 11:30:00,185.61,185.66,185.36,185.47,12749.0,171.5299,171.5761,171.2989,171.4005,12749.0
2019-02-12 11:35:00,185.48,185.58,185.25,185.53,13569.0,171.4098,171.5022,171.1972,171.456,13569.0
2019-02-12 11:40:00,185.51,185.6,185.38,185.5,12989.0,171.4375,171.5207,171.3174,171.4283,12989.0
2019-02-12 11:45:00,185.5,185.54,185.34,185.5,19754.0,171.4283,171.4652,171.2804,171.4283,19754.0
2019-02-12 11:50:00,185.5,185.92,185.49,185.64,44312.0,171.4283,171.8164,171.419,171.5576,44312.0
2019-02-12 11:55:00,185.65,186.25,185.59,186.23,53729.0,171.5669,172.1214,171.5114,172.1029,53729.0
2019-02-12 12:00:00,186.24,186.32,186.03,186.22,17421.0,172.1121,172.1861,171.9181,172.0936,17421.0
2019-02-12 12:05:00,186.2,186.21,186.01,186.11,16861.0,172.0752,172.0844,171.8996,171.992,16861.0
2019-02-12 12:10:00,186.11,186.13,185.99,186.0,22785.0,171.992,172.0105,171.8811,171.8903,22785.0
2019-02-12 12:15:00,186.0,186.16,185.8,185.94,31230.0,171.8903,172.0382,171.7055,171.8349,31230.0
2019-02-12 12:20:00,185.96,186.07,185.84,185.85,18654.0,171.8534,171.955,171.7425,171.7517,18654.0
2019-02-12 12:25:00,185.83,186.03,185.73,185.8,32516.0,171.7332,171.9181,171.6408,171.7055,32516.0
2019-02-12 12:30:00,185.75,185.75,185.5,185.52,11546.0,171.6593,171.6593,171.4283,171.4467,11546.0
2019-02-12 12:35:00,185.52,185.57,185.36,185.39,28824.0,171.4467,171.493,171.2989,171.3266,28824.0
2019-02-12 12:40:00,185.4,185.47,185.04,185.1,12093.0,171.3359,171.4005,171.0032,171.0586,12093.0
2019-02-12 12:45:00,185.11,185.11,184.94,184.96,8027.0,171.0679,171.0679,170.9107,170.9292,8027.0
2019-02-12 12:50:00,184.99,185.13,184.99,185.03,9993.0,170.957,171.0863,170.957,170.9939,9993.0
2019-02-12 12:55:00,185.04,185.17,185.01,185.11,8696.0,171.0032,171.1233,170.9754,171.0679,8696.0
2019-02-12 13:00:00,185.11,185.2,185.05,185.14,10950.0,171.0679,171.151,171.0124,171.0956,10950.0
2019-02-12 13:05:00,185.13,185.53,185.02,185.52,85307.0,171.0863,171.456,170.9847,171.4467,85307.0
2019-02-12 13:10:00,185.52,185.55,185.15,185.28,25069.0,171.4467,171.4745,171.1048,171.225,25069.0
2019-02-12 13:15:00,185.28,185.28,184.98,185.0,26518.0,171.225,171.225,170.9477,170.9662,26518.0
2019-02-12 13:20:00,185.0,185.07,184.92,185.05,7222.0,170.9662,171.0309,170.8923,171.0124,7222.0
2019-02-12 13:25:00,185.08,185.22,185.05,185.19,43563.0,171.0401,171.1695,171.0124,171.1418,43563.0
2019-02-12 13:30:00,185.2,185.52,185.16,185.48,7892.0,171.151,171.4467,171.1141,171.4098,7892.0
2019-02-12 13:35:00,185.46,185.54,185.37,185.43,32822.0,171.3913,171.4652,171.3081,171.3636,32822.0
2019-02-12 13:40:00,185.45,185.47,185.37,185.46,7383.0,171.3821,171.4005,171.3081,171.3913,7383.0
2019-02-12 13:45:00,185.46,185.84,185.46,185.66,35897.0,171.3913,171.7425,171.3913,171.5761,35897.0
2019-02-12 13:50:00,185.68,185.85,185.65,185.82,19022.0,171.5946,171.7517,171.5669,171.724,19022.0
2019-02-12 13:55:00,185.81,186.0,185.66,185.75,58930.0,171.7148,171.8903,171.5761,171.6593,58930.0
2019-02-12 14:00:00,185.84,185.84,185.55,185.55,7963.0,171.7425,171.7425,171.4745,171.4745,7963.0
2019-02-12 14:05:00,185.62,185.66,185.59,185.65,9542.0,171.5392,171.5761,171.5114,171.5669,9542.0
2019-02-12 14:10:00,185.64,185.65,185.58,185.59,10287.0,171.5576,171.5669,171.5022,171.5114,10287.0
2019-02-12 14:15:00,185.59,185.62,185.52,185.57,13934.0,171.5114,171.5392,171.4467,171.493,13934.0
2019-02-12 14:20:00,185.57,185.6,185.42,185.47,28815.0,171.493,171.5207,171.3543,171.4005,28815.0
2019-02-12 14:25:00,185.46,185.46,185.29,185.43,13453.0,171.3913,171.3913,171.2342,171.3636,13453.0
2019-02-12 14:30:00,185.42,185.45,185.34,185.43,10190.0,171.3543,171.3821,171.2804,171.3636,10190.0
2019-02-12 14:35:00,185.44,185.45,185.25,185.26,23994.0,171.3728,171.3821,171.1972,171.2065,23994.0
2019-02-12 14:40:00,185.26,185.33,185.23,185.24,11779.0,171.2065,171.2712,171.1787,171.188,11779.0
2019-02-12 14:45:00,185.23,185.37,185.17,185.32,42740.0,171.1787,171.3081,171.1233,171.2619,42740.0
2019-02-12 14:50:00,185.33,185.69,185.3,185.5,48688.0,171.2712,171.6039,171.2434,171.4283,48688.0
2019-02-12 14:55:00,185.48,185.48,185.37,185.39,7816.0,171.4098,171.4098,171.3081,171.3266,7816.0
2019-02-12 15:00:00,185.39,185.4,185.22,185.23,19063.0,171.3266,171.3359,171.1695,171.1787,19063.0
2019-02-12 15:05:00,185.23,185.29,185.2,185.27,19592.0,171.1787,171.2342,171.151,171.2157,19592.0
2019-02-12 15:10:00,185.27,185.3,185.1,185.2,16135.0,171.2157,171.2434,171.0586,171.151,16135.0
2019-02-12 15:15:00,185.23,185.23,185.05,185.09,29328.0,171.1787,171.1787,171.0124,171.0494,29328.0
2019-02-12 15:20:00,185.1,185.17,185.0,185.11,58645.0,171.0586,171.1233,170.9662,171.0679,58645.0
2019-02-12 15:25:00,185.08,185.35,184.97,185.32,31465.0,171.0401,171.2896,170.9385,171.2619,31465.0
2019-02-12 15:30:00,185.33,185.35,185.19,185.3,33266.0,171.2712,171.2896,171.1418,171.2434,33266.0
2019-02-12 15:35:00,185.25,185.28,184.98,185.0,24323.0,171.1972,171.225,170.9477,170.9662,24323.0
2019-02-12 15:40:00,185.02,185.23,185.0,185.13,45106.0,170.9847,171.1787,170.9662,171.0863,45106.0
2019-02-12 15:45:00,185.14,185.19,185.12,185.19,34832.0,171.0956,171.1418,171.0771,171.1418,34832.0
2019-02-12 15:50:00,185.21,185.53,185.14,185.37,77097.0,171.1603,171.456,171.0956,171.3081,77097.0
2019-02-12 15:55:00,185.41,185.49,185.0,185.11,94354.0,171.3451,171.419,170.9662,171.0679,94354.0
2019-02-13 09:30:00,185.48,186.91,185.25,186.25,16018.0,171.4098,172.7313,171.1972,172.1214,16018.0
2019-02-13 09:35:00,186.42,186.45,185.54,186.38,7600.0,172.2785,172.3062,171.4652,172.2415,7600.0
2019-02-13 09:40:00,186.59,186.82,185.83,186.16,12991.0,172.4356,172.6481,171.7332,172.0382,12991.0
2019-02-13 09:45:00,186.18,186.83,186.1,186.44,12427.0,172.0567,172.6574,171.9828,172.297,12427.0
2019-02-13 09:50:00,186.29,186.85,186.29,186.73,10093.0,172.1583,172.6759,172.1583,172.565,10093.0
2019-02-13 09:55:00,186.79,187.06,186.59,186.98,36181.0,172.6204,172.8699,172.4356,172.796,36181.0
2019-02-13 10:00:00,186.93,186.93,186.53,186.81,6810.0,172.7498,172.7498,172.3801,172.6389,6810.0
2019-02-13 10:05:00,186.85,187.36,186.79,187.21,24986.0,172.6759,173.1472,172.6204,173.0085,24986.0
2019-02-13 10:10:00,187.33,187.33,186.67,186.97,14765.0,173.1194,173.1194,172.5095,172.7868,14765.0
2019-02-13 10:15:00,187.05,187.13,186.75,187.01,29042.0,172.8607,172.9346,172.5834,172.8237,29042.0
2019-02-13 10:20:00,187.0,187.14,186.99,187.11,9952.0,172.8145,172.9439,172.8052,172.9161,9952.0
2019-02-13 10:25:00,187.05,187.41,187.05,187.14,17169.0,172.8607,173.1934,172.8607,172.9439,17169.0
2019-02-13 10:30:00,187.09,187.23,186.88,187.05,9010.0,172.8977,173.027,172.7036,172.8607,9010.0
2019-02-13 10:35:00,187.08,187.45,187.06,187.27,26429.0,172.8884,173.2303,172.8699,173.064,26429.0
2019-02-13 10:40:00,187.24,187.51,187.03,187.49,30980.0,173.0363,173.2858,172.8422,173.2673,30980.0
2019-02-13 10:45:00,187.49,187.49,187.13,187.3,13358.0,173.2673,173.2673,172.9346,173.0917,13358.0
2019-02-13 10:50:00,187.3,187.89,187.3,187.82,51872.0,173.0917,173.637,173.0917,173.5723,51872.0
2019-02-13 10:55:00,187.76,187.89,187.29,187.56,18296.0,173.5168,173.637,173.0825,173.332,18296.0
2019-02-13 11:00:00,187.56,187.64,187.09,187.4,16093.0,173.332,173.4059,172.8977,173.1841,16093.0
2019-02-13 11:05:00,187.41,187.56,187.37,187.56,11094.0,173.1934,173.332,173.1564,173.332,11094.0
2019-02-13 11:10:00,187.56,187.59,187.34,187.38,12907.0,173.332,173.3597,173.1287,173.1657,12907.0
2019-02-13 11:15:00,187.3,187.3,187.0,187.12,18881.0,173.0917,173.0917,172.8145,172.9254,18881.0
2019-02-13 11:20:00,187.13,187.15,186.96,186.98,18330.0,172.9346,172.9531,172.7775,172.796,18330.0
2019-02-13 11:25:00,186.96,187.02,186.9,186.95,14725.0,172.7775,172.833,172.7221,172.7683,14725.0
2019-02-13 11:30:00,186.95,186.98,186.57,186.63,33572.0,172.7683,172.796,172.4171,172.4725,33572.0
2019-02-13 11:35:00,186.63,187.0,186.62,186.88,19393.0,172.4725,172.8145,172.4633,172.7036,19393.0
2019-02-13 11:40:00,186.87,187.17,186.71,187.14,20246.0,172.6943,172.9716,172.5465,172.9439,20246.0
2019-02-13 11:45:00,187.12,187.47,187.05,187.22,12238.0,172.9254,173.2488,172.8607,173.0178,12238.0
2019-02-13 11:50:00,187.23,187.68,187.17,187.68,10793.0,173.027,173.4429,172.9716,173.4429,10793.0
2019-02-13 11:55:00,187.64,187.94,187.59,187.94,16610.0,173.4059,173.6832,173.3597,173.6832,16610.0
2019-02-13 12:00:00,187.93,188.35,187.82,188.25,33028.0,173.6739,174.0621,173.5723,173.9697,33028.0
2019-02-13 12:05:00,188.28,188.5,187.9,187.9,19445.0,173.9974,174.2007,173.6462,173.6462,19445.0
2019-02-13 12:10:00,187.86,188.07,187.33,187.63,14108.0,173.6092,173.8033,173.1194,173.3967,14108.0
2019-02-13 12:15:00,187.59,187.76,187.34,187.41,13162.0,173.3597,173.5168,173.1287,173.1934,13162.0
2019-02-13 12:20:00,187.41,187.41,187.19,187.2,8400.0,173.1934,173.1934,172.9901,172.9993,8400.0
2019-02-13 12:25:00,187.21,187.41,187.21,187.35,32812.0,173.0085,173.1934,173.0085,173.1379,32812.0
2019-02-13 12:30:00,187.28,187.3,187.05,187.15,5390.0,173.0732,173.0917,172.8607,172.9531,5390.0
2019-02-13 12:35:00,187.15,187.27,187.15,187.27,10888.0,172.9531,173.064,172.9531,173.064,10888.0
2019-02-13 12:40:00,187.27,187.49,187.22,187.49,6411.0,173.064,173.2673,173.0178,173.2673,6411.0
2019-02-13 12:45:00,187.48,187.65,187.48,187.53,8984.0,173.2581,173.4152,173.2581,173.3043,8984.0
2019-02-13 12:50:00,187.54,187.98,187.52,187.85,50898.0,173.3135,173.7201,173.295,173.6,50898.0
2019-02-13 12:55:00,187.86,187.86,187.7,187.74,6620.0,173.6092,173.6092,173.4614,173.4983,6620.0
2019-02-13 13:00:00,187.76,187.84,187.54,187.55,7802.0,173.5168,173.5908,173.3135,173.3228,7802.0
2019-02-13 13:05:00,187.53,187.79,187.52,187.76,6399.0,173.3043,173.5446,173.295,173.5168,6399.0
2019-02-13 13:10:00,187.75,188.0,187.75,187.97,8757.0,173.5076,173.7386,173.5076,173.7109,8757.0
2019-02-13 13:15:00,187.98,187.98,187.59,187.77,11785.0,173.7201,173.7201,173.3597,173.5261,11785.0
2019-02-13 13:20:00,187.78,187.78,187.7,187.76,11123.0,173.5353,173.5353,173.4614,173.5168,11123.0
2019-02-13 13:25:00,187.76,187.88,187.74,187.82,10263.0,173.5168,173.6277,173.4983,173.5723,10263.0
2019-02-13 13:30:00,187.78,187.78,187.61,187.64,2753.0,173.5353,173.5353,173.3782,173.4059,2753.0
2019-02-13 13:35:00,187.64,187.68,187.6,187.61,16221.0,173.4059,173.4429,173.369,173.3782,16221.0
2019-02-13 13:40:00,187.61,187.83,187.61,187.83,9959.0,173.3782,173.5815,173.3782,173.5815,9959.0
2019-02-13 13:45:00,187.89,187.91,187.72,187.84,11763.0,173.637,173.6554,173.4799,173.5908,11763.0
2019-02-13 13:50:00,187.82,187.97,187.82,187.84,10017.0,173.5723,173.7109,173.5723,173.5908,10017.0
2019-02-13 13:55:00,187.84,187.99,187.82,187.97,13932.0,173.5908,173.7294,173.5723,173.7109,13932.0
2019-02-13 14:00:00,187.97,188.25,187.96,188.23,13921.0,173.7109,173.9697,173.7017,173.9512,13921.0
2019-02-13 14:05:00,188.22,188.24,188.08,188.09,15947.0,173.9419,173.9604,173.8126,173.8218,15947.0
2019-02-13 14:10:00,188.08,188.08,187.98,188.06,9334.0,173.8126,173.8126,173.7201,173.7941,9334.0
2019-02-13 14:15:00,188.02,188.1,188.01,188.06,12002.0,173.7571,173.831,173.7479,173.7941,12002.0
2019-02-13 14:20:00,188.08,188.22,188.07,188.22,9796.0,173.8126,173.9419,173.8033,173.9419,9796.0
2019-02-13 14:25:00,188.21,188.59,188.2,188.59,26185.0,173.9327,174.2839,173.9234,174.2839,26185.0
2019-02-13 14:30:00,188.59,188.73,188.48,188.48,13492.0,174.2839,174.4132,174.1822,174.1822,13492.0
2019-02-13 14:35:00,188.52,188.97,188.5,188.89,46784.0,174.2192,174.635,174.2007,174.5611,46784.0
2019-02-13 14:40:00,188.92,189.22,188.79,189.2,26813.0,174.5888,174.8661,174.4687,174.8476,26813.0
2019-02-13 14:45:00,189.25,189.35,188.85,188.86,15372.0,174.8938,174.9862,174.5241,174.5334,15372.0
2019-02-13 14:50:00,188.78,189.17,188.75,189.13,22790.0,174.4595,174.8199,174.4317,174.7829,22790.0
2019-02-13 14:55:00,189.13,189.17,188.93,188.94,20484.0,174.7829,174.8199,174.5981,174.6073,20484.0
2019-02-13 15:00:00,188.92,188.95,188.75,188.75,9384.0,174.5888,174.6166,174.4317,174.4317,9384.0
2019-02-13 15:05:00,188.75,188.81,188.73,188.75,8789.0,174.4317,174.4872,174.4132,174.4317,8789.0
2019-02-13 15:10:00,188.75,188.94,188.7,188.91,11098.0,174.4317,174.6073,174.3855,174.5796,11098.0
2019-02-13 15:15:00,188.89,189.03,188.89,188.97,15051.0,174.5611,174.6905,174.5611,174.635,15051.0
2019-02-13 15:20:00,188.96,189.0,188.9,188.97,10718.0,174.6258,174.6628,174.5703,174.635,10718.0
2019-02-13 15:25:00,188.97,189.0,188.85,189.0,11343.0,174.635,174.6628,174.5241,174.6628,11343.0
2019-02-13 15:30:00,189.01,189.17,188.98,189.08,16630.0,174.672,174.8199,174.6443,174.7367,16630.0
2019-02-13 15:35:00,189.1,189.1,188.87,188.96,21836.0,174.7552,174.7552,174.5426,174.6258,21836.0
2019-02-13 15:40:00,188.97,189.02,188.86,188.89,21734.0,174.635,174.6812,174.5334,174.5611,21734.0
2019-02-13 15:45:00,188.87,188.88,188.45,188.57,34499.0,174.5426,174.5519,174.1545,174.2654,34499.0
2019-02-13 15:50:00,188.56,188.56,188.32,188.49,42283.0,174.2561,174.2561,174.0343,174.1914,42283.0
2019-02-13 15:55:00,188.53,188.78,188.32,188.78,134166.0,174.2284,174.4595,174.0343,174.4595,134166.0
2019-02-14 09:30:00,188.45,188.45,187.29,188.13,29111.0,174.1545,174.1545,173.0825,173.8588,29111.0
2019-02-14 09:35:00,188.09,188.91,187.93,188.58,12399.0,173.8218,174.5796,173.6739,174.2746,12399.0
2019-02-14 09:40:00,188.58,189.73,188.39,189.06,18705.0,174.2746,175.3374,174.099,174.7182,18705.0
2019-02-14 09:45:00,189.06,189.06,188.36,188.88,20848.0,174.7182,174.7182,174.0713,174.5519,20848.0
2019-02-14 09:50:00,188.93,189.1,188.44,188.45,39460.0,174.5981,174.7552,174.1452,174.1545,39460.0
2019-02-14 09:55:00,188.53,188.93,188.3,188.88,21995.0,174.2284,174.5981,174.0159,174.5519,21995.0
2019-02-14 10:00:00,188.75,188.83,188.42,188.48,9160.0,174.4317,174.5057,174.1268,174.1822,9160.0
2019-02-14 10:05:00,188.54,189.3,188.49,189.06,18838.0,174.2377,174.94,174.1914,174.7182,18838.0
2019-02-14 10:10:00,189.1,189.17,188.67,188.75,13813.0,174.7552,174.8199,174.3578,174.4317,13813.0
2019-02-14 10:15:00,188.81,189.54,188.81,189.53,18443.0,174.4872,175.1618,174.4872,175.1526,18443.0
2019-02-14 10:20:00,189.39,189.58,189.19,189.25,24960.0,175.0232,175.1988,174.8383,174.8938,24960.0
2019-02-14 10:25:00,189.24,189.93,189.07,189.87,15994.0,174.8846,175.5222,174.7275,175.4668,15994.0
2019-02-14 10:30:00,189.73,190.22,189.38,190.09,21166.0,175.3374,175.7902,175.0139,175.6701,21166.0
2019-02-14 10:35:00,190.14,190.21,189.43,189.79,49179.0,175.7163,175.781,175.0601,175.3928,49179.0
2019-02-14 10:40:00,189.88,190.42,189.74,189.84,17458.0,175.476,175.975,175.3466,175.439,17458.0
2019-02-14 10:45:00,189.82,190.3,189.79,190.09,23686.0,175.4206,175.8641,175.3928,175.6701,23686.0
2019-02-14 10:50:00,190.09,190.34,189.65,190.18,21304.0,175.6701,175.9011,175.2635,175.7532,21304.0
2019-02-14 10:55:00,190.12,190.21,189.78,190.04,9860.0,175.6978,175.781,175.3836,175.6239,9860.0
2019-02-14 11:00:00,190.09,190.24,189.78,189.94,23786.0,175.6701,175.8087,175.3836,175.5315,23786.0
2019-02-14 11:05:00,189.98,190.43,189.74,190.4,19567.0,175.5684,175.9843,175.3466,175.9566,19567.0
2019-02-14 11:10:00,190.42,190.62,190.11,190.36,15940.0,175.975,176.1599,175.6886,175.9196,15940.0
2019-02-14 11:15:00,190.4,190.54,190.18,190.2,15190.0,175.9566,176.0859,175.7532,175.7717,15190.0
2019-02-14 11:20:00,190.19,190.25,189.89,189.99,19217.0,175.7625,175.8179,175.4852,175.5777,19217.0
2019-02-14 11:25:00,189.96,190.09,189.88,189.88,7220.0,175.5499,175.6701,175.476,175.476,7220.0
2019-02-14 11:30:00,189.88,190.08,189.58,189.89,16586.0,175.476,175.6608,175.1988,175.4852,16586.0
2019-02-14 11:35:00,189.89,189.9,189.54,189.73,17501.0,175.4852,175.4945,175.1618,175.3374,17501.0
2019-02-14 11:40:00,189.72,190.12,189.68,190.12,13860.0,175.3281,175.6978,175.2912,175.6978,13860.0
2019-02-14 11:45:00,190.13,190.24,190.06,190.15,11683.0,175.707,175.8087,175.6424,175.7255,11683.0
2019-02-14 11:50:00,190.2,190.26,190.14,190.17,6152.0,175.7717,175.8272,175.7163,175.744,6152.0
2019-02-14 11:55:00,190.18,190.21,190.03,190.1,12657.0,175.7532,175.781,175.6146,175.6793,12657.0
2019-02-14 12:00:00,190.07,190.07,189.75,189.97,20619.0,175.6516,175.6516,175.3559,175.5592,20619.0
2019-02-14 12:05:00,189.99,190.18,189.84,190.11,10098.0,175.5777,175.7532,175.439,175.6886,10098.0
2019-02-14 12:10:00,190.11,190.12,189.78,190.12,14733.0,175.6886,175.6978,175.3836,175.6978,14733.0
2019-02-14 12:15:00,190.08,190.48,190.03,190.42,13117.0,175.6608,176.0305,175.6146,175.975,13117.0
2019-02-14 12:20:00,190.49,190.68,190.4,190.42,34083.0,176.0397,176.2153,175.9566,175.975,34083.0
2019-02-14 12:25:00,190.42,190.93,190.42,190.91,20352.0,175.975,176.4464,175.975,176.4279,20352.0
2019-02-14 12:30:00,190.94,191.05,190.7,190.71,15494.0,176.4556,176.5573,176.2338,176.243,15494.0
2019-02-14 12:35:00,190.73,190.95,190.63,190.66,12846.0,176.2615,176.4648,176.1691,176.1968,12846.0
2019-02-14 12:40:00,190.68,190.93,190.68,190.93,8239.0,176.2153,176.4464,176.2153,176.4464,8239.0
2019-02-14 12:45:00,190.96,191.03,190.66,190.9,12524.0,176.4741,176.5388,176.1968,176.4186,12524.0
2019-02-14 12:50:00,190.84,191.06,190.73,190.73,5694.0,176.3632,176.5665,176.2615,176.2615,5694.0
2019-02-14 12:55:00,190.73,191.02,190.67,190.85,9431.0,176.2615,176.5295,176.2061,176.3724,9431.0
2019-02-14 13:00:00,190.82,190.91,190.58,190.68,21950.0,176.3447,176.4279,176.1229,176.2153,21950.0
2019-02-14 13:05:00,190.75,190.85,190.64,190.69,11108.0,176.28,176.3724,176.1784,176.2246,11108.0
2019-02-14 13:10:00,190.71,190.71,190.56,190.65,15853.0,176.243,176.243,176.1044,176.1876,15853.0
2019-02-14 13:15:00,190.64,190.81,190.57,190.64,9673.0,176.1784,176.3355,176.1137,176.1784,9673.0
2019-02-14 13:20:00,190.6,190.68,190.43,190.5,9851.0,176.1414,176.2153,175.9843,176.049,9851.0
2019-02-14 13:25:00,190.55,190.83,190.53,190.81,8421.0,176.0952,176.3539,176.0767,176.3355,8421.0
2019-02-14 13:30:00,190.8,191.01,190.64,190.64,8051.0,176.3262,176.5203,176.1784,176.1784,8051.0
2019-02-14 13:35:00,190.66,190.76,190.57,190.63,9023.0,176.1968,176.2893,176.1137,176.1691,9023.0
2019-02-14 13:40:00,190.61,190.81,190.48,190.67,7636.0,176.1506,176.3355,176.0305,176.2061,7636.0
2019-02-14 13:45:00,190.65,190.65,190.48,190.54,7720.0,176.1876,176.1876,176.0305,176.0859,7720.0
2019-02-14 13:50:00,190.53,190.6,190.48,190.58,6829.0,176.0767,176.1414,176.0305,176.1229,6829.0
2019-02-14 13:55:00,190.6,190.72,190.52,190.56,14489.0,176.1414,176.2523,176.0675,176.1044,14489.0
2019-02-14 14:00:00,190.54,190.77,190.47,190.55,15269.0,176.0859,176.2985,176.0212,176.0952,15269.0
2019-02-14 14:05:00,190.54,190.73,190.52,190.71,13033.0,176.0859,176.2615,176.0675,176.243,13033.0
2019-02-14 14:10:00,190.77,190.96,190.77,190.83,15641.0,176.2985,176.4741,176.2985,176.3539,15641.0
2019-02-14 14:15:00,190.84,191.04,190.81,190.92,18101.0,176.3632,176.548,176.3355,176.4371,18101.0
2019-02-14 14:20:00,190.9,191.09,190.83,191.06,16020.0,176.4186,176.5942,176.3539,176.5665,16020.0
2019-02-14 14:25:00,191.08,191.29,191.0,191.14,17994.0,176.585,176.779,176.511,176.6404,17994.0
2019-02-14 14:30:00,191.14,191.23,190.88,191.04,31690.0,176.6404,176.7236,176.4001,176.548,31690.0
2019-02-14 14:35:00,191.06,191.27,191.03,191.07,11029.0,176.5665,176.7606,176.5388,176.5757,11029.0
2019-02-14 14:40:00,191.02,191.2,191.02,191.19,29085.0,176.5295,176.6959,176.5295,176.6866,29085.0
2019-02-14 14:45:00,191.2,191.3,191.17,191.28,19510.0,176.6959,176.7883,176.6681,176.7698,19510.0
2019-02-14 14:50:00,191.25,191.59,191.08,191.38,55043.0,176.7421,177.0563,176.585,176.8622,55043.0
2019-02-14 14:55:00,191.44,191.53,191.38,191.47,53649.0,176.9177,177.0008,176.8622,176.9454,53649.0
2019-02-14 15:00:00,191.47,191.58,191.4,191.56,19584.0,176.9454,177.047,176.8807,177.0286,19584.0
2019-02-14 15:05:00,191.56,192.07,191.53,191.71,31868.0,177.0286,177.4999,177.0008,177.1672,31868.0
2019-02-14 15:10:00,191.72,191.81,191.36,191.54,31224.0,177.1764,177.2596,176.8437,177.0101,31224.0
2019-02-14 15:15:00,191.54,191.89,191.54,191.75,42148.0,177.0101,177.3335,177.0101,177.2042,42148.0
2019-02-14 15:20:00,191.77,191.96,191.66,191.94,17229.0,177.2226,177.3982,177.121,177.3797,17229.0
2019-02-14 15:25:00,191.94,192.14,191.76,191.76,21337.0,177.3797,177.5646,177.2134,177.2134,21337.0
2019-02-14 15:30:00,191.81,192.13,191.6,192.06,31282.0,177.2596,177.5553,177.0655,177.4906,31282.0
2019-02-14 15:35:00,192.05,192.32,191.96,192.18,30136.0,177.4814,177.7309,177.3982,177.6015,30136.0
2019-02-14 15:40:00,192.15,192.32,192.1,192.12,34083.0,177.5738,177.7309,177.5276,177.5461,34083.0
2019-02-14 15:45:00,192.12,192.26,191.67,191.74,43179.0,177.5461,177.6755,177.1302,177.1949,43179.0
2019-02-14 15:50:00,191.73,192.28,191.73,192.22,68680.0,177.1857,177.6939,177.1857,177.6385,68680.0
2019-02-14 15:55:00,192.19,192.24,191.8,192.22,142703.0,177.6108,177.657,177.2504,177.6385,142703.0
2019-02-15 09:30:00,193.85,193.96,193.01,193.19,119390.0,179.1448,179.2465,178.3686,178.5349,119390.0
2019-02-15 09:35:00,193.21,194.0,193.03,193.74,20723.0,178.5534,179.2835,178.3871,179.0432,20723.0
2019-02-15 09:40:00,193.68,194.49,193.53,194.49,17767.0,178.9877,179.7363,178.8491,179.7363,17767.0
2019-02-15 09:45:00,194.5,194.7,194.38,194.61,22145.0,179.7455,179.9304,179.6346,179.8472,22145.0
2019-02-15 09:50:00,194.6,194.99,194.4,194.93,13551.0,179.838,180.1984,179.6531,180.1429,13551.0
2019-02-15 09:55:00,194.99,195.44,194.76,194.83,29410.0,180.1984,180.6142,179.9858,180.0505,29410.0
2019-02-15 10:00:00,194.89,194.89,194.38,194.64,21954.0,180.106,180.106,179.6346,179.8749,21954.0
2019-02-15 10:05:00,194.7,195.25,194.69,194.95,21459.0,179.9304,180.4386,179.9211,180.1614,21459.0
2019-02-15 10:10:00,195.0,195.18,194.69,194.95,14239.0,180.2076,180.374,179.9211,180.1614,14239.0
2019-02-15 10:15:00,194.94,195.06,194.71,194.84,22063.0,180.1522,180.2631,179.9396,180.0597,22063.0
2019-02-15 10:20:00,194.75,194.94,194.68,194.94,15339.0,179.9766,180.1522,179.9119,180.1522,15339.0
2019-02-15 10:25:00,194.84,194.98,194.73,194.78,35511.0,180.0597,180.1891,179.9581,180.0043,35511.0
2019-02-15 10:30:00,194.73,194.78,194.54,194.67,10509.0,179.9581,180.0043,179.7825,179.9026,10509.0
2019-02-15 10:35:00,194.67,194.79,194.51,194.71,12711.0,179.9026,180.0135,179.7548,179.9396,12711.0
2019-02-15 10:40:00,194.75,194.8,194.57,194.65,13888.0,179.9766,180.0228,179.8102,179.8842,13888.0
2019-02-15 10:45:00,194.69,195.0,194.69,194.98,10620.0,179.9211,180.2076,179.9211,180.1891,10620.0
2019-02-15 10:50:00,194.96,195.03,194.64,194.94,11899.0,180.1706,180.2353,179.8749,180.1522,11899.0
2019-02-15 10:55:00,194.95,195.09,194.94,195.0,12050.0,180.1614,180.2908,180.1522,180.2076,12050.0
2019-02-15 11:00:00,195.0,195.06,194.67,194.75,23526.0,180.2076,180.2631,179.9026,179.9766,23526.0
2019-02-15 11:05:00,194.72,194.9,194.62,194.62,10508.0,179.9489,180.1152,179.8564,179.8564,10508.0
2019-02-15 11:10:00,194.6,194.6,194.19,194.36,11147.0,179.838,179.838,179.4591,179.6162,11147.0
2019-02-15 11:15:00,194.36,194.66,194.3,194.48,18615.0,179.6162,179.8934,179.5607,179.7271,18615.0
2019-02-15 11:20:00,194.48,194.61,194.17,194.61,33097.0,179.7271,179.8472,179.4406,179.8472,33097.0
2019-02-15 11:25:00,194.61,194.81,194.61,194.66,7217.0,179.8472,180.032,179.8472,179.8934,7217.0
2019-02-15 11:30:00,194.67,194.91,194.67,194.85,5921.0,179.9026,180.1244,179.9026,180.069,5921.0
2019-02-15 11:35:00,194.81,194.81,194.52,194.71,10498.0,180.032,180.032,179.764,179.9396,10498.0
2019-02-15 11:40:00,194.78,195.04,194.77,194.96,7778.0,180.0043,180.2446,179.9951,180.1706,7778.0
2019-02-15 11:45:00,194.99,195.1,194.85,195.03,12472.0,180.1984,180.3,180.069,180.2353,12472.0
2019-02-15 11:50:00,195.04,195.38,194.98,195.32,13390.0,180.2446,180.5588,180.1891,180.5033,13390.0
2019-02-15 11:55:00,195.33,195.37,195.2,195.24,58761.0,180.5126,180.5495,180.3924,180.4294,58761.0
2019-02-15 12:00:00,195.24,195.24,195.06,195.16,10051.0,180.4294,180.4294,180.2631,180.3555,10051.0
2019-02-15 12:05:00,195.15,195.37,194.98,195.34,12795.0,180.3462,180.5495,180.1891,180.5218,12795.0
2019-02-15 12:10:00,195.36,195.55,195.32,195.42,9677.0,180.5403,180.7159,180.5033,180.5958,9677.0
2019-02-15 12:15:00,195.41,195.59,195.36,195.37,8016.0,180.5865,180.7529,180.5403,180.5495,8016.0
2019-02-15 12:20:00,195.35,195.35,195.17,195.24,8400.0,180.5311,180.5311,180.3647,180.4294,8400.0
2019-02-15 12:25:00,195.28,195.6,195.28,195.58,24059.0,180.4664,180.7621,180.4664,180.7436,24059.0
2019-02-15 12:30:00,195.59,195.65,195.38,195.56,23266.0,180.7529,180.8083,180.5588,180.7251,23266.0
2019-02-15 12:35:00,195.61,195.79,195.56,195.7,13160.0,180.7713,180.9377,180.7251,180.8545,13160.0
2019-02-15 12:40:00,195.62,195.93,195.62,195.86,9195.0,180.7806,181.0671,180.7806,181.0024,9195.0
2019-02-15 12:45:00,195.87,195.96,195.72,195.88,13240.0,181.0116,181.0948,180.873,181.0209,13240.0
2019-02-15 12:50:00,195.86,195.88,195.61,195.65,13640.0,181.0024,181.0209,180.7713,180.8083,13640.0
2019-02-15 12:55:00,195.66,195.79,195.65,195.75,7103.0,180.8175,180.9377,180.8083,180.9007,7103.0
2019-02-15 13:00:00,195.76,195.9,195.71,195.72,7846.0,180.91,181.0393,180.8638,180.873,7846.0
2019-02-15 13:05:00,195.72,195.73,195.41,195.51,17277.0,180.873,180.8822,180.5865,180.6789,17277.0
2019-02-15 13:10:00,195.45,195.55,195.37,195.4,9606.0,180.6235,180.7159,180.5495,180.5773,9606.0
2019-02-15 13:15:00,195.4,195.49,195.33,195.42,4635.0,180.5773,180.6604,180.5126,180.5958,4635.0
2019-02-15 13:20:00,195.4,195.58,195.34,195.58,10601.0,180.5773,180.7436,180.5218,180.7436,10601.0
2019-02-15 13:25:00,195.64,195.7,195.4,195.43,9443.0,180.7991,180.8545,180.5773,180.605,9443.0
2019-02-15 13:30:00,195.48,195.62,195.45,195.53,7230.0,180.6512,180.7806,180.6235,180.6974,7230.0
2019-02-15 13:35:00,195.54,195.67,195.47,195.48,8346.0,180.7066,180.8268,180.642,180.6512,8346.0
2019-02-15 13:40:00,195.49,195.61,195.45,195.52,5755.0,180.6604,180.7713,180.6235,180.6882,5755.0
2019-02-15 13:45:00,195.52,195.62,195.51,195.58,5617.0,180.6882,180.7806,180.6789,180.7436,5617.0
2019-02-15 13:50:00,195.58,195.65,195.54,195.63,6623.0,180.7436,180.8083,180.7066,180.7898,6623.0
2019-02-15 13:55:00,195.61,195.64,195.51,195.55,8700.0,180.7713,180.7991,180.6789,180.7159,8700.0
2019-02-15 14:00:00,195.51,195.8,195.51,195.73,14841.0,180.6789,180.9469,180.6789,180.8822,14841.0
2019-02-15 14:05:00,195.76,195.9,195.7,195.7,15070.0,180.91,181.0393,180.8545,180.8545,15070.0
2019-02-15 14:10:00,195.67,195.67,195.49,195.6,9829.0,180.8268,180.8268,180.6604,180.7621,9829.0
2019-02-15 14:15:00,195.59,195.68,195.59,195.67,6994.0,180.7529,180.836,180.7529,180.8268,6994.0
2019-02-15 14:20:00,195.68,195.87,195.67,195.87,7000.0,180.836,181.0116,180.8268,181.0116,7000.0
2019-02-15 14:25:00,195.85,196.08,195.81,196.08,72114.0,180.9931,181.2057,180.9562,181.2057,72114.0
2019-02-15 14:30:00,196.13,196.41,196.07,196.27,28742.0,181.2519,181.5107,181.1964,181.3813,28742.0
2019-02-15 14:35:00,196.3,196.7,196.28,196.47,54626.0,181.409,181.7787,181.3905,181.5661,54626.0
2019-02-15 14:40:00,196.46,196.46,195.96,195.98,53147.0,181.5569,181.5569,181.0948,181.1133,53147.0
2019-02-15 14:45:00,195.96,196.31,195.95,196.25,18761.0,181.0948,181.4182,181.0855,181.3628,18761.0
2019-02-15 14:50:00,196.25,196.63,196.19,196.5,31750.0,181.3628,181.714,181.3073,181.5938,31750.0
2019-02-15 14:55:00,196.52,196.68,196.35,196.6,26862.0,181.6123,181.7602,181.4552,181.6862,26862.0
2019-02-15 15:00:00,196.57,196.63,196.35,196.38,29806.0,181.6585,181.714,181.4552,181.4829,29806.0
2019-02-15 15:05:00,196.37,196.53,196.18,196.39,31260.0,181.4737,181.6215,181.2981,181.4922,31260.0
2019-02-15 15:10:00,196.38,196.67,196.34,196.65,23918.0,181.4829,181.7509,181.446,181.7324,23918.0
2019-02-15 15:15:00,196.66,196.73,196.46,196.46,72747.0,181.7417,181.8064,181.5569,181.5569,72747.0
2019-02-15 15:20:00,196.46,196.71,196.42,196.69,35687.0,181.5569,181.7879,181.5199,181.7694,35687.0
2019-02-15 15:25:00,196.69,197.03,196.66,196.95,45381.0,181.7694,182.0836,181.7417,182.0097,45381.0
2019-02-15 15:30:00,196.94,197.56,196.9,197.53,54512.0,182.0004,182.5734,181.9635,182.5457,54512.0
2019-02-15 15:35:00,197.5,197.52,197.21,197.38,58108.0,182.518,182.5364,182.25,182.4071,58108.0
2019-02-15 15:40:00,197.36,197.82,197.36,197.75,67940.0,182.3886,182.8137,182.3886,182.749,67940.0
2019-02-15 15:45:00,197.78,198.13,197.53,197.56,111806.0,182.7767,183.1002,182.5457,182.5734,111806.0
2019-02-15 15:50:00,197.5,197.76,197.39,197.7,119402.0,182.518,182.7582,182.4163,182.7028,119402.0
2019-02-15 15:55:00,197.7,197.94,197.48,197.9,191738.0,182.7028,182.9246,182.4995,182.8876,191738.0
2019-02-19 09:30:00,197.74,198.2,197.43,197.94,36226.0,182.7398,183.1649,182.4533,182.9246,36226.0
2019-02-19 09:35:00,197.99,198.98,197.63,198.42,43781.0,182.9708,183.8857,182.6381,183.3682,43781.0
2019-02-19 09:40:00,198.39,198.39,197.66,197.66,23544.0,183.3405,183.3405,182.6658,182.6658,23544.0
2019-02-19 09:45:00,197.63,198.0,197.54,197.54,21935.0,182.6381,182.98,182.5549,182.5549,21935.0
2019-02-19 09:50:00,197.55,197.57,197.06,197.22,38626.0,182.5642,182.5827,182.1113,182.2592,38626.0
2019-02-19 09:55:00,197.18,197.53,197.11,197.53,26030.0,182.2222,182.5457,182.1576,182.5457,26030.0
2019-02-19 10:00:00,197.47,197.47,196.66,196.75,23856.0,182.4902,182.4902,181.7417,181.8249,23856.0
2019-02-19 10:05:00,196.73,197.23,196.53,196.56,48451.0,181.8064,182.2684,181.6215,181.6493,48451.0
2019-02-19 10:10:00,196.51,196.91,196.51,196.82,31400.0,181.6031,181.9727,181.6031,181.8895,31400.0
2019-02-19 10:15:00,196.81,196.84,196.49,196.68,14875.0,181.8803,181.908,181.5846,181.7602,14875.0
2019-02-19 10:20:00,196.68,196.74,196.56,196.7,16621.0,181.7602,181.8156,181.6493,181.7787,16621.0
2019-02-19 10:25:00,196.69,196.84,196.52,196.62,14251.0,181.7694,181.908,181.6123,181.7047,14251.0
2019-02-19 10:30:00,196.61,196.62,196.2,196.21,17838.0,181.6955,181.7047,181.3166,181.3258,17838.0
2019-02-19 10:35:00,196.23,196.25,196.04,196.08,6611.0,181.3443,181.3628,181.1687,181.2057,6611.0
2019-02-19 10:40:00,196.08,196.26,196.08,196.19,28600.0,181.2057,181.372,181.2057,181.3073,28600.0
2019-02-19 10:45:00,196.21,196.35,196.06,196.33,26086.0,181.3258,181.4552,181.1872,181.4367,26086.0
2019-02-19 10:50:00,196.36,197.0,196.36,197.0,20988.0,181.4644,182.0559,181.4644,182.0559,20988.0
2019-02-19 10:55:00,197.02,197.16,196.99,197.14,6943.0,182.0744,182.2038,182.0467,182.1853,6943.0
2019-02-19 11:00:00,197.17,197.2,197.05,197.08,22060.0,182.213,182.2407,182.1021,182.1298,22060.0
2019-02-19 11:05:00,197.08,197.31,197.08,197.16,14747.0,182.1298,182.3424,182.1298,182.2038,14747.0
2019-02-19 11:10:00,197.18,197.53,197.14,197.38,21305.0,182.2222,182.5457,182.1853,182.4071,21305.0
2019-02-19 11:15:00,197.4,197.61,197.25,197.35,20564.0,182.4256,182.6196,182.2869,182.3793,20564.0
2019-02-19 11:20:00,197.33,197.7,197.3,197.64,12981.0,182.3609,182.7028,182.3331,182.6473,12981.0
2019-02-19 11:25:00,197.6,197.66,197.45,197.45,10980.0,182.6104,182.6658,182.4718,182.4718,10980.0
2019-02-19 11:30:00,197.44,197.97,197.38,197.94,30038.0,182.4625,182.9523,182.4071,182.9246,30038.0
2019-02-19 11:35:00,197.97,198.32,197.89,198.16,39636.0,182.9523,183.2758,182.8784,183.1279,39636.0
2019-02-19 11:40:00,198.16,198.28,197.99,198.01,15123.0,183.1279,183.2388,182.9708,182.9893,15123.0
2019-02-19 11:45:00,197.98,198.42,197.85,198.27,15900.0,182.9616,183.3682,182.8414,183.2296,15900.0
2019-02-19 11:50:00,198.24,198.24,198.03,198.11,9936.0,183.2018,183.2018,183.0078,183.0817,9936.0
2019-02-19 11:55:00,198.14,198.26,198.04,198.24,21437.0,183.1094,183.2203,183.017,183.2018,21437.0
2019-02-19 12:00:00,198.21,198.28,198.11,198.21,13118.0,183.1741,183.2388,183.0817,183.1741,13118.0
2019-02-19 12:05:00,198.23,198.34,198.16,198.24,8473.0,183.1926,183.2942,183.1279,183.2018,8473.0
2019-02-19 12:10:00,198.22,198.3,198.17,198.17,11903.0,183.1833,183.2573,183.1371,183.1371,11903.0
2019-02-19 12:15:00,198.17,198.45,198.17,198.45,17025.0,183.1371,183.3959,183.1371,183.3959,17025.0
2019-02-19 12:20:00,198.43,198.55,198.31,198.46,12488.0,183.3774,183.4883,183.2665,183.4051,12488.0
2019-02-19 12:25:00,198.46,198.56,198.35,198.54,22672.0,183.4051,183.4976,183.3035,183.4791,22672.0
2019-02-19 12:30:00,198.58,198.64,198.51,198.59,12395.0,183.516,183.5715,183.4513,183.5253,12395.0
2019-02-19 12:35:00,198.59,198.8,198.51,198.53,29319.0,183.5253,183.7193,183.4513,183.4698,29319.0
2019-02-19 12:40:00,198.54,198.95,198.49,198.83,23571.0,183.4791,183.858,183.4329,183.7471,23571.0
2019-02-19 12:45:00,198.85,199.13,198.76,198.79,20694.0,183.7656,184.0243,183.6824,183.7101,20694.0
2019-02-19 12:50:00,198.8,198.98,198.77,198.9,9300.0,183.7193,183.8857,183.6916,183.8118,9300.0
2019-02-19 12:55:00,198.87,198.92,198.81,198.84,12280.0,183.784,183.8302,183.7286,183.7563,12280.0
2019-02-19 13:00:00,198.86,198.89,198.57,198.57,12869.0,183.7748,183.8025,183.5068,183.5068,12869.0
2019-02-19 13:05:00,198.58,198.63,198.47,198.47,7319.0,183.516,183.5622,183.4144,183.4144,7319.0
2019-02-19 13:10:00,198.43,198.49,198.25,198.27,15233.0,183.3774,183.4329,183.2111,183.2296,15233.0
2019-02-19 13:15:00,198.27,198.33,198.27,198.29,10203.0,183.2296,183.285,183.2296,183.248,10203.0
2019-02-19 13:20:00,198.29,198.3,198.09,198.09,8675.0,183.248,183.2573,183.0632,183.0632,8675.0
2019-02-19 13:25:00,198.08,198.08,197.97,198.04,14227.0,183.054,183.054,182.9523,183.017,14227.0
2019-02-19 13:30:00,198.03,198.03,197.81,197.82,12204.0,183.0078,183.0078,182.8044,182.8137,12204.0
2019-02-19 13:35:00,197.8,197.82,197.75,197.82,8572.0,182.7952,182.8137,182.749,182.8137,8572.0
2019-02-19 13:40:00,197.81,197.85,197.8,197.81,9819.0,182.8044,182.8414,182.7952,182.8044,9819.0
2019-02-19 13:45:00,197.83,198.0,197.83,197.93,51319.0,182.8229,182.98,182.8229,182.9153,51319.0
2019-02-19 13:50:00,197.92,198.18,197.9,197.98,33911.0,182.9061,183.1464,182.8876,182.9616,33911.0
2019-02-19 13:55:00,197.98,198.25,197.93,198.06,30409.0,182.9616,183.2111,182.9153,183.0355,30409.0
2019-02-19 14:00:00,198.02,198.26,197.99,198.07,14228.0,182.9985,183.2203,182.9708,183.0447,14228.0
2019-02-19 14:05:00,198.07,198.28,197.99,198.28,20446.0,183.0447,183.2388,182.9708,183.2388,20446.0
2019-02-19 14:10:00,198.22,198.47,198.09,198.14,17711.0,183.1833,183.4144,183.0632,183.1094,17711.0
2019-02-19 14:15:00,198.15,198.45,198.14,198.3,18508.0,183.1187,183.3959,183.1094,183.2573,18508.0
2019-02-19 14:20:00,198.28,198.33,198.14,198.25,15959.0,183.2388,183.285,183.1094,183.2111,15959.0
2019-02-19 14:25:00,198.24,198.39,198.18,198.28,17041.0,183.2018,183.3405,183.1464,183.2388,17041.0
2019-02-19 14:30:00,198.3,198.4,198.21,198.4,18372.0,183.2573,183.3497,183.1741,183.3497,18372.0
2019-02-19 14:35:00,198.39,198.53,198.32,198.36,18470.0,183.3405,183.4698,183.2758,183.3127,18470.0
2019-02-19 14:40:00,198.36,198.61,198.36,198.48,20010.0,183.3127,183.5438,183.3127,183.4236,20010.0
2019-02-19 14:45:00,198.49,198.59,198.38,198.42,20194.0,183.4329,183.5253,183.3312,183.3682,20194.0
2019-02-19 14:50:00,198.45,198.62,198.34,198.54,30016.0,183.3959,183.553,183.2942,183.4791,30016.0
2019-02-19 14:55:00,198.54,198.7,198.49,198.51,31426.0,183.4791,183.6269,183.4329,183.4513,31426.0
2019-02-19 15:00:00,198.52,198.82,198.47,198.68,56052.0,183.4606,183.7378,183.4144,183.6085,56052.0
2019-02-19 15:05:00,198.68,198.86,198.59,198.7,34114.0,183.6085,183.7748,183.5253,183.6269,34114.0
2019-02-19 15:10:00,198.68,198.93,198.58,198.89,39997.0,183.6085,183.8395,183.516,183.8025,39997.0
2019-02-19 15:15:00,198.84,198.84,198.63,198.76,35038.0,183.7563,183.7563,183.5622,183.6824,35038.0
2019-02-19 15:20:00,198.76,198.85,198.5,198.59,37815.0,183.6824,183.7656,183.4421,183.5253,37815.0
2019-02-19 15:25:00,198.6,198.6,198.37,198.57,27169.0,183.5345,183.5345,183.322,183.5068,27169.0
2019-02-19 15:30:00,198.56,198.63,198.45,198.52,35119.0,183.4976,183.5622,183.3959,183.4606,35119.0
2019-02-19 15:35:00,198.53,198.61,198.4,198.4,21911.0,183.4698,183.5438,183.3497,183.3497,21911.0
2019-02-19 15:40:00,198.4,198.72,198.34,198.67,41058.0,183.3497,183.6454,183.2942,183.5992,41058.0
2019-02-19 15:45:00,198.64,198.64,198.4,198.41,72375.0,183.5715,183.5715,183.3497,183.3589,72375.0
2019-02-19 15:50:00,198.39,198.51,198.3,198.47,58543.0,183.3405,183.4513,183.2573,183.4144,58543.0
2019-02-19 15:55:00,198.44,198.53,198.16,198.23,132699.0,183.3867,183.4698,183.1279,183.1926,132699.0
2019-02-20 09:30:00,197.74,197.9,195.94,196.19,94644.0,182.7398,182.8876,181.0763,181.3073,94644.0
2019-02-20 09:35:00,196.19,196.19,194.33,194.52,34799.0,181.3073,181.3073,179.5884,179.764,34799.0
2019-02-20 09:40:00,194.6,194.76,194.21,194.61,26421.0,179.838,179.9858,179.4775,179.8472,26421.0
2019-02-20 09:45:00,194.51,194.58,193.67,194.2,64823.0,179.7548,179.8195,178.9785,179.4683,64823.0
2019-02-20 09:50:00,194.18,195.26,194.17,195.05,18446.0,179.4498,180.4479,179.4406,180.2538,18446.0
2019-02-20 09:55:00,195.05,195.26,194.83,195.08,24507.0,180.2538,180.4479,180.0505,180.2815,24507.0
2019-02-20 10:00:00,195.07,195.29,194.91,195.13,17239.0,180.2723,180.4756,180.1244,180.3277,17239.0
2019-02-20 10:05:00,195.16,195.16,194.92,194.99,7201.0,180.3555,180.3555,180.1337,180.1984,7201.0
2019-02-20 10:10:00,195.01,195.31,194.55,195.31,19763.0,180.2169,180.4941,179.7917,180.4941,19763.0
2019-02-20 10:15:00,195.3,195.88,195.17,195.81,26172.0,180.4849,181.0209,180.3647,180.9562,26172.0
2019-02-20 10:20:00,195.72,196.16,195.65,195.96,24959.0,180.873,181.2796,180.8083,181.0948,24959.0
2019-02-20 10:25:00,195.94,196.34,195.91,196.08,19111.0,181.0763,181.446,181.0486,181.2057,19111.0
2019-02-20 10:30:00,196.01,196.18,195.34,195.43,26029.0,181.141,181.2981,180.5218,180.605,26029.0
2019-02-20 10:35:00,195.39,195.54,195.35,195.39,24616.0,180.568,180.7066,180.5311,180.568,24616.0
2019-02-20 10:40:00,195.38,195.65,195.2,195.47,24128.0,180.5588,180.8083,180.3924,180.642,24128.0
2019-02-20 10:45:00,195.47,195.54,194.75,195.04,29541.0,180.642,180.7066,179.9766,180.2446,29541.0
2019-02-20 10:50:00,195.15,195.47,195.14,195.38,13243.0,180.3462,180.642,180.337,180.5588,13243.0
2019-02-20 10:55:00,195.38,195.74,195.29,195.5,14702.0,180.5588,180.8915,180.4756,180.6697,14702.0
2019-02-20 11:00:00,195.53,195.54,195.31,195.5,6013.0,180.6974,180.7066,180.4941,180.6697,6013.0
2019-02-20 11:05:00,195.48,195.5,195.37,195.46,10512.0,180.6512,180.6697,180.5495,180.6327,10512.0
2019-02-20 11:10:00,195.49,195.86,195.46,195.83,24043.0,180.6604,181.0024,180.6327,180.9746,24043.0
2019-02-20 11:15:00,195.84,195.88,195.35,195.42,39922.0,180.9839,181.0209,180.5311,180.5958,39922.0
2019-02-20 11:20:00,195.42,195.43,195.17,195.29,23078.0,180.5958,180.605,180.3647,180.4756,23078.0
2019-02-20 11:25:00,195.31,195.46,195.16,195.46,24197.0,180.4941,180.6327,180.3555,180.6327,24197.0
2019-02-20 11:30:00,195.49,195.51,195.24,195.3,7306.0,180.6604,180.6789,180.4294,180.4849,7306.0
2019-02-20 11:35:00,195.3,195.45,195.14,195.45,15513.0,180.4849,180.6235,180.337,180.6235,15513.0
2019-02-20 11:40:00,195.45,195.61,195.41,195.56,9719.0,180.6235,180.7713,180.5865,180.7251,9719.0
2019-02-20 11:45:00,195.55,195.73,195.5,195.58,11050.0,180.7159,180.8822,180.6697,180.7436,11050.0
2019-02-20 11:50:00,195.62,195.75,195.55,195.56,19190.0,180.7806,180.9007,180.7159,180.7251,19190.0
2019-02-20 11:55:00,195.56,195.59,195.44,195.48,6563.0,180.7251,180.7529,180.6142,180.6512,6563.0
2019-02-20 12:00:00,195.5,195.64,195.43,195.63,10539.0,180.6697,180.7991,180.605,180.7898,10539.0
2019-02-20 12:05:00,195.63,195.64,195.34,195.58,12427.0,180.7898,180.7991,180.5218,180.7436,12427.0
2019-02-20 12:10:00,195.56,195.68,195.34,195.34,12942.0,180.7251,180.836,180.5218,180.5218,12942.0
2019-02-20 12:15:00,195.34,195.61,195.34,195.61,8913.0,180.5218,180.7713,180.5218,180.7713,8913.0
2019-02-20 12:20:00,195.58,195.65,195.42,195.47,7287.0,180.7436,180.8083,180.5958,180.642,7287.0
2019-02-20 12:25:00,195.49,195.53,195.2,195.45,14880.0,180.6604,180.6974,180.3924,180.6235,14880.0
2019-02-20 12:30:00,195.42,195.55,195.27,195.36,11951.0,180.5958,180.7159,180.4571,180.5403,11951.0
2019-02-20 12:35:00,195.38,195.69,195.38,195.52,12940.0,180.5588,180.8453,180.5588,180.6882,12940.0
2019-02-20 12:40:00,195.5,195.64,195.45,195.46,18099.0,180.6697,180.7991,180.6235,180.6327,18099.0
2019-02-20 12:45:00,195.47,195.61,195.31,195.34,9893.0,180.642,180.7713,180.4941,180.5218,9893.0
2019-02-20 12:50:00,195.35,195.43,195.21,195.24,14337.0,180.5311,180.605,180.4017,180.4294,14337.0
2019-02-20 12:55:00,195.25,195.49,195.24,195.42,7533.0,180.4386,180.6604,180.4294,180.5958,7533.0
2019-02-20 13:00:00,195.41,195.56,195.4,195.5,5994.0,180.5865,180.7251,180.5773,180.6697,5994.0
2019-02-20 13:05:00,195.47,195.63,195.34,195.61,12751.0,180.642,180.7898,180.5218,180.7713,12751.0
2019-02-20 13:10:00,195.61,195.7,195.56,195.64,7726.0,180.7713,180.8545,180.7251,180.7991,7726.0
2019-02-20 13:15:00,195.63,195.68,195.45,195.49,9381.0,180.7898,180.836,180.6235,180.6604,9381.0
2019-02-20 13:20:00,195.54,195.58,195.47,195.48,47510.0,180.7066,180.7436,180.642,180.6512,47510.0
2019-02-20 13:25:00,195.51,195.88,195.49,195.88,9800.0,180.6789,181.0209,180.6604,181.0209,9800.0
2019-02-20 13:30:00,195.9,196.01,195.83,195.85,8468.0,181.0393,181.141,180.9746,180.9931,8468.0
2019-02-20 13:35:00,195.83,195.85,195.6,195.72,9538.0,180.9746,180.9931,180.7621,180.873,9538.0
2019-02-20 13:40:00,195.71,195.77,195.61,195.76,8004.0,180.8638,180.9192,180.7713,180.91,8004.0
2019-02-20 13:45:00,195.8,195.82,195.73,195.82,7691.0,180.9469,180.9654,180.8822,180.9654,7691.0
2019-02-20 13:50:00,195.82,196.19,195.79,196.19,9084.0,180.9654,181.3073,180.9377,181.3073,9084.0
2019-02-20 13:55:00,196.2,196.28,195.9,195.9,17961.0,181.3166,181.3905,181.0393,181.0393,17961.0
2019-02-20 14:00:00,195.89,195.89,195.37,195.45,20282.0,181.0301,181.0301,180.5495,180.6235,20282.0
2019-02-20 14:05:00,195.46,195.93,195.28,195.28,11117.0,180.6327,181.0671,180.4664,180.4664,11117.0
2019-02-20 14:10:00,195.28,195.32,194.88,194.9,19426.0,180.4664,180.5033,180.0967,180.1152,19426.0
2019-02-20 14:15:00,194.89,194.92,194.56,194.59,14363.0,180.106,180.1337,179.801,179.8287,14363.0
2019-02-20 14:20:00,194.57,194.65,194.39,194.55,14613.0,179.8102,179.8842,179.6439,179.7917,14613.0
2019-02-20 14:25:00,194.59,194.89,194.56,194.87,9473.0,179.8287,180.106,179.801,180.0875,9473.0
2019-02-20 14:30:00,194.9,195.39,194.8,195.21,15339.0,180.1152,180.568,180.0228,180.4017,15339.0
2019-02-20 14:35:00,195.24,195.29,195.05,195.08,13694.0,180.4294,180.4756,180.2538,180.2815,13694.0
2019-02-20 14:40:00,195.07,195.1,194.89,194.98,12350.0,180.2723,180.3,180.106,180.1891,12350.0
2019-02-20 14:45:00,195.03,195.1,194.87,195.05,11965.0,180.2353,180.3,180.0875,180.2538,11965.0
2019-02-20 14:50:00,195.08,195.2,194.9,194.96,23469.0,180.2815,180.3924,180.1152,180.1706,23469.0
2019-02-20 14:55:00,194.93,195.23,194.86,195.2,20063.0,180.1429,180.4202,180.0782,180.3924,20063.0
2019-02-20 15:00:00,195.17,195.17,194.89,194.93,12272.0,180.3647,180.3647,180.106,180.1429,12272.0
2019-02-20 15:05:00,194.93,194.96,194.73,194.77,18199.0,180.1429,180.1706,179.9581,179.9951,18199.0
2019-02-20 15:10:00,194.75,194.78,194.56,194.58,19806.0,179.9766,180.0043,179.801,179.8195,19806.0
2019-02-20 15:15:00,194.57,194.62,194.35,194.57,21919.0,179.8102,179.8564,179.6069,179.8102,21919.0
2019-02-20 15:20:00,194.57,194.78,194.53,194.63,21236.0,179.8102,180.0043,179.7733,179.8657,21236.0
2019-02-20 15:25:00,194.64,194.79,194.58,194.78,21030.0,179.8749,180.0135,179.8195,180.0043,21030.0
2019-02-20 15:30:00,194.77,195.06,194.75,194.81,23412.0,179.9951,180.2631,179.9766,180.032,23412.0
2019-02-20 15:35:00,194.81,195.04,194.62,194.94,32603.0,180.032,180.2446,179.8564,180.1522,32603.0
2019-02-20 15:40:00,194.91,194.94,194.28,194.58,32402.0,180.1244,180.1522,179.5422,179.8195,32402.0
2019-02-20 15:45:00,194.57,194.57,194.23,194.34,40566.0,179.8102,179.8102,179.496,179.5977,40566.0
2019-02-20 15:50:00,194.35,194.37,194.08,194.12,50133.0,179.6069,179.6254,179.3574,179.3944,50133.0
2019-02-20 15:55:00,194.08,194.23,193.84,194.11,164288.0,179.3574,179.496,179.1356,179.3851,164288.0
2019-02-21 09:30:00,194.0,194.8,193.68,194.59,26480.0,179.2835,180.0228,178.9877,179.8287,26480.0
2019-02-21 09:35:00,194.38,194.71,194.36,194.69,9899.0,179.6346,179.9396,179.6162,179.9211,9899.0
2019-02-21 09:40:00,194.63,194.89,194.42,194.59,13947.0,179.8657,180.106,179.6716,179.8287,13947.0
2019-02-21 09:45:00,194.55,194.66,194.28,194.28,22465.0,179.7917,179.8934,179.5422,179.5422,22465.0
2019-02-21 09:50:00,194.28,194.67,194.23,194.54,13214.0,179.5422,179.9026,179.496,179.7825,13214.0
2019-02-21 09:55:00,194.56,194.78,194.43,194.68,8308.0,179.801,180.0043,179.6809,179.9119,8308.0
2019-02-21 10:00:00,194.61,194.64,194.38,194.41,14503.0,179.8472,179.8749,179.6346,179.6624,14503.0
2019-02-21 10:05:00,194.41,194.73,194.37,194.69,13600.0,179.6624,179.9581,179.6254,179.9211,13600.0
2019-02-21 10:10:00,194.75,194.78,194.35,194.44,12192.0,179.9766,180.0043,179.6069,179.6901,12192.0
2019-02-21 10:15:00,194.43,194.99,194.4,194.71,17161.0,179.6809,180.1984,179.6531,179.9396,17161.0
2019-02-21 10:20:00,194.72,194.73,194.5,194.63,6824.0,179.9489,179.9581,179.7455,179.8657,6824.0
2019-02-21 10:25:00,194.56,194.56,194.29,194.31,17220.0,179.801,179.801,179.5515,179.57,17220.0
2019-02-21 10:30:00,194.28,194.47,194.13,194.37,20390.0,179.5422,179.7178,179.4036,179.6254,20390.0
2019-02-21 10:35:00,194.32,194.51,194.2,194.24,7400.0,179.5792,179.7548,179.4683,179.5053,7400.0
2019-02-21 10:40:00,194.22,194.51,194.17,194.34,11243.0,179.4868,179.7548,179.4406,179.5977,11243.0
2019-02-21 10:45:00,194.33,194.33,194.0,194.07,14190.0,179.5884,179.5884,179.2835,179.3482,14190.0
2019-02-21 10:50:00,194.05,194.36,193.93,194.29,7089.0,179.3297,179.6162,179.2188,179.5515,7089.0
2019-02-21 10:55:00,194.4,194.49,193.96,193.96,31513.0,179.6531,179.7363,179.2465,179.2465,31513.0
2019-02-21 11:00:00,193.96,193.96,193.68,193.83,14171.0,179.2465,179.2465,178.9877,179.1264,14171.0
2019-02-21 11:05:00,193.87,194.01,193.66,193.73,8779.0,179.1633,179.2927,178.9693,179.034,8779.0
2019-02-21 11:10:00,193.71,193.71,193.52,193.53,17185.0,179.0155,179.0155,178.8399,178.8491,17185.0
2019-02-21 11:15:00,193.56,193.74,193.53,193.7,9861.0,178.8768,179.0432,178.8491,179.0062,9861.0
2019-02-21 11:20:00,193.74,193.74,193.41,193.48,12236.0,179.0432,179.0432,178.7382,178.8029,12236.0
2019-02-21 11:25:00,193.49,193.49,193.12,193.12,12816.0,178.8122,178.8122,178.4702,178.4702,12816.0
2019-02-21 11:30:00,193.08,193.14,193.01,193.05,12791.0,178.4333,178.4887,178.3686,178.4055,12791.0
2019-02-21 11:35:00,193.05,193.27,193.04,193.25,9675.0,178.4055,178.6088,178.3963,178.5904,9675.0
2019-02-21 11:40:00,193.28,193.29,193.06,193.07,10341.0,178.6181,178.6273,178.4148,178.424,10341.0
2019-02-21 11:45:00,193.1,193.1,190.63,192.1,43423.0,178.4517,178.4517,176.1691,177.5276,43423.0
2019-02-21 11:50:00,192.12,192.46,191.97,192.28,21045.0,177.5461,177.8603,177.4075,177.6939,21045.0
2019-02-21 11:55:00,192.22,192.47,192.13,192.42,9848.0,177.6385,177.8695,177.5553,177.8233,9848.0
2019-02-21 12:00:00,192.44,192.63,192.4,192.42,16171.0,177.8418,178.0174,177.8048,177.8233,16171.0
2019-02-21 12:05:00,192.43,192.44,192.3,192.36,9622.0,177.8326,177.8418,177.7124,177.7679,9622.0
2019-02-21 12:10:00,192.37,192.37,192.16,192.18,14740.0,177.7771,177.7771,177.583,177.6015,14740.0
2019-02-21 12:15:00,192.12,192.14,191.74,191.95,21791.0,177.5461,177.5646,177.1949,177.389,21791.0
2019-02-21 12:20:00,191.95,192.33,191.92,192.33,32921.0,177.389,177.7402,177.3613,177.7402,32921.0
2019-02-21 12:25:00,192.38,192.41,192.29,192.37,4926.0,177.7864,177.8141,177.7032,177.7771,4926.0
2019-02-21 12:30:00,192.39,192.39,192.24,192.24,9097.0,177.7956,177.7956,177.657,177.657,9097.0
2019-02-21 12:35:00,192.23,192.42,192.23,192.28,4700.0,177.6477,177.8233,177.6477,177.6939,4700.0
2019-02-21 12:40:00,192.32,192.58,192.29,192.44,8376.0,177.7309,177.9712,177.7032,177.8418,8376.0
2019-02-21 12:45:00,192.47,192.51,192.38,192.4,6564.0,177.8695,177.9065,177.7864,177.8048,6564.0
2019-02-21 12:50:00,192.43,192.5,192.42,192.48,2950.0,177.8326,177.8973,177.8233,177.8788,2950.0
2019-02-21 12:55:00,192.49,192.5,192.32,192.38,4893.0,177.888,177.8973,177.7309,177.7864,4893.0
2019-02-21 13:00:00,192.42,192.48,192.4,192.45,3040.0,177.8233,177.8788,177.8048,177.8511,3040.0
2019-02-21 13:05:00,192.46,192.49,192.43,192.46,2904.0,177.8603,177.888,177.8326,177.8603,2904.0
2019-02-21 13:10:00,192.47,192.48,192.42,192.45,4595.0,177.8695,177.8788,177.8233,177.8511,4595.0
2019-02-21 13:15:00,192.43,192.43,192.28,192.29,5872.0,177.8326,177.8326,177.6939,177.7032,5872.0
2019-02-21 13:20:00,192.29,192.46,192.29,192.35,8378.0,177.7032,177.8603,177.7032,177.7586,8378.0
2019-02-21 13:25:00,192.35,192.35,192.11,192.15,15602.0,177.7586,177.7586,177.5368,177.5738,15602.0
2019-02-21 13:30:00,192.13,192.19,192.08,192.19,3626.0,177.5553,177.6108,177.5091,177.6108,3626.0
2019-02-21 13:35:00,192.19,192.19,192.06,192.06,4215.0,177.6108,177.6108,177.4906,177.4906,4215.0
2019-02-21 13:40:00,192.08,192.08,191.97,192.02,8414.0,177.5091,177.5091,177.4075,177.4537,8414.0
2019-02-21 13:45:00,192.02,192.04,192.0,192.02,6930.0,177.4537,177.4722,177.4352,177.4537,6930.0
2019-02-21 13:50:00,192.01,192.01,191.83,191.91,11929.0,177.4444,177.4444,177.2781,177.352,11929.0
2019-02-21 13:55:00,191.94,192.04,191.94,192.0,4893.0,177.3797,177.4722,177.3797,177.4352,4893.0
2019-02-21 14:00:00,192.0,192.23,192.0,192.18,5060.0,177.4352,177.6477,177.4352,177.6015,5060.0
2019-02-21 14:05:00,192.16,192.16,192.0,192.0,3979.0,177.583,177.583,177.4352,177.4352,3979.0
2019-02-21 14:10:00,192.0,192.01,191.83,191.85,4122.0,177.4352,177.4444,177.2781,177.2966,4122.0
2019-02-21 14:15:00,191.82,192.0,191.7,191.97,9908.0,177.2688,177.4352,177.1579,177.4075,9908.0
2019-02-21 14:20:00,191.97,191.99,191.8,191.8,10956.0,177.4075,177.4259,177.2504,177.2504,10956.0
2019-02-21 14:25:00,191.79,191.92,191.72,191.87,7096.0,177.2411,177.3613,177.1764,177.315,7096.0
2019-02-21 14:30:00,191.88,191.92,191.85,191.87,5101.0,177.3243,177.3613,177.2966,177.315,5101.0
2019-02-21 14:35:00,191.86,191.89,191.61,191.65,5423.0,177.3058,177.3335,177.0748,177.1117,5423.0
2019-02-21 14:40:00,191.62,191.67,191.51,191.52,4889.0,177.084,177.1302,176.9824,176.9916,4889.0
2019-02-21 14:45:00,191.54,191.55,191.05,191.24,16033.0,177.0101,177.0193,176.5573,176.7328,16033.0
2019-02-21 14:50:00,191.23,191.23,190.97,191.1,11180.0,176.7236,176.7236,176.4833,176.6035,11180.0
2019-02-21 14:55:00,191.17,191.3,191.17,191.3,3140.0,176.6681,176.7883,176.6681,176.7883,3140.0
2019-02-21 15:00:00,191.28,191.46,191.22,191.39,5100.0,176.7698,176.9362,176.7144,176.8715,5100.0
2019-02-21 15:05:00,191.41,191.82,191.41,191.74,9418.0,176.8899,177.2688,176.8899,177.1949,9418.0
2019-02-21 15:10:00,191.73,191.76,191.57,191.6,70958.0,177.1857,177.2134,177.0378,177.0655,70958.0
2019-02-21 15:15:00,191.6,191.74,191.49,191.49,15537.0,177.0655,177.1949,176.9639,176.9639,15537.0
2019-02-21 15:20:00,191.44,191.48,191.26,191.32,12114.0,176.9177,176.9546,176.7513,176.8068,12114.0
2019-02-21 15:25:00,191.32,191.59,191.25,191.55,8210.0,176.8068,177.0563,176.7421,177.0193,8210.0
2019-02-21 15:30:00,191.56,191.57,191.25,191.3,28833.0,177.0286,177.0378,176.7421,176.7883,28833.0
2019-02-21 15:35:00,191.3,191.31,191.13,191.14,21787.0,176.7883,176.7975,176.6312,176.6404,21787.0
2019-02-21 15:40:00,191.14,191.16,190.93,191.12,21918.0,176.6404,176.6589,176.4464,176.6219,21918.0
2019-02-21 15:45:00,191.12,191.39,191.12,191.36,22231.0,176.6219,176.8715,176.6219,176.8437,22231.0
2019-02-21 15:50:00,191.37,191.52,191.29,191.5,24822.0,176.853,176.9916,176.779,176.9731,24822.0
2019-02-21 15:55:00,191.5,191.93,191.5,191.87,55510.0,176.9731,177.3705,176.9731,177.315,55510.0
2019-02-22 09:30:00,192.02,192.28,190.9,190.93,27369.0,177.4537,177.6939,176.4186,176.4464,27369.0
2019-02-22 09:35:00,190.92,191.37,190.86,190.95,19241.0,176.4371,176.853,176.3817,176.4648,19241.0
2019-02-22 09:40:00,190.95,191.29,190.95,191.08,31194.0,176.4648,176.779,176.4648,176.585,31194.0
2019-02-22 09:45:00,191.07,191.1,190.53,190.7,14033.0,176.5757,176.6035,176.0767,176.2338,14033.0
2019-02-22 09:50:00,190.68,190.81,190.63,190.77,22734.0,176.2153,176.3355,176.1691,176.2985,22734.0
2019-02-22 09:55:00,190.78,190.78,190.14,190.59,16756.0,176.3077,176.3077,175.7163,176.1321,16756.0
2019-02-22 10:00:00,190.59,191.68,190.54,191.65,43936.0,176.1321,177.1395,176.0859,177.1117,43936.0
2019-02-22 10:05:00,191.64,191.85,191.32,191.32,13796.0,177.1025,177.2966,176.8068,176.8068,13796.0
2019-02-22 10:10:00,191.22,192.61,191.01,192.49,70003.0,176.7144,177.9989,176.5203,177.888,70003.0
2019-02-22 10:15:00,192.34,192.34,191.49,192.22,63239.0,177.7494,177.7494,176.9639,177.6385,63239.0
2019-02-22 10:20:00,192.11,192.76,192.06,192.45,87252.0,177.5368,178.1375,177.4906,177.8511,87252.0
2019-02-22 10:25:00,192.42,192.44,192.07,192.08,3704.0,177.8233,177.8418,177.4999,177.5091,3704.0
2019-02-22 10:30:00,192.08,192.42,192.07,192.33,8865.0,177.5091,177.8233,177.4999,177.7402,8865.0
2019-02-22 10:35:00,192.34,192.58,192.08,192.57,49522.0,177.7494,177.9712,177.5091,177.9619,49522.0
2019-02-22 10:40:00,192.63,192.78,192.22,192.24,21400.0,178.0174,178.156,177.6385,177.657,21400.0
2019-02-22 10:45:00,192.27,192.37,192.04,192.09,9442.0,177.6847,177.7771,177.4722,177.5184,9442.0
2019-02-22 10:50:00,192.09,192.14,191.97,192.11,28034.0,177.5184,177.5646,177.4075,177.5368,28034.0
2019-02-22 10:55:00,192.08,192.11,191.86,192.02,22061.0,177.5091,177.5368,177.3058,177.4537,22061.0
2019-02-22 11:00:00,191.99,192.52,191.94,192.52,6400.0,177.4259,177.9157,177.3797,177.9157,6400.0
2019-02-22 11:05:00,192.5,192.61,192.33,192.5,9504.0,177.8973,177.9989,177.7402,177.8973,9504.0
2019-02-22 11:10:00,192.51,192.9,192.51,192.86,10650.0,177.9065,178.2669,177.9065,178.2299,10650.0
2019-02-22 11:15:00,192.86,193.17,192.82,193.17,11807.0,178.2299,178.5164,178.193,178.5164,11807.0
2019-02-22 11:20:00,193.14,193.26,192.96,193.18,24846.0,178.4887,178.5996,178.3224,178.5257,24846.0
2019-02-22 11:25:00,193.24,193.36,193.12,193.36,16643.0,178.5811,178.692,178.4702,178.692,16643.0
2019-02-22 11:30:00,193.41,193.57,193.31,193.54,17257.0,178.7382,178.8861,178.6458,178.8584,17257.0
2019-02-22 11:35:00,193.51,193.73,193.41,193.66,11570.0,178.8306,179.034,178.7382,178.9693,11570.0
2019-02-22 11:40:00,193.65,193.67,193.52,193.62,6526.0,178.96,178.9785,178.8399,178.9323,6526.0
2019-02-22 11:45:00,193.63,193.91,193.57,193.62,7673.0,178.9415,179.2003,178.8861,178.9323,7673.0
2019-02-22 11:50:00,193.61,193.75,193.35,193.41,10433.0,178.9231,179.0524,178.6828,178.7382,10433.0
2019-02-22 11:55:00,193.42,193.72,193.42,193.64,5988.0,178.7475,179.0247,178.7475,178.9508,5988.0
2019-02-22 12:00:00,193.61,194.05,193.59,193.96,11700.0,178.9231,179.3297,178.9046,179.2465,11700.0
2019-02-22 12:05:00,193.93,193.95,193.67,193.83,10706.0,179.2188,179.2373,178.9785,179.1264,10706.0
2019-02-22 12:10:00,193.99,193.99,193.73,193.74,3500.0,179.2742,179.2742,179.034,179.0432,3500.0
2019-02-22 12:15:00,193.75,193.92,193.73,193.83,9149.0,179.0524,179.2095,179.034,179.1264,9149.0
2019-02-22 12:20:00,193.83,193.87,193.77,193.82,7245.0,179.1264,179.1633,179.0709,179.1171,7245.0
2019-02-22 12:25:00,193.84,194.0,193.77,193.79,8399.0,179.1356,179.2835,179.0709,179.0894,8399.0
2019-02-22 12:30:00,193.79,193.85,193.68,193.85,12617.0,179.0894,179.1448,178.9877,179.1448,12617.0
2019-02-22 12:35:00,193.82,194.0,193.82,193.99,8572.0,179.1171,179.2835,179.1171,179.2742,8572.0
2019-02-22 12:40:00,193.94,193.96,193.83,193.87,7557.0,179.228,179.2465,179.1264,179.1633,7557.0
2019-02-22 12:45:00,193.87,193.88,193.82,193.83,8446.0,179.1633,179.1726,179.1171,179.1264,8446.0
2019-02-22 12:50:00,193.84,193.84,193.65,193.69,10231.0,179.1356,179.1356,178.96,178.997,10231.0
2019-02-22 12:55:00,193.7,193.86,193.63,193.8,10900.0,179.0062,179.1541,178.9415,179.0986,10900.0
2019-02-22 13:00:00,193.8,193.94,193.67,193.94,20814.0,179.0986,179.228,178.9785,179.228,20814.0
2019-02-22 13:05:00,193.98,194.05,193.8,193.8,4328.0,179.265,179.3297,179.0986,179.0986,4328.0
2019-02-22 13:10:00,193.77,193.77,193.54,193.58,8625.0,179.0709,179.0709,178.8584,178.8953,8625.0
2019-02-22 13:15:00,193.58,193.9,193.58,193.78,10151.0,178.8953,179.1911,178.8953,179.0802,10151.0
2019-02-22 13:20:00,193.86,194.16,193.83,194.16,6704.0,179.1541,179.4313,179.1264,179.4313,6704.0
2019-02-22 13:25:00,194.16,194.24,193.91,194.02,9411.0,179.4313,179.5053,179.2003,179.302,9411.0
2019-02-22 13:30:00,194.02,194.38,193.96,194.28,16388.0,179.302,179.6346,179.2465,179.5422,16388.0
2019-02-22 13:35:00,194.25,194.33,194.05,194.29,24757.0,179.5145,179.5884,179.3297,179.5515,24757.0
2019-02-22 13:40:00,194.23,194.33,194.14,194.2,5297.0,179.496,179.5884,179.4128,179.4683,5297.0
2019-02-22 13:45:00,194.19,194.25,194.09,194.15,8856.0,179.4591,179.5145,179.3666,179.4221,8856.0
2019-02-22 13:50:00,194.16,194.23,194.04,194.04,2877.0,179.4313,179.496,179.3204,179.3204,2877.0
2019-02-22 13:55:00,194.06,194.08,193.96,193.97,6556.0,179.3389,179.3574,179.2465,179.2557,6556.0
2019-02-22 14:00:00,193.91,194.0,193.88,193.98,5100.0,179.2003,179.2835,179.1726,179.265,5100.0
2019-02-22 14:05:00,193.97,194.26,193.9,194.26,4520.0,179.2557,179.5237,179.1911,179.5237,4520.0
2019-02-22 14:10:00,194.27,194.32,194.11,194.11,6331.0,179.533,179.5792,179.3851,179.3851,6331.0
2019-02-22 14:15:00,194.11,194.23,194.09,194.17,16081.0,179.3851,179.496,179.3666,179.4406,16081.0
2019-02-22 14:20:00,194.1,194.1,193.51,193.52,42071.0,179.3759,179.3759,178.8306,178.8399,42071.0
2019-02-22 14:25:00,193.52,193.58,193.42,193.52,7515.0,178.8399,178.8953,178.7475,178.8399,7515.0
2019-02-22 14:30:00,193.52,193.55,193.26,193.26,26389.0,178.8399,178.8676,178.5996,178.5996,26389.0
2019-02-22 14:35:00,193.3,193.36,192.81,193.15,11876.0,178.6366,178.692,178.1837,178.4979,11876.0
2019-02-22 14:40:00,193.06,193.25,193.0,193.14,5600.0,178.4148,178.5904,178.3593,178.4887,5600.0
2019-02-22 14:45:00,193.1,193.24,193.08,193.17,7001.0,178.4517,178.5811,178.4333,178.5164,7001.0
2019-02-22 14:50:00,193.15,193.28,192.92,192.93,8000.0,178.4979,178.6181,178.2854,178.2946,8000.0
2019-02-22 14:55:00,192.92,193.12,192.92,193.05,7223.0,178.2854,178.4702,178.2854,178.4055,7223.0
2019-02-22 15:00:00,193.06,193.3,193.01,193.25,6023.0,178.4148,178.6366,178.3686,178.5904,6023.0
2019-02-22 15:05:00,193.31,193.55,193.19,193.4,35770.0,178.6458,178.8676,178.5349,178.729,35770.0
2019-02-22 15:10:00,193.45,193.49,193.34,193.41,7603.0,178.7752,178.8122,178.6735,178.7382,7603.0
2019-02-22 15:15:00,193.38,193.38,193.06,193.14,5618.0,178.7105,178.7105,178.4148,178.4887,5618.0
2019-02-22 15:20:00,193.14,193.28,192.89,193.24,15271.0,178.4887,178.6181,178.2577,178.5811,15271.0
2019-02-22 15:25:00,193.28,193.52,193.26,193.48,18678.0,178.6181,178.8399,178.5996,178.8029,18678.0
2019-02-22 15:30:00,193.46,193.46,193.05,193.42,24055.0,178.7844,178.7844,178.4055,178.7475,24055.0
2019-02-22 15:35:00,193.4,193.4,193.16,193.21,12748.0,178.729,178.729,178.5072,178.5534,12748.0
2019-02-22 15:40:00,193.22,193.38,193.16,193.38,13200.0,178.5626,178.7105,178.5072,178.7105,13200.0
2019-02-22 15:45:00,193.37,193.63,193.36,193.5,23391.0,178.7013,178.9415,178.692,178.8214,23391.0
2019-02-22 15:50:00,193.46,193.64,193.38,193.54,31248.0,178.7844,178.9508,178.7105,178.8584,31248.0
2019-02-22 15:55:00,193.6,194.01,193.6,193.77,45913.0,178.9138,179.2927,178.9138,179.0709,45913.0
2019-02-25 09:30:00,194.56,195.46,194.56,195.01,23597.0,179.801,180.6327,179.801,180.2169,23597.0
2019-02-25 09:35:00,194.85,195.11,194.34,194.93,11525.0,180.069,180.3093,179.5977,180.1429,11525.0
2019-02-25 09:40:00,194.82,195.07,194.66,195.01,9085.0,180.0413,180.2723,179.8934,180.2169,9085.0
2019-02-25 09:45:00,194.98,195.23,194.83,195.14,12650.0,180.1891,180.4202,180.0505,180.337,12650.0
2019-02-25 09:50:00,195.19,195.54,195.17,195.37,7005.0,180.3832,180.7066,180.3647,180.5495,7005.0
2019-02-25 09:55:00,195.35,195.41,195.01,195.14,3237.0,180.5311,180.5865,180.2169,180.337,3237.0
2019-02-25 10:00:00,195.13,195.33,195.02,195.31,10554.0,180.3277,180.5126,180.2261,180.4941,10554.0
2019-02-25 10:05:00,195.47,195.47,195.0,195.01,4106.0,180.642,180.642,180.2076,180.2169,4106.0
2019-02-25 10:10:00,195.0,195.36,195.0,195.1,7043.0,180.2076,180.5403,180.2076,180.3,7043.0
2019-02-25 10:15:00,195.01,195.17,194.44,194.56,8432.0,180.2169,180.3647,179.6901,179.801,8432.0
2019-02-25 10:20:00,194.56,194.7,194.19,194.3,14229.0,179.801,179.9304,179.4591,179.5607,14229.0
2019-02-25 10:25:00,194.32,194.32,193.85,193.9,8725.0,179.5792,179.5792,179.1448,179.1911,8725.0
2019-02-25 10:30:00,194.01,194.3,193.89,194.03,11452.0,179.2927,179.5607,179.1818,179.3112,11452.0
2019-02-25 10:35:00,194.08,194.24,193.88,194.21,8377.0,179.3574,179.5053,179.1726,179.4775,8377.0
2019-02-25 10:40:00,194.17,194.24,194.1,194.22,21293.0,179.4406,179.5053,179.3759,179.4868,21293.0
2019-02-25 10:45:00,194.23,194.23,193.87,194.0,15289.0,179.496,179.496,179.1633,179.2835,15289.0
2019-02-25 10:50:00,193.97,194.46,193.96,194.38,17454.0,179.2557,179.7086,179.2465,179.6346,17454.0
2019-02-25 10:55:00,194.48,194.55,194.19,194.3,10300.0,179.7271,179.7917,179.4591,179.5607,10300.0
2019-02-25 11:00:00,194.3,194.49,194.23,194.42,8376.0,179.5607,179.7363,179.496,179.6716,8376.0
2019-02-25 11:05:00,194.5,194.9,194.47,194.83,9152.0,179.7455,180.1152,179.7178,180.0505,9152.0
2019-02-25 11:10:00,194.76,194.82,194.42,194.46,10413.0,179.9858,180.0413,179.6716,179.7086,10413.0
2019-02-25 11:15:00,194.43,194.43,194.12,194.13,14958.0,179.6809,179.6809,179.3944,179.4036,14958.0
2019-02-25 11:20:00,194.24,194.24,193.99,194.07,10260.0,179.5053,179.5053,179.2742,179.3482,10260.0
2019-02-25 11:25:00,194.05,194.14,193.97,194.07,7954.0,179.3297,179.4128,179.2557,179.3482,7954.0
2019-02-25 11:30:00,194.05,194.22,193.98,194.21,7958.0,179.3297,179.4868,179.265,179.4775,7958.0
2019-02-25 11:35:00,194.25,194.25,194.05,194.16,10581.0,179.5145,179.5145,179.3297,179.4313,10581.0
2019-02-25 11:40:00,194.14,194.14,193.82,193.86,4725.0,179.4128,179.4128,179.1171,179.1541,4725.0
2019-02-25 11:45:00,193.81,193.81,193.53,193.61,9298.0,179.1079,179.1079,178.8491,178.9231,9298.0
2019-02-25 11:50:00,193.61,193.82,193.46,193.78,6930.0,178.9231,179.1171,178.7844,179.0802,6930.0
2019-02-25 11:55:00,193.76,193.89,193.59,193.59,5753.0,179.0617,179.1818,178.9046,178.9046,5753.0
2019-02-25 12:00:00,193.59,193.65,193.27,193.27,7749.0,178.9046,178.96,178.6088,178.6088,7749.0
2019-02-25 12:05:00,193.29,193.39,193.08,193.39,9726.0,178.6273,178.7197,178.4333,178.7197,9726.0
2019-02-25 12:10:00,193.34,193.45,193.21,193.36,8876.0,178.6735,178.7752,178.5534,178.692,8876.0
2019-02-25 12:15:00,193.33,193.33,193.1,193.27,11034.0,178.6643,178.6643,178.4517,178.6088,11034.0
2019-02-25 12:20:00,193.28,193.33,193.0,193.07,9119.0,178.6181,178.6643,178.3593,178.424,9119.0
2019-02-25 12:25:00,193.07,193.07,192.81,192.81,8480.0,178.424,178.424,178.1837,178.1837,8480.0
2019-02-25 12:30:00,192.81,193.16,192.77,193.02,18204.0,178.1837,178.5072,178.1468,178.3778,18204.0
2019-02-25 12:35:00,193.09,193.12,192.93,192.93,8833.0,178.4425,178.4702,178.2946,178.2946,8833.0
2019-02-25 12:40:00,192.93,193.02,192.76,193.0,7976.0,178.2946,178.3778,178.1375,178.3593,7976.0
2019-02-25 12:45:00,193.06,193.12,192.88,193.11,6872.0,178.4148,178.4702,178.2484,178.461,6872.0
2019-02-25 12:50:00,193.06,193.06,192.68,192.75,4464.0,178.4148,178.4148,178.0636,178.1283,4464.0
2019-02-25 12:55:00,192.73,192.86,192.59,192.85,13057.0,178.1098,178.2299,177.9804,178.2207,13057.0
2019-02-25 13:00:00,192.79,192.98,192.77,192.9,7058.0,178.1653,178.3408,178.1468,178.2669,7058.0
2019-02-25 13:05:00,192.88,193.05,192.85,192.89,3718.0,178.2484,178.4055,178.2207,178.2577,3718.0
2019-02-25 13:10:00,192.88,192.98,192.82,192.82,3865.0,178.2484,178.3408,178.193,178.193,3865.0
2019-02-25 13:15:00,192.83,192.95,192.82,192.87,9297.0,178.2022,178.3131,178.193,178.2392,9297.0
2019-02-25 13:20:00,192.86,192.97,192.83,192.87,5482.0,178.2299,178.3316,178.2022,178.2392,5482.0
2019-02-25 13:25:00,192.87,192.87,192.78,192.79,3472.0,178.2392,178.2392,178.156,178.1653,3472.0
2019-02-25 13:30:00,192.74,192.76,192.55,192.56,5728.0,178.1191,178.1375,177.9435,177.9527,5728.0
2019-02-25 13:35:00,192.55,192.56,192.28,192.28,8356.0,177.9435,177.9527,177.6939,177.6939,8356.0
2019-02-25 13:40:00,192.3,192.72,192.29,192.56,18252.0,177.7124,178.1006,177.7032,177.9527,18252.0
2019-02-25 13:45:00,192.49,192.49,192.27,192.39,6040.0,177.888,177.888,177.6847,177.7956,6040.0
2019-02-25 13:50:00,192.33,192.56,192.32,192.39,5023.0,177.7402,177.9527,177.7309,177.7956,5023.0
2019-02-25 13:55:00,192.31,192.51,192.31,192.42,4922.0,177.7217,177.9065,177.7217,177.8233,4922.0
2019-02-25 14:00:00,192.36,192.41,192.21,192.21,4230.0,177.7679,177.8141,177.6293,177.6293,4230.0
2019-02-25 14:05:00,192.2,192.36,192.12,192.27,7629.0,177.62,177.7679,177.5461,177.6847,7629.0
2019-02-25 14:10:00,192.28,192.41,192.11,192.4,8026.0,177.6939,177.8141,177.5368,177.8048,8026.0
2019-02-25 14:15:00,192.36,192.43,192.18,192.21,4106.0,177.7679,177.8326,177.6015,177.6293,4106.0
2019-02-25 14:20:00,192.12,192.28,192.03,192.25,7120.0,177.5461,177.6939,177.4629,177.6662,7120.0
2019-02-25 14:25:00,192.25,192.31,192.23,192.25,10203.0,177.6662,177.7217,177.6477,177.6662,10203.0
2019-02-25 14:30:00,192.21,192.27,192.13,192.25,6482.0,177.6293,177.6847,177.5553,177.6662,6482.0
2019-02-25 14:35:00,192.21,192.28,192.16,192.21,6318.0,177.6293,177.6939,177.583,177.6293,6318.0
2019-02-25 14:40:00,192.17,192.4,192.15,192.36,6125.0,177.5923,177.8048,177.5738,177.7679,6125.0
2019-02-25 14:45:00,192.38,192.44,192.28,192.3,6054.0,177.7864,177.8418,177.6939,177.7124,6054.0
2019-02-25 14:50:00,192.24,192.36,192.13,192.13,4300.0,177.657,177.7679,177.5553,177.5553,4300.0
2019-02-25 14:55:00,192.18,192.25,192.06,192.2,10240.0,177.6015,177.6662,177.4906,177.62,10240.0
2019-02-25 15:00:00,192.19,192.24,192.09,192.14,6030.0,177.6108,177.657,177.5184,177.5646,6030.0
2019-02-25 15:05:00,192.1,192.17,192.04,192.12,20903.0,177.5276,177.5923,177.4722,177.5461,20903.0
2019-02-25 15:10:00,192.13,192.14,192.01,192.04,8132.0,177.5553,177.5646,177.4444,177.4722,8132.0
2019-02-25 15:15:00,192.05,192.27,192.02,192.1,5728.0,177.4814,177.6847,177.4537,177.5276,5728.0
2019-02-25 15:20:00,192.09,192.12,191.9,191.93,10617.0,177.5184,177.5461,177.3428,177.3705,10617.0
2019-02-25 15:25:00,191.93,191.93,191.62,191.65,14664.0,177.3705,177.3705,177.084,177.1117,14664.0
2019-02-25 15:30:00,191.64,191.76,191.5,191.75,30308.0,177.1025,177.2134,176.9731,177.2042,30308.0
2019-02-25 15:35:00,191.73,191.86,191.18,191.66,25051.0,177.1857,177.3058,176.6774,177.121,25051.0
2019-02-25 15:40:00,191.7,191.79,191.47,191.56,29898.0,177.1579,177.2411,176.9454,177.0286,29898.0
2019-02-25 15:45:00,191.57,191.63,191.36,191.37,31170.0,177.0378,177.0933,176.8437,176.853,31170.0
2019-02-25 15:50:00,191.34,191.55,191.19,191.47,62770.0,176.8253,177.0193,176.6866,176.9454,62770.0
2019-02-25 15:55:00,191.45,191.72,191.17,191.61,92060.0,176.9269,177.1764,176.6681,177.0748,92060.0
2019-02-26 09:30:00,191.62,191.62,190.17,191.49,31848.0,177.084,177.084,175.744,176.9639,31848.0
2019-02-26 09:35:00,191.37,191.47,191.13,191.29,7171.0,176.853,176.9454,176.6312,176.779,7171.0
2019-02-26 09:40:00,191.38,191.56,190.58,190.6,17495.0,176.8622,177.0286,176.1229,176.1414,17495.0
2019-02-26 09:45:00,190.52,191.01,190.27,190.96,12613.0,176.0675,176.5203,175.8364,176.4741,12613.0
2019-02-26 09:50:00,190.91,190.91,190.45,190.77,33577.0,176.4279,176.4279,176.0028,176.2985,33577.0
2019-02-26 09:55:00,190.75,190.83,190.17,190.17,10631.0,176.28,176.3539,175.744,175.744,10631.0
2019-02-26 10:00:00,190.26,190.89,190.17,190.88,15534.0,175.8272,176.4094,175.744,176.4001,15534.0
2019-02-26 10:05:00,190.89,190.89,190.54,190.69,10037.0,176.4094,176.4094,176.0859,176.2246,10037.0
2019-02-26 10:10:00,190.77,190.88,190.65,190.71,19702.0,176.2985,176.4001,176.1876,176.243,19702.0
2019-02-26 10:15:00,190.71,190.82,190.58,190.65,14355.0,176.243,176.3447,176.1229,176.1876,14355.0
2019-02-26 10:20:00,190.57,190.71,190.45,190.7,9467.0,176.1137,176.243,176.0028,176.2338,9467.0
2019-02-26 10:25:00,190.7,190.73,190.19,190.19,8094.0,176.2338,176.2615,175.7625,175.7625,8094.0
2019-02-26 10:30:00,190.25,190.25,189.72,189.82,10893.0,175.8179,175.8179,175.3281,175.4206,10893.0
2019-02-26 10:35:00,189.98,190.02,189.64,189.69,6757.0,175.5684,175.6054,175.2542,175.3004,6757.0
2019-02-26 10:40:00,189.63,189.69,189.46,189.58,14201.0,175.245,175.3004,175.0879,175.1988,14201.0
2019-02-26 10:45:00,189.5,190.04,189.39,189.76,36462.0,175.1248,175.6239,175.0232,175.3651,36462.0
2019-02-26 10:50:00,189.64,189.64,189.08,189.21,15812.0,175.2542,175.2542,174.7367,174.8568,15812.0
2019-02-26 10:55:00,189.13,189.2,189.04,189.11,11235.0,174.7829,174.8476,174.6997,174.7644,11235.0
2019-02-26 11:00:00,189.09,189.73,188.99,189.73,12489.0,174.7459,175.3374,174.6535,175.3374,12489.0
2019-02-26 11:05:00,189.67,189.75,189.3,189.63,16945.0,175.2819,175.3559,174.94,175.245,16945.0
2019-02-26 11:10:00,189.66,190.06,189.61,189.97,26120.0,175.2727,175.6424,175.2265,175.5592,26120.0
2019-02-26 11:15:00,189.98,190.51,189.98,190.51,9855.0,175.5684,176.0582,175.5684,176.0582,9855.0
2019-02-26 11:20:00,190.52,190.56,190.15,190.21,15051.0,176.0675,176.1044,175.7255,175.781,15051.0
2019-02-26 11:25:00,190.17,190.32,190.05,190.14,10583.0,175.744,175.8826,175.6331,175.7163,10583.0
2019-02-26 11:30:00,190.19,190.23,190.03,190.12,9517.0,175.7625,175.7995,175.6146,175.6978,9517.0
2019-02-26 11:35:00,190.08,190.63,190.08,190.4,8597.0,175.6608,176.1691,175.6608,175.9566,8597.0
2019-02-26 11:40:00,190.37,190.4,190.04,190.37,8417.0,175.9288,175.9566,175.6239,175.9288,8417.0
2019-02-26 11:45:00,190.33,190.35,189.97,190.08,6741.0,175.8919,175.9104,175.5592,175.6608,6741.0
2019-02-26 11:50:00,190.21,190.49,190.2,190.42,4137.0,175.781,176.0397,175.7717,175.975,4137.0
2019-02-26 11:55:00,190.41,190.41,189.92,189.92,4716.0,175.9658,175.9658,175.513,175.513,4716.0
2019-02-26 12:00:00,190.0,190.13,189.87,189.93,10502.0,175.5869,175.707,175.4668,175.5222,10502.0
2019-02-26 12:05:00,189.92,190.2,189.73,190.03,9934.0,175.513,175.7717,175.3374,175.6146,9934.0
2019-02-26 12:10:00,189.92,190.12,189.88,190.08,6078.0,175.513,175.6978,175.476,175.6608,6078.0
2019-02-26 12:15:00,190.03,190.04,189.85,190.02,6180.0,175.6146,175.6239,175.4483,175.6054,6180.0
2019-02-26 12:20:00,190.04,190.08,189.98,190.05,3839.0,175.6239,175.6608,175.5684,175.6331,3839.0
2019-02-26 12:25:00,190.02,190.02,189.76,189.8,6201.0,175.6054,175.6054,175.3651,175.4021,6201.0
2019-02-26 12:30:00,189.83,189.84,189.65,189.65,6613.0,175.4298,175.439,175.2635,175.2635,6613.0
2019-02-26 12:35:00,189.68,190.01,189.63,189.95,9188.0,175.2912,175.5961,175.245,175.5407,9188.0
2019-02-26 12:40:00,189.94,190.16,189.92,190.16,3100.0,175.5315,175.7348,175.513,175.7348,3100.0
2019-02-26 12:45:00,190.19,190.25,189.96,189.97,4085.0,175.7625,175.8179,175.5499,175.5592,4085.0
2019-02-26 12:50:00,189.97,190.47,189.92,190.3,12773.0,175.5592,176.0212,175.513,175.8641,12773.0
2019-02-26 12:55:00,190.32,190.34,190.01,190.03,16576.0,175.8826,175.9011,175.5961,175.6146,16576.0
2019-02-26 13:00:00,190.05,190.12,189.91,189.92,10986.0,175.6331,175.6978,175.5037,175.513,10986.0
2019-02-26 13:05:00,189.9,189.98,189.75,189.96,6350.0,175.4945,175.5684,175.3559,175.5499,6350.0
2019-02-26 13:10:00,189.93,190.04,189.89,189.98,7124.0,175.5222,175.6239,175.4852,175.5684,7124.0
2019-02-26 13:15:00,190.0,190.03,189.9,189.9,7493.0,175.5869,175.6146,175.4945,175.4945,7493.0
2019-02-26 13:20:00,189.82,189.82,189.66,189.66,1616.0,175.4206,175.4206,175.2727,175.2727,1616.0
2019-02-26 13:25:00,189.64,189.67,189.43,189.6,16867.0,175.2542,175.2819,175.0601,175.2172,16867.0
2019-02-26 13:30:00,189.62,189.65,189.28,189.44,14728.0,175.2357,175.2635,174.9215,175.0694,14728.0
2019-02-26 13:35:00,189.51,189.51,189.04,189.05,10648.0,175.1341,175.1341,174.6997,174.709,10648.0
2019-02-26 13:40:00,189.07,189.22,188.77,189.1,12745.0,174.7275,174.8661,174.4502,174.7552,12745.0
2019-02-26 13:45:00,189.16,189.22,189.01,189.18,7185.0,174.8106,174.8661,174.672,174.8291,7185.0
2019-02-26 13:50:00,189.18,189.23,188.94,188.97,16056.0,174.8291,174.8753,174.6073,174.635,16056.0
2019-02-26 13:55:00,189.03,189.14,188.71,188.91,21203.0,174.6905,174.7921,174.3948,174.5796,21203.0
2019-02-26 14:00:00,188.93,189.05,188.72,188.78,37007.0,174.5981,174.709,174.404,174.4595,37007.0
2019-02-26 14:05:00,188.77,188.8,188.22,188.59,32255.0,174.4502,174.4779,173.9419,174.2839,32255.0
2019-02-26 14:10:00,188.49,188.87,188.47,188.83,14729.0,174.1914,174.5426,174.173,174.5057,14729.0
2019-02-26 14:15:00,188.8,189.03,188.44,188.81,40209.0,174.4779,174.6905,174.1452,174.4872,40209.0
2019-02-26 14:20:00,188.79,188.82,188.27,188.56,25311.0,174.4687,174.4964,173.9881,174.2561,25311.0
2019-02-26 14:25:00,188.53,188.65,188.29,188.53,15805.0,174.2284,174.3393,174.0066,174.2284,15805.0
2019-02-26 14:30:00,188.55,188.67,188.39,188.42,13862.0,174.2469,174.3578,174.099,174.1268,13862.0
2019-02-26 14:35:00,188.46,188.81,188.4,188.77,11822.0,174.1637,174.4872,174.1083,174.4502,11822.0
2019-02-26 14:40:00,188.76,188.89,188.7,188.84,13598.0,174.441,174.5611,174.3855,174.5149,13598.0
2019-02-26 14:45:00,188.88,189.04,188.81,188.96,13726.0,174.5519,174.6997,174.4872,174.6258,13726.0
2019-02-26 14:50:00,188.96,189.09,188.8,188.8,13607.0,174.6258,174.7459,174.4779,174.4779,13607.0
2019-02-26 14:55:00,188.82,188.83,188.59,188.69,10243.0,174.4964,174.5057,174.2839,174.3763,10243.0
2019-02-26 15:00:00,188.73,188.82,188.57,188.79,19440.0,174.4132,174.4964,174.2654,174.4687,19440.0
2019-02-26 15:05:00,188.77,188.82,188.6,188.75,18137.0,174.4502,174.4964,174.2931,174.4317,18137.0
2019-02-26 15:10:00,188.74,188.75,188.47,188.49,11345.0,174.4225,174.4317,174.173,174.1914,11345.0
2019-02-26 15:15:00,188.5,188.64,188.42,188.51,20921.0,174.2007,174.3301,174.1268,174.2099,20921.0
2019-02-26 15:20:00,188.52,188.62,188.42,188.57,13786.0,174.2192,174.3116,174.1268,174.2654,13786.0
2019-02-26 15:25:00,188.57,188.57,188.28,188.46,14601.0,174.2654,174.2654,173.9974,174.1637,14601.0
2019-02-26 15:30:00,188.47,188.6,188.4,188.48,25627.0,174.173,174.2931,174.1083,174.1822,25627.0
2019-02-26 15:35:00,188.49,188.49,188.32,188.39,21459.0,174.1914,174.1914,174.0343,174.099,21459.0
2019-02-26 15:40:00,188.43,188.48,188.27,188.28,21597.0,174.136,174.1822,173.9881,173.9974,21597.0
2019-02-26 15:45:00,188.3,188.57,188.28,188.46,40782.0,174.0159,174.2654,173.9974,174.1637,40782.0
2019-02-26 15:50:00,188.44,188.46,188.25,188.37,41055.0,174.1452,174.1637,173.9697,174.0806,41055.0
2019-02-26 15:55:00,188.35,188.47,188.05,188.15,65131.0,174.0621,174.173,173.7848,173.8772,65131.0
2019-02-27 09:30:00,186.95,187.38,185.5,185.88,32013.0,172.7683,173.1657,171.4283,171.7794,32013.0
2019-02-27 09:35:00,185.69,186.57,185.37,185.62,23661.0,171.6039,172.4171,171.3081,171.5392,23661.0
2019-02-27 09:40:00,185.63,185.96,184.76,184.88,36381.0,171.5484,171.8534,170.7444,170.8553,36381.0
2019-02-27 09:45:00,184.88,184.98,184.45,184.93,51433.0,170.8553,170.9477,170.4579,170.9015,51433.0
2019-02-27 09:50:00,184.94,185.29,184.11,184.12,40876.0,170.9107,171.2342,170.1437,170.153,40876.0
2019-02-27 09:55:00,184.07,184.19,183.41,183.82,63943.0,170.1067,170.2176,169.4968,169.8757,63943.0
2019-02-27 10:00:00,183.76,183.76,183.23,183.38,40966.0,169.8203,169.8203,169.3305,169.4691,40966.0
2019-02-27 10:05:00,183.38,183.92,182.94,183.54,36996.0,169.4691,169.9681,169.0625,169.6169,36996.0
2019-02-27 10:10:00,183.54,183.59,182.14,182.18,35505.0,169.6169,169.6632,168.3232,168.3601,35505.0
2019-02-27 10:15:00,182.24,182.97,181.87,182.33,33201.0,168.4156,169.0902,168.0736,168.4987,33201.0
2019-02-27 10:20:00,182.32,182.48,181.9,182.06,30717.0,168.4895,168.6374,168.1014,168.2492,30717.0
2019-02-27 10:25:00,182.06,182.12,181.28,181.41,37284.0,168.2492,168.3047,167.5284,167.6485,37284.0
2019-02-27 10:30:00,181.41,181.49,181.07,181.25,25088.0,167.6485,167.7225,167.3343,167.5007,25088.0
2019-02-27 10:35:00,181.24,181.66,181.12,181.41,30067.0,167.4914,167.8796,167.3805,167.6485,30067.0
2019-02-27 10:40:00,181.41,181.42,180.6,180.67,42106.0,167.6485,167.6578,166.9,166.9647,42106.0
2019-02-27 10:45:00,180.61,180.67,179.59,179.99,103275.0,166.9092,166.9647,165.9666,166.3362,103275.0
2019-02-27 10:50:00,180.04,180.39,179.5,180.2,106847.0,166.3825,166.7059,165.8834,166.5303,106847.0
2019-02-27 10:55:00,180.35,181.01,180.06,180.23,101405.0,166.6689,167.2789,166.4009,166.558,101405.0
2019-02-27 11:00:00,180.34,181.42,180.34,180.79,66078.0,166.6597,167.6578,166.6597,167.0756,66078.0
2019-02-27 11:05:00,180.71,181.32,180.19,180.98,125590.0,167.0016,167.5654,166.5211,167.2511,125590.0
2019-02-27 11:10:00,181.16,181.21,180.54,180.86,29505.0,167.4175,167.4637,166.8445,167.1402,29505.0
2019-02-27 11:15:00,180.83,181.12,180.27,180.62,57464.0,167.1125,167.3805,166.595,166.9185,57464.0
2019-02-27 11:20:00,180.65,180.76,180.22,180.55,23053.0,166.9462,167.0478,166.5488,166.8538,23053.0
2019-02-27 11:25:00,180.6,180.77,180.37,180.64,25970.0,166.9,167.0571,166.6874,166.9369,25970.0
2019-02-27 11:30:00,180.73,181.38,180.3,180.72,112704.0,167.0201,167.6208,166.6227,167.0109,112704.0
2019-02-27 11:35:00,180.69,180.98,180.37,180.5,23883.0,166.9831,167.2511,166.6874,166.8076,23883.0
2019-02-27 11:40:00,180.46,180.82,180.01,180.14,39186.0,166.7706,167.1033,166.3547,166.4749,39186.0
2019-02-27 11:45:00,180.09,180.63,180.02,180.18,80301.0,166.4287,166.9277,166.364,166.5118,80301.0
2019-02-27 11:50:00,180.17,180.35,179.98,180.07,38935.0,166.5026,166.6689,166.327,166.4102,38935.0
2019-02-27 11:55:00,180.13,180.63,180.12,180.19,102963.0,166.4656,166.9277,166.4564,166.5211,102963.0
2019-02-27 12:00:00,180.31,181.31,180.24,181.01,93529.0,166.632,167.5561,166.5673,167.2789,93529.0
2019-02-27 12:05:00,180.97,181.5,180.97,181.18,22421.0,167.2419,167.7317,167.2419,167.436,22421.0
2019-02-27 12:10:00,181.17,181.38,181.05,181.12,43689.0,167.4267,167.6208,167.3158,167.3805,43689.0
2019-02-27 12:15:00,181.02,181.09,180.88,180.94,22096.0,167.2881,167.3528,167.1587,167.2142,22096.0
2019-02-27 12:20:00,180.86,181.19,180.76,181.05,47548.0,167.1402,167.4452,167.0478,167.3158,47548.0
2019-02-27 12:25:00,181.08,181.25,180.92,180.95,20020.0,167.3436,167.5007,167.1957,167.2234,20020.0
2019-02-27 12:30:00,180.98,181.22,180.97,181.14,20922.0,167.2511,167.4729,167.2419,167.399,20922.0
2019-02-27 12:35:00,181.16,181.62,181.15,181.5,61756.0,167.4175,167.8426,167.4083,167.7317,61756.0
2019-02-27 12:40:00,181.55,181.9,181.55,181.65,34747.0,167.7779,168.1014,167.7779,167.8703,34747.0
2019-02-27 12:45:00,181.65,182.32,181.59,182.23,55117.0,167.8703,168.4895,167.8149,168.4063,55117.0
2019-02-27 12:50:00,182.2,182.38,181.88,181.91,12154.0,168.3786,168.5449,168.0829,168.1106,12154.0
2019-02-27 12:55:00,181.88,182.0,181.83,181.83,13672.0,168.0829,168.1938,168.0367,168.0367,13672.0
2019-02-27 13:00:00,181.88,181.9,181.64,181.73,8022.0,168.0829,168.1014,167.8611,167.9443,8022.0
2019-02-27 13:05:00,181.72,182.14,181.69,182.14,9531.0,167.935,168.3232,167.9073,168.3232,9531.0
2019-02-27 13:10:00,182.17,182.25,181.97,182.18,8500.0,168.3509,168.4248,168.166,168.3601,8500.0
2019-02-27 13:15:00,182.23,182.27,182.1,182.1,4954.0,168.4063,168.4433,168.2862,168.2862,4954.0
2019-02-27 13:20:00,182.06,182.18,182.06,182.15,8528.0,168.2492,168.3601,168.2492,168.3324,8528.0
2019-02-27 13:25:00,182.16,182.17,182.06,182.12,6671.0,168.3416,168.3509,168.2492,168.3047,6671.0
2019-02-27 13:30:00,182.12,182.12,181.83,181.95,16500.0,168.3047,168.3047,168.0367,168.1476,16500.0
2019-02-27 13:35:00,181.99,181.99,181.56,181.58,6539.0,168.1845,168.1845,167.7871,167.8056,6539.0
2019-02-27 13:40:00,181.59,181.6,181.36,181.41,11644.0,167.8149,167.8241,167.6023,167.6485,11644.0
2019-02-27 13:45:00,181.39,181.39,181.17,181.17,13776.0,167.63,167.63,167.4267,167.4267,13776.0
2019-02-27 13:50:00,181.17,181.23,180.76,180.91,26291.0,167.4267,167.4822,167.0478,167.1865,26291.0
2019-02-27 13:55:00,180.97,181.03,180.91,180.94,25063.0,167.2419,167.2974,167.1865,167.2142,25063.0
2019-02-27 14:00:00,180.94,181.03,180.82,180.86,23492.0,167.2142,167.2974,167.1033,167.1402,23492.0
2019-02-27 14:05:00,180.86,181.02,180.68,180.83,24958.0,167.1402,167.2881,166.9739,167.1125,24958.0
2019-02-27 14:10:00,180.87,181.02,180.61,180.99,14726.0,167.1495,167.2881,166.9092,167.2604,14726.0
2019-02-27 14:15:00,181.02,181.33,180.79,180.99,17450.0,167.2881,167.5746,167.0756,167.2604,17450.0
2019-02-27 14:20:00,180.99,181.02,180.88,180.95,12337.0,167.2604,167.2881,167.1587,167.2234,12337.0
2019-02-27 14:25:00,180.95,181.02,180.8,181.02,17437.0,167.2234,167.2881,167.0848,167.2881,17437.0
2019-02-27 14:30:00,181.02,181.19,180.91,181.16,18825.0,167.2881,167.4452,167.1865,167.4175,18825.0
2019-02-27 14:35:00,181.16,181.29,181.13,181.16,50915.0,167.4175,167.5376,167.3898,167.4175,50915.0
2019-02-27 14:40:00,181.2,181.21,181.09,181.15,21228.0,167.4545,167.4637,167.3528,167.4083,21228.0
2019-02-27 14:45:00,181.16,181.48,181.05,181.43,63666.0,167.4175,167.7132,167.3158,167.667,63666.0
2019-02-27 14:50:00,181.45,181.74,181.34,181.55,54090.0,167.6855,167.9535,167.5838,167.7779,54090.0
2019-02-27 14:55:00,181.49,181.6,181.41,181.41,15399.0,167.7225,167.8241,167.6485,167.6485,15399.0
2019-02-27 15:00:00,181.41,181.56,181.23,181.38,35846.0,167.6485,167.7871,167.4822,167.6208,35846.0
2019-02-27 15:05:00,181.4,181.46,181.28,181.32,11729.0,167.6393,167.6947,167.5284,167.5654,11729.0
2019-02-27 15:10:00,181.28,181.3,181.06,181.14,40838.0,167.5284,167.5469,167.3251,167.399,40838.0
2019-02-27 15:15:00,181.14,181.26,181.1,181.11,30481.0,167.399,167.5099,167.362,167.3713,30481.0
2019-02-27 15:20:00,181.13,181.13,180.83,180.95,21198.0,167.3898,167.3898,167.1125,167.2234,21198.0
2019-02-27 15:25:00,180.94,181.0,180.76,180.86,20458.0,167.2142,167.2696,167.0478,167.1402,20458.0
2019-02-27 15:30:00,180.84,180.84,180.71,180.81,29267.0,167.1218,167.1218,167.0016,167.094,29267.0
2019-02-27 15:35:00,180.81,180.97,180.75,180.88,40127.0,167.094,167.2419,167.0386,167.1587,40127.0
2019-02-27 15:40:00,180.88,180.88,180.76,180.78,37124.0,167.1587,167.1587,167.0478,167.0663,37124.0
2019-02-27 15:45:00,180.79,180.87,180.57,180.79,56374.0,167.0756,167.1495,166.8722,167.0756,56374.0
2019-02-27 15:50:00,180.79,180.79,180.45,180.62,86942.0,167.0756,167.0756,166.7614,166.9185,86942.0
2019-02-27 15:55:00,180.63,181.06,180.41,180.73,191340.0,166.9277,167.3251,166.7244,167.0201,191340.0
2019-02-28 09:30:00,180.08,180.48,178.54,179.59,61452.0,166.4194,166.7891,164.9962,165.9666,61452.0
2019-02-28 09:35:00,179.65,180.71,179.4,180.5,41612.0,166.022,167.0016,165.791,166.8076,41612.0
2019-02-28 09:40:00,180.62,180.79,179.99,180.51,48997.0,166.9185,167.0756,166.3362,166.8168,48997.0
2019-02-28 09:45:00,180.48,180.97,180.03,180.08,86418.0,166.7891,167.2419,166.3732,166.4194,86418.0
2019-02-28 09:50:00,180.08,180.42,179.87,180.1,21242.0,166.4194,166.7336,166.2253,166.4379,21242.0
2019-02-28 09:55:00,179.99,180.58,179.44,179.59,32370.0,166.3362,166.8815,165.828,165.9666,32370.0
2019-02-28 10:00:00,179.58,179.99,179.46,179.65,18767.0,165.9573,166.3362,165.8465,166.022,18767.0
2019-02-28 10:05:00,179.71,179.71,178.85,178.91,20067.0,166.0775,166.0775,165.2827,165.3382,20067.0
2019-02-28 10:10:00,178.92,178.97,177.8,178.25,79648.0,165.3474,165.3936,164.3124,164.7282,79648.0
2019-02-28 10:15:00,178.25,178.74,178.16,178.3,83610.0,164.7282,165.1811,164.6451,164.7744,83610.0
2019-02-28 10:20:00,178.3,178.37,177.78,178.14,52725.0,164.7744,164.8391,164.2939,164.6266,52725.0
2019-02-28 10:25:00,178.18,178.5,177.7,178.08,31583.0,164.6635,164.9593,164.22,164.5711,31583.0
2019-02-28 10:30:00,178.12,178.57,177.99,178.52,54154.0,164.6081,165.024,164.488,164.9778,54154.0
2019-02-28 10:35:00,178.53,178.74,178.23,178.36,60161.0,164.987,165.1811,164.7098,164.8299,60161.0
2019-02-28 10:40:00,178.33,178.45,177.89,177.92,43491.0,164.8022,164.9131,164.3955,164.4233,43491.0
2019-02-28 10:45:00,177.87,178.14,177.36,177.78,27624.0,164.3771,164.6266,163.9058,164.2939,27624.0
2019-02-28 10:50:00,177.78,178.23,177.41,178.15,86300.0,164.2939,164.7098,163.952,164.6358,86300.0
2019-02-28 10:55:00,178.15,178.51,178.0,178.0,49212.0,164.6358,164.9685,164.4972,164.4972,49212.0
2019-02-28 11:00:00,178.01,178.12,177.61,178.12,40839.0,164.5064,164.6081,164.1368,164.6081,40839.0
2019-02-28 11:05:00,178.22,178.22,177.66,177.69,25040.0,164.7005,164.7005,164.183,164.2107,25040.0
2019-02-28 11:10:00,177.67,178.05,177.56,177.99,22757.0,164.1922,164.5434,164.0906,164.488,22757.0
2019-02-28 11:15:00,178.0,178.2,177.95,178.05,20505.0,164.4972,164.682,164.451,164.5434,20505.0
2019-02-28 11:20:00,178.05,178.06,177.66,177.9,26643.0,164.5434,164.5527,164.183,164.4048,26643.0
2019-02-28 11:25:00,177.92,177.93,177.24,177.27,18901.0,164.4233,164.4325,163.7949,163.8226,18901.0
2019-02-28 11:30:00,177.27,177.46,177.1,177.19,30875.0,163.8226,163.9982,163.6655,163.7486,30875.0
2019-02-28 11:35:00,177.19,177.21,176.61,176.79,34242.0,163.7486,163.7671,163.2126,163.379,34242.0
2019-02-28 11:40:00,176.84,177.19,176.65,176.65,46144.0,163.4252,163.7486,163.2496,163.2496,46144.0
2019-02-28 11:45:00,176.65,176.65,175.67,175.9,61780.0,163.2496,163.2496,162.344,162.5565,61780.0
2019-02-28 11:50:00,175.95,176.18,175.51,175.76,69206.0,162.6027,162.8153,162.1961,162.4271,69206.0
2019-02-28 11:55:00,175.77,176.39,175.73,176.38,27858.0,162.4364,163.0093,162.3994,163.0001,27858.0
2019-02-28 12:00:00,176.38,176.52,175.91,176.18,50003.0,163.0001,163.1295,162.5657,162.8153,50003.0
2019-02-28 12:05:00,176.2,176.29,175.89,175.97,26583.0,162.8337,162.9169,162.5473,162.6212,26583.0
2019-02-28 12:10:00,175.97,176.11,175.78,175.81,51968.0,162.6212,162.7506,162.4456,162.4733,51968.0
2019-02-28 12:15:00,175.85,175.96,175.63,175.67,32954.0,162.5103,162.612,162.307,162.344,32954.0
2019-02-28 12:20:00,175.66,176.07,175.65,176.03,60757.0,162.3347,162.7136,162.3255,162.6766,60757.0
2019-02-28 12:25:00,176.04,176.09,175.94,176.0,32603.0,162.6859,162.7321,162.5935,162.6489,32603.0
2019-02-28 12:30:00,176.0,176.02,175.84,175.87,47885.0,162.6489,162.6674,162.5011,162.5288,47885.0
2019-02-28 12:35:00,175.85,176.01,175.76,175.86,32072.0,162.5103,162.6582,162.4271,162.5195,32072.0
2019-02-28 12:40:00,175.84,175.88,174.82,175.01,94421.0,162.5011,162.538,161.5584,161.734,94421.0
2019-02-28 12:45:00,175.02,175.05,174.71,174.86,41178.0,161.7433,161.771,161.4568,161.5954,41178.0
2019-02-28 12:50:00,174.89,175.04,174.45,174.53,42560.0,161.6231,161.7617,161.2165,161.2904,42560.0
2019-02-28 12:55:00,174.53,175.0,174.47,174.68,27836.0,161.2904,161.7248,161.235,161.4291,27836.0
2019-02-28 13:00:00,174.78,174.92,174.36,174.36,37149.0,161.5215,161.6508,161.1333,161.1333,37149.0
2019-02-28 13:05:00,174.39,174.43,173.74,174.35,60070.0,161.1611,161.198,160.5604,161.1241,60070.0
2019-02-28 13:10:00,174.38,174.47,173.87,173.97,48774.0,161.1518,161.235,160.6805,160.7729,48774.0
2019-02-28 13:15:00,173.95,173.99,173.25,173.27,113846.0,160.7544,160.7914,160.1075,160.126,113846.0
2019-02-28 13:20:00,173.26,174.14,173.24,173.68,94736.0,160.1168,160.93,160.0983,160.5049,94736.0
2019-02-28 13:25:00,173.77,174.0,173.65,173.99,33373.0,160.5881,160.8006,160.4772,160.7914,33373.0
2019-02-28 13:30:00,174.0,174.79,173.87,174.49,119959.0,160.8006,161.5307,160.6805,161.2535,119959.0
2019-02-28 13:35:00,174.5,175.15,174.4,175.03,130468.0,161.2627,161.8634,161.1703,161.7525,130468.0
2019-02-28 13:40:00,175.0,175.09,174.68,174.96,97066.0,161.7248,161.808,161.4291,161.6878,97066.0
2019-02-28 13:45:00,174.96,175.02,174.76,174.99,62332.0,161.6878,161.7433,161.503,161.7155,62332.0
2019-02-28 13:50:00,174.99,175.07,174.75,175.0,43974.0,161.7155,161.7895,161.4937,161.7248,43974.0
2019-02-28 13:55:00,174.99,175.08,174.61,174.62,96587.0,161.7155,161.7987,161.3644,161.3736,96587.0
2019-02-28 14:00:00,174.67,174.73,174.28,174.48,42776.0,161.4198,161.4753,161.0594,161.2442,42776.0
2019-02-28 14:05:00,174.43,174.43,173.97,174.27,72192.0,161.198,161.198,160.7729,161.0502,72192.0
2019-02-28 14:10:00,174.29,175.0,174.29,174.98,21445.0,161.0686,161.7248,161.0686,161.7063,21445.0
2019-02-28 14:15:00,174.98,175.21,174.73,174.88,83956.0,161.7063,161.9188,161.4753,161.6139,83956.0
2019-02-28 14:20:00,174.88,175.0,174.66,174.91,70870.0,161.6139,161.7248,161.4106,161.6416,70870.0
2019-02-28 14:25:00,174.92,174.99,174.69,174.97,23058.0,161.6508,161.7155,161.4383,161.6971,23058.0
2019-02-28 14:30:00,174.96,175.19,174.71,174.75,71071.0,161.6878,161.9004,161.4568,161.4937,71071.0
2019-02-28 14:35:00,174.75,174.85,174.54,174.56,29447.0,161.4937,161.5862,161.2997,161.3182,29447.0
2019-02-28 14:40:00,174.52,174.88,174.49,174.76,62104.0,161.2812,161.6139,161.2535,161.503,62104.0
2019-02-28 14:45:00,174.72,174.75,174.5,174.71,17181.0,161.466,161.4937,161.2627,161.4568,17181.0
2019-02-28 14:50:00,174.69,174.79,174.34,174.62,23864.0,161.4383,161.5307,161.1148,161.3736,23864.0
2019-02-28 14:55:00,174.68,174.86,174.58,174.66,16919.0,161.4291,161.5954,161.3366,161.4106,16919.0
2019-02-28 15:00:00,174.63,174.93,174.44,174.66,74798.0,161.3828,161.6601,161.2073,161.4106,74798.0
2019-02-28 15:05:00,174.65,174.67,174.4,174.44,24701.0,161.4013,161.4198,161.1703,161.2073,24701.0
2019-02-28 15:10:00,174.39,174.77,174.35,174.59,28008.0,161.1611,161.5122,161.1241,161.3459,28008.0
2019-02-28 15:15:00,174.59,174.74,174.39,174.73,40716.0,161.3459,161.4845,161.1611,161.4753,40716.0
2019-02-28 15:20:00,174.73,174.74,174.6,174.68,27856.0,161.4753,161.4845,161.3551,161.4291,27856.0
2019-02-28 15:25:00,174.71,174.89,174.6,174.82,50790.0,161.4568,161.6231,161.3551,161.5584,50790.0
2019-02-28 15:30:00,174.82,175.3,174.75,175.29,38215.0,161.5584,162.002,161.4937,161.9928,38215.0
2019-02-28 15:35:00,175.3,175.42,175.04,175.14,50472.0,162.002,162.1129,161.7617,161.8542,50472.0
2019-02-28 15:40:00,175.12,175.12,174.77,174.94,124726.0,161.8357,161.8357,161.5122,161.6693,124726.0
2019-02-28 15:45:00,174.91,175.03,174.59,174.69,118832.0,161.6416,161.7525,161.3459,161.4383,118832.0
2019-02-28 15:50:00,174.66,174.74,174.54,174.54,79941.0,161.4106,161.4845,161.2997,161.2997,79941.0
2019-02-28 15:55:00,174.55,174.72,174.27,174.46,160162.0,161.3089,161.466,161.0502,161.2257,160162.0
2019-03-01 09:30:00,175.73,177.16,175.36,176.87,50254.0,162.3994,163.7209,162.0575,163.4529,50254.0
2019-03-01 09:35:00,176.73,177.96,176.69,177.34,31718.0,163.3235,164.4602,163.2866,163.8873,31718.0
2019-03-01 09:40:00,177.44,178.98,177.33,178.62,65542.0,163.9797,165.4029,163.878,165.0702,65542.0
2019-03-01 09:45:00,178.61,178.97,178.3,178.81,64152.0,165.0609,165.3936,164.7744,165.2458,64152.0
2019-03-01 09:50:00,178.89,179.61,178.76,179.24,56023.0,165.3197,165.9851,165.1996,165.6431,56023.0
2019-03-01 09:55:00,179.14,179.65,178.95,179.26,33177.0,165.5507,166.022,165.3751,165.6616,33177.0
2019-03-01 10:00:00,179.08,179.61,178.97,179.56,35691.0,165.4953,165.9851,165.3936,165.9389,35691.0
2019-03-01 10:05:00,179.54,179.99,179.42,179.92,38034.0,165.9204,166.3362,165.8095,166.2716,38034.0
2019-03-01 10:10:00,179.93,180.34,179.65,180.17,38477.0,166.2808,166.6597,166.022,166.5026,38477.0
2019-03-01 10:15:00,180.15,180.26,179.19,179.28,48460.0,166.4841,166.5858,165.5969,165.6801,48460.0
2019-03-01 10:20:00,179.22,179.36,178.83,179.0,43612.0,165.6247,165.754,165.2642,165.4213,43612.0
2019-03-01 10:25:00,179.01,179.19,178.9,179.09,61824.0,165.4306,165.5969,165.3289,165.5045,61824.0
2019-03-01 10:30:00,179.09,179.17,178.88,179.13,30255.0,165.5045,165.5784,165.3104,165.5415,30255.0
2019-03-01 10:35:00,179.19,179.45,178.95,179.06,17201.0,165.5969,165.8372,165.3751,165.4768,17201.0
2019-03-01 10:40:00,179.06,179.2,178.94,179.06,18561.0,165.4768,165.6062,165.3659,165.4768,18561.0
2019-03-01 10:45:00,179.08,179.11,178.95,179.05,16367.0,165.4953,165.523,165.3751,165.4676,16367.0
2019-03-01 10:50:00,178.99,179.12,178.95,179.06,60910.0,165.4121,165.5322,165.3751,165.4768,60910.0
2019-03-01 10:55:00,179.08,179.33,179.06,179.1,28009.0,165.4953,165.7263,165.4768,165.5138,28009.0
2019-03-01 11:00:00,179.15,179.31,179.03,179.12,44304.0,165.56,165.7078,165.4491,165.5322,44304.0
2019-03-01 11:05:00,179.09,179.12,178.43,178.74,46046.0,165.5045,165.5322,164.8946,165.1811,46046.0
2019-03-01 11:10:00,178.7,178.78,178.44,178.55,17817.0,165.1441,165.218,164.9038,165.0055,17817.0
2019-03-01 11:15:00,178.53,178.62,178.23,178.52,25451.0,164.987,165.0702,164.7098,164.9778,25451.0
2019-03-01 11:20:00,178.53,178.57,178.24,178.4,24994.0,164.987,165.024,164.719,164.8669,24994.0
2019-03-01 11:25:00,178.44,178.5,178.27,178.48,21790.0,164.9038,164.9593,164.7467,164.9408,21790.0
2019-03-01 11:30:00,178.46,178.66,178.29,178.45,15949.0,164.9223,165.1071,164.7652,164.9131,15949.0
2019-03-01 11:35:00,178.45,178.94,178.42,178.77,12958.0,164.9131,165.3659,164.8853,165.2088,12958.0
2019-03-01 11:40:00,178.77,178.8,178.51,178.58,25791.0,165.2088,165.2365,164.9685,165.0332,25791.0
2019-03-01 11:45:00,178.56,178.94,178.46,178.87,46286.0,165.0147,165.3659,164.9223,165.3012,46286.0
2019-03-01 11:50:00,178.78,178.85,178.26,178.26,91451.0,165.218,165.2827,164.7375,164.7375,91451.0
2019-03-01 11:55:00,178.2,178.22,178.11,178.15,13821.0,164.682,164.7005,164.5989,164.6358,13821.0
2019-03-01 12:00:00,178.09,178.15,177.95,177.98,13855.0,164.5804,164.6358,164.451,164.4787,13855.0
2019-03-01 12:05:00,178.01,178.02,177.91,177.97,13515.0,164.5064,164.5157,164.414,164.4695,13515.0
2019-03-01 12:10:00,177.99,178.0,177.79,177.94,11092.0,164.488,164.4972,164.3031,164.4418,11092.0
2019-03-01 12:15:00,177.96,178.01,177.94,177.98,16457.0,164.4602,164.5064,164.4418,164.4787,16457.0
2019-03-01 12:20:00,177.97,178.02,177.92,177.92,9588.0,164.4695,164.5157,164.4233,164.4233,9588.0
2019-03-01 12:25:00,177.9,178.05,177.89,178.0,15324.0,164.4048,164.5434,164.3955,164.4972,15324.0
2019-03-01 12:30:00,178.02,178.05,177.91,177.97,10923.0,164.5157,164.5434,164.414,164.4695,10923.0
2019-03-01 12:35:00,177.98,178.21,177.96,178.2,12662.0,164.4787,164.6913,164.4602,164.682,12662.0
2019-03-01 12:40:00,178.22,178.35,178.01,178.05,31758.0,164.7005,164.8207,164.5064,164.5434,31758.0
2019-03-01 12:45:00,178.05,178.24,177.95,178.19,19546.0,164.5434,164.719,164.451,164.6728,19546.0
2019-03-01 12:50:00,178.32,178.32,178.06,178.2,20588.0,164.7929,164.7929,164.5527,164.682,20588.0
2019-03-01 12:55:00,178.2,178.23,178.03,178.06,10647.0,164.682,164.7098,164.5249,164.5527,10647.0
2019-03-01 13:00:00,178.09,178.24,178.09,178.22,11578.0,164.5804,164.719,164.5804,164.7005,11578.0
2019-03-01 13:05:00,178.29,178.56,178.23,178.56,12659.0,164.7652,165.0147,164.7098,165.0147,12659.0
2019-03-01 13:10:00,178.59,178.76,178.53,178.54,9064.0,165.0424,165.1996,164.987,164.9962,9064.0
2019-03-01 13:15:00,178.55,178.67,178.5,178.67,7590.0,165.0055,165.1164,164.9593,165.1164,7590.0
2019-03-01 13:20:00,178.6,178.62,178.49,178.5,6355.0,165.0517,165.0702,164.95,164.9593,6355.0
2019-03-01 13:25:00,178.52,178.6,178.46,178.51,5387.0,164.9778,165.0517,164.9223,164.9685,5387.0
2019-03-01 13:30:00,178.52,178.52,178.32,178.34,7814.0,164.9778,164.9778,164.7929,164.8114,7814.0
2019-03-01 13:35:00,178.34,178.35,178.06,178.16,9822.0,164.8114,164.8207,164.5527,164.6451,9822.0
2019-03-01 13:40:00,178.17,178.23,178.01,178.19,12766.0,164.6543,164.7098,164.5064,164.6728,12766.0
2019-03-01 13:45:00,178.21,178.33,178.09,178.09,9714.0,164.6913,164.8022,164.5804,164.5804,9714.0
2019-03-01 13:50:00,178.09,178.19,178.06,178.17,15248.0,164.5804,164.6728,164.5527,164.6543,15248.0
2019-03-01 13:55:00,178.16,178.18,178.09,178.11,8286.0,164.6451,164.6635,164.5804,164.5989,8286.0
2019-03-01 14:00:00,178.12,178.31,178.11,178.25,20504.0,164.6081,164.7837,164.5989,164.7282,20504.0
2019-03-01 14:05:00,178.25,178.33,178.2,178.32,12601.0,164.7282,164.8022,164.682,164.7929,12601.0
2019-03-01 14:10:00,178.35,178.38,178.2,178.24,10731.0,164.8207,164.8484,164.682,164.719,10731.0
2019-03-01 14:15:00,178.25,178.27,178.22,178.24,9701.0,164.7282,164.7467,164.7005,164.719,9701.0
2019-03-01 14:20:00,178.22,178.52,178.19,178.52,20011.0,164.7005,164.9778,164.6728,164.9778,20011.0
2019-03-01 14:25:00,178.51,178.65,178.32,178.35,18708.0,164.9685,165.0979,164.7929,164.8207,18708.0
2019-03-01 14:30:00,178.3,178.34,178.18,178.19,31375.0,164.7744,164.8114,164.6635,164.6728,31375.0
2019-03-01 14:35:00,178.22,178.4,178.19,178.36,17833.0,164.7005,164.8669,164.6728,164.8299,17833.0
2019-03-01 14:40:00,178.34,178.4,178.24,178.37,11136.0,164.8114,164.8669,164.719,164.8391,11136.0
2019-03-01 14:45:00,178.37,178.37,178.2,178.24,7187.0,164.8391,164.8391,164.682,164.719,7187.0
2019-03-01 14:50:00,178.23,178.57,178.18,178.55,14716.0,164.7098,165.024,164.6635,165.0055,14716.0
2019-03-01 14:55:00,178.56,178.56,178.29,178.32,7485.0,165.0147,165.0147,164.7652,164.7929,7485.0
2019-03-01 15:00:00,178.35,178.48,178.28,178.32,9538.0,164.8207,164.9408,164.756,164.7929,9538.0
2019-03-01 15:05:00,178.33,178.38,178.2,178.22,11126.0,164.8022,164.8484,164.682,164.7005,11126.0
2019-03-01 15:10:00,178.23,178.29,178.13,178.19,18021.0,164.7098,164.7652,164.6173,164.6728,18021.0
2019-03-01 15:15:00,178.18,178.4,178.15,178.24,13202.0,164.6635,164.8669,164.6358,164.719,13202.0
2019-03-01 15:20:00,178.23,178.27,178.12,178.12,21956.0,164.7098,164.7467,164.6081,164.6081,21956.0
2019-03-01 15:25:00,178.1,178.12,177.94,178.02,6875.0,164.5896,164.6081,164.4418,164.5157,6875.0
2019-03-01 15:30:00,178.03,178.24,178.02,178.19,16746.0,164.5249,164.719,164.5157,164.6728,16746.0
2019-03-01 15:35:00,178.19,178.55,178.16,178.5,15327.0,164.6728,165.0055,164.6451,164.9593,15327.0
2019-03-01 15:40:00,178.48,178.77,178.47,178.77,20561.0,164.9408,165.2088,164.9316,165.2088,20561.0
2019-03-01 15:45:00,178.82,178.84,178.47,178.49,69202.0,165.255,165.2735,164.9316,164.95,69202.0
2019-03-01 15:50:00,178.49,178.52,178.19,178.46,55915.0,164.95,164.9778,164.6728,164.9223,55915.0
2019-03-01 15:55:00,178.45,178.65,177.94,178.36,182445.0,164.9131,165.0979,164.4418,164.8299,182445.0
2019-03-04 09:30:00,178.98,179.99,178.98,179.24,50375.0,165.4029,166.3362,165.4029,165.6431,50375.0
2019-03-04 09:35:00,179.28,179.35,177.89,178.36,30233.0,165.6801,165.7448,164.3955,164.8299,30233.0
2019-03-04 09:40:00,178.35,178.5,177.21,177.21,15737.0,164.8207,164.9593,163.7671,163.7671,15737.0
2019-03-04 09:45:00,177.2,177.37,175.6,175.72,36519.0,163.7579,163.915,162.2793,162.3902,36519.0
2019-03-04 09:50:00,175.71,176.33,175.39,175.64,22485.0,162.3809,162.9539,162.0852,162.3162,22485.0
2019-03-04 09:55:00,175.68,175.7,175.01,175.18,44603.0,162.3532,162.3717,161.734,161.8911,44603.0
2019-03-04 10:00:00,175.21,175.42,174.54,174.62,25073.0,161.9188,162.1129,161.2997,161.3736,25073.0
2019-03-04 10:05:00,174.53,174.64,173.82,174.03,61942.0,161.2904,161.3921,160.6343,160.8284,61942.0
2019-03-04 10:10:00,174.02,174.06,173.62,173.87,49678.0,160.8191,160.8561,160.4495,160.6805,49678.0
2019-03-04 10:15:00,173.87,174.67,173.7,174.46,34324.0,160.6805,161.4198,160.5234,161.2257,34324.0
2019-03-04 10:20:00,174.57,174.91,174.31,174.47,20208.0,161.3274,161.6416,161.0871,161.235,20208.0
2019-03-04 10:25:00,174.4,174.82,174.37,174.49,16369.0,161.1703,161.5584,161.1426,161.2535,16369.0
2019-03-04 10:30:00,174.54,174.87,174.51,174.51,12813.0,161.2997,161.6046,161.272,161.272,12813.0
2019-03-04 10:35:00,174.53,174.7,174.43,174.67,17531.0,161.2904,161.4475,161.198,161.4198,17531.0
2019-03-04 10:40:00,174.7,174.76,174.3,174.62,16698.0,161.4475,161.503,161.0779,161.3736,16698.0
2019-03-04 10:45:00,174.56,174.68,174.27,174.3,13570.0,161.3182,161.4291,161.0502,161.0779,13570.0
2019-03-04 10:50:00,174.32,174.32,173.87,173.92,23801.0,161.0964,161.0964,160.6805,160.7267,23801.0
2019-03-04 10:55:00,173.91,174.1,173.78,174.08,22258.0,160.7175,160.8931,160.5973,160.8746,22258.0
2019-03-04 11:00:00,174.1,174.57,174.09,174.32,10366.0,160.8931,161.3274,160.8838,161.0964,10366.0
2019-03-04 11:05:00,174.33,174.41,174.07,174.13,15766.0,161.1056,161.1795,160.8653,160.9208,15766.0
2019-03-04 11:10:00,174.05,174.08,173.81,173.86,16730.0,160.8468,160.8746,160.6251,160.6713,16730.0
2019-03-04 11:15:00,173.89,173.96,173.65,173.84,16541.0,160.699,160.7637,160.4772,160.6528,16541.0
2019-03-04 11:20:00,173.85,173.91,173.1,173.14,22697.0,160.662,160.7175,159.9689,160.0059,22697.0
2019-03-04 11:25:00,173.16,173.27,173.03,173.12,21870.0,160.0244,160.126,159.9042,159.9874,21870.0
2019-03-04 11:30:00,173.03,173.09,172.72,172.89,21529.0,159.9042,159.9597,159.6177,159.7748,21529.0
2019-03-04 11:35:00,172.91,173.37,172.85,173.31,11425.0,159.7933,160.2184,159.7379,160.163,11425.0
2019-03-04 11:40:00,173.31,173.45,173.14,173.2,18917.0,160.163,160.2924,160.0059,160.0613,18917.0
2019-03-04 11:45:00,173.15,173.28,172.8,172.81,18426.0,160.0151,160.1353,159.6917,159.7009,18426.0
2019-03-04 11:50:00,172.86,173.0,172.63,172.88,19911.0,159.7471,159.8765,159.5346,159.7656,19911.0
2019-03-04 11:55:00,172.85,172.97,172.53,172.64,22843.0,159.7379,159.8488,159.4421,159.5438,22843.0
2019-03-04 12:00:00,172.61,172.93,172.59,172.72,24008.0,159.5161,159.8118,159.4976,159.6177,24008.0
2019-03-04 12:05:00,172.7,172.83,172.38,172.49,22320.0,159.5993,159.7194,159.3035,159.4052,22320.0
2019-03-04 12:10:00,172.45,172.47,171.94,172.03,26694.0,159.3682,159.3867,158.8969,158.9801,26694.0
2019-03-04 12:15:00,172.06,172.17,171.45,171.89,67797.0,159.0078,159.1095,158.4441,158.8507,67797.0
2019-03-04 12:20:00,171.91,172.27,171.86,172.2,26963.0,158.8692,159.2019,158.823,159.1372,26963.0
2019-03-04 12:25:00,172.23,172.48,172.16,172.44,24476.0,159.1649,159.3959,159.1002,159.359,24476.0
2019-03-04 12:30:00,172.48,172.53,172.19,172.27,27386.0,159.3959,159.4421,159.1279,159.2019,27386.0
2019-03-04 12:35:00,172.3,172.3,172.04,172.16,14798.0,159.2296,159.2296,158.9893,159.1002,14798.0
2019-03-04 12:40:00,172.12,172.19,172.04,172.1,8598.0,159.0633,159.1279,158.9893,159.0448,8598.0
2019-03-04 12:45:00,172.12,172.18,171.86,172.03,13285.0,159.0633,159.1187,158.823,158.9801,13285.0
2019-03-04 12:50:00,172.06,172.31,171.86,171.92,13905.0,159.0078,159.2388,158.823,158.8784,13905.0
2019-03-04 12:55:00,171.9,172.02,171.77,171.94,19834.0,158.8599,158.9708,158.7398,158.8969,19834.0
2019-03-04 13:00:00,171.93,172.04,171.87,171.91,9810.0,158.8877,158.9893,158.8322,158.8692,9810.0
2019-03-04 13:05:00,171.92,172.03,171.78,171.86,22104.0,158.8784,158.9801,158.749,158.823,22104.0
2019-03-04 13:10:00,171.88,172.05,171.87,171.97,6835.0,158.8415,158.9986,158.8322,158.9246,6835.0
2019-03-04 13:15:00,171.97,172.37,171.96,172.29,10038.0,158.9246,159.2943,158.9154,159.2204,10038.0
2019-03-04 13:20:00,172.3,172.69,172.29,172.53,13238.0,159.2296,159.59,159.2204,159.4421,13238.0
2019-03-04 13:25:00,172.52,172.56,172.34,172.39,13996.0,159.4329,159.4699,159.2666,159.3128,13996.0
2019-03-04 13:30:00,172.43,172.8,172.09,172.43,49901.0,159.3497,159.6917,159.0355,159.3497,49901.0
2019-03-04 13:35:00,172.43,172.43,171.93,171.93,16127.0,159.3497,159.3497,158.8877,158.8877,16127.0
2019-03-04 13:40:00,171.9,172.02,171.79,172.0,16964.0,158.8599,158.9708,158.7583,158.9524,16964.0
2019-03-04 13:45:00,172.02,172.23,171.92,172.22,9251.0,158.9708,159.1649,158.8784,159.1557,9251.0
2019-03-04 13:50:00,172.14,172.65,172.01,172.65,21810.0,159.0817,159.553,158.9616,159.553,21810.0
2019-03-04 13:55:00,172.66,173.39,172.62,173.16,42165.0,159.5623,160.2369,159.5253,160.0244,42165.0
2019-03-04 14:00:00,173.17,173.2,172.77,172.91,34227.0,160.0336,160.0613,159.6639,159.7933,34227.0
2019-03-04 14:05:00,173.01,173.1,172.93,172.97,31141.0,159.8857,159.9689,159.8118,159.8488,31141.0
2019-03-04 14:10:00,172.94,172.96,172.78,172.94,20671.0,159.821,159.8395,159.6732,159.821,20671.0
2019-03-04 14:15:00,172.94,173.1,172.88,172.97,13448.0,159.821,159.9689,159.7656,159.8488,13448.0
2019-03-04 14:20:00,173.0,173.12,172.89,173.0,10814.0,159.8765,159.9874,159.7748,159.8765,10814.0
2019-03-04 14:25:00,172.96,173.13,172.84,173.11,15050.0,159.8395,159.9966,159.7286,159.9782,15050.0
2019-03-04 14:30:00,173.12,173.12,172.84,172.91,15903.0,159.9874,159.9874,159.7286,159.7933,15903.0
2019-03-04 14:35:00,172.91,172.93,172.78,172.84,14437.0,159.7933,159.8118,159.6732,159.7286,14437.0
2019-03-04 14:40:00,172.82,172.92,172.74,172.81,20329.0,159.7102,159.8026,159.6362,159.7009,20329.0
2019-03-04 14:45:00,172.8,172.83,172.28,172.48,28429.0,159.6917,159.7194,159.2111,159.3959,28429.0
2019-03-04 14:50:00,172.49,172.87,172.36,172.64,22070.0,159.4052,159.7564,159.285,159.5438,22070.0
2019-03-04 14:55:00,172.63,172.75,172.58,172.58,9367.0,159.5346,159.6455,159.4884,159.4884,9367.0
2019-03-04 15:00:00,172.59,172.65,172.36,172.36,23363.0,159.4976,159.553,159.285,159.285,23363.0
2019-03-04 15:05:00,172.36,172.37,172.15,172.2,24562.0,159.285,159.2943,159.091,159.1372,24562.0
2019-03-04 15:10:00,172.19,172.32,172.15,172.23,18847.0,159.1279,159.2481,159.091,159.1649,18847.0
2019-03-04 15:15:00,172.25,172.32,172.13,172.13,14116.0,159.1834,159.2481,159.0725,159.0725,14116.0
2019-03-04 15:20:00,172.1,172.1,171.85,171.95,17432.0,159.0448,159.0448,158.8137,158.9061,17432.0
2019-03-04 15:25:00,171.96,172.26,171.95,172.12,22832.0,158.9154,159.1926,158.9061,159.0633,22832.0
2019-03-04 15:30:00,172.12,172.16,171.75,171.78,25911.0,159.0633,159.1002,158.7213,158.749,25911.0
2019-03-04 15:35:00,171.75,171.87,171.65,171.65,52176.0,158.7213,158.8322,158.6289,158.6289,52176.0
2019-03-04 15:40:00,171.61,171.71,170.93,171.53,135141.0,158.5919,158.6844,157.9635,158.518,135141.0
2019-03-04 15:45:00,171.54,171.81,171.45,171.67,66838.0,158.5272,158.7768,158.4441,158.6474,66838.0
2019-03-04 15:50:00,171.69,171.83,171.66,171.77,85548.0,158.6659,158.7953,158.6381,158.7398,85548.0
2019-03-04 15:55:00,171.77,171.92,171.47,171.7,181344.0,158.7398,158.8784,158.4626,158.6751,181344.0
2019-03-05 09:30:00,171.91,172.0,170.62,171.93,64842.0,158.8692,158.9524,157.677,158.8877,64842.0
2019-03-05 09:35:00,171.93,172.64,170.89,170.95,82625.0,158.8877,159.5438,157.9266,157.982,82625.0
2019-03-05 09:40:00,170.82,171.04,170.32,170.38,41315.0,157.8619,158.0652,157.3998,157.4552,41315.0
2019-03-05 09:45:00,170.36,170.37,168.4,168.61,142987.0,157.4368,157.446,155.6254,155.8195,142987.0
2019-03-05 09:50:00,168.56,169.62,168.23,169.37,95002.0,155.7733,156.7529,155.4683,156.5219,95002.0
2019-03-05 09:55:00,169.37,170.44,169.07,170.15,90468.0,156.5219,157.5107,156.2446,157.2427,90468.0
2019-03-05 10:00:00,170.22,170.58,170.06,170.14,75938.0,157.3074,157.6401,157.1595,157.2335,75938.0
2019-03-05 10:05:00,170.12,170.13,169.42,170.0,87638.0,157.215,157.2242,156.5681,157.1041,87638.0
2019-03-05 10:10:00,169.98,170.03,169.29,169.91,42531.0,157.0856,157.1318,156.4479,157.0209,42531.0
2019-03-05 10:15:00,169.91,170.07,169.71,169.84,55525.0,157.0209,157.1688,156.8361,156.9562,55525.0
2019-03-05 10:20:00,169.79,170.78,169.74,170.62,61092.0,156.91,157.8249,156.8638,157.677,61092.0
2019-03-05 10:25:00,170.68,170.71,170.13,170.43,56863.0,157.7325,157.7602,157.2242,157.5015,56863.0
2019-03-05 10:30:00,170.43,170.94,170.21,170.75,66288.0,157.5015,157.9728,157.2981,157.7972,66288.0
2019-03-05 10:35:00,170.73,170.84,170.0,170.47,73675.0,157.7787,157.8804,157.1041,157.5384,73675.0
2019-03-05 10:40:00,170.46,170.69,170.26,170.65,54966.0,157.5292,157.7417,157.3443,157.7048,54966.0
2019-03-05 10:45:00,170.71,170.76,170.34,170.56,42400.0,157.7602,157.8064,157.4183,157.6216,42400.0
2019-03-05 10:50:00,170.56,170.72,170.45,170.54,51610.0,157.6216,157.7695,157.5199,157.6031,51610.0
2019-03-05 10:55:00,170.54,170.58,170.15,170.37,38919.0,157.6031,157.6401,157.2427,157.446,38919.0
2019-03-05 11:00:00,170.33,170.33,169.88,169.89,39873.0,157.409,157.409,156.9932,157.0024,39873.0
2019-03-05 11:05:00,169.87,170.42,169.82,170.28,78704.0,156.9839,157.4922,156.9377,157.3628,78704.0
2019-03-05 11:10:00,170.3,170.35,170.19,170.25,15522.0,157.3813,157.4275,157.2797,157.3351,15522.0
2019-03-05 11:15:00,170.25,170.54,170.24,170.53,52714.0,157.3351,157.6031,157.3259,157.5939,52714.0
2019-03-05 11:20:00,170.54,170.57,170.22,170.47,34830.0,157.6031,157.6308,157.3074,157.5384,34830.0
2019-03-05 11:25:00,170.46,171.06,170.36,170.94,59350.0,157.5292,158.0837,157.4368,157.9728,59350.0
2019-03-05 11:30:00,170.96,171.15,170.83,170.84,58569.0,157.9912,158.1668,157.8711,157.8804,58569.0
2019-03-05 11:35:00,170.84,171.27,170.66,170.94,57432.0,157.8804,158.2777,157.714,157.9728,57432.0
2019-03-05 11:40:00,170.88,171.48,170.83,171.16,56219.0,157.9173,158.4718,157.8711,158.1761,56219.0
2019-03-05 11:45:00,171.16,171.6,171.12,171.54,35710.0,158.1761,158.5827,158.1391,158.5272,35710.0
2019-03-05 11:50:00,171.49,171.52,170.88,170.97,32392.0,158.481,158.5088,157.9173,158.0005,32392.0
2019-03-05 11:55:00,170.95,171.23,170.5,170.51,28514.0,157.982,158.2408,157.5661,157.5754,28514.0
2019-03-05 12:00:00,170.53,170.78,170.51,170.68,19898.0,157.5939,157.8249,157.5754,157.7325,19898.0
2019-03-05 12:05:00,170.68,170.68,170.56,170.66,18754.0,157.7325,157.7325,157.6216,157.714,18754.0
2019-03-05 12:10:00,170.64,170.79,170.39,170.43,25675.0,157.6955,157.8341,157.4645,157.5015,25675.0
2019-03-05 12:15:00,170.42,170.68,170.37,170.58,27021.0,157.4922,157.7325,157.446,157.6401,27021.0
2019-03-05 12:20:00,170.58,171.09,170.56,170.9,98371.0,157.6401,158.1114,157.6216,157.9358,98371.0
2019-03-05 12:25:00,170.88,171.12,170.87,171.03,46289.0,157.9173,158.1391,157.9081,158.0559,46289.0
2019-03-05 12:30:00,171.05,171.36,171.05,171.15,13807.0,158.0744,158.3609,158.0744,158.1668,13807.0
2019-03-05 12:35:00,171.14,171.35,171.1,171.35,9467.0,158.1576,158.3517,158.1206,158.3517,9467.0
2019-03-05 12:40:00,171.29,171.45,171.26,171.45,10887.0,158.2962,158.4441,158.2685,158.4441,10887.0
2019-03-05 12:45:00,171.45,171.46,171.31,171.43,18359.0,158.4441,158.4533,158.3147,158.4256,18359.0
2019-03-05 12:50:00,171.43,171.43,171.15,171.15,22525.0,158.4256,158.4256,158.1668,158.1668,22525.0
2019-03-05 12:55:00,171.11,171.28,171.06,171.24,12102.0,158.1299,158.287,158.0837,158.25,12102.0
2019-03-05 13:00:00,171.24,171.34,171.21,171.31,11231.0,158.25,158.3424,158.2223,158.3147,11231.0
2019-03-05 13:05:00,171.3,171.31,171.01,171.14,8922.0,158.3055,158.3147,158.0375,158.1576,8922.0
2019-03-05 13:10:00,171.11,171.29,171.0,171.29,15511.0,158.1299,158.2962,158.0282,158.2962,15511.0
2019-03-05 13:15:00,171.28,171.29,171.06,171.1,13181.0,158.287,158.2962,158.0837,158.1206,13181.0
2019-03-05 13:20:00,171.1,171.19,171.07,171.09,11843.0,158.1206,158.2038,158.0929,158.1114,11843.0
2019-03-05 13:25:00,171.1,171.14,170.71,170.71,16622.0,158.1206,158.1576,157.7602,157.7602,16622.0
2019-03-05 13:30:00,170.64,170.86,170.48,170.81,22390.0,157.6955,157.8988,157.5477,157.8526,22390.0
2019-03-05 13:35:00,170.83,171.09,170.81,171.03,20589.0,157.8711,158.1114,157.8526,158.0559,20589.0
2019-03-05 13:40:00,171.03,171.04,170.86,170.95,15352.0,158.0559,158.0652,157.8988,157.982,15352.0
2019-03-05 13:45:00,170.95,171.14,170.89,171.14,13391.0,157.982,158.1576,157.9266,158.1576,13391.0
2019-03-05 13:50:00,171.15,171.27,170.98,170.98,13916.0,158.1668,158.2777,158.0097,158.0097,13916.0
2019-03-05 13:55:00,170.96,171.06,170.92,171.02,9263.0,157.9912,158.0837,157.9543,158.0467,9263.0
2019-03-05 14:00:00,171.01,171.35,170.95,171.33,18278.0,158.0375,158.3517,157.982,158.3332,18278.0
2019-03-05 14:05:00,171.34,171.37,171.18,171.37,15156.0,158.3424,158.3701,158.1946,158.3701,15156.0
2019-03-05 14:10:00,171.37,171.41,171.03,171.05,24910.0,158.3701,158.4071,158.0559,158.0744,24910.0
2019-03-05 14:15:00,171.03,171.18,171.03,171.16,12696.0,158.0559,158.1946,158.0559,158.1761,12696.0
2019-03-05 14:20:00,171.16,171.33,171.16,171.23,13156.0,158.1761,158.3332,158.1761,158.2408,13156.0
2019-03-05 14:25:00,171.21,171.5,171.2,171.22,79691.0,158.2223,158.4903,158.213,158.2315,79691.0
2019-03-05 14:30:00,171.18,171.4,171.18,171.35,16837.0,158.1946,158.3979,158.1946,158.3517,16837.0
2019-03-05 14:35:00,171.36,171.36,171.15,171.31,25539.0,158.3609,158.3609,158.1668,158.3147,25539.0
2019-03-05 14:40:00,171.31,171.44,171.22,171.38,35113.0,158.3147,158.4348,158.2315,158.3794,35113.0
2019-03-05 14:45:00,171.35,171.36,171.29,171.33,15409.0,158.3517,158.3609,158.2962,158.3332,15409.0
2019-03-05 14:50:00,171.33,171.38,171.2,171.33,21891.0,158.3332,158.3794,158.213,158.3332,21891.0
2019-03-05 14:55:00,171.36,171.36,171.2,171.27,16176.0,158.3609,158.3609,158.213,158.2777,16176.0
2019-03-05 15:00:00,171.29,171.35,171.2,171.3,18667.0,158.2962,158.3517,158.213,158.3055,18667.0
2019-03-05 15:05:00,171.29,171.37,171.12,171.15,17393.0,158.2962,158.3701,158.1391,158.1668,17393.0
2019-03-05 15:10:00,171.14,171.21,171.11,171.12,31320.0,158.1576,158.2223,158.1299,158.1391,31320.0
2019-03-05 15:15:00,171.12,171.13,170.9,170.94,29489.0,158.1391,158.1484,157.9358,157.9728,29489.0
2019-03-05 15:20:00,170.93,170.93,170.77,170.81,25472.0,157.9635,157.9635,157.8157,157.8526,25472.0
2019-03-05 15:25:00,170.8,170.8,170.57,170.72,21220.0,157.8434,157.8434,157.6308,157.7695,21220.0
2019-03-05 15:30:00,170.74,170.74,170.49,170.55,21955.0,157.7879,157.7879,157.5569,157.6123,21955.0
2019-03-05 15:35:00,170.55,170.62,170.45,170.45,17710.0,157.6123,157.677,157.5199,157.5199,17710.0
2019-03-05 15:40:00,170.46,170.61,170.4,170.6,31626.0,157.5292,157.6678,157.4737,157.6586,31626.0
2019-03-05 15:45:00,170.66,170.93,170.5,170.5,55599.0,157.714,157.9635,157.5661,157.5661,55599.0
2019-03-05 15:50:00,170.48,170.5,170.1,170.47,72618.0,157.5477,157.5661,157.1965,157.5384,72618.0
2019-03-05 15:55:00,170.48,170.51,169.84,170.11,129992.0,157.5477,157.5754,156.9562,157.2057,129992.0
2019-03-06 09:30:00,169.82,169.91,168.36,169.03,75293.0,156.9377,157.0209,155.5885,156.2077,75293.0
2019-03-06 09:35:00,169.03,169.8,168.91,169.2,41634.0,156.2077,156.9192,156.0968,156.3648,41634.0
2019-03-06 09:40:00,169.18,169.29,168.6,169.15,32898.0,156.3463,156.4479,155.8103,156.3186,32898.0
2019-03-06 09:45:00,168.98,169.09,168.41,168.41,21548.0,156.1614,156.2631,155.6347,155.6347,21548.0
2019-03-06 09:50:00,168.3,168.49,167.78,167.85,31853.0,155.533,155.7086,155.0525,155.1172,31853.0
2019-03-06 09:55:00,167.78,167.82,167.1,167.46,33744.0,155.0525,155.0894,154.4241,154.7568,33744.0
2019-03-06 10:00:00,167.48,167.5,167.15,167.28,46256.0,154.7752,154.7937,154.4703,154.5904,46256.0
2019-03-06 10:05:00,167.26,167.82,167.13,167.66,37134.0,154.5719,155.0894,154.4518,154.9416,37134.0
2019-03-06 10:10:00,167.64,167.69,167.0,167.07,26646.0,154.9231,154.9693,154.3316,154.3963,26646.0
2019-03-06 10:15:00,167.14,167.37,166.66,167.0,39227.0,154.461,154.6736,154.0174,154.3316,39227.0
2019-03-06 10:20:00,166.99,167.03,166.67,166.77,19982.0,154.3224,154.3594,154.0267,154.1191,19982.0
2019-03-06 10:25:00,166.75,166.75,166.37,166.42,58200.0,154.1006,154.1006,153.7494,153.7956,58200.0
2019-03-06 10:30:00,166.44,166.67,166.27,166.44,48060.0,153.8141,154.0267,153.657,153.8141,48060.0
2019-03-06 10:35:00,166.54,166.84,166.39,166.5,29654.0,153.9065,154.1838,153.7679,153.8696,29654.0
2019-03-06 10:40:00,166.52,166.56,166.15,166.18,16377.0,153.8881,153.925,153.5461,153.5739,16377.0
2019-03-06 10:45:00,166.18,166.21,165.71,165.87,30740.0,153.5739,153.6016,153.1395,153.2874,30740.0
2019-03-06 10:50:00,165.9,165.94,165.57,165.65,45095.0,153.3151,153.3521,153.0101,153.0841,45095.0
2019-03-06 10:55:00,165.69,166.36,165.64,166.04,34725.0,153.121,153.7402,153.0748,153.4445,34725.0
2019-03-06 11:00:00,165.95,165.99,165.74,165.84,32014.0,153.3613,153.3983,153.1672,153.2596,32014.0
2019-03-06 11:05:00,165.88,166.13,165.84,166.1,25296.0,153.2966,153.5276,153.2596,153.4999,25296.0
2019-03-06 11:10:00,166.07,166.54,166.07,166.54,38111.0,153.4722,153.9065,153.4722,153.9065,38111.0
2019-03-06 11:15:00,166.55,166.84,166.4,166.84,22974.0,153.9158,154.1838,153.7772,154.1838,22974.0
2019-03-06 11:20:00,166.77,166.93,166.65,166.65,17054.0,154.1191,154.267,154.0082,154.0082,17054.0
2019-03-06 11:25:00,166.67,166.69,166.43,166.48,27244.0,154.0267,154.0452,153.8049,153.8511,27244.0
2019-03-06 11:30:00,166.42,166.48,166.25,166.31,6238.0,153.7956,153.8511,153.6385,153.694,6238.0
2019-03-06 11:35:00,166.31,166.35,166.08,166.11,5512.0,153.694,153.731,153.4814,153.5092,5512.0
2019-03-06 11:40:00,166.14,166.14,165.84,165.91,6523.0,153.5369,153.5369,153.2596,153.3243,6523.0
2019-03-06 11:45:00,165.9,166.11,165.87,165.89,5557.0,153.3151,153.5092,153.2874,153.3058,5557.0
2019-03-06 11:50:00,165.94,165.94,165.52,165.58,9903.0,153.3521,153.3521,152.9639,153.0194,9903.0
2019-03-06 11:55:00,165.61,165.61,165.27,165.41,22570.0,153.0471,153.0471,152.7329,152.8623,22570.0
2019-03-06 12:00:00,165.39,165.64,165.38,165.58,11194.0,152.8438,153.0748,152.8345,153.0194,11194.0
2019-03-06 12:05:00,165.56,165.87,165.52,165.84,11895.0,153.0009,153.2874,152.9639,153.2596,11895.0
2019-03-06 12:10:00,165.86,165.89,165.62,165.62,9738.0,153.2781,153.3058,153.0563,153.0563,9738.0
2019-03-06 12:15:00,165.62,165.78,165.59,165.67,8705.0,153.0563,153.2042,153.0286,153.1025,8705.0
2019-03-06 12:20:00,165.67,165.83,165.53,165.59,7700.0,153.1025,153.2504,152.9732,153.0286,7700.0
2019-03-06 12:25:00,165.61,165.65,165.44,165.47,11489.0,153.0471,153.0841,152.89,152.9177,11489.0
2019-03-06 12:30:00,165.57,165.71,165.47,165.69,8319.0,153.0101,153.1395,152.9177,153.121,8319.0
2019-03-06 12:35:00,165.74,165.75,165.59,165.59,9722.0,153.1672,153.1765,153.0286,153.0286,9722.0
2019-03-06 12:40:00,165.61,165.69,165.52,165.52,6703.0,153.0471,153.121,152.9639,152.9639,6703.0
2019-03-06 12:45:00,165.51,165.6,165.37,165.48,12060.0,152.9547,153.0378,152.8253,152.927,12060.0
2019-03-06 12:50:00,165.52,165.53,165.26,165.32,13302.0,152.9639,152.9732,152.7236,152.7791,13302.0
2019-03-06 12:55:00,165.37,165.58,165.37,165.5,24542.0,152.8253,153.0194,152.8253,152.9454,24542.0
2019-03-06 13:00:00,165.53,165.59,165.47,165.49,16269.0,152.9732,153.0286,152.9177,152.9362,16269.0
2019-03-06 13:05:00,165.49,165.56,165.45,165.48,19971.0,152.9362,153.0009,152.8992,152.927,19971.0
2019-03-06 13:10:00,165.48,165.54,165.45,165.49,31063.0,152.927,152.9824,152.8992,152.9362,31063.0
2019-03-06 13:15:00,165.47,165.64,165.42,165.64,22314.0,152.9177,153.0748,152.8715,153.0748,22314.0
2019-03-06 13:20:00,165.62,165.73,165.49,165.52,33456.0,153.0563,153.158,152.9362,152.9639,33456.0
2019-03-06 13:25:00,165.52,165.66,165.5,165.64,11509.0,152.9639,153.0933,152.9454,153.0748,11509.0
2019-03-06 13:30:00,165.63,165.7,165.5,165.63,51826.0,153.0656,153.1303,152.9454,153.0656,51826.0
2019-03-06 13:35:00,165.65,166.12,165.58,165.95,42488.0,153.0841,153.5184,153.0194,153.3613,42488.0
2019-03-06 13:40:00,165.99,166.05,165.84,165.86,7429.0,153.3983,153.4537,153.2596,153.2781,7429.0
2019-03-06 13:45:00,165.85,165.86,165.6,165.65,17574.0,153.2689,153.2781,153.0378,153.0841,17574.0
2019-03-06 13:50:00,165.65,165.79,165.63,165.74,34023.0,153.0841,153.2134,153.0656,153.1672,34023.0
2019-03-06 13:55:00,165.74,165.81,165.56,165.77,28658.0,153.1672,153.2319,153.0009,153.195,28658.0
2019-03-06 14:00:00,165.77,165.91,165.69,165.91,16537.0,153.195,153.3243,153.121,153.3243,16537.0
2019-03-06 14:05:00,165.85,165.85,165.43,165.45,14145.0,153.2689,153.2689,152.8807,152.8992,14145.0
2019-03-06 14:10:00,165.44,165.6,165.41,165.46,25614.0,152.89,153.0378,152.8623,152.9085,25614.0
2019-03-06 14:15:00,165.42,165.43,165.08,165.09,22875.0,152.8715,152.8807,152.5573,152.5665,22875.0
2019-03-06 14:20:00,165.09,165.39,165.07,165.37,21761.0,152.5665,152.8438,152.5481,152.8253,21761.0
2019-03-06 14:25:00,165.35,165.42,165.11,165.16,20664.0,152.8068,152.8715,152.585,152.6312,20664.0
2019-03-06 14:30:00,165.16,165.24,165.05,165.05,9655.0,152.6312,152.7052,152.5296,152.5296,9655.0
2019-03-06 14:35:00,165.05,165.25,165.05,165.14,7029.0,152.5296,152.7144,152.5296,152.6127,7029.0
2019-03-06 14:40:00,165.16,165.16,165.03,165.12,6940.0,152.6312,152.6312,152.5111,152.5943,6940.0
2019-03-06 14:45:00,165.18,165.24,165.07,165.12,12066.0,152.6497,152.7052,152.5481,152.5943,12066.0
2019-03-06 14:50:00,165.11,165.14,164.94,165.0,16398.0,152.585,152.6127,152.4279,152.4834,16398.0
2019-03-06 14:55:00,164.96,165.14,164.91,164.93,17269.0,152.4464,152.6127,152.4002,152.4187,17269.0
2019-03-06 15:00:00,164.91,165.04,164.9,164.94,15030.0,152.4002,152.5203,152.3909,152.4279,15030.0
2019-03-06 15:05:00,164.9,164.92,164.77,164.82,19069.0,152.3909,152.4094,152.2708,152.317,19069.0
2019-03-06 15:10:00,164.83,164.84,164.67,164.7,11454.0,152.3263,152.3355,152.1784,152.2061,11454.0
2019-03-06 15:15:00,164.69,164.79,164.55,164.66,22690.0,152.1969,152.2893,152.0675,152.1692,22690.0
2019-03-06 15:20:00,164.68,164.93,164.67,164.89,16339.0,152.1876,152.4187,152.1784,152.3817,16339.0
2019-03-06 15:25:00,164.91,164.91,164.53,164.72,22127.0,152.4002,152.4002,152.049,152.2246,22127.0
2019-03-06 15:30:00,164.76,164.99,164.73,164.87,16008.0,152.2616,152.4741,152.2338,152.3632,16008.0
2019-03-06 15:35:00,164.89,164.98,164.76,164.81,12154.0,152.3817,152.4649,152.2616,152.3078,12154.0
2019-03-06 15:40:00,164.81,165.25,164.8,165.23,36379.0,152.3078,152.7144,152.2985,152.6959,36379.0
2019-03-06 15:45:00,165.24,165.24,164.88,164.95,37430.0,152.7052,152.7052,152.3725,152.4372,37430.0
2019-03-06 15:50:00,164.95,165.31,164.95,165.17,55502.0,152.4372,152.7698,152.4372,152.6405,55502.0
2019-03-06 15:55:00,165.16,165.19,164.82,164.93,117705.0,152.6312,152.659,152.317,152.4187,117705.0
2019-03-07 09:30:00,165.11,165.97,165.11,165.81,33188.0,152.585,153.3798,152.585,153.2319,33188.0
2019-03-07 09:35:00,165.69,165.85,164.62,165.09,45725.0,153.121,153.2689,152.1322,152.5665,45725.0
2019-03-07 09:40:00,165.01,165.19,164.11,164.51,38399.0,152.4926,152.659,151.6609,152.0305,38399.0
2019-03-07 09:45:00,164.44,164.6,163.81,164.2,30261.0,151.9658,152.1137,151.3836,151.7441,30261.0
2019-03-07 09:50:00,164.17,164.18,162.42,163.35,74514.0,151.7163,151.7256,150.0991,150.9585,74514.0
2019-03-07 09:55:00,163.35,164.13,163.08,163.5,54539.0,150.9585,151.6794,150.709,151.0972,54539.0
2019-03-07 10:00:00,163.5,163.85,163.0,163.85,69317.0,151.0972,151.4206,150.6351,151.4206,69317.0
2019-03-07 10:05:00,163.85,163.85,163.32,163.5,39440.0,151.4206,151.4206,150.9308,151.0972,39440.0
2019-03-07 10:10:00,163.5,164.13,163.26,163.37,53274.0,151.0972,151.6794,150.8754,150.977,53274.0
2019-03-07 10:15:00,163.34,163.42,162.47,163.06,47065.0,150.9493,151.0232,150.1453,150.6905,47065.0
2019-03-07 10:20:00,163.04,163.99,162.85,163.98,69214.0,150.672,151.55,150.4965,151.5407,69214.0
2019-03-07 10:25:00,163.94,164.77,163.83,164.49,73482.0,151.5038,152.2708,151.4021,152.0121,73482.0
2019-03-07 10:30:00,164.49,164.49,163.87,164.36,53271.0,152.0121,152.0121,151.4391,151.8919,53271.0
2019-03-07 10:35:00,164.28,164.35,162.94,163.03,52387.0,151.818,151.8827,150.5796,150.6628,52387.0
2019-03-07 10:40:00,163.03,163.47,162.82,163.14,35815.0,150.6628,151.0694,150.4687,150.7645,35815.0
2019-03-07 10:45:00,163.01,163.36,163.01,163.16,47119.0,150.6443,150.9678,150.6443,150.7829,47119.0
2019-03-07 10:50:00,163.16,163.74,163.15,163.65,46888.0,150.7829,151.3189,150.7737,151.2358,46888.0
2019-03-07 10:55:00,163.65,163.65,163.25,163.25,14363.0,151.2358,151.2358,150.8661,150.8661,14363.0
2019-03-07 11:00:00,163.18,163.47,162.96,162.99,33191.0,150.8014,151.0694,150.5981,150.6258,33191.0
2019-03-07 11:05:00,163.02,163.2,163.0,163.1,38445.0,150.6536,150.8199,150.6351,150.7275,38445.0
2019-03-07 11:10:00,163.06,163.46,163.05,163.33,34100.0,150.6905,151.0602,150.6813,150.94,34100.0
2019-03-07 11:15:00,163.29,163.33,163.05,163.12,35521.0,150.9031,150.94,150.6813,150.746,35521.0
2019-03-07 11:20:00,163.14,163.53,163.09,163.5,26051.0,150.7645,151.1249,150.7183,151.0972,26051.0
2019-03-07 11:25:00,163.53,164.14,163.53,163.82,17944.0,151.1249,151.6886,151.1249,151.3929,17944.0
2019-03-07 11:30:00,163.85,164.1,163.81,164.01,75101.0,151.4206,151.6516,151.3836,151.5685,75101.0
2019-03-07 11:35:00,164.02,164.27,163.9,164.02,53286.0,151.5777,151.8087,151.4668,151.5777,53286.0
2019-03-07 11:40:00,164.02,164.15,163.9,163.94,16170.0,151.5777,151.6978,151.4668,151.5038,16170.0
2019-03-07 11:45:00,163.93,164.06,163.84,163.84,20189.0,151.4945,151.6147,151.4114,151.4114,20189.0
2019-03-07 11:50:00,163.84,164.02,163.65,163.65,35336.0,151.4114,151.5777,151.2358,151.2358,35336.0
2019-03-07 11:55:00,163.63,163.91,163.62,163.78,32470.0,151.2173,151.476,151.208,151.3559,32470.0
2019-03-07 12:00:00,163.78,164.09,163.78,163.91,32265.0,151.3559,151.6424,151.3559,151.476,32265.0
2019-03-07 12:05:00,163.91,164.04,163.9,163.91,17427.0,151.476,151.5962,151.4668,151.476,17427.0
2019-03-07 12:10:00,163.91,163.93,163.65,163.83,10602.0,151.476,151.4945,151.2358,151.4021,10602.0
2019-03-07 12:15:00,163.85,163.93,163.63,163.81,23060.0,151.4206,151.4945,151.2173,151.3836,23060.0
2019-03-07 12:20:00,163.79,163.85,163.69,163.82,27748.0,151.3652,151.4206,151.2727,151.3929,27748.0
2019-03-07 12:25:00,163.85,163.86,163.7,163.72,31302.0,151.4206,151.4298,151.282,151.3005,31302.0
2019-03-07 12:30:00,163.7,164.0,163.46,163.94,50314.0,151.282,151.5592,151.0602,151.5038,50314.0
2019-03-07 12:35:00,163.9,163.9,163.55,163.7,8187.0,151.4668,151.4668,151.1434,151.282,8187.0
2019-03-07 12:40:00,163.72,163.93,163.72,163.91,11292.0,151.3005,151.4945,151.3005,151.476,11292.0
2019-03-07 12:45:00,163.9,164.08,163.84,163.94,11088.0,151.4668,151.6332,151.4114,151.5038,11088.0
2019-03-07 12:50:00,163.95,164.55,163.95,164.55,45268.0,151.513,152.0675,151.513,152.0675,45268.0
2019-03-07 12:55:00,164.56,164.71,164.46,164.5,27015.0,152.0767,152.2154,151.9843,152.0213,27015.0
2019-03-07 13:00:00,164.5,164.82,164.08,164.28,55474.0,152.0213,152.317,151.6332,151.818,55474.0
2019-03-07 13:05:00,164.28,164.36,163.95,164.06,93008.0,151.818,151.8919,151.513,151.6147,93008.0
2019-03-07 13:10:00,164.06,165.0,164.06,164.7,79542.0,151.6147,152.4834,151.6147,152.2061,79542.0
2019-03-07 13:15:00,164.72,164.78,164.34,164.36,14542.0,152.2246,152.2801,151.8734,151.8919,14542.0
2019-03-07 13:20:00,164.31,164.4,164.0,164.12,13548.0,151.8457,151.9289,151.5592,151.6701,13548.0
2019-03-07 13:25:00,164.12,164.23,164.0,164.04,22580.0,151.6701,151.7718,151.5592,151.5962,22580.0
2019-03-07 13:30:00,164.06,164.08,163.92,163.99,32295.0,151.6147,151.6332,151.4853,151.55,32295.0
2019-03-07 13:35:00,164.0,164.01,163.83,163.84,10811.0,151.5592,151.5685,151.4021,151.4114,10811.0
2019-03-07 13:40:00,163.82,164.06,163.67,164.06,22842.0,151.3929,151.6147,151.2543,151.6147,22842.0
2019-03-07 13:45:00,164.07,164.08,163.95,164.0,22609.0,151.6239,151.6332,151.513,151.5592,22609.0
2019-03-07 13:50:00,164.02,164.26,163.99,164.14,19691.0,151.5777,151.7995,151.55,151.6886,19691.0
2019-03-07 13:55:00,164.08,164.11,163.96,163.99,12825.0,151.6332,151.6609,151.5223,151.55,12825.0
2019-03-07 14:00:00,164.02,164.08,163.97,164.03,10578.0,151.5777,151.6332,151.5315,151.5869,10578.0
2019-03-07 14:05:00,164.06,164.21,163.95,164.06,17108.0,151.6147,151.7533,151.513,151.6147,17108.0
2019-03-07 14:10:00,164.05,164.09,163.88,163.97,22056.0,151.6054,151.6424,151.4483,151.5315,22056.0
2019-03-07 14:15:00,163.95,163.99,163.77,163.94,21826.0,151.513,151.55,151.3467,151.5038,21826.0
2019-03-07 14:20:00,163.95,164.25,163.94,164.22,12055.0,151.513,151.7903,151.5038,151.7625,12055.0
2019-03-07 14:25:00,164.22,164.35,164.17,164.27,11089.0,151.7625,151.8827,151.7163,151.8087,11089.0
2019-03-07 14:30:00,164.26,164.26,163.85,164.08,18054.0,151.7995,151.7995,151.4206,151.6332,18054.0
2019-03-07 14:35:00,164.07,164.1,163.9,163.9,14746.0,151.6239,151.6516,151.4668,151.4668,14746.0
2019-03-07 14:40:00,163.9,164.05,163.89,163.93,14516.0,151.4668,151.6054,151.4576,151.4945,14516.0
2019-03-07 14:45:00,163.94,163.94,163.6,163.84,21227.0,151.5038,151.5038,151.1896,151.4114,21227.0
2019-03-07 14:50:00,163.8,163.89,163.43,163.63,19108.0,151.3744,151.4576,151.0325,151.2173,19108.0
2019-03-07 14:55:00,163.64,163.7,163.1,163.13,21098.0,151.2265,151.282,150.7275,150.7552,21098.0
2019-03-07 15:00:00,163.13,163.29,162.93,162.99,27489.0,150.7552,150.9031,150.5704,150.6258,27489.0
2019-03-07 15:05:00,162.97,163.11,162.8,162.86,36111.0,150.6074,150.7367,150.4503,150.5057,36111.0
2019-03-07 15:10:00,162.86,163.31,162.74,163.27,32722.0,150.5057,150.9216,150.3948,150.8846,32722.0
2019-03-07 15:15:00,163.28,163.77,163.28,163.77,22017.0,150.8938,151.3467,150.8938,151.3467,22017.0
2019-03-07 15:20:00,163.8,163.81,163.6,163.63,22203.0,151.3744,151.3836,151.1896,151.2173,22203.0
2019-03-07 15:25:00,163.7,163.79,163.34,163.36,19423.0,151.282,151.3652,150.9493,150.9678,19423.0
2019-03-07 15:30:00,163.35,163.62,163.3,163.5,28380.0,150.9585,151.208,150.9123,151.0972,28380.0
2019-03-07 15:35:00,163.48,163.92,163.48,163.92,23902.0,151.0787,151.4853,151.0787,151.4853,23902.0
2019-03-07 15:40:00,163.9,163.91,163.46,163.54,30518.0,151.4668,151.476,151.0602,151.1341,30518.0
2019-03-07 15:45:00,163.52,163.92,163.42,163.81,49052.0,151.1156,151.4853,151.0232,151.3836,49052.0
2019-03-07 15:50:00,163.78,163.91,163.5,163.8,56381.0,151.3559,151.476,151.0972,151.3744,56381.0
2019-03-07 15:55:00,163.81,164.09,163.75,163.83,87002.0,151.3836,151.6424,151.3282,151.4021,87002.0
2019-03-08 09:30:00,162.95,164.59,162.81,163.28,31360.0,150.6258,152.1418,150.4964,150.9308,31360.0
2019-03-08 09:35:00,163.47,164.43,163.34,164.26,35791.0,151.1065,151.9939,150.9863,151.8367,35791.0
2019-03-08 09:40:00,164.15,164.88,164.01,164.15,49066.0,151.735,152.4098,151.6056,151.735,49066.0
2019-03-08 09:45:00,164.02,164.92,164.02,164.45,13663.0,151.6149,152.4468,151.6149,152.0123,13663.0
2019-03-08 09:50:00,164.58,165.23,164.54,165.18,67152.0,152.1325,152.7334,152.0955,152.6871,67152.0
2019-03-08 09:55:00,165.06,165.24,164.75,165.2,46940.0,152.5762,152.7426,152.2897,152.7056,46940.0
2019-03-08 10:00:00,165.23,165.31,164.79,164.9,23314.0,152.7334,152.8073,152.3266,152.4283,23314.0
2019-03-08 10:05:00,164.85,165.58,164.81,165.23,42921.0,152.3821,153.0569,152.3451,152.7334,42921.0
2019-03-08 10:10:00,165.28,165.69,165.08,165.31,32188.0,152.7796,153.1586,152.5947,152.8073,32188.0
2019-03-08 10:15:00,165.29,165.32,164.87,165.15,13285.0,152.7888,152.8165,152.4006,152.6594,13285.0
2019-03-08 10:20:00,165.12,165.27,165.0,165.0,5713.0,152.6317,152.7703,152.5208,152.5208,5713.0
2019-03-08 10:25:00,165.03,165.51,165.02,165.46,58985.0,152.5485,152.9922,152.5392,152.946,58985.0
2019-03-08 10:30:00,165.48,165.76,165.01,165.04,50071.0,152.9644,153.2233,152.53,152.5577,50071.0
2019-03-08 10:35:00,165.07,165.32,164.93,164.99,15732.0,152.5855,152.8165,152.456,152.5115,15732.0
2019-03-08 10:40:00,165.05,165.31,164.91,165.23,21990.0,152.567,152.8073,152.4376,152.7334,21990.0
2019-03-08 10:45:00,165.29,165.29,164.62,164.78,34184.0,152.7888,152.7888,152.1695,152.3174,34184.0
2019-03-08 10:50:00,164.78,164.91,164.4,164.52,13610.0,152.3174,152.4376,151.9661,152.0771,13610.0
2019-03-08 10:55:00,164.49,164.61,164.16,164.17,15744.0,152.0493,152.1602,151.7443,151.7535,15744.0
2019-03-08 11:00:00,164.12,164.22,163.93,163.96,17541.0,151.7073,151.7997,151.5317,151.5594,17541.0
2019-03-08 11:05:00,163.95,163.95,163.25,163.28,14457.0,151.5502,151.5502,150.9031,150.9308,14457.0
2019-03-08 11:10:00,163.38,163.59,162.96,163.58,15441.0,151.0233,151.2174,150.635,151.2081,15441.0
2019-03-08 11:15:00,163.57,163.82,163.56,163.67,11813.0,151.1989,151.43,151.1897,151.2913,11813.0
2019-03-08 11:20:00,163.71,163.81,163.63,163.72,4525.0,151.3283,151.4208,151.2544,151.3376,4525.0
2019-03-08 11:25:00,163.68,164.19,163.68,164.11,11483.0,151.3006,151.772,151.3006,151.6981,11483.0
2019-03-08 11:30:00,163.99,164.31,163.91,164.02,39174.0,151.5871,151.8829,151.5132,151.6149,39174.0
2019-03-08 11:35:00,163.97,164.15,163.9,164.11,8517.0,151.5687,151.735,151.5039,151.6981,8517.0
2019-03-08 11:40:00,164.14,164.26,163.98,164.22,13499.0,151.7258,151.8367,151.5779,151.7997,13499.0
2019-03-08 11:45:00,164.22,164.34,164.08,164.1,6714.0,151.7997,151.9107,151.6703,151.6888,6714.0
2019-03-08 11:50:00,164.05,164.06,163.62,163.84,5879.0,151.6426,151.6518,151.2451,151.4485,5879.0
2019-03-08 11:55:00,163.86,164.25,163.85,164.22,69587.0,151.467,151.8275,151.4577,151.7997,69587.0
2019-03-08 12:00:00,164.18,164.25,164.09,164.18,15764.0,151.7628,151.8275,151.6796,151.7628,15764.0
2019-03-08 12:05:00,164.19,164.23,164.02,164.22,11459.0,151.772,151.809,151.6149,151.7997,11459.0
2019-03-08 12:10:00,164.19,164.29,163.94,164.28,8636.0,151.772,151.8644,151.5409,151.8552,8636.0
2019-03-08 12:15:00,164.25,164.4,164.12,164.31,8288.0,151.8275,151.9661,151.7073,151.8829,8288.0
2019-03-08 12:20:00,164.3,164.53,163.96,164.02,21381.0,151.8737,152.0863,151.5594,151.6149,21381.0
2019-03-08 12:25:00,164.0,164.24,163.95,164.08,5918.0,151.5964,151.8182,151.5502,151.6703,5918.0
2019-03-08 12:30:00,164.08,164.29,163.86,163.86,50687.0,151.6703,151.8644,151.467,151.467,50687.0
2019-03-08 12:35:00,163.85,163.86,163.47,163.51,6400.0,151.4577,151.467,151.1065,151.1434,6400.0
2019-03-08 12:40:00,163.58,163.58,163.21,163.22,4739.0,151.2081,151.2081,150.8661,150.8754,4739.0
2019-03-08 12:45:00,163.26,163.44,163.17,163.25,11302.0,150.9123,151.0787,150.8292,150.9031,11302.0
2019-03-08 12:50:00,163.25,163.36,163.0,163.13,3875.0,150.9031,151.0048,150.672,150.7922,3875.0
2019-03-08 12:55:00,163.16,163.16,162.87,162.9,8725.0,150.8199,150.8199,150.5518,150.5796,8725.0
2019-03-08 13:00:00,162.87,163.01,162.8,162.8,4776.0,150.5518,150.6813,150.4871,150.4871,4776.0
2019-03-08 13:05:00,162.82,163.08,162.78,162.92,10400.0,150.5056,150.746,150.4687,150.5981,10400.0
2019-03-08 13:10:00,162.98,163.23,162.97,163.22,5994.0,150.6535,150.8846,150.6443,150.8754,5994.0
2019-03-08 13:15:00,163.2,163.35,163.14,163.28,13109.0,150.8569,150.9955,150.8014,150.9308,13109.0
2019-03-08 13:20:00,163.26,163.29,163.2,163.22,10003.0,150.9123,150.9401,150.8569,150.8754,10003.0
2019-03-08 13:25:00,163.22,163.33,163.15,163.3,8077.0,150.8754,150.9771,150.8107,150.9493,8077.0
2019-03-08 13:30:00,163.3,163.3,163.15,163.26,5227.0,150.9493,150.9493,150.8107,150.9123,5227.0
2019-03-08 13:35:00,163.2,163.47,163.18,163.41,6766.0,150.8569,151.1065,150.8384,151.051,6766.0
2019-03-08 13:40:00,163.34,163.53,163.34,163.35,8396.0,150.9863,151.1619,150.9863,150.9955,8396.0
2019-03-08 13:45:00,163.34,163.41,163.22,163.41,4202.0,150.9863,151.051,150.8754,151.051,4202.0
2019-03-08 13:50:00,163.48,163.56,163.33,163.41,11169.0,151.1157,151.1897,150.9771,151.051,11169.0
2019-03-08 13:55:00,163.41,163.54,163.38,163.49,7144.0,151.051,151.1712,151.0233,151.125,7144.0
2019-03-08 14:00:00,163.54,163.54,163.15,163.23,12154.0,151.1712,151.1712,150.8107,150.8846,12154.0
2019-03-08 14:05:00,163.23,163.28,163.17,163.25,6042.0,150.8846,150.9308,150.8292,150.9031,6042.0
2019-03-08 14:10:00,163.19,163.28,162.94,163.05,17199.0,150.8476,150.9308,150.6166,150.7182,17199.0
2019-03-08 14:15:00,163.05,163.07,162.95,162.97,5448.0,150.7182,150.7367,150.6258,150.6443,5448.0
2019-03-08 14:20:00,163.02,163.08,162.88,162.92,27775.0,150.6905,150.746,150.5611,150.5981,27775.0
2019-03-08 14:25:00,162.94,162.94,162.78,162.89,4306.0,150.6166,150.6166,150.4687,150.5703,4306.0
2019-03-08 14:30:00,162.94,163.09,162.88,163.01,23567.0,150.6166,150.7552,150.5611,150.6813,23567.0
2019-03-08 14:35:00,163.0,163.09,162.76,162.83,14600.0,150.672,150.7552,150.4502,150.5149,14600.0
2019-03-08 14:40:00,162.8,163.04,162.76,162.98,9424.0,150.4871,150.709,150.4502,150.6535,9424.0
2019-03-08 14:45:00,163.02,163.04,162.9,162.99,13273.0,150.6905,150.709,150.5796,150.6628,13273.0
2019-03-08 14:50:00,163.01,163.32,163.0,163.27,10131.0,150.6813,150.9678,150.672,150.9216,10131.0
2019-03-08 14:55:00,163.23,163.25,162.96,162.96,5300.0,150.8846,150.9031,150.635,150.635,5300.0
2019-03-08 15:00:00,162.89,163.04,162.88,163.03,11323.0,150.5703,150.709,150.5611,150.6997,11323.0
2019-03-08 15:05:00,163.02,163.18,162.96,163.01,12294.0,150.6905,150.8384,150.635,150.6813,12294.0
2019-03-08 15:10:00,163.0,163.02,162.79,162.87,14600.0,150.672,150.6905,150.4779,150.5518,14600.0
2019-03-08 15:15:00,162.93,162.95,162.55,162.57,19859.0,150.6073,150.6258,150.256,150.2745,19859.0
2019-03-08 15:20:00,162.58,162.9,162.58,162.71,14589.0,150.2838,150.5796,150.2838,150.4039,14589.0
2019-03-08 15:25:00,162.71,162.91,162.67,162.88,9032.0,150.4039,150.5888,150.367,150.5611,9032.0
2019-03-08 15:30:00,162.84,163.11,162.76,162.95,18376.0,150.5241,150.7737,150.4502,150.6258,18376.0
2019-03-08 15:35:00,162.97,162.97,162.68,162.71,19674.0,150.6443,150.6443,150.3762,150.4039,19674.0
2019-03-08 15:40:00,162.74,162.9,162.68,162.9,26076.0,150.4317,150.5796,150.3762,150.5796,26076.0
2019-03-08 15:45:00,162.89,163.08,162.83,162.94,39866.0,150.5703,150.746,150.5149,150.6166,39866.0
2019-03-08 15:50:00,162.95,163.48,162.94,163.24,41753.0,150.6258,151.1157,150.6166,150.8939,41753.0
2019-03-08 15:55:00,163.22,163.33,162.98,163.14,82630.0,150.8754,150.9771,150.6535,150.8014,82630.0
2019-03-11 09:30:00,163.31,164.39,163.31,163.95,43088.0,150.9586,151.9569,150.9586,151.5502,43088.0
2019-03-11 09:35:00,163.91,164.35,163.14,163.2,33387.0,151.5132,151.9199,150.8014,150.8569,33387.0
2019-03-11 09:40:00,163.19,163.19,162.65,162.91,14004.0,150.8476,150.8476,150.3485,150.5888,14004.0
2019-03-11 09:45:00,163.08,163.13,162.44,162.58,23292.0,150.746,150.7922,150.1544,150.2838,23292.0
2019-03-11 09:50:00,162.59,163.1,162.45,162.84,16940.0,150.293,150.7645,150.1636,150.5241,16940.0
2019-03-11 09:55:00,162.65,163.11,162.54,163.04,14219.0,150.3485,150.7737,150.2468,150.709,14219.0
2019-03-11 10:00:00,163.11,163.36,163.06,163.22,10224.0,150.7737,151.0048,150.7275,150.8754,10224.0
2019-03-11 10:05:00,163.16,163.55,163.07,163.49,7485.0,150.8199,151.1804,150.7367,151.125,7485.0
2019-03-11 10:10:00,163.53,164.59,163.52,164.58,19405.0,151.1619,152.1418,151.1527,152.1325,19405.0
2019-03-11 10:15:00,164.67,164.91,164.28,164.86,27306.0,152.2157,152.4376,151.8552,152.3913,27306.0
2019-03-11 10:20:00,164.91,164.91,164.47,164.65,16150.0,152.4376,152.4376,152.0308,152.1972,16150.0
2019-03-11 10:25:00,164.56,164.76,164.51,164.71,12013.0,152.114,152.2989,152.0678,152.2527,12013.0
2019-03-11 10:30:00,164.72,164.78,164.67,164.75,25762.0,152.2619,152.3174,152.2157,152.2897,25762.0
2019-03-11 10:35:00,164.7,164.76,164.33,164.58,20739.0,152.2434,152.2989,151.9014,152.1325,20739.0
2019-03-11 10:40:00,164.75,164.88,164.51,164.73,19202.0,152.2897,152.4098,152.0678,152.2712,19202.0
2019-03-11 10:45:00,164.74,164.85,164.6,164.8,15395.0,152.2804,152.3821,152.151,152.3359,15395.0
2019-03-11 10:50:00,164.86,164.92,164.74,164.89,10992.0,152.3913,152.4468,152.2804,152.4191,10992.0
2019-03-11 10:55:00,164.91,164.97,164.79,164.8,13610.0,152.4376,152.493,152.3266,152.3359,13610.0
2019-03-11 11:00:00,164.8,164.93,164.62,164.73,16944.0,152.3359,152.456,152.1695,152.2712,16944.0
2019-03-11 11:05:00,164.68,164.78,164.45,164.54,15784.0,152.225,152.3174,152.0123,152.0955,15784.0
2019-03-11 11:10:00,164.47,164.47,164.21,164.36,7797.0,152.0308,152.0308,151.7905,151.9292,7797.0
2019-03-11 11:15:00,164.33,164.34,164.09,164.13,6932.0,151.9014,151.9107,151.6796,151.7166,6932.0
2019-03-11 11:20:00,164.16,164.16,163.92,164.14,8379.0,151.7443,151.7443,151.5224,151.7258,8379.0
2019-03-11 11:25:00,164.21,164.33,163.99,164.19,7420.0,151.7905,151.9014,151.5871,151.772,7420.0
2019-03-11 11:30:00,164.24,164.25,163.66,163.67,9602.0,151.8182,151.8275,151.2821,151.2913,9602.0
2019-03-11 11:35:00,163.65,163.88,163.57,163.7,11974.0,151.2729,151.4855,151.1989,151.3191,11974.0
2019-03-11 11:40:00,163.63,163.8,163.6,163.71,9617.0,151.2544,151.4115,151.2266,151.3283,9617.0
2019-03-11 11:45:00,163.72,163.75,163.61,163.74,7300.0,151.3376,151.3653,151.2359,151.356,7300.0
2019-03-11 11:50:00,163.76,163.98,163.7,163.73,9327.0,151.3745,151.5779,151.3191,151.3468,9327.0
2019-03-11 11:55:00,163.77,163.88,163.7,163.79,7882.0,151.3838,151.4855,151.3191,151.4023,7882.0
2019-03-11 12:00:00,163.74,163.84,163.36,163.84,18257.0,151.356,151.4485,151.0048,151.4485,18257.0
2019-03-11 12:05:00,163.82,163.86,163.67,163.67,5600.0,151.43,151.467,151.2913,151.2913,5600.0
2019-03-11 12:10:00,163.63,163.78,163.22,163.29,38554.0,151.2544,151.393,150.8754,150.9401,38554.0
2019-03-11 12:15:00,163.22,163.55,163.17,163.47,7402.0,150.8754,151.1804,150.8292,151.1065,7402.0
2019-03-11 12:20:00,163.49,163.58,163.31,163.35,9944.0,151.125,151.2081,150.9586,150.9955,9944.0
2019-03-11 12:25:00,163.33,163.35,163.2,163.27,10024.0,150.9771,150.9955,150.8569,150.9216,10024.0
2019-03-11 12:30:00,163.27,163.4,163.17,163.2,6615.0,150.9216,151.0418,150.8292,150.8569,6615.0
2019-03-11 12:35:00,163.15,163.47,163.15,163.36,15118.0,150.8107,151.1065,150.8107,151.0048,15118.0
2019-03-11 12:40:00,163.36,163.45,162.9,163.12,24632.0,151.0048,151.088,150.5796,150.7829,24632.0
2019-03-11 12:45:00,163.11,163.18,162.93,162.93,8034.0,150.7737,150.8384,150.6073,150.6073,8034.0
2019-03-11 12:50:00,162.93,163.18,162.81,163.16,23643.0,150.6073,150.8384,150.4964,150.8199,23643.0
2019-03-11 12:55:00,163.21,163.6,163.21,163.48,10832.0,150.8661,151.2266,150.8661,151.1157,10832.0
2019-03-11 13:00:00,163.48,163.49,163.27,163.37,6835.0,151.1157,151.125,150.9216,151.014,6835.0
2019-03-11 13:05:00,163.36,163.42,163.25,163.35,9621.0,151.0048,151.0602,150.9031,150.9955,9621.0
2019-03-11 13:10:00,163.31,163.32,163.12,163.17,10238.0,150.9586,150.9678,150.7829,150.8292,10238.0
2019-03-11 13:15:00,163.16,163.72,163.15,163.71,7599.0,150.8199,151.3376,150.8107,151.3283,7599.0
2019-03-11 13:20:00,163.72,164.15,163.72,164.02,24748.0,151.3376,151.735,151.3376,151.6149,24748.0
2019-03-11 13:25:00,164.04,164.44,163.93,164.44,12588.0,151.6334,152.0031,151.5317,152.0031,12588.0
2019-03-11 13:30:00,164.4,164.4,164.15,164.33,43222.0,151.9661,151.9661,151.735,151.9014,43222.0
2019-03-11 13:35:00,164.31,164.36,164.22,164.36,5947.0,151.8829,151.9292,151.7997,151.9292,5947.0
2019-03-11 13:40:00,164.38,164.38,164.0,164.08,11532.0,151.9476,151.9476,151.5964,151.6703,11532.0
2019-03-11 13:45:00,164.13,164.16,164.02,164.16,3510.0,151.7166,151.7443,151.6149,151.7443,3510.0
2019-03-11 13:50:00,164.16,164.23,164.12,164.17,8003.0,151.7443,151.809,151.7073,151.7535,8003.0
2019-03-11 13:55:00,164.18,164.26,164.02,164.12,8094.0,151.7628,151.8367,151.6149,151.7073,8094.0
2019-03-11 14:00:00,164.15,164.16,164.07,164.16,2619.0,151.735,151.7443,151.6611,151.7443,2619.0
2019-03-11 14:05:00,164.21,164.24,163.99,164.0,8191.0,151.7905,151.8182,151.5871,151.5964,8191.0
2019-03-11 14:10:00,163.98,164.02,163.87,164.02,6583.0,151.5779,151.6149,151.4762,151.6149,6583.0
2019-03-11 14:15:00,163.97,164.04,163.85,163.85,5549.0,151.5687,151.6334,151.4577,151.4577,5549.0
2019-03-11 14:20:00,163.9,164.04,163.84,164.0,6094.0,151.5039,151.6334,151.4485,151.5964,6094.0
2019-03-11 14:25:00,163.98,164.03,163.8,164.03,4645.0,151.5779,151.6241,151.4115,151.6241,4645.0
2019-03-11 14:30:00,163.96,164.03,163.88,163.88,8480.0,151.5594,151.6241,151.4855,151.4855,8480.0
2019-03-11 14:35:00,163.88,164.11,163.84,164.08,11364.0,151.4855,151.6981,151.4485,151.6703,11364.0
2019-03-11 14:40:00,164.04,164.13,163.87,163.87,6154.0,151.6334,151.7166,151.4762,151.4762,6154.0
2019-03-11 14:45:00,163.9,163.96,163.65,163.69,15704.0,151.5039,151.5594,151.2729,151.3098,15704.0
2019-03-11 14:50:00,163.72,163.92,163.55,163.82,9962.0,151.3376,151.5224,151.1804,151.43,9962.0
2019-03-11 14:55:00,163.76,163.98,163.72,163.83,8685.0,151.3745,151.5779,151.3376,151.4392,8685.0
2019-03-11 15:00:00,163.84,163.89,163.7,163.86,6193.0,151.4485,151.4947,151.3191,151.467,6193.0
2019-03-11 15:05:00,163.86,163.96,163.84,163.86,4601.0,151.467,151.5594,151.4485,151.467,4601.0
2019-03-11 15:10:00,163.87,163.96,163.71,163.74,10794.0,151.4762,151.5594,151.3283,151.356,10794.0
2019-03-11 15:15:00,163.77,164.03,163.77,163.87,7922.0,151.3838,151.6241,151.3838,151.4762,7922.0
2019-03-11 15:20:00,163.89,164.03,163.82,163.91,11808.0,151.4947,151.6241,151.43,151.5132,11808.0
2019-03-11 15:25:00,163.9,163.94,163.49,163.59,14895.0,151.5039,151.5409,151.125,151.2174,14895.0
2019-03-11 15:30:00,163.62,163.75,163.6,163.74,11982.0,151.2451,151.3653,151.2266,151.356,11982.0
2019-03-11 15:35:00,163.75,163.78,163.43,163.52,21860.0,151.3653,151.393,151.0695,151.1527,21860.0
2019-03-11 15:40:00,163.52,163.54,163.39,163.47,32786.0,151.1527,151.1712,151.0325,151.1065,32786.0
2019-03-11 15:45:00,163.48,163.63,163.41,163.63,34850.0,151.1157,151.2544,151.051,151.2544,34850.0
2019-03-11 15:50:00,163.62,163.7,163.29,163.32,36869.0,151.2451,151.3191,150.9401,150.9678,36869.0
2019-03-11 15:55:00,163.33,163.67,163.25,163.62,120873.0,150.9771,151.2913,150.9031,151.2451,120873.0
2019-03-12 09:30:00,164.39,165.4,164.21,165.37,20779.0,151.9569,152.8905,151.7905,152.8628,20779.0
2019-03-12 09:35:00,165.48,165.48,164.41,165.27,11320.0,152.9644,152.9644,151.9754,152.7703,11320.0
2019-03-12 09:40:00,165.29,166.57,165.0,166.35,41476.0,152.7888,153.972,152.5208,153.7686,41476.0
2019-03-12 09:45:00,166.48,166.85,165.61,165.68,34568.0,153.8888,154.2308,153.0846,153.1493,34568.0
2019-03-12 09:50:00,165.69,166.14,165.55,166.07,23551.0,153.1586,153.5745,153.0292,153.5098,23551.0
2019-03-12 09:55:00,166.07,166.42,165.83,165.99,31293.0,153.5098,153.8334,153.288,153.4359,31293.0
2019-03-12 10:00:00,165.92,166.36,165.89,166.27,17800.0,153.3712,153.7779,153.3434,153.6947,17800.0
2019-03-12 10:05:00,166.25,166.7,166.22,166.65,24118.0,153.6762,154.0922,153.6485,154.046,24118.0
2019-03-12 10:10:00,166.77,166.85,166.31,166.37,30613.0,154.1569,154.2308,153.7317,153.7871,30613.0
2019-03-12 10:15:00,166.28,166.39,166.11,166.18,14454.0,153.7039,153.8056,153.5468,153.6115,14454.0
2019-03-12 10:20:00,166.13,166.2,166.01,166.12,14754.0,153.5653,153.63,153.4544,153.556,14754.0
2019-03-12 10:25:00,166.14,166.26,166.01,166.16,11979.0,153.5745,153.6855,153.4544,153.593,11979.0
2019-03-12 10:30:00,166.25,166.64,166.22,166.52,20559.0,153.6762,154.0367,153.6485,153.9258,20559.0
2019-03-12 10:35:00,166.41,166.47,166.06,166.08,12401.0,153.8241,153.8796,153.5006,153.5191,12401.0
2019-03-12 10:40:00,166.05,166.17,165.97,166.17,16985.0,153.4913,153.6023,153.4174,153.6023,16985.0
2019-03-12 10:45:00,166.16,166.16,165.64,165.85,30150.0,153.593,153.593,153.1123,153.3065,30150.0
2019-03-12 10:50:00,165.85,165.91,165.4,165.58,9030.0,153.3065,153.3619,152.8905,153.0569,9030.0
2019-03-12 10:55:00,165.56,165.71,165.49,165.67,18351.0,153.0384,153.1771,152.9737,153.1401,18351.0
2019-03-12 11:00:00,165.67,165.74,165.51,165.55,57035.0,153.1401,153.2048,152.9922,153.0292,57035.0
2019-03-12 11:05:00,165.57,165.95,165.55,165.87,9495.0,153.0476,153.3989,153.0292,153.325,9495.0
2019-03-12 11:10:00,165.88,165.96,165.54,165.64,8960.0,153.3342,153.4081,153.0199,153.1123,8960.0
2019-03-12 11:15:00,165.55,165.61,165.22,165.31,10792.0,153.0292,153.0846,152.7241,152.8073,10792.0
2019-03-12 11:20:00,165.25,165.49,165.25,165.37,12034.0,152.7518,152.9737,152.7518,152.8628,12034.0
2019-03-12 11:25:00,165.38,165.38,165.1,165.2,7085.0,152.872,152.872,152.6132,152.7056,7085.0
2019-03-12 11:30:00,165.17,165.41,165.14,165.27,5892.0,152.6779,152.8997,152.6502,152.7703,5892.0
2019-03-12 11:35:00,165.27,165.69,165.27,165.52,9071.0,152.7703,153.1586,152.7703,153.0014,9071.0
2019-03-12 11:40:00,165.53,165.74,165.52,165.61,6178.0,153.0107,153.2048,153.0014,153.0846,6178.0
2019-03-12 11:45:00,165.6,165.63,165.45,165.54,7890.0,153.0754,153.1031,152.9367,153.0199,7890.0
2019-03-12 11:50:00,165.53,165.54,165.43,165.45,13471.0,153.0107,153.0199,152.9182,152.9367,13471.0
2019-03-12 11:55:00,165.45,165.57,165.36,165.53,14021.0,152.9367,153.0476,152.8535,153.0107,14021.0
2019-03-12 12:00:00,165.54,165.58,165.29,165.33,7101.0,153.0199,153.0569,152.7888,152.8258,7101.0
2019-03-12 12:05:00,165.36,165.56,165.34,165.56,4350.0,152.8535,153.0384,152.835,153.0384,4350.0
2019-03-12 12:10:00,165.56,165.86,165.54,165.86,7101.0,153.0384,153.3157,153.0199,153.3157,7101.0
2019-03-12 12:15:00,165.82,165.95,165.71,165.74,9565.0,153.2787,153.3989,153.1771,153.2048,9565.0
2019-03-12 12:20:00,165.75,165.86,165.67,165.83,55207.0,153.214,153.3157,153.1401,153.288,55207.0
2019-03-12 12:25:00,165.81,165.88,165.71,165.81,4904.0,153.2695,153.3342,153.1771,153.2695,4904.0
2019-03-12 12:30:00,165.73,165.73,165.32,165.32,3446.0,153.1955,153.1955,152.8165,152.8165,3446.0
2019-03-12 12:35:00,165.34,165.46,165.32,165.37,4466.0,152.835,152.946,152.8165,152.8628,4466.0
2019-03-12 12:40:00,165.42,165.44,165.35,165.41,1827.0,152.909,152.9275,152.8443,152.8997,1827.0
2019-03-12 12:45:00,165.36,165.43,165.34,165.34,4390.0,152.8535,152.9182,152.835,152.835,4390.0
2019-03-12 12:50:00,165.3,165.3,165.0,165.2,8672.0,152.7981,152.7981,152.5208,152.7056,8672.0
2019-03-12 12:55:00,165.24,165.27,165.15,165.24,4846.0,152.7426,152.7703,152.6594,152.7426,4846.0
2019-03-12 13:00:00,165.28,165.33,164.96,165.13,18731.0,152.7796,152.8258,152.4838,152.6409,18731.0
2019-03-12 13:05:00,165.16,165.25,165.12,165.19,3100.0,152.6686,152.7518,152.6317,152.6964,3100.0
2019-03-12 13:10:00,165.14,165.15,165.02,165.02,2996.0,152.6502,152.6594,152.5392,152.5392,2996.0
2019-03-12 13:15:00,165.03,165.04,164.93,164.99,3572.0,152.5485,152.5577,152.456,152.5115,3572.0
2019-03-12 13:20:00,165.0,165.23,165.0,165.11,5755.0,152.5208,152.7334,152.5208,152.6224,5755.0
2019-03-12 13:25:00,165.11,165.13,164.98,165.08,4900.0,152.6224,152.6409,152.5023,152.5947,4900.0
2019-03-12 13:30:00,165.09,165.1,165.04,165.09,2850.0,152.6039,152.6132,152.5577,152.6039,2850.0
2019-03-12 13:35:00,165.11,165.28,165.09,165.12,7056.0,152.6224,152.7796,152.6039,152.6317,7056.0
2019-03-12 13:40:00,165.1,165.17,165.07,165.15,3001.0,152.6132,152.6779,152.5855,152.6594,3001.0
2019-03-12 13:45:00,165.16,165.24,165.16,165.17,5463.0,152.6686,152.7426,152.6686,152.6779,5463.0
2019-03-12 13:50:00,165.2,165.36,165.2,165.34,4387.0,152.7056,152.8535,152.7056,152.835,4387.0
2019-03-12 13:55:00,165.36,165.52,165.26,165.37,45343.0,152.8535,153.0014,152.7611,152.8628,45343.0
2019-03-12 14:00:00,165.33,165.44,165.32,165.41,4507.0,152.8258,152.9275,152.8165,152.8997,4507.0
2019-03-12 14:05:00,165.44,165.46,165.36,165.43,6916.0,152.9275,152.946,152.8535,152.9182,6916.0
2019-03-12 14:10:00,165.43,165.46,165.36,165.39,4838.0,152.9182,152.946,152.8535,152.8813,4838.0
2019-03-12 14:15:00,165.35,165.51,165.35,165.47,5310.0,152.8443,152.9922,152.8443,152.9552,5310.0
2019-03-12 14:20:00,165.45,165.45,165.33,165.38,6516.0,152.9367,152.9367,152.8258,152.872,6516.0
2019-03-12 14:25:00,165.35,165.42,165.33,165.35,20066.0,152.8443,152.909,152.8258,152.8443,20066.0
2019-03-12 14:30:00,165.37,165.53,165.34,165.52,6194.0,152.8628,153.0107,152.835,153.0014,6194.0
2019-03-12 14:35:00,165.47,165.5,165.28,165.35,10605.0,152.9552,152.9829,152.7796,152.8443,10605.0
2019-03-12 14:40:00,165.37,165.47,165.3,165.3,7066.0,152.8628,152.9552,152.7981,152.7981,7066.0
2019-03-12 14:45:00,165.33,165.37,165.23,165.36,16287.0,152.8258,152.8628,152.7334,152.8535,16287.0
2019-03-12 14:50:00,165.38,165.4,165.22,165.23,15534.0,152.872,152.8905,152.7241,152.7334,15534.0
2019-03-12 14:55:00,165.24,165.32,165.09,165.29,17431.0,152.7426,152.8165,152.6039,152.7888,17431.0
2019-03-12 15:00:00,165.29,165.46,165.18,165.35,11990.0,152.7888,152.946,152.6871,152.8443,11990.0
2019-03-12 15:05:00,165.34,165.53,165.33,165.51,21387.0,152.835,153.0107,152.8258,152.9922,21387.0
2019-03-12 15:10:00,165.5,165.67,165.25,165.25,19166.0,152.9829,153.1401,152.7518,152.7518,19166.0
2019-03-12 15:15:00,165.25,165.25,164.72,164.74,23100.0,152.7518,152.7518,152.2619,152.2804,23100.0
2019-03-12 15:20:00,164.74,164.9,164.74,164.89,14540.0,152.2804,152.4283,152.2804,152.4191,14540.0
2019-03-12 15:25:00,164.9,164.9,164.79,164.83,17727.0,152.4283,152.4283,152.3266,152.3636,17727.0
2019-03-12 15:30:00,164.85,164.89,164.77,164.89,18695.0,152.3821,152.4191,152.3081,152.4191,18695.0
2019-03-12 15:35:00,164.87,164.88,164.64,164.8,16911.0,152.4006,152.4098,152.188,152.3359,16911.0
2019-03-12 15:40:00,164.81,165.01,164.76,165.01,32089.0,152.3451,152.53,152.2989,152.53,32089.0
2019-03-12 15:45:00,165.0,165.14,164.57,164.71,32153.0,152.5208,152.6502,152.1233,152.2527,32153.0
2019-03-12 15:50:00,164.71,164.77,164.57,164.6,36558.0,152.2527,152.3081,152.1233,152.151,36558.0
2019-03-12 15:55:00,164.62,164.65,164.05,164.34,146889.0,152.1695,152.1972,151.6426,151.9107,146889.0
2019-03-13 09:30:00,165.48,165.73,164.95,165.73,47834.0,152.9644,153.1955,152.4745,153.1955,47834.0
2019-03-13 09:35:00,165.75,166.0,165.52,165.91,18141.0,153.214,153.4451,153.0014,153.3619,18141.0
2019-03-13 09:40:00,165.82,165.9,165.2,165.21,19321.0,153.2787,153.3527,152.7056,152.7149,19321.0
2019-03-13 09:45:00,165.18,165.58,165.16,165.39,18067.0,152.6871,153.0569,152.6686,152.8813,18067.0
2019-03-13 09:50:00,165.3,165.48,165.11,165.47,13795.0,152.7981,152.9644,152.6224,152.9552,13795.0
2019-03-13 09:55:00,165.47,166.01,165.47,165.64,22154.0,152.9552,153.4544,152.9552,153.1123,22154.0
2019-03-13 10:00:00,165.7,167.23,165.7,167.02,47729.0,153.1678,154.5821,153.1678,154.388,47729.0
2019-03-13 10:05:00,166.89,167.65,166.86,167.64,46214.0,154.2678,154.9703,154.2401,154.9611,46214.0
2019-03-13 10:10:00,167.69,168.0,167.46,167.89,27929.0,155.0073,155.2939,154.7947,155.1922,27929.0
2019-03-13 10:15:00,167.82,167.87,167.44,167.49,29324.0,155.1275,155.1737,154.7762,154.8224,29324.0
2019-03-13 10:20:00,167.45,167.85,167.37,167.82,24282.0,154.7855,155.1552,154.7115,155.1275,24282.0
2019-03-13 10:25:00,167.84,167.85,167.6,167.7,40924.0,155.146,155.1552,154.9241,155.0165,40924.0
2019-03-13 10:30:00,167.65,168.39,167.65,168.27,35206.0,154.9703,155.6544,154.9703,155.5434,35206.0
2019-03-13 10:35:00,168.32,168.56,168.06,168.54,18581.0,155.5897,155.8115,155.3493,155.793,18581.0
2019-03-13 10:40:00,168.61,169.12,168.5,168.74,61263.0,155.8577,156.3291,155.756,155.9779,61263.0
2019-03-13 10:45:00,168.74,169.04,168.39,168.46,47252.0,155.9779,156.2552,155.6544,155.7191,47252.0
2019-03-13 10:50:00,168.44,168.85,168.43,168.65,18752.0,155.7006,156.0796,155.6913,155.8947,18752.0
2019-03-13 10:55:00,168.7,168.96,168.39,168.78,23917.0,155.9409,156.1812,155.6544,156.0149,23917.0
2019-03-13 11:00:00,168.82,169.16,168.57,168.58,18024.0,156.0518,156.3661,155.8207,155.83,18024.0
2019-03-13 11:05:00,168.64,168.98,168.6,168.78,25253.0,155.8855,156.1997,155.8485,156.0149,25253.0
2019-03-13 11:10:00,168.78,168.88,168.64,168.74,24275.0,156.0149,156.1073,155.8855,155.9779,24275.0
2019-03-13 11:15:00,168.75,168.99,168.66,168.79,13807.0,155.9871,156.209,155.9039,156.0241,13807.0
2019-03-13 11:20:00,168.74,168.99,168.6,168.63,12545.0,155.9779,156.209,155.8485,155.8762,12545.0
2019-03-13 11:25:00,168.66,169.28,168.66,169.28,29520.0,155.9039,156.477,155.9039,156.477,29520.0
2019-03-13 11:30:00,169.29,169.59,169.24,169.27,43562.0,156.4863,156.7636,156.4401,156.4678,43562.0
2019-03-13 11:35:00,169.24,169.6,169.24,169.41,35057.0,156.4401,156.7728,156.4401,156.5972,35057.0
2019-03-13 11:40:00,169.45,169.57,169.05,169.05,25151.0,156.6342,156.7451,156.2644,156.2644,25151.0
2019-03-13 11:45:00,169.09,169.18,168.85,168.88,10428.0,156.3014,156.3846,156.0796,156.1073,10428.0
2019-03-13 11:50:00,168.82,169.25,168.82,169.06,21755.0,156.0518,156.4493,156.0518,156.2737,21755.0
2019-03-13 11:55:00,169.06,169.24,169.03,169.14,10025.0,156.2737,156.4401,156.246,156.3476,10025.0
2019-03-13 12:00:00,169.14,169.18,168.81,168.81,9095.0,156.3476,156.3846,156.0426,156.0426,9095.0
2019-03-13 12:05:00,168.86,168.87,168.64,168.68,5942.0,156.0888,156.0981,155.8855,155.9224,5942.0
2019-03-13 12:10:00,168.67,168.87,168.62,168.72,15877.0,155.9132,156.0981,155.867,155.9594,15877.0
2019-03-13 12:15:00,168.72,168.72,168.41,168.53,14686.0,155.9594,155.9594,155.6728,155.7838,14686.0
2019-03-13 12:20:00,168.45,168.53,168.32,168.5,10479.0,155.7098,155.7838,155.5897,155.756,10479.0
2019-03-13 12:25:00,168.49,168.49,168.26,168.45,14351.0,155.7468,155.7468,155.5342,155.7098,14351.0
2019-03-13 12:30:00,168.45,168.48,168.25,168.33,19755.0,155.7098,155.7376,155.5249,155.5989,19755.0
2019-03-13 12:35:00,168.33,168.43,168.22,168.43,29503.0,155.5989,155.6913,155.4972,155.6913,29503.0
2019-03-13 12:40:00,168.44,168.57,168.33,168.47,24449.0,155.7006,155.8207,155.5989,155.7283,24449.0
2019-03-13 12:45:00,168.47,168.48,168.22,168.37,10277.0,155.7283,155.7376,155.4972,155.6359,10277.0
2019-03-13 12:50:00,168.39,168.5,168.37,168.39,18442.0,155.6544,155.756,155.6359,155.6544,18442.0
2019-03-13 12:55:00,168.41,168.48,168.29,168.37,13756.0,155.6728,155.7376,155.5619,155.6359,13756.0
2019-03-13 13:00:00,168.37,168.37,168.11,168.18,11935.0,155.6359,155.6359,155.3955,155.4602,11935.0
2019-03-13 13:05:00,168.2,168.23,168.09,168.09,6179.0,155.4787,155.5065,155.377,155.377,6179.0
2019-03-13 13:10:00,168.1,168.19,168.03,168.12,7060.0,155.3863,155.4695,155.3216,155.4048,7060.0
2019-03-13 13:15:00,168.15,168.59,168.06,168.2,17200.0,155.4325,155.8392,155.3493,155.4787,17200.0
2019-03-13 13:20:00,168.18,168.24,168.04,168.23,9990.0,155.4602,155.5157,155.3308,155.5065,9990.0
2019-03-13 13:25:00,168.21,168.23,168.09,168.09,5754.0,155.488,155.5065,155.377,155.377,5754.0
2019-03-13 13:30:00,168.08,168.09,167.93,167.95,7311.0,155.3678,155.377,155.2291,155.2476,7311.0
2019-03-13 13:35:00,167.97,168.02,167.91,167.93,7041.0,155.2661,155.3123,155.2107,155.2291,7041.0
2019-03-13 13:40:00,167.93,167.98,167.76,167.77,6200.0,155.2291,155.2754,155.072,155.0813,6200.0
2019-03-13 13:45:00,167.77,167.91,167.71,167.9,7250.0,155.0813,155.2107,155.0258,155.2014,7250.0
2019-03-13 13:50:00,167.88,167.96,167.86,167.91,10285.0,155.1829,155.2569,155.1644,155.2107,10285.0
2019-03-13 13:55:00,167.95,168.13,167.91,168.13,15108.0,155.2476,155.414,155.2107,155.414,15108.0
2019-03-13 14:00:00,168.16,168.27,168.02,168.14,14818.0,155.4418,155.5434,155.3123,155.4233,14818.0
2019-03-13 14:05:00,168.16,168.53,168.15,168.22,19680.0,155.4418,155.7838,155.4325,155.4972,19680.0
2019-03-13 14:10:00,168.25,168.34,168.13,168.26,18209.0,155.5249,155.6081,155.414,155.5342,18209.0
2019-03-13 14:15:00,168.23,168.32,168.09,168.15,13747.0,155.5065,155.5897,155.377,155.4325,13747.0
2019-03-13 14:20:00,168.17,168.31,168.13,168.21,35979.0,155.451,155.5804,155.414,155.488,35979.0
2019-03-13 14:25:00,168.18,168.34,168.18,168.25,22079.0,155.4602,155.6081,155.4602,155.5249,22079.0
2019-03-13 14:30:00,168.25,168.33,168.19,168.27,18602.0,155.5249,155.5989,155.4695,155.5434,18602.0
2019-03-13 14:35:00,168.28,168.36,168.24,168.25,6860.0,155.5527,155.6266,155.5157,155.5249,6860.0
2019-03-13 14:40:00,168.23,168.31,168.21,168.25,13526.0,155.5065,155.5804,155.488,155.5249,13526.0
2019-03-13 14:45:00,168.25,168.26,167.84,167.9,44089.0,155.5249,155.5342,155.146,155.2014,44089.0
2019-03-13 14:50:00,167.87,168.05,167.72,167.93,12104.0,155.1737,155.3401,155.035,155.2291,12104.0
2019-03-13 14:55:00,167.92,168.22,167.92,168.12,6906.0,155.2199,155.4972,155.2199,155.4048,6906.0
2019-03-13 15:00:00,168.07,168.16,168.02,168.13,5889.0,155.3586,155.4418,155.3123,155.414,5889.0
2019-03-13 15:05:00,168.1,168.16,167.82,167.91,9310.0,155.3863,155.4418,155.1275,155.2107,9310.0
2019-03-13 15:10:00,167.94,168.03,167.82,167.9,11233.0,155.2384,155.3216,155.1275,155.2014,11233.0
2019-03-13 15:15:00,167.88,168.12,167.88,168.02,13647.0,155.1829,155.4048,155.1829,155.3123,13647.0
2019-03-13 15:20:00,167.97,168.0,167.75,167.9,9797.0,155.2661,155.2939,155.0628,155.2014,9797.0
2019-03-13 15:25:00,167.86,168.17,167.81,168.09,13096.0,155.1644,155.451,155.1182,155.377,13096.0
2019-03-13 15:30:00,168.07,168.32,167.99,168.26,20974.0,155.3586,155.5897,155.2846,155.5342,20974.0
2019-03-13 15:35:00,168.28,168.59,168.26,168.54,44549.0,155.5527,155.8392,155.5342,155.793,44549.0
2019-03-13 15:40:00,168.51,168.71,168.35,168.53,40879.0,155.7653,155.9502,155.6174,155.7838,40879.0
2019-03-13 15:45:00,168.52,168.55,168.3,168.46,58900.0,155.7745,155.8023,155.5712,155.7191,58900.0
2019-03-13 15:50:00,168.46,168.64,168.41,168.55,54643.0,155.7191,155.8855,155.6728,155.8023,54643.0
2019-03-13 15:55:00,168.55,168.57,167.81,168.05,172855.0,155.8023,155.8207,155.1182,155.3401,172855.0
2019-03-14 09:30:00,168.84,170.45,168.31,170.4,84078.0,156.0703,157.5586,155.5804,157.5123,84078.0
2019-03-14 09:35:00,170.39,170.79,169.08,169.55,52595.0,157.5031,157.8728,156.2922,156.7266,52595.0
2019-03-14 09:40:00,169.42,170.19,169.42,169.93,46457.0,156.6065,157.3182,156.6065,157.0779,46457.0
2019-03-14 09:45:00,169.95,170.55,169.55,169.78,70281.0,157.0964,157.651,156.7266,156.9392,70281.0
2019-03-14 09:50:00,169.89,170.54,169.8,170.41,28625.0,157.0409,157.6418,156.9577,157.5216,28625.0
2019-03-14 09:55:00,170.33,170.68,169.79,169.94,43747.0,157.4476,157.7712,156.9485,157.0871,43747.0
2019-03-14 10:00:00,169.89,169.89,169.1,169.13,31853.0,157.0409,157.0409,156.3107,156.3384,31853.0
2019-03-14 10:05:00,169.12,169.3,168.94,169.25,39405.0,156.3291,156.4955,156.1628,156.4493,39405.0
2019-03-14 10:10:00,169.3,169.56,169.22,169.44,40987.0,156.4955,156.7359,156.4216,156.6249,40987.0
2019-03-14 10:15:00,169.41,169.55,169.28,169.49,30601.0,156.5972,156.7266,156.477,156.6712,30601.0
2019-03-14 10:20:00,169.48,170.08,169.42,170.02,16917.0,156.6619,157.2165,156.6065,157.1611,16917.0
2019-03-14 10:25:00,169.97,170.29,169.83,170.23,38732.0,157.1149,157.4107,156.9854,157.3552,38732.0
2019-03-14 10:30:00,170.14,170.38,170.04,170.13,32267.0,157.272,157.4939,157.1796,157.2628,32267.0
2019-03-14 10:35:00,170.13,170.57,170.1,170.56,57309.0,157.2628,157.6695,157.235,157.6602,57309.0
2019-03-14 10:40:00,170.56,170.65,170.22,170.33,25539.0,157.6602,157.7434,157.346,157.4476,25539.0
2019-03-14 10:45:00,170.37,170.4,169.72,169.86,29005.0,157.4846,157.5123,156.8838,157.0132,29005.0
2019-03-14 10:50:00,169.88,170.12,169.61,169.77,23422.0,157.0317,157.2535,156.7821,156.93,23422.0
2019-03-14 10:55:00,169.78,170.03,169.59,169.94,19390.0,156.9392,157.1703,156.7636,157.0871,19390.0
2019-03-14 11:00:00,169.92,169.94,169.5,169.59,31270.0,157.0686,157.0871,156.6804,156.7636,31270.0
2019-03-14 11:05:00,169.59,169.79,169.54,169.65,24599.0,156.7636,156.9485,156.7174,156.8191,24599.0
2019-03-14 11:10:00,169.63,169.76,169.58,169.68,14084.0,156.8006,156.9207,156.7544,156.8468,14084.0
2019-03-14 11:15:00,169.63,169.81,169.63,169.7,13855.0,156.8006,156.967,156.8006,156.8653,13855.0
2019-03-14 11:20:00,169.65,169.93,169.59,169.74,75743.0,156.8191,157.0779,156.7636,156.9023,75743.0
2019-03-14 11:25:00,169.7,169.73,169.52,169.68,15787.0,156.8653,156.893,156.6989,156.8468,15787.0
2019-03-14 11:30:00,169.66,169.91,169.65,169.89,14559.0,156.8283,157.0594,156.8191,157.0409,14559.0
2019-03-14 11:35:00,169.83,170.6,169.82,170.54,52344.0,156.9854,157.6972,156.9762,157.6418,52344.0
2019-03-14 11:40:00,170.56,170.65,170.33,170.64,29745.0,157.6602,157.7434,157.4476,157.7342,29745.0
2019-03-14 11:45:00,170.64,171.09,170.54,170.82,35112.0,157.7342,158.1502,157.6418,157.9006,35112.0
2019-03-14 11:50:00,170.83,171.03,170.71,170.89,28192.0,157.9098,158.0947,157.7989,157.9653,28192.0
2019-03-14 11:55:00,170.85,170.87,170.68,170.73,28818.0,157.9283,157.9468,157.7712,157.8174,28818.0
2019-03-14 12:00:00,170.7,170.97,170.61,170.75,30681.0,157.7896,158.0392,157.7065,157.8359,30681.0
2019-03-14 12:05:00,170.75,170.9,170.68,170.76,29518.0,157.8359,157.9745,157.7712,157.8451,29518.0
2019-03-14 12:10:00,170.73,170.82,170.3,170.37,32176.0,157.8174,157.9006,157.4199,157.4846,32176.0
2019-03-14 12:15:00,170.37,170.37,169.94,169.98,14359.0,157.4846,157.4846,157.0871,157.1241,14359.0
2019-03-14 12:20:00,169.89,170.01,169.73,169.84,18057.0,157.0409,157.1518,156.893,156.9947,18057.0
2019-03-14 12:25:00,169.86,170.13,169.86,170.08,19082.0,157.0132,157.2628,157.0132,157.2165,19082.0
2019-03-14 12:30:00,170.05,170.05,169.89,169.9,11423.0,157.1888,157.1888,157.0409,157.0502,11423.0
2019-03-14 12:35:00,169.89,170.12,169.89,169.97,18031.0,157.0409,157.2535,157.0409,157.1149,18031.0
2019-03-14 12:40:00,169.97,170.03,169.96,170.0,8924.0,157.1149,157.1703,157.1056,157.1426,8924.0
2019-03-14 12:45:00,170.0,170.08,169.89,169.98,19273.0,157.1426,157.2165,157.0409,157.1241,19273.0
2019-03-14 12:50:00,169.99,170.05,169.87,169.95,18946.0,157.1333,157.1888,157.0224,157.0964,18946.0
2019-03-14 12:55:00,169.99,170.04,169.9,169.97,13500.0,157.1333,157.1796,157.0502,157.1149,13500.0
2019-03-14 13:00:00,169.97,170.0,169.85,169.95,37647.0,157.1149,157.1426,157.0039,157.0964,37647.0
2019-03-14 13:05:00,169.95,169.98,169.85,169.93,19207.0,157.0964,157.1241,157.0039,157.0779,19207.0
2019-03-14 13:10:00,169.94,169.98,169.79,169.8,23786.0,157.0871,157.1241,156.9485,156.9577,23786.0
2019-03-14 13:15:00,169.77,169.77,169.57,169.68,10492.0,156.93,156.93,156.7451,156.8468,10492.0
2019-03-14 13:20:00,169.68,169.83,169.52,169.55,20139.0,156.8468,156.9854,156.6989,156.7266,20139.0
2019-03-14 13:25:00,169.54,169.62,169.5,169.55,6451.0,156.7174,156.7913,156.6804,156.7266,6451.0
2019-03-14 13:30:00,169.56,169.87,169.56,169.81,14922.0,156.7359,157.0224,156.7359,156.967,14922.0
2019-03-14 13:35:00,169.83,169.83,169.6,169.69,20541.0,156.9854,156.9854,156.7728,156.856,20541.0
2019-03-14 13:40:00,169.7,169.79,169.6,169.69,25115.0,156.8653,156.9485,156.7728,156.856,25115.0
2019-03-14 13:45:00,169.68,169.81,169.66,169.77,72143.0,156.8468,156.967,156.8283,156.93,72143.0
2019-03-14 13:50:00,169.78,169.97,169.61,169.68,34851.0,156.9392,157.1149,156.7821,156.8468,34851.0
2019-03-14 13:55:00,169.67,169.84,169.67,169.79,6779.0,156.8375,156.9947,156.8375,156.9485,6779.0
2019-03-14 14:00:00,169.84,169.92,169.72,169.72,21925.0,156.9947,157.0686,156.8838,156.8838,21925.0
2019-03-14 14:05:00,169.75,169.98,169.74,169.81,13317.0,156.9115,157.1241,156.9023,156.967,13317.0
2019-03-14 14:10:00,169.81,169.84,169.74,169.79,13360.0,156.967,156.9947,156.9023,156.9485,13360.0
2019-03-14 14:15:00,169.79,169.97,169.76,169.92,12211.0,156.9485,157.1149,156.9207,157.0686,12211.0
2019-03-14 14:20:00,169.89,170.04,169.88,170.0,10568.0,157.0409,157.1796,157.0317,157.1426,10568.0
2019-03-14 14:25:00,170.0,170.14,169.98,170.03,11208.0,157.1426,157.272,157.1241,157.1703,11208.0
2019-03-14 14:30:00,170.03,170.03,169.8,169.82,16294.0,157.1703,157.1703,156.9577,156.9762,16294.0
2019-03-14 14:35:00,169.82,169.98,169.73,169.84,16656.0,156.9762,157.1241,156.893,156.9947,16656.0
2019-03-14 14:40:00,169.87,169.96,169.77,169.91,21861.0,157.0224,157.1056,156.93,157.0594,21861.0
2019-03-14 14:45:00,169.88,170.04,169.88,169.98,37958.0,157.0317,157.1796,157.0317,157.1241,37958.0
2019-03-14 14:50:00,170.0,170.0,169.83,169.93,37345.0,157.1426,157.1426,156.9854,157.0779,37345.0
2019-03-14 14:55:00,169.94,170.14,169.94,170.04,15900.0,157.0871,157.272,157.0871,157.1796,15900.0
2019-03-14 15:00:00,170.0,170.11,169.83,169.97,36445.0,157.1426,157.2443,156.9854,157.1149,36445.0
2019-03-14 15:05:00,169.93,169.96,169.75,169.94,19214.0,157.0779,157.1056,156.9115,157.0871,19214.0
2019-03-14 15:10:00,169.93,169.99,169.74,169.79,16602.0,157.0779,157.1333,156.9023,156.9485,16602.0
2019-03-14 15:15:00,169.79,169.87,169.67,169.73,20960.0,156.9485,157.0224,156.8375,156.893,20960.0
2019-03-14 15:20:00,169.68,169.76,169.6,169.67,21260.0,156.8468,156.9207,156.7728,156.8375,21260.0
2019-03-14 15:25:00,169.66,169.83,169.61,169.83,12010.0,156.8283,156.9854,156.7821,156.9854,12010.0
2019-03-14 15:30:00,169.83,169.97,169.71,169.76,21912.0,156.9854,157.1149,156.8745,156.9207,21912.0
2019-03-14 15:35:00,169.72,169.77,169.55,169.74,21926.0,156.8838,156.93,156.7266,156.9023,21926.0
2019-03-14 15:40:00,169.72,169.85,169.68,169.84,28348.0,156.8838,157.0039,156.8468,156.9947,28348.0
2019-03-14 15:45:00,169.83,169.84,169.74,169.78,35660.0,156.9854,156.9947,156.9023,156.9392,35660.0
2019-03-14 15:50:00,169.78,169.83,169.67,169.67,42595.0,156.9392,156.9854,156.8375,156.8375,42595.0
2019-03-14 15:55:00,169.62,169.7,169.52,169.57,63924.0,156.7913,156.8653,156.6989,156.7451,63924.0
2019-03-15 09:30:00,169.5,170.6,169.5,170.17,351195.0,156.6804,157.6972,156.6804,157.2997,351195.0
2019-03-15 09:35:00,170.22,170.22,169.35,169.98,9477.0,157.346,157.346,156.5418,157.1241,9477.0
2019-03-15 09:40:00,169.94,170.33,169.58,169.7,8784.0,157.0871,157.4476,156.7544,156.8653,8784.0
2019-03-15 09:45:00,169.63,170.4,169.63,170.36,5321.0,156.8006,157.5123,156.8006,157.4754,5321.0
2019-03-15 09:50:00,170.37,170.37,169.9,169.91,11931.0,157.4846,157.4846,157.0502,157.0594,11931.0
2019-03-15 09:55:00,169.96,170.05,169.32,169.47,13942.0,157.1056,157.1888,156.514,156.6527,13942.0
2019-03-15 10:00:00,169.4,169.83,169.4,169.8,9448.0,156.588,156.9854,156.588,156.9577,9448.0
2019-03-15 10:05:00,169.82,170.1,169.79,169.93,7631.0,156.9762,157.235,156.9485,157.0779,7631.0
2019-03-15 10:10:00,169.91,170.02,169.7,169.96,12002.0,157.0594,157.1611,156.8653,157.1056,12002.0
2019-03-15 10:15:00,170.01,170.08,169.55,169.7,22175.0,157.1518,157.2165,156.7266,156.8653,22175.0
2019-03-15 10:20:00,169.63,169.7,169.44,169.62,13893.0,156.8006,156.8653,156.6249,156.7913,13893.0
2019-03-15 10:25:00,169.64,169.65,169.44,169.56,10428.0,156.8098,156.8191,156.6249,156.7359,10428.0
2019-03-15 10:30:00,169.69,169.69,169.05,169.26,60895.0,156.856,156.856,156.2644,156.4586,60895.0
2019-03-15 10:35:00,169.3,169.47,169.0,169.37,47127.0,156.4955,156.6527,156.2182,156.5602,47127.0
2019-03-15 10:40:00,169.37,169.65,169.37,169.51,23319.0,156.5602,156.8191,156.5602,156.6897,23319.0
2019-03-15 10:45:00,169.55,169.59,169.5,169.57,12347.0,156.7266,156.7636,156.6804,156.7451,12347.0
2019-03-15 10:50:00,169.53,169.64,169.49,169.5,10652.0,156.7081,156.8098,156.6712,156.6804,10652.0
2019-03-15 10:55:00,169.48,169.48,168.94,168.95,7419.0,156.6619,156.6619,156.1628,156.172,7419.0
2019-03-15 11:00:00,168.97,169.29,168.97,169.24,15347.0,156.1905,156.4863,156.1905,156.4401,15347.0
2019-03-15 11:05:00,169.23,169.5,169.18,169.48,15560.0,156.4308,156.6804,156.3846,156.6619,15560.0
2019-03-15 11:10:00,169.48,169.57,169.45,169.52,17269.0,156.6619,156.7451,156.6342,156.6989,17269.0
2019-03-15 11:15:00,169.48,169.64,169.46,169.55,6771.0,156.6619,156.8098,156.6434,156.7266,6771.0
2019-03-15 11:20:00,169.5,169.53,169.35,169.46,32661.0,156.6804,156.7081,156.5418,156.6434,32661.0
2019-03-15 11:25:00,169.45,169.49,169.35,169.43,14054.0,156.6342,156.6712,156.5418,156.6157,14054.0
2019-03-15 11:30:00,169.45,169.48,169.41,169.44,14525.0,156.6342,156.6619,156.5972,156.6249,14525.0
2019-03-15 11:35:00,169.43,169.52,169.41,169.52,14577.0,156.6157,156.6989,156.5972,156.6989,14577.0
2019-03-15 11:40:00,169.53,169.53,169.43,169.47,9313.0,156.7081,156.7081,156.6157,156.6527,9313.0
2019-03-15 11:45:00,169.49,169.7,169.43,169.7,14797.0,156.6712,156.8653,156.6157,156.8653,14797.0
2019-03-15 11:50:00,169.71,169.77,169.41,169.5,18340.0,156.8745,156.93,156.5972,156.6804,18340.0
2019-03-15 11:55:00,169.48,169.53,169.46,169.52,16030.0,156.6619,156.7081,156.6434,156.6989,16030.0
2019-03-15 12:00:00,169.53,169.54,169.47,169.51,14224.0,156.7081,156.7174,156.6527,156.6897,14224.0
2019-03-15 12:05:00,169.51,169.53,169.47,169.49,13835.0,156.6897,156.7081,156.6527,156.6712,13835.0
2019-03-15 12:10:00,169.5,169.55,169.47,169.5,13614.0,156.6804,156.7266,156.6527,156.6804,13614.0
2019-03-15 12:15:00,169.5,169.51,169.3,169.3,20881.0,156.6804,156.6897,156.4955,156.4955,20881.0
2019-03-15 12:20:00,169.28,169.47,169.27,169.31,21397.0,156.477,156.6527,156.4678,156.5048,21397.0
2019-03-15 12:25:00,169.29,169.31,168.63,168.69,25327.0,156.4863,156.5048,155.8762,155.9317,25327.0
2019-03-15 12:30:00,168.66,168.82,168.64,168.74,11106.0,155.9039,156.0518,155.8855,155.9779,11106.0
2019-03-15 12:35:00,168.72,168.97,168.71,168.96,21901.0,155.9594,156.1905,155.9502,156.1812,21901.0
2019-03-15 12:40:00,168.99,168.99,168.89,168.97,4050.0,156.209,156.209,156.1165,156.1905,4050.0
2019-03-15 12:45:00,168.95,169.1,168.95,169.03,9058.0,156.172,156.3107,156.172,156.246,9058.0
2019-03-15 12:50:00,169.03,169.1,168.98,168.98,8974.0,156.246,156.3107,156.1997,156.1997,8974.0
2019-03-15 12:55:00,168.95,168.95,168.6,168.6,6006.0,156.172,156.172,155.8485,155.8485,6006.0
2019-03-15 13:00:00,168.67,168.82,168.66,168.78,6215.0,155.9132,156.0518,155.9039,156.0149,6215.0
2019-03-15 13:05:00,168.75,168.92,168.75,168.87,11824.0,155.9871,156.1443,155.9871,156.0981,11824.0
2019-03-15 13:10:00,168.85,168.87,168.75,168.77,6666.0,156.0796,156.0981,155.9871,156.0056,6666.0
2019-03-15 13:15:00,168.74,168.87,168.74,168.8,5326.0,155.9779,156.0981,155.9779,156.0333,5326.0
2019-03-15 13:20:00,168.82,168.86,168.78,168.81,4418.0,156.0518,156.0888,156.0149,156.0426,4418.0
2019-03-15 13:25:00,168.79,168.83,168.76,168.77,5019.0,156.0241,156.0611,155.9964,156.0056,5019.0
2019-03-15 13:30:00,168.82,168.82,168.59,168.62,7115.0,156.0518,156.0518,155.8392,155.867,7115.0
2019-03-15 13:35:00,168.62,168.63,168.46,168.47,9765.0,155.867,155.8762,155.7191,155.7283,9765.0
2019-03-15 13:40:00,168.43,168.58,168.43,168.49,8016.0,155.6913,155.83,155.6913,155.7468,8016.0
2019-03-15 13:45:00,168.46,168.56,168.46,168.5,38674.0,155.7191,155.8115,155.7191,155.756,38674.0
2019-03-15 13:50:00,168.46,168.48,168.18,168.24,9762.0,155.7191,155.7376,155.4602,155.5157,9762.0
2019-03-15 13:55:00,168.22,168.22,168.05,168.13,6972.0,155.4972,155.4972,155.3401,155.414,6972.0
2019-03-15 14:00:00,168.13,168.16,168.05,168.1,8510.0,155.414,155.4418,155.3401,155.3863,8510.0
2019-03-15 14:05:00,168.07,168.08,167.71,167.75,7956.0,155.3586,155.3678,155.0258,155.0628,7956.0
2019-03-15 14:10:00,167.66,167.87,167.66,167.78,10446.0,154.9796,155.1737,154.9796,155.0905,10446.0
2019-03-15 14:15:00,167.8,167.85,167.61,167.61,4592.0,155.109,155.1552,154.9334,154.9334,4592.0
2019-03-15 14:20:00,167.59,167.7,167.56,167.7,7268.0,154.9149,155.0165,154.8871,155.0165,7268.0
2019-03-15 14:25:00,167.69,167.82,167.68,167.81,6631.0,155.0073,155.1275,154.9981,155.1182,6631.0
2019-03-15 14:30:00,167.8,167.85,167.7,167.78,11822.0,155.109,155.1552,155.0165,155.0905,11822.0
2019-03-15 14:35:00,167.78,167.84,167.68,167.8,9806.0,155.0905,155.146,154.9981,155.109,9806.0
2019-03-15 14:40:00,167.78,167.78,167.59,167.59,4467.0,155.0905,155.0905,154.9149,154.9149,4467.0
2019-03-15 14:45:00,167.58,167.67,167.47,167.62,7991.0,154.9056,154.9888,154.8039,154.9426,7991.0
2019-03-15 14:50:00,167.64,167.71,167.53,167.68,6060.0,154.9611,155.0258,154.8594,154.9981,6060.0
2019-03-15 14:55:00,167.68,167.79,167.66,167.66,8821.0,154.9981,155.0997,154.9796,154.9796,8821.0
2019-03-15 15:00:00,167.67,167.82,167.63,167.8,20330.0,154.9888,155.1275,154.9518,155.109,20330.0
2019-03-15 15:05:00,167.73,167.78,167.64,167.69,8494.0,155.0443,155.0905,154.9611,155.0073,8494.0
2019-03-15 15:10:00,167.68,167.68,167.54,167.55,11998.0,154.9981,154.9981,154.8686,154.8779,11998.0
2019-03-15 15:15:00,167.53,167.59,167.47,167.48,9790.0,154.8594,154.9149,154.8039,154.8132,9790.0
2019-03-15 15:20:00,167.46,167.61,167.45,167.58,18479.0,154.7947,154.9334,154.7855,154.9056,18479.0
2019-03-15 15:25:00,167.58,167.82,167.56,167.71,18535.0,154.9056,155.1275,154.8871,155.0258,18535.0
2019-03-15 15:30:00,167.67,167.7,167.23,167.28,26174.0,154.9888,155.0165,154.5821,154.6283,26174.0
2019-03-15 15:35:00,167.27,167.28,167.1,167.17,24491.0,154.6191,154.6283,154.4619,154.5266,24491.0
2019-03-15 15:40:00,167.18,167.28,167.01,167.11,34320.0,154.5359,154.6283,154.3787,154.4712,34320.0
2019-03-15 15:45:00,167.09,167.1,166.85,166.9,54528.0,154.4527,154.4619,154.2308,154.2771,54528.0
2019-03-15 15:50:00,166.9,166.93,166.54,166.58,85104.0,154.2771,154.3048,153.9443,153.9813,85104.0
2019-03-15 15:55:00,166.57,166.6,166.23,166.46,266895.0,153.972,153.9997,153.6577,153.8703,266895.0
2019-03-18 09:30:00,166.55,167.32,166.45,166.92,44660.0,153.9535,154.6653,153.8611,154.2955,44660.0
2019-03-18 09:35:00,166.82,166.85,166.59,166.67,7333.0,154.2031,154.2308,153.9905,154.0644,7333.0
2019-03-18 09:40:00,166.69,167.18,166.68,166.94,20629.0,154.0829,154.5359,154.0737,154.314,20629.0
2019-03-18 09:45:00,166.89,167.11,166.82,166.82,19298.0,154.2678,154.4712,154.2031,154.2031,19298.0
2019-03-18 09:50:00,166.78,167.16,166.73,167.05,22977.0,154.1661,154.5174,154.1199,154.4157,22977.0
2019-03-18 09:55:00,166.96,167.12,166.76,166.93,10059.0,154.3325,154.4804,154.1476,154.3048,10059.0
2019-03-18 10:00:00,166.93,167.33,166.93,167.33,33937.0,154.3048,154.6745,154.3048,154.6745,33937.0
2019-03-18 10:05:00,167.41,167.5,167.27,167.32,11869.0,154.7485,154.8317,154.6191,154.6653,11869.0
2019-03-18 10:10:00,167.33,167.47,166.91,167.11,24519.0,154.6745,154.8039,154.2863,154.4712,24519.0
2019-03-18 10:15:00,167.1,167.29,167.02,167.26,9109.0,154.4619,154.6376,154.388,154.6098,9109.0
2019-03-18 10:20:00,167.23,167.38,167.23,167.31,9380.0,154.5821,154.7207,154.5821,154.656,9380.0
2019-03-18 10:25:00,167.31,167.47,167.23,167.4,9266.0,154.656,154.8039,154.5821,154.7392,9266.0
2019-03-18 10:30:00,167.39,167.46,167.24,167.43,9210.0,154.73,154.7947,154.5913,154.767,9210.0
2019-03-18 10:35:00,167.49,167.5,167.28,167.33,11189.0,154.8224,154.8317,154.6283,154.6745,11189.0
2019-03-18 10:40:00,167.31,167.31,167.18,167.18,6074.0,154.656,154.656,154.5359,154.5359,6074.0
2019-03-18 10:45:00,167.18,167.41,167.18,167.22,8225.0,154.5359,154.7485,154.5359,154.5728,8225.0
2019-03-18 10:50:00,167.25,167.41,167.22,167.25,8218.0,154.6006,154.7485,154.5728,154.6006,8218.0
2019-03-18 10:55:00,167.23,167.37,167.1,167.31,18233.0,154.5821,154.7115,154.4619,154.656,18233.0
2019-03-18 11:00:00,167.33,167.73,167.25,167.73,37941.0,154.6745,155.0443,154.6006,155.0443,37941.0
2019-03-18 11:05:00,167.75,167.97,167.22,167.22,41579.0,155.0628,155.2661,154.5728,154.5728,41579.0
2019-03-18 11:10:00,167.27,167.42,167.14,167.29,13389.0,154.6191,154.7577,154.4989,154.6376,13389.0
2019-03-18 11:15:00,167.29,167.37,167.16,167.16,2984.0,154.6376,154.7115,154.5174,154.5174,2984.0
2019-03-18 11:20:00,167.19,167.19,166.88,167.01,8918.0,154.5451,154.5451,154.2586,154.3787,8918.0
2019-03-18 11:25:00,167.01,167.01,166.5,166.69,24508.0,154.3787,154.3787,153.9073,154.0829,24508.0
2019-03-18 11:30:00,166.64,166.68,166.54,166.65,3355.0,154.0367,154.0737,153.9443,154.046,3355.0
2019-03-18 11:35:00,166.69,166.75,166.58,166.71,9640.0,154.0829,154.1384,153.9813,154.1014,9640.0
2019-03-18 11:40:00,166.77,166.78,166.64,166.73,3389.0,154.1569,154.1661,154.0367,154.1199,3389.0
2019-03-18 11:45:00,166.7,166.77,166.68,166.7,5247.0,154.0922,154.1569,154.0737,154.0922,5247.0
2019-03-18 11:50:00,166.74,166.89,166.64,166.68,6472.0,154.1292,154.2678,154.0367,154.0737,6472.0
2019-03-18 11:55:00,166.72,166.97,166.72,166.92,3700.0,154.1107,154.3418,154.1107,154.2955,3700.0
2019-03-18 12:00:00,166.98,166.98,166.89,166.97,4661.0,154.351,154.351,154.2678,154.3418,4661.0
2019-03-18 12:05:00,166.97,167.05,166.96,166.97,3006.0,154.3418,154.4157,154.3325,154.3418,3006.0
2019-03-18 12:10:00,166.97,167.16,166.9,167.16,5100.0,154.3418,154.5174,154.2771,154.5174,5100.0
2019-03-18 12:15:00,167.14,167.4,167.11,167.4,5298.0,154.4989,154.7392,154.4712,154.7392,5298.0
2019-03-18 12:20:00,167.4,167.57,167.37,167.55,7205.0,154.7392,154.8964,154.7115,154.8779,7205.0
2019-03-18 12:25:00,167.53,167.56,167.39,167.44,8870.0,154.8594,154.8871,154.73,154.7762,8870.0
2019-03-18 12:30:00,167.43,167.49,167.39,167.41,4489.0,154.767,154.8224,154.73,154.7485,4489.0
2019-03-18 12:35:00,167.46,167.53,167.44,167.51,7092.0,154.7947,154.8594,154.7762,154.8409,7092.0
2019-03-18 12:40:00,167.52,167.56,167.44,167.51,4105.0,154.8502,154.8871,154.7762,154.8409,4105.0
2019-03-18 12:45:00,167.48,167.57,167.48,167.57,4808.0,154.8132,154.8964,154.8132,154.8964,4808.0
2019-03-18 12:50:00,167.59,167.59,167.4,167.56,8240.0,154.9149,154.9149,154.7392,154.8871,8240.0
2019-03-18 12:55:00,167.59,167.61,167.41,167.46,4002.0,154.9149,154.9334,154.7485,154.7947,4002.0
2019-03-18 13:00:00,167.47,167.54,167.44,167.44,5514.0,154.8039,154.8686,154.7762,154.7762,5514.0
2019-03-18 13:05:00,167.47,167.47,167.25,167.28,6305.0,154.8039,154.8039,154.6006,154.6283,6305.0
2019-03-18 13:10:00,167.21,167.25,167.13,167.25,6554.0,154.5636,154.6006,154.4897,154.6006,6554.0
2019-03-18 13:15:00,167.25,167.4,167.22,167.29,6970.0,154.6006,154.7392,154.5728,154.6376,6970.0
2019-03-18 13:20:00,167.34,167.34,167.28,167.31,5425.0,154.6838,154.6838,154.6283,154.656,5425.0
2019-03-18 13:25:00,167.32,167.35,167.27,167.28,6881.0,154.6653,154.693,154.6191,154.6283,6881.0
2019-03-18 13:30:00,167.28,167.29,167.21,167.27,6400.0,154.6283,154.6376,154.5636,154.6191,6400.0
2019-03-18 13:35:00,167.25,167.28,167.22,167.28,4635.0,154.6006,154.6283,154.5728,154.6283,4635.0
2019-03-18 13:40:00,167.28,167.28,167.15,167.18,16334.0,154.6283,154.6283,154.5081,154.5359,16334.0
2019-03-18 13:45:00,167.16,167.18,167.01,167.07,12206.0,154.5174,154.5359,154.3787,154.4342,12206.0
2019-03-18 13:50:00,167.12,167.13,167.08,167.08,5751.0,154.4804,154.4897,154.4434,154.4434,5751.0
2019-03-18 13:55:00,167.11,167.11,166.92,167.0,8470.0,154.4712,154.4712,154.2955,154.3695,8470.0
2019-03-18 14:00:00,166.99,167.17,166.93,167.0,9773.0,154.3602,154.5266,154.3048,154.3695,9773.0
2019-03-18 14:05:00,166.99,167.08,166.94,167.02,6358.0,154.3602,154.4434,154.314,154.388,6358.0
2019-03-18 14:10:00,167.05,167.13,167.03,167.04,9063.0,154.4157,154.4897,154.3972,154.4065,9063.0
2019-03-18 14:15:00,167.04,167.08,166.94,166.95,24966.0,154.4065,154.4434,154.314,154.3233,24966.0
2019-03-18 14:20:00,166.97,167.0,166.8,167.0,26223.0,154.3418,154.3695,154.1846,154.3695,26223.0
2019-03-18 14:25:00,166.95,167.0,166.85,166.88,11240.0,154.3233,154.3695,154.2308,154.2586,11240.0
2019-03-18 14:30:00,166.88,166.94,166.82,166.87,8058.0,154.2586,154.314,154.2031,154.2493,8058.0
2019-03-18 14:35:00,166.86,167.08,166.84,167.08,14810.0,154.2401,154.4434,154.2216,154.4434,14810.0
2019-03-18 14:40:00,167.05,167.05,166.93,166.93,11189.0,154.4157,154.4157,154.3048,154.3048,11189.0
2019-03-18 14:45:00,166.96,167.08,166.96,167.06,9906.0,154.3325,154.4434,154.3325,154.4249,9906.0
2019-03-18 14:50:00,167.04,167.06,166.9,167.0,10105.0,154.4065,154.4249,154.2771,154.3695,10105.0
2019-03-18 14:55:00,167.0,167.01,166.92,166.95,5119.0,154.3695,154.3787,154.2955,154.3233,5119.0
2019-03-18 15:00:00,166.95,167.02,166.76,166.78,19246.0,154.3233,154.388,154.1476,154.1661,19246.0
2019-03-18 15:05:00,166.76,166.83,166.75,166.76,8219.0,154.1476,154.2123,154.1384,154.1476,8219.0
2019-03-18 15:10:00,166.76,166.85,166.76,166.81,8503.0,154.1476,154.2308,154.1476,154.1939,8503.0
2019-03-18 15:15:00,166.81,166.91,166.8,166.9,11154.0,154.1939,154.2863,154.1846,154.2771,11154.0
2019-03-18 15:20:00,166.89,166.94,166.82,166.83,12812.0,154.2678,154.314,154.2031,154.2123,12812.0
2019-03-18 15:25:00,166.83,166.93,166.83,166.85,7192.0,154.2123,154.3048,154.2123,154.2308,7192.0
2019-03-18 15:30:00,166.85,166.99,166.83,166.9,20678.0,154.2308,154.3602,154.2123,154.2771,20678.0
2019-03-18 15:35:00,166.88,166.91,166.84,166.88,18683.0,154.2586,154.2863,154.2216,154.2586,18683.0
2019-03-18 15:40:00,166.87,167.44,166.87,167.43,21082.0,154.2493,154.7762,154.2493,154.767,21082.0
2019-03-18 15:45:00,167.48,167.81,167.46,167.63,46059.0,154.8132,155.1182,154.7947,154.9518,46059.0
2019-03-18 15:50:00,167.63,167.63,167.25,167.26,52950.0,154.9518,154.9518,154.6006,154.6098,52950.0
2019-03-18 15:55:00,167.26,167.31,166.95,167.11,140371.0,154.6098,154.656,154.3233,154.4712,140371.0
2019-03-19 09:30:00,167.88,168.75,167.46,168.41,25820.0,155.1829,155.9871,154.7947,155.6728,25820.0
2019-03-19 09:35:00,168.46,168.64,168.08,168.59,60412.0,155.7191,155.8855,155.3678,155.8392,60412.0
2019-03-19 09:40:00,168.51,169.14,168.5,169.13,9992.0,155.7653,156.3476,155.756,156.3384,9992.0
2019-03-19 09:45:00,169.2,169.45,169.03,169.31,54479.0,156.4031,156.6342,156.246,156.5048,54479.0
2019-03-19 09:50:00,169.36,169.42,168.95,169.16,38576.0,156.551,156.6065,156.172,156.3661,38576.0
2019-03-19 09:55:00,169.19,169.53,169.18,169.47,35210.0,156.3939,156.7081,156.3846,156.6527,35210.0
2019-03-19 10:00:00,169.5,170.3,169.5,170.3,18376.0,156.6804,157.4199,156.6804,157.4199,18376.0
2019-03-19 10:05:00,170.22,170.35,170.08,170.32,21170.0,157.346,157.4661,157.2165,157.4384,21170.0
2019-03-19 10:10:00,170.35,170.8,170.28,170.75,25833.0,157.4661,157.8821,157.4014,157.8359,25833.0
2019-03-19 10:15:00,170.73,171.06,170.69,170.89,60145.0,157.8174,158.1224,157.7804,157.9653,60145.0
2019-03-19 10:20:00,170.89,170.93,170.62,170.87,79650.0,157.9653,158.0023,157.7157,157.9468,79650.0
2019-03-19 10:25:00,170.87,171.14,170.78,170.84,68564.0,157.9468,158.1964,157.8636,157.9191,68564.0
2019-03-19 10:30:00,170.84,171.04,170.43,170.56,46849.0,157.9191,158.1039,157.5401,157.6602,46849.0
2019-03-19 10:35:00,170.53,170.82,170.37,170.67,33616.0,157.6325,157.9006,157.4846,157.7619,33616.0
2019-03-19 10:40:00,170.73,170.8,170.51,170.74,30367.0,157.8174,157.8821,157.614,157.8266,30367.0
2019-03-19 10:45:00,170.74,171.0,170.65,170.86,33377.0,157.8266,158.067,157.7434,157.9375,33377.0
2019-03-19 10:50:00,170.91,171.1,170.85,170.87,36446.0,157.9838,158.1594,157.9283,157.9468,36446.0
2019-03-19 10:55:00,170.88,170.98,170.79,170.91,29699.0,157.956,158.0485,157.8728,157.9838,29699.0
2019-03-19 11:00:00,170.94,171.01,170.84,170.87,9696.0,158.0115,158.0762,157.9191,157.9468,9696.0
2019-03-19 11:05:00,170.87,171.2,170.84,171.07,17290.0,157.9468,158.2518,157.9191,158.1317,17290.0
2019-03-19 11:10:00,171.08,171.08,170.81,171.03,41232.0,158.1409,158.1409,157.8913,158.0947,41232.0
2019-03-19 11:15:00,171.0,171.59,170.99,171.58,32265.0,158.067,158.6123,158.0577,158.6031,32265.0
2019-03-19 11:20:00,171.56,171.99,171.56,171.84,63986.0,158.5846,158.9821,158.5846,158.8434,63986.0
2019-03-19 11:25:00,171.8,172.08,171.67,171.7,65308.0,158.8065,159.0653,158.6863,158.714,65308.0
2019-03-19 11:30:00,171.66,171.93,171.58,171.77,41971.0,158.677,158.9266,158.6031,158.7787,41971.0
2019-03-19 11:35:00,171.77,171.85,171.72,171.73,28482.0,158.7787,158.8527,158.7325,158.7417,28482.0
2019-03-19 11:40:00,171.74,171.78,171.71,171.77,43435.0,158.751,158.788,158.7233,158.7787,43435.0
2019-03-19 11:45:00,171.77,171.96,171.67,171.86,36245.0,158.7787,158.9544,158.6863,158.8619,36245.0
2019-03-19 11:50:00,171.88,172.26,171.82,172.13,44259.0,158.8804,159.2317,158.8249,159.1115,44259.0
2019-03-19 11:55:00,172.17,172.96,172.14,172.95,82468.0,159.1485,159.8787,159.1207,159.8695,82468.0
2019-03-19 12:00:00,172.95,173.41,172.93,173.02,75182.0,159.8695,160.2947,159.851,159.9342,75182.0
2019-03-19 12:05:00,173.0,173.28,172.6,172.8,47768.0,159.9157,160.1745,159.5459,159.7308,47768.0
2019-03-19 12:10:00,172.79,173.3,172.78,173.25,27196.0,159.7216,160.193,159.7123,160.1468,27196.0
2019-03-19 12:15:00,173.24,173.37,172.99,173.21,84234.0,160.1375,160.2577,159.9065,160.1098,84234.0
2019-03-19 12:20:00,173.19,173.19,172.85,173.0,17101.0,160.0913,160.0913,159.777,159.9157,17101.0
2019-03-19 12:25:00,172.98,173.19,172.9,173.01,8474.0,159.8972,160.0913,159.8233,159.9249,8474.0
2019-03-19 12:30:00,172.99,173.0,172.71,172.82,28648.0,159.9065,159.9157,159.6476,159.7493,28648.0
2019-03-19 12:35:00,172.83,172.97,172.74,172.77,31944.0,159.7586,159.888,159.6754,159.7031,31944.0
2019-03-19 12:40:00,172.74,172.8,172.49,172.53,61011.0,159.6754,159.7308,159.4443,159.4812,61011.0
2019-03-19 12:45:00,172.54,172.85,172.09,172.19,18773.0,159.4905,159.777,159.0745,159.167,18773.0
2019-03-19 12:50:00,172.15,172.56,172.15,172.52,13493.0,159.13,159.509,159.13,159.472,13493.0
2019-03-19 12:55:00,172.58,172.81,172.52,172.81,24015.0,159.5275,159.7401,159.472,159.7401,24015.0
2019-03-19 13:00:00,172.85,172.91,172.64,172.91,6306.0,159.777,159.8325,159.5829,159.8325,6306.0
2019-03-19 13:05:00,172.91,173.01,172.85,172.93,9102.0,159.8325,159.9249,159.777,159.851,9102.0
2019-03-19 13:10:00,172.98,173.15,172.88,173.1,11136.0,159.8972,160.0544,159.8048,160.0081,11136.0
2019-03-19 13:15:00,173.13,173.14,172.97,173.06,11377.0,160.0359,160.0451,159.888,159.9712,11377.0
2019-03-19 13:20:00,173.12,173.14,173.01,173.09,8115.0,160.0266,160.0451,159.9249,159.9989,8115.0
2019-03-19 13:25:00,173.11,173.17,172.97,172.98,16408.0,160.0174,160.0728,159.888,159.8972,16408.0
2019-03-19 13:30:00,172.97,173.01,172.76,172.88,8697.0,159.888,159.9249,159.6938,159.8048,8697.0
2019-03-19 13:35:00,172.84,173.03,172.75,172.75,28652.0,159.7678,159.9434,159.6846,159.6846,28652.0
2019-03-19 13:40:00,172.77,172.8,172.5,172.5,17416.0,159.7031,159.7308,159.4535,159.4535,17416.0
2019-03-19 13:45:00,172.51,172.51,172.39,172.43,10557.0,159.4628,159.4628,159.3518,159.3888,10557.0
2019-03-19 13:50:00,172.44,172.47,172.3,172.3,8904.0,159.398,159.4258,159.2686,159.2686,8904.0
2019-03-19 13:55:00,172.31,172.31,171.94,172.02,21350.0,159.2779,159.2779,158.9359,159.0098,21350.0
2019-03-19 14:00:00,171.98,172.11,171.95,172.11,7440.0,158.9728,159.093,158.9451,159.093,7440.0
2019-03-19 14:05:00,172.09,172.31,172.03,172.12,24480.0,159.0745,159.2779,159.0191,159.1023,24480.0
2019-03-19 14:10:00,172.12,172.14,171.94,172.14,8549.0,159.1023,159.1207,158.9359,159.1207,8549.0
2019-03-19 14:15:00,172.12,172.22,172.0,172.22,23944.0,159.1023,159.1947,158.9913,159.1947,23944.0
2019-03-19 14:20:00,172.16,172.36,172.08,172.08,24099.0,159.1392,159.3241,159.0653,159.0653,24099.0
2019-03-19 14:25:00,172.11,172.51,172.03,172.48,33064.0,159.093,159.4628,159.0191,159.435,33064.0
2019-03-19 14:30:00,172.51,172.53,172.44,172.47,59790.0,159.4628,159.4812,159.398,159.4258,59790.0
2019-03-19 14:35:00,172.49,172.57,172.43,172.43,25450.0,159.4443,159.5182,159.3888,159.3888,25450.0
2019-03-19 14:40:00,172.45,172.49,172.41,172.43,12451.0,159.4073,159.4443,159.3703,159.3888,12451.0
2019-03-19 14:45:00,172.44,172.45,172.24,172.26,19590.0,159.398,159.4073,159.2132,159.2317,19590.0
2019-03-19 14:50:00,172.28,172.28,172.05,172.19,13475.0,159.2502,159.2502,159.0375,159.167,13475.0
2019-03-19 14:55:00,172.18,172.29,172.16,172.21,17015.0,159.1577,159.2594,159.1392,159.1854,17015.0
2019-03-19 15:00:00,172.21,172.44,172.16,172.44,15653.0,159.1854,159.398,159.1392,159.398,15653.0
2019-03-19 15:05:00,172.41,172.56,172.39,172.45,35901.0,159.3703,159.509,159.3518,159.4073,35901.0
2019-03-19 15:10:00,172.48,172.5,172.26,172.33,22531.0,159.435,159.4535,159.2317,159.2964,22531.0
2019-03-19 15:15:00,172.32,172.43,172.11,172.15,31648.0,159.2871,159.3888,159.093,159.13,31648.0
2019-03-19 15:20:00,172.16,172.24,172.08,172.15,32584.0,159.1392,159.2132,159.0653,159.13,32584.0
2019-03-19 15:25:00,172.14,172.35,172.12,172.34,32120.0,159.1207,159.3149,159.1023,159.3056,32120.0
2019-03-19 15:30:00,172.34,172.42,172.11,172.42,52082.0,159.3056,159.3796,159.093,159.3796,52082.0
2019-03-19 15:35:00,172.42,172.44,172.09,172.13,87827.0,159.3796,159.398,159.0745,159.1115,87827.0
2019-03-19 15:40:00,172.11,172.17,171.93,171.96,51441.0,159.093,159.1485,158.9266,158.9544,51441.0
2019-03-19 15:45:00,171.94,172.27,171.93,172.2,62570.0,158.9359,159.2409,158.9266,159.1762,62570.0
2019-03-19 15:50:00,172.2,172.4,171.91,172.3,84362.0,159.1762,159.3611,158.9081,159.2686,84362.0
2019-03-19 15:55:00,172.31,172.88,172.3,172.8,144376.0,159.2779,159.8048,159.2686,159.7308,144376.0
2019-03-20 09:30:00,172.2,173.42,172.0,172.52,39116.0,159.1762,160.3039,158.9913,159.472,39116.0
2019-03-20 09:35:00,172.3,172.75,171.45,171.49,85203.0,159.2686,159.6846,158.4829,158.5199,85203.0
2019-03-20 09:40:00,171.45,172.68,171.19,172.27,63234.0,158.4829,159.6199,158.2426,159.2409,63234.0
2019-03-20 09:45:00,172.11,172.18,171.21,171.87,51061.0,159.093,159.1577,158.2611,158.8712,51061.0
2019-03-20 09:50:00,171.92,172.29,171.79,171.9,44181.0,158.9174,159.2594,158.7972,158.8989,44181.0
2019-03-20 09:55:00,171.93,172.0,171.01,171.02,47012.0,158.9266,158.9913,158.0762,158.0854,47012.0
2019-03-20 10:00:00,171.01,171.4,170.8,171.2,33667.0,158.0762,158.4367,157.8821,158.2518,33667.0
2019-03-20 10:05:00,171.25,171.25,170.08,170.15,33001.0,158.2981,158.2981,157.2165,157.2812,33001.0
2019-03-20 10:10:00,170.15,170.5,169.9,170.44,92497.0,157.2812,157.6048,157.0502,157.5493,92497.0
2019-03-20 10:15:00,170.4,170.52,169.94,170.35,30172.0,157.5123,157.6233,157.0871,157.4661,30172.0
2019-03-20 10:20:00,170.42,170.45,169.83,170.05,50178.0,157.5308,157.5586,156.9854,157.1888,50178.0
2019-03-20 10:25:00,170.07,170.82,170.0,170.43,70066.0,157.2073,157.9006,157.1426,157.5401,70066.0
2019-03-20 10:30:00,170.34,170.97,170.16,170.89,19841.0,157.4569,158.0392,157.2905,157.9653,19841.0
2019-03-20 10:35:00,170.89,171.01,170.42,170.65,16315.0,157.9653,158.0762,157.5308,157.7434,16315.0
2019-03-20 10:40:00,170.62,170.76,170.24,170.24,12787.0,157.7157,157.8451,157.3644,157.3644,12787.0
2019-03-20 10:45:00,170.21,170.37,169.97,170.07,20451.0,157.3367,157.4846,157.1149,157.2073,20451.0
2019-03-20 10:50:00,170.07,170.16,169.74,169.96,20726.0,157.2073,157.2905,156.9023,157.1056,20726.0
2019-03-20 10:55:00,169.96,170.13,169.74,169.97,19903.0,157.1056,157.2628,156.9023,157.1149,19903.0
2019-03-20 11:00:00,170.04,170.15,169.98,170.0,8243.0,157.1796,157.2812,157.1241,157.1426,8243.0
2019-03-20 11:05:00,170.01,170.05,169.74,170.0,16311.0,157.1518,157.1888,156.9023,157.1426,16311.0
2019-03-20 11:10:00,170.0,170.17,169.91,170.06,19930.0,157.1426,157.2997,157.0594,157.1981,19930.0
2019-03-20 11:15:00,170.08,170.11,169.89,170.08,20758.0,157.2165,157.2443,157.0409,157.2165,20758.0
2019-03-20 11:20:00,170.08,170.19,170.03,170.12,18551.0,157.2165,157.3182,157.1703,157.2535,18551.0
2019-03-20 11:25:00,170.12,170.15,169.8,169.85,37684.0,157.2535,157.2812,156.9577,157.0039,37684.0
2019-03-20 11:30:00,169.84,170.03,169.8,170.0,26182.0,156.9947,157.1703,156.9577,157.1426,26182.0
2019-03-20 11:35:00,170.02,170.07,169.87,169.87,10762.0,157.1611,157.2073,157.0224,157.0224,10762.0
2019-03-20 11:40:00,169.87,169.97,169.84,169.94,7847.0,157.0224,157.1149,156.9947,157.0871,7847.0
2019-03-20 11:45:00,169.91,169.91,169.6,169.62,18059.0,157.0594,157.0594,156.7728,156.7913,18059.0
2019-03-20 11:50:00,169.71,169.74,169.6,169.61,41801.0,156.8745,156.9023,156.7728,156.7821,41801.0
2019-03-20 11:55:00,169.6,169.64,168.9,168.95,39376.0,156.7728,156.8098,156.1258,156.172,39376.0
2019-03-20 12:00:00,168.94,169.66,168.81,169.6,52570.0,156.1628,156.8283,156.0426,156.7728,52570.0
2019-03-20 12:05:00,169.57,169.64,169.29,169.34,4235.0,156.7451,156.8098,156.4863,156.5325,4235.0
2019-03-20 12:10:00,169.27,169.47,168.9,169.03,12730.0,156.4678,156.6527,156.1258,156.246,12730.0
2019-03-20 12:15:00,169.03,169.34,169.03,169.17,5573.0,156.246,156.5325,156.246,156.3754,5573.0
2019-03-20 12:20:00,169.15,169.15,168.9,168.93,5252.0,156.3569,156.3569,156.1258,156.1535,5252.0
2019-03-20 12:25:00,168.91,169.0,168.62,168.65,11724.0,156.135,156.2182,155.867,155.8947,11724.0
2019-03-20 12:30:00,168.66,168.74,168.24,168.65,19173.0,155.9039,155.9779,155.5157,155.8947,19173.0
2019-03-20 12:35:00,168.55,168.82,168.35,168.8,10416.0,155.8023,156.0518,155.6174,156.0333,10416.0
2019-03-20 12:40:00,168.83,168.94,168.53,168.53,5614.0,156.0611,156.1628,155.7838,155.7838,5614.0
2019-03-20 12:45:00,168.53,168.58,168.35,168.36,9529.0,155.7838,155.83,155.6174,155.6266,9529.0
2019-03-20 12:50:00,168.34,168.5,168.13,168.13,9571.0,155.6081,155.756,155.414,155.414,9571.0
2019-03-20 12:55:00,168.14,168.44,168.14,168.31,6697.0,155.4233,155.7006,155.4233,155.5804,6697.0
2019-03-20 13:00:00,168.23,168.37,168.1,168.25,10038.0,155.5065,155.6359,155.3863,155.5249,10038.0
2019-03-20 13:05:00,168.26,168.27,168.0,168.06,7465.0,155.5342,155.5434,155.2939,155.3493,7465.0
2019-03-20 13:10:00,168.05,168.25,167.92,168.21,17070.0,155.3401,155.5249,155.2199,155.488,17070.0
2019-03-20 13:15:00,168.26,168.33,168.15,168.33,4919.0,155.5342,155.5989,155.4325,155.5989,4919.0
2019-03-20 13:20:00,168.37,168.44,168.08,168.11,4894.0,155.6359,155.7006,155.3678,155.3955,4894.0
2019-03-20 13:25:00,168.12,168.3,168.12,168.12,4462.0,155.4048,155.5712,155.4048,155.4048,4462.0
2019-03-20 13:30:00,168.12,168.29,168.09,168.09,8101.0,155.4048,155.5619,155.377,155.377,8101.0
2019-03-20 13:35:00,168.14,168.24,168.14,168.16,6400.0,155.4233,155.5157,155.4233,155.4418,6400.0
2019-03-20 13:40:00,168.12,168.15,168.01,168.07,10856.0,155.4048,155.4325,155.3031,155.3586,10856.0
2019-03-20 13:45:00,168.06,168.16,167.87,167.89,6330.0,155.3493,155.4418,155.1737,155.1922,6330.0
2019-03-20 13:50:00,167.88,168.05,167.73,168.05,9002.0,155.1829,155.3401,155.0443,155.3401,9002.0
2019-03-20 13:55:00,168.06,168.07,167.7,168.0,5294.0,155.3493,155.3586,155.0165,155.2939,5294.0
2019-03-20 14:00:00,168.03,169.02,168.03,168.71,11983.0,155.3216,156.2367,155.3216,155.9502,11983.0
2019-03-20 14:05:00,168.96,169.12,168.67,168.84,14317.0,156.1812,156.3291,155.9132,156.0703,14317.0
2019-03-20 14:10:00,168.84,169.13,168.8,168.99,10083.0,156.0703,156.3384,156.0333,156.209,10083.0
2019-03-20 14:15:00,169.01,169.13,168.2,168.21,41152.0,156.2275,156.3384,155.4787,155.488,41152.0
2019-03-20 14:20:00,168.06,168.62,168.05,168.54,17897.0,155.3493,155.867,155.3401,155.793,17897.0
2019-03-20 14:25:00,168.53,168.8,168.47,168.8,9356.0,155.7838,156.0333,155.7283,156.0333,9356.0
2019-03-20 14:30:00,168.79,168.98,168.55,168.89,13510.0,156.0241,156.1997,155.8023,156.1165,13510.0
2019-03-20 14:35:00,168.88,168.93,168.74,168.86,12732.0,156.1073,156.1535,155.9779,156.0888,12732.0
2019-03-20 14:40:00,168.86,169.18,168.83,169.11,16170.0,156.0888,156.3846,156.0611,156.3199,16170.0
2019-03-20 14:45:00,169.11,169.4,169.1,169.17,12487.0,156.3199,156.588,156.3107,156.3754,12487.0
2019-03-20 14:50:00,169.13,169.23,168.83,168.84,7568.0,156.3384,156.4308,156.0611,156.0703,7568.0
2019-03-20 14:55:00,168.87,168.91,168.7,168.89,9250.0,156.0981,156.135,155.9409,156.1165,9250.0
2019-03-20 15:00:00,168.93,168.98,168.32,168.46,13201.0,156.1535,156.1997,155.5897,155.7191,13201.0
2019-03-20 15:05:00,168.41,168.48,168.25,168.4,10104.0,155.6728,155.7376,155.5249,155.6636,10104.0
2019-03-20 15:10:00,168.4,168.46,168.28,168.45,7727.0,155.6636,155.7191,155.5527,155.7098,7727.0
2019-03-20 15:15:00,168.48,168.57,168.39,168.48,13343.0,155.7376,155.8207,155.6544,155.7376,13343.0
2019-03-20 15:20:00,168.48,168.57,168.34,168.36,8371.0,155.7376,155.8207,155.6081,155.6266,8371.0
2019-03-20 15:25:00,168.32,168.37,168.24,168.31,9584.0,155.5897,155.6359,155.5157,155.5804,9584.0
2019-03-20 15:30:00,168.28,168.31,167.75,167.84,27916.0,155.5527,155.5804,155.0628,155.146,27916.0
2019-03-20 15:35:00,167.87,167.94,167.76,167.78,29119.0,155.1737,155.2384,155.072,155.0905,29119.0
2019-03-20 15:40:00,167.71,167.9,167.67,167.83,35311.0,155.0258,155.2014,154.9888,155.1367,35311.0
2019-03-20 15:45:00,167.82,168.05,167.81,167.91,32324.0,155.1275,155.3401,155.1182,155.2107,32324.0
2019-03-20 15:50:00,167.9,167.94,167.7,167.93,36942.0,155.2014,155.2384,155.0165,155.2291,36942.0
2019-03-20 15:55:00,167.89,168.16,167.77,167.82,98445.0,155.1922,155.4418,155.0813,155.1275,98445.0
2019-03-21 09:30:00,167.0,168.2,167.0,167.87,31938.0,154.3695,155.4787,154.3695,155.1737,31938.0
2019-03-21 09:35:00,167.94,168.13,167.4,167.65,16326.0,155.2384,155.414,154.7392,154.9703,16326.0
2019-03-21 09:40:00,167.69,167.97,167.52,167.61,14451.0,155.0073,155.2661,154.8502,154.9334,14451.0
2019-03-21 09:45:00,167.62,167.85,167.55,167.55,8715.0,154.9426,155.1552,154.8779,154.8779,8715.0
2019-03-21 09:50:00,167.66,168.05,167.63,167.76,27886.0,154.9796,155.3401,154.9518,155.072,27886.0
2019-03-21 09:55:00,167.76,167.85,167.54,167.61,29892.0,155.072,155.1552,154.8686,154.9334,29892.0
2019-03-21 10:00:00,167.62,167.78,167.47,167.55,8985.0,154.9426,155.0905,154.8039,154.8779,8985.0
2019-03-21 10:05:00,167.54,167.85,167.47,167.68,19307.0,154.8686,155.1552,154.8039,154.9981,19307.0
2019-03-21 10:10:00,167.71,167.74,167.52,167.58,8050.0,155.0258,155.0535,154.8502,154.9056,8050.0
2019-03-21 10:15:00,167.59,167.72,167.43,167.55,43065.0,154.9149,155.035,154.767,154.8779,43065.0
2019-03-21 10:20:00,167.58,167.71,167.48,167.68,12417.0,154.9056,155.0258,154.8132,154.9981,12417.0
2019-03-21 10:25:00,167.7,168.06,167.58,167.8,25752.0,155.0165,155.3493,154.9056,155.109,25752.0
2019-03-21 10:30:00,167.76,167.94,167.7,167.84,11990.0,155.072,155.2384,155.0165,155.146,11990.0
2019-03-21 10:35:00,167.85,167.97,167.8,167.92,5200.0,155.1552,155.2661,155.109,155.2199,5200.0
2019-03-21 10:40:00,167.93,168.22,167.8,168.22,9793.0,155.2291,155.4972,155.109,155.4972,9793.0
2019-03-21 10:45:00,168.24,168.36,168.19,168.29,14923.0,155.5157,155.6266,155.4695,155.5619,14923.0
2019-03-21 10:50:00,168.26,168.26,168.01,168.15,23692.0,155.5342,155.5342,155.3031,155.4325,23692.0
2019-03-21 10:55:00,168.19,168.22,167.87,168.12,22335.0,155.4695,155.4972,155.1737,155.4048,22335.0
2019-03-21 11:00:00,168.08,168.75,168.07,168.51,13519.0,155.3678,155.9871,155.3586,155.7653,13519.0
2019-03-21 11:05:00,168.53,168.53,168.25,168.38,18566.0,155.7838,155.7838,155.5249,155.6451,18566.0
2019-03-21 11:10:00,168.43,168.43,168.12,168.17,10843.0,155.6913,155.6913,155.4048,155.451,10843.0
2019-03-21 11:15:00,168.17,168.39,168.14,168.39,16343.0,155.451,155.6544,155.4233,155.6544,16343.0
2019-03-21 11:20:00,168.43,168.62,168.23,168.43,27164.0,155.6913,155.867,155.5065,155.6913,27164.0
2019-03-21 11:25:00,168.52,168.61,168.3,168.4,33065.0,155.7745,155.8577,155.5712,155.6636,33065.0
2019-03-21 11:30:00,168.36,168.65,168.3,168.46,22061.0,155.6266,155.8947,155.5712,155.7191,22061.0
2019-03-21 11:35:00,168.42,168.73,168.37,168.53,24782.0,155.6821,155.9686,155.6359,155.7838,24782.0
2019-03-21 11:40:00,168.47,168.66,168.45,168.47,32170.0,155.7283,155.9039,155.7098,155.7283,32170.0
2019-03-21 11:45:00,168.48,168.75,168.44,168.75,23027.0,155.7376,155.9871,155.7006,155.9871,23027.0
2019-03-21 11:50:00,168.77,169.26,168.47,169.25,29195.0,156.0056,156.4586,155.7283,156.4493,29195.0
2019-03-21 11:55:00,169.24,169.63,169.2,169.34,19062.0,156.4401,156.8006,156.4031,156.5325,19062.0
2019-03-21 12:00:00,169.28,169.46,169.23,169.34,10081.0,156.477,156.6434,156.4308,156.5325,10081.0
2019-03-21 12:05:00,169.36,169.44,169.31,169.44,11247.0,156.551,156.6249,156.5048,156.6249,11247.0
2019-03-21 12:10:00,169.46,169.71,169.39,169.45,21570.0,156.6434,156.8745,156.5787,156.6342,21570.0
2019-03-21 12:15:00,169.47,169.5,169.26,169.26,17221.0,156.6527,156.6804,156.4586,156.4586,17221.0
2019-03-21 12:20:00,169.3,169.34,169.25,169.32,6087.0,156.4955,156.5325,156.4493,156.514,6087.0
2019-03-21 12:25:00,169.34,169.36,169.14,169.15,7078.0,156.5325,156.551,156.3476,156.3569,7078.0
2019-03-21 12:30:00,169.12,169.12,168.92,169.09,7729.0,156.3291,156.3291,156.1443,156.3014,7729.0
2019-03-21 12:35:00,169.03,169.04,168.92,169.03,3443.0,156.246,156.2552,156.1443,156.246,3443.0
2019-03-21 12:40:00,169.03,169.2,168.95,169.18,7926.0,156.246,156.4031,156.172,156.3846,7926.0
2019-03-21 12:45:00,169.13,169.13,168.97,168.99,2736.0,156.3384,156.3384,156.1905,156.209,2736.0
2019-03-21 12:50:00,168.99,169.09,168.92,169.09,6876.0,156.209,156.3014,156.1443,156.3014,6876.0
2019-03-21 12:55:00,169.13,169.21,169.05,169.21,3059.0,156.3384,156.4123,156.2644,156.4123,3059.0
2019-03-21 13:00:00,169.21,169.34,169.18,169.28,5869.0,156.4123,156.5325,156.3846,156.477,5869.0
2019-03-21 13:05:00,169.27,169.43,169.24,169.43,4016.0,156.4678,156.6157,156.4401,156.6157,4016.0
2019-03-21 13:10:00,169.43,169.54,169.38,169.43,7105.0,156.6157,156.7174,156.5695,156.6157,7105.0
2019-03-21 13:15:00,169.48,169.48,169.25,169.31,4156.0,156.6619,156.6619,156.4493,156.5048,4156.0
2019-03-21 13:20:00,169.29,169.29,169.15,169.27,6813.0,156.4863,156.4863,156.3569,156.4678,6813.0
2019-03-21 13:25:00,169.31,169.35,169.17,169.2,4553.0,156.5048,156.5418,156.3754,156.4031,4553.0
2019-03-21 13:30:00,169.23,169.24,169.12,169.17,5913.0,156.4308,156.4401,156.3291,156.3754,5913.0
2019-03-21 13:35:00,169.13,169.14,168.83,168.83,7153.0,156.3384,156.3476,156.0611,156.0611,7153.0
2019-03-21 13:40:00,168.89,169.05,168.87,168.92,9396.0,156.1165,156.2644,156.0981,156.1443,9396.0
2019-03-21 13:45:00,168.92,169.13,168.84,169.13,6132.0,156.1443,156.3384,156.0703,156.3384,6132.0
2019-03-21 13:50:00,169.21,169.44,169.05,169.35,11699.0,156.4123,156.6249,156.2644,156.5418,11699.0
2019-03-21 13:55:00,169.3,169.3,169.09,169.12,4809.0,156.4955,156.4955,156.3014,156.3291,4809.0
2019-03-21 14:00:00,169.24,169.49,169.24,169.46,9696.0,156.4401,156.6712,156.4401,156.6434,9696.0
2019-03-21 14:05:00,169.5,169.5,169.32,169.32,4216.0,156.6804,156.6804,156.514,156.514,4216.0
2019-03-21 14:10:00,169.32,169.44,169.1,169.1,17342.0,156.514,156.6249,156.3107,156.3107,17342.0
2019-03-21 14:15:00,169.13,169.33,169.06,169.06,12533.0,156.3384,156.5233,156.2737,156.2737,12533.0
2019-03-21 14:20:00,169.06,169.31,169.02,169.25,12129.0,156.2737,156.5048,156.2367,156.4493,12129.0
2019-03-21 14:25:00,169.24,169.24,169.13,169.13,8500.0,156.4401,156.4401,156.3384,156.3384,8500.0
2019-03-21 14:30:00,169.13,169.19,169.04,169.15,28304.0,156.3384,156.3939,156.2552,156.3569,28304.0
2019-03-21 14:35:00,169.17,169.17,169.02,169.07,20295.0,156.3754,156.3754,156.2367,156.2829,20295.0
2019-03-21 14:40:00,169.1,169.17,168.98,169.17,11243.0,156.3107,156.3754,156.1997,156.3754,11243.0
2019-03-21 14:45:00,169.21,169.36,169.21,169.31,4329.0,156.4123,156.551,156.4123,156.5048,4329.0
2019-03-21 14:50:00,169.31,169.37,169.15,169.16,13702.0,156.5048,156.5602,156.3569,156.3661,13702.0
2019-03-21 14:55:00,169.14,169.18,169.07,169.13,4024.0,156.3476,156.3846,156.2829,156.3384,4024.0
2019-03-21 15:00:00,169.16,169.24,169.08,169.23,7001.0,156.3661,156.4401,156.2922,156.4308,7001.0
2019-03-21 15:05:00,169.24,169.41,169.22,169.24,12887.0,156.4401,156.5972,156.4216,156.4401,12887.0
2019-03-21 15:10:00,169.21,169.21,168.85,168.92,9009.0,156.4123,156.4123,156.0796,156.1443,9009.0
2019-03-21 15:15:00,168.96,169.09,168.88,169.06,8584.0,156.1812,156.3014,156.1073,156.2737,8584.0
2019-03-21 15:20:00,169.05,169.21,169.05,169.2,9218.0,156.2644,156.4123,156.2644,156.4031,9218.0
2019-03-21 15:25:00,169.2,169.23,169.1,169.1,8955.0,156.4031,156.4308,156.3107,156.3107,8955.0
2019-03-21 15:30:00,169.09,169.38,169.06,169.28,14904.0,156.3014,156.5695,156.2737,156.477,14904.0
2019-03-21 15:35:00,169.24,169.3,169.09,169.26,18800.0,156.4401,156.4955,156.3014,156.4586,18800.0
2019-03-21 15:40:00,169.24,169.36,169.16,169.33,19422.0,156.4401,156.551,156.3661,156.5233,19422.0
2019-03-21 15:45:00,169.34,169.38,169.09,169.1,18790.0,156.5325,156.5695,156.3014,156.3107,18790.0
2019-03-21 15:50:00,169.09,169.09,168.89,168.89,16114.0,156.3014,156.3014,156.1165,156.1165,16114.0
2019-03-21 15:55:00,168.89,169.0,168.78,168.89,60092.0,156.1165,156.2182,156.0149,156.1165,60092.0
2019-03-22 09:30:00,168.26,168.63,167.62,168.13,27906.0,155.5342,155.8762,154.9426,155.414,27906.0
2019-03-22 09:35:00,168.45,168.45,167.89,167.96,6049.0,155.7098,155.7098,155.1922,155.2569,6049.0
2019-03-22 09:40:00,167.96,168.55,167.9,168.46,14141.0,155.2569,155.8023,155.2014,155.7191,14141.0
2019-03-22 09:45:00,168.4,168.41,167.88,167.88,28688.0,155.6636,155.6728,155.1829,155.1829,28688.0
2019-03-22 09:50:00,167.88,168.13,167.55,167.77,16922.0,155.1829,155.414,154.8779,155.0813,16922.0
2019-03-22 09:55:00,167.73,168.1,167.63,167.99,18842.0,155.0443,155.3863,154.9518,155.2846,18842.0
2019-03-22 10:00:00,167.93,168.01,167.55,167.6,14988.0,155.2291,155.3031,154.8779,154.9241,14988.0
2019-03-22 10:05:00,167.51,167.58,167.27,167.58,15889.0,154.8409,154.9056,154.6191,154.9056,15889.0
2019-03-22 10:10:00,167.54,167.54,167.12,167.12,19554.0,154.8686,154.8686,154.4804,154.4804,19554.0
2019-03-22 10:15:00,167.18,167.32,167.13,167.13,4191.0,154.5359,154.6653,154.4897,154.4897,4191.0
2019-03-22 10:20:00,167.13,167.28,167.07,167.08,7160.0,154.4897,154.6283,154.4342,154.4434,7160.0
2019-03-22 10:25:00,167.06,167.29,167.0,167.14,10899.0,154.4249,154.6376,154.3695,154.4989,10899.0
2019-03-22 10:30:00,167.07,167.26,166.97,166.97,5275.0,154.4342,154.6098,154.3418,154.3418,5275.0
2019-03-22 10:35:00,166.93,167.17,166.9,167.11,10215.0,154.3048,154.5266,154.2771,154.4712,10215.0
2019-03-22 10:40:00,167.03,167.06,166.92,167.06,7158.0,154.3972,154.4249,154.2955,154.4249,7158.0
2019-03-22 10:45:00,167.02,167.05,166.71,166.71,12846.0,154.388,154.4157,154.1014,154.1014,12846.0
2019-03-22 10:50:00,166.63,166.67,166.42,166.49,9363.0,154.0275,154.0644,153.8334,153.8981,9363.0
2019-03-22 10:55:00,166.53,166.64,166.44,166.52,4079.0,153.935,154.0367,153.8518,153.9258,4079.0
2019-03-22 11:00:00,166.52,166.82,166.49,166.64,18200.0,153.9258,154.2031,153.8981,154.0367,18200.0
2019-03-22 11:05:00,166.59,166.61,166.45,166.49,7372.0,153.9905,154.009,153.8611,153.8981,7372.0
2019-03-22 11:10:00,166.47,166.6,166.39,166.54,14409.0,153.8796,153.9997,153.8056,153.9443,14409.0
2019-03-22 11:15:00,166.63,166.84,166.58,166.78,7913.0,154.0275,154.2216,153.9813,154.1661,7913.0
2019-03-22 11:20:00,166.77,166.78,166.31,166.33,11533.0,154.1569,154.1661,153.7317,153.7502,11533.0
2019-03-22 11:25:00,166.29,166.34,165.94,166.1,15909.0,153.7132,153.7594,153.3897,153.5376,15909.0
2019-03-22 11:30:00,166.05,166.25,166.04,166.17,7256.0,153.4913,153.6762,153.4821,153.6023,7256.0
2019-03-22 11:35:00,166.15,166.21,165.93,165.93,6189.0,153.5838,153.6392,153.3804,153.3804,6189.0
2019-03-22 11:40:00,165.96,166.02,165.79,165.88,7824.0,153.4081,153.4636,153.251,153.3342,7824.0
2019-03-22 11:45:00,165.85,166.18,165.84,166.13,10043.0,153.3065,153.6115,153.2972,153.5653,10043.0
2019-03-22 11:50:00,166.0,166.01,165.68,165.76,5534.0,153.4451,153.4544,153.1493,153.2233,5534.0
2019-03-22 11:55:00,165.78,165.87,165.42,165.42,20556.0,153.2418,153.325,152.909,152.909,20556.0
2019-03-22 12:00:00,165.43,165.77,165.43,165.71,13017.0,152.9182,153.2325,152.9182,153.1771,13017.0
2019-03-22 12:05:00,165.71,165.81,165.56,165.68,7428.0,153.1771,153.2695,153.0384,153.1493,7428.0
2019-03-22 12:10:00,165.66,165.79,165.64,165.75,12755.0,153.1308,153.251,153.1123,153.214,12755.0
2019-03-22 12:15:00,165.75,165.84,165.62,165.68,10612.0,153.214,153.2972,153.0939,153.1493,10612.0
2019-03-22 12:20:00,165.66,165.91,165.65,165.87,12267.0,153.1308,153.3619,153.1216,153.325,12267.0
2019-03-22 12:25:00,165.81,165.81,165.59,165.61,4501.0,153.2695,153.2695,153.0661,153.0846,4501.0
2019-03-22 12:30:00,165.58,165.87,165.53,165.87,5559.0,153.0569,153.325,153.0107,153.325,5559.0
2019-03-22 12:35:00,165.86,165.87,165.56,165.56,4778.0,153.3157,153.325,153.0384,153.0384,4778.0
2019-03-22 12:40:00,165.56,165.59,165.29,165.31,6276.0,153.0384,153.0661,152.7888,152.8073,6276.0
2019-03-22 12:45:00,165.36,165.46,165.23,165.43,8880.0,152.8535,152.946,152.7334,152.9182,8880.0
2019-03-22 12:50:00,165.47,165.79,165.46,165.77,5764.0,152.9552,153.251,152.946,153.2325,5764.0
2019-03-22 12:55:00,165.84,166.01,165.8,166.01,3554.0,153.2972,153.4544,153.2602,153.4544,3554.0
2019-03-22 13:00:00,166.0,166.28,166.0,166.08,15201.0,153.4451,153.7039,153.4451,153.5191,15201.0
2019-03-22 13:05:00,166.05,166.26,165.99,166.18,11287.0,153.4913,153.6855,153.4359,153.6115,11287.0
2019-03-22 13:10:00,166.24,166.27,166.09,166.23,6262.0,153.667,153.6947,153.5283,153.6577,6262.0
2019-03-22 13:15:00,166.22,166.39,166.16,166.24,19427.0,153.6485,153.8056,153.593,153.667,19427.0
2019-03-22 13:20:00,166.24,166.32,166.14,166.27,3983.0,153.667,153.7409,153.5745,153.6947,3983.0
2019-03-22 13:25:00,166.28,166.4,166.28,166.39,3800.0,153.7039,153.8149,153.7039,153.8056,3800.0
2019-03-22 13:30:00,166.4,166.61,166.37,166.54,9405.0,153.8149,154.009,153.7871,153.9443,9405.0
2019-03-22 13:35:00,166.53,166.69,166.51,166.6,15204.0,153.935,154.0829,153.9165,153.9997,15204.0
2019-03-22 13:40:00,166.58,166.77,166.56,166.72,4703.0,153.9813,154.1569,153.9628,154.1107,4703.0
2019-03-22 13:45:00,166.8,166.84,166.63,166.64,6234.0,154.1846,154.2216,154.0275,154.0367,6234.0
2019-03-22 13:50:00,166.61,166.65,166.5,166.54,3252.0,154.009,154.046,153.9073,153.9443,3252.0
2019-03-22 13:55:00,166.57,166.58,166.37,166.49,4653.0,153.972,153.9813,153.7871,153.8981,4653.0
2019-03-22 14:00:00,166.46,166.69,166.44,166.63,6747.0,153.8703,154.0829,153.8518,154.0275,6747.0
2019-03-22 14:05:00,166.67,166.81,166.63,166.81,3604.0,154.0644,154.1939,154.0275,154.1939,3604.0
2019-03-22 14:10:00,166.74,166.98,166.71,166.94,6116.0,154.1292,154.351,154.1014,154.314,6116.0
2019-03-22 14:15:00,166.99,167.27,166.97,167.06,6274.0,154.3602,154.6191,154.3418,154.4249,6274.0
2019-03-22 14:20:00,167.08,167.17,167.02,167.14,5500.0,154.4434,154.5266,154.388,154.4989,5500.0
2019-03-22 14:25:00,167.15,167.29,167.06,167.27,12576.0,154.5081,154.6376,154.4249,154.6191,12576.0
2019-03-22 14:30:00,167.3,167.52,167.3,167.41,24460.0,154.6468,154.8502,154.6468,154.7485,24460.0
2019-03-22 14:35:00,167.41,168.02,167.37,168.01,25257.0,154.7485,155.3123,154.7115,155.3031,25257.0
2019-03-22 14:40:00,168.01,168.12,167.8,167.81,21979.0,155.3031,155.4048,155.109,155.1182,21979.0
2019-03-22 14:45:00,167.78,168.04,167.72,167.95,24450.0,155.0905,155.3308,155.035,155.2476,24450.0
2019-03-22 14:50:00,167.97,168.25,167.95,168.16,10060.0,155.2661,155.5249,155.2476,155.4418,10060.0
2019-03-22 14:55:00,168.13,168.49,168.12,168.17,61235.0,155.414,155.7468,155.4048,155.451,61235.0
2019-03-22 15:00:00,168.16,168.22,167.86,167.86,23526.0,155.4418,155.4972,155.1644,155.1644,23526.0
2019-03-22 15:05:00,167.91,167.99,167.68,167.77,16469.0,155.2107,155.2846,154.9981,155.0813,16469.0
2019-03-22 15:10:00,167.78,167.79,167.45,167.46,10143.0,155.0905,155.0997,154.7855,154.7947,10143.0
2019-03-22 15:15:00,167.47,167.47,166.95,167.05,13597.0,154.8039,154.8039,154.3233,154.4157,13597.0
2019-03-22 15:20:00,167.05,167.28,167.04,167.28,10132.0,154.4157,154.6283,154.4065,154.6283,10132.0
2019-03-22 15:25:00,167.25,167.29,166.73,166.73,26708.0,154.6006,154.6376,154.1199,154.1199,26708.0
2019-03-22 15:30:00,166.74,166.85,166.53,166.53,14167.0,154.1292,154.2308,153.935,153.935,14167.0
2019-03-22 15:35:00,166.57,166.79,166.5,166.66,12026.0,153.972,154.1754,153.9073,154.0552,12026.0
2019-03-22 15:40:00,166.69,166.76,166.57,166.63,14007.0,154.0829,154.1476,153.972,154.0275,14007.0
2019-03-22 15:45:00,166.6,167.0,166.6,166.82,22592.0,153.9997,154.3695,153.9997,154.2031,22592.0
2019-03-22 15:50:00,166.82,166.89,166.69,166.76,19581.0,154.2031,154.2678,154.0829,154.1476,19581.0
2019-03-22 15:55:00,166.69,166.78,166.01,166.11,107373.0,154.0829,154.1661,153.4544,153.5468,107373.0
2019-03-25 09:30:00,165.38,165.38,164.0,164.64,52190.0,152.872,152.872,151.5964,152.188,52190.0
2019-03-25 09:35:00,164.76,165.14,164.4,165.07,19628.0,152.2989,152.6502,151.9661,152.5855,19628.0
2019-03-25 09:40:00,165.01,165.03,164.13,164.22,28421.0,152.53,152.5485,151.7166,151.7997,28421.0
2019-03-25 09:45:00,164.22,164.22,163.57,163.77,16533.0,151.7997,151.7997,151.1989,151.3838,16533.0
2019-03-25 09:50:00,163.72,163.91,163.56,163.79,8850.0,151.3376,151.5132,151.1897,151.4023,8850.0
2019-03-25 09:55:00,163.69,163.73,163.42,163.55,14203.0,151.3098,151.3468,151.0602,151.1804,14203.0
2019-03-25 10:00:00,163.55,163.58,162.94,162.96,33822.0,151.1804,151.2081,150.6166,150.635,33822.0
2019-03-25 10:05:00,162.99,163.18,162.96,163.06,17290.0,150.6628,150.8384,150.635,150.7275,17290.0
2019-03-25 10:10:00,163.06,163.17,162.55,162.55,11699.0,150.7275,150.8292,150.256,150.256,11699.0
2019-03-25 10:15:00,162.61,163.17,162.56,162.98,20099.0,150.3115,150.8292,150.2653,150.6535,20099.0
2019-03-25 10:20:00,162.98,163.27,162.93,163.08,23967.0,150.6535,150.9216,150.6073,150.746,23967.0
2019-03-25 10:25:00,163.16,163.43,163.09,163.24,40658.0,150.8199,151.0695,150.7552,150.8939,40658.0
2019-03-25 10:30:00,163.3,163.44,163.09,163.11,30222.0,150.9493,151.0787,150.7552,150.7737,30222.0
2019-03-25 10:35:00,163.11,163.28,162.94,163.0,16704.0,150.7737,150.9308,150.6166,150.672,16704.0
2019-03-25 10:40:00,162.96,162.98,162.45,162.78,14924.0,150.635,150.6535,150.1636,150.4687,14924.0
2019-03-25 10:45:00,162.76,163.0,162.57,162.97,24269.0,150.4502,150.672,150.2745,150.6443,24269.0
2019-03-25 10:50:00,163.03,163.93,163.01,163.93,21903.0,150.6997,151.5317,150.6813,151.5317,21903.0
2019-03-25 10:55:00,163.92,164.3,163.68,163.74,31371.0,151.5224,151.8737,151.3006,151.356,31371.0
2019-03-25 11:00:00,163.84,163.99,163.53,163.65,18502.0,151.4485,151.5871,151.1619,151.2729,18502.0
2019-03-25 11:05:00,163.67,164.09,163.66,163.73,14342.0,151.2913,151.6796,151.2821,151.3468,14342.0
2019-03-25 11:10:00,163.76,164.34,163.69,164.22,9463.0,151.3745,151.9107,151.3098,151.7997,9463.0
2019-03-25 11:15:00,164.25,164.75,164.2,164.5,16929.0,151.8275,152.2897,151.7813,152.0586,16929.0
2019-03-25 11:20:00,164.51,164.86,164.5,164.62,16183.0,152.0678,152.3913,152.0586,152.1695,16183.0
2019-03-25 11:25:00,164.7,165.11,164.63,164.99,16901.0,152.2434,152.6224,152.1787,152.5115,16901.0
2019-03-25 11:30:00,164.98,164.99,164.72,164.87,14247.0,152.5023,152.5115,152.2619,152.4006,14247.0
2019-03-25 11:35:00,164.86,164.87,164.65,164.78,9155.0,152.3913,152.4006,152.1972,152.3174,9155.0
2019-03-25 11:40:00,164.79,164.79,164.34,164.34,12915.0,152.3266,152.3266,151.9107,151.9107,12915.0
2019-03-25 11:45:00,164.29,164.58,164.26,164.39,15750.0,151.8644,152.1325,151.8367,151.9569,15750.0
2019-03-25 11:50:00,164.38,164.38,163.84,164.06,23463.0,151.9476,151.9476,151.4485,151.6518,23463.0
2019-03-25 11:55:00,164.07,164.25,163.97,163.97,17064.0,151.6611,151.8275,151.5687,151.5687,17064.0
2019-03-25 12:00:00,163.99,164.0,163.84,163.96,12832.0,151.5871,151.5964,151.4485,151.5594,12832.0
2019-03-25 12:05:00,163.93,164.17,163.87,163.95,20247.0,151.5317,151.7535,151.4762,151.5502,20247.0
2019-03-25 12:10:00,163.91,164.15,163.79,163.9,14707.0,151.5132,151.735,151.4023,151.5039,14707.0
2019-03-25 12:15:00,163.91,164.02,163.68,163.79,10160.0,151.5132,151.6149,151.3006,151.4023,10160.0
2019-03-25 12:20:00,163.85,163.98,163.72,163.8,7872.0,151.4577,151.5779,151.3376,151.4115,7872.0
2019-03-25 12:25:00,163.78,163.92,163.76,163.9,10063.0,151.393,151.5224,151.3745,151.5039,10063.0
2019-03-25 12:30:00,163.88,163.97,163.52,163.64,10051.0,151.4855,151.5687,151.1527,151.2636,10051.0
2019-03-25 12:35:00,163.64,163.65,163.37,163.41,6491.0,151.2636,151.2729,151.014,151.051,6491.0
2019-03-25 12:40:00,163.33,163.33,163.02,163.14,8058.0,150.9771,150.9771,150.6905,150.8014,8058.0
2019-03-25 12:45:00,163.19,163.32,163.11,163.2,7354.0,150.8476,150.9678,150.7737,150.8569,7354.0
2019-03-25 12:50:00,163.24,163.52,163.23,163.52,4502.0,150.8939,151.1527,150.8846,151.1527,4502.0
2019-03-25 12:55:00,163.51,163.86,163.37,163.84,12495.0,151.1434,151.467,151.014,151.4485,12495.0
2019-03-25 13:00:00,163.88,163.91,163.68,163.77,7875.0,151.4855,151.5132,151.3006,151.3838,7875.0
2019-03-25 13:05:00,163.79,164.02,163.73,163.88,7444.0,151.4023,151.6149,151.3468,151.4855,7444.0
2019-03-25 13:10:00,163.84,164.36,163.84,164.36,4250.0,151.4485,151.9292,151.4485,151.9292,4250.0
2019-03-25 13:15:00,164.39,164.44,164.16,164.24,6806.0,151.9569,152.0031,151.7443,151.8182,6806.0
2019-03-25 13:20:00,164.22,164.25,163.72,163.85,10929.0,151.7997,151.8275,151.3376,151.4577,10929.0
2019-03-25 13:25:00,163.9,163.97,163.65,163.93,6750.0,151.5039,151.5687,151.2729,151.5317,6750.0
2019-03-25 13:30:00,163.9,163.9,163.6,163.73,4795.0,151.5039,151.5039,151.2266,151.3468,4795.0
2019-03-25 13:35:00,163.79,163.97,163.79,163.86,7428.0,151.4023,151.5687,151.4023,151.467,7428.0
2019-03-25 13:40:00,163.83,163.83,163.57,163.57,9154.0,151.4392,151.4392,151.1989,151.1989,9154.0
2019-03-25 13:45:00,163.63,163.65,163.36,163.42,8403.0,151.2544,151.2729,151.0048,151.0602,8403.0
2019-03-25 13:50:00,163.42,163.43,163.27,163.27,9199.0,151.0602,151.0695,150.9216,150.9216,9199.0
2019-03-25 13:55:00,163.27,163.4,163.19,163.3,10409.0,150.9216,151.0418,150.8476,150.9493,10409.0
2019-03-25 14:00:00,163.26,163.59,163.25,163.58,7678.0,150.9123,151.2174,150.9031,151.2081,7678.0
2019-03-25 14:05:00,163.58,163.58,163.25,163.28,10887.0,151.2081,151.2081,150.9031,150.9308,10887.0
2019-03-25 14:10:00,163.27,163.44,163.16,163.44,7742.0,150.9216,151.0787,150.8199,151.0787,7742.0
2019-03-25 14:15:00,163.48,163.48,163.0,163.14,6948.0,151.1157,151.1157,150.672,150.8014,6948.0
2019-03-25 14:20:00,163.14,163.18,162.97,162.97,5919.0,150.8014,150.8384,150.6443,150.6443,5919.0
2019-03-25 14:25:00,163.0,163.16,162.95,163.16,6619.0,150.672,150.8199,150.6258,150.8199,6619.0
2019-03-25 14:30:00,163.24,163.44,163.21,163.44,8920.0,150.8939,151.0787,150.8661,151.0787,8920.0
2019-03-25 14:35:00,163.44,163.53,163.35,163.4,5464.0,151.0787,151.1619,150.9955,151.0418,5464.0
2019-03-25 14:40:00,163.42,163.46,163.29,163.43,8838.0,151.0602,151.0972,150.9401,151.0695,8838.0
2019-03-25 14:45:00,163.44,163.44,163.23,163.23,8825.0,151.0787,151.0787,150.8846,150.8846,8825.0
2019-03-25 14:50:00,163.28,163.36,163.09,163.16,10460.0,150.9308,151.0048,150.7552,150.8199,10460.0
2019-03-25 14:55:00,163.14,163.35,163.11,163.3,18545.0,150.8014,150.9955,150.7737,150.9493,18545.0
2019-03-25 15:00:00,163.29,163.45,163.18,163.25,10128.0,150.9401,151.088,150.8384,150.9031,10128.0
2019-03-25 15:05:00,163.2,163.35,163.14,163.35,7099.0,150.8569,150.9955,150.8014,150.9955,7099.0
2019-03-25 15:10:00,163.33,163.77,163.33,163.68,14076.0,150.9771,151.3838,150.9771,151.3006,14076.0
2019-03-25 15:15:00,163.67,163.68,163.42,163.65,8355.0,151.2913,151.3006,151.0602,151.2729,8355.0
2019-03-25 15:20:00,163.67,163.94,163.67,163.79,11972.0,151.2913,151.5409,151.2913,151.4023,11972.0
2019-03-25 15:25:00,163.79,164.02,163.65,163.67,8112.0,151.4023,151.6149,151.2729,151.2913,8112.0
2019-03-25 15:30:00,163.63,163.72,163.46,163.52,11318.0,151.2544,151.3376,151.0972,151.1527,11318.0
2019-03-25 15:35:00,163.49,163.75,163.44,163.47,17637.0,151.125,151.3653,151.0787,151.1065,17637.0
2019-03-25 15:40:00,163.44,163.56,163.33,163.5,26858.0,151.0787,151.1897,150.9771,151.1342,26858.0
2019-03-25 15:45:00,163.5,163.74,163.35,163.36,28136.0,151.1342,151.356,150.9955,151.0048,28136.0
2019-03-25 15:50:00,163.36,163.54,163.26,163.38,19419.0,151.0048,151.1712,150.9123,151.0233,19419.0
2019-03-25 15:55:00,163.43,163.87,163.4,163.78,75855.0,151.0695,151.4762,151.0418,151.393,75855.0
2019-03-26 09:30:00,164.39,164.57,163.85,164.06,37112.0,151.9569,152.1233,151.4577,151.6518,37112.0
2019-03-26 09:35:00,164.0,164.27,163.7,163.8,39962.0,151.5964,151.846,151.3191,151.4115,39962.0
2019-03-26 09:40:00,163.77,163.93,163.61,163.79,20263.0,151.3838,151.5317,151.2359,151.4023,20263.0
2019-03-26 09:45:00,163.74,163.89,162.78,162.81,55532.0,151.356,151.4947,150.4687,150.4964,55532.0
2019-03-26 09:50:00,162.93,162.93,161.82,162.29,62429.0,150.6073,150.6073,149.5813,150.0157,62429.0
2019-03-26 09:55:00,162.25,162.61,161.93,162.31,24160.0,149.9787,150.3115,149.6829,150.0342,24160.0
2019-03-26 10:00:00,162.32,162.32,161.44,161.73,29477.0,150.0434,150.0434,149.23,149.4981,29477.0
2019-03-26 10:05:00,161.69,162.05,161.4,161.93,28003.0,149.4611,149.7939,149.193,149.6829,28003.0
2019-03-26 10:10:00,161.87,162.25,161.69,162.08,34678.0,149.6275,149.9787,149.4611,149.8216,34678.0
2019-03-26 10:15:00,162.08,162.49,162.04,162.49,19634.0,149.8216,150.2006,149.7846,150.2006,19634.0
2019-03-26 10:20:00,162.39,162.66,162.32,162.52,32618.0,150.1081,150.3577,150.0434,150.2283,32618.0
2019-03-26 10:25:00,162.43,162.94,162.25,162.84,38871.0,150.1451,150.6166,149.9787,150.5241,38871.0
2019-03-26 10:30:00,162.89,163.2,162.32,162.37,38872.0,150.5703,150.8569,150.0434,150.0897,38872.0
2019-03-26 10:35:00,162.34,162.37,161.71,161.83,24036.0,150.0619,150.0897,149.4796,149.5905,24036.0
2019-03-26 10:40:00,161.78,161.89,161.4,161.47,26261.0,149.5443,149.646,149.193,149.2577,26261.0
2019-03-26 10:45:00,161.47,161.73,161.41,161.65,21379.0,149.2577,149.4981,149.2023,149.4241,21379.0
2019-03-26 10:50:00,161.69,161.98,161.47,161.55,31748.0,149.4611,149.7292,149.2577,149.3317,31748.0
2019-03-26 10:55:00,161.61,161.72,161.48,161.61,22949.0,149.3871,149.4888,149.267,149.3871,22949.0
2019-03-26 11:00:00,161.63,162.25,161.62,162.06,21783.0,149.4056,149.9787,149.3964,149.8031,21783.0
2019-03-26 11:05:00,162.0,162.06,161.8,161.83,13870.0,149.7476,149.8031,149.5628,149.5905,13870.0
2019-03-26 11:10:00,161.86,161.89,161.56,161.56,10769.0,149.6182,149.646,149.3409,149.3409,10769.0
2019-03-26 11:15:00,161.57,162.01,161.57,161.74,22771.0,149.3502,149.7569,149.3502,149.5073,22771.0
2019-03-26 11:20:00,161.75,162.23,161.74,161.91,21072.0,149.5166,149.9603,149.5073,149.6645,21072.0
2019-03-26 11:25:00,161.88,162.22,161.88,162.1,15021.0,149.6367,149.951,149.6367,149.8401,15021.0
2019-03-26 11:30:00,162.09,162.19,161.85,161.98,14793.0,149.8308,149.9233,149.609,149.7292,14793.0
2019-03-26 11:35:00,161.94,162.36,161.86,162.28,15995.0,149.6922,150.0804,149.6182,150.0065,15995.0
2019-03-26 11:40:00,162.23,162.47,162.17,162.44,47205.0,149.9603,150.1821,149.9048,150.1544,47205.0
2019-03-26 11:45:00,162.41,162.45,162.05,162.26,49842.0,150.1266,150.1636,149.7939,149.988,49842.0
2019-03-26 11:50:00,162.24,162.27,161.77,162.05,40337.0,149.9695,149.9972,149.535,149.7939,40337.0
2019-03-26 11:55:00,162.06,162.32,161.88,162.14,27265.0,149.8031,150.0434,149.6367,149.8771,27265.0
2019-03-26 12:00:00,162.14,162.31,162.04,162.14,11063.0,149.8771,150.0342,149.7846,149.8771,11063.0
2019-03-26 12:05:00,162.09,162.13,161.61,161.63,10505.0,149.8308,149.8678,149.3871,149.4056,10505.0
2019-03-26 12:10:00,161.6,161.67,161.56,161.59,7204.0,149.3779,149.4426,149.3409,149.3687,7204.0
2019-03-26 12:15:00,161.55,161.58,161.43,161.47,10949.0,149.3317,149.3594,149.2208,149.2577,10949.0
2019-03-26 12:20:00,161.52,161.52,161.12,161.14,20411.0,149.3039,149.3039,148.9342,148.9527,20411.0
2019-03-26 12:25:00,161.18,161.27,161.11,161.16,9483.0,148.9897,149.0729,148.925,148.9712,9483.0
2019-03-26 12:30:00,161.11,161.2,160.92,160.97,19159.0,148.925,149.0082,148.7493,148.7955,19159.0
2019-03-26 12:35:00,160.99,161.07,160.64,160.65,13313.0,148.814,148.888,148.4905,148.4997,13313.0
2019-03-26 12:40:00,160.65,160.87,160.51,160.57,14187.0,148.4997,148.7031,148.3703,148.4258,14187.0
2019-03-26 12:45:00,160.59,160.59,160.34,160.4,12144.0,148.4443,148.4443,148.2132,148.2687,12144.0
2019-03-26 12:50:00,160.47,160.82,160.43,160.82,9297.0,148.3334,148.6569,148.2964,148.6569,9297.0
2019-03-26 12:55:00,160.81,160.9,160.49,160.7,10476.0,148.6476,148.7308,148.3519,148.546,10476.0
2019-03-26 13:00:00,160.68,160.79,160.64,160.71,17474.0,148.5275,148.6292,148.4905,148.5552,17474.0
2019-03-26 13:05:00,160.72,160.75,160.52,160.64,14360.0,148.5645,148.5922,148.3796,148.4905,14360.0
2019-03-26 13:10:00,160.67,160.73,160.58,160.64,13613.0,148.5182,148.5737,148.435,148.4905,13613.0
2019-03-26 13:15:00,160.61,160.79,160.49,160.7,20169.0,148.4628,148.6292,148.3519,148.546,20169.0
2019-03-26 13:20:00,160.72,160.97,160.56,160.76,89742.0,148.5645,148.7955,148.4166,148.6014,89742.0
2019-03-26 13:25:00,160.77,160.88,160.62,160.67,11909.0,148.6107,148.7124,148.472,148.5182,11909.0
2019-03-26 13:30:00,160.63,160.75,160.33,160.34,15418.0,148.4813,148.5922,148.204,148.2132,15418.0
2019-03-26 13:35:00,160.34,160.55,160.31,160.34,26317.0,148.2132,148.4073,148.1855,148.2132,26317.0
2019-03-26 13:40:00,160.34,160.71,160.2,160.53,28444.0,148.2132,148.5552,148.0838,148.3888,28444.0
2019-03-26 13:45:00,160.57,160.85,160.46,160.66,16240.0,148.4258,148.6846,148.3241,148.509,16240.0
2019-03-26 13:50:00,160.67,160.71,160.51,160.68,12988.0,148.5182,148.5552,148.3703,148.5275,12988.0
2019-03-26 13:55:00,160.67,160.67,160.25,160.43,18965.0,148.5182,148.5182,148.13,148.2964,18965.0
2019-03-26 14:00:00,160.42,160.46,160.2,160.26,21257.0,148.2871,148.3241,148.0838,148.1392,21257.0
2019-03-26 14:05:00,160.25,160.44,160.2,160.25,11463.0,148.13,148.3056,148.0838,148.13,11463.0
2019-03-26 14:10:00,160.25,160.26,160.07,160.23,21879.0,148.13,148.1392,147.9636,148.1115,21879.0
2019-03-26 14:15:00,160.28,160.38,160.1,160.19,17066.0,148.1577,148.2502,147.9913,148.0745,17066.0
2019-03-26 14:20:00,160.13,160.33,159.98,160.31,24239.0,148.0191,148.204,147.8804,148.1855,24239.0
2019-03-26 14:25:00,160.31,160.45,160.01,160.01,13464.0,148.1855,148.3149,147.9082,147.9082,13464.0
2019-03-26 14:30:00,160.02,160.11,159.98,160.04,16703.0,147.9174,148.0006,147.8804,147.9359,16703.0
2019-03-26 14:35:00,160.04,160.22,159.91,160.02,20979.0,147.9359,148.1023,147.8157,147.9174,20979.0
2019-03-26 14:40:00,160.03,160.26,160.02,160.12,19955.0,147.9266,148.1392,147.9174,148.0098,19955.0
2019-03-26 14:45:00,160.15,160.34,160.03,160.18,15960.0,148.0376,148.2132,147.9266,148.0653,15960.0
2019-03-26 14:50:00,160.18,160.18,159.93,160.06,16643.0,148.0653,148.0653,147.8342,147.9544,16643.0
2019-03-26 14:55:00,160.06,160.74,160.05,160.69,37480.0,147.9544,148.5829,147.9451,148.5367,37480.0
2019-03-26 15:00:00,160.68,160.86,160.58,160.73,17516.0,148.5275,148.6939,148.435,148.5737,17516.0
2019-03-26 15:05:00,160.75,160.75,160.46,160.46,10797.0,148.5922,148.5922,148.3241,148.3241,10797.0
2019-03-26 15:10:00,160.45,160.47,160.22,160.23,20114.0,148.3149,148.3334,148.1023,148.1115,20114.0
2019-03-26 15:15:00,160.27,160.36,160.15,160.2,19410.0,148.1485,148.2317,148.0376,148.0838,19410.0
2019-03-26 15:20:00,160.23,160.42,160.15,160.17,23284.0,148.1115,148.2871,148.0376,148.0561,23284.0
2019-03-26 15:25:00,160.17,160.42,160.16,160.35,16595.0,148.0561,148.2871,148.0468,148.2224,16595.0
2019-03-26 15:30:00,160.36,160.65,160.32,160.51,66652.0,148.2317,148.4997,148.1947,148.3703,66652.0
2019-03-26 15:35:00,160.5,160.76,160.5,160.63,24197.0,148.3611,148.6014,148.3611,148.4813,24197.0
2019-03-26 15:40:00,160.64,160.65,160.44,160.56,34285.0,148.4905,148.4997,148.3056,148.4166,34285.0
2019-03-26 15:45:00,160.48,160.66,160.43,160.51,49030.0,148.3426,148.509,148.2964,148.3703,49030.0
2019-03-26 15:50:00,160.5,160.59,160.44,160.56,42358.0,148.3611,148.4443,148.3056,148.4166,42358.0
2019-03-26 15:55:00,160.58,161.0,160.48,160.77,124987.0,148.435,148.8233,148.3426,148.6107,124987.0
2019-03-27 09:30:00,160.67,161.65,160.28,161.23,53958.0,148.5182,149.4241,148.1577,149.0359,53958.0
2019-03-27 09:35:00,161.1,161.4,160.83,161.4,32647.0,148.9157,149.193,148.6661,149.193,32647.0
2019-03-27 09:40:00,161.4,161.77,161.27,161.67,30663.0,149.193,149.535,149.0729,149.4426,30663.0
2019-03-27 09:45:00,161.6,161.66,160.84,161.0,31274.0,149.3779,149.4334,148.6754,148.8233,31274.0
2019-03-27 09:50:00,161.0,161.14,160.68,161.0,36739.0,148.8233,148.9527,148.5275,148.8233,36739.0
2019-03-27 09:55:00,161.05,161.29,160.79,160.98,20661.0,148.8695,149.0913,148.6292,148.8048,20661.0
2019-03-27 10:00:00,160.99,161.08,160.53,160.91,26548.0,148.814,148.8972,148.3888,148.7401,26548.0
2019-03-27 10:05:00,160.97,161.05,160.64,160.72,39893.0,148.7955,148.8695,148.4905,148.5645,39893.0
2019-03-27 10:10:00,160.74,161.13,160.6,160.99,14356.0,148.5829,148.9434,148.4535,148.814,14356.0
2019-03-27 10:15:00,160.98,161.21,160.91,161.06,35117.0,148.8048,149.0174,148.7401,148.8787,35117.0
2019-03-27 10:20:00,161.06,161.58,160.91,161.54,54326.0,148.8787,149.3594,148.7401,149.3224,54326.0
2019-03-27 10:25:00,161.64,161.64,161.2,161.24,9480.0,149.4149,149.4149,149.0082,149.0451,9480.0
2019-03-27 10:30:00,161.27,161.36,160.98,161.08,13163.0,149.0729,149.1561,148.8048,148.8972,13163.0
2019-03-27 10:35:00,161.01,161.1,160.78,160.98,13175.0,148.8325,148.9157,148.6199,148.8048,13175.0
2019-03-27 10:40:00,160.98,161.06,160.5,160.8,47757.0,148.8048,148.8787,148.3611,148.6384,47757.0
2019-03-27 10:45:00,160.78,160.82,160.26,160.5,25988.0,148.6199,148.6569,148.1392,148.3611,25988.0
2019-03-27 10:50:00,160.47,160.47,160.1,160.11,30350.0,148.3334,148.3334,147.9913,148.0006,30350.0
2019-03-27 10:55:00,160.08,160.14,159.85,160.14,25340.0,147.9729,148.0283,147.7603,148.0283,25340.0
2019-03-27 11:00:00,160.21,160.4,159.96,160.22,69632.0,148.093,148.2687,147.8619,148.1023,69632.0
2019-03-27 11:05:00,160.2,160.54,160.1,160.47,15614.0,148.0838,148.3981,147.9913,148.3334,15614.0
2019-03-27 11:10:00,160.46,160.57,160.04,160.13,23705.0,148.3241,148.4258,147.9359,148.0191,23705.0
2019-03-27 11:15:00,160.12,160.2,159.75,159.75,49932.0,148.0098,148.0838,147.6678,147.6678,49932.0
2019-03-27 11:20:00,159.77,159.82,159.31,159.46,15251.0,147.6863,147.7325,147.2611,147.3998,15251.0
2019-03-27 11:25:00,159.46,159.73,159.35,159.42,14881.0,147.3998,147.6493,147.2981,147.3628,14881.0
2019-03-27 11:30:00,159.43,159.58,159.35,159.44,19693.0,147.372,147.5107,147.2981,147.3813,19693.0
2019-03-27 11:35:00,159.35,159.41,159.2,159.38,20756.0,147.2981,147.3535,147.1594,147.3258,20756.0
2019-03-27 11:40:00,159.34,159.38,158.64,158.79,27906.0,147.2888,147.3258,146.6418,146.7804,27906.0
2019-03-27 11:45:00,158.82,158.88,158.58,158.76,16507.0,146.8082,146.8636,146.5863,146.7527,16507.0
2019-03-27 11:50:00,158.76,158.87,158.65,158.77,10786.0,146.7527,146.8544,146.651,146.7619,10786.0
2019-03-27 11:55:00,158.77,159.39,158.76,159.14,16652.0,146.7619,147.335,146.7527,147.104,16652.0
2019-03-27 12:00:00,159.11,159.43,158.81,159.43,9200.0,147.0762,147.372,146.7989,147.372,9200.0
2019-03-27 12:05:00,159.44,159.58,159.28,159.28,14577.0,147.3813,147.5107,147.2334,147.2334,14577.0
2019-03-27 12:10:00,159.3,159.47,159.06,159.06,12161.0,147.2519,147.409,147.03,147.03,12161.0
2019-03-27 12:15:00,159.04,159.3,158.99,159.28,9431.0,147.0115,147.2519,146.9653,147.2334,9431.0
2019-03-27 12:20:00,159.32,159.62,159.29,159.5,10609.0,147.2703,147.5476,147.2426,147.4367,10609.0
2019-03-27 12:25:00,159.52,159.79,159.47,159.57,7078.0,147.4552,147.7048,147.409,147.5014,7078.0
2019-03-27 12:30:00,159.59,159.82,159.51,159.76,10310.0,147.5199,147.7325,147.446,147.6771,10310.0
2019-03-27 12:35:00,159.77,159.89,159.62,159.76,8847.0,147.6863,147.7972,147.5476,147.6771,8847.0
2019-03-27 12:40:00,159.76,159.83,159.58,159.83,9847.0,147.6771,147.7418,147.5107,147.7418,9847.0
2019-03-27 12:45:00,159.87,159.87,159.51,159.63,6924.0,147.7787,147.7787,147.446,147.5569,6924.0
2019-03-27 12:50:00,159.69,159.85,159.57,159.69,9733.0,147.6124,147.7603,147.5014,147.6124,9733.0
2019-03-27 12:55:00,159.65,159.66,159.57,159.6,12232.0,147.5754,147.5846,147.5014,147.5292,12232.0
2019-03-27 13:00:00,159.57,159.79,159.51,159.53,11684.0,147.5014,147.7048,147.446,147.4645,11684.0
2019-03-27 13:05:00,159.53,159.66,159.38,159.42,8899.0,147.4645,147.5846,147.3258,147.3628,8899.0
2019-03-27 13:10:00,159.43,160.08,159.43,160.08,9801.0,147.372,147.9729,147.372,147.9729,9801.0
2019-03-27 13:15:00,160.08,160.17,159.69,159.75,11041.0,147.9729,148.0561,147.6124,147.6678,11041.0
2019-03-27 13:20:00,159.75,159.86,159.73,159.86,4400.0,147.6678,147.7695,147.6493,147.7695,4400.0
2019-03-27 13:25:00,159.83,159.92,159.77,159.79,5856.0,147.7418,147.825,147.6863,147.7048,5856.0
2019-03-27 13:30:00,159.82,159.86,159.63,159.67,3171.0,147.7325,147.7695,147.5569,147.5939,3171.0
2019-03-27 13:35:00,159.67,159.8,159.54,159.79,6722.0,147.5939,147.714,147.4737,147.7048,6722.0
2019-03-27 13:40:00,159.8,160.06,159.75,160.05,15154.0,147.714,147.9544,147.6678,147.9451,15154.0
2019-03-27 13:45:00,160.05,160.17,159.95,160.08,8067.0,147.9451,148.0561,147.8527,147.9729,8067.0
2019-03-27 13:50:00,160.08,160.08,159.92,159.99,8448.0,147.9729,147.9729,147.825,147.8897,8448.0
2019-03-27 13:55:00,159.99,160.01,159.83,160.0,8404.0,147.8897,147.9082,147.7418,147.8989,8404.0
2019-03-27 14:00:00,160.0,160.02,159.71,159.87,15638.0,147.8989,147.9174,147.6308,147.7787,15638.0
2019-03-27 14:05:00,159.92,160.12,159.92,160.12,10117.0,147.825,148.0098,147.825,148.0098,10117.0
2019-03-27 14:10:00,160.12,160.16,160.0,160.08,5977.0,148.0098,148.0468,147.8989,147.9729,5977.0
2019-03-27 14:15:00,160.09,160.09,159.71,159.86,9137.0,147.9821,147.9821,147.6308,147.7695,9137.0
2019-03-27 14:20:00,159.88,159.88,159.57,159.72,13539.0,147.788,147.788,147.5014,147.6401,13539.0
2019-03-27 14:25:00,159.74,159.83,159.64,159.74,7508.0,147.6586,147.7418,147.5661,147.6586,7508.0
2019-03-27 14:30:00,159.74,159.96,159.73,159.78,6555.0,147.6586,147.8619,147.6493,147.6955,6555.0
2019-03-27 14:35:00,159.76,159.8,159.45,159.45,6893.0,147.6771,147.714,147.3905,147.3905,6893.0
2019-03-27 14:40:00,159.5,159.56,159.41,159.56,9326.0,147.4367,147.4922,147.3535,147.4922,9326.0
2019-03-27 14:45:00,159.58,159.75,159.52,159.71,8769.0,147.5107,147.6678,147.4552,147.6308,8769.0
2019-03-27 14:50:00,159.73,159.82,159.6,159.61,11210.0,147.6493,147.7325,147.5292,147.5384,11210.0
2019-03-27 14:55:00,159.66,159.71,159.56,159.68,7904.0,147.5846,147.6308,147.4922,147.6031,7904.0
2019-03-27 15:00:00,159.71,159.75,159.54,159.57,7906.0,147.6308,147.6678,147.4737,147.5014,7906.0
2019-03-27 15:05:00,159.58,159.66,159.42,159.47,13366.0,147.5107,147.5846,147.3628,147.409,13366.0
2019-03-27 15:10:00,159.46,159.66,159.36,159.55,17830.0,147.3998,147.5846,147.3073,147.4829,17830.0
2019-03-27 15:15:00,159.55,159.8,159.52,159.79,9495.0,147.4829,147.714,147.4552,147.7048,9495.0
2019-03-27 15:20:00,159.83,159.86,159.69,159.78,16516.0,147.7418,147.7695,147.6124,147.6955,16516.0
2019-03-27 15:25:00,159.78,160.15,159.78,160.13,8968.0,147.6955,148.0376,147.6955,148.0191,8968.0
2019-03-27 15:30:00,160.15,160.38,160.15,160.29,17128.0,148.0376,148.2502,148.0376,148.167,17128.0
2019-03-27 15:35:00,160.29,160.52,160.21,160.37,14490.0,148.167,148.3796,148.093,148.2409,14490.0
2019-03-27 15:40:00,160.4,160.52,160.24,160.29,13397.0,148.2687,148.3796,148.1208,148.167,13397.0
2019-03-27 15:45:00,160.29,160.43,160.17,160.2,39960.0,148.167,148.2964,148.0561,148.0838,39960.0
2019-03-27 15:50:00,160.18,160.23,159.83,159.88,29091.0,148.0653,148.1115,147.7418,147.788,29091.0
2019-03-27 15:55:00,159.84,159.84,159.59,159.8,95920.0,147.751,147.751,147.5199,147.714,95920.0
2019-03-28 09:30:00,159.79,160.33,159.62,159.95,30533.0,147.7048,148.204,147.5476,147.8527,30533.0
2019-03-28 09:35:00,159.96,160.44,159.84,160.24,6417.0,147.8619,148.3056,147.751,148.1208,6417.0
2019-03-28 09:40:00,160.23,160.4,159.81,160.33,11591.0,148.1115,148.2687,147.7233,148.204,11591.0
2019-03-28 09:45:00,160.24,160.3,159.69,159.95,24100.0,148.1208,148.1762,147.6124,147.8527,24100.0
2019-03-28 09:50:00,159.88,160.11,159.67,159.68,12100.0,147.788,148.0006,147.5939,147.6031,12100.0
2019-03-28 09:55:00,159.73,160.19,159.68,160.19,29286.0,147.6493,148.0745,147.6031,148.0745,29286.0
2019-03-28 10:00:00,160.22,160.93,160.07,160.88,86708.0,148.1023,148.7586,147.9636,148.7124,86708.0
2019-03-28 10:05:00,160.89,161.03,160.57,160.71,56296.0,148.7216,148.851,148.4258,148.5552,56296.0
2019-03-28 10:10:00,160.73,160.92,160.65,160.85,32604.0,148.5737,148.7493,148.4997,148.6846,32604.0
2019-03-28 10:15:00,160.81,161.04,160.65,160.86,34761.0,148.6476,148.8603,148.4997,148.6939,34761.0
2019-03-28 10:20:00,160.92,160.99,160.77,160.86,20264.0,148.7493,148.814,148.6107,148.6939,20264.0
2019-03-28 10:25:00,160.8,160.85,160.12,160.12,11406.0,148.6384,148.6846,148.0098,148.0098,11406.0
2019-03-28 10:30:00,160.16,160.59,160.12,160.43,11470.0,148.0468,148.4443,148.0098,148.2964,11470.0
2019-03-28 10:35:00,160.48,160.54,160.32,160.39,7200.0,148.3426,148.3981,148.1947,148.2594,7200.0
2019-03-28 10:40:00,160.35,160.63,160.35,160.41,9398.0,148.2224,148.4813,148.2224,148.2779,9398.0
2019-03-28 10:45:00,160.41,160.41,160.27,160.32,6624.0,148.2779,148.2779,148.1485,148.1947,6624.0
2019-03-28 10:50:00,160.35,160.37,160.13,160.25,16083.0,148.2224,148.2409,148.0191,148.13,16083.0
2019-03-28 10:55:00,160.25,160.25,159.88,160.04,26443.0,148.13,148.13,147.788,147.9359,26443.0
2019-03-28 11:00:00,160.1,160.1,159.65,159.72,14745.0,147.9913,147.9913,147.5754,147.6401,14745.0
2019-03-28 11:05:00,159.72,159.9,159.62,159.8,8384.0,147.6401,147.8065,147.5476,147.714,8384.0
2019-03-28 11:10:00,159.8,159.96,159.64,159.72,11564.0,147.714,147.8619,147.5661,147.6401,11564.0
2019-03-28 11:15:00,159.71,159.82,159.45,159.5,22086.0,147.6308,147.7325,147.3905,147.4367,22086.0
2019-03-28 11:20:00,159.4,159.56,159.35,159.45,13124.0,147.3443,147.4922,147.2981,147.3905,13124.0
2019-03-28 11:25:00,159.48,159.53,159.07,159.07,13342.0,147.4182,147.4645,147.0392,147.0392,13342.0
2019-03-28 11:30:00,159.09,159.4,159.08,159.28,21167.0,147.0577,147.3443,147.0485,147.2334,21167.0
2019-03-28 11:35:00,159.28,159.52,159.2,159.49,17649.0,147.2334,147.4552,147.1594,147.4275,17649.0
2019-03-28 11:40:00,159.49,159.49,159.11,159.22,16955.0,147.4275,147.4275,147.0762,147.1779,16955.0
2019-03-28 11:45:00,159.14,159.65,158.93,159.59,30210.0,147.104,147.5754,146.9098,147.5199,30210.0
2019-03-28 11:50:00,159.55,159.65,159.43,159.51,13185.0,147.4829,147.5754,147.372,147.446,13185.0
2019-03-28 11:55:00,159.48,159.7,159.44,159.63,17432.0,147.4182,147.6216,147.3813,147.5569,17432.0
2019-03-28 12:00:00,159.66,159.77,159.56,159.62,14076.0,147.5846,147.6863,147.4922,147.5476,14076.0
2019-03-28 12:05:00,159.67,159.67,159.1,159.24,9870.0,147.5939,147.5939,147.067,147.1964,9870.0
2019-03-28 12:10:00,159.22,159.27,159.0,159.0,11762.0,147.1779,147.2241,146.9745,146.9745,11762.0
2019-03-28 12:15:00,159.0,159.14,158.78,159.14,13234.0,146.9745,147.104,146.7712,147.104,13234.0
2019-03-28 12:20:00,159.14,159.2,159.05,159.17,11333.0,147.104,147.1594,147.0208,147.1317,11333.0
2019-03-28 12:25:00,159.17,159.17,158.93,159.1,9807.0,147.1317,147.1317,146.9098,147.067,9807.0
2019-03-28 12:30:00,159.07,159.25,159.06,159.13,11579.0,147.0392,147.2056,147.03,147.0947,11579.0
2019-03-28 12:35:00,159.12,159.23,159.08,159.22,5403.0,147.0855,147.1871,147.0485,147.1779,5403.0
2019-03-28 12:40:00,159.21,159.28,159.14,159.17,9392.0,147.1687,147.2334,147.104,147.1317,9392.0
2019-03-28 12:45:00,159.17,159.2,158.94,159.01,7676.0,147.1317,147.1594,146.9191,146.9838,7676.0
2019-03-28 12:50:00,158.96,159.13,158.96,159.11,5232.0,146.9376,147.0947,146.9376,147.0762,5232.0
2019-03-28 12:55:00,159.08,159.1,158.95,159.05,10484.0,147.0485,147.067,146.9283,147.0208,10484.0
2019-03-28 13:00:00,159.03,159.58,159.01,159.53,44854.0,147.0023,147.5107,146.9838,147.4645,44854.0
2019-03-28 13:05:00,159.47,159.48,159.27,159.29,7722.0,147.409,147.4182,147.2241,147.2426,7722.0
2019-03-28 13:10:00,159.19,159.31,159.12,159.12,9376.0,147.1502,147.2611,147.0855,147.0855,9376.0
2019-03-28 13:15:00,159.12,159.32,158.96,159.09,40532.0,147.0855,147.2703,146.9376,147.0577,40532.0
2019-03-28 13:20:00,159.06,159.14,158.93,158.95,19301.0,147.03,147.104,146.9098,146.9283,19301.0
2019-03-28 13:25:00,158.97,159.09,158.96,158.98,17060.0,146.9468,147.0577,146.9376,146.9561,17060.0
2019-03-28 13:30:00,158.98,159.11,158.92,159.08,12296.0,146.9561,147.0762,146.9006,147.0485,12296.0
2019-03-28 13:35:00,159.1,159.11,158.99,159.0,11097.0,147.067,147.0762,146.9653,146.9745,11097.0
2019-03-28 13:40:00,159.0,159.02,158.9,158.98,10012.0,146.9745,146.993,146.8821,146.9561,10012.0
2019-03-28 13:45:00,158.99,159.11,158.9,159.09,10381.0,146.9653,147.0762,146.8821,147.0577,10381.0
2019-03-28 13:50:00,159.09,159.26,158.98,159.2,17577.0,147.0577,147.2149,146.9561,147.1594,17577.0
2019-03-28 13:55:00,159.19,159.19,159.0,159.06,4326.0,147.1502,147.1502,146.9745,147.03,4326.0
2019-03-28 14:00:00,159.0,159.08,158.95,159.06,5915.0,146.9745,147.0485,146.9283,147.03,5915.0
2019-03-28 14:05:00,159.02,159.05,158.89,158.95,5151.0,146.993,147.0208,146.8729,146.9283,5151.0
2019-03-28 14:10:00,158.94,159.08,158.92,159.08,4312.0,146.9191,147.0485,146.9006,147.0485,4312.0
2019-03-28 14:15:00,159.07,159.24,159.02,159.22,16232.0,147.0392,147.1964,146.993,147.1779,16232.0
2019-03-28 14:20:00,159.19,159.28,159.11,159.25,5500.0,147.1502,147.2334,147.0762,147.2056,5500.0
2019-03-28 14:25:00,159.25,159.32,159.07,159.32,27836.0,147.2056,147.2703,147.0392,147.2703,27836.0
2019-03-28 14:30:00,159.25,159.34,159.14,159.14,8668.0,147.2056,147.2888,147.104,147.104,8668.0
2019-03-28 14:35:00,159.14,159.25,159.11,159.23,5863.0,147.104,147.2056,147.0762,147.1871,5863.0
2019-03-28 14:40:00,159.21,159.29,159.15,159.25,5575.0,147.1687,147.2426,147.1132,147.2056,5575.0
2019-03-28 14:45:00,159.23,159.33,159.12,159.2,5087.0,147.1871,147.2796,147.0855,147.1594,5087.0
2019-03-28 14:50:00,159.2,159.2,159.0,159.1,7112.0,147.1594,147.1594,146.9745,147.067,7112.0
2019-03-28 14:55:00,159.11,159.32,159.11,159.32,5087.0,147.0762,147.2703,147.0762,147.2703,5087.0
2019-03-28 15:00:00,159.32,159.5,159.22,159.41,16155.0,147.2703,147.4367,147.1779,147.3535,16155.0
2019-03-28 15:05:00,159.43,159.44,159.18,159.34,9132.0,147.372,147.3813,147.1409,147.2888,9132.0
2019-03-28 15:10:00,159.34,159.49,159.34,159.46,9075.0,147.2888,147.4275,147.2888,147.3998,9075.0
2019-03-28 15:15:00,159.47,159.48,159.32,159.42,5849.0,147.409,147.4182,147.2703,147.3628,5849.0
2019-03-28 15:20:00,159.42,159.44,159.35,159.41,7683.0,147.3628,147.3813,147.2981,147.3535,7683.0
2019-03-28 15:25:00,159.43,159.53,159.36,159.41,6947.0,147.372,147.4645,147.3073,147.3535,6947.0
2019-03-28 15:30:00,159.41,159.45,159.34,159.44,12070.0,147.3535,147.3905,147.2888,147.3813,12070.0
2019-03-28 15:35:00,159.45,159.6,159.45,159.56,12738.0,147.3905,147.5292,147.3905,147.4922,12738.0
2019-03-28 15:40:00,159.55,159.63,159.54,159.59,15206.0,147.4829,147.5569,147.4737,147.5199,15206.0
2019-03-28 15:45:00,159.61,159.61,159.41,159.43,26660.0,147.5384,147.5384,147.3535,147.372,26660.0
2019-03-28 15:50:00,159.43,159.59,159.4,159.59,33541.0,147.372,147.5199,147.3443,147.5199,33541.0
2019-03-28 15:55:00,159.59,159.74,159.52,159.67,35544.0,147.5199,147.6586,147.4552,147.5939,35544.0
2019-03-29 09:30:00,160.13,160.8,159.8,159.8,36886.0,148.0191,148.6384,147.714,147.714,36886.0
2019-03-29 09:35:00,159.88,160.0,159.49,159.63,15739.0,147.788,147.8989,147.4275,147.5569,15739.0
2019-03-29 09:40:00,159.54,159.62,159.29,159.46,12829.0,147.4737,147.5476,147.2426,147.3998,12829.0
2019-03-29 09:45:00,159.42,159.57,158.98,159.05,10157.0,147.3628,147.5014,146.9561,147.0208,10157.0
2019-03-29 09:50:00,159.0,159.65,159.0,159.64,14036.0,146.9745,147.5754,146.9745,147.5661,14036.0
2019-03-29 09:55:00,159.66,159.83,159.55,159.73,7176.0,147.5846,147.7418,147.4829,147.6493,7176.0
2019-03-29 10:00:00,159.75,160.05,159.73,160.03,11430.0,147.6678,147.9451,147.6493,147.9266,11430.0
2019-03-29 10:05:00,160.06,160.19,159.89,160.07,11594.0,147.9544,148.0745,147.7972,147.9636,11594.0
2019-03-29 10:10:00,160.0,160.04,159.89,160.0,7554.0,147.8989,147.9359,147.7972,147.8989,7554.0
2019-03-29 10:15:00,160.0,160.06,159.92,160.0,8398.0,147.8989,147.9544,147.825,147.8989,8398.0
2019-03-29 10:20:00,159.99,160.02,159.41,159.46,22676.0,147.8897,147.9174,147.3535,147.3998,22676.0
2019-03-29 10:25:00,159.43,159.63,159.33,159.56,14356.0,147.372,147.5569,147.2796,147.4922,14356.0
2019-03-29 10:30:00,159.65,159.68,158.95,158.95,51642.0,147.5754,147.6031,146.9283,146.9283,51642.0
2019-03-29 10:35:00,159.09,159.32,158.82,158.89,44606.0,147.0577,147.2703,146.8082,146.8729,44606.0
2019-03-29 10:40:00,158.93,159.25,158.9,158.91,32691.0,146.9098,147.2056,146.8821,146.8913,32691.0
2019-03-29 10:45:00,158.91,159.18,158.87,159.09,7575.0,146.8913,147.1409,146.8544,147.0577,7575.0
2019-03-29 10:50:00,159.0,159.12,158.94,158.94,8629.0,146.9745,147.0855,146.9191,146.9191,8629.0
2019-03-29 10:55:00,158.97,159.17,158.97,159.16,9838.0,146.9468,147.1317,146.9468,147.1224,9838.0
2019-03-29 11:00:00,159.18,159.39,159.16,159.22,26555.0,147.1409,147.335,147.1224,147.1779,26555.0
2019-03-29 11:05:00,159.23,159.29,159.12,159.18,16235.0,147.1871,147.2426,147.0855,147.1409,16235.0
2019-03-29 11:10:00,159.18,159.18,158.77,158.81,36006.0,147.1409,147.1409,146.7619,146.7989,36006.0
2019-03-29 11:15:00,158.81,158.9,158.77,158.87,16066.0,146.7989,146.8821,146.7619,146.8544,16066.0
2019-03-29 11:20:00,158.86,158.86,158.7,158.77,41128.0,146.8451,146.8451,146.6972,146.7619,41128.0
2019-03-29 11:25:00,158.77,159.19,158.77,159.18,15350.0,146.7619,147.1502,146.7619,147.1409,15350.0
2019-03-29 11:30:00,159.22,159.4,158.96,159.22,25471.0,147.1779,147.3443,146.9376,147.1779,25471.0
2019-03-29 11:35:00,159.15,159.31,158.99,159.24,16714.0,147.1132,147.2611,146.9653,147.1964,16714.0
2019-03-29 11:40:00,159.22,159.27,159.03,159.06,14567.0,147.1779,147.2241,147.0023,147.03,14567.0
2019-03-29 11:45:00,158.96,159.13,158.95,159.03,11098.0,146.9376,147.0947,146.9283,147.0023,11098.0
2019-03-29 11:50:00,159.07,159.21,159.04,159.06,5372.0,147.0392,147.1687,147.0115,147.03,5372.0
2019-03-29 11:55:00,159.03,159.19,159.03,159.16,6686.0,147.0023,147.1502,147.0023,147.1224,6686.0
2019-03-29 12:00:00,159.13,159.17,159.01,159.13,6300.0,147.0947,147.1317,146.9838,147.0947,6300.0
2019-03-29 12:05:00,159.11,159.11,158.94,158.97,17272.0,147.0762,147.0762,146.9191,146.9468,17272.0
2019-03-29 12:10:00,159.0,159.24,158.91,159.24,70078.0,146.9745,147.1964,146.8913,147.1964,70078.0
2019-03-29 12:15:00,159.17,159.32,159.02,159.07,6369.0,147.1317,147.2703,146.993,147.0392,6369.0
2019-03-29 12:20:00,159.14,159.26,159.1,159.26,38393.0,147.104,147.2149,147.067,147.2149,38393.0
2019-03-29 12:25:00,159.28,159.31,158.94,159.16,106287.0,147.2334,147.2611,146.9191,147.1224,106287.0
2019-03-29 12:30:00,159.14,159.15,158.95,159.05,40492.0,147.104,147.1132,146.9283,147.0208,40492.0
2019-03-29 12:35:00,159.1,159.18,159.02,159.16,42055.0,147.067,147.1409,146.993,147.1224,42055.0
2019-03-29 12:40:00,159.16,159.17,158.98,159.05,26240.0,147.1224,147.1317,146.9561,147.0208,26240.0
2019-03-29 12:45:00,159.06,159.36,159.06,159.2,21246.0,147.03,147.3073,147.03,147.1594,21246.0
2019-03-29 12:50:00,159.2,159.53,159.18,159.29,27648.0,147.1594,147.4645,147.1409,147.2426,27648.0
2019-03-29 12:55:00,159.34,159.41,159.2,159.41,31521.0,147.2888,147.3535,147.1594,147.3535,31521.0
2019-03-29 13:00:00,159.42,159.42,159.14,159.38,21947.0,147.3628,147.3628,147.104,147.3258,21947.0
2019-03-29 13:05:00,159.38,160.01,159.38,160.01,20459.0,147.3258,147.9082,147.3258,147.9082,20459.0
2019-03-29 13:10:00,160.06,160.25,159.99,160.21,9373.0,147.9544,148.13,147.8897,148.093,9373.0
2019-03-29 13:15:00,160.21,160.24,160.04,160.12,12668.0,148.093,148.1208,147.9359,148.0098,12668.0
2019-03-29 13:20:00,160.09,160.52,160.0,160.51,32907.0,147.9821,148.3796,147.8989,148.3703,32907.0
2019-03-29 13:25:00,160.5,161.29,160.5,161.15,58121.0,148.3611,149.0913,148.3611,148.9619,58121.0
2019-03-29 13:30:00,161.11,161.26,160.94,161.1,12835.0,148.925,149.0636,148.7678,148.9157,12835.0
2019-03-29 13:35:00,161.06,161.38,160.75,161.27,32537.0,148.8787,149.1745,148.5922,149.0729,32537.0
2019-03-29 13:40:00,161.31,161.34,160.91,161.02,28931.0,149.1098,149.1376,148.7401,148.8418,28931.0
2019-03-29 13:45:00,161.02,161.02,160.63,160.91,13351.0,148.8418,148.8418,148.4813,148.7401,13351.0
2019-03-29 13:50:00,160.93,161.21,160.9,161.15,8846.0,148.7586,149.0174,148.7308,148.9619,8846.0
2019-03-29 13:55:00,161.18,161.27,160.91,160.92,7845.0,148.9897,149.0729,148.7401,148.7493,7845.0
2019-03-29 14:00:00,160.87,161.05,160.86,161.03,8389.0,148.7031,148.8695,148.6939,148.851,8389.0
2019-03-29 14:05:00,161.02,161.07,160.9,160.97,5100.0,148.8418,148.888,148.7308,148.7955,5100.0
2019-03-29 14:10:00,160.96,161.11,160.95,161.09,6280.0,148.7863,148.925,148.7771,148.9065,6280.0
2019-03-29 14:15:00,161.09,161.09,160.87,160.9,10764.0,148.9065,148.9065,148.7031,148.7308,10764.0
2019-03-29 14:20:00,160.9,161.01,160.87,160.96,6145.0,148.7308,148.8325,148.7031,148.7863,6145.0
2019-03-29 14:25:00,160.95,160.97,160.76,160.93,10072.0,148.7771,148.7955,148.6014,148.7586,10072.0
2019-03-29 14:30:00,160.91,161.0,160.83,160.9,9150.0,148.7401,148.8233,148.6661,148.7308,9150.0
2019-03-29 14:35:00,160.86,160.95,160.69,160.93,16137.0,148.6939,148.7771,148.5367,148.7586,16137.0
2019-03-29 14:40:00,160.91,161.1,160.87,161.1,7168.0,148.7401,148.9157,148.7031,148.9157,7168.0
2019-03-29 14:45:00,161.04,161.19,160.95,161.17,6360.0,148.8603,148.9989,148.7771,148.9804,6360.0
2019-03-29 14:50:00,161.14,161.75,161.14,161.71,44711.0,148.9527,149.5166,148.9527,149.4796,44711.0
2019-03-29 14:55:00,161.68,161.77,161.54,161.54,11357.0,149.4518,149.535,149.3224,149.3224,11357.0
2019-03-29 15:00:00,161.57,161.79,161.55,161.68,9806.0,149.3502,149.5535,149.3317,149.4518,9806.0
2019-03-29 15:05:00,161.65,161.69,161.37,161.4,13038.0,149.4241,149.4611,149.1653,149.193,13038.0
2019-03-29 15:10:00,161.42,161.46,161.0,161.0,20906.0,149.2115,149.2485,148.8233,148.8233,20906.0
2019-03-29 15:15:00,160.98,161.04,160.78,160.78,11909.0,148.8048,148.8603,148.6199,148.6199,11909.0
2019-03-29 15:20:00,160.81,161.04,160.8,161.01,19495.0,148.6476,148.8603,148.6384,148.8325,19495.0
2019-03-29 15:25:00,161.01,161.39,160.95,161.38,16708.0,148.8325,149.1838,148.7771,149.1745,16708.0
2019-03-29 15:30:00,161.4,161.41,161.06,161.27,20494.0,149.193,149.2023,148.8787,149.0729,20494.0
2019-03-29 15:35:00,161.27,161.34,161.07,161.31,18056.0,149.0729,149.1376,148.888,149.1098,18056.0
2019-03-29 15:40:00,161.31,161.32,161.1,161.12,27140.0,149.1098,149.1191,148.9157,148.9342,27140.0
2019-03-29 15:45:00,161.09,161.43,161.04,161.21,51430.0,148.9065,149.2208,148.8603,149.0174,51430.0
2019-03-29 15:50:00,161.22,161.24,160.86,161.02,41953.0,149.0266,149.0451,148.6939,148.8418,41953.0
2019-03-29 15:55:00,161.0,161.37,160.66,160.84,197858.0,148.8233,149.1653,148.509,148.6754,197858.0
2019-04-01 09:30:00,162.62,162.62,160.64,160.64,41755.0,150.3208,150.3208,148.4905,148.4905,41755.0
2019-04-01 09:35:00,160.69,162.21,160.68,161.84,44391.0,148.5367,149.9418,148.5275,149.5997,44391.0
2019-04-01 09:40:00,161.84,162.81,161.83,162.6,55979.0,149.5997,150.4964,149.5905,150.3023,55979.0
2019-04-01 09:45:00,162.7,163.09,162.33,162.66,41615.0,150.3947,150.7552,150.0527,150.3577,41615.0
2019-04-01 09:50:00,162.6,162.71,162.15,162.5,21156.0,150.3023,150.4039,149.8863,150.2098,21156.0
2019-04-01 09:55:00,162.42,162.66,162.24,162.55,24157.0,150.1359,150.3577,149.9695,150.256,24157.0
2019-04-01 10:00:00,162.68,162.98,162.56,162.92,29884.0,150.3762,150.6535,150.2653,150.5981,29884.0
2019-04-01 10:05:00,162.88,162.91,162.39,162.52,20899.0,150.5611,150.5888,150.1081,150.2283,20899.0
2019-04-01 10:10:00,162.5,162.5,162.23,162.26,12243.0,150.2098,150.2098,149.9603,149.988,12243.0
2019-04-01 10:15:00,162.21,162.21,161.37,161.73,24818.0,149.9418,149.9418,149.1653,149.4981,24818.0
2019-04-01 10:20:00,161.76,161.91,161.76,161.87,23905.0,149.5258,149.6645,149.5258,149.6275,23905.0
2019-04-01 10:25:00,161.9,162.01,161.79,161.8,14934.0,149.6552,149.7569,149.5535,149.5628,14934.0
2019-04-01 10:30:00,161.8,162.03,161.77,161.92,15506.0,149.5628,149.7754,149.535,149.6737,15506.0
2019-04-01 10:35:00,161.94,162.01,161.82,161.88,11071.0,149.6922,149.7569,149.5813,149.6367,11071.0
2019-04-01 10:40:00,161.88,161.91,161.68,161.74,15864.0,149.6367,149.6645,149.4518,149.5073,15864.0
2019-04-01 10:45:00,161.71,161.95,161.71,161.85,14193.0,149.4796,149.7014,149.4796,149.609,14193.0
2019-04-01 10:50:00,161.85,161.9,161.74,161.82,15989.0,149.609,149.6552,149.5073,149.5813,15989.0
2019-04-01 10:55:00,161.83,161.85,161.35,161.42,12726.0,149.5905,149.609,149.1468,149.2115,12726.0
2019-04-01 11:00:00,161.4,161.55,161.3,161.46,11900.0,149.193,149.3317,149.1006,149.2485,11900.0
2019-04-01 11:05:00,161.46,161.54,161.29,161.54,26432.0,149.2485,149.3224,149.0913,149.3224,26432.0
2019-04-01 11:10:00,161.57,161.61,161.44,161.5,8994.0,149.3502,149.3871,149.23,149.2855,8994.0
2019-04-01 11:15:00,161.48,161.61,161.44,161.5,14638.0,149.267,149.3871,149.23,149.2855,14638.0
2019-04-01 11:20:00,161.51,161.55,161.3,161.51,24271.0,149.2947,149.3317,149.1006,149.2947,24271.0
2019-04-01 11:25:00,161.54,161.58,161.37,161.49,12715.0,149.3224,149.3594,149.1653,149.2762,12715.0
2019-04-01 11:30:00,161.48,161.48,160.8,160.8,17054.0,149.267,149.267,148.6384,148.6384,17054.0
2019-04-01 11:35:00,160.69,161.06,160.44,160.78,10978.0,148.5367,148.8787,148.3056,148.6199,10978.0
2019-04-01 11:40:00,160.75,160.75,160.62,160.74,4786.0,148.5922,148.5922,148.472,148.5829,4786.0
2019-04-01 11:45:00,160.75,160.82,160.72,160.78,5679.0,148.5922,148.6569,148.5645,148.6199,5679.0
2019-04-01 11:50:00,160.83,161.38,160.83,161.29,21497.0,148.6661,149.1745,148.6661,149.0913,21497.0
2019-04-01 11:55:00,161.39,161.61,161.26,161.51,12447.0,149.1838,149.3871,149.0636,149.2947,12447.0
2019-04-01 12:00:00,161.49,161.6,161.32,161.58,11139.0,149.2762,149.3779,149.1191,149.3594,11139.0
2019-04-01 12:05:00,161.54,161.57,161.45,161.47,6116.0,149.3224,149.3502,149.2392,149.2577,6116.0
2019-04-01 12:10:00,161.46,161.83,161.41,161.53,27244.0,149.2485,149.5905,149.2023,149.3132,27244.0
2019-04-01 12:15:00,161.52,161.54,161.45,161.51,7296.0,149.3039,149.3224,149.2392,149.2947,7296.0
2019-04-01 12:20:00,161.5,161.68,161.48,161.53,13790.0,149.2855,149.4518,149.267,149.3132,13790.0
2019-04-01 12:25:00,161.5,161.55,161.49,161.53,8537.0,149.2855,149.3317,149.2762,149.3132,8537.0
2019-04-01 12:30:00,161.55,161.55,161.31,161.49,28721.0,149.3317,149.3317,149.1098,149.2762,28721.0
2019-04-01 12:35:00,161.49,161.51,161.24,161.28,10894.0,149.2762,149.2947,149.0451,149.0821,10894.0
2019-04-01 12:40:00,161.31,161.36,160.79,160.83,10621.0,149.1098,149.1561,148.6292,148.6661,10621.0
2019-04-01 12:45:00,160.85,160.88,160.81,160.84,17193.0,148.6846,148.7124,148.6476,148.6754,17193.0
2019-04-01 12:50:00,160.83,160.87,160.8,160.87,8370.0,148.6661,148.7031,148.6384,148.7031,8370.0
2019-04-01 12:55:00,160.85,160.88,160.7,160.85,12481.0,148.6846,148.7124,148.546,148.6846,12481.0
2019-04-01 13:00:00,160.86,160.87,160.72,160.82,5192.0,148.6939,148.7031,148.5645,148.6569,5192.0
2019-04-01 13:05:00,160.73,160.8,160.72,160.8,5264.0,148.5737,148.6384,148.5645,148.6384,5264.0
2019-04-01 13:10:00,160.82,160.85,160.74,160.78,6532.0,148.6569,148.6846,148.5829,148.6199,6532.0
2019-04-01 13:15:00,160.78,160.81,160.75,160.8,4606.0,148.6199,148.6476,148.5922,148.6384,4606.0
2019-04-01 13:20:00,160.78,160.81,160.68,160.75,6643.0,148.6199,148.6476,148.5275,148.5922,6643.0
2019-04-01 13:25:00,160.72,160.76,160.69,160.75,6990.0,148.5645,148.6014,148.5367,148.5922,6990.0
2019-04-01 13:30:00,160.72,160.73,160.66,160.66,4699.0,148.5645,148.5737,148.509,148.509,4699.0
2019-04-01 13:35:00,160.68,160.69,160.58,160.58,9031.0,148.5275,148.5367,148.435,148.435,9031.0
2019-04-01 13:40:00,160.6,160.69,160.56,160.58,10545.0,148.4535,148.5367,148.4166,148.435,10545.0
2019-04-01 13:45:00,160.58,160.69,160.54,160.68,6965.0,148.435,148.5367,148.3981,148.5275,6965.0
2019-04-01 13:50:00,160.71,160.9,160.69,160.69,15868.0,148.5552,148.7308,148.5367,148.5367,15868.0
2019-04-01 13:55:00,160.62,160.79,160.61,160.78,5636.0,148.472,148.6292,148.4628,148.6199,5636.0
2019-04-01 14:00:00,160.78,161.15,160.78,161.15,15714.0,148.6199,148.9619,148.6199,148.9619,15714.0
2019-04-01 14:05:00,161.07,161.29,160.98,161.28,6120.0,148.888,149.0913,148.8048,149.0821,6120.0
2019-04-01 14:10:00,161.3,161.38,161.19,161.19,19219.0,149.1006,149.1745,148.9989,148.9989,19219.0
2019-04-01 14:15:00,161.33,161.6,161.27,161.56,6636.0,149.1283,149.3779,149.0729,149.3409,6636.0
2019-04-01 14:20:00,161.58,161.82,161.55,161.63,10979.0,149.3594,149.5813,149.3317,149.4056,10979.0
2019-04-01 14:25:00,161.6,161.6,161.47,161.58,12252.0,149.3779,149.3779,149.2577,149.3594,12252.0
2019-04-01 14:30:00,161.57,161.63,161.54,161.63,7549.0,149.3502,149.4056,149.3224,149.4056,7549.0
2019-04-01 14:35:00,161.63,161.9,161.62,161.9,7356.0,149.4056,149.6552,149.3964,149.6552,7356.0
2019-04-01 14:40:00,161.89,161.89,161.65,161.66,9661.0,149.646,149.646,149.4241,149.4334,9661.0
2019-04-01 14:45:00,161.67,161.78,161.62,161.78,7805.0,149.4426,149.5443,149.3964,149.5443,7805.0
2019-04-01 14:50:00,161.75,161.85,161.66,161.75,12696.0,149.5166,149.609,149.4334,149.5166,12696.0
2019-04-01 14:55:00,161.72,161.82,161.71,161.78,11789.0,149.4888,149.5813,149.4796,149.5443,11789.0
2019-04-01 15:00:00,161.78,161.78,161.55,161.59,25731.0,149.5443,149.5443,149.3317,149.3687,25731.0
2019-04-01 15:05:00,161.62,161.85,161.59,161.72,41759.0,149.3964,149.609,149.3687,149.4888,41759.0
2019-04-01 15:10:00,161.71,161.79,161.65,161.78,18968.0,149.4796,149.5535,149.4241,149.5443,18968.0
2019-04-01 15:15:00,161.77,161.9,161.75,161.9,10923.0,149.535,149.6552,149.5166,149.6552,10923.0
2019-04-01 15:20:00,161.92,161.92,161.76,161.83,11300.0,149.6737,149.6737,149.5258,149.5905,11300.0
2019-04-01 15:25:00,161.84,162.06,161.84,161.98,15435.0,149.5997,149.8031,149.5997,149.7292,15435.0
2019-04-01 15:30:00,161.98,161.98,161.75,161.87,22508.0,149.7292,149.7292,149.5166,149.6275,22508.0
2019-04-01 15:35:00,161.86,161.86,161.77,161.84,17407.0,149.6182,149.6182,149.535,149.5997,17407.0
2019-04-01 15:40:00,161.82,161.85,161.69,161.78,28795.0,149.5813,149.609,149.4611,149.5443,28795.0
2019-04-01 15:45:00,161.77,161.86,161.67,161.8,32984.0,149.535,149.6182,149.4426,149.5628,32984.0
2019-04-01 15:50:00,161.8,161.89,161.55,161.85,39408.0,149.5628,149.646,149.3317,149.609,39408.0
2019-04-01 15:55:00,161.86,161.94,161.7,161.89,115757.0,149.6182,149.6922,149.4703,149.646,115757.0
2019-04-02 09:30:00,162.45,162.49,161.21,161.33,28412.0,150.1636,150.2006,149.0174,149.1283,28412.0
2019-04-02 09:35:00,161.22,161.23,159.69,159.86,43994.0,149.0266,149.0359,147.6124,147.7695,43994.0
2019-04-02 09:40:00,159.83,160.09,159.15,160.08,54969.0,147.7418,147.9821,147.1132,147.9729,54969.0
2019-04-02 09:45:00,160.08,160.27,159.61,160.0,29617.0,147.9729,148.1485,147.5384,147.8989,29617.0
2019-04-02 09:50:00,160.06,160.16,159.9,160.1,18020.0,147.9544,148.0468,147.8065,147.9913,18020.0
2019-04-02 09:55:00,160.1,160.58,160.02,160.46,20743.0,147.9913,148.435,147.9174,148.3241,20743.0
2019-04-02 10:00:00,160.49,160.49,159.93,160.11,50435.0,148.3519,148.3519,147.8342,148.0006,50435.0
2019-04-02 10:05:00,160.1,160.23,159.83,159.93,32976.0,147.9913,148.1115,147.7418,147.8342,32976.0
2019-04-02 10:10:00,159.94,159.98,159.15,159.4,45873.0,147.8434,147.8804,147.1132,147.3443,45873.0
2019-04-02 10:15:00,159.4,159.4,159.1,159.24,28306.0,147.3443,147.3443,147.067,147.1964,28306.0
2019-04-02 10:20:00,159.22,159.41,158.79,158.84,57849.0,147.1779,147.3535,146.7804,146.8266,57849.0
2019-04-02 10:25:00,158.85,159.25,158.77,159.18,29362.0,146.8359,147.2056,146.7619,147.1409,29362.0
2019-04-02 10:30:00,159.18,159.2,158.8,159.11,38251.0,147.1409,147.1594,146.7897,147.0762,38251.0
2019-04-02 10:35:00,159.11,159.13,158.82,158.91,20830.0,147.0762,147.0947,146.8082,146.8913,20830.0
2019-04-02 10:40:00,158.85,158.86,158.53,158.78,52016.0,146.8359,146.8451,146.5401,146.7712,52016.0
2019-04-02 10:45:00,158.78,159.03,158.64,158.84,26899.0,146.7712,147.0023,146.6418,146.8266,26899.0
2019-04-02 10:50:00,158.84,159.12,158.77,159.1,40961.0,146.8266,147.0855,146.7619,147.067,40961.0
2019-04-02 10:55:00,159.08,159.13,158.87,158.99,31064.0,147.0485,147.0947,146.8544,146.9653,31064.0
2019-04-02 11:00:00,158.96,159.16,158.93,158.98,32409.0,146.9376,147.1224,146.9098,146.9561,32409.0
2019-04-02 11:05:00,158.95,159.11,158.91,159.05,23034.0,146.9283,147.0762,146.8913,147.0208,23034.0
2019-04-02 11:10:00,159.0,159.17,158.93,159.02,34578.0,146.9745,147.1317,146.9098,146.993,34578.0
2019-04-02 11:15:00,159.03,159.1,158.92,159.02,18270.0,147.0023,147.067,146.9006,146.993,18270.0
2019-04-02 11:20:00,159.0,159.14,158.94,159.14,15020.0,146.9745,147.104,146.9191,147.104,15020.0
2019-04-02 11:25:00,159.08,159.14,159.03,159.09,13284.0,147.0485,147.104,147.0023,147.0577,13284.0
2019-04-02 11:30:00,159.08,159.22,159.05,159.22,57533.0,147.0485,147.1779,147.0208,147.1779,57533.0
2019-04-02 11:35:00,159.2,159.49,159.19,159.47,22481.0,147.1594,147.4275,147.1502,147.409,22481.0
2019-04-02 11:40:00,159.44,159.47,159.3,159.38,29642.0,147.3813,147.409,147.2519,147.3258,29642.0
2019-04-02 11:45:00,159.36,159.84,159.2,159.84,62388.0,147.3073,147.751,147.1594,147.751,62388.0
2019-04-02 11:50:00,159.84,160.0,159.82,159.89,33408.0,147.751,147.8989,147.7325,147.7972,33408.0
2019-04-02 11:55:00,159.87,159.96,159.75,159.86,18426.0,147.7787,147.8619,147.6678,147.7695,18426.0
2019-04-02 12:00:00,159.85,159.95,159.77,159.94,13575.0,147.7603,147.8527,147.6863,147.8434,13575.0
2019-04-02 12:05:00,159.98,159.98,159.88,159.9,25541.0,147.8804,147.8804,147.788,147.8065,25541.0
2019-04-02 12:10:00,159.91,160.03,159.84,159.95,25812.0,147.8157,147.9266,147.751,147.8527,25812.0
2019-04-02 12:15:00,159.94,160.27,159.87,160.11,24118.0,147.8434,148.1485,147.7787,148.0006,24118.0
2019-04-02 12:20:00,160.09,160.1,159.93,159.93,9757.0,147.9821,147.9913,147.8342,147.8342,9757.0
2019-04-02 12:25:00,159.93,159.93,159.43,159.47,17213.0,147.8342,147.8342,147.372,147.409,17213.0
2019-04-02 12:30:00,159.47,159.47,159.14,159.28,15941.0,147.409,147.409,147.104,147.2334,15941.0
2019-04-02 12:35:00,159.32,159.43,159.26,159.28,6860.0,147.2703,147.372,147.2149,147.2334,6860.0
2019-04-02 12:40:00,159.28,159.3,159.1,159.16,10079.0,147.2334,147.2519,147.067,147.1224,10079.0
2019-04-02 12:45:00,159.12,159.2,159.07,159.15,6177.0,147.0855,147.1594,147.0392,147.1132,6177.0
2019-04-02 12:50:00,159.12,159.17,158.95,159.09,9055.0,147.0855,147.1317,146.9283,147.0577,9055.0
2019-04-02 12:55:00,159.06,159.24,158.96,159.02,9499.0,147.03,147.1964,146.9376,146.993,9499.0
2019-04-02 13:00:00,159.02,159.02,158.71,158.79,21094.0,146.993,146.993,146.7065,146.7804,21094.0
2019-04-02 13:05:00,158.81,159.09,158.8,159.05,12588.0,146.7989,147.0577,146.7897,147.0208,12588.0
2019-04-02 13:10:00,159.02,159.04,158.79,158.99,8300.0,146.993,147.0115,146.7804,146.9653,8300.0
2019-04-02 13:15:00,159.03,159.15,159.01,159.15,6586.0,147.0023,147.1132,146.9838,147.1132,6586.0
2019-04-02 13:20:00,159.12,159.37,159.12,159.32,6773.0,147.0855,147.3166,147.0855,147.2703,6773.0
2019-04-02 13:25:00,159.33,159.43,159.23,159.24,6866.0,147.2796,147.372,147.1871,147.1964,6866.0
2019-04-02 13:30:00,159.23,159.23,159.07,159.1,9894.0,147.1871,147.1871,147.0392,147.067,9894.0
2019-04-02 13:35:00,159.1,159.37,159.1,159.3,11908.0,147.067,147.3166,147.067,147.2519,11908.0
2019-04-02 13:40:00,159.31,159.31,159.02,159.03,17924.0,147.2611,147.2611,146.993,147.0023,17924.0
2019-04-02 13:45:00,159.06,159.08,158.78,158.84,10610.0,147.03,147.0485,146.7712,146.8266,10610.0
2019-04-02 13:50:00,158.82,158.86,158.64,158.76,10714.0,146.8082,146.8451,146.6418,146.7527,10714.0
2019-04-02 13:55:00,158.78,158.83,158.71,158.76,5889.0,146.7712,146.8174,146.7065,146.7527,5889.0
2019-04-02 14:00:00,158.81,158.89,158.78,158.87,8957.0,146.7989,146.8729,146.7712,146.8544,8957.0
2019-04-02 14:05:00,158.88,158.97,158.82,158.96,8942.0,146.8636,146.9468,146.8082,146.9376,8942.0
2019-04-02 14:10:00,158.95,158.96,158.83,158.88,10343.0,146.9283,146.9376,146.8174,146.8636,10343.0
2019-04-02 14:15:00,158.88,158.88,158.81,158.81,2700.0,146.8636,146.8636,146.7989,146.7989,2700.0
2019-04-02 14:20:00,158.8,158.86,158.78,158.86,14932.0,146.7897,146.8451,146.7712,146.8451,14932.0
2019-04-02 14:25:00,158.86,159.14,158.86,159.11,8617.0,146.8451,147.104,146.8451,147.0762,8617.0
2019-04-02 14:30:00,159.11,159.4,159.05,159.4,9906.0,147.0762,147.3443,147.0208,147.3443,9906.0
2019-04-02 14:35:00,159.43,159.43,159.25,159.27,7858.0,147.372,147.372,147.2056,147.2241,7858.0
2019-04-02 14:40:00,159.27,159.3,159.26,159.29,6641.0,147.2241,147.2519,147.2149,147.2426,6641.0
2019-04-02 14:45:00,159.29,159.29,159.09,159.14,12445.0,147.2426,147.2426,147.0577,147.104,12445.0
2019-04-02 14:50:00,159.15,159.23,159.05,159.12,9448.0,147.1132,147.1871,147.0208,147.0855,9448.0
2019-04-02 14:55:00,159.12,159.28,159.11,159.25,13167.0,147.0855,147.2334,147.0762,147.2056,13167.0
2019-04-02 15:00:00,159.27,159.3,159.16,159.28,10851.0,147.2241,147.2519,147.1224,147.2334,10851.0
2019-04-02 15:05:00,159.27,159.35,159.26,159.34,11600.0,147.2241,147.2981,147.2149,147.2888,11600.0
2019-04-02 15:10:00,159.33,159.4,159.27,159.34,15747.0,147.2796,147.3443,147.2241,147.2888,15747.0
2019-04-02 15:15:00,159.36,159.44,159.24,159.33,19753.0,147.3073,147.3813,147.1964,147.2796,19753.0
2019-04-02 15:20:00,159.34,159.35,159.14,159.15,12354.0,147.2888,147.2981,147.104,147.1132,12354.0
2019-04-02 15:25:00,159.13,159.22,158.83,158.88,20914.0,147.0947,147.1779,146.8174,146.8636,20914.0
2019-04-02 15:30:00,158.84,159.14,158.84,159.13,18168.0,146.8266,147.104,146.8266,147.0947,18168.0
2019-04-02 15:35:00,159.14,159.29,159.13,159.25,14553.0,147.104,147.2426,147.0947,147.2056,14553.0
2019-04-02 15:40:00,159.25,159.33,159.16,159.25,24369.0,147.2056,147.2796,147.1224,147.2056,24369.0
2019-04-02 15:45:00,159.21,159.3,159.04,159.15,35420.0,147.1687,147.2519,147.0115,147.1132,35420.0
2019-04-02 15:50:00,159.14,159.22,159.05,159.09,38660.0,147.104,147.1779,147.0208,147.0577,38660.0
2019-04-02 15:55:00,159.07,159.09,158.55,158.64,158767.0,147.0392,147.0577,146.5586,146.6418,158767.0
2019-04-03 09:30:00,159.25,161.23,159.21,160.58,58239.0,147.2056,149.0359,147.1687,148.435,58239.0
2019-04-03 09:35:00,160.73,161.22,160.46,160.86,53141.0,148.5737,149.0266,148.3241,148.6939,53141.0
2019-04-03 09:40:00,160.83,161.0,160.34,160.7,61433.0,148.6661,148.8233,148.2132,148.546,61433.0
2019-04-03 09:45:00,160.6,160.65,160.15,160.26,69824.0,148.4535,148.4997,148.0376,148.1392,69824.0
2019-04-03 09:50:00,160.28,160.65,159.99,160.59,38377.0,148.1577,148.4997,147.8897,148.4443,38377.0
2019-04-03 09:55:00,160.61,160.74,160.43,160.43,18134.0,148.4628,148.5829,148.2964,148.2964,18134.0
2019-04-03 10:00:00,160.26,160.58,159.92,160.04,58571.0,148.1392,148.435,147.825,147.9359,58571.0
2019-04-03 10:05:00,160.11,160.17,159.77,160.16,13225.0,148.0006,148.0561,147.6863,148.0468,13225.0
2019-04-03 10:10:00,160.16,160.38,159.95,160.29,16439.0,148.0468,148.2502,147.8527,148.167,16439.0
2019-04-03 10:15:00,160.28,160.28,159.92,159.94,6376.0,148.1577,148.1577,147.825,147.8434,6376.0
2019-04-03 10:20:00,159.97,160.07,159.86,159.89,10322.0,147.8712,147.9636,147.7695,147.7972,10322.0
2019-04-03 10:25:00,159.88,159.97,159.34,159.34,11166.0,147.788,147.8712,147.2888,147.2888,11166.0
2019-04-03 10:30:00,159.38,159.47,159.2,159.22,15353.0,147.3258,147.409,147.1594,147.1779,15353.0
2019-04-03 10:35:00,159.18,159.24,158.55,158.83,15201.0,147.1409,147.1964,146.5586,146.8174,15201.0
2019-04-03 10:40:00,158.81,158.85,158.57,158.57,10955.0,146.7989,146.8359,146.5771,146.5771,10955.0
2019-04-03 10:45:00,158.59,158.83,158.4,158.61,16490.0,146.5956,146.8174,146.4199,146.614,16490.0
2019-04-03 10:50:00,158.62,158.72,158.32,158.32,20218.0,146.6233,146.7157,146.346,146.346,20218.0
2019-04-03 10:55:00,158.36,158.53,158.2,158.45,30816.0,146.3829,146.5401,146.235,146.4661,30816.0
2019-04-03 11:00:00,158.45,158.76,158.42,158.54,22992.0,146.4661,146.7527,146.4384,146.5493,22992.0
2019-04-03 11:05:00,158.51,158.71,158.35,158.41,30255.0,146.5216,146.7065,146.3737,146.4292,30255.0
2019-04-03 11:10:00,158.4,158.63,158.36,158.62,12677.0,146.4199,146.6325,146.3829,146.6233,12677.0
2019-04-03 11:15:00,158.66,158.66,158.43,158.6,10499.0,146.6603,146.6603,146.4477,146.6048,10499.0
2019-04-03 11:20:00,158.57,158.65,158.47,158.57,8698.0,146.5771,146.651,146.4846,146.5771,8698.0
2019-04-03 11:25:00,158.57,158.73,158.49,158.65,8848.0,146.5771,146.725,146.5031,146.651,8848.0
2019-04-03 11:30:00,158.65,158.69,158.52,158.53,8350.0,146.651,146.688,146.5308,146.5401,8350.0
2019-04-03 11:35:00,158.57,158.59,158.47,158.47,6984.0,146.5771,146.5956,146.4846,146.4846,6984.0
2019-04-03 11:40:00,158.46,158.55,158.36,158.36,11873.0,146.4754,146.5586,146.3829,146.3829,11873.0
2019-04-03 11:45:00,158.41,158.6,158.37,158.46,9195.0,146.4292,146.6048,146.3922,146.4754,9195.0
2019-04-03 11:50:00,158.48,158.56,158.3,158.31,7487.0,146.4939,146.5678,146.3275,146.3367,7487.0
2019-04-03 11:55:00,158.3,158.32,158.0,158.02,14616.0,146.3275,146.346,146.0502,146.0687,14616.0
2019-04-03 12:00:00,158.03,158.56,158.02,158.56,17859.0,146.0779,146.5678,146.0687,146.5678,17859.0
2019-04-03 12:05:00,158.57,158.69,158.46,158.47,9256.0,146.5771,146.688,146.4754,146.4846,9256.0
2019-04-03 12:10:00,158.47,158.58,158.31,158.57,7233.0,146.4846,146.5863,146.3367,146.5771,7233.0
2019-04-03 12:15:00,158.54,158.54,158.23,158.28,11577.0,146.5493,146.5493,146.2628,146.309,11577.0
2019-04-03 12:20:00,158.25,158.59,158.25,158.59,7089.0,146.2813,146.5956,146.2813,146.5956,7089.0
2019-04-03 12:25:00,158.56,158.62,158.49,158.49,11717.0,146.5678,146.6233,146.5031,146.5031,11717.0
2019-04-03 12:30:00,158.46,158.75,158.35,158.69,8687.0,146.4754,146.7434,146.3737,146.688,8687.0
2019-04-03 12:35:00,158.71,159.08,158.68,159.07,13469.0,146.7065,147.0485,146.6787,147.0392,13469.0
2019-04-03 12:40:00,159.03,159.26,158.89,159.26,15121.0,147.0023,147.2149,146.8729,147.2149,15121.0
2019-04-03 12:45:00,159.27,159.29,158.95,159.0,8108.0,147.2241,147.2426,146.9283,146.9745,8108.0
2019-04-03 12:50:00,159.0,159.15,159.0,159.11,6438.0,146.9745,147.1132,146.9745,147.0762,6438.0
2019-04-03 12:55:00,159.08,159.15,159.07,159.08,4827.0,147.0485,147.1132,147.0392,147.0485,4827.0
2019-04-03 13:00:00,159.09,159.19,159.08,159.1,3823.0,147.0577,147.1502,147.0485,147.067,3823.0
2019-04-03 13:05:00,159.08,159.15,159.04,159.14,4170.0,147.0485,147.1132,147.0115,147.104,4170.0
2019-04-03 13:10:00,159.14,159.16,159.05,159.16,4837.0,147.104,147.1224,147.0208,147.1224,4837.0
2019-04-03 13:15:00,159.16,159.17,159.12,159.12,5401.0,147.1224,147.1317,147.0855,147.0855,5401.0
2019-04-03 13:20:00,159.13,159.27,159.02,159.22,7029.0,147.0947,147.2241,146.993,147.1779,7029.0
2019-04-03 13:25:00,159.2,159.52,159.18,159.43,27952.0,147.1594,147.4552,147.1409,147.372,27952.0
2019-04-03 13:30:00,159.45,159.62,159.4,159.47,16445.0,147.3905,147.5476,147.3443,147.409,16445.0
2019-04-03 13:35:00,159.46,159.55,159.43,159.51,6165.0,147.3998,147.4829,147.372,147.446,6165.0
2019-04-03 13:40:00,159.53,159.53,159.38,159.5,12548.0,147.4645,147.4645,147.3258,147.4367,12548.0
2019-04-03 13:45:00,159.5,159.53,159.45,159.45,16100.0,147.4367,147.4645,147.3905,147.3905,16100.0
2019-04-03 13:50:00,159.45,159.56,159.39,159.56,13442.0,147.3905,147.4922,147.335,147.4922,13442.0
2019-04-03 13:55:00,159.54,159.56,159.19,159.23,12011.0,147.4737,147.4922,147.1502,147.1871,12011.0
2019-04-03 14:00:00,159.18,159.18,158.88,158.99,9660.0,147.1409,147.1409,146.8636,146.9653,9660.0
2019-04-03 14:05:00,158.92,159.04,158.88,158.94,6462.0,146.9006,147.0115,146.8636,146.9191,6462.0
2019-04-03 14:10:00,158.9,159.01,158.68,158.68,8069.0,146.8821,146.9838,146.6787,146.6787,8069.0
2019-04-03 14:15:00,158.69,158.94,158.69,158.92,4984.0,146.688,146.9191,146.688,146.9006,4984.0
2019-04-03 14:20:00,158.92,159.14,158.9,159.04,6860.0,146.9006,147.104,146.8821,147.0115,6860.0
2019-04-03 14:25:00,159.07,159.2,159.01,159.2,4200.0,147.0392,147.1594,146.9838,147.1594,4200.0
2019-04-03 14:30:00,159.18,159.2,158.97,159.01,6459.0,147.1409,147.1594,146.9468,146.9838,6459.0
2019-04-03 14:35:00,159.07,159.12,158.96,158.96,4938.0,147.0392,147.0855,146.9376,146.9376,4938.0
2019-04-03 14:40:00,158.93,159.13,158.9,158.93,10749.0,146.9098,147.0947,146.8821,146.9098,10749.0
2019-04-03 14:45:00,158.94,159.04,158.91,158.93,11618.0,146.9191,147.0115,146.8913,146.9098,11618.0
2019-04-03 14:50:00,158.95,158.98,158.75,158.95,17557.0,146.9283,146.9561,146.7434,146.9283,17557.0
2019-04-03 14:55:00,158.93,158.99,158.91,158.94,11190.0,146.9098,146.9653,146.8913,146.9191,11190.0
2019-04-03 15:00:00,158.9,159.01,158.83,159.01,8181.0,146.8821,146.9838,146.8174,146.9838,8181.0
2019-04-03 15:05:00,159.03,159.05,158.88,158.95,14566.0,147.0023,147.0208,146.8636,146.9283,14566.0
2019-04-03 15:10:00,158.94,159.01,158.83,159.01,20646.0,146.9191,146.9838,146.8174,146.9838,20646.0
2019-04-03 15:15:00,158.98,159.03,158.84,158.95,22998.0,146.9561,147.0023,146.8266,146.9283,22998.0
2019-04-03 15:20:00,158.96,159.29,158.86,159.26,18168.0,146.9376,147.2426,146.8451,147.2149,18168.0
2019-04-03 15:25:00,159.25,159.44,159.19,159.44,13367.0,147.2056,147.3813,147.1502,147.3813,13367.0
2019-04-03 15:30:00,159.41,159.46,159.18,159.46,13146.0,147.3535,147.3998,147.1409,147.3998,13146.0
2019-04-03 15:35:00,159.47,159.58,159.43,159.48,26308.0,147.409,147.5107,147.372,147.4182,26308.0
2019-04-03 15:40:00,159.49,159.63,159.48,159.58,19852.0,147.4275,147.5569,147.4182,147.5107,19852.0
2019-04-03 15:45:00,159.59,159.62,159.48,159.57,32010.0,147.5199,147.5476,147.4182,147.5014,32010.0
2019-04-03 15:50:00,159.59,159.72,159.52,159.62,47911.0,147.5199,147.6401,147.4552,147.5476,47911.0
2019-04-03 15:55:00,159.62,159.68,158.93,159.03,150073.0,147.5476,147.6031,146.9098,147.0023,150073.0
2019-04-04 09:30:00,159.0,159.67,158.36,159.67,23358.0,146.9745,147.5939,146.3829,147.5939,23358.0
2019-04-04 09:35:00,159.61,159.61,158.89,159.06,21820.0,147.5384,147.5384,146.8729,147.03,21820.0
2019-04-04 09:40:00,159.04,159.5,159.0,159.35,18009.0,147.0115,147.4367,146.9745,147.2981,18009.0
2019-04-04 09:45:00,159.54,159.89,159.52,159.85,9206.0,147.4737,147.7972,147.4552,147.7603,9206.0
2019-04-04 09:50:00,159.81,160.07,159.67,160.03,6916.0,147.7233,147.9636,147.5939,147.9266,6916.0
2019-04-04 09:55:00,159.99,160.69,159.99,160.56,25803.0,147.8897,148.5367,147.8897,148.4166,25803.0
2019-04-04 10:00:00,160.55,160.8,160.35,160.35,34323.0,148.4073,148.6384,148.2224,148.2224,34323.0
2019-04-04 10:05:00,160.37,160.45,160.0,160.05,15418.0,148.2409,148.3149,147.8989,147.9451,15418.0
2019-04-04 10:10:00,159.99,160.26,159.94,160.03,20946.0,147.8897,148.1392,147.8434,147.9266,20946.0
2019-04-04 10:15:00,160.01,160.31,160.0,160.28,7920.0,147.9082,148.1855,147.8989,148.1577,7920.0
2019-04-04 10:20:00,160.24,160.33,160.11,160.27,21740.0,148.1208,148.204,148.0006,148.1485,21740.0
2019-04-04 10:25:00,160.25,160.48,160.25,160.32,18170.0,148.13,148.3426,148.13,148.1947,18170.0
2019-04-04 10:30:00,160.3,160.41,160.24,160.26,17063.0,148.1762,148.2779,148.1208,148.1392,17063.0
2019-04-04 10:35:00,160.33,160.51,160.24,160.4,18129.0,148.204,148.3703,148.1208,148.2687,18129.0
2019-04-04 10:40:00,160.39,160.72,160.21,160.63,41504.0,148.2594,148.5645,148.093,148.4813,41504.0
2019-04-04 10:45:00,160.65,160.71,160.43,160.63,17032.0,148.4997,148.5552,148.2964,148.4813,17032.0
2019-04-04 10:50:00,160.61,160.61,160.31,160.46,9056.0,148.4628,148.4628,148.1855,148.3241,9056.0
2019-04-04 10:55:00,160.45,160.57,160.43,160.47,11248.0,148.3149,148.4258,148.2964,148.3334,11248.0
2019-04-04 11:00:00,160.48,160.57,160.39,160.49,21192.0,148.3426,148.4258,148.2594,148.3519,21192.0
2019-04-04 11:05:00,160.48,161.05,160.47,161.05,10585.0,148.3426,148.8695,148.3334,148.8695,10585.0
2019-04-04 11:10:00,161.01,161.02,160.86,160.88,7546.0,148.8325,148.8418,148.6939,148.7124,7546.0
2019-04-04 11:15:00,160.87,161.18,160.87,161.04,22323.0,148.7031,148.9897,148.7031,148.8603,22323.0
2019-04-04 11:20:00,161.02,161.03,160.72,160.79,21033.0,148.8418,148.851,148.5645,148.6292,21033.0
2019-04-04 11:25:00,160.85,161.37,160.84,161.29,8008.0,148.6846,149.1653,148.6754,149.0913,8008.0
2019-04-04 11:30:00,161.38,161.38,161.09,161.13,5965.0,149.1745,149.1745,148.9065,148.9434,5965.0
2019-04-04 11:35:00,161.13,161.27,161.1,161.27,12220.0,148.9434,149.0729,148.9157,149.0729,12220.0
2019-04-04 11:40:00,161.27,161.27,160.92,161.0,19018.0,149.0729,149.0729,148.7493,148.8233,19018.0
2019-04-04 11:45:00,160.93,161.16,160.93,161.02,4222.0,148.7586,148.9712,148.7586,148.8418,4222.0
2019-04-04 11:50:00,161.04,161.05,160.8,160.83,15001.0,148.8603,148.8695,148.6384,148.6661,15001.0
2019-04-04 11:55:00,160.8,161.15,160.8,161.13,7846.0,148.6384,148.9619,148.6384,148.9434,7846.0
2019-04-04 12:00:00,161.15,161.22,160.91,160.94,14684.0,148.9619,149.0266,148.7401,148.7678,14684.0
2019-04-04 12:05:00,160.86,160.97,160.66,160.69,4233.0,148.6939,148.7955,148.509,148.5367,4233.0
2019-04-04 12:10:00,160.72,160.81,160.57,160.6,6777.0,148.5645,148.6476,148.4258,148.4535,6777.0
2019-04-04 12:15:00,160.55,160.59,160.39,160.47,11394.0,148.4073,148.4443,148.2594,148.3334,11394.0
2019-04-04 12:20:00,160.45,160.61,160.45,160.52,11233.0,148.3149,148.4628,148.3149,148.3796,11233.0
2019-04-04 12:25:00,160.5,160.97,160.49,160.97,22663.0,148.3611,148.7955,148.3519,148.7955,22663.0
2019-04-04 12:30:00,160.98,161.01,160.87,160.99,21108.0,148.8048,148.8325,148.7031,148.814,21108.0
2019-04-04 12:35:00,161.0,161.0,160.92,160.97,26491.0,148.8233,148.8233,148.7493,148.7955,26491.0
2019-04-04 12:40:00,161.0,161.02,160.89,160.98,36763.0,148.8233,148.8418,148.7216,148.8048,36763.0
2019-04-04 12:45:00,160.98,161.02,160.89,160.94,31741.0,148.8048,148.8418,148.7216,148.7678,31741.0
2019-04-04 12:50:00,160.92,161.0,160.86,160.86,53896.0,148.7493,148.8233,148.6939,148.6939,53896.0
2019-04-04 12:55:00,160.88,161.0,160.88,161.0,11166.0,148.7124,148.8233,148.7124,148.8233,11166.0
2019-04-04 13:00:00,161.0,161.25,160.98,161.19,17671.0,148.8233,149.0544,148.8048,148.9989,17671.0
2019-04-04 13:05:00,161.23,161.27,161.04,161.25,11178.0,149.0359,149.0729,148.8603,149.0544,11178.0
2019-04-04 13:10:00,161.25,161.29,161.02,161.05,7136.0,149.0544,149.0913,148.8418,148.8695,7136.0
2019-04-04 13:15:00,161.03,161.24,160.91,161.21,9424.0,148.851,149.0451,148.7401,149.0174,9424.0
2019-04-04 13:20:00,161.17,161.17,161.04,161.07,8192.0,148.9804,148.9804,148.8603,148.888,8192.0
2019-04-04 13:25:00,161.03,161.08,160.99,161.06,7153.0,148.851,148.8972,148.814,148.8787,7153.0
2019-04-04 13:30:00,161.04,161.08,160.99,161.02,4985.0,148.8603,148.8972,148.814,148.8418,4985.0
2019-04-04 13:35:00,161.07,161.17,161.04,161.12,11972.0,148.888,148.9804,148.8603,148.9342,11972.0
2019-04-04 13:40:00,161.11,161.15,161.1,161.12,5130.0,148.925,148.9619,148.9157,148.9342,5130.0
2019-04-04 13:45:00,161.12,161.27,161.12,161.16,14975.0,148.9342,149.0729,148.9342,148.9712,14975.0
2019-04-04 13:50:00,161.13,161.17,161.03,161.03,4947.0,148.9434,148.9804,148.851,148.851,4947.0
2019-04-04 13:55:00,161.0,161.01,160.89,160.99,8795.0,148.8233,148.8325,148.7216,148.814,8795.0
2019-04-04 14:00:00,160.97,161.03,160.97,161.0,6388.0,148.7955,148.851,148.7955,148.8233,6388.0
2019-04-04 14:05:00,160.99,161.05,160.94,160.94,11267.0,148.814,148.8695,148.7678,148.7678,11267.0
2019-04-04 14:10:00,160.97,161.15,160.95,161.12,17033.0,148.7955,148.9619,148.7771,148.9342,17033.0
2019-04-04 14:15:00,161.12,161.14,161.01,161.08,6386.0,148.9342,148.9527,148.8325,148.8972,6386.0
2019-04-04 14:20:00,161.06,161.1,160.99,161.07,7641.0,148.8787,148.9157,148.814,148.888,7641.0
2019-04-04 14:25:00,161.05,161.11,160.98,161.05,13622.0,148.8695,148.925,148.8048,148.8695,13622.0
2019-04-04 14:30:00,161.0,161.16,161.0,161.14,3711.0,148.8233,148.9712,148.8233,148.9527,3711.0
2019-04-04 14:35:00,161.14,161.18,161.07,161.11,8578.0,148.9527,148.9897,148.888,148.925,8578.0
2019-04-04 14:40:00,161.11,161.13,160.97,161.05,9150.0,148.925,148.9434,148.7955,148.8695,9150.0
2019-04-04 14:45:00,161.06,161.18,161.02,161.16,12690.0,148.8787,148.9897,148.8418,148.9712,12690.0
2019-04-04 14:50:00,161.15,161.2,161.1,161.19,10077.0,148.9619,149.0082,148.9157,148.9989,10077.0
2019-04-04 14:55:00,161.17,161.2,161.06,161.09,5713.0,148.9804,149.0082,148.8787,148.9065,5713.0
2019-04-04 15:00:00,161.1,161.15,160.96,161.02,8967.0,148.9157,148.9619,148.7863,148.8418,8967.0
2019-04-04 15:05:00,161.03,161.11,160.97,161.01,20623.0,148.851,148.925,148.7955,148.8325,20623.0
2019-04-04 15:10:00,161.04,161.19,161.04,161.17,9429.0,148.8603,148.9989,148.8603,148.9804,9429.0
2019-04-04 15:15:00,161.17,161.19,161.08,161.12,17574.0,148.9804,148.9989,148.8972,148.9342,17574.0
2019-04-04 15:20:00,161.14,161.15,161.03,161.03,10470.0,148.9527,148.9619,148.851,148.851,10470.0
2019-04-04 15:25:00,161.04,161.17,161.04,161.15,8359.0,148.8603,148.9804,148.8603,148.9619,8359.0
2019-04-04 15:30:00,161.16,161.28,161.16,161.22,17675.0,148.9712,149.0821,148.9712,149.0266,17675.0
2019-04-04 15:35:00,161.24,161.41,161.13,161.39,35569.0,149.0451,149.2023,148.9434,149.1838,35569.0
2019-04-04 15:40:00,161.39,161.39,161.29,161.3,10508.0,149.1838,149.1838,149.0913,149.1006,10508.0
2019-04-04 15:45:00,161.31,161.37,161.27,161.34,27775.0,149.1098,149.1653,149.0729,149.1376,27775.0
2019-04-04 15:50:00,161.34,161.64,161.33,161.61,35040.0,149.1376,149.4149,149.1283,149.3871,35040.0
2019-04-04 15:55:00,161.62,161.66,161.41,161.48,103430.0,149.3964,149.4334,149.2023,149.267,103430.0
2019-04-05 09:30:00,162.65,163.86,162.38,163.54,46847.0,150.3485,151.467,150.0989,151.1712,46847.0
2019-04-05 09:35:00,163.48,166.38,163.37,165.95,115479.0,151.1157,153.7964,151.014,153.3989,115479.0
2019-04-05 09:40:00,165.78,166.88,165.48,166.0,110632.0,153.2418,154.2586,152.9644,153.4451,110632.0
2019-04-05 09:45:00,165.94,166.03,164.5,164.58,56899.0,153.3897,153.4728,152.0586,152.1325,56899.0
2019-04-05 09:50:00,164.63,165.44,164.62,165.44,40633.0,152.1787,152.9275,152.1695,152.9275,40633.0
2019-04-05 09:55:00,165.45,165.84,165.11,165.84,46734.0,152.9367,153.2972,152.6224,153.2972,46734.0
2019-04-05 10:00:00,165.83,165.93,165.29,165.36,36151.0,153.288,153.3804,152.7888,152.8535,36151.0
2019-04-05 10:05:00,165.39,165.78,165.32,165.47,37335.0,152.8813,153.2418,152.8165,152.9552,37335.0
2019-04-05 10:10:00,165.48,165.54,165.3,165.5,26755.0,152.9644,153.0199,152.7981,152.9829,26755.0
2019-04-05 10:15:00,165.5,165.6,164.82,165.02,17186.0,152.9829,153.0754,152.3544,152.5392,17186.0
2019-04-05 10:20:00,165.1,165.29,164.88,165.28,22969.0,152.6132,152.7888,152.4098,152.7796,22969.0
2019-04-05 10:25:00,165.31,165.31,164.9,164.99,14703.0,152.8073,152.8073,152.4283,152.5115,14703.0
2019-04-05 10:30:00,164.96,165.37,164.96,165.31,12339.0,152.4838,152.8628,152.4838,152.8073,12339.0
2019-04-05 10:35:00,165.3,165.41,164.75,164.92,21101.0,152.7981,152.8997,152.2897,152.4468,21101.0
2019-04-05 10:40:00,164.97,165.07,164.81,165.04,20088.0,152.493,152.5855,152.3451,152.5577,20088.0
2019-04-05 10:45:00,165.06,165.07,164.72,164.74,10990.0,152.5762,152.5855,152.2619,152.2804,10990.0
2019-04-05 10:50:00,164.74,164.87,164.6,164.81,23939.0,152.2804,152.4006,152.151,152.3451,23939.0
2019-04-05 10:55:00,164.81,164.88,164.76,164.82,22000.0,152.3451,152.4098,152.2989,152.3544,22000.0
2019-04-05 11:00:00,164.86,165.21,164.8,164.85,22621.0,152.3913,152.7149,152.3359,152.3821,22621.0
2019-04-05 11:05:00,164.87,164.95,164.78,164.82,18084.0,152.4006,152.4745,152.3174,152.3544,18084.0
2019-04-05 11:10:00,164.8,164.9,164.65,164.78,26026.0,152.3359,152.4283,152.1972,152.3174,26026.0
2019-04-05 11:15:00,164.77,164.8,164.66,164.73,9396.0,152.3081,152.3359,152.2065,152.2712,9396.0
2019-04-05 11:20:00,164.78,165.0,164.78,164.95,19666.0,152.3174,152.5208,152.3174,152.4745,19666.0
2019-04-05 11:25:00,164.94,165.04,164.92,165.02,22679.0,152.4653,152.5577,152.4468,152.5392,22679.0
2019-04-05 11:30:00,165.02,165.3,164.99,165.22,93229.0,152.5392,152.7981,152.5115,152.7241,93229.0
2019-04-05 11:35:00,165.24,165.35,165.24,165.35,16153.0,152.7426,152.8443,152.7426,152.8443,16153.0
2019-04-05 11:40:00,165.37,165.53,165.37,165.49,10573.0,152.8628,153.0107,152.8628,152.9737,10573.0
2019-04-05 11:45:00,165.51,165.61,165.36,165.4,9905.0,152.9922,153.0846,152.8535,152.8905,9905.0
2019-04-05 11:50:00,165.4,165.5,165.37,165.44,10334.0,152.8905,152.9829,152.8628,152.9275,10334.0
2019-04-05 11:55:00,165.44,165.46,165.29,165.34,15328.0,152.9275,152.946,152.7888,152.835,15328.0
2019-04-05 12:00:00,165.29,165.29,165.08,165.12,15439.0,152.7888,152.7888,152.5947,152.6317,15439.0
2019-04-05 12:05:00,165.12,165.12,164.9,165.0,6320.0,152.6317,152.6317,152.4283,152.5208,6320.0
2019-04-05 12:10:00,164.96,165.16,164.96,165.09,34200.0,152.4838,152.6686,152.4838,152.6039,34200.0
2019-04-05 12:15:00,165.09,165.26,165.07,165.1,26509.0,152.6039,152.7611,152.5855,152.6132,26509.0
2019-04-05 12:20:00,165.09,165.15,165.03,165.08,13529.0,152.6039,152.6594,152.5485,152.5947,13529.0
2019-04-05 12:25:00,165.09,165.2,165.06,165.15,14202.0,152.6039,152.7056,152.5762,152.6594,14202.0
2019-04-05 12:30:00,165.14,165.31,165.14,165.2,28530.0,152.6502,152.8073,152.6502,152.7056,28530.0
2019-04-05 12:35:00,165.21,165.23,164.63,164.64,21051.0,152.7149,152.7334,152.1787,152.188,21051.0
2019-04-05 12:40:00,164.65,164.83,164.52,164.83,17264.0,152.1972,152.3636,152.0771,152.3636,17264.0
2019-04-05 12:45:00,164.86,164.87,164.79,164.86,7790.0,152.3913,152.4006,152.3266,152.3913,7790.0
2019-04-05 12:50:00,164.86,165.19,164.85,165.19,21925.0,152.3913,152.6964,152.3821,152.6964,21925.0
2019-04-05 12:55:00,165.21,165.66,165.19,165.61,21730.0,152.7149,153.1308,152.6964,153.0846,21730.0
2019-04-05 13:00:00,165.64,165.87,165.62,165.87,43809.0,153.1123,153.325,153.0939,153.325,43809.0
2019-04-05 13:05:00,165.89,166.03,165.88,165.92,28037.0,153.3434,153.4728,153.3342,153.3712,28037.0
2019-04-05 13:10:00,165.92,165.95,165.64,165.79,19386.0,153.3712,153.3989,153.1123,153.251,19386.0
2019-04-05 13:15:00,165.75,165.93,165.75,165.92,11950.0,153.214,153.3804,153.214,153.3712,11950.0
2019-04-05 13:20:00,165.91,166.09,165.88,166.04,44695.0,153.3619,153.5283,153.3342,153.4821,44695.0
2019-04-05 13:25:00,165.98,166.04,165.94,165.94,21531.0,153.4266,153.4821,153.3897,153.3897,21531.0
2019-04-05 13:30:00,165.95,166.09,165.92,166.09,22606.0,153.3989,153.5283,153.3712,153.5283,22606.0
2019-04-05 13:35:00,166.09,166.09,165.81,165.9,15429.0,153.5283,153.5283,153.2695,153.3527,15429.0
2019-04-05 13:40:00,165.89,165.95,165.88,165.88,11536.0,153.3434,153.3989,153.3342,153.3342,11536.0
2019-04-05 13:45:00,165.89,165.9,165.72,165.88,24784.0,153.3434,153.3527,153.1863,153.3342,24784.0
2019-04-05 13:50:00,165.89,166.08,165.87,165.98,35632.0,153.3434,153.5191,153.325,153.4266,35632.0
2019-04-05 13:55:00,165.98,166.07,165.94,166.07,13223.0,153.4266,153.5098,153.3897,153.5098,13223.0
2019-04-05 14:00:00,166.04,166.33,166.04,166.33,22939.0,153.4821,153.7502,153.4821,153.7502,22939.0
2019-04-05 14:05:00,166.33,166.56,166.0,166.54,48405.0,153.7502,153.9628,153.4451,153.9443,48405.0
2019-04-05 14:10:00,166.56,166.7,166.48,166.49,26989.0,153.9628,154.0922,153.8888,153.8981,26989.0
2019-04-05 14:15:00,166.47,166.87,166.44,166.67,70351.0,153.8796,154.2493,153.8518,154.0644,70351.0
2019-04-05 14:20:00,166.66,166.68,166.51,166.65,34342.0,154.0552,154.0737,153.9165,154.046,34342.0
2019-04-05 14:25:00,166.65,166.71,166.54,166.71,20342.0,154.046,154.1014,153.9443,154.1014,20342.0
2019-04-05 14:30:00,166.72,166.82,166.67,166.82,18558.0,154.1107,154.2031,154.0644,154.2031,18558.0
2019-04-05 14:35:00,166.84,166.89,166.73,166.87,29878.0,154.2216,154.2678,154.1199,154.2493,29878.0
2019-04-05 14:40:00,166.87,166.89,166.77,166.86,24041.0,154.2493,154.2678,154.1569,154.2401,24041.0
2019-04-05 14:45:00,166.85,166.9,166.81,166.87,33204.0,154.2308,154.2771,154.1939,154.2493,33204.0
2019-04-05 14:50:00,166.88,166.93,166.81,166.85,32486.0,154.2586,154.3048,154.1939,154.2308,32486.0
2019-04-05 14:55:00,166.82,166.95,166.82,166.87,41139.0,154.2031,154.3233,154.2031,154.2493,41139.0
2019-04-05 15:00:00,166.87,166.92,166.77,166.89,22112.0,154.2493,154.2955,154.1569,154.2678,22112.0
2019-04-05 15:05:00,166.9,167.03,166.89,167.0,33718.0,154.2771,154.3972,154.2678,154.3695,33718.0
2019-04-05 15:10:00,167.01,167.03,166.66,166.82,53485.0,154.3787,154.3972,154.0552,154.2031,53485.0
2019-04-05 15:15:00,166.79,166.94,166.67,166.94,24980.0,154.1754,154.314,154.0644,154.314,24980.0
2019-04-05 15:20:00,166.94,167.18,166.93,167.15,28714.0,154.314,154.5359,154.3048,154.5081,28714.0
2019-04-05 15:25:00,167.18,167.34,167.07,167.21,23787.0,154.5359,154.6838,154.4342,154.5636,23787.0
2019-04-05 15:30:00,167.23,167.38,167.19,167.38,36344.0,154.5821,154.7207,154.5451,154.7207,36344.0
2019-04-05 15:35:00,167.4,167.45,166.96,166.97,36586.0,154.7392,154.7855,154.3325,154.3418,36586.0
2019-04-05 15:40:00,166.98,167.0,166.52,166.56,34506.0,154.351,154.3695,153.9258,153.9628,34506.0
2019-04-05 15:45:00,166.53,166.76,166.36,166.68,52794.0,153.935,154.1476,153.7779,154.0737,52794.0
2019-04-05 15:50:00,166.68,166.69,166.0,166.02,86162.0,154.0737,154.0829,153.4451,153.4636,86162.0
2019-04-05 15:55:00,166.05,166.5,166.05,166.16,209957.0,153.4913,153.9073,153.4913,153.593,209957.0
2019-04-08 09:30:00,166.17,167.15,165.37,166.47,80282.0,153.6023,154.5081,152.8628,153.8796,80282.0
2019-04-08 09:35:00,166.58,166.58,164.65,164.96,18103.0,153.9813,153.9813,152.1972,152.4838,18103.0
2019-04-08 09:40:00,164.92,165.32,164.83,165.03,32467.0,152.4468,152.8165,152.3636,152.5485,32467.0
2019-04-08 09:45:00,165.0,165.37,164.88,165.37,20202.0,152.5208,152.8628,152.4098,152.8628,20202.0
2019-04-08 09:50:00,165.37,165.74,165.36,165.65,23774.0,152.8628,153.2048,152.8535,153.1216,23774.0
2019-04-08 09:55:00,165.61,166.37,165.61,166.21,21963.0,153.0846,153.7871,153.0846,153.6392,21963.0
2019-04-08 10:00:00,166.2,166.24,165.72,166.16,19455.0,153.63,153.667,153.1863,153.593,19455.0
2019-04-08 10:05:00,166.04,166.47,166.03,166.21,16335.0,153.4821,153.8796,153.4728,153.6392,16335.0
2019-04-08 10:10:00,166.21,166.53,166.21,166.44,14028.0,153.6392,153.935,153.6392,153.8518,14028.0
2019-04-08 10:15:00,166.36,166.73,166.36,166.53,18141.0,153.7779,154.1199,153.7779,153.935,18141.0
2019-04-08 10:20:00,166.51,166.9,166.35,166.81,24786.0,153.9165,154.2771,153.7686,154.1939,24786.0
2019-04-08 10:25:00,166.84,167.14,166.77,167.13,38813.0,154.2216,154.4989,154.1569,154.4897,38813.0
2019-04-08 10:30:00,167.11,167.11,166.92,167.04,29177.0,154.4712,154.4712,154.2955,154.4065,29177.0
2019-04-08 10:35:00,167.01,167.32,166.88,167.25,22713.0,154.3787,154.6653,154.2586,154.6006,22713.0
2019-04-08 10:40:00,167.27,167.36,167.07,167.07,27356.0,154.6191,154.7023,154.4342,154.4342,27356.0
2019-04-08 10:45:00,167.03,167.03,166.78,166.94,12862.0,154.3972,154.3972,154.1661,154.314,12862.0
2019-04-08 10:50:00,166.95,167.29,166.92,167.19,16170.0,154.3233,154.6376,154.2955,154.5451,16170.0
2019-04-08 10:55:00,167.17,167.17,167.03,167.06,11887.0,154.5266,154.5266,154.3972,154.4249,11887.0
2019-04-08 11:00:00,167.05,167.09,166.9,167.03,15501.0,154.4157,154.4527,154.2771,154.3972,15501.0
2019-04-08 11:05:00,167.04,167.08,166.76,166.77,23210.0,154.4065,154.4434,154.1476,154.1569,23210.0
2019-04-08 11:10:00,166.78,166.82,166.58,166.59,10496.0,154.1661,154.2031,153.9813,153.9905,10496.0
2019-04-08 11:15:00,166.6,166.77,166.56,166.77,15300.0,153.9997,154.1569,153.9628,154.1569,15300.0
2019-04-08 11:20:00,166.74,166.76,166.54,166.64,13313.0,154.1292,154.1476,153.9443,154.0367,13313.0
2019-04-08 11:25:00,166.64,166.64,166.52,166.54,11815.0,154.0367,154.0367,153.9258,153.9443,11815.0
2019-04-08 11:30:00,166.54,166.87,166.54,166.77,14232.0,153.9443,154.2493,153.9443,154.1569,14232.0
2019-04-08 11:35:00,166.77,166.78,166.61,166.61,10557.0,154.1569,154.1661,154.009,154.009,10557.0
2019-04-08 11:40:00,166.61,166.71,166.57,166.69,7189.0,154.009,154.1014,153.972,154.0829,7189.0
2019-04-08 11:45:00,166.69,166.69,166.55,166.57,11930.0,154.0829,154.0829,153.9535,153.972,11930.0
2019-04-08 11:50:00,166.58,166.58,166.28,166.31,17730.0,153.9813,153.9813,153.7039,153.7317,17730.0
2019-04-08 11:55:00,166.31,166.43,166.28,166.4,11971.0,153.7317,153.8426,153.7039,153.8149,11971.0
2019-04-08 12:00:00,166.43,166.45,165.82,165.92,48663.0,153.8426,153.8611,153.2787,153.3712,48663.0
2019-04-08 12:05:00,165.92,165.98,165.78,165.78,6147.0,153.3712,153.4266,153.2418,153.2418,6147.0
2019-04-08 12:10:00,165.76,165.99,165.76,165.99,18990.0,153.2233,153.4359,153.2233,153.4359,18990.0
2019-04-08 12:15:00,165.99,166.11,165.86,166.11,16862.0,153.4359,153.5468,153.3157,153.5468,16862.0
2019-04-08 12:20:00,166.08,166.08,165.9,166.02,5141.0,153.5191,153.5191,153.3527,153.4636,5141.0
2019-04-08 12:25:00,166.02,166.02,165.86,165.86,6836.0,153.4636,153.4636,153.3157,153.3157,6836.0
2019-04-08 12:30:00,165.81,166.0,165.68,165.8,22776.0,153.2695,153.4451,153.1493,153.2602,22776.0
2019-04-08 12:35:00,165.83,165.96,165.81,165.93,5509.0,153.288,153.4081,153.2695,153.3804,5509.0
2019-04-08 12:40:00,165.96,165.96,165.77,165.85,7547.0,153.4081,153.4081,153.2325,153.3065,7547.0
2019-04-08 12:45:00,165.85,165.9,165.78,165.89,29343.0,153.3065,153.3527,153.2418,153.3434,29343.0
2019-04-08 12:50:00,165.91,166.21,165.81,166.19,30262.0,153.3619,153.6392,153.2695,153.6207,30262.0
2019-04-08 12:55:00,166.15,166.29,166.0,166.04,30519.0,153.5838,153.7132,153.4451,153.4821,30519.0
2019-04-08 13:00:00,166.04,166.05,165.65,165.84,12912.0,153.4821,153.4913,153.1216,153.2972,12912.0
2019-04-08 13:05:00,165.88,166.06,165.87,166.01,11212.0,153.3342,153.5006,153.325,153.4544,11212.0
2019-04-08 13:10:00,166.0,166.0,165.81,165.85,4791.0,153.4451,153.4451,153.2695,153.3065,4791.0
2019-04-08 13:15:00,165.81,165.83,165.53,165.67,15063.0,153.2695,153.288,153.0107,153.1401,15063.0
2019-04-08 13:20:00,165.66,165.74,165.53,165.7,6274.0,153.1308,153.2048,153.0107,153.1678,6274.0
2019-04-08 13:25:00,165.7,165.88,165.7,165.84,9728.0,153.1678,153.3342,153.1678,153.2972,9728.0
2019-04-08 13:30:00,165.82,165.84,165.6,165.6,9698.0,153.2787,153.2972,153.0754,153.0754,9698.0
2019-04-08 13:35:00,165.62,165.69,165.39,165.53,11976.0,153.0939,153.1586,152.8813,153.0107,11976.0
2019-04-08 13:40:00,165.55,165.61,165.5,165.5,9756.0,153.0292,153.0846,152.9829,152.9829,9756.0
2019-04-08 13:45:00,165.53,165.53,165.21,165.21,6567.0,153.0107,153.0107,152.7149,152.7149,6567.0
2019-04-08 13:50:00,165.23,165.51,165.13,165.46,22847.0,152.7334,152.9922,152.6409,152.946,22847.0
2019-04-08 13:55:00,165.52,165.66,165.44,165.62,8100.0,153.0014,153.1308,152.9275,153.0939,8100.0
2019-04-08 14:00:00,165.64,165.85,165.64,165.81,20499.0,153.1123,153.3065,153.1123,153.2695,20499.0
2019-04-08 14:05:00,165.85,166.1,165.81,166.06,8301.0,153.3065,153.5376,153.2695,153.5006,8301.0
2019-04-08 14:10:00,166.03,166.19,166.03,166.19,13221.0,153.4728,153.6207,153.4728,153.6207,13221.0
2019-04-08 14:15:00,166.18,166.2,166.01,166.16,9939.0,153.6115,153.63,153.4544,153.593,9939.0
2019-04-08 14:20:00,166.15,166.23,166.13,166.23,8326.0,153.5838,153.6577,153.5653,153.6577,8326.0
2019-04-08 14:25:00,166.23,166.23,166.12,166.15,10714.0,153.6577,153.6577,153.556,153.5838,10714.0
2019-04-08 14:30:00,166.16,166.35,166.12,166.33,11044.0,153.593,153.7686,153.556,153.7502,11044.0
2019-04-08 14:35:00,166.31,166.5,166.31,166.45,12766.0,153.7317,153.9073,153.7317,153.8611,12766.0
2019-04-08 14:40:00,166.43,166.95,166.43,166.85,23059.0,153.8426,154.3233,153.8426,154.2308,23059.0
2019-04-08 14:45:00,166.87,166.89,166.54,166.55,11568.0,154.2493,154.2678,153.9443,153.9535,11568.0
2019-04-08 14:50:00,166.51,166.64,166.51,166.51,15641.0,153.9165,154.0367,153.9165,153.9165,15641.0
2019-04-08 14:55:00,166.54,166.58,166.43,166.44,9610.0,153.9443,153.9813,153.8426,153.8518,9610.0
2019-04-08 15:00:00,166.43,166.44,166.24,166.31,12395.0,153.8426,153.8518,153.667,153.7317,12395.0
2019-04-08 15:05:00,166.32,166.36,166.25,166.31,7836.0,153.7409,153.7779,153.6762,153.7317,7836.0
2019-04-08 15:10:00,166.33,166.6,166.32,166.48,20490.0,153.7502,153.9997,153.7409,153.8888,20490.0
2019-04-08 15:15:00,166.47,166.51,166.12,166.24,20572.0,153.8796,153.9165,153.556,153.667,20572.0
2019-04-08 15:20:00,166.23,166.26,166.16,166.18,9392.0,153.6577,153.6855,153.593,153.6115,9392.0
2019-04-08 15:25:00,166.18,166.3,166.14,166.27,14910.0,153.6115,153.7224,153.5745,153.6947,14910.0
2019-04-08 15:30:00,166.22,166.44,166.14,166.41,16260.0,153.6485,153.8518,153.5745,153.8241,16260.0
2019-04-08 15:35:00,166.38,166.61,166.35,166.61,18978.0,153.7964,154.009,153.7686,154.009,18978.0
2019-04-08 15:40:00,166.58,166.72,166.46,166.71,25168.0,153.9813,154.1107,153.8703,154.1014,25168.0
2019-04-08 15:45:00,166.72,166.77,166.59,166.75,23603.0,154.1107,154.1569,153.9905,154.1384,23603.0
2019-04-08 15:50:00,166.81,166.96,166.78,166.79,66142.0,154.1939,154.3325,154.1661,154.1754,66142.0
2019-04-08 15:55:00,166.82,167.53,166.76,167.37,293929.0,154.2031,154.8594,154.1476,154.7115,293929.0
2019-04-09 09:30:00,166.46,166.46,165.18,166.09,42125.0,153.8703,153.8703,152.6871,153.5283,42125.0
2019-04-09 09:35:00,166.01,166.32,165.7,166.09,27706.0,153.4544,153.7409,153.1678,153.5283,27706.0
2019-04-09 09:40:00,166.07,166.39,165.84,166.39,31295.0,153.5098,153.8056,153.2972,153.8056,31295.0
2019-04-09 09:45:00,166.36,166.37,165.87,165.97,30894.0,153.7779,153.7871,153.325,153.4174,30894.0
2019-04-09 09:50:00,165.96,166.26,165.94,166.26,28852.0,153.4081,153.6855,153.3897,153.6855,28852.0
2019-04-09 09:55:00,166.22,166.55,166.21,166.39,19397.0,153.6485,153.9535,153.6392,153.8056,19397.0
2019-04-09 10:00:00,166.41,166.55,166.16,166.21,23882.0,153.8241,153.9535,153.593,153.6392,23882.0
2019-04-09 10:05:00,166.25,166.31,165.93,166.29,20977.0,153.6762,153.7317,153.3804,153.7132,20977.0
2019-04-09 10:10:00,166.32,166.41,166.11,166.31,17913.0,153.7409,153.8241,153.5468,153.7317,17913.0
2019-04-09 10:15:00,166.31,167.17,166.31,166.53,55738.0,153.7317,154.5266,153.7317,153.935,55738.0
2019-04-09 10:20:00,166.54,166.67,166.41,166.67,23763.0,153.9443,154.0644,153.8241,154.0644,23763.0
2019-04-09 10:25:00,166.65,166.84,166.58,166.71,32747.0,154.046,154.2216,153.9813,154.1014,32747.0
2019-04-09 10:30:00,166.75,166.77,166.49,166.72,20776.0,154.1384,154.1569,153.8981,154.1107,20776.0
2019-04-09 10:35:00,166.78,167.27,166.77,166.77,26399.0,154.1661,154.6191,154.1569,154.1569,26399.0
2019-04-09 10:40:00,166.78,166.97,166.77,166.92,17889.0,154.1661,154.3418,154.1569,154.2955,17889.0
2019-04-09 10:45:00,166.88,167.07,166.74,167.0,17168.0,154.2586,154.4342,154.1292,154.3695,17168.0
2019-04-09 10:50:00,166.95,167.35,166.95,167.35,13622.0,154.3233,154.693,154.3233,154.693,13622.0
2019-04-09 10:55:00,167.38,168.34,167.23,168.28,42814.0,154.7207,155.6081,154.5821,155.5527,42814.0
2019-04-09 11:00:00,168.28,168.76,168.09,168.32,70931.0,155.5527,155.9964,155.377,155.5897,70931.0
2019-04-09 11:05:00,168.32,168.82,168.21,168.65,25996.0,155.5897,156.0518,155.488,155.8947,25996.0
2019-04-09 11:10:00,168.59,169.83,168.31,169.68,72787.0,155.8392,156.9854,155.5804,156.8468,72787.0
2019-04-09 11:15:00,169.77,169.86,169.47,169.74,45461.0,156.93,157.0132,156.6527,156.9023,45461.0
2019-04-09 11:20:00,169.75,170.62,169.68,170.32,49289.0,156.9115,157.7157,156.8468,157.4384,49289.0
2019-04-09 11:25:00,170.35,170.89,170.11,170.78,52410.0,157.4661,157.9653,157.2443,157.8636,52410.0
2019-04-09 11:30:00,170.67,170.84,170.34,170.62,47114.0,157.7619,157.9191,157.4569,157.7157,47114.0
2019-04-09 11:35:00,170.59,170.85,170.08,170.27,44327.0,157.688,157.9283,157.2165,157.3922,44327.0
2019-04-09 11:40:00,170.17,170.42,169.66,170.02,58669.0,157.2997,157.5308,156.8283,157.1611,58669.0
2019-04-09 11:45:00,169.98,170.1,169.55,169.78,33769.0,157.1241,157.235,156.7266,156.9392,33769.0
2019-04-09 11:50:00,169.81,169.98,169.59,169.6,18222.0,156.967,157.1241,156.7636,156.7728,18222.0
2019-04-09 11:55:00,169.6,169.69,169.29,169.31,19033.0,156.7728,156.856,156.4863,156.5048,19033.0
2019-04-09 12:00:00,169.26,169.31,168.99,169.05,23554.0,156.4586,156.5048,156.209,156.2644,23554.0
2019-04-09 12:05:00,169.04,169.28,168.95,169.24,11976.0,156.2552,156.477,156.172,156.4401,11976.0
2019-04-09 12:10:00,169.28,169.6,169.21,169.29,17373.0,156.477,156.7728,156.4123,156.4863,17373.0
2019-04-09 12:15:00,169.36,169.46,169.18,169.24,13006.0,156.551,156.6434,156.3846,156.4401,13006.0
2019-04-09 12:20:00,169.29,169.4,169.09,169.09,10512.0,156.4863,156.588,156.3014,156.3014,10512.0
2019-04-09 12:25:00,169.12,169.32,169.05,169.15,12459.0,156.3291,156.514,156.2644,156.3569,12459.0
2019-04-09 12:30:00,169.13,169.16,169.0,169.12,9426.0,156.3384,156.3661,156.2182,156.3291,9426.0
2019-04-09 12:35:00,169.09,169.1,168.95,169.08,8877.0,156.3014,156.3107,156.172,156.2922,8877.0
2019-04-09 12:40:00,169.06,169.23,168.99,169.12,10012.0,156.2737,156.4308,156.209,156.3291,10012.0
2019-04-09 12:45:00,169.1,169.18,169.0,169.18,18972.0,156.3107,156.3846,156.2182,156.3846,18972.0
2019-04-09 12:50:00,169.18,169.25,169.07,169.15,9400.0,156.3846,156.4493,156.2829,156.3569,9400.0
2019-04-09 12:55:00,169.15,169.24,168.99,169.01,13049.0,156.3569,156.4401,156.209,156.2275,13049.0
2019-04-09 13:00:00,168.99,168.99,168.76,168.78,11977.0,156.209,156.209,155.9964,156.0149,11977.0
2019-04-09 13:05:00,168.76,168.77,168.63,168.77,9814.0,155.9964,156.0056,155.8762,156.0056,9814.0
2019-04-09 13:10:00,168.81,168.86,168.76,168.82,10300.0,156.0426,156.0888,155.9964,156.0518,10300.0
2019-04-09 13:15:00,168.86,169.01,168.83,168.92,42474.0,156.0888,156.2275,156.0611,156.1443,42474.0
2019-04-09 13:20:00,168.92,169.08,168.78,169.07,15873.0,156.1443,156.2922,156.0149,156.2829,15873.0
2019-04-09 13:25:00,169.0,169.2,169.0,169.09,11902.0,156.2182,156.4031,156.2182,156.3014,11902.0
2019-04-09 13:30:00,169.08,169.51,169.08,169.5,19247.0,156.2922,156.6897,156.2922,156.6804,19247.0
2019-04-09 13:35:00,169.52,169.54,169.25,169.28,10926.0,156.6989,156.7174,156.4493,156.477,10926.0
2019-04-09 13:40:00,169.28,169.38,169.24,169.34,14765.0,156.477,156.5695,156.4401,156.5325,14765.0
2019-04-09 13:45:00,169.37,169.62,169.35,169.58,14592.0,156.5602,156.7913,156.5418,156.7544,14592.0
2019-04-09 13:50:00,169.58,169.65,169.3,169.3,11325.0,156.7544,156.8191,156.4955,156.4955,11325.0
2019-04-09 13:55:00,169.3,169.3,169.06,169.06,7000.0,156.4955,156.4955,156.2737,156.2737,7000.0
2019-04-09 14:00:00,169.03,169.3,169.03,169.19,11592.0,156.246,156.4955,156.246,156.3939,11592.0
2019-04-09 14:05:00,169.16,169.37,169.09,169.37,14910.0,156.3661,156.5602,156.3014,156.5602,14910.0
2019-04-09 14:10:00,169.36,169.77,169.31,169.66,27088.0,156.551,156.93,156.5048,156.8283,27088.0
2019-04-09 14:15:00,169.67,169.96,169.59,169.59,31664.0,156.8375,157.1056,156.7636,156.7636,31664.0
2019-04-09 14:20:00,169.65,169.85,169.4,169.4,16753.0,156.8191,157.0039,156.588,156.588,16753.0
2019-04-09 14:25:00,169.38,169.6,169.35,169.4,14554.0,156.5695,156.7728,156.5418,156.588,14554.0
2019-04-09 14:30:00,169.38,169.49,169.18,169.25,17667.0,156.5695,156.6712,156.3846,156.4493,17667.0
2019-04-09 14:35:00,169.2,169.62,169.1,169.53,32704.0,156.4031,156.7913,156.3107,156.7081,32704.0
2019-04-09 14:40:00,169.48,169.82,169.39,169.78,34793.0,156.6619,156.9762,156.5787,156.9392,34793.0
2019-04-09 14:45:00,169.73,170.0,169.55,169.77,52337.0,156.893,157.1426,156.7266,156.93,52337.0
2019-04-09 14:50:00,169.8,169.87,169.36,169.59,41255.0,156.9577,157.0224,156.551,156.7636,41255.0
2019-04-09 14:55:00,169.61,169.64,169.15,169.25,21839.0,156.7821,156.8098,156.3569,156.4493,21839.0
2019-04-09 15:00:00,169.29,169.33,169.08,169.08,8651.0,156.4863,156.5233,156.2922,156.2922,8651.0
2019-04-09 15:05:00,169.08,169.11,168.82,169.02,16995.0,156.2922,156.3199,156.0518,156.2367,16995.0
2019-04-09 15:10:00,169.01,169.23,169.0,169.21,21063.0,156.2275,156.4308,156.2182,156.4123,21063.0
2019-04-09 15:15:00,169.17,169.27,168.99,169.02,14723.0,156.3754,156.4678,156.209,156.2367,14723.0
2019-04-09 15:20:00,169.04,169.07,168.81,168.84,12256.0,156.2552,156.2829,156.0426,156.0703,12256.0
2019-04-09 15:25:00,168.84,168.95,168.75,168.95,15301.0,156.0703,156.172,155.9871,156.172,15301.0
2019-04-09 15:30:00,168.92,169.25,168.91,169.22,23449.0,156.1443,156.4493,156.135,156.4216,23449.0
2019-04-09 15:35:00,169.24,169.34,169.11,169.31,33922.0,156.4401,156.5325,156.3199,156.5048,33922.0
2019-04-09 15:40:00,169.33,169.37,169.02,169.08,35934.0,156.5233,156.5602,156.2367,156.2922,35934.0
2019-04-09 15:45:00,169.06,169.53,169.06,169.4,51811.0,156.2737,156.7081,156.2737,156.588,51811.0
2019-04-09 15:50:00,169.41,169.43,168.96,169.05,76250.0,156.5972,156.6157,156.1812,156.2644,76250.0
2019-04-09 15:55:00,169.03,169.15,168.71,169.13,106863.0,156.246,156.3569,155.9502,156.3384,106863.0
2019-04-10 09:30:00,168.44,169.06,168.23,168.9,34007.0,155.7006,156.2737,155.5065,156.1258,34007.0
2019-04-10 09:35:00,168.93,169.22,168.65,169.1,16719.0,156.1535,156.4216,155.8947,156.3107,16719.0
2019-04-10 09:40:00,169.1,169.69,169.03,169.69,12819.0,156.3107,156.856,156.246,156.856,12819.0
2019-04-10 09:45:00,169.54,169.66,169.38,169.46,24126.0,156.7174,156.8283,156.5695,156.6434,24126.0
2019-04-10 09:50:00,169.47,169.48,168.75,169.09,26689.0,156.6527,156.6619,155.9871,156.3014,26689.0
2019-04-10 09:55:00,169.08,169.25,169.03,169.2,25056.0,156.2922,156.4493,156.246,156.4031,25056.0
2019-04-10 10:00:00,169.21,169.49,169.09,169.19,27854.0,156.4123,156.6712,156.3014,156.3939,27854.0
2019-04-10 10:05:00,169.17,169.23,169.03,169.03,24254.0,156.3754,156.4308,156.246,156.246,24254.0
2019-04-10 10:10:00,169.03,169.24,168.99,169.22,40736.0,156.246,156.4401,156.209,156.4216,40736.0
2019-04-10 10:15:00,169.18,169.24,168.93,169.01,17264.0,156.3846,156.4401,156.1535,156.2275,17264.0
2019-04-10 10:20:00,169.04,169.04,168.64,168.72,19578.0,156.2552,156.2552,155.8855,155.9594,19578.0
2019-04-10 10:25:00,168.71,168.71,168.38,168.57,22371.0,155.9502,155.9502,155.6451,155.8207,22371.0
2019-04-10 10:30:00,168.48,168.75,168.43,168.53,16389.0,155.7376,155.9871,155.6913,155.7838,16389.0
2019-04-10 10:35:00,168.53,168.59,168.04,168.09,15939.0,155.7838,155.8392,155.3308,155.377,15939.0
2019-04-10 10:40:00,168.08,168.09,167.47,167.5,23231.0,155.3678,155.377,154.8039,154.8317,23231.0
2019-04-10 10:45:00,167.54,168.01,167.54,167.84,28887.0,154.8686,155.3031,154.8686,155.146,28887.0
2019-04-10 10:50:00,167.88,168.17,167.8,168.06,26349.0,155.1829,155.451,155.109,155.3493,26349.0
2019-04-10 10:55:00,168.03,168.22,167.94,168.18,21900.0,155.3216,155.4972,155.2384,155.4602,21900.0
2019-04-10 11:00:00,168.14,168.41,168.09,168.34,22178.0,155.4233,155.6728,155.377,155.6081,22178.0
2019-04-10 11:05:00,168.34,168.5,168.23,168.25,22126.0,155.6081,155.756,155.5065,155.5249,22126.0
2019-04-10 11:10:00,168.25,168.26,167.75,167.99,21299.0,155.5249,155.5342,155.0628,155.2846,21299.0
2019-04-10 11:15:00,167.99,168.29,167.91,168.0,16235.0,155.2846,155.5619,155.2107,155.2939,16235.0
2019-04-10 11:20:00,168.03,168.15,167.96,168.14,13473.0,155.3216,155.4325,155.2569,155.4233,13473.0
2019-04-10 11:25:00,168.12,168.21,167.97,168.03,14140.0,155.4048,155.488,155.2661,155.3216,14140.0
2019-04-10 11:30:00,168.06,168.38,168.06,168.25,13231.0,155.3493,155.6451,155.3493,155.5249,13231.0
2019-04-10 11:35:00,168.25,168.33,168.0,168.07,12719.0,155.5249,155.5989,155.2939,155.3586,12719.0
2019-04-10 11:40:00,168.07,168.15,167.88,167.92,15099.0,155.3586,155.4325,155.1829,155.2199,15099.0
2019-04-10 11:45:00,167.92,167.92,167.12,167.3,36328.0,155.2199,155.2199,154.4804,154.6468,36328.0
2019-04-10 11:50:00,167.35,167.45,167.18,167.4,38259.0,154.693,154.7855,154.5359,154.7392,38259.0
2019-04-10 11:55:00,167.4,167.7,167.36,167.65,14800.0,154.7392,155.0165,154.7023,154.9703,14800.0
2019-04-10 12:00:00,167.68,168.03,167.65,167.77,13451.0,154.9981,155.3216,154.9703,155.0813,13451.0
2019-04-10 12:05:00,167.77,167.8,167.53,167.8,9723.0,155.0813,155.109,154.8594,155.109,9723.0
2019-04-10 12:10:00,167.8,167.85,167.67,167.85,11379.0,155.109,155.1552,154.9888,155.1552,11379.0
2019-04-10 12:15:00,167.82,167.88,167.76,167.76,12882.0,155.1275,155.1829,155.072,155.072,12882.0
2019-04-10 12:20:00,167.76,167.95,167.7,167.84,10520.0,155.072,155.2476,155.0165,155.146,10520.0
2019-04-10 12:25:00,167.84,167.84,167.48,167.6,19610.0,155.146,155.146,154.8132,154.9241,19610.0
2019-04-10 12:30:00,167.6,167.62,167.37,167.37,16735.0,154.9241,154.9426,154.7115,154.7115,16735.0
2019-04-10 12:35:00,167.34,167.37,166.98,167.02,17788.0,154.6838,154.7115,154.351,154.388,17788.0
2019-04-10 12:40:00,167.02,167.22,166.89,167.11,12998.0,154.388,154.5728,154.2678,154.4712,12998.0
2019-04-10 12:45:00,167.12,167.22,167.09,167.14,11702.0,154.4804,154.5728,154.4527,154.4989,11702.0
2019-04-10 12:50:00,167.15,167.19,166.97,166.97,8232.0,154.5081,154.5451,154.3418,154.3418,8232.0
2019-04-10 12:55:00,167.03,167.18,166.91,167.15,15218.0,154.3972,154.5359,154.2863,154.5081,15218.0
2019-04-10 13:00:00,167.13,167.39,167.13,167.35,11786.0,154.4897,154.73,154.4897,154.693,11786.0
2019-04-10 13:05:00,167.35,167.47,167.32,167.38,21511.0,154.693,154.8039,154.6653,154.7207,21511.0
2019-04-10 13:10:00,167.4,167.49,167.3,167.31,7482.0,154.7392,154.8224,154.6468,154.656,7482.0
2019-04-10 13:15:00,167.31,167.55,167.29,167.5,7537.0,154.656,154.8779,154.6376,154.8317,7537.0
2019-04-10 13:20:00,167.51,167.71,167.48,167.5,16958.0,154.8409,155.0258,154.8132,154.8317,16958.0
2019-04-10 13:25:00,167.53,167.97,167.53,167.93,8200.0,154.8594,155.2661,154.8594,155.2291,8200.0
2019-04-10 13:30:00,167.93,168.31,167.91,168.31,16491.0,155.2291,155.5804,155.2107,155.5804,16491.0
2019-04-10 13:35:00,168.31,168.31,167.95,168.17,14327.0,155.5804,155.5804,155.2476,155.451,14327.0
2019-04-10 13:40:00,168.09,168.1,167.79,167.84,16100.0,155.377,155.3863,155.0997,155.146,16100.0
2019-04-10 13:45:00,167.83,167.94,167.69,167.69,13205.0,155.1367,155.2384,155.0073,155.0073,13205.0
2019-04-10 13:50:00,167.68,167.86,167.59,167.82,7260.0,154.9981,155.1644,154.9149,155.1275,7260.0
2019-04-10 13:55:00,167.82,167.85,167.61,167.75,5930.0,155.1275,155.1552,154.9334,155.0628,5930.0
2019-04-10 14:00:00,167.75,167.98,167.74,167.89,11900.0,155.0628,155.2754,155.0535,155.1922,11900.0
2019-04-10 14:05:00,167.9,167.96,167.81,167.85,12131.0,155.2014,155.2569,155.1182,155.1552,12131.0
2019-04-10 14:10:00,167.82,167.96,167.73,167.9,9055.0,155.1275,155.2569,155.0443,155.2014,9055.0
2019-04-10 14:15:00,167.88,168.1,167.88,168.01,7800.0,155.1829,155.3863,155.1829,155.3031,7800.0
2019-04-10 14:20:00,168.04,168.04,167.86,167.92,16213.0,155.3308,155.3308,155.1644,155.2199,16213.0
2019-04-10 14:25:00,167.92,167.92,167.69,167.8,14958.0,155.2199,155.2199,155.0073,155.109,14958.0
2019-04-10 14:30:00,167.8,167.86,167.7,167.77,10792.0,155.109,155.1644,155.0165,155.0813,10792.0
2019-04-10 14:35:00,167.76,167.91,167.76,167.78,4214.0,155.072,155.2107,155.072,155.0905,4214.0
2019-04-10 14:40:00,167.82,168.1,167.79,168.09,10792.0,155.1275,155.3863,155.0997,155.377,10792.0
2019-04-10 14:45:00,168.1,168.21,167.99,168.0,6538.0,155.3863,155.488,155.2846,155.2939,6538.0
2019-04-10 14:50:00,167.99,168.12,167.98,168.02,9439.0,155.2846,155.4048,155.2754,155.3123,9439.0
2019-04-10 14:55:00,168.02,168.08,167.97,168.08,13296.0,155.3123,155.3678,155.2661,155.3678,13296.0
2019-04-10 15:00:00,168.08,168.29,168.01,168.01,5167.0,155.3678,155.5619,155.3031,155.3031,5167.0
2019-04-10 15:05:00,168.02,168.24,168.02,168.24,8031.0,155.3123,155.5157,155.3123,155.5157,8031.0
2019-04-10 15:10:00,168.23,168.28,168.19,168.24,13562.0,155.5065,155.5527,155.4695,155.5157,13562.0
2019-04-10 15:15:00,168.24,168.45,168.22,168.26,12331.0,155.5157,155.7098,155.4972,155.5342,12331.0
2019-04-10 15:20:00,168.28,168.44,168.22,168.25,9310.0,155.5527,155.7006,155.4972,155.5249,9310.0
2019-04-10 15:25:00,168.25,168.28,168.22,168.25,10530.0,155.5249,155.5527,155.4972,155.5249,10530.0
2019-04-10 15:30:00,168.22,168.26,168.09,168.16,22151.0,155.4972,155.5342,155.377,155.4418,22151.0
2019-04-10 15:35:00,168.16,168.21,168.12,168.19,26309.0,155.4418,155.488,155.4048,155.4695,26309.0
2019-04-10 15:40:00,168.18,168.31,168.14,168.3,22328.0,155.4602,155.5804,155.4233,155.5712,22328.0
2019-04-10 15:45:00,168.29,168.39,168.26,168.31,27650.0,155.5619,155.6544,155.5342,155.5804,27650.0
2019-04-10 15:50:00,168.32,168.4,168.29,168.33,53287.0,155.5897,155.6636,155.5619,155.5989,53287.0
2019-04-10 15:55:00,168.29,168.41,168.16,168.23,136313.0,155.5619,155.6728,155.4418,155.5065,136313.0
2019-04-11 09:30:00,168.3,168.38,167.82,168.3,20112.0,155.5712,155.6451,155.1275,155.5712,20112.0
2019-04-11 09:35:00,168.22,168.3,167.88,168.22,10464.0,155.4972,155.5712,155.1829,155.4972,10464.0
2019-04-11 09:40:00,168.17,168.35,168.0,168.0,11972.0,155.451,155.6174,155.2939,155.2939,11972.0
2019-04-11 09:45:00,168.05,168.1,167.88,167.9,12584.0,155.3401,155.3863,155.1829,155.2014,12584.0
2019-04-11 09:50:00,167.9,167.9,167.22,167.37,16768.0,155.2014,155.2014,154.5728,154.7115,16768.0
2019-04-11 09:55:00,167.37,167.44,166.64,166.69,19711.0,154.7115,154.7762,154.0367,154.0829,19711.0
2019-04-11 10:00:00,166.72,167.18,166.71,167.0,23331.0,154.1107,154.5359,154.1014,154.3695,23331.0
2019-04-11 10:05:00,166.93,166.96,166.12,166.17,18003.0,154.3048,154.3325,153.556,153.6023,18003.0
2019-04-11 10:10:00,166.13,166.15,165.85,165.89,23299.0,153.5653,153.5838,153.3065,153.3434,23299.0
2019-04-11 10:15:00,165.87,166.1,165.23,165.31,38465.0,153.325,153.5376,152.7334,152.8073,38465.0
2019-04-11 10:20:00,165.35,165.36,164.5,164.97,32094.0,152.8443,152.8535,152.0586,152.493,32094.0
2019-04-11 10:25:00,164.97,165.57,164.87,165.57,16936.0,152.493,153.0476,152.4006,153.0476,16936.0
2019-04-11 10:30:00,165.56,165.69,165.32,165.5,16585.0,153.0384,153.1586,152.8165,152.9829,16585.0
2019-04-11 10:35:00,165.41,165.5,165.35,165.38,11926.0,152.8997,152.9829,152.8443,152.872,11926.0
2019-04-11 10:40:00,165.38,165.79,165.26,165.54,20162.0,152.872,153.251,152.7611,153.0199,20162.0
2019-04-11 10:45:00,165.53,165.68,165.34,165.34,23777.0,153.0107,153.1493,152.835,152.835,23777.0
2019-04-11 10:50:00,165.34,165.34,164.74,164.75,15154.0,152.835,152.835,152.2804,152.2897,15154.0
2019-04-11 10:55:00,164.73,164.87,164.58,164.61,13195.0,152.2712,152.4006,152.1325,152.1602,13195.0
2019-04-11 11:00:00,164.62,164.73,164.44,164.53,21695.0,152.1695,152.2712,152.0031,152.0863,21695.0
2019-04-11 11:05:00,164.52,164.85,164.44,164.8,15762.0,152.0771,152.3821,152.0031,152.3359,15762.0
2019-04-11 11:10:00,164.76,164.77,164.38,164.5,15182.0,152.2989,152.3081,151.9476,152.0586,15182.0
2019-04-11 11:15:00,164.5,164.76,164.41,164.45,26614.0,152.0586,152.2989,151.9754,152.0123,26614.0
2019-04-11 11:20:00,164.5,164.76,164.48,164.76,13964.0,152.0586,152.2989,152.0401,152.2989,13964.0
2019-04-11 11:25:00,164.83,164.85,164.68,164.74,13047.0,152.3636,152.3821,152.225,152.2804,13047.0
2019-04-11 11:30:00,164.74,164.74,164.21,164.22,14779.0,152.2804,152.2804,151.7905,151.7997,14779.0
2019-04-11 11:35:00,164.25,164.29,164.04,164.04,9591.0,151.8275,151.8644,151.6334,151.6334,9591.0
2019-04-11 11:40:00,164.03,164.03,163.53,163.69,23313.0,151.6241,151.6241,151.1619,151.3098,23313.0
2019-04-11 11:45:00,163.7,163.82,163.63,163.7,14498.0,151.3191,151.43,151.2544,151.3191,14498.0
2019-04-11 11:50:00,163.69,163.79,163.6,163.73,24727.0,151.3098,151.4023,151.2266,151.3468,24727.0
2019-04-11 11:55:00,163.73,164.11,163.65,164.01,16125.0,151.3468,151.6981,151.2729,151.6056,16125.0
2019-04-11 12:00:00,164.01,164.05,163.84,163.95,25401.0,151.6056,151.6426,151.4485,151.5502,25401.0
2019-04-11 12:05:00,163.99,164.1,163.85,163.93,21377.0,151.5871,151.6888,151.4577,151.5317,21377.0
2019-04-11 12:10:00,163.93,163.98,163.73,163.74,12816.0,151.5317,151.5779,151.3468,151.356,12816.0
2019-04-11 12:15:00,163.72,163.72,163.42,163.52,10548.0,151.3376,151.3376,151.0602,151.1527,10548.0
2019-04-11 12:20:00,163.51,163.61,163.39,163.51,13740.0,151.1434,151.2359,151.0325,151.1434,13740.0
2019-04-11 12:25:00,163.47,163.53,163.26,163.47,14269.0,151.1065,151.1619,150.9123,151.1065,14269.0
2019-04-11 12:30:00,163.46,163.76,163.44,163.75,19659.0,151.0972,151.3745,151.0787,151.3653,19659.0
2019-04-11 12:35:00,163.78,163.78,163.59,163.75,12731.0,151.393,151.393,151.2174,151.3653,12731.0
2019-04-11 12:40:00,163.76,163.76,163.56,163.59,10399.0,151.3745,151.3745,151.1897,151.2174,10399.0
2019-04-11 12:45:00,163.59,163.61,163.21,163.28,12699.0,151.2174,151.2359,150.8661,150.9308,12699.0
2019-04-11 12:50:00,163.27,163.27,163.07,163.07,13201.0,150.9216,150.9216,150.7367,150.7367,13201.0
2019-04-11 12:55:00,163.05,163.07,162.77,162.93,15415.0,150.7182,150.7367,150.4594,150.6073,15415.0
2019-04-11 13:00:00,162.95,163.18,162.74,162.75,30948.0,150.6258,150.8384,150.4317,150.4409,30948.0
2019-04-11 13:05:00,162.78,163.25,162.65,163.21,21932.0,150.4687,150.9031,150.3485,150.8661,21932.0
2019-04-11 13:10:00,163.19,163.19,162.93,163.1,10535.0,150.8476,150.8476,150.6073,150.7645,10535.0
2019-04-11 13:15:00,163.06,163.06,162.71,162.73,12896.0,150.7275,150.7275,150.4039,150.4224,12896.0
2019-04-11 13:20:00,162.75,163.05,162.75,163.0,34625.0,150.4409,150.7182,150.4409,150.672,34625.0
2019-04-11 13:25:00,163.0,163.01,162.63,162.75,14794.0,150.672,150.6813,150.33,150.4409,14794.0
2019-04-11 13:30:00,162.8,162.8,162.57,162.66,21797.0,150.4871,150.4871,150.2745,150.3577,21797.0
2019-04-11 13:35:00,162.63,162.79,162.55,162.62,18628.0,150.33,150.4779,150.256,150.3208,18628.0
2019-04-11 13:40:00,162.6,162.66,162.36,162.56,21873.0,150.3023,150.3577,150.0804,150.2653,21873.0
2019-04-11 13:45:00,162.56,162.69,162.5,162.51,14706.0,150.2653,150.3855,150.2098,150.2191,14706.0
2019-04-11 13:50:00,162.51,162.69,162.51,162.66,7407.0,150.2191,150.3855,150.2191,150.3577,7407.0
2019-04-11 13:55:00,162.65,162.89,162.63,162.8,14940.0,150.3485,150.5703,150.33,150.4871,14940.0
2019-04-11 14:00:00,162.81,162.81,162.58,162.68,14155.0,150.4964,150.4964,150.2838,150.3762,14155.0
2019-04-11 14:05:00,162.67,162.82,162.66,162.75,10973.0,150.367,150.5056,150.3577,150.4409,10973.0
2019-04-11 14:10:00,162.73,162.83,162.7,162.74,12170.0,150.4224,150.5149,150.3947,150.4317,12170.0
2019-04-11 14:15:00,162.76,163.05,162.76,163.0,14066.0,150.4502,150.7182,150.4502,150.672,14066.0
2019-04-11 14:20:00,163.03,163.03,162.61,162.76,31596.0,150.6997,150.6997,150.3115,150.4502,31596.0
2019-04-11 14:25:00,162.74,162.79,162.48,162.48,16333.0,150.4317,150.4779,150.1913,150.1913,16333.0
2019-04-11 14:30:00,162.46,162.95,162.46,162.9,19999.0,150.1729,150.6258,150.1729,150.5796,19999.0
2019-04-11 14:35:00,162.92,162.99,162.84,162.85,14012.0,150.5981,150.6628,150.5241,150.5334,14012.0
2019-04-11 14:40:00,162.84,163.18,162.84,163.08,9631.0,150.5241,150.8384,150.5241,150.746,9631.0
2019-04-11 14:45:00,163.07,163.08,162.94,162.96,14312.0,150.7367,150.746,150.6166,150.635,14312.0
2019-04-11 14:50:00,162.97,163.15,162.93,163.0,14251.0,150.6443,150.8107,150.6073,150.672,14251.0
2019-04-11 14:55:00,162.99,163.08,162.98,162.99,13139.0,150.6628,150.746,150.6535,150.6628,13139.0
2019-04-11 15:00:00,163.0,163.42,163.0,163.4,16804.0,150.672,151.0602,150.672,151.0418,16804.0
2019-04-11 15:05:00,163.41,163.54,163.35,163.44,17918.0,151.051,151.1712,150.9955,151.0787,17918.0
2019-04-11 15:10:00,163.42,163.55,163.38,163.51,18165.0,151.0602,151.1804,151.0233,151.1434,18165.0
2019-04-11 15:15:00,163.52,163.67,163.43,163.65,19737.0,151.1527,151.2913,151.0695,151.2729,19737.0
2019-04-11 15:20:00,163.65,163.66,163.22,163.23,19267.0,151.2729,151.2821,150.8754,150.8846,19267.0
2019-04-11 15:25:00,163.2,163.31,163.1,163.1,12921.0,150.8569,150.9586,150.7645,150.7645,12921.0
2019-04-11 15:30:00,163.12,163.29,163.02,163.09,23409.0,150.7829,150.9401,150.6905,150.7552,23409.0
2019-04-11 15:35:00,163.08,163.1,163.01,163.07,37580.0,150.746,150.7645,150.6813,150.7367,37580.0
2019-04-11 15:40:00,163.07,163.29,163.03,163.28,32017.0,150.7367,150.9401,150.6997,150.9308,32017.0
2019-04-11 15:45:00,163.28,163.66,163.28,163.53,59145.0,150.9308,151.2821,150.9308,151.1619,59145.0
2019-04-11 15:50:00,163.51,163.81,163.4,163.8,81254.0,151.1434,151.4208,151.0418,151.4115,81254.0
2019-04-11 15:55:00,163.79,164.16,163.48,163.95,190172.0,151.4023,151.7443,151.1157,151.5502,190172.0
2019-04-12 09:30:00,164.94,165.0,164.01,164.09,26458.0,152.4653,152.5208,151.6056,151.6796,26458.0
2019-04-12 09:35:00,164.08,164.57,163.94,163.94,17308.0,151.6703,152.1233,151.5409,151.5409,17308.0
2019-04-12 09:40:00,163.79,164.21,163.71,164.17,14221.0,151.4023,151.7905,151.3283,151.7535,14221.0
2019-04-12 09:45:00,164.3,164.38,163.38,163.48,16352.0,151.8737,151.9476,151.0233,151.1157,16352.0
2019-04-12 09:50:00,163.48,163.5,162.42,162.7,34935.0,151.1157,151.1342,150.1359,150.3947,34935.0
2019-04-12 09:55:00,162.7,163.08,162.52,162.94,16904.0,150.3947,150.746,150.2283,150.6166,16904.0
2019-04-12 10:00:00,162.94,163.49,162.94,163.37,26539.0,150.6166,151.125,150.6166,151.014,26539.0
2019-04-12 10:05:00,163.31,163.6,162.79,163.22,33791.0,150.9586,151.2266,150.4779,150.8754,33791.0
2019-04-12 10:10:00,163.18,163.19,162.68,162.7,14130.0,150.8384,150.8476,150.3762,150.3947,14130.0
2019-04-12 10:15:00,162.74,163.01,162.44,162.44,24006.0,150.4317,150.6813,150.1544,150.1544,24006.0
2019-04-12 10:20:00,162.41,162.49,161.65,161.86,29715.0,150.1266,150.2006,149.4241,149.6182,29715.0
2019-04-12 10:25:00,161.91,162.05,161.57,161.62,28617.0,149.6645,149.7939,149.3502,149.3964,28617.0
2019-04-12 10:30:00,161.53,161.61,160.65,160.65,48147.0,149.3132,149.3871,148.4997,148.4997,48147.0
2019-04-12 10:35:00,160.69,161.16,160.24,160.6,102052.0,148.5367,148.9712,148.1208,148.4535,102052.0
2019-04-12 10:40:00,160.61,160.62,159.73,160.18,135878.0,148.4628,148.472,147.6493,148.0653,135878.0
2019-04-12 10:45:00,160.18,161.63,160.11,161.24,91684.0,148.0653,149.4056,148.0006,149.0451,91684.0
2019-04-12 10:50:00,161.17,161.59,160.6,161.4,57089.0,148.9804,149.3687,148.4535,149.193,57089.0
2019-04-12 10:55:00,161.45,161.5,160.49,160.67,33264.0,149.2392,149.2855,148.3519,148.5182,33264.0
2019-04-12 11:00:00,160.61,160.93,160.42,160.78,137666.0,148.4628,148.7586,148.2871,148.6199,137666.0
2019-04-12 11:05:00,160.78,160.81,160.21,160.31,35503.0,148.6199,148.6476,148.093,148.1855,35503.0
2019-04-12 11:10:00,160.39,161.5,160.32,161.32,51794.0,148.2594,149.2855,148.1947,149.1191,51794.0
2019-04-12 11:15:00,161.29,161.66,161.13,161.56,30995.0,149.0913,149.4334,148.9434,149.3409,30995.0
2019-04-12 11:20:00,161.56,161.56,161.01,161.15,26163.0,149.3409,149.3409,148.8325,148.9619,26163.0
2019-04-12 11:25:00,161.16,161.36,160.93,161.22,18685.0,148.9712,149.1561,148.7586,149.0266,18685.0
2019-04-12 11:30:00,161.23,161.48,161.03,161.23,18220.0,149.0359,149.267,148.851,149.0359,18220.0
2019-04-12 11:35:00,161.26,161.26,160.86,160.98,17078.0,149.0636,149.0636,148.6939,148.8048,17078.0
2019-04-12 11:40:00,160.97,161.14,160.8,160.88,19505.0,148.7955,148.9527,148.6384,148.7124,19505.0
2019-04-12 11:45:00,160.83,161.04,160.69,160.82,19168.0,148.6661,148.8603,148.5367,148.6569,19168.0
2019-04-12 11:50:00,160.81,160.85,160.58,160.62,16806.0,148.6476,148.6846,148.435,148.472,16806.0
2019-04-12 11:55:00,160.64,161.09,160.58,161.0,16116.0,148.4905,148.9065,148.435,148.8233,16116.0
2019-04-12 12:00:00,161.0,161.1,160.87,160.97,22169.0,148.8233,148.9157,148.7031,148.7955,22169.0
2019-04-12 12:05:00,160.97,161.25,160.94,161.15,12879.0,148.7955,149.0544,148.7678,148.9619,12879.0
2019-04-12 12:10:00,161.17,161.37,161.02,161.21,17003.0,148.9804,149.1653,148.8418,149.0174,17003.0
2019-04-12 12:15:00,161.24,161.49,161.22,161.32,10293.0,149.0451,149.2762,149.0266,149.1191,10293.0
2019-04-12 12:20:00,161.34,161.34,160.95,161.22,23815.0,149.1376,149.1376,148.7771,149.0266,23815.0
2019-04-12 12:25:00,161.2,161.37,161.09,161.37,9710.0,149.0082,149.1653,148.9065,149.1653,9710.0
2019-04-12 12:30:00,161.3,161.44,161.25,161.34,9773.0,149.1006,149.23,149.0544,149.1376,9773.0
2019-04-12 12:35:00,161.34,161.41,161.29,161.33,9525.0,149.1376,149.2023,149.0913,149.1283,9525.0
2019-04-12 12:40:00,161.37,161.45,161.25,161.43,11393.0,149.1653,149.2392,149.0544,149.2208,11393.0
2019-04-12 12:45:00,161.4,161.45,161.38,161.43,8722.0,149.193,149.2392,149.1745,149.2208,8722.0
2019-04-12 12:50:00,161.46,161.54,161.44,161.5,8433.0,149.2485,149.3224,149.23,149.2855,8433.0
2019-04-12 12:55:00,161.52,161.56,161.41,161.48,14816.0,149.3039,149.3409,149.2023,149.267,14816.0
2019-04-12 13:00:00,161.52,161.56,161.36,161.47,12931.0,149.3039,149.3409,149.1561,149.2577,12931.0
2019-04-12 13:05:00,161.47,161.48,161.2,161.21,14168.0,149.2577,149.267,149.0082,149.0174,14168.0
2019-04-12 13:10:00,161.18,161.52,161.08,161.45,12858.0,148.9897,149.3039,148.8972,149.2392,12858.0
2019-04-12 13:15:00,161.46,161.5,161.37,161.47,8174.0,149.2485,149.2855,149.1653,149.2577,8174.0
2019-04-12 13:20:00,161.45,161.45,161.3,161.39,12396.0,149.2392,149.2392,149.1006,149.1838,12396.0
2019-04-12 13:25:00,161.37,161.41,161.26,161.41,7101.0,149.1653,149.2023,149.0636,149.2023,7101.0
2019-04-12 13:30:00,161.42,161.54,161.18,161.19,13567.0,149.2115,149.3224,148.9897,148.9989,13567.0
2019-04-12 13:35:00,161.17,161.2,161.0,161.17,9848.0,148.9804,149.0082,148.8233,148.9804,9848.0
2019-04-12 13:40:00,161.1,161.19,161.04,161.13,14169.0,148.9157,148.9989,148.8603,148.9434,14169.0
2019-04-12 13:45:00,161.11,161.2,161.09,161.1,6763.0,148.925,149.0082,148.9065,148.9157,6763.0
2019-04-12 13:50:00,161.08,161.08,160.91,160.91,18026.0,148.8972,148.8972,148.7401,148.7401,18026.0
2019-04-12 13:55:00,160.91,160.96,160.83,160.94,10833.0,148.7401,148.7863,148.6661,148.7678,10833.0
2019-04-12 14:00:00,160.93,161.17,160.89,161.12,15318.0,148.7586,148.9804,148.7216,148.9342,15318.0
2019-04-12 14:05:00,161.13,161.13,160.95,161.04,22887.0,148.9434,148.9434,148.7771,148.8603,22887.0
2019-04-12 14:10:00,161.05,161.05,160.8,160.85,7318.0,148.8695,148.8695,148.6384,148.6846,7318.0
2019-04-12 14:15:00,160.86,160.99,160.85,160.87,6153.0,148.6939,148.814,148.6846,148.7031,6153.0
2019-04-12 14:20:00,160.86,161.01,160.77,160.87,24000.0,148.6939,148.8325,148.6107,148.7031,24000.0
2019-04-12 14:25:00,160.9,161.16,160.83,160.93,11337.0,148.7308,148.9712,148.6661,148.7586,11337.0
2019-04-12 14:30:00,160.95,161.1,160.93,161.04,10257.0,148.7771,148.9157,148.7586,148.8603,10257.0
2019-04-12 14:35:00,161.02,161.28,160.99,161.15,125546.0,148.8418,149.0821,148.814,148.9619,125546.0
2019-04-12 14:40:00,161.13,161.13,160.93,160.97,58131.0,148.9434,148.9434,148.7586,148.7955,58131.0
2019-04-12 14:45:00,160.92,160.92,160.56,160.57,14980.0,148.7493,148.7493,148.4166,148.4258,14980.0
2019-04-12 14:50:00,160.54,160.64,160.42,160.48,15395.0,148.3981,148.4905,148.2871,148.3426,15395.0
2019-04-12 14:55:00,160.48,160.61,160.4,160.43,9989.0,148.3426,148.4628,148.2687,148.2964,9989.0
2019-04-12 15:00:00,160.41,160.48,160.25,160.4,18476.0,148.2779,148.3426,148.13,148.2687,18476.0
2019-04-12 15:05:00,160.4,160.45,160.3,160.43,37608.0,148.2687,148.3149,148.1762,148.2964,37608.0
2019-04-12 15:10:00,160.47,160.63,160.43,160.46,20033.0,148.3334,148.4813,148.2964,148.3241,20033.0
2019-04-12 15:15:00,160.45,160.65,160.43,160.5,25796.0,148.3149,148.4997,148.2964,148.3611,25796.0
2019-04-12 15:20:00,160.48,160.49,160.28,160.31,24380.0,148.3426,148.3519,148.1577,148.1855,24380.0
2019-04-12 15:25:00,160.31,160.48,160.13,160.44,21297.0,148.1855,148.3426,148.0191,148.3056,21297.0
2019-04-12 15:30:00,160.51,160.63,160.39,160.47,26406.0,148.3703,148.4813,148.2594,148.3334,26406.0
2019-04-12 15:35:00,160.45,160.48,159.82,159.95,94338.0,148.3149,148.3426,147.7325,147.8527,94338.0
2019-04-12 15:40:00,159.98,160.24,159.96,160.02,41896.0,147.8804,148.1208,147.8619,147.9174,41896.0
2019-04-12 15:45:00,160.03,160.12,159.83,159.91,74446.0,147.9266,148.0098,147.7418,147.8157,74446.0
2019-04-12 15:50:00,159.91,160.32,159.83,160.22,111803.0,147.8157,148.1947,147.7418,148.1023,111803.0
2019-04-12 15:55:00,160.2,160.75,160.08,160.6,186050.0,148.0838,148.5922,147.9729,148.4535,186050.0
2019-04-15 09:30:00,161.69,161.69,160.76,161.18,65372.0,149.4611,149.4611,148.6014,148.9897,65372.0
2019-04-15 09:35:00,161.17,161.45,160.81,161.03,56659.0,148.9804,149.2392,148.6476,148.851,56659.0
2019-04-15 09:40:00,160.86,161.57,160.62,161.45,18683.0,148.6939,149.3502,148.472,149.2392,18683.0
2019-04-15 09:45:00,161.46,161.47,160.56,161.05,33181.0,149.2485,149.2577,148.4166,148.8695,33181.0
2019-04-15 09:50:00,161.0,161.18,160.46,160.57,45764.0,148.8233,148.9897,148.3241,148.4258,45764.0
2019-04-15 09:55:00,160.53,160.69,160.19,160.19,24659.0,148.3888,148.5367,148.0745,148.0745,24659.0
2019-04-15 10:00:00,160.3,160.8,160.16,160.68,18197.0,148.1762,148.6384,148.0468,148.5275,18197.0
2019-04-15 10:05:00,160.63,161.42,160.61,161.39,15439.0,148.4813,149.2115,148.4628,149.1838,15439.0
2019-04-15 10:10:00,161.4,162.16,161.4,162.14,22003.0,149.193,149.8955,149.193,149.8771,22003.0
2019-04-15 10:15:00,162.1,162.1,161.62,161.77,19818.0,149.8401,149.8401,149.3964,149.535,19818.0
2019-04-15 10:20:00,161.73,162.33,161.73,162.33,19450.0,149.4981,150.0527,149.4981,150.0527,19450.0
2019-04-15 10:25:00,162.33,162.91,162.33,162.91,22687.0,150.0527,150.5888,150.0527,150.5888,22687.0
2019-04-15 10:30:00,162.91,163.35,162.72,163.25,23020.0,150.5888,150.9955,150.4132,150.9031,23020.0
2019-04-15 10:35:00,163.25,163.26,162.33,162.4,38515.0,150.9031,150.9123,150.0527,150.1174,38515.0
2019-04-15 10:40:00,162.37,162.42,161.91,162.12,37782.0,150.0897,150.1359,149.6645,149.8586,37782.0
2019-04-15 10:45:00,162.03,162.09,161.88,162.04,26368.0,149.7754,149.8308,149.6367,149.7846,26368.0
2019-04-15 10:50:00,162.06,162.17,161.9,162.0,44579.0,149.8031,149.9048,149.6552,149.7476,44579.0
2019-04-15 10:55:00,162.02,162.14,161.99,162.09,29926.0,149.7661,149.8771,149.7384,149.8308,29926.0
2019-04-15 11:00:00,162.14,162.6,162.06,162.4,30150.0,149.8771,150.3023,149.8031,150.1174,30150.0
2019-04-15 11:05:00,162.39,162.47,162.17,162.21,21328.0,150.1081,150.1821,149.9048,149.9418,21328.0
2019-04-15 11:10:00,162.29,162.59,162.26,162.57,10590.0,150.0157,150.293,149.988,150.2745,10590.0
2019-04-15 11:15:00,162.56,162.93,162.47,162.91,191158.0,150.2653,150.6073,150.1821,150.5888,191158.0
2019-04-15 11:20:00,162.96,163.7,162.94,163.7,21975.0,150.635,151.3191,150.6166,151.3191,21975.0
2019-04-15 11:25:00,163.73,163.87,163.48,163.77,91430.0,151.3468,151.4762,151.1157,151.3838,91430.0
2019-04-15 11:30:00,163.78,164.01,163.68,163.98,10697.0,151.393,151.6056,151.3006,151.5779,10697.0
2019-04-15 11:35:00,163.98,164.21,163.85,164.16,15820.0,151.5779,151.7905,151.4577,151.7443,15820.0
2019-04-15 11:40:00,164.11,164.12,163.98,164.04,8371.0,151.6981,151.7073,151.5779,151.6334,8371.0
2019-04-15 11:45:00,164.05,164.07,163.89,163.94,37816.0,151.6426,151.6611,151.4947,151.5409,37816.0
2019-04-15 11:50:00,163.9,163.94,163.75,163.8,21492.0,151.5039,151.5409,151.3653,151.4115,21492.0
2019-04-15 11:55:00,163.79,164.06,163.77,163.91,14428.0,151.4023,151.6518,151.3838,151.5132,14428.0
2019-04-15 12:00:00,163.89,163.92,163.26,163.26,9527.0,151.4947,151.5224,150.9123,150.9123,9527.0
2019-04-15 12:05:00,163.3,163.37,162.97,162.97,18412.0,150.9493,151.014,150.6443,150.6443,18412.0
2019-04-15 12:10:00,162.98,163.38,162.86,163.32,12231.0,150.6535,151.0233,150.5426,150.9678,12231.0
2019-04-15 12:15:00,163.36,163.47,163.12,163.47,5663.0,151.0048,151.1065,150.7829,151.1065,5663.0
2019-04-15 12:20:00,163.5,163.5,163.01,163.11,6282.0,151.1342,151.1342,150.6813,150.7737,6282.0
2019-04-15 12:25:00,163.15,163.4,162.92,163.4,21546.0,150.8107,151.0418,150.5981,151.0418,21546.0
2019-04-15 12:30:00,163.42,163.63,163.39,163.52,12368.0,151.0602,151.2544,151.0325,151.1527,12368.0
2019-04-15 12:35:00,163.5,163.66,163.39,163.66,4852.0,151.1342,151.2821,151.0325,151.2821,4852.0
2019-04-15 12:40:00,163.58,164.11,163.51,164.11,7716.0,151.2081,151.6981,151.1434,151.6981,7716.0
2019-04-15 12:45:00,164.12,164.26,163.81,163.81,9700.0,151.7073,151.8367,151.4208,151.4208,9700.0
2019-04-15 12:50:00,163.73,163.82,163.47,163.73,14438.0,151.3468,151.43,151.1065,151.3468,14438.0
2019-04-15 12:55:00,163.75,163.91,163.52,163.69,10164.0,151.3653,151.5132,151.1527,151.3098,10164.0
2019-04-15 13:00:00,163.72,163.94,163.72,163.94,3837.0,151.3376,151.5409,151.3376,151.5409,3837.0
2019-04-15 13:05:00,163.97,164.09,163.88,164.09,7336.0,151.5687,151.6796,151.4855,151.6796,7336.0
2019-04-15 13:10:00,164.11,164.18,163.87,163.91,6818.0,151.6981,151.7628,151.4762,151.5132,6818.0
2019-04-15 13:15:00,163.92,163.99,163.85,163.88,5650.0,151.5224,151.5871,151.4577,151.4855,5650.0
2019-04-15 13:20:00,163.88,163.92,163.72,163.9,9245.0,151.4855,151.5224,151.3376,151.5039,9245.0
2019-04-15 13:25:00,163.93,164.07,163.86,164.0,8593.0,151.5317,151.6611,151.467,151.5964,8593.0
2019-04-15 13:30:00,163.98,164.13,163.95,163.95,17342.0,151.5779,151.7166,151.5502,151.5502,17342.0
2019-04-15 13:35:00,163.95,164.06,163.84,164.04,77633.0,151.5502,151.6518,151.4485,151.6334,77633.0
2019-04-15 13:40:00,164.05,164.39,163.96,164.39,65059.0,151.6426,151.9569,151.5594,151.9569,65059.0
2019-04-15 13:45:00,164.45,164.69,164.37,164.69,12671.0,152.0123,152.2342,151.9384,152.2342,12671.0
2019-04-15 13:50:00,164.66,164.75,164.56,164.7,7597.0,152.2065,152.2897,152.114,152.2434,7597.0
2019-04-15 13:55:00,164.69,164.75,164.55,164.65,9022.0,152.2342,152.2897,152.1048,152.1972,9022.0
2019-04-15 14:00:00,164.61,164.69,164.46,164.68,8081.0,152.1602,152.2342,152.0216,152.225,8081.0
2019-04-15 14:05:00,164.68,164.93,164.63,164.77,12106.0,152.225,152.456,152.1787,152.3081,12106.0
2019-04-15 14:10:00,164.82,164.94,164.74,164.81,12801.0,152.3544,152.4653,152.2804,152.3451,12801.0
2019-04-15 14:15:00,164.77,164.83,164.67,164.72,14520.0,152.3081,152.3636,152.2157,152.2619,14520.0
2019-04-15 14:20:00,164.74,165.0,164.56,165.0,16151.0,152.2804,152.5208,152.114,152.5208,16151.0
2019-04-15 14:25:00,164.99,165.04,164.79,164.85,13404.0,152.5115,152.5577,152.3266,152.3821,13404.0
2019-04-15 14:30:00,164.81,164.95,164.78,164.84,9672.0,152.3451,152.4745,152.3174,152.3729,9672.0
2019-04-15 14:35:00,164.82,164.87,164.63,164.86,8495.0,152.3544,152.4006,152.1787,152.3913,8495.0
2019-04-15 14:40:00,164.87,165.51,164.87,165.51,19459.0,152.4006,152.9922,152.4006,152.9922,19459.0
2019-04-15 14:45:00,165.49,165.49,164.85,164.86,12566.0,152.9737,152.9737,152.3821,152.3913,12566.0
2019-04-15 14:50:00,164.86,165.13,164.83,165.07,18400.0,152.3913,152.6409,152.3636,152.5855,18400.0
2019-04-15 14:55:00,165.11,165.11,164.61,164.64,13421.0,152.6224,152.6224,152.1602,152.188,13421.0
2019-04-15 15:00:00,164.6,164.64,164.23,164.28,33773.0,152.151,152.188,151.809,151.8552,33773.0
2019-04-15 15:05:00,164.26,164.72,164.26,164.72,27693.0,151.8367,152.2619,151.8367,152.2619,27693.0
2019-04-15 15:10:00,164.74,164.84,164.6,164.62,16889.0,152.2804,152.3729,152.151,152.1695,16889.0
2019-04-15 15:15:00,164.6,164.74,164.55,164.59,12178.0,152.151,152.2804,152.1048,152.1418,12178.0
2019-04-15 15:20:00,164.55,164.59,164.35,164.59,8046.0,152.1048,152.1418,151.9199,152.1418,8046.0
2019-04-15 15:25:00,164.58,164.67,164.45,164.49,11000.0,152.1325,152.2157,152.0123,152.0493,11000.0
2019-04-15 15:30:00,164.45,164.47,164.13,164.15,19182.0,152.0123,152.0308,151.7166,151.735,19182.0
2019-04-15 15:35:00,164.14,164.24,164.06,164.13,17547.0,151.7258,151.8182,151.6518,151.7166,17547.0
2019-04-15 15:40:00,164.12,164.26,164.11,164.19,18294.0,151.7073,151.8367,151.6981,151.772,18294.0
2019-04-15 15:45:00,164.21,164.22,163.92,163.92,40389.0,151.7905,151.7997,151.5224,151.5224,40389.0
2019-04-15 15:50:00,163.91,164.48,163.91,164.34,46994.0,151.5132,152.0401,151.5132,151.9107,46994.0
2019-04-15 15:55:00,164.34,164.4,163.8,163.85,126963.0,151.9107,151.9661,151.4115,151.4577,126963.0
2019-04-16 09:30:00,166.7,167.26,164.96,165.06,115698.0,154.0922,154.6098,152.4838,152.5762,115698.0
2019-04-16 09:35:00,165.02,166.91,164.9,165.99,44028.0,152.5392,154.2863,152.4283,153.4359,44028.0
2019-04-16 09:40:00,165.92,166.7,164.29,164.68,96214.0,153.3712,154.0922,151.8644,152.225,96214.0
2019-04-16 09:45:00,164.38,164.47,162.32,162.32,83865.0,151.9476,152.0308,150.0434,150.0434,83865.0
2019-04-16 09:50:00,162.17,162.6,160.51,160.68,114711.0,149.9048,150.3023,148.3703,148.5275,114711.0
2019-04-16 09:55:00,160.76,162.26,160.73,161.74,58479.0,148.6014,149.988,148.5737,149.5073,58479.0
2019-04-16 10:00:00,161.73,162.5,161.55,162.24,36096.0,149.4981,150.2098,149.3317,149.9695,36096.0
2019-04-16 10:05:00,162.33,162.46,161.44,161.72,40949.0,150.0527,150.1729,149.23,149.4888,40949.0
2019-04-16 10:10:00,161.74,161.89,161.38,161.87,19305.0,149.5073,149.646,149.1745,149.6275,19305.0
2019-04-16 10:15:00,161.89,161.89,161.1,161.11,20488.0,149.646,149.646,148.9157,148.925,20488.0
2019-04-16 10:20:00,161.19,161.56,161.06,161.5,19527.0,148.9989,149.3409,148.8787,149.2855,19527.0
2019-04-16 10:25:00,161.48,161.57,160.85,160.89,32774.0,149.267,149.3502,148.6846,148.7216,32774.0
2019-04-16 10:30:00,160.82,160.87,160.5,160.72,29280.0,148.6569,148.7031,148.3611,148.5645,29280.0
2019-04-16 10:35:00,160.66,161.0,160.52,160.56,20676.0,148.509,148.8233,148.3796,148.4166,20676.0
2019-04-16 10:40:00,160.55,160.57,160.1,160.15,28458.0,148.4073,148.4258,147.9913,148.0376,28458.0
2019-04-16 10:45:00,160.12,160.12,159.52,159.58,33416.0,148.0098,148.0098,147.4552,147.5107,33416.0
2019-04-16 10:50:00,159.51,159.63,158.0,158.11,202936.0,147.446,147.5569,146.0502,146.1519,202936.0
2019-04-16 10:55:00,158.03,158.22,155.77,156.37,221420.0,146.0779,146.2535,143.9888,144.5435,221420.0
2019-04-16 11:00:00,156.12,156.97,155.6,155.66,216285.0,144.3124,145.0981,143.8317,143.8872,216285.0
2019-04-16 11:05:00,155.7,156.43,155.1,156.43,99520.0,143.9241,144.5989,143.3695,144.5989,99520.0
2019-04-16 11:10:00,156.56,156.56,155.35,155.39,79662.0,144.7191,144.7191,143.6006,143.6376,79662.0
2019-04-16 11:15:00,155.37,155.69,155.25,155.59,78243.0,143.6191,143.9149,143.5082,143.8224,78243.0
2019-04-16 11:20:00,155.54,156.34,155.37,156.34,92592.0,143.7762,144.5157,143.6191,144.5157,92592.0
2019-04-16 11:25:00,156.37,156.64,155.82,156.34,34435.0,144.5435,144.793,144.0351,144.5157,34435.0
2019-04-16 11:30:00,156.33,157.2,156.06,156.44,51233.0,144.5065,145.3107,144.2569,144.6082,51233.0
2019-04-16 11:35:00,156.29,156.6,155.5,155.53,118462.0,144.4695,144.7561,143.7393,143.767,118462.0
2019-04-16 11:40:00,155.61,156.07,155.2,155.56,109378.0,143.8409,144.2661,143.4619,143.7947,109378.0
2019-04-16 11:45:00,155.52,156.02,155.07,155.78,47743.0,143.7577,144.2199,143.3418,143.9981,47743.0
2019-04-16 11:50:00,155.78,155.83,155.38,155.77,37767.0,143.9981,144.0443,143.6283,143.9888,37767.0
2019-04-16 11:55:00,155.82,156.4,155.74,156.0,143678.0,144.0351,144.5712,143.9611,144.2014,143678.0
2019-04-16 12:00:00,156.0,156.4,155.88,156.39,28860.0,144.2014,144.5712,144.0905,144.5619,28860.0
2019-04-16 12:05:00,156.33,156.57,156.05,156.06,30197.0,144.5065,144.7283,144.2477,144.2569,30197.0
2019-04-16 12:10:00,156.08,156.08,155.61,155.91,49621.0,144.2754,144.2754,143.8409,144.1182,49621.0
2019-04-16 12:15:00,155.87,155.91,155.51,155.62,21884.0,144.0813,144.1182,143.7485,143.8502,21884.0
2019-04-16 12:20:00,155.62,155.76,155.27,155.54,38181.0,143.8502,143.9796,143.5266,143.7762,38181.0
2019-04-16 12:25:00,155.48,155.67,155.12,155.19,37514.0,143.7208,143.8964,143.388,143.4527,37514.0
2019-04-16 12:30:00,155.23,155.34,154.57,154.74,54927.0,143.4897,143.5914,142.8796,143.0367,54927.0
2019-04-16 12:35:00,154.74,154.79,154.43,154.55,75548.0,143.0367,143.083,142.7502,142.8611,75548.0
2019-04-16 12:40:00,154.6,154.95,154.4,154.45,24569.0,142.9073,143.2309,142.7224,142.7687,24569.0
2019-04-16 12:45:00,154.45,154.93,154.39,154.62,115999.0,142.7687,143.2124,142.7132,142.9258,115999.0
2019-04-16 12:50:00,154.61,154.69,154.11,154.47,17896.0,142.9166,142.9905,142.4544,142.7872,17896.0
2019-04-16 12:55:00,154.49,154.49,153.8,153.93,23118.0,142.8056,142.8056,142.1678,142.288,23118.0
2019-04-16 13:00:00,153.88,153.88,153.49,153.58,29290.0,142.2418,142.2418,141.8813,141.9645,29290.0
2019-04-16 13:05:00,153.54,153.8,153.54,153.64,17618.0,141.9275,142.1678,141.9275,142.0199,17618.0
2019-04-16 13:10:00,153.62,154.32,153.56,154.23,19485.0,142.0014,142.6485,141.946,142.5653,19485.0
2019-04-16 13:15:00,154.21,154.39,153.88,153.89,18688.0,142.5468,142.7132,142.2418,142.251,18688.0
2019-04-16 13:20:00,153.88,153.95,153.54,153.56,21521.0,142.2418,142.3065,141.9275,141.946,21521.0
2019-04-16 13:25:00,153.54,153.6,153.1,153.29,30378.0,141.9275,141.983,141.5208,141.6964,30378.0
2019-04-16 13:30:00,153.35,153.35,152.97,152.97,52798.0,141.7519,141.7519,141.4006,141.4006,52798.0
2019-04-16 13:35:00,152.93,153.03,152.72,152.78,40610.0,141.3636,141.4561,141.1695,141.225,40610.0
2019-04-16 13:40:00,152.77,152.82,151.93,152.07,115855.0,141.2157,141.2619,140.4393,140.5687,115855.0
2019-04-16 13:45:00,152.06,152.22,151.48,151.73,71094.0,140.5594,140.7073,140.0233,140.2544,71094.0
2019-04-16 13:50:00,151.68,152.31,151.16,152.24,76205.0,140.2082,140.7905,139.7275,140.7258,76205.0
2019-04-16 13:55:00,152.27,152.39,151.8,151.99,31304.0,140.7535,140.8645,140.3191,140.4947,31304.0
2019-04-16 14:00:00,151.99,152.02,151.51,151.66,21552.0,140.4947,140.5225,140.051,140.1897,21552.0
2019-04-16 14:05:00,151.61,151.64,151.21,151.21,38529.0,140.1435,140.1712,139.7737,139.7737,38529.0
2019-04-16 14:10:00,151.17,151.27,150.72,151.25,69235.0,139.7367,139.8292,139.3208,139.8107,69235.0
2019-04-16 14:15:00,151.25,152.69,151.15,152.29,132295.0,139.8107,141.1418,139.7183,140.772,132295.0
2019-04-16 14:20:00,152.31,152.32,151.85,152.15,65238.0,140.7905,140.7998,140.3653,140.6426,65238.0
2019-04-16 14:25:00,152.17,153.07,152.16,152.94,64185.0,140.6611,141.493,140.6519,141.3729,64185.0
2019-04-16 14:30:00,152.96,153.0,152.1,152.38,35518.0,141.3914,141.4283,140.5964,140.8552,35518.0
2019-04-16 14:35:00,152.38,152.43,151.82,152.11,33430.0,140.8552,140.9014,140.3376,140.6056,33430.0
2019-04-16 14:40:00,152.14,152.43,151.83,152.28,59154.0,140.6334,140.9014,140.3468,140.7628,59154.0
2019-04-16 14:45:00,152.28,152.28,151.52,151.72,34605.0,140.7628,140.7628,140.0603,140.2451,34605.0
2019-04-16 14:50:00,151.69,151.69,151.27,151.63,40615.0,140.2174,140.2174,139.8292,140.1619,40615.0
2019-04-16 14:55:00,151.62,151.97,151.53,151.63,63336.0,140.1527,140.4762,140.0695,140.1619,63336.0
2019-04-16 15:00:00,151.56,151.73,151.31,151.61,47673.0,140.0972,140.2544,139.8662,140.1435,47673.0
2019-04-16 15:05:00,151.58,152.07,151.45,151.71,63375.0,140.1157,140.5687,139.9956,140.2359,63375.0
2019-04-16 15:10:00,151.73,151.88,151.45,151.67,40421.0,140.2544,140.393,139.9956,140.1989,40421.0
2019-04-16 15:15:00,151.75,151.8,151.26,151.38,60270.0,140.2729,140.3191,139.8199,139.9309,60270.0
2019-04-16 15:20:00,151.37,151.94,151.36,151.8,98674.0,139.9216,140.4485,139.9124,140.3191,98674.0
2019-04-16 15:25:00,151.82,151.82,151.29,151.44,34006.0,140.3376,140.3376,139.8477,139.9863,34006.0
2019-04-16 15:30:00,151.45,151.45,151.0,151.03,71038.0,139.9956,139.9956,139.5796,139.6073,71038.0
2019-04-16 15:35:00,151.01,151.06,150.8,150.94,93421.0,139.5888,139.6351,139.3947,139.5241,93421.0
2019-04-16 15:40:00,150.94,151.17,150.72,150.74,72962.0,139.5241,139.7367,139.3208,139.3393,72962.0
2019-04-16 15:45:00,150.74,150.9,150.51,150.6,97825.0,139.3393,139.4872,139.1267,139.2098,97825.0
2019-04-16 15:50:00,150.61,151.04,150.52,151.0,92819.0,139.2191,139.6166,139.1359,139.5796,92819.0
2019-04-16 15:55:00,151.02,151.27,150.86,151.04,248673.0,139.5981,139.8292,139.4502,139.6166,248673.0
2019-04-17 09:30:00,151.11,151.76,149.05,149.25,209052.0,139.6813,140.2821,137.7771,137.962,209052.0
2019-04-17 09:35:00,149.25,149.37,147.36,147.83,120436.0,137.962,138.0729,136.2149,136.6493,120436.0
2019-04-17 09:40:00,147.7,148.15,146.26,147.38,110021.0,136.5292,136.9451,135.1981,136.2334,110021.0
2019-04-17 09:45:00,147.29,147.31,142.61,143.28,399355.0,136.1502,136.1687,131.8241,132.4435,399355.0
2019-04-17 09:50:00,143.36,144.85,141.95,144.82,279126.0,132.5174,133.8947,131.2141,133.867,279126.0
2019-04-17 09:55:00,144.82,145.18,143.72,144.71,96889.0,133.867,134.1998,132.8502,133.7653,96889.0
2019-04-17 10:00:00,144.39,146.97,144.39,146.75,133559.0,133.4695,135.8544,133.4695,135.651,133559.0
2019-04-17 10:05:00,146.84,147.47,145.91,145.92,183577.0,135.7342,136.3166,134.8746,134.8838,183577.0
2019-04-17 10:10:00,145.95,147.51,145.81,147.37,88282.0,134.9115,136.3536,134.7821,136.2241,88282.0
2019-04-17 10:15:00,147.48,147.97,147.22,147.88,102278.0,136.3258,136.7788,136.0855,136.6956,102278.0
2019-04-17 10:20:00,147.81,148.62,146.44,146.84,138602.0,136.6309,137.3796,135.3645,135.7342,138602.0
2019-04-17 10:25:00,146.84,146.92,146.21,146.48,48736.0,135.7342,135.8082,135.1519,135.4015,48736.0
2019-04-17 10:30:00,146.55,146.59,145.83,146.0,77736.0,135.4662,135.5031,134.8006,134.9578,77736.0
2019-04-17 10:35:00,145.95,146.82,145.94,146.03,142675.0,134.9115,135.7157,134.9023,134.9855,142675.0
2019-04-17 10:40:00,146.01,146.27,145.39,145.78,57686.0,134.967,135.2073,134.3939,134.7544,57686.0
2019-04-17 10:45:00,145.71,146.61,145.65,145.8,138970.0,134.6897,135.5216,134.6342,134.7729,138970.0
2019-04-17 10:50:00,145.75,145.9,145.19,145.63,49499.0,134.7267,134.8653,134.209,134.6157,49499.0
2019-04-17 10:55:00,145.6,145.82,145.32,145.5,53061.0,134.588,134.7914,134.3292,134.4956,53061.0
2019-04-17 11:00:00,145.5,145.83,145.4,145.72,55963.0,134.4956,134.8006,134.4031,134.6989,55963.0
2019-04-17 11:05:00,145.7,146.29,145.57,145.98,111264.0,134.6804,135.2258,134.5603,134.9393,111264.0
2019-04-17 11:10:00,146.01,146.01,144.98,145.15,95081.0,134.967,134.967,134.0149,134.172,95081.0
2019-04-17 11:15:00,145.16,145.21,144.46,144.7,52621.0,134.1813,134.2275,133.5342,133.7561,52621.0
2019-04-17 11:20:00,144.69,144.79,144.23,144.31,53607.0,133.7468,133.8393,133.3216,133.3956,53607.0
2019-04-17 11:25:00,144.26,145.92,144.22,145.65,117912.0,133.3494,134.8838,133.3124,134.6342,117912.0
2019-04-17 11:30:00,145.6,145.91,145.29,145.46,68086.0,134.588,134.8746,134.3015,134.4586,68086.0
2019-04-17 11:35:00,145.44,145.81,144.95,145.17,99569.0,134.4401,134.7821,133.9872,134.1905,99569.0
2019-04-17 11:40:00,145.17,145.18,144.4,144.4,51979.0,134.1905,134.1998,133.4788,133.4788,51979.0
2019-04-17 11:45:00,144.32,145.12,144.32,144.77,96804.0,133.4048,134.1443,133.4048,133.8208,96804.0
2019-04-17 11:50:00,144.76,145.26,144.5,144.55,86400.0,133.8115,134.2737,133.5712,133.6174,86400.0
2019-04-17 11:55:00,144.55,144.59,144.03,144.03,36254.0,133.6174,133.6544,133.1367,133.1367,36254.0
2019-04-17 12:00:00,144.02,144.24,143.67,144.11,66385.0,133.1275,133.3309,132.804,133.2107,66385.0
2019-04-17 12:05:00,144.14,144.87,144.06,144.59,65459.0,133.2384,133.9132,133.1645,133.6544,65459.0
2019-04-17 12:10:00,144.62,145.42,144.5,145.17,161792.0,133.6821,134.4216,133.5712,134.1905,161792.0
2019-04-17 12:15:00,145.19,145.33,145.04,145.12,185447.0,134.209,134.3384,134.0704,134.1443,185447.0
2019-04-17 12:20:00,145.13,145.21,144.78,144.91,97450.0,134.1536,134.2275,133.83,133.9502,97450.0
2019-04-17 12:25:00,144.89,144.94,143.96,144.06,82646.0,133.9317,133.9779,133.072,133.1645,82646.0
2019-04-17 12:30:00,144.05,144.06,143.13,143.91,94470.0,133.1552,133.1645,132.3048,133.0258,94470.0
2019-04-17 12:35:00,143.96,144.45,143.85,144.18,66575.0,133.072,133.525,132.9704,133.2754,66575.0
2019-04-17 12:40:00,144.17,144.31,143.89,143.9,54166.0,133.2662,133.3956,133.0073,133.0166,54166.0
2019-04-17 12:45:00,143.86,144.06,143.66,143.69,81300.0,132.9796,133.1645,132.7947,132.8225,81300.0
2019-04-17 12:50:00,143.71,144.56,143.7,144.43,43151.0,132.841,133.6267,132.8317,133.5065,43151.0
2019-04-17 12:55:00,144.43,144.69,144.16,144.33,45364.0,133.5065,133.7468,133.2569,133.4141,45364.0
2019-04-17 13:00:00,144.3,144.3,144.0,144.12,22608.0,133.3863,133.3863,133.109,133.2199,22608.0
2019-04-17 13:05:00,144.12,144.27,143.89,143.92,44047.0,133.2199,133.3586,133.0073,133.0351,44047.0
2019-04-17 13:10:00,143.93,144.07,143.74,143.88,80659.0,133.0443,133.1737,132.8687,132.9981,80659.0
2019-04-17 13:15:00,143.89,143.94,143.68,143.7,65307.0,133.0073,133.0536,132.8132,132.8317,65307.0
2019-04-17 13:20:00,143.69,143.77,143.05,143.05,123123.0,132.8225,132.8964,132.2309,132.2309,123123.0
2019-04-17 13:25:00,143.01,143.35,143.01,143.24,70260.0,132.1939,132.5082,132.1939,132.4065,70260.0
2019-04-17 13:30:00,143.25,144.05,143.25,143.4,59745.0,132.4157,133.1552,132.4157,132.5544,59745.0
2019-04-17 13:35:00,143.41,143.71,143.41,143.56,62515.0,132.5636,132.841,132.5636,132.7023,62515.0
2019-04-17 13:40:00,143.54,143.67,143.36,143.52,38580.0,132.6838,132.804,132.5174,132.6653,38580.0
2019-04-17 13:45:00,143.51,143.55,143.19,143.19,47063.0,132.6561,132.6931,132.3603,132.3603,47063.0
2019-04-17 13:50:00,143.18,143.41,143.15,143.17,60824.0,132.351,132.5636,132.3233,132.3418,60824.0
2019-04-17 13:55:00,143.18,143.31,143.16,143.24,50770.0,132.351,132.4712,132.3325,132.4065,50770.0
2019-04-17 14:00:00,143.28,144.12,143.26,143.85,75668.0,132.4435,133.2199,132.425,132.9704,75668.0
2019-04-17 14:05:00,143.87,143.88,143.64,143.77,73442.0,132.9889,132.9981,132.7762,132.8964,73442.0
2019-04-17 14:10:00,143.75,143.8,143.33,143.36,56838.0,132.8779,132.9241,132.4897,132.5174,56838.0
2019-04-17 14:15:00,143.37,143.56,143.25,143.44,38490.0,132.5267,132.7023,132.4157,132.5914,38490.0
2019-04-17 14:20:00,143.43,143.77,143.27,143.67,51850.0,132.5821,132.8964,132.4342,132.804,51850.0
2019-04-17 14:25:00,143.69,145.48,143.55,145.22,60113.0,132.8225,134.4771,132.6931,134.2367,60113.0
2019-04-17 14:30:00,145.24,146.13,145.01,146.09,96365.0,134.2552,135.0779,134.0426,135.0409,96365.0
2019-04-17 14:35:00,145.99,146.56,145.66,146.41,145649.0,134.9485,135.4754,134.6435,135.3367,145649.0
2019-04-17 14:40:00,146.49,146.96,146.04,146.19,184733.0,135.4107,135.8451,134.9947,135.1334,184733.0
2019-04-17 14:45:00,146.22,146.53,145.69,145.69,50225.0,135.1611,135.4477,134.6712,134.6712,50225.0
2019-04-17 14:50:00,145.66,146.63,145.65,145.8,44000.0,134.6435,135.5401,134.6342,134.7729,44000.0
2019-04-17 14:55:00,145.87,145.98,145.56,145.62,51915.0,134.8376,134.9393,134.551,134.6065,51915.0
2019-04-17 15:00:00,145.62,146.36,145.58,146.14,44919.0,134.6065,135.2905,134.5695,135.0872,44919.0
2019-04-17 15:05:00,146.18,146.45,145.83,146.29,37899.0,135.1241,135.3737,134.8006,135.2258,37899.0
2019-04-17 15:10:00,146.27,146.6,145.88,146.47,59346.0,135.2073,135.5124,134.8468,135.3922,59346.0
2019-04-17 15:15:00,146.5,146.71,146.06,146.29,55352.0,135.4199,135.6141,135.0132,135.2258,55352.0
2019-04-17 15:20:00,146.32,146.34,146.02,146.25,63243.0,135.2536,135.272,134.9762,135.1888,63243.0
2019-04-17 15:25:00,146.25,146.44,146.01,146.22,59719.0,135.1888,135.3645,134.967,135.1611,59719.0
2019-04-17 15:30:00,146.22,146.54,146.19,146.38,40142.0,135.1611,135.4569,135.1334,135.309,40142.0
2019-04-17 15:35:00,146.37,146.4,146.0,146.06,48595.0,135.2998,135.3275,134.9578,135.0132,48595.0
2019-04-17 15:40:00,146.06,146.29,145.97,146.04,56401.0,135.0132,135.2258,134.93,134.9947,56401.0
2019-04-17 15:45:00,146.05,146.42,146.03,146.25,79858.0,135.004,135.346,134.9855,135.1888,79858.0
2019-04-17 15:50:00,146.24,146.29,146.03,146.05,107172.0,135.1796,135.2258,134.9855,135.004,107172.0
2019-04-17 15:55:00,146.04,146.08,145.41,145.42,310497.0,134.9947,135.0317,134.4124,134.4216,310497.0
2019-04-18 09:30:00,145.95,147.49,145.51,147.46,118908.0,134.9115,136.3351,134.5048,136.3073,118908.0
2019-04-18 09:35:00,147.55,148.17,147.24,147.5,173222.0,136.3905,136.9636,136.104,136.3443,173222.0
2019-04-18 09:40:00,147.49,147.91,146.26,146.87,175011.0,136.3351,136.7233,135.1981,135.762,175011.0
2019-04-18 09:45:00,146.88,148.18,146.88,147.94,178424.0,135.7712,136.9729,135.7712,136.751,178424.0
2019-04-18 09:50:00,148.0,148.0,145.81,146.09,92772.0,136.8065,136.8065,134.7821,135.0409,92772.0
2019-04-18 09:55:00,146.14,146.17,144.54,144.82,104331.0,135.0872,135.1149,133.6082,133.867,104331.0
2019-04-18 10:00:00,144.78,145.93,144.35,145.84,63496.0,133.83,134.893,133.4325,134.8099,63496.0
2019-04-18 10:05:00,145.92,145.96,145.0,145.51,46013.0,134.8838,134.9208,134.0334,134.5048,46013.0
2019-04-18 10:10:00,145.44,145.72,144.24,144.97,50447.0,134.4401,134.6989,133.3309,134.0057,50447.0
2019-04-18 10:15:00,144.97,145.9,144.93,145.55,80656.0,134.0057,134.8653,133.9687,134.5418,80656.0
2019-04-18 10:20:00,145.38,145.75,145.1,145.22,30156.0,134.3846,134.7267,134.1258,134.2367,30156.0
2019-04-18 10:25:00,145.22,146.12,145.11,146.03,59158.0,134.2367,135.0687,134.1351,134.9855,59158.0
2019-04-18 10:30:00,145.94,145.97,144.79,145.11,73932.0,134.9023,134.93,133.8393,134.1351,73932.0
2019-04-18 10:35:00,145.21,146.17,144.74,144.81,100503.0,134.2275,135.1149,133.7931,133.8578,100503.0
2019-04-18 10:40:00,144.86,146.53,144.65,146.2,106243.0,133.904,135.4477,133.7099,135.1426,106243.0
2019-04-18 10:45:00,146.2,147.76,145.97,147.76,78185.0,135.1426,136.5846,134.93,136.5846,78185.0
2019-04-18 10:50:00,147.68,147.73,146.91,147.3,105502.0,136.5107,136.5569,135.7989,136.1594,105502.0
2019-04-18 10:55:00,147.24,147.44,146.59,146.61,33290.0,136.104,136.2888,135.5031,135.5216,33290.0
2019-04-18 11:00:00,146.72,146.84,146.37,146.48,15404.0,135.6233,135.7342,135.2998,135.4015,15404.0
2019-04-18 11:05:00,146.47,146.62,145.83,146.1,19329.0,135.3922,135.5309,134.8006,135.0502,19329.0
2019-04-18 11:10:00,145.96,146.16,145.62,145.62,15342.0,134.9208,135.1057,134.6065,134.6065,15342.0
2019-04-18 11:15:00,145.61,145.75,145.4,145.56,20854.0,134.5973,134.7267,134.4031,134.551,20854.0
2019-04-18 11:20:00,145.62,145.9,145.29,145.85,19579.0,134.6065,134.8653,134.3015,134.8191,19579.0
2019-04-18 11:25:00,145.75,146.02,145.48,145.65,16887.0,134.7267,134.9762,134.4771,134.6342,16887.0
2019-04-18 11:30:00,145.62,145.8,145.34,145.66,125492.0,134.6065,134.7729,134.3477,134.6435,125492.0
2019-04-18 11:35:00,145.66,146.2,145.58,146.08,21282.0,134.6435,135.1426,134.5695,135.0317,21282.0
2019-04-18 11:40:00,145.93,146.25,145.89,146.25,10305.0,134.893,135.1888,134.8561,135.1888,10305.0
2019-04-18 11:45:00,146.21,146.5,146.04,146.38,13989.0,135.1519,135.4199,134.9947,135.309,13989.0
2019-04-18 11:50:00,146.3,146.65,146.27,146.45,18114.0,135.2351,135.5586,135.2073,135.3737,18114.0
2019-04-18 11:55:00,146.48,146.7,146.43,146.5,15226.0,135.4015,135.6048,135.3552,135.4199,15226.0
2019-04-18 12:00:00,146.5,146.57,146.26,146.38,37226.0,135.4199,135.4846,135.1981,135.309,37226.0
2019-04-18 12:05:00,146.38,146.6,146.23,146.37,68131.0,135.309,135.5124,135.1704,135.2998,68131.0
2019-04-18 12:10:00,146.38,146.82,146.34,146.67,353299.0,135.309,135.7157,135.272,135.5771,353299.0
2019-04-18 12:15:00,146.65,147.24,146.58,147.0,152109.0,135.5586,136.104,135.4939,135.8821,152109.0
2019-04-18 12:20:00,146.92,147.3,146.86,146.98,50504.0,135.8082,136.1594,135.7527,135.8636,50504.0
2019-04-18 12:25:00,147.03,147.5,146.59,147.5,47414.0,135.9099,136.3443,135.5031,136.3443,47414.0
2019-04-18 12:30:00,147.41,147.43,146.76,146.83,54431.0,136.2611,136.2796,135.6603,135.725,54431.0
2019-04-18 12:35:00,146.89,147.0,146.29,146.82,54151.0,135.7804,135.8821,135.2258,135.7157,54151.0
2019-04-18 12:40:00,146.85,147.02,146.74,146.82,39476.0,135.7435,135.9006,135.6418,135.7157,39476.0
2019-04-18 12:45:00,146.84,146.93,146.67,146.81,16148.0,135.7342,135.8174,135.5771,135.7065,16148.0
2019-04-18 12:50:00,146.81,146.93,146.71,146.75,7650.0,135.7065,135.8174,135.6141,135.651,7650.0
2019-04-18 12:55:00,146.71,146.71,146.36,146.39,9977.0,135.6141,135.6141,135.2905,135.3183,9977.0
2019-04-18 13:00:00,146.35,146.65,146.32,146.57,13797.0,135.2813,135.5586,135.2536,135.4846,13797.0
2019-04-18 13:05:00,146.63,146.67,146.46,146.59,10817.0,135.5401,135.5771,135.383,135.5031,10817.0
2019-04-18 13:10:00,146.59,146.76,146.57,146.65,16303.0,135.5031,135.6603,135.4846,135.5586,16303.0
2019-04-18 13:15:00,146.69,146.69,146.52,146.59,14413.0,135.5956,135.5956,135.4384,135.5031,14413.0
2019-04-18 13:20:00,146.55,146.67,146.51,146.58,16966.0,135.4662,135.5771,135.4292,135.4939,16966.0
2019-04-18 13:25:00,146.58,146.69,146.53,146.55,22986.0,135.4939,135.5956,135.4477,135.4662,22986.0
2019-04-18 13:30:00,146.56,146.62,146.49,146.5,20989.0,135.4754,135.5309,135.4107,135.4199,20989.0
2019-04-18 13:35:00,146.5,146.53,146.38,146.44,18409.0,135.4199,135.4477,135.309,135.3645,18409.0
2019-04-18 13:40:00,146.44,146.47,146.38,146.46,19802.0,135.3645,135.3922,135.309,135.383,19802.0
2019-04-18 13:45:00,146.47,146.55,146.43,146.47,21104.0,135.3922,135.4662,135.3552,135.3922,21104.0
2019-04-18 13:50:00,146.47,146.55,146.41,146.46,13099.0,135.3922,135.4662,135.3367,135.383,13099.0
2019-04-18 13:55:00,146.43,146.48,146.38,146.44,17030.0,135.3552,135.4015,135.309,135.3645,17030.0
2019-04-18 14:00:00,146.41,146.5,146.36,146.42,13272.0,135.3367,135.4199,135.2905,135.346,13272.0
2019-04-18 14:05:00,146.4,146.57,146.31,146.55,27481.0,135.3275,135.4846,135.2443,135.4662,27481.0
2019-04-18 14:10:00,146.55,146.57,146.35,146.48,12247.0,135.4662,135.4846,135.2813,135.4015,12247.0
2019-04-18 14:15:00,146.44,146.69,146.43,146.55,22591.0,135.3645,135.5956,135.3552,135.4662,22591.0
2019-04-18 14:20:00,146.53,146.66,146.48,146.65,14813.0,135.4477,135.5678,135.4015,135.5586,14813.0
2019-04-18 14:25:00,146.63,146.7,146.59,146.64,19128.0,135.5401,135.6048,135.5031,135.5494,19128.0
2019-04-18 14:30:00,146.66,147.4,146.6,147.22,36097.0,135.5678,136.2519,135.5124,136.0855,36097.0
2019-04-18 14:35:00,147.22,147.41,147.16,147.38,18683.0,136.0855,136.2611,136.03,136.2334,18683.0
2019-04-18 14:40:00,147.36,147.62,147.0,147.06,134505.0,136.2149,136.4552,135.8821,135.9376,134505.0
2019-04-18 14:45:00,147.07,147.62,147.07,147.62,17209.0,135.9468,136.4552,135.9468,136.4552,17209.0
2019-04-18 14:50:00,147.63,147.94,147.61,147.84,17423.0,136.4645,136.751,136.446,136.6586,17423.0
2019-04-18 14:55:00,147.84,147.98,147.81,147.86,12292.0,136.6586,136.788,136.6309,136.6771,12292.0
2019-04-18 15:00:00,147.82,148.0,147.81,147.99,26122.0,136.6401,136.8065,136.6309,136.7972,26122.0
2019-04-18 15:05:00,147.97,148.0,147.93,147.97,20182.0,136.7788,136.8065,136.7418,136.7788,20182.0
2019-04-18 15:10:00,147.97,148.0,147.92,147.98,24851.0,136.7788,136.8065,136.7325,136.788,24851.0
2019-04-18 15:15:00,147.99,149.05,147.97,148.67,113859.0,136.7972,137.7771,136.7788,137.4258,113859.0
2019-04-18 15:20:00,148.71,148.71,148.31,148.44,17314.0,137.4628,137.4628,137.093,137.2132,17314.0
2019-04-18 15:25:00,148.44,148.54,148.31,148.47,36505.0,137.2132,137.3057,137.093,137.2409,36505.0
2019-04-18 15:30:00,148.46,148.65,148.35,148.6,79020.0,137.2317,137.4073,137.13,137.3611,79020.0
2019-04-18 15:35:00,148.63,148.7,148.55,148.63,32137.0,137.3888,137.4535,137.3149,137.3888,32137.0
2019-04-18 15:40:00,148.63,148.95,148.62,148.76,54991.0,137.3888,137.6846,137.3796,137.509,54991.0
2019-04-18 15:45:00,148.77,148.98,148.71,148.73,54076.0,137.5183,137.7124,137.4628,137.4813,54076.0
2019-04-18 15:50:00,148.74,148.95,148.57,148.95,83859.0,137.4905,137.6846,137.3334,137.6846,83859.0
2019-04-18 15:55:00,148.86,149.02,148.55,149.0,178185.0,137.6014,137.7493,137.3149,137.7309,178185.0
2019-04-22 09:30:00,149.51,151.69,149.51,150.39,101417.0,138.2023,140.2174,138.2023,139.0157,101417.0
2019-04-22 09:35:00,150.91,151.72,150.53,150.75,66192.0,139.4964,140.2451,139.1451,139.3485,66192.0
2019-04-22 09:40:00,150.73,150.93,149.71,150.02,40689.0,139.33,139.5149,138.3872,138.6737,40689.0
2019-04-22 09:45:00,149.89,150.54,149.26,150.19,23597.0,138.5535,139.1544,137.9712,138.8309,23597.0
2019-04-22 09:50:00,150.1,150.47,149.9,150.2,36268.0,138.7477,139.0897,138.5628,138.8401,36268.0
2019-04-22 09:55:00,150.13,150.37,149.29,149.7,112639.0,138.7754,138.9972,137.9989,138.3779,112639.0
2019-04-22 10:00:00,149.65,149.95,149.6,149.81,10819.0,138.3317,138.609,138.2855,138.4796,10819.0
2019-04-22 10:05:00,149.87,149.96,148.87,149.03,33320.0,138.5351,138.6183,137.6107,137.7586,33320.0
2019-04-22 10:10:00,149.0,149.19,148.73,148.98,36581.0,137.7309,137.9065,137.4813,137.7124,36581.0
2019-04-22 10:15:00,148.95,149.59,148.86,149.45,80095.0,137.6846,138.2762,137.6014,138.1468,80095.0
2019-04-22 10:20:00,149.34,149.35,148.73,148.94,7153.0,138.0451,138.0544,137.4813,137.6754,7153.0
2019-04-22 10:25:00,148.82,149.39,148.82,149.38,26466.0,137.5645,138.0914,137.5645,138.0821,26466.0
2019-04-22 10:30:00,149.4,149.5,149.09,149.34,8899.0,138.1006,138.193,137.8141,138.0451,8899.0
2019-04-22 10:35:00,149.26,149.82,149.17,149.5,7826.0,137.9712,138.4888,137.888,138.193,7826.0
2019-04-22 10:40:00,149.59,149.66,149.05,149.17,7515.0,138.2762,138.3409,137.7771,137.888,7515.0
2019-04-22 10:45:00,149.29,149.33,148.97,149.12,11678.0,137.9989,138.0359,137.7031,137.8418,11678.0
2019-04-22 10:50:00,149.16,149.19,148.91,148.94,7495.0,137.8788,137.9065,137.6477,137.6754,7495.0
2019-04-22 10:55:00,148.94,149.51,148.9,149.07,32898.0,137.6754,138.2023,137.6384,137.7956,32898.0
2019-04-22 11:00:00,149.07,149.39,148.97,149.1,39763.0,137.7956,138.0914,137.7031,137.8233,39763.0
2019-04-22 11:05:00,149.1,149.4,149.0,149.03,23728.0,137.8233,138.1006,137.7309,137.7586,23728.0
2019-04-22 11:10:00,149.0,149.28,149.0,149.28,7330.0,137.7309,137.9897,137.7309,137.9897,7330.0
2019-04-22 11:15:00,149.13,149.31,149.1,149.31,14918.0,137.851,138.0174,137.8233,138.0174,14918.0
2019-04-22 11:20:00,149.3,149.56,149.17,149.44,43276.0,138.0082,138.2485,137.888,138.1376,43276.0
2019-04-22 11:25:00,149.37,149.4,149.11,149.21,46873.0,138.0729,138.1006,137.8325,137.925,46873.0
2019-04-22 11:30:00,149.17,149.2,149.05,149.13,13150.0,137.888,137.9157,137.7771,137.851,13150.0
2019-04-22 11:35:00,149.15,149.33,149.05,149.33,10937.0,137.8695,138.0359,137.7771,138.0359,10937.0
2019-04-22 11:40:00,149.37,149.88,149.36,149.83,28405.0,138.0729,138.5443,138.0636,138.4981,28405.0
2019-04-22 11:45:00,149.82,149.82,149.43,149.77,6488.0,138.4888,138.4888,138.1283,138.4426,6488.0
2019-04-22 11:50:00,149.67,149.67,148.95,149.1,13086.0,138.3502,138.3502,137.6846,137.8233,13086.0
2019-04-22 11:55:00,149.11,149.55,149.09,149.46,20925.0,137.8325,138.2393,137.8141,138.1561,20925.0
2019-04-22 12:00:00,149.46,149.54,149.15,149.15,10663.0,138.1561,138.23,137.8695,137.8695,10663.0
2019-04-22 12:05:00,149.17,149.26,149.0,149.03,27005.0,137.888,137.9712,137.7309,137.7586,27005.0
2019-04-22 12:10:00,149.04,149.16,149.0,149.11,10044.0,137.7678,137.8788,137.7309,137.8325,10044.0
2019-04-22 12:15:00,149.09,149.12,148.91,148.91,12718.0,137.8141,137.8418,137.6477,137.6477,12718.0
2019-04-22 12:20:00,148.97,149.08,148.81,149.0,12955.0,137.7031,137.8048,137.5552,137.7309,12955.0
2019-04-22 12:25:00,148.95,149.06,148.88,149.06,4084.0,137.6846,137.7863,137.6199,137.7863,4084.0
2019-04-22 12:30:00,148.99,149.13,148.99,149.1,9963.0,137.7216,137.851,137.7216,137.8233,9963.0
2019-04-22 12:35:00,149.15,149.15,148.93,149.0,5250.0,137.8695,137.8695,137.6662,137.7309,5250.0
2019-04-22 12:40:00,149.05,149.08,148.87,148.92,5927.0,137.7771,137.8048,137.6107,137.6569,5927.0
2019-04-22 12:45:00,148.89,149.01,148.76,148.89,6700.0,137.6292,137.7401,137.509,137.6292,6700.0
2019-04-22 12:50:00,148.89,149.05,148.82,148.9,6157.0,137.6292,137.7771,137.5645,137.6384,6157.0
2019-04-22 12:55:00,148.93,149.05,148.8,148.82,9719.0,137.6662,137.7771,137.546,137.5645,9719.0
2019-04-22 13:00:00,148.81,149.0,148.71,148.99,8743.0,137.5552,137.7309,137.4628,137.7216,8743.0
2019-04-22 13:05:00,149.0,149.01,148.87,148.87,4311.0,137.7309,137.7401,137.6107,137.6107,4311.0
2019-04-22 13:10:00,148.84,148.98,148.46,148.49,12781.0,137.583,137.7124,137.2317,137.2594,12781.0
2019-04-22 13:15:00,148.49,148.65,148.45,148.56,7874.0,137.2594,137.4073,137.2225,137.3241,7874.0
2019-04-22 13:20:00,148.58,148.73,148.58,148.7,3572.0,137.3426,137.4813,137.3426,137.4535,3572.0
2019-04-22 13:25:00,148.66,148.74,148.42,148.5,6821.0,137.4166,137.4905,137.1947,137.2687,6821.0
2019-04-22 13:30:00,148.52,148.68,148.48,148.59,5796.0,137.2872,137.4351,137.2502,137.3519,5796.0
2019-04-22 13:35:00,148.6,148.65,148.51,148.52,5056.0,137.3611,137.4073,137.2779,137.2872,5056.0
2019-04-22 13:40:00,148.63,148.85,148.63,148.76,6728.0,137.3888,137.5922,137.3888,137.509,6728.0
2019-04-22 13:45:00,148.79,148.89,148.79,148.87,4174.0,137.5367,137.6292,137.5367,137.6107,4174.0
2019-04-22 13:50:00,148.95,149.05,148.71,148.71,5504.0,137.6846,137.7771,137.4628,137.4628,5504.0
2019-04-22 13:55:00,148.7,148.84,148.68,148.74,3917.0,137.4535,137.583,137.4351,137.4905,3917.0
2019-04-22 14:00:00,148.79,148.8,148.6,148.67,9006.0,137.5367,137.546,137.3611,137.4258,9006.0
2019-04-22 14:05:00,148.6,148.63,148.33,148.35,18243.0,137.3611,137.3888,137.1115,137.13,18243.0
2019-04-22 14:10:00,148.32,148.4,148.12,148.4,19786.0,137.1023,137.1762,136.9174,137.1762,19786.0
2019-04-22 14:15:00,148.35,148.38,148.11,148.22,13260.0,137.13,137.1578,136.9082,137.0099,13260.0
2019-04-22 14:20:00,148.25,148.34,148.2,148.23,10788.0,137.0376,137.1208,136.9914,137.0191,10788.0
2019-04-22 14:25:00,148.29,148.6,148.26,148.6,54302.0,137.0746,137.3611,137.0468,137.3611,54302.0
2019-04-22 14:30:00,148.6,148.68,148.52,148.64,14783.0,137.3611,137.4351,137.2872,137.3981,14783.0
2019-04-22 14:35:00,148.64,148.66,148.39,148.4,12747.0,137.3981,137.4166,137.167,137.1762,12747.0
2019-04-22 14:40:00,148.43,148.48,148.33,148.47,10112.0,137.204,137.2502,137.1115,137.2409,10112.0
2019-04-22 14:45:00,148.45,148.52,148.44,148.48,5300.0,137.2225,137.2872,137.2132,137.2502,5300.0
2019-04-22 14:50:00,148.43,148.45,148.32,148.37,3390.0,137.204,137.2225,137.1023,137.1485,3390.0
2019-04-22 14:55:00,148.38,148.46,148.28,148.28,6384.0,137.1578,137.2317,137.0653,137.0653,6384.0
2019-04-22 15:00:00,148.33,148.43,148.31,148.38,4135.0,137.1115,137.204,137.093,137.1578,4135.0
2019-04-22 15:05:00,148.41,148.46,148.26,148.32,15530.0,137.1855,137.2317,137.0468,137.1023,15530.0
2019-04-22 15:10:00,148.35,148.8,148.35,148.7,8526.0,137.13,137.546,137.13,137.4535,8526.0
2019-04-22 15:15:00,148.69,148.75,148.65,148.69,6425.0,137.4443,137.4998,137.4073,137.4443,6425.0
2019-04-22 15:20:00,148.73,148.74,148.4,148.51,77598.0,137.4813,137.4905,137.1762,137.2779,77598.0
2019-04-22 15:25:00,148.49,148.55,148.39,148.5,28630.0,137.2594,137.3149,137.167,137.2687,28630.0
2019-04-22 15:30:00,148.51,148.62,148.47,148.47,8299.0,137.2779,137.3796,137.2409,137.2409,8299.0
2019-04-22 15:35:00,148.45,148.52,148.43,148.47,9818.0,137.2225,137.2872,137.204,137.2409,9818.0
2019-04-22 15:40:00,148.48,148.54,148.36,148.36,11698.0,137.2502,137.3057,137.1393,137.1393,11698.0
2019-04-22 15:45:00,148.35,148.47,148.03,148.09,39505.0,137.13,137.2409,136.8342,136.8897,39505.0
2019-04-22 15:50:00,148.06,148.56,148.02,148.27,61735.0,136.862,137.3241,136.825,137.0561,61735.0
2019-04-22 15:55:00,148.27,148.32,147.74,147.99,181527.0,137.0561,137.1023,136.5662,136.7972,181527.0
2019-04-23 09:30:00,148.77,150.39,148.7,149.9,127100.0,137.5183,139.0157,137.4535,138.5628,127100.0
2019-04-23 09:35:00,149.95,150.77,149.33,150.65,28239.0,138.609,139.367,138.0359,139.2561,28239.0
2019-04-23 09:40:00,150.5,150.8,150.1,150.14,49220.0,139.1174,139.3947,138.7477,138.7846,49220.0
2019-04-23 09:45:00,150.19,150.55,149.98,150.22,44188.0,138.8309,139.1636,138.6367,138.8586,44188.0
2019-04-23 09:50:00,150.23,150.71,150.06,150.53,26077.0,138.8678,139.3115,138.7107,139.1451,26077.0
2019-04-23 09:55:00,150.52,151.7,150.51,151.62,82426.0,139.1359,140.2267,139.1267,140.1527,82426.0
2019-04-23 10:00:00,151.54,151.72,150.91,151.4,53225.0,140.0788,140.2451,139.4964,139.9493,53225.0
2019-04-23 10:05:00,151.33,151.35,150.72,150.74,27488.0,139.8846,139.9031,139.3208,139.3393,27488.0
2019-04-23 10:10:00,150.77,151.06,150.64,150.89,17846.0,139.367,139.6351,139.2468,139.4779,17846.0
2019-04-23 10:15:00,150.83,150.83,150.11,150.13,21064.0,139.4225,139.4225,138.7569,138.7754,21064.0
2019-04-23 10:20:00,150.13,150.25,149.75,149.88,74517.0,138.7754,138.8863,138.4241,138.5443,74517.0
2019-04-23 10:25:00,149.73,149.73,149.15,149.38,47485.0,138.4056,138.4056,137.8695,138.0821,47485.0
2019-04-23 10:30:00,149.37,149.97,149.29,149.96,81367.0,138.0729,138.6275,137.9989,138.6183,81367.0
2019-04-23 10:35:00,149.87,150.33,149.71,150.31,23921.0,138.5351,138.9603,138.3872,138.9418,23921.0
2019-04-23 10:40:00,150.26,150.52,150.26,150.45,58024.0,138.8956,139.1359,138.8956,139.0712,58024.0
2019-04-23 10:45:00,150.39,151.26,150.39,151.09,125621.0,139.0157,139.8199,139.0157,139.6628,125621.0
2019-04-23 10:50:00,151.13,151.13,150.71,150.98,43717.0,139.6998,139.6998,139.3115,139.5611,43717.0
2019-04-23 10:55:00,151.0,151.17,150.35,151.05,64673.0,139.5796,139.7367,138.9788,139.6258,64673.0
2019-04-23 11:00:00,151.14,151.79,151.03,151.7,122663.0,139.709,140.3098,139.6073,140.2267,122663.0
2019-04-23 11:05:00,151.67,151.74,151.02,151.52,33648.0,140.1989,140.2636,139.5981,140.0603,33648.0
2019-04-23 11:10:00,151.47,152.2,151.47,151.99,76002.0,140.014,140.6888,140.014,140.4947,76002.0
2019-04-23 11:15:00,152.03,152.4,152.03,152.24,22959.0,140.5317,140.8737,140.5317,140.7258,22959.0
2019-04-23 11:20:00,152.28,152.49,151.9,152.3,22739.0,140.7628,140.9569,140.4115,140.7813,22739.0
2019-04-23 11:25:00,152.26,152.6,152.26,152.44,34126.0,140.7443,141.0586,140.7443,140.9107,34126.0
2019-04-23 11:30:00,152.43,152.56,152.24,152.46,34432.0,140.9014,141.0216,140.7258,140.9292,34432.0
2019-04-23 11:35:00,152.42,153.6,152.41,153.49,39031.0,140.8922,141.983,140.883,141.8813,39031.0
2019-04-23 11:40:00,153.56,154.45,153.54,154.23,60665.0,141.946,142.7687,141.9275,142.5653,60665.0
2019-04-23 11:45:00,154.27,154.28,153.72,153.94,29333.0,142.6023,142.6115,142.0939,142.2972,29333.0
2019-04-23 11:50:00,153.95,153.99,153.53,153.86,47353.0,142.3065,142.3435,141.9182,142.2233,47353.0
2019-04-23 11:55:00,153.81,154.09,153.69,153.9,47321.0,142.1771,142.4359,142.0661,142.2603,47321.0
2019-04-23 12:00:00,153.91,154.36,153.85,154.06,33973.0,142.2695,142.6855,142.214,142.4082,33973.0
2019-04-23 12:05:00,154.1,154.41,153.99,154.18,34046.0,142.4451,142.7317,142.3435,142.5191,34046.0
2019-04-23 12:10:00,154.12,154.33,154.01,154.1,26839.0,142.4636,142.6577,142.3619,142.4451,26839.0
2019-04-23 12:15:00,154.06,154.32,153.93,154.31,21369.0,142.4082,142.6485,142.288,142.6393,21369.0
2019-04-23 12:20:00,154.33,154.34,153.97,154.19,33377.0,142.6577,142.667,142.325,142.5283,33377.0
2019-04-23 12:25:00,154.15,154.62,154.14,154.45,42010.0,142.4914,142.9258,142.4821,142.7687,42010.0
2019-04-23 12:30:00,154.45,154.79,154.45,154.63,56655.0,142.7687,143.083,142.7687,142.9351,56655.0
2019-04-23 12:35:00,154.58,154.83,154.5,154.67,58152.0,142.8888,143.1199,142.8149,142.972,58152.0
2019-04-23 12:40:00,154.67,154.69,154.34,154.65,94562.0,142.972,142.9905,142.667,142.9535,94562.0
2019-04-23 12:45:00,154.65,154.81,154.55,154.59,36974.0,142.9535,143.1014,142.8611,142.8981,36974.0
2019-04-23 12:50:00,154.6,154.94,154.58,154.87,39382.0,142.9073,143.2216,142.8888,143.1569,39382.0
2019-04-23 12:55:00,154.9,155.3,154.76,155.03,66800.0,143.1846,143.5544,143.0552,143.3048,66800.0
2019-04-23 13:00:00,155.03,155.11,155.0,155.1,17472.0,143.3048,143.3787,143.2771,143.3695,17472.0
2019-04-23 13:05:00,155.09,155.11,154.81,155.05,31890.0,143.3603,143.3787,143.1014,143.3233,31890.0
2019-04-23 13:10:00,155.06,155.35,154.9,155.16,82034.0,143.3325,143.6006,143.1846,143.425,82034.0
2019-04-23 13:15:00,155.18,155.25,154.63,154.9,38925.0,143.4435,143.5082,142.9351,143.1846,38925.0
2019-04-23 13:20:00,154.88,155.08,154.85,154.85,25652.0,143.1661,143.351,143.1384,143.1384,25652.0
2019-04-23 13:25:00,154.78,155.0,154.75,154.86,9620.0,143.0737,143.2771,143.046,143.1477,9620.0
2019-04-23 13:30:00,154.83,155.04,154.79,155.0,25700.0,143.1199,143.314,143.083,143.2771,25700.0
2019-04-23 13:35:00,155.0,155.05,154.76,154.98,79291.0,143.2771,143.3233,143.0552,143.2586,79291.0
2019-04-23 13:40:00,154.98,155.11,154.57,154.84,43782.0,143.2586,143.3787,142.8796,143.1292,43782.0
2019-04-23 13:45:00,154.81,155.25,154.72,155.17,33693.0,143.1014,143.5082,143.0182,143.4342,33693.0
2019-04-23 13:50:00,155.13,155.4,155.03,155.31,28214.0,143.3972,143.6468,143.3048,143.5636,28214.0
2019-04-23 13:55:00,155.32,155.49,155.19,155.19,40257.0,143.5729,143.73,143.4527,143.4527,40257.0
2019-04-23 14:00:00,155.15,155.22,155.01,155.16,27596.0,143.4157,143.4804,143.2863,143.425,27596.0
2019-04-23 14:05:00,155.15,155.52,155.1,155.44,66912.0,143.4157,143.7577,143.3695,143.6838,66912.0
2019-04-23 14:10:00,155.44,155.71,155.41,155.69,36047.0,143.6838,143.9334,143.6561,143.9149,36047.0
2019-04-23 14:15:00,155.66,155.72,155.39,155.47,64672.0,143.8872,143.9426,143.6376,143.7115,64672.0
2019-04-23 14:20:00,155.42,155.47,155.16,155.39,23647.0,143.6653,143.7115,143.425,143.6376,23647.0
2019-04-23 14:25:00,155.42,155.75,155.42,155.73,49929.0,143.6653,143.9703,143.6653,143.9519,49929.0
2019-04-23 14:30:00,155.72,155.79,155.3,155.36,40245.0,143.9426,144.0073,143.5544,143.6098,40245.0
2019-04-23 14:35:00,155.34,155.5,155.16,155.29,39383.0,143.5914,143.7393,143.425,143.5451,39383.0
2019-04-23 14:40:00,155.32,155.32,155.07,155.12,21586.0,143.5729,143.5729,143.3418,143.388,21586.0
2019-04-23 14:45:00,155.13,155.32,154.91,154.97,12026.0,143.3972,143.5729,143.1939,143.2493,12026.0
2019-04-23 14:50:00,154.98,155.06,154.61,154.63,11169.0,143.2586,143.3325,142.9166,142.9351,11169.0
2019-04-23 14:55:00,154.59,154.63,154.41,154.49,14037.0,142.8981,142.9351,142.7317,142.8056,14037.0
2019-04-23 15:00:00,154.55,154.87,154.34,154.58,50702.0,142.8611,143.1569,142.667,142.8888,50702.0
2019-04-23 15:05:00,154.57,154.59,154.2,154.31,18993.0,142.8796,142.8981,142.5376,142.6393,18993.0
2019-04-23 15:10:00,154.33,154.43,154.2,154.38,9835.0,142.6577,142.7502,142.5376,142.704,9835.0
2019-04-23 15:15:00,154.34,154.4,154.14,154.4,13908.0,142.667,142.7224,142.4821,142.7224,13908.0
2019-04-23 15:20:00,154.4,154.61,154.07,154.54,60373.0,142.7224,142.9166,142.4174,142.8519,60373.0
2019-04-23 15:25:00,154.53,154.64,154.43,154.52,51565.0,142.8426,142.9443,142.7502,142.8334,51565.0
2019-04-23 15:30:00,154.52,154.56,154.06,154.16,76145.0,142.8334,142.8703,142.4082,142.5006,76145.0
2019-04-23 15:35:00,154.15,154.2,153.85,153.87,22697.0,142.4914,142.5376,142.214,142.2325,22697.0
2019-04-23 15:40:00,153.91,154.04,153.57,153.97,75884.0,142.2695,142.3897,141.9552,142.325,75884.0
2019-04-23 15:45:00,153.98,154.08,153.73,153.86,36755.0,142.3342,142.4266,142.1031,142.2233,36755.0
2019-04-23 15:50:00,153.84,154.03,153.69,153.94,46455.0,142.2048,142.3804,142.0661,142.2972,46455.0
2019-04-23 15:55:00,153.93,154.07,153.74,153.82,89492.0,142.288,142.4174,142.1124,142.1863,89492.0
2019-04-24 09:30:00,153.38,153.55,152.17,153.43,66872.0,141.7796,141.9367,140.6611,141.8258,66872.0
2019-04-24 09:35:00,153.28,154.34,153.2,153.47,23999.0,141.6872,142.667,141.6132,141.8628,23999.0
2019-04-24 09:40:00,153.61,154.44,153.57,154.06,26543.0,141.9922,142.7594,141.9552,142.4082,26543.0
2019-04-24 09:45:00,154.04,154.24,153.19,153.47,22161.0,142.3897,142.5745,141.604,141.8628,22161.0
2019-04-24 09:50:00,153.51,153.58,152.35,152.51,22716.0,141.8998,141.9645,140.8275,140.9754,22716.0
2019-04-24 09:55:00,152.57,152.62,151.73,152.23,112192.0,141.0309,141.0771,140.2544,140.7166,112192.0
2019-04-24 10:00:00,152.23,152.42,151.84,151.84,31958.0,140.7166,140.8922,140.3561,140.3561,31958.0
2019-04-24 10:05:00,151.97,152.0,151.53,151.53,18342.0,140.4762,140.504,140.0695,140.0695,18342.0
2019-04-24 10:10:00,151.59,152.69,151.53,152.64,33289.0,140.125,141.1418,140.0695,141.0956,33289.0
2019-04-24 10:15:00,152.64,153.1,152.64,152.76,14298.0,141.0956,141.5208,141.0956,141.2065,14298.0
2019-04-24 10:20:00,152.66,153.16,152.66,153.15,6533.0,141.114,141.5762,141.114,141.567,6533.0
2019-04-24 10:25:00,153.14,153.54,152.7,152.81,14543.0,141.5577,141.9275,141.151,141.2527,14543.0
2019-04-24 10:30:00,152.87,153.11,152.83,153.0,16786.0,141.3082,141.53,141.2712,141.4283,16786.0
2019-04-24 10:35:00,152.95,153.04,152.49,152.49,11368.0,141.3821,141.4653,140.9569,140.9569,11368.0
2019-04-24 10:40:00,152.35,152.59,152.14,152.37,9756.0,140.8275,141.0493,140.6334,140.846,9756.0
2019-04-24 10:45:00,152.33,152.36,152.07,152.24,22432.0,140.809,140.8367,140.5687,140.7258,22432.0
2019-04-24 10:50:00,152.16,152.77,152.09,152.65,11719.0,140.6519,141.2157,140.5872,141.1048,11719.0
2019-04-24 10:55:00,152.75,152.87,152.36,152.37,19205.0,141.1972,141.3082,140.8367,140.846,19205.0
2019-04-24 11:00:00,152.37,152.56,152.28,152.56,8935.0,140.846,141.0216,140.7628,141.0216,8935.0
2019-04-24 11:05:00,152.61,152.61,152.36,152.46,13600.0,141.0678,141.0678,140.8367,140.9292,13600.0
2019-04-24 11:10:00,152.52,152.88,152.47,152.87,14146.0,140.9846,141.3174,140.9384,141.3082,14146.0
2019-04-24 11:15:00,152.86,153.04,152.85,153.0,22129.0,141.2989,141.4653,141.2897,141.4283,22129.0
2019-04-24 11:20:00,153.0,153.08,152.84,153.07,22494.0,141.4283,141.5023,141.2804,141.493,22494.0
2019-04-24 11:25:00,153.1,153.34,153.07,153.13,7914.0,141.5208,141.7426,141.493,141.5485,7914.0
2019-04-24 11:30:00,153.22,153.37,153.18,153.22,9002.0,141.6317,141.7703,141.5947,141.6317,9002.0
2019-04-24 11:35:00,153.24,153.3,153.08,153.23,7565.0,141.6502,141.7056,141.5023,141.6409,7565.0
2019-04-24 11:40:00,153.27,153.35,153.18,153.19,6540.0,141.6779,141.7519,141.5947,141.604,6540.0
2019-04-24 11:45:00,153.16,153.35,153.16,153.18,6227.0,141.5762,141.7519,141.5762,141.5947,6227.0
2019-04-24 11:50:00,153.18,153.34,153.08,153.29,8733.0,141.5947,141.7426,141.5023,141.6964,8733.0
2019-04-24 11:55:00,153.26,153.3,153.12,153.13,6047.0,141.6687,141.7056,141.5393,141.5485,6047.0
2019-04-24 12:00:00,153.19,153.2,153.02,153.02,3421.0,141.604,141.6132,141.4468,141.4468,3421.0
2019-04-24 12:05:00,153.07,153.09,152.98,153.06,8427.0,141.493,141.5115,141.4098,141.4838,8427.0
2019-04-24 12:10:00,153.08,153.18,153.07,153.16,2500.0,141.5023,141.5947,141.493,141.5762,2500.0
2019-04-24 12:15:00,153.17,153.28,153.04,153.28,4240.0,141.5855,141.6872,141.4653,141.6872,4240.0
2019-04-24 12:20:00,153.26,153.28,153.09,153.21,9463.0,141.6687,141.6872,141.5115,141.6224,9463.0
2019-04-24 12:25:00,153.25,153.48,153.23,153.36,9241.0,141.6594,141.872,141.6409,141.7611,9241.0
2019-04-24 12:30:00,153.4,153.49,153.39,153.47,8143.0,141.7981,141.8813,141.7888,141.8628,8143.0
2019-04-24 12:35:00,153.41,153.49,153.32,153.33,6243.0,141.8073,141.8813,141.7241,141.7334,6243.0
2019-04-24 12:40:00,153.34,153.43,153.32,153.38,4155.0,141.7426,141.8258,141.7241,141.7796,4155.0
2019-04-24 12:45:00,153.37,153.64,153.37,153.64,9592.0,141.7703,142.0199,141.7703,142.0199,9592.0
2019-04-24 12:50:00,153.62,153.65,153.43,153.43,10676.0,142.0014,142.0292,141.8258,141.8258,10676.0
2019-04-24 12:55:00,153.47,153.48,153.07,153.11,4034.0,141.8628,141.872,141.493,141.53,4034.0
2019-04-24 13:00:00,153.09,153.17,152.99,153.03,4865.0,141.5115,141.5855,141.4191,141.4561,4865.0
2019-04-24 13:05:00,153.05,153.16,153.01,153.08,4499.0,141.4746,141.5762,141.4376,141.5023,4499.0
2019-04-24 13:10:00,152.97,153.02,152.6,152.64,12588.0,141.4006,141.4468,141.0586,141.0956,12588.0
2019-04-24 13:15:00,152.68,152.9,152.68,152.88,5385.0,141.1325,141.3359,141.1325,141.3174,5385.0
2019-04-24 13:20:00,152.91,152.97,152.91,152.94,2016.0,141.3451,141.4006,141.3451,141.3729,2016.0
2019-04-24 13:25:00,152.92,152.99,152.76,152.8,6597.0,141.3544,141.4191,141.2065,141.2435,6597.0
2019-04-24 13:30:00,152.82,152.96,152.81,152.96,7140.0,141.2619,141.3914,141.2527,141.3914,7140.0
2019-04-24 13:35:00,152.99,153.1,152.99,153.0,10563.0,141.4191,141.5208,141.4191,141.4283,10563.0
2019-04-24 13:40:00,152.99,153.12,152.99,153.02,4433.0,141.4191,141.5393,141.4191,141.4468,4433.0
2019-04-24 13:45:00,153.0,153.02,152.91,153.02,4848.0,141.4283,141.4468,141.3451,141.4468,4848.0
2019-04-24 13:50:00,153.03,153.1,152.99,153.02,6014.0,141.4561,141.5208,141.4191,141.4468,6014.0
2019-04-24 13:55:00,153.05,153.05,152.9,152.93,8067.0,141.4746,141.4746,141.3359,141.3636,8067.0
2019-04-24 14:00:00,152.93,153.0,152.89,153.0,5702.0,141.3636,141.4283,141.3267,141.4283,5702.0
2019-04-24 14:05:00,153.0,153.01,152.91,152.97,11454.0,141.4283,141.4376,141.3451,141.4006,11454.0
2019-04-24 14:10:00,152.98,153.23,152.95,153.21,9654.0,141.4098,141.6409,141.3821,141.6224,9654.0
2019-04-24 14:15:00,153.18,153.24,153.12,153.23,9146.0,141.5947,141.6502,141.5393,141.6409,9146.0
2019-04-24 14:20:00,153.25,153.5,153.23,153.31,11951.0,141.6594,141.8905,141.6409,141.7149,11951.0
2019-04-24 14:25:00,153.27,153.31,153.19,153.28,8341.0,141.6779,141.7149,141.604,141.6872,8341.0
2019-04-24 14:30:00,153.29,153.61,153.24,153.55,16075.0,141.6964,141.9922,141.6502,141.9367,16075.0
2019-04-24 14:35:00,153.55,153.63,153.45,153.63,10476.0,141.9367,142.0107,141.8443,142.0107,10476.0
2019-04-24 14:40:00,153.62,153.66,153.59,153.65,4149.0,142.0014,142.0384,141.9737,142.0292,4149.0
2019-04-24 14:45:00,153.65,153.72,153.59,153.72,6071.0,142.0292,142.0939,141.9737,142.0939,6071.0
2019-04-24 14:50:00,153.74,154.25,153.74,153.99,24626.0,142.1124,142.5838,142.1124,142.3435,24626.0
2019-04-24 14:55:00,153.95,154.15,153.93,153.98,10918.0,142.3065,142.4914,142.288,142.3342,10918.0
2019-04-24 15:00:00,153.99,154.04,153.9,153.92,11523.0,142.3435,142.3897,142.2603,142.2788,11523.0
2019-04-24 15:05:00,153.95,154.16,153.94,154.15,10535.0,142.3065,142.5006,142.2972,142.4914,10535.0
2019-04-24 15:10:00,154.16,154.38,154.12,154.36,14324.0,142.5006,142.704,142.4636,142.6855,14324.0
2019-04-24 15:15:00,154.36,154.44,154.13,154.42,23594.0,142.6855,142.7594,142.4729,142.7409,23594.0
2019-04-24 15:20:00,154.43,154.43,154.04,154.06,7939.0,142.7502,142.7502,142.3897,142.4082,7939.0
2019-04-24 15:25:00,154.05,154.13,153.95,154.13,19190.0,142.3989,142.4729,142.3065,142.4729,19190.0
2019-04-24 15:30:00,154.15,154.26,154.11,154.25,22087.0,142.4914,142.593,142.4544,142.5838,22087.0
2019-04-24 15:35:00,154.25,154.34,154.21,154.27,21549.0,142.5838,142.667,142.5468,142.6023,21549.0
2019-04-24 15:40:00,154.27,154.31,154.24,154.31,19254.0,142.6023,142.6393,142.5745,142.6393,19254.0
2019-04-24 15:45:00,154.3,154.35,154.2,154.26,35453.0,142.63,142.6762,142.5376,142.593,35453.0
2019-04-24 15:50:00,154.24,154.26,154.1,154.25,28574.0,142.5745,142.593,142.4451,142.5838,28574.0
2019-04-24 15:55:00,154.25,154.44,154.16,154.27,60589.0,142.5838,142.7594,142.5006,142.6023,60589.0
2019-04-25 09:30:00,153.24,154.0,152.13,153.01,24495.0,141.6502,142.3527,140.6241,141.4376,24495.0
2019-04-25 09:35:00,153.15,153.15,152.5,152.57,9347.0,141.567,141.567,140.9661,141.0309,9347.0
2019-04-25 09:40:00,152.55,153.49,152.44,152.62,17672.0,141.0124,141.8813,140.9107,141.0771,17672.0
2019-04-25 09:45:00,152.57,153.07,152.35,152.56,7400.0,141.0309,141.493,140.8275,141.0216,7400.0
2019-04-25 09:50:00,152.59,153.1,152.55,152.73,10972.0,141.0493,141.5208,141.0124,141.1788,10972.0
2019-04-25 09:55:00,152.76,153.86,152.72,153.66,13727.0,141.2065,142.2233,141.1695,142.0384,13727.0
2019-04-25 10:00:00,153.59,153.59,153.27,153.43,12133.0,141.9737,141.9737,141.6779,141.8258,12133.0
2019-04-25 10:05:00,153.46,153.47,153.06,153.22,9915.0,141.8535,141.8628,141.4838,141.6317,9915.0
2019-04-25 10:10:00,153.22,153.53,152.85,152.85,33216.0,141.6317,141.9182,141.2897,141.2897,33216.0
2019-04-25 10:15:00,152.9,153.34,152.86,153.25,16865.0,141.3359,141.7426,141.2989,141.6594,16865.0
2019-04-25 10:20:00,153.3,153.47,153.11,153.25,13676.0,141.7056,141.8628,141.53,141.6594,13676.0
2019-04-25 10:25:00,153.26,153.39,152.96,153.02,10741.0,141.6687,141.7888,141.3914,141.4468,10741.0
2019-04-25 10:30:00,152.93,153.05,152.75,152.82,6007.0,141.3636,141.4746,141.1972,141.2619,6007.0
2019-04-25 10:35:00,152.9,153.2,152.9,153.13,8724.0,141.3359,141.6132,141.3359,141.5485,8724.0
2019-04-25 10:40:00,153.13,153.28,152.81,153.03,43624.0,141.5485,141.6872,141.2527,141.4561,43624.0
2019-04-25 10:45:00,153.04,153.17,152.91,153.16,16350.0,141.4653,141.5855,141.3451,141.5762,16350.0
2019-04-25 10:50:00,153.14,153.25,152.93,153.25,5355.0,141.5577,141.6594,141.3636,141.6594,5355.0
2019-04-25 10:55:00,153.19,153.51,153.12,153.5,8082.0,141.604,141.8998,141.5393,141.8905,8082.0
2019-04-25 11:00:00,153.52,154.04,153.51,153.91,8806.0,141.909,142.3897,141.8998,142.2695,8806.0
2019-04-25 11:05:00,153.92,154.94,153.92,154.84,80926.0,142.2788,143.2216,142.2788,143.1292,80926.0
2019-04-25 11:10:00,154.81,154.86,154.49,154.58,24136.0,143.1014,143.1477,142.8056,142.8888,24136.0
2019-04-25 11:15:00,154.62,154.95,154.4,154.82,31337.0,142.9258,143.2309,142.7224,143.1107,31337.0
2019-04-25 11:20:00,154.69,155.26,154.69,155.22,20590.0,142.9905,143.5174,142.9905,143.4804,20590.0
2019-04-25 11:25:00,155.22,155.44,155.17,155.3,32505.0,143.4804,143.6838,143.4342,143.5544,32505.0
2019-04-25 11:30:00,155.36,155.49,154.86,155.16,28712.0,143.6098,143.73,143.1477,143.425,28712.0
2019-04-25 11:35:00,155.19,155.2,154.91,155.17,11508.0,143.4527,143.4619,143.1939,143.4342,11508.0
2019-04-25 11:40:00,155.22,155.22,154.84,154.97,12276.0,143.4804,143.4804,143.1292,143.2493,12276.0
2019-04-25 11:45:00,155.03,155.39,154.97,155.17,11878.0,143.3048,143.6376,143.2493,143.4342,11878.0
2019-04-25 11:50:00,155.13,155.3,154.88,154.89,21983.0,143.3972,143.5544,143.1661,143.1754,21983.0
2019-04-25 11:55:00,154.86,155.12,154.75,154.94,10642.0,143.1477,143.388,143.046,143.2216,10642.0
2019-04-25 12:00:00,154.99,155.07,154.91,154.98,6208.0,143.2678,143.3418,143.1939,143.2586,6208.0
2019-04-25 12:05:00,154.96,154.96,154.83,154.83,4836.0,143.2401,143.2401,143.1199,143.1199,4836.0
2019-04-25 12:10:00,154.8,154.82,154.61,154.65,3700.0,143.0922,143.1107,142.9166,142.9535,3700.0
2019-04-25 12:15:00,154.68,154.68,154.33,154.36,6425.0,142.9813,142.9813,142.6577,142.6855,6425.0
2019-04-25 12:20:00,154.36,154.54,154.3,154.41,9979.0,142.6855,142.8519,142.63,142.7317,9979.0
2019-04-25 12:25:00,154.35,154.44,154.28,154.28,5230.0,142.6762,142.7594,142.6115,142.6115,5230.0
2019-04-25 12:30:00,154.25,154.48,154.25,154.47,3955.0,142.5838,142.7964,142.5838,142.7872,3955.0
2019-04-25 12:35:00,154.45,154.74,154.44,154.74,13378.0,142.7687,143.0367,142.7594,143.0367,13378.0
2019-04-25 12:40:00,154.72,154.85,154.65,154.77,4536.0,143.0182,143.1384,142.9535,143.0645,4536.0
2019-04-25 12:45:00,154.74,155.01,154.72,154.97,4840.0,143.0367,143.2863,143.0182,143.2493,4840.0
2019-04-25 12:50:00,154.97,155.4,154.89,155.34,13364.0,143.2493,143.6468,143.1754,143.5914,13364.0
2019-04-25 12:55:00,155.33,155.34,155.05,155.06,7341.0,143.5821,143.5914,143.3233,143.3325,7341.0
2019-04-25 13:00:00,155.08,155.08,154.85,154.87,8709.0,143.351,143.351,143.1384,143.1569,8709.0
2019-04-25 13:05:00,154.86,154.97,154.77,154.97,7023.0,143.1477,143.2493,143.0645,143.2493,7023.0
2019-04-25 13:10:00,154.94,155.14,154.92,155.1,12597.0,143.2216,143.4065,143.2031,143.3695,12597.0
2019-04-25 13:15:00,155.07,155.3,155.06,155.3,17180.0,143.3418,143.5544,143.3325,143.5544,17180.0
2019-04-25 13:20:00,155.32,155.46,155.29,155.46,9025.0,143.5729,143.7023,143.5451,143.7023,9025.0
2019-04-25 13:25:00,155.43,155.45,155.36,155.37,6252.0,143.6745,143.693,143.6098,143.6191,6252.0
2019-04-25 13:30:00,155.34,155.41,155.3,155.41,4105.0,143.5914,143.6561,143.5544,143.6561,4105.0
2019-04-25 13:35:00,155.37,155.38,155.26,155.27,5800.0,143.6191,143.6283,143.5174,143.5266,5800.0
2019-04-25 13:40:00,155.28,155.37,155.24,155.35,6130.0,143.5359,143.6191,143.4989,143.6006,6130.0
2019-04-25 13:45:00,155.35,155.75,155.33,155.63,18764.0,143.6006,143.9703,143.5821,143.8594,18764.0
2019-04-25 13:50:00,155.65,155.87,155.6,155.76,14125.0,143.8779,144.0813,143.8317,143.9796,14125.0
2019-04-25 13:55:00,155.78,156.06,155.74,155.98,13024.0,143.9981,144.2569,143.9611,144.1829,13024.0
2019-04-25 14:00:00,155.99,156.22,155.93,156.15,10212.0,144.1922,144.4048,144.1367,144.3401,10212.0
2019-04-25 14:05:00,156.21,156.24,155.99,156.0,15572.0,144.3956,144.4233,144.1922,144.2014,15572.0
2019-04-25 14:10:00,156.0,156.35,155.99,156.29,18360.0,144.2014,144.525,144.1922,144.4695,18360.0
2019-04-25 14:15:00,156.32,156.56,156.29,156.47,18026.0,144.4972,144.7191,144.4695,144.6359,18026.0
2019-04-25 14:20:00,156.42,156.42,156.26,156.29,10240.0,144.5897,144.5897,144.4418,144.4695,10240.0
2019-04-25 14:25:00,156.25,156.35,156.14,156.28,6675.0,144.4325,144.525,144.3308,144.4603,6675.0
2019-04-25 14:30:00,156.27,156.72,156.26,156.72,14628.0,144.451,144.867,144.4418,144.867,14628.0
2019-04-25 14:35:00,156.71,157.25,156.61,157.06,54850.0,144.8577,145.3569,144.7653,145.1813,54850.0
2019-04-25 14:40:00,157.0,157.15,156.91,157.04,30930.0,145.1258,145.2645,145.0426,145.1628,30930.0
2019-04-25 14:45:00,157.08,157.17,156.95,157.13,26279.0,145.1998,145.2829,145.0796,145.246,26279.0
2019-04-25 14:50:00,157.09,157.13,156.96,157.0,18736.0,145.209,145.246,145.0888,145.1258,18736.0
2019-04-25 14:55:00,156.98,157.41,156.96,157.24,25693.0,145.1073,145.5048,145.0888,145.3477,25693.0
2019-04-25 15:00:00,157.22,157.49,157.2,157.49,38682.0,145.3292,145.5787,145.3107,145.5787,38682.0
2019-04-25 15:05:00,157.48,157.72,157.44,157.6,47664.0,145.5695,145.7914,145.5325,145.6804,47664.0
2019-04-25 15:10:00,157.63,157.63,157.0,157.05,32709.0,145.7082,145.7082,145.1258,145.172,32709.0
2019-04-25 15:15:00,157.03,157.5,156.96,157.44,26108.0,145.1535,145.588,145.0888,145.5325,26108.0
2019-04-25 15:20:00,157.44,157.54,157.36,157.4,26817.0,145.5325,145.625,145.4586,145.4956,26817.0
2019-04-25 15:25:00,157.4,157.49,157.23,157.49,19291.0,145.4956,145.5787,145.3384,145.5787,19291.0
2019-04-25 15:30:00,157.5,157.58,157.2,157.25,25036.0,145.588,145.6619,145.3107,145.3569,25036.0
2019-04-25 15:35:00,157.26,157.29,156.99,157.09,22118.0,145.3661,145.3939,145.1166,145.209,22118.0
2019-04-25 15:40:00,157.07,157.26,157.03,157.2,35869.0,145.1905,145.3661,145.1535,145.3107,35869.0
2019-04-25 15:45:00,157.2,157.45,157.16,157.29,34903.0,145.3107,145.5418,145.2737,145.3939,34903.0
2019-04-25 15:50:00,157.29,157.44,156.82,156.83,52335.0,145.3939,145.5325,144.9594,144.9687,52335.0
2019-04-25 15:55:00,156.93,157.45,156.74,156.81,141468.0,145.0611,145.5418,144.8855,144.9502,141468.0
2019-04-26 09:30:00,157.0,158.25,157.0,158.25,29979.0,145.1258,146.2813,145.1258,146.2813,29979.0
2019-04-26 09:35:00,158.06,158.55,157.96,158.38,34101.0,146.1056,146.5586,146.0132,146.4014,34101.0
2019-04-26 09:40:00,158.39,159.83,158.18,159.54,63107.0,146.4107,147.7418,146.2166,147.4737,63107.0
2019-04-26 09:45:00,159.54,159.91,158.35,158.45,49269.0,147.4737,147.8157,146.3737,146.4661,49269.0
2019-04-26 09:50:00,158.35,158.72,157.93,158.36,29623.0,146.3737,146.7157,145.9855,146.3829,29623.0
2019-04-26 09:55:00,158.36,158.86,157.91,158.67,27424.0,146.3829,146.8451,145.967,146.6695,27424.0
2019-04-26 10:00:00,158.65,159.13,158.64,159.09,13897.0,146.651,147.0947,146.6418,147.0577,13897.0
2019-04-26 10:05:00,159.1,159.45,159.03,159.42,22283.0,147.067,147.3905,147.0023,147.3628,22283.0
2019-04-26 10:10:00,159.43,159.48,159.3,159.46,22472.0,147.372,147.4182,147.2519,147.3998,22472.0
2019-04-26 10:15:00,159.44,159.63,159.28,159.3,18750.0,147.3813,147.5569,147.2334,147.2519,18750.0
2019-04-26 10:20:00,159.29,159.75,159.21,159.65,16296.0,147.2426,147.6678,147.1687,147.5754,16296.0
2019-04-26 10:25:00,159.7,160.72,159.56,160.72,39033.0,147.6216,148.5645,147.4922,148.5645,39033.0
2019-04-26 10:30:00,160.77,160.77,160.16,160.49,37887.0,148.6107,148.6107,148.0468,148.3519,37887.0
2019-04-26 10:35:00,160.45,160.91,160.44,160.76,30981.0,148.3149,148.7401,148.3056,148.6014,30981.0
2019-04-26 10:40:00,160.8,161.02,160.73,160.82,37427.0,148.6384,148.8418,148.5737,148.6569,37427.0
2019-04-26 10:45:00,160.81,160.81,160.16,160.33,29935.0,148.6476,148.6476,148.0468,148.204,29935.0
2019-04-26 10:50:00,160.34,160.35,159.88,159.89,34467.0,148.2132,148.2224,147.788,147.7972,34467.0
2019-04-26 10:55:00,159.94,159.94,159.59,159.69,22487.0,147.8434,147.8434,147.5199,147.6124,22487.0
2019-04-26 11:00:00,159.65,159.83,159.19,159.34,16096.0,147.5754,147.7418,147.1502,147.2888,16096.0
2019-04-26 11:05:00,159.33,159.33,158.66,158.85,15625.0,147.2796,147.2796,146.6603,146.8359,15625.0
2019-04-26 11:10:00,158.85,159.08,158.73,159.08,25451.0,146.8359,147.0485,146.725,147.0485,25451.0
2019-04-26 11:15:00,159.1,159.26,159.0,159.07,13371.0,147.067,147.2149,146.9745,147.0392,13371.0
2019-04-26 11:20:00,159.14,159.59,159.14,159.34,19836.0,147.104,147.5199,147.104,147.2888,19836.0
2019-04-26 11:25:00,159.34,159.44,159.26,159.29,8359.0,147.2888,147.3813,147.2149,147.2426,8359.0
2019-04-26 11:30:00,159.27,159.39,159.21,159.38,9931.0,147.2241,147.335,147.1687,147.3258,9931.0
2019-04-26 11:35:00,159.4,159.41,159.23,159.3,10965.0,147.3443,147.3535,147.1871,147.2519,10965.0
2019-04-26 11:40:00,159.31,159.78,159.29,159.62,30346.0,147.2611,147.6955,147.2426,147.5476,30346.0
2019-04-26 11:45:00,159.57,159.85,159.55,159.7,14351.0,147.5014,147.7603,147.4829,147.6216,14351.0
2019-04-26 11:50:00,159.7,159.95,159.64,159.72,22753.0,147.6216,147.8527,147.5661,147.6401,22753.0
2019-04-26 11:55:00,159.74,160.0,159.67,159.81,28260.0,147.6586,147.8989,147.5939,147.7233,28260.0
2019-04-26 12:00:00,159.77,159.89,159.38,159.5,23619.0,147.6863,147.7972,147.3258,147.4367,23619.0
2019-04-26 12:05:00,159.53,159.87,159.52,159.74,8864.0,147.4645,147.7787,147.4552,147.6586,8864.0
2019-04-26 12:10:00,159.73,159.9,159.7,159.79,10250.0,147.6493,147.8065,147.6216,147.7048,10250.0
2019-04-26 12:15:00,159.81,159.91,159.71,159.91,6819.0,147.7233,147.8157,147.6308,147.8157,6819.0
2019-04-26 12:20:00,159.95,159.98,159.79,159.9,13867.0,147.8527,147.8804,147.7048,147.8065,13867.0
2019-04-26 12:25:00,159.85,159.89,159.77,159.78,12700.0,147.7603,147.7972,147.6863,147.6955,12700.0
2019-04-26 12:30:00,159.8,160.08,159.8,160.0,10218.0,147.714,147.9729,147.714,147.8989,10218.0
2019-04-26 12:35:00,159.98,160.09,159.93,159.99,6536.0,147.8804,147.9821,147.8342,147.8897,6536.0
2019-04-26 12:40:00,160.0,160.0,159.87,159.9,7337.0,147.8989,147.8989,147.7787,147.8065,7337.0
2019-04-26 12:45:00,159.88,159.95,159.82,159.94,13824.0,147.788,147.8527,147.7325,147.8434,13824.0
2019-04-26 12:50:00,159.92,159.96,159.9,159.94,3779.0,147.825,147.8619,147.8065,147.8434,3779.0
2019-04-26 12:55:00,159.92,159.94,159.78,159.9,6659.0,147.825,147.8434,147.6955,147.8065,6659.0
2019-04-26 13:00:00,159.91,159.92,159.77,159.8,4700.0,147.8157,147.825,147.6863,147.714,4700.0
2019-04-26 13:05:00,159.8,159.8,159.69,159.76,8348.0,147.714,147.714,147.6124,147.6771,8348.0
2019-04-26 13:10:00,159.76,159.94,159.71,159.92,26453.0,147.6771,147.8434,147.6308,147.825,26453.0
2019-04-26 13:15:00,159.92,160.06,159.92,160.06,10200.0,147.825,147.9544,147.825,147.9544,10200.0
2019-04-26 13:20:00,160.08,160.09,159.99,160.0,7719.0,147.9729,147.9821,147.8897,147.8989,7719.0
2019-04-26 13:25:00,160.0,160.21,159.97,160.14,23290.0,147.8989,148.093,147.8712,148.0283,23290.0
2019-04-26 13:30:00,160.12,160.28,160.05,160.28,8862.0,148.0098,148.1577,147.9451,148.1577,8862.0
2019-04-26 13:35:00,160.27,160.48,160.26,160.44,13500.0,148.1485,148.3426,148.1392,148.3056,13500.0
2019-04-26 13:40:00,160.39,160.39,160.14,160.34,20442.0,148.2594,148.2594,148.0283,148.2132,20442.0
2019-04-26 13:45:00,160.31,160.42,160.29,160.32,5050.0,148.1855,148.2871,148.167,148.1947,5050.0
2019-04-26 13:50:00,160.29,160.37,160.25,160.35,14558.0,148.167,148.2409,148.13,148.2224,14558.0
2019-04-26 13:55:00,160.34,160.39,160.19,160.31,9263.0,148.2132,148.2594,148.0745,148.1855,9263.0
2019-04-26 14:00:00,160.31,160.32,160.04,160.31,9953.0,148.1855,148.1947,147.9359,148.1855,9953.0
2019-04-26 14:05:00,160.32,160.54,160.27,160.54,10430.0,148.1947,148.3981,148.1485,148.3981,10430.0
2019-04-26 14:10:00,160.54,160.66,160.5,160.64,10071.0,148.3981,148.509,148.3611,148.4905,10071.0
2019-04-26 14:15:00,160.65,160.87,160.59,160.86,14315.0,148.4997,148.7031,148.4443,148.6939,14315.0
2019-04-26 14:20:00,160.89,160.97,160.83,160.86,11911.0,148.7216,148.7955,148.6661,148.6939,11911.0
2019-04-26 14:25:00,160.88,160.99,160.87,160.94,5400.0,148.7124,148.814,148.7031,148.7678,5400.0
2019-04-26 14:30:00,160.93,161.0,160.85,160.88,20054.0,148.7586,148.8233,148.6846,148.7124,20054.0
2019-04-26 14:35:00,160.89,160.91,160.8,160.85,10521.0,148.7216,148.7401,148.6384,148.6846,10521.0
2019-04-26 14:40:00,160.87,160.87,160.59,160.69,15366.0,148.7031,148.7031,148.4443,148.5367,15366.0
2019-04-26 14:45:00,160.69,160.7,160.5,160.65,19214.0,148.5367,148.546,148.3611,148.4997,19214.0
2019-04-26 14:50:00,160.64,160.73,160.6,160.67,10893.0,148.4905,148.5737,148.4535,148.5182,10893.0
2019-04-26 14:55:00,160.71,160.94,160.7,160.9,16832.0,148.5552,148.7678,148.546,148.7308,16832.0
2019-04-26 15:00:00,160.89,161.16,160.87,161.14,18527.0,148.7216,148.9712,148.7031,148.9527,18527.0
2019-04-26 15:05:00,161.15,161.15,160.87,160.87,11049.0,148.9619,148.9619,148.7031,148.7031,11049.0
2019-04-26 15:10:00,160.87,160.91,160.76,160.8,15178.0,148.7031,148.7401,148.6014,148.6384,15178.0
2019-04-26 15:15:00,160.8,160.88,160.74,160.83,20537.0,148.6384,148.7124,148.5829,148.6661,20537.0
2019-04-26 15:20:00,160.86,160.89,160.74,160.82,12783.0,148.6939,148.7216,148.5829,148.6569,12783.0
2019-04-26 15:25:00,160.79,160.81,160.71,160.74,12869.0,148.6292,148.6476,148.5552,148.5829,12869.0
2019-04-26 15:30:00,160.71,160.74,160.64,160.73,41310.0,148.5552,148.5829,148.4905,148.5737,41310.0
2019-04-26 15:35:00,160.72,161.0,160.67,160.96,29040.0,148.5645,148.8233,148.5182,148.7863,29040.0
2019-04-26 15:40:00,160.96,160.97,160.59,160.66,23582.0,148.7863,148.7955,148.4443,148.509,23582.0
2019-04-26 15:45:00,160.66,160.81,160.54,160.77,34824.0,148.509,148.6476,148.3981,148.6107,34824.0
2019-04-26 15:50:00,160.78,160.9,160.25,160.26,63440.0,148.6199,148.7308,148.13,148.1392,63440.0
2019-04-26 15:55:00,160.3,160.99,159.97,160.93,188577.0,148.1762,148.814,147.8712,148.7586,188577.0
2019-04-29 09:30:00,160.94,160.96,159.66,160.4,33000.0,148.7678,148.7863,147.5846,148.2687,33000.0
2019-04-29 09:35:00,160.4,160.75,159.36,159.72,16887.0,148.2687,148.5922,147.3073,147.6401,16887.0
2019-04-29 09:40:00,159.97,160.39,159.46,159.46,10958.0,147.8712,148.2594,147.3998,147.3998,10958.0
2019-04-29 09:45:00,159.56,159.66,158.75,158.86,23003.0,147.4922,147.5846,146.7434,146.8451,23003.0
2019-04-29 09:50:00,158.96,159.29,158.71,158.79,8331.0,146.9376,147.2426,146.7065,146.7804,8331.0
2019-04-29 09:55:00,158.71,158.98,158.31,158.8,15351.0,146.7065,146.9561,146.3367,146.7897,15351.0
2019-04-29 10:00:00,158.9,158.99,158.59,158.96,10913.0,146.8821,146.9653,146.5956,146.9376,10913.0
2019-04-29 10:05:00,158.97,159.07,158.59,158.96,10953.0,146.9468,147.0392,146.5956,146.9376,10953.0
2019-04-29 10:10:00,159.05,159.26,158.68,158.68,7268.0,147.0208,147.2149,146.6787,146.6787,7268.0
2019-04-29 10:15:00,158.69,159.53,158.68,159.52,52960.0,146.688,147.4645,146.6787,147.4552,52960.0
2019-04-29 10:20:00,159.61,159.96,159.61,159.91,11733.0,147.5384,147.8619,147.5384,147.8157,11733.0
2019-04-29 10:25:00,159.84,160.0,159.8,160.0,5425.0,147.751,147.8989,147.714,147.8989,5425.0
2019-04-29 10:30:00,159.93,160.38,159.93,160.37,13068.0,147.8342,148.2502,147.8342,148.2409,13068.0
2019-04-29 10:35:00,160.34,160.36,160.06,160.13,10525.0,148.2132,148.2317,147.9544,148.0191,10525.0
2019-04-29 10:40:00,160.14,160.42,160.13,160.41,7139.0,148.0283,148.2871,148.0191,148.2779,7139.0
2019-04-29 10:45:00,160.41,160.65,160.35,160.6,11911.0,148.2779,148.4997,148.2224,148.4535,11911.0
2019-04-29 10:50:00,160.65,160.75,160.47,160.64,12284.0,148.4997,148.5922,148.3334,148.4905,12284.0
2019-04-29 10:55:00,160.6,161.04,160.58,160.91,15218.0,148.4535,148.8603,148.435,148.7401,15218.0
2019-04-29 11:00:00,160.87,161.2,160.74,160.99,15911.0,148.7031,149.0082,148.5829,148.814,15911.0
2019-04-29 11:05:00,160.97,161.38,160.88,161.0,58805.0,148.7955,149.1745,148.7124,148.8233,58805.0
2019-04-29 11:10:00,160.89,160.89,160.47,160.7,7093.0,148.7216,148.7216,148.3334,148.546,7093.0
2019-04-29 11:15:00,160.66,160.83,160.58,160.62,8137.0,148.509,148.6661,148.435,148.472,8137.0
2019-04-29 11:20:00,160.58,160.63,160.25,160.29,5826.0,148.435,148.4813,148.13,148.167,5826.0
2019-04-29 11:25:00,160.27,160.57,160.26,160.48,10122.0,148.1485,148.4258,148.1392,148.3426,10122.0
2019-04-29 11:30:00,160.48,160.48,160.16,160.41,14146.0,148.3426,148.3426,148.0468,148.2779,14146.0
2019-04-29 11:35:00,160.37,160.37,160.14,160.14,13819.0,148.2409,148.2409,148.0283,148.0283,13819.0
2019-04-29 11:40:00,160.04,160.08,159.88,159.99,6791.0,147.9359,147.9729,147.788,147.8897,6791.0
2019-04-29 11:45:00,160.01,160.1,160.01,160.09,4868.0,147.9082,147.9913,147.9082,147.9821,4868.0
2019-04-29 11:50:00,160.09,160.27,160.07,160.13,6998.0,147.9821,148.1485,147.9636,148.0191,6998.0
2019-04-29 11:55:00,160.12,160.12,159.73,159.85,11517.0,148.0098,148.0098,147.6493,147.7603,11517.0
2019-04-29 12:00:00,159.89,160.15,159.86,160.04,5637.0,147.7972,148.0376,147.7695,147.9359,5637.0
2019-04-29 12:05:00,160.08,160.18,159.96,160.16,10533.0,147.9729,148.0653,147.8619,148.0468,10533.0
2019-04-29 12:10:00,160.18,160.64,160.18,160.63,13118.0,148.0653,148.4905,148.0653,148.4813,13118.0
2019-04-29 12:15:00,160.62,160.62,160.3,160.34,4590.0,148.472,148.472,148.1762,148.2132,4590.0
2019-04-29 12:20:00,160.37,160.49,160.32,160.37,7030.0,148.2409,148.3519,148.1947,148.2409,7030.0
2019-04-29 12:25:00,160.41,160.49,160.32,160.33,3600.0,148.2779,148.3519,148.1947,148.204,3600.0
2019-04-29 12:30:00,160.38,160.48,160.33,160.33,4615.0,148.2502,148.3426,148.204,148.204,4615.0
2019-04-29 12:35:00,160.31,160.33,160.25,160.28,5948.0,148.1855,148.204,148.13,148.1577,5948.0
2019-04-29 12:40:00,160.28,160.32,160.21,160.24,3300.0,148.1577,148.1947,148.093,148.1208,3300.0
2019-04-29 12:45:00,160.21,160.26,160.05,160.05,3671.0,148.093,148.1392,147.9451,147.9451,3671.0
2019-04-29 12:50:00,160.05,160.06,159.76,159.97,5034.0,147.9451,147.9544,147.6771,147.8712,5034.0
2019-04-29 12:55:00,159.99,160.12,159.96,160.08,5949.0,147.8897,148.0098,147.8619,147.9729,5949.0
2019-04-29 13:00:00,160.08,160.09,159.89,159.94,3694.0,147.9729,147.9821,147.7972,147.8434,3694.0
2019-04-29 13:05:00,159.94,160.08,159.93,160.08,4610.0,147.8434,147.9729,147.8342,147.9729,4610.0
2019-04-29 13:10:00,160.11,160.25,160.0,160.17,5353.0,148.0006,148.13,147.8989,148.0561,5353.0
2019-04-29 13:15:00,160.16,160.16,159.88,160.08,5080.0,148.0468,148.0468,147.788,147.9729,5080.0
2019-04-29 13:20:00,160.11,160.11,159.96,159.96,1600.0,148.0006,148.0006,147.8619,147.8619,1600.0
2019-04-29 13:25:00,159.91,160.0,159.89,159.89,6973.0,147.8157,147.8989,147.7972,147.7972,6973.0
2019-04-29 13:30:00,159.88,159.99,159.78,159.93,20519.0,147.788,147.8897,147.6955,147.8342,20519.0
2019-04-29 13:35:00,159.9,159.94,159.75,159.81,3882.0,147.8065,147.8434,147.6678,147.7233,3882.0
2019-04-29 13:40:00,159.8,159.92,159.74,159.84,9080.0,147.714,147.825,147.6586,147.751,9080.0
2019-04-29 13:45:00,159.92,160.22,159.92,160.15,12503.0,147.825,148.1023,147.825,148.0376,12503.0
2019-04-29 13:50:00,160.13,160.28,160.11,160.2,6450.0,148.0191,148.1577,148.0006,148.0838,6450.0
2019-04-29 13:55:00,160.2,160.46,160.2,160.39,13247.0,148.0838,148.3241,148.0838,148.2594,13247.0
2019-04-29 14:00:00,160.4,160.64,160.38,160.55,10288.0,148.2687,148.4905,148.2502,148.4073,10288.0
2019-04-29 14:05:00,160.54,161.0,160.5,160.9,53998.0,148.3981,148.8233,148.3611,148.7308,53998.0
2019-04-29 14:10:00,160.9,160.94,160.74,160.88,18338.0,148.7308,148.7678,148.5829,148.7124,18338.0
2019-04-29 14:15:00,160.85,161.22,160.85,161.19,12531.0,148.6846,149.0266,148.6846,148.9989,12531.0
2019-04-29 14:20:00,161.22,161.33,161.11,161.16,16772.0,149.0266,149.1283,148.925,148.9712,16772.0
2019-04-29 14:25:00,161.18,161.26,161.16,161.25,10102.0,148.9897,149.0636,148.9712,149.0544,10102.0
2019-04-29 14:30:00,161.24,161.29,161.15,161.24,8742.0,149.0451,149.0913,148.9619,149.0451,8742.0
2019-04-29 14:35:00,161.21,161.28,161.2,161.23,12003.0,149.0174,149.0821,149.0082,149.0359,12003.0
2019-04-29 14:40:00,161.23,161.27,161.17,161.2,14191.0,149.0359,149.0729,148.9804,149.0082,14191.0
2019-04-29 14:45:00,161.23,161.23,160.86,160.94,13194.0,149.0359,149.0359,148.6939,148.7678,13194.0
2019-04-29 14:50:00,160.97,161.01,160.82,160.82,6351.0,148.7955,148.8325,148.6569,148.6569,6351.0
2019-04-29 14:55:00,160.86,161.19,160.85,161.1,12656.0,148.6939,148.9989,148.6846,148.9157,12656.0
2019-04-29 15:00:00,161.06,161.13,161.04,161.11,9544.0,148.8787,148.9434,148.8603,148.925,9544.0
2019-04-29 15:05:00,161.1,161.13,160.99,161.02,10367.0,148.9157,148.9434,148.814,148.8418,10367.0
2019-04-29 15:10:00,161.03,161.04,160.85,160.85,11393.0,148.851,148.8603,148.6846,148.6846,11393.0
2019-04-29 15:15:00,160.84,160.86,160.71,160.76,7060.0,148.6754,148.6939,148.5552,148.6014,7060.0
2019-04-29 15:20:00,160.77,160.8,160.62,160.63,5751.0,148.6107,148.6384,148.472,148.4813,5751.0
2019-04-29 15:25:00,160.62,160.76,160.62,160.69,9579.0,148.472,148.6014,148.472,148.5367,9579.0
2019-04-29 15:30:00,160.72,160.77,160.63,160.64,16850.0,148.5645,148.6107,148.4813,148.4905,16850.0
2019-04-29 15:35:00,160.64,160.65,160.39,160.54,37776.0,148.4905,148.4997,148.2594,148.3981,37776.0
2019-04-29 15:40:00,160.56,160.56,160.4,160.45,8412.0,148.4166,148.4166,148.2687,148.3149,8412.0
2019-04-29 15:45:00,160.46,160.57,160.32,160.46,21297.0,148.3241,148.4258,148.1947,148.3241,21297.0
2019-04-29 15:50:00,160.43,160.57,160.37,160.52,22963.0,148.2964,148.4258,148.2409,148.3796,22963.0
2019-04-29 15:55:00,160.51,160.7,160.25,160.66,72745.0,148.3703,148.546,148.13,148.509,72745.0
2019-04-30 09:30:00,161.15,161.17,159.47,160.12,20337.0,148.9619,148.9804,147.409,148.0098,20337.0
2019-04-30 09:35:00,160.25,160.25,159.67,159.71,3075.0,148.13,148.13,147.5939,147.6308,3075.0
2019-04-30 09:40:00,159.64,159.86,159.4,159.69,7194.0,147.5661,147.7695,147.3443,147.6124,7194.0
2019-04-30 09:45:00,159.67,159.98,159.54,159.83,10443.0,147.5939,147.8804,147.4737,147.7418,10443.0
2019-04-30 09:50:00,159.8,159.8,159.1,159.57,16431.0,147.714,147.714,147.067,147.5014,16431.0
2019-04-30 09:55:00,159.59,160.25,159.56,159.94,22589.0,147.5199,148.13,147.4922,147.8434,22589.0
2019-04-30 10:00:00,159.91,160.39,159.91,160.26,13062.0,147.8157,148.2594,147.8157,148.1392,13062.0
2019-04-30 10:05:00,160.36,160.36,159.93,160.08,15750.0,148.2317,148.2317,147.8342,147.9729,15750.0
2019-04-30 10:10:00,160.08,160.08,159.25,159.39,8471.0,147.9729,147.9729,147.2056,147.335,8471.0
2019-04-30 10:15:00,159.32,159.48,158.93,159.16,13795.0,147.2703,147.4182,146.9098,147.1224,13795.0
2019-04-30 10:20:00,159.16,159.74,159.16,159.62,6408.0,147.1224,147.6586,147.1224,147.5476,6408.0
2019-04-30 10:25:00,159.62,159.77,159.28,159.56,7650.0,147.5476,147.6863,147.2334,147.4922,7650.0
2019-04-30 10:30:00,159.55,159.95,159.37,159.95,8787.0,147.4829,147.8527,147.3166,147.8527,8787.0
2019-04-30 10:35:00,159.83,160.05,159.68,159.91,22455.0,147.7418,147.9451,147.6031,147.8157,22455.0
2019-04-30 10:40:00,159.97,159.97,159.57,159.57,17534.0,147.8712,147.8712,147.5014,147.5014,17534.0
2019-04-30 10:45:00,159.57,159.57,158.72,159.01,13190.0,147.5014,147.5014,146.7157,146.9838,13190.0
2019-04-30 10:50:00,158.94,158.94,158.11,158.41,27856.0,146.9191,146.9191,146.1519,146.4292,27856.0
2019-04-30 10:55:00,158.41,158.85,158.14,158.21,63531.0,146.4292,146.8359,146.1796,146.2443,63531.0
2019-04-30 11:00:00,158.11,158.17,156.81,156.81,93549.0,146.1519,146.2073,144.9502,144.9502,93549.0
2019-04-30 11:05:00,156.83,156.98,156.15,156.66,74026.0,144.9687,145.1073,144.3401,144.8115,74026.0
2019-04-30 11:10:00,156.67,157.19,156.34,156.46,50551.0,144.8208,145.3014,144.5157,144.6266,50551.0
2019-04-30 11:15:00,156.58,156.72,156.2,156.58,54092.0,144.7376,144.867,144.3863,144.7376,54092.0
2019-04-30 11:20:00,156.66,157.68,156.59,157.59,12115.0,144.8115,145.7544,144.7468,145.6712,12115.0
2019-04-30 11:25:00,157.64,158.1,157.55,157.92,25174.0,145.7174,146.1426,145.6342,145.9762,25174.0
2019-04-30 11:30:00,157.94,158.24,157.51,157.67,70068.0,145.9947,146.272,145.5972,145.7451,70068.0
2019-04-30 11:35:00,157.7,158.4,157.24,158.13,32347.0,145.7729,146.4199,145.3477,146.1703,32347.0
2019-04-30 11:40:00,158.15,158.17,157.83,157.9,16597.0,146.1888,146.2073,145.893,145.9577,16597.0
2019-04-30 11:45:00,157.91,157.95,157.56,157.56,10320.0,145.967,146.004,145.6435,145.6435,10320.0
2019-04-30 11:50:00,157.63,157.84,157.45,157.55,18090.0,145.7082,145.9023,145.5418,145.6342,18090.0
2019-04-30 11:55:00,157.55,157.84,157.39,157.58,59279.0,145.6342,145.9023,145.4863,145.6619,59279.0
2019-04-30 12:00:00,157.6,157.68,157.3,157.44,15641.0,145.6804,145.7544,145.4031,145.5325,15641.0
2019-04-30 12:05:00,157.4,157.61,157.31,157.61,11117.0,145.4956,145.6897,145.4124,145.6897,11117.0
2019-04-30 12:10:00,157.62,157.88,157.6,157.74,7299.0,145.6989,145.9392,145.6804,145.8098,7299.0
2019-04-30 12:15:00,157.77,157.88,157.72,157.72,13732.0,145.8376,145.9392,145.7914,145.7914,13732.0
2019-04-30 12:20:00,157.74,157.79,157.52,157.56,10608.0,145.8098,145.8561,145.6065,145.6435,10608.0
2019-04-30 12:25:00,157.62,157.79,157.26,157.26,9519.0,145.6989,145.8561,145.3661,145.3661,9519.0
2019-04-30 12:30:00,157.29,157.47,157.12,157.3,27882.0,145.3939,145.5603,145.2367,145.4031,27882.0
2019-04-30 12:35:00,157.29,157.44,157.29,157.37,8101.0,145.3939,145.5325,145.3939,145.4678,8101.0
2019-04-30 12:40:00,157.39,157.53,157.39,157.48,9821.0,145.4863,145.6157,145.4863,145.5695,9821.0
2019-04-30 12:45:00,157.48,157.48,157.31,157.4,8582.0,145.5695,145.5695,145.4124,145.4956,8582.0
2019-04-30 12:50:00,157.42,157.46,157.34,157.44,7703.0,145.514,145.551,145.4401,145.5325,7703.0
2019-04-30 12:55:00,157.39,157.65,157.39,157.58,20166.0,145.4863,145.7266,145.4863,145.6619,20166.0
2019-04-30 13:00:00,157.57,158.12,157.57,158.11,24733.0,145.6527,146.1611,145.6527,146.1519,24733.0
2019-04-30 13:05:00,158.08,158.25,158.04,158.13,20104.0,146.1241,146.2813,146.0871,146.1703,20104.0
2019-04-30 13:10:00,158.1,158.35,158.01,158.04,23734.0,146.1426,146.3737,146.0594,146.0871,23734.0
2019-04-30 13:15:00,158.02,158.22,158.0,158.22,9875.0,146.0687,146.2535,146.0502,146.2535,9875.0
2019-04-30 13:20:00,158.22,158.24,158.09,158.09,5243.0,146.2535,146.272,146.1334,146.1334,5243.0
2019-04-30 13:25:00,158.15,158.19,158.07,158.07,5030.0,146.1888,146.2258,146.1149,146.1149,5030.0
2019-04-30 13:30:00,158.02,158.11,157.99,158.08,12070.0,146.0687,146.1519,146.0409,146.1241,12070.0
2019-04-30 13:35:00,158.11,158.29,158.09,158.28,6810.0,146.1519,146.3182,146.1334,146.309,6810.0
2019-04-30 13:40:00,158.32,158.64,158.32,158.64,7600.0,146.346,146.6418,146.346,146.6418,7600.0
2019-04-30 13:45:00,158.63,158.66,158.55,158.58,7850.0,146.6325,146.6603,146.5586,146.5863,7850.0
2019-04-30 13:50:00,158.59,158.68,158.54,158.68,12888.0,146.5956,146.6787,146.5493,146.6787,12888.0
2019-04-30 13:55:00,158.67,158.92,158.65,158.78,8964.0,146.6695,146.9006,146.651,146.7712,8964.0
2019-04-30 14:00:00,158.84,158.86,158.66,158.66,5033.0,146.8266,146.8451,146.6603,146.6603,5033.0
2019-04-30 14:05:00,158.61,158.62,158.43,158.53,23986.0,146.614,146.6233,146.4477,146.5401,23986.0
2019-04-30 14:10:00,158.55,158.68,158.42,158.65,10575.0,146.5586,146.6787,146.4384,146.651,10575.0
2019-04-30 14:15:00,158.6,159.08,158.6,159.08,7473.0,146.6048,147.0485,146.6048,147.0485,7473.0
2019-04-30 14:20:00,159.05,159.22,158.93,158.96,8667.0,147.0208,147.1779,146.9098,146.9376,8667.0
2019-04-30 14:25:00,158.94,158.98,158.88,158.96,8992.0,146.9191,146.9561,146.8636,146.9376,8992.0
2019-04-30 14:30:00,158.96,158.96,158.68,158.68,10835.0,146.9376,146.9376,146.6787,146.6787,10835.0
2019-04-30 14:35:00,158.7,159.04,158.7,158.92,11968.0,146.6972,147.0115,146.6972,146.9006,11968.0
2019-04-30 14:40:00,158.92,159.67,158.91,159.65,50407.0,146.9006,147.5939,146.8913,147.5754,50407.0
2019-04-30 14:45:00,159.65,159.84,159.61,159.61,12599.0,147.5754,147.751,147.5384,147.5384,12599.0
2019-04-30 14:50:00,159.65,159.66,159.27,159.27,5084.0,147.5754,147.5846,147.2241,147.2241,5084.0
2019-04-30 14:55:00,159.29,159.51,159.29,159.48,10421.0,147.2426,147.446,147.2426,147.4182,10421.0
2019-04-30 15:00:00,159.48,159.6,159.47,159.5,9955.0,147.4182,147.5292,147.409,147.4367,9955.0
2019-04-30 15:05:00,159.48,159.6,159.44,159.56,7314.0,147.4182,147.5292,147.3813,147.4922,7314.0
2019-04-30 15:10:00,159.55,159.57,159.46,159.48,8928.0,147.4829,147.5014,147.3998,147.4182,8928.0
2019-04-30 15:15:00,159.46,159.53,159.3,159.38,12870.0,147.3998,147.4645,147.2519,147.3258,12870.0
2019-04-30 15:20:00,159.37,159.54,159.36,159.47,19613.0,147.3166,147.4737,147.3073,147.409,19613.0
2019-04-30 15:25:00,159.44,159.76,159.41,159.73,22307.0,147.3813,147.6771,147.3535,147.6493,22307.0
2019-04-30 15:30:00,159.74,159.84,159.68,159.8,20922.0,147.6586,147.751,147.6031,147.714,20922.0
2019-04-30 15:35:00,159.8,159.8,159.49,159.7,24556.0,147.714,147.714,147.4275,147.6216,24556.0
2019-04-30 15:40:00,159.72,159.72,159.42,159.49,20121.0,147.6401,147.6401,147.3628,147.4275,20121.0
2019-04-30 15:45:00,159.49,159.63,159.35,159.63,31160.0,147.4275,147.5569,147.2981,147.5569,31160.0
2019-04-30 15:50:00,159.6,159.81,159.58,159.78,44875.0,147.5292,147.7233,147.5107,147.6955,44875.0
2019-04-30 15:55:00,159.79,159.99,158.82,158.84,232280.0,147.7048,147.8897,146.8082,146.8266,232280.0
2019-05-01 09:30:00,158.92,159.31,158.29,158.97,32553.0,146.9006,147.2611,146.3182,146.9468,32553.0
2019-05-01 09:35:00,159.09,159.26,158.66,159.09,18530.0,147.0577,147.2149,146.6603,147.0577,18530.0
2019-05-01 09:40:00,159.12,159.72,158.66,159.53,71158.0,147.0855,147.6401,146.6603,147.4645,71158.0
2019-05-01 09:45:00,159.61,160.06,158.86,158.87,45867.0,147.5384,147.9544,146.8451,146.8544,45867.0
2019-05-01 09:50:00,158.85,159.51,158.8,159.51,23241.0,146.8359,147.446,146.7897,147.446,23241.0
2019-05-01 09:55:00,159.68,160.82,159.68,160.53,18990.0,147.6031,148.6569,147.6031,148.3888,18990.0
2019-05-01 10:00:00,160.36,161.15,160.06,161.1,16297.0,148.2317,148.9619,147.9544,148.9157,16297.0
2019-05-01 10:05:00,161.22,161.46,160.94,161.14,20076.0,149.0266,149.2485,148.7678,148.9527,20076.0
2019-05-01 10:10:00,161.18,161.74,161.17,161.53,14812.0,148.9897,149.5073,148.9804,149.3132,14812.0
2019-05-01 10:15:00,161.47,162.03,161.47,161.74,18224.0,149.2577,149.7754,149.2577,149.5073,18224.0
2019-05-01 10:20:00,161.66,162.14,161.65,162.08,16833.0,149.4334,149.8771,149.4241,149.8216,16833.0
2019-05-01 10:25:00,162.0,162.46,161.98,162.37,15499.0,149.7476,150.1729,149.7292,150.0897,15499.0
2019-05-01 10:30:00,162.23,162.54,161.97,162.19,26425.0,149.9603,150.2468,149.7199,149.9233,26425.0
2019-05-01 10:35:00,162.3,162.39,161.68,161.73,13522.0,150.025,150.1081,149.4518,149.4981,13522.0
2019-05-01 10:40:00,161.72,162.37,161.7,162.15,22088.0,149.4888,150.0897,149.4703,149.8863,22088.0
2019-05-01 10:45:00,162.18,162.18,161.92,162.03,21687.0,149.914,149.914,149.6737,149.7754,21687.0
2019-05-01 10:50:00,161.98,162.19,160.61,160.61,107866.0,149.7292,149.9233,148.4628,148.4628,107866.0
2019-05-01 10:55:00,160.56,160.93,160.56,160.93,14813.0,148.4166,148.7586,148.4166,148.7586,14813.0
2019-05-01 11:00:00,160.84,161.36,160.84,161.27,13013.0,148.6754,149.1561,148.6754,149.0729,13013.0
2019-05-01 11:05:00,161.23,161.87,161.22,161.55,11476.0,149.0359,149.6275,149.0266,149.3317,11476.0
2019-05-01 11:10:00,161.55,161.73,161.38,161.42,13136.0,149.3317,149.4981,149.1745,149.2115,13136.0
2019-05-01 11:15:00,161.51,161.66,161.04,161.15,36337.0,149.2947,149.4334,148.8603,148.9619,36337.0
2019-05-01 11:20:00,161.13,161.33,160.97,161.33,13891.0,148.9434,149.1283,148.7955,149.1283,13891.0
2019-05-01 11:25:00,161.4,161.6,161.32,161.52,11817.0,149.193,149.3779,149.1191,149.3039,11817.0
2019-05-01 11:30:00,161.59,161.76,161.34,161.5,18474.0,149.3687,149.5258,149.1376,149.2855,18474.0
2019-05-01 11:35:00,161.52,161.64,161.38,161.52,7076.0,149.3039,149.4149,149.1745,149.3039,7076.0
2019-05-01 11:40:00,161.56,161.61,161.42,161.55,6677.0,149.3409,149.3871,149.2115,149.3317,6677.0
2019-05-01 11:45:00,161.58,161.67,161.51,161.58,8595.0,149.3594,149.4426,149.2947,149.3594,8595.0
2019-05-01 11:50:00,161.59,161.71,161.41,161.5,7965.0,149.3687,149.4796,149.2023,149.2855,7965.0
2019-05-01 11:55:00,161.5,161.54,161.36,161.48,13833.0,149.2855,149.3224,149.1561,149.267,13833.0
2019-05-01 12:00:00,161.42,161.51,161.41,161.47,5142.0,149.2115,149.2947,149.2023,149.2577,5142.0
2019-05-01 12:05:00,161.45,161.54,161.34,161.41,18300.0,149.2392,149.3224,149.1376,149.2023,18300.0
2019-05-01 12:10:00,161.42,161.44,160.93,161.0,12278.0,149.2115,149.23,148.7586,148.8233,12278.0
2019-05-01 12:15:00,160.99,161.03,160.78,160.83,6735.0,148.814,148.851,148.6199,148.6661,6735.0
2019-05-01 12:20:00,160.8,160.99,160.79,160.98,9393.0,148.6384,148.814,148.6292,148.8048,9393.0
2019-05-01 12:25:00,161.0,161.0,160.77,160.98,11748.0,148.8233,148.8233,148.6107,148.8048,11748.0
2019-05-01 12:30:00,160.97,161.01,160.84,160.96,13622.0,148.7955,148.8325,148.6754,148.7863,13622.0
2019-05-01 12:35:00,160.97,161.06,160.87,160.95,6894.0,148.7955,148.8787,148.7031,148.7771,6894.0
2019-05-01 12:40:00,160.92,161.1,160.8,161.1,8956.0,148.7493,148.9157,148.6384,148.9157,8956.0
2019-05-01 12:45:00,161.11,161.2,160.99,161.05,7180.0,148.925,149.0082,148.814,148.8695,7180.0
2019-05-01 12:50:00,161.09,161.24,161.07,161.18,7638.0,148.9065,149.0451,148.888,148.9897,7638.0
2019-05-01 12:55:00,161.17,161.47,161.14,161.39,13227.0,148.9804,149.2577,148.9527,149.1838,13227.0
2019-05-01 13:00:00,161.43,161.72,161.4,161.59,10196.0,149.2208,149.4888,149.193,149.3687,10196.0
2019-05-01 13:05:00,161.53,161.53,161.29,161.43,15211.0,149.3132,149.3132,149.0913,149.2208,15211.0
2019-05-01 13:10:00,161.43,161.43,161.17,161.33,7346.0,149.2208,149.2208,148.9804,149.1283,7346.0
2019-05-01 13:15:00,161.37,161.48,161.28,161.42,7683.0,149.1653,149.267,149.0821,149.2115,7683.0
2019-05-01 13:20:00,161.39,161.62,161.3,161.33,13654.0,149.1838,149.3964,149.1006,149.1283,13654.0
2019-05-01 13:25:00,161.3,161.69,161.29,161.62,9763.0,149.1006,149.4611,149.0913,149.3964,9763.0
2019-05-01 13:30:00,161.6,161.71,161.52,161.67,6406.0,149.3779,149.4796,149.3039,149.4426,6406.0
2019-05-01 13:35:00,161.7,162.22,161.54,162.05,36705.0,149.4703,149.951,149.3224,149.7939,36705.0
2019-05-01 13:40:00,162.06,162.17,161.84,162.15,32076.0,149.8031,149.9048,149.5997,149.8863,32076.0
2019-05-01 13:45:00,162.19,162.28,161.88,161.92,26589.0,149.9233,150.0065,149.6367,149.6737,26589.0
2019-05-01 13:50:00,161.98,162.03,161.93,161.95,9387.0,149.7292,149.7754,149.6829,149.7014,9387.0
2019-05-01 13:55:00,162.02,162.25,161.87,162.18,14761.0,149.7661,149.9787,149.6275,149.914,14761.0
2019-05-01 14:00:00,162.25,162.43,161.98,162.3,25641.0,149.9787,150.1451,149.7292,150.025,25641.0
2019-05-01 14:05:00,162.32,162.66,162.28,162.46,16938.0,150.0434,150.3577,150.0065,150.1729,16938.0
2019-05-01 14:10:00,162.43,162.83,162.42,162.71,24674.0,150.1451,150.5149,150.1359,150.4039,24674.0
2019-05-01 14:15:00,162.67,162.71,162.22,162.37,19847.0,150.367,150.4039,149.951,150.0897,19847.0
2019-05-01 14:20:00,162.37,162.37,162.11,162.26,9288.0,150.0897,150.0897,149.8493,149.988,9288.0
2019-05-01 14:25:00,162.3,162.36,162.01,162.04,17168.0,150.025,150.0804,149.7569,149.7846,17168.0
2019-05-01 14:30:00,162.03,162.14,161.92,162.05,24666.0,149.7754,149.8771,149.6737,149.7939,24666.0
2019-05-01 14:35:00,162.0,162.04,161.49,161.49,40311.0,149.7476,149.7846,149.2762,149.2762,40311.0
2019-05-01 14:40:00,161.4,161.67,161.14,161.56,17528.0,149.193,149.4426,148.9527,149.3409,17528.0
2019-05-01 14:45:00,161.56,161.76,161.53,161.73,17884.0,149.3409,149.5258,149.3132,149.4981,17884.0
2019-05-01 14:50:00,161.75,162.08,161.68,161.99,24324.0,149.5166,149.8216,149.4518,149.7384,24324.0
2019-05-01 14:55:00,162.0,162.08,161.71,161.82,16400.0,149.7476,149.8216,149.4796,149.5813,16400.0
2019-05-01 15:00:00,161.85,161.96,161.49,161.71,13662.0,149.609,149.7107,149.2762,149.4796,13662.0
2019-05-01 15:05:00,161.73,161.98,161.63,161.92,28551.0,149.4981,149.7292,149.4056,149.6737,28551.0
2019-05-01 15:10:00,161.94,162.22,161.89,162.18,19361.0,149.6922,149.951,149.646,149.914,19361.0
2019-05-01 15:15:00,162.14,162.34,162.07,162.34,22468.0,149.8771,150.0619,149.8124,150.0619,22468.0
2019-05-01 15:20:00,162.33,162.4,161.87,161.89,28273.0,150.0527,150.1174,149.6275,149.646,28273.0
2019-05-01 15:25:00,161.9,162.2,161.66,161.88,44524.0,149.6552,149.9325,149.4334,149.6367,44524.0
2019-05-01 15:30:00,161.9,162.23,161.73,162.07,53380.0,149.6552,149.9603,149.4981,149.8124,53380.0
2019-05-01 15:35:00,162.03,162.47,162.03,162.21,51153.0,149.7754,150.1821,149.7754,149.9418,51153.0
2019-05-01 15:40:00,162.23,162.43,162.09,162.25,60270.0,149.9603,150.1451,149.8308,149.9787,60270.0
2019-05-01 15:45:00,162.23,162.25,161.29,161.49,116106.0,149.9603,149.9787,149.0913,149.2762,116106.0
2019-05-01 15:50:00,161.51,162.05,161.35,161.45,121150.0,149.2947,149.7939,149.1468,149.2392,121150.0
2019-05-01 15:55:00,161.45,162.04,161.42,162.01,213376.0,149.2392,149.7846,149.2115,149.7569,213376.0
2019-05-02 09:30:00,163.78,163.99,162.19,162.71,81774.0,151.393,151.5871,149.9233,150.4039,81774.0
2019-05-02 09:35:00,162.43,162.43,160.18,160.52,67299.0,150.1451,150.1451,148.0653,148.3796,67299.0
2019-05-02 09:40:00,160.66,162.94,160.55,162.78,70837.0,148.509,150.6166,148.4073,150.4687,70837.0
2019-05-02 09:45:00,162.88,162.91,158.49,158.55,66165.0,150.5611,150.5888,146.5031,146.5586,66165.0
2019-05-02 09:50:00,158.54,159.34,157.65,159.14,62785.0,146.5493,147.2888,145.7266,147.104,62785.0
2019-05-02 09:55:00,159.14,160.33,158.99,160.19,45006.0,147.104,148.204,146.9653,148.0745,45006.0
2019-05-02 10:00:00,160.22,160.32,159.16,160.0,36885.0,148.1023,148.1947,147.1224,147.8989,36885.0
2019-05-02 10:05:00,159.95,160.11,158.47,159.07,42436.0,147.8527,148.0006,146.4846,147.0392,42436.0
2019-05-02 10:10:00,159.0,159.0,158.0,158.57,38812.0,146.9745,146.9745,146.0502,146.5771,38812.0
2019-05-02 10:15:00,158.38,158.6,156.73,156.95,93338.0,146.4014,146.6048,144.8762,145.0796,93338.0
2019-05-02 10:20:00,156.9,158.64,156.9,158.28,44363.0,145.0334,146.6418,145.0334,146.309,44363.0
2019-05-02 10:25:00,158.15,158.16,157.02,157.68,31975.0,146.1888,146.1981,145.1443,145.7544,31975.0
2019-05-02 10:30:00,157.74,157.74,156.84,157.09,34256.0,145.8098,145.8098,144.9779,145.209,34256.0
2019-05-02 10:35:00,157.03,157.06,156.23,156.46,47191.0,145.1535,145.1813,144.414,144.6266,47191.0
2019-05-02 10:40:00,156.48,156.98,156.0,156.56,30029.0,144.6451,145.1073,144.2014,144.7191,30029.0
2019-05-02 10:45:00,156.44,157.0,155.78,156.14,31169.0,144.6082,145.1258,143.9981,144.3308,31169.0
2019-05-02 10:50:00,156.2,156.2,154.51,155.0,68935.0,144.3863,144.3863,142.8241,143.2771,68935.0
2019-05-02 10:55:00,154.77,155.21,154.26,154.53,74797.0,143.0645,143.4712,142.593,142.8426,74797.0
2019-05-02 11:00:00,154.53,154.88,154.19,154.19,40373.0,142.8426,143.1661,142.5283,142.5283,40373.0
2019-05-02 11:05:00,154.28,154.34,153.79,154.03,94903.0,142.6115,142.667,142.1586,142.3804,94903.0
2019-05-02 11:10:00,154.09,154.65,153.56,153.71,60415.0,142.4359,142.9535,141.946,142.0846,60415.0
2019-05-02 11:15:00,153.64,153.89,152.64,152.92,63713.0,142.0199,142.251,141.0956,141.3544,63713.0
2019-05-02 11:20:00,153.04,153.61,152.5,153.2,41987.0,141.4653,141.9922,140.9661,141.6132,41987.0
2019-05-02 11:25:00,153.37,153.51,152.78,153.06,34790.0,141.7703,141.8998,141.225,141.4838,34790.0
2019-05-02 11:30:00,153.08,153.39,152.61,152.97,61432.0,141.5023,141.7888,141.0678,141.4006,61432.0
2019-05-02 11:35:00,152.9,154.1,152.8,153.76,63161.0,141.3359,142.4451,141.2435,142.1309,63161.0
2019-05-02 11:40:00,153.7,154.51,153.65,154.3,72316.0,142.0754,142.8241,142.0292,142.63,72316.0
2019-05-02 11:45:00,154.31,154.54,153.61,154.33,54091.0,142.6393,142.8519,141.9922,142.6577,54091.0
2019-05-02 11:50:00,154.27,154.27,153.53,153.98,36760.0,142.6023,142.6023,141.9182,142.3342,36760.0
2019-05-02 11:55:00,153.91,154.22,153.36,154.22,35879.0,142.2695,142.5561,141.7611,142.5561,35879.0
2019-05-02 12:00:00,154.24,154.67,154.15,154.43,35519.0,142.5745,142.972,142.4914,142.7502,35519.0
2019-05-02 12:05:00,154.49,154.95,154.46,154.85,53729.0,142.8056,143.2309,142.7779,143.1384,53729.0
2019-05-02 12:10:00,154.81,155.04,154.37,154.6,43907.0,143.1014,143.314,142.6947,142.9073,43907.0
2019-05-02 12:15:00,154.5,154.75,154.3,154.7,16461.0,142.8149,143.046,142.63,142.9998,16461.0
2019-05-02 12:20:00,154.68,155.29,153.8,153.89,107930.0,142.9813,143.5451,142.1678,142.251,107930.0
2019-05-02 12:25:00,153.84,154.25,153.79,154.07,32333.0,142.2048,142.5838,142.1586,142.4174,32333.0
2019-05-02 12:30:00,154.14,154.62,154.01,154.59,20053.0,142.4821,142.9258,142.3619,142.8981,20053.0
2019-05-02 12:35:00,154.59,155.7,154.59,155.7,44383.0,142.8981,143.9241,142.8981,143.9241,44383.0
2019-05-02 12:40:00,155.7,156.47,155.66,156.31,40020.0,143.9241,144.6359,143.8872,144.488,40020.0
2019-05-02 12:45:00,156.38,156.5,156.15,156.33,13689.0,144.5527,144.6636,144.3401,144.5065,13689.0
2019-05-02 12:50:00,156.39,156.48,155.95,156.12,42730.0,144.5619,144.6451,144.1552,144.3124,42730.0
2019-05-02 12:55:00,156.09,156.13,155.51,155.51,29081.0,144.2846,144.3216,143.7485,143.7485,29081.0
2019-05-02 13:00:00,155.6,156.08,155.48,155.57,42997.0,143.8317,144.2754,143.7208,143.804,42997.0
2019-05-02 13:05:00,155.67,155.67,154.92,155.13,37493.0,143.8964,143.8964,143.2031,143.3972,37493.0
2019-05-02 13:10:00,155.11,155.41,154.79,155.18,37385.0,143.3787,143.6561,143.083,143.4435,37385.0
2019-05-02 13:15:00,155.23,156.27,155.1,155.96,43513.0,143.4897,144.451,143.3695,144.1645,43513.0
2019-05-02 13:20:00,156.06,156.42,155.84,156.32,21243.0,144.2569,144.5897,144.0535,144.4972,21243.0
2019-05-02 13:25:00,156.29,156.49,156.1,156.24,36009.0,144.4695,144.6544,144.2939,144.4233,36009.0
2019-05-02 13:30:00,156.29,156.5,156.18,156.29,29216.0,144.4695,144.6636,144.3678,144.4695,29216.0
2019-05-02 13:35:00,156.3,157.13,156.28,157.05,47284.0,144.4787,145.246,144.4603,145.172,47284.0
2019-05-02 13:40:00,157.15,157.27,156.91,156.97,42431.0,145.2645,145.3754,145.0426,145.0981,42431.0
2019-05-02 13:45:00,156.99,157.17,156.64,156.81,85818.0,145.1166,145.2829,144.793,144.9502,85818.0
2019-05-02 13:50:00,156.81,157.04,156.63,156.87,79205.0,144.9502,145.1628,144.7838,145.0056,79205.0
2019-05-02 13:55:00,156.92,157.11,156.8,156.94,57615.0,145.0519,145.2275,144.9409,145.0703,57615.0
2019-05-02 14:00:00,156.94,157.14,156.85,157.03,55216.0,145.0703,145.2552,144.9871,145.1535,55216.0
2019-05-02 14:05:00,156.98,157.01,156.76,156.9,43887.0,145.1073,145.135,144.904,145.0334,43887.0
2019-05-02 14:10:00,156.87,157.33,156.81,157.14,84024.0,145.0056,145.4308,144.9502,145.2552,84024.0
2019-05-02 14:15:00,157.09,157.15,156.84,156.96,22202.0,145.209,145.2645,144.9779,145.0888,22202.0
2019-05-02 14:20:00,156.88,157.08,156.87,157.05,31221.0,145.0149,145.1998,145.0056,145.172,31221.0
2019-05-02 14:25:00,156.98,157.06,156.85,156.91,31135.0,145.1073,145.1813,144.9871,145.0426,31135.0
2019-05-02 14:30:00,156.91,157.01,156.84,156.84,27557.0,145.0426,145.135,144.9779,144.9779,27557.0
2019-05-02 14:35:00,156.85,156.99,156.29,156.29,45191.0,144.9871,145.1166,144.4695,144.4695,45191.0
2019-05-02 14:40:00,156.19,156.19,155.76,155.9,22500.0,144.3771,144.3771,143.9796,144.109,22500.0
2019-05-02 14:45:00,155.91,156.1,155.54,155.62,24373.0,144.1182,144.2939,143.7762,143.8502,24373.0
2019-05-02 14:50:00,155.6,156.1,155.38,156.08,28309.0,143.8317,144.2939,143.6283,144.2754,28309.0
2019-05-02 14:55:00,156.12,156.22,155.91,156.0,16078.0,144.3124,144.4048,144.1182,144.2014,16078.0
2019-05-02 15:00:00,156.03,156.2,156.01,156.06,13702.0,144.2292,144.3863,144.2107,144.2569,13702.0
2019-05-02 15:05:00,156.1,156.29,156.06,156.13,24812.0,144.2939,144.4695,144.2569,144.3216,24812.0
2019-05-02 15:10:00,156.09,156.17,156.0,156.06,28981.0,144.2846,144.3586,144.2014,144.2569,28981.0
2019-05-02 15:15:00,156.05,156.18,156.01,156.07,25689.0,144.2477,144.3678,144.2107,144.2661,25689.0
2019-05-02 15:20:00,156.08,156.59,156.08,156.5,82419.0,144.2754,144.7468,144.2754,144.6636,82419.0
2019-05-02 15:25:00,156.49,156.96,156.49,156.89,43868.0,144.6544,145.0888,144.6544,145.0241,43868.0
2019-05-02 15:30:00,156.92,157.02,156.83,156.92,70085.0,145.0519,145.1443,144.9687,145.0519,70085.0
2019-05-02 15:35:00,156.91,157.46,156.9,157.15,89235.0,145.0426,145.551,145.0334,145.2645,89235.0
2019-05-02 15:40:00,157.18,157.33,156.93,157.28,72030.0,145.2922,145.4308,145.0611,145.3846,72030.0
2019-05-02 15:45:00,157.29,157.31,156.96,157.28,80007.0,145.3939,145.4124,145.0888,145.3846,80007.0
2019-05-02 15:50:00,157.3,157.76,157.28,157.61,143312.0,145.4031,145.8283,145.3846,145.6897,143312.0
2019-05-02 15:55:00,157.59,158.35,157.47,158.29,204251.0,145.6712,146.3737,145.5603,146.3182,204251.0
2019-05-03 09:30:00,158.17,158.74,157.8,157.8,46557.0,146.2073,146.7342,145.8653,145.8653,46557.0
2019-05-03 09:35:00,157.79,157.96,156.66,156.98,34859.0,145.8561,146.0132,144.8115,145.1073,34859.0
2019-05-03 09:40:00,156.97,157.41,156.78,156.91,27543.0,145.0981,145.5048,144.9224,145.0426,27543.0
2019-05-03 09:45:00,156.81,157.01,155.32,155.35,84433.0,144.9502,145.135,143.5729,143.6006,84433.0
2019-05-03 09:50:00,155.34,156.3,154.73,154.89,97726.0,143.5914,144.4787,143.0275,143.1754,97726.0
2019-05-03 09:55:00,155.0,155.16,154.0,154.37,107899.0,143.2771,143.425,142.3527,142.6947,107899.0
2019-05-03 10:00:00,154.39,154.92,154.33,154.51,64865.0,142.7132,143.2031,142.6577,142.8241,64865.0
2019-05-03 10:05:00,154.47,155.25,154.0,155.16,62451.0,142.7872,143.5082,142.3527,143.425,62451.0
2019-05-03 10:10:00,155.17,155.35,154.21,154.32,60171.0,143.4342,143.6006,142.5468,142.6485,60171.0
2019-05-03 10:15:00,154.32,155.57,154.13,154.6,100085.0,142.6485,143.804,142.4729,142.9073,100085.0
2019-05-03 10:20:00,154.61,155.21,154.53,154.9,41389.0,142.9166,143.4712,142.8426,143.1846,41389.0
2019-05-03 10:25:00,154.91,155.11,154.84,154.97,43467.0,143.1939,143.3787,143.1292,143.2493,43467.0
2019-05-03 10:30:00,154.91,154.97,154.5,154.6,51481.0,143.1939,143.2493,142.8149,142.9073,51481.0
2019-05-03 10:35:00,154.56,154.86,154.49,154.5,42769.0,142.8703,143.1477,142.8056,142.8149,42769.0
2019-05-03 10:40:00,154.55,154.58,153.52,154.44,117735.0,142.8611,142.8888,141.909,142.7594,117735.0
2019-05-03 10:45:00,154.37,154.59,154.29,154.41,105898.0,142.6947,142.8981,142.6208,142.7317,105898.0
2019-05-03 10:50:00,154.41,154.41,153.64,154.02,77171.0,142.7317,142.7317,142.0199,142.3712,77171.0
2019-05-03 10:55:00,153.99,154.01,152.97,153.06,96852.0,142.3435,142.3619,141.4006,141.4838,96852.0
2019-05-03 11:00:00,153.08,153.09,152.52,152.65,90385.0,141.5023,141.5115,140.9846,141.1048,90385.0
2019-05-03 11:05:00,152.73,152.73,152.02,152.09,56317.0,141.1788,141.1788,140.5225,140.5872,56317.0
2019-05-03 11:10:00,152.12,152.4,151.3,151.53,93084.0,140.6149,140.8737,139.8569,140.0695,93084.0
2019-05-03 11:15:00,151.46,151.89,150.37,150.4,114601.0,140.0048,140.4023,138.9972,139.025,114601.0
2019-05-03 11:20:00,150.43,150.99,150.0,150.49,241336.0,139.0527,139.5704,138.6552,139.1082,241336.0
2019-05-03 11:25:00,150.55,150.95,150.25,150.38,191612.0,139.1636,139.5334,138.8863,139.0065,191612.0
2019-05-03 11:30:00,150.38,151.95,150.32,151.9,183114.0,139.0065,140.4577,138.951,140.4115,183114.0
2019-05-03 11:35:00,151.9,152.38,150.86,151.24,68860.0,140.4115,140.8552,139.4502,139.8014,68860.0
2019-05-03 11:40:00,151.36,151.5,151.02,151.02,43741.0,139.9124,140.0418,139.5981,139.5981,43741.0
2019-05-03 11:45:00,151.07,151.4,151.07,151.21,27546.0,139.6443,139.9493,139.6443,139.7737,27546.0
2019-05-03 11:50:00,151.18,151.53,151.0,151.28,60963.0,139.746,140.0695,139.5796,139.8384,60963.0
2019-05-03 11:55:00,151.29,151.6,150.8,151.08,40457.0,139.8477,140.1342,139.3947,139.6535,40457.0
2019-05-03 12:00:00,151.09,151.29,150.57,150.76,43926.0,139.6628,139.8477,139.1821,139.3577,43926.0
2019-05-03 12:05:00,150.71,150.89,150.46,150.46,25284.0,139.3115,139.4779,139.0804,139.0804,25284.0
2019-05-03 12:10:00,150.47,150.67,150.3,150.33,18867.0,139.0897,139.2746,138.9325,138.9603,18867.0
2019-05-03 12:15:00,150.3,150.47,149.81,150.47,69139.0,138.9325,139.0897,138.4796,139.0897,69139.0
2019-05-03 12:20:00,150.4,150.61,150.23,150.27,36868.0,139.025,139.2191,138.8678,138.9048,36868.0
2019-05-03 12:25:00,150.28,150.37,149.92,150.35,69122.0,138.9141,138.9972,138.5813,138.9788,69122.0
2019-05-03 12:30:00,150.41,151.23,150.4,150.88,62370.0,139.0342,139.7922,139.025,139.4687,62370.0
2019-05-03 12:35:00,150.95,151.4,150.88,150.94,62038.0,139.5334,139.9493,139.4687,139.5241,62038.0
2019-05-03 12:40:00,150.94,151.08,150.84,151.0,62201.0,139.5241,139.6535,139.4317,139.5796,62201.0
2019-05-03 12:45:00,151.01,151.23,150.71,151.22,74734.0,139.5888,139.7922,139.3115,139.783,74734.0
2019-05-03 12:50:00,151.19,151.52,151.13,151.37,38975.0,139.7552,140.0603,139.6998,139.9216,38975.0
2019-05-03 12:55:00,151.41,152.17,151.4,152.16,52338.0,139.9586,140.6611,139.9493,140.6519,52338.0
2019-05-03 13:00:00,152.13,152.24,151.91,152.11,26756.0,140.6241,140.7258,140.4208,140.6056,26756.0
2019-05-03 13:05:00,152.11,152.2,152.01,152.12,29142.0,140.6056,140.6888,140.5132,140.6149,29142.0
2019-05-03 13:10:00,152.1,152.21,151.83,152.09,64281.0,140.5964,140.6981,140.3468,140.5872,64281.0
2019-05-03 13:15:00,152.09,152.24,151.99,152.05,45163.0,140.5872,140.7258,140.4947,140.5502,45163.0
2019-05-03 13:20:00,152.04,152.21,152.04,152.15,35160.0,140.5409,140.6981,140.5409,140.6426,35160.0
2019-05-03 13:25:00,152.14,152.18,151.96,152.14,51571.0,140.6334,140.6704,140.467,140.6334,51571.0
2019-05-03 13:30:00,152.13,152.25,152.04,152.18,53000.0,140.6241,140.7351,140.5409,140.6704,53000.0
2019-05-03 13:35:00,152.15,152.17,152.03,152.13,41620.0,140.6426,140.6611,140.5317,140.6241,41620.0
2019-05-03 13:40:00,152.13,152.19,151.96,152.12,61763.0,140.6241,140.6796,140.467,140.6149,61763.0
2019-05-03 13:45:00,152.12,152.15,151.15,151.2,52934.0,140.6149,140.6426,139.7183,139.7645,52934.0
2019-05-03 13:50:00,151.17,151.79,151.12,151.53,36089.0,139.7367,140.3098,139.6905,140.0695,36089.0
2019-05-03 13:55:00,151.53,151.69,151.38,151.53,30588.0,140.0695,140.2174,139.9309,140.0695,30588.0
2019-05-03 14:00:00,151.53,151.65,151.43,151.59,23221.0,140.0695,140.1804,139.9771,140.125,23221.0
2019-05-03 14:05:00,151.55,151.64,151.42,151.5,36368.0,140.088,140.1712,139.9678,140.0418,36368.0
2019-05-03 14:10:00,151.5,151.5,151.01,151.24,54556.0,140.0418,140.0418,139.5888,139.8014,54556.0
2019-05-03 14:15:00,151.24,151.3,151.09,151.2,22532.0,139.8014,139.8569,139.6628,139.7645,22532.0
2019-05-03 14:20:00,151.2,151.39,151.11,151.29,20389.0,139.7645,139.9401,139.6813,139.8477,20389.0
2019-05-03 14:25:00,151.29,151.86,151.27,151.6,39744.0,139.8477,140.3746,139.8292,140.1342,39744.0
2019-05-03 14:30:00,151.54,151.56,151.37,151.5,26437.0,140.0788,140.0972,139.9216,140.0418,26437.0
2019-05-03 14:35:00,151.48,152.1,151.36,151.69,63559.0,140.0233,140.5964,139.9124,140.2174,63559.0
2019-05-03 14:40:00,151.69,151.96,151.68,151.91,29411.0,140.2174,140.467,140.2082,140.4208,29411.0
2019-05-03 14:45:00,151.91,152.36,151.63,152.24,57179.0,140.4208,140.8367,140.1619,140.7258,57179.0
2019-05-03 14:50:00,152.24,152.38,152.14,152.28,33397.0,140.7258,140.8552,140.6334,140.7628,33397.0
2019-05-03 14:55:00,152.25,152.31,151.93,152.06,59290.0,140.7351,140.7905,140.4393,140.5594,59290.0
2019-05-03 15:00:00,152.12,152.24,151.92,152.08,26867.0,140.6149,140.7258,140.43,140.5779,26867.0
2019-05-03 15:05:00,152.06,152.15,151.99,152.04,34282.0,140.5594,140.6426,140.4947,140.5409,34282.0
2019-05-03 15:10:00,152.03,152.16,151.93,152.0,37074.0,140.5317,140.6519,140.4393,140.504,37074.0
2019-05-03 15:15:00,152.0,152.18,151.91,152.01,20772.0,140.504,140.6704,140.4208,140.5132,20772.0
2019-05-03 15:20:00,152.05,152.16,151.97,152.05,19348.0,140.5502,140.6519,140.4762,140.5502,19348.0
2019-05-03 15:25:00,152.07,152.08,151.86,151.96,37249.0,140.5687,140.5779,140.3746,140.467,37249.0
2019-05-03 15:30:00,151.92,152.37,151.88,152.32,45690.0,140.43,140.846,140.393,140.7998,45690.0
2019-05-03 15:35:00,152.33,152.37,152.06,152.28,56969.0,140.809,140.846,140.5594,140.7628,56969.0
2019-05-03 15:40:00,152.26,152.65,152.18,152.64,44688.0,140.7443,141.1048,140.6704,141.0956,44688.0
2019-05-03 15:45:00,152.65,152.65,152.36,152.37,67887.0,141.1048,141.1048,140.8367,140.846,67887.0
2019-05-03 15:50:00,152.41,152.87,152.39,152.75,90842.0,140.883,141.3082,140.8645,141.1972,90842.0
2019-05-03 15:55:00,152.74,153.0,152.61,152.81,205304.0,141.188,141.4283,141.0678,141.2527,205304.0
2019-05-06 09:30:00,151.12,153.49,150.25,153.33,88109.0,139.6905,141.8813,138.8863,141.7334,88109.0
2019-05-06 09:35:00,153.27,154.39,152.97,154.29,33181.0,141.6779,142.7132,141.4006,142.6208,33181.0
2019-05-06 09:40:00,154.45,154.9,153.29,154.11,41066.0,142.7687,143.1846,141.6964,142.4544,41066.0
2019-05-06 09:45:00,154.12,154.71,153.95,154.15,45779.0,142.4636,143.009,142.3065,142.4914,45779.0
2019-05-06 09:50:00,154.15,154.58,153.55,154.33,27368.0,142.4914,142.8888,141.9367,142.6577,27368.0
2019-05-06 09:55:00,154.25,154.8,154.25,154.54,25175.0,142.5838,143.0922,142.5838,142.8519,25175.0
2019-05-06 10:00:00,154.53,154.54,153.8,154.17,27922.0,142.8426,142.8519,142.1678,142.5098,27922.0
2019-05-06 10:05:00,154.15,154.88,154.15,154.87,29389.0,142.4914,143.1661,142.4914,143.1569,29389.0
2019-05-06 10:10:00,154.85,155.22,154.53,154.54,57058.0,143.1384,143.4804,142.8426,142.8519,57058.0
2019-05-06 10:15:00,154.53,154.89,154.46,154.76,23213.0,142.8426,143.1754,142.7779,143.0552,23213.0
2019-05-06 10:20:00,154.65,154.76,154.07,154.07,12918.0,142.9535,143.0552,142.4174,142.4174,12918.0
2019-05-06 10:25:00,154.14,154.33,153.84,154.13,18458.0,142.4821,142.6577,142.2048,142.4729,18458.0
2019-05-06 10:30:00,154.14,154.14,153.4,153.77,35565.0,142.4821,142.4821,141.7981,142.1401,35565.0
2019-05-06 10:35:00,153.77,153.78,153.35,153.49,8062.0,142.1401,142.1493,141.7519,141.8813,8062.0
2019-05-06 10:40:00,153.49,153.82,153.36,153.38,14504.0,141.8813,142.1863,141.7611,141.7796,14504.0
2019-05-06 10:45:00,153.44,154.53,153.44,154.38,24871.0,141.8351,142.8426,141.8351,142.704,24871.0
2019-05-06 10:50:00,154.45,155.1,154.38,154.69,44049.0,142.7687,143.3695,142.704,142.9905,44049.0
2019-05-06 10:55:00,154.53,154.68,154.24,154.45,34440.0,142.8426,142.9813,142.5745,142.7687,34440.0
2019-05-06 11:00:00,154.36,154.57,153.97,154.29,12323.0,142.6855,142.8796,142.325,142.6208,12323.0
2019-05-06 11:05:00,154.23,154.28,153.88,154.0,30816.0,142.5653,142.6115,142.2418,142.3527,30816.0
2019-05-06 11:10:00,153.95,153.95,153.34,153.44,16861.0,142.3065,142.3065,141.7426,141.8351,16861.0
2019-05-06 11:15:00,153.39,153.5,153.0,153.38,15746.0,141.7888,141.8905,141.4283,141.7796,15746.0
2019-05-06 11:20:00,153.47,153.84,153.45,153.71,16286.0,141.8628,142.2048,141.8443,142.0846,16286.0
2019-05-06 11:25:00,153.74,153.8,153.53,153.6,7871.0,142.1124,142.1678,141.9182,141.983,7871.0
2019-05-06 11:30:00,153.56,153.76,153.16,153.16,12773.0,141.946,142.1309,141.5762,141.5762,12773.0
2019-05-06 11:35:00,153.25,153.45,153.17,153.33,14686.0,141.6594,141.8443,141.5855,141.7334,14686.0
2019-05-06 11:40:00,153.34,153.48,153.15,153.31,11127.0,141.7426,141.872,141.567,141.7149,11127.0
2019-05-06 11:45:00,153.3,153.48,153.26,153.26,10371.0,141.7056,141.872,141.6687,141.6687,10371.0
2019-05-06 11:50:00,153.31,153.64,153.14,153.46,21661.0,141.7149,142.0199,141.5577,141.8535,21661.0
2019-05-06 11:55:00,153.56,154.1,153.56,153.92,43735.0,141.946,142.4451,141.946,142.2788,43735.0
2019-05-06 12:00:00,153.98,154.29,153.69,153.9,36038.0,142.3342,142.6208,142.0661,142.2603,36038.0
2019-05-06 12:05:00,153.81,154.12,153.74,153.94,11453.0,142.1771,142.4636,142.1124,142.2972,11453.0
2019-05-06 12:10:00,153.96,154.01,153.8,153.92,9793.0,142.3157,142.3619,142.1678,142.2788,9793.0
2019-05-06 12:15:00,154.09,154.3,153.88,154.12,16228.0,142.4359,142.63,142.2418,142.4636,16228.0
2019-05-06 12:20:00,154.07,154.33,154.04,154.29,34284.0,142.4174,142.6577,142.3897,142.6208,34284.0
2019-05-06 12:25:00,154.26,154.39,153.94,153.99,17836.0,142.593,142.7132,142.2972,142.3435,17836.0
2019-05-06 12:30:00,154.04,154.23,153.99,154.13,5581.0,142.3897,142.5653,142.3435,142.4729,5581.0
2019-05-06 12:35:00,154.13,154.2,153.97,154.07,6918.0,142.4729,142.5376,142.325,142.4174,6918.0
2019-05-06 12:40:00,154.0,154.15,153.88,153.92,5100.0,142.3527,142.4914,142.2418,142.2788,5100.0
2019-05-06 12:45:00,153.94,154.03,153.51,153.51,9124.0,142.2972,142.3804,141.8998,141.8998,9124.0
2019-05-06 12:50:00,153.52,153.59,153.38,153.54,6700.0,141.909,141.9737,141.7796,141.9275,6700.0
2019-05-06 12:55:00,153.59,153.59,153.46,153.53,8000.0,141.9737,141.9737,141.8535,141.9182,8000.0
2019-05-06 13:00:00,153.5,153.53,153.1,153.19,9137.0,141.8905,141.9182,141.5208,141.604,9137.0
2019-05-06 13:05:00,153.2,153.5,153.19,153.34,10736.0,141.6132,141.8905,141.604,141.7426,10736.0
2019-05-06 13:10:00,153.29,153.75,153.29,153.69,17843.0,141.6964,142.1216,141.6964,142.0661,17843.0
2019-05-06 13:15:00,153.68,154.69,153.64,154.59,72553.0,142.0569,142.9905,142.0199,142.8981,72553.0
2019-05-06 13:20:00,154.64,155.63,154.56,155.46,57405.0,142.9443,143.8594,142.8703,143.7023,57405.0
2019-05-06 13:25:00,155.35,155.68,155.03,155.45,45914.0,143.6006,143.9056,143.3048,143.693,45914.0
2019-05-06 13:30:00,155.54,156.1,155.49,155.95,70107.0,143.7762,144.2939,143.73,144.1552,70107.0
2019-05-06 13:35:00,155.94,156.39,155.91,156.39,18844.0,144.146,144.5619,144.1182,144.5619,18844.0
2019-05-06 13:40:00,156.36,156.8,156.33,156.66,39131.0,144.5342,144.9409,144.5065,144.8115,39131.0
2019-05-06 13:45:00,156.73,157.09,156.69,156.84,34518.0,144.8762,145.209,144.8393,144.9779,34518.0
2019-05-06 13:50:00,156.86,157.15,156.42,156.48,55886.0,144.9964,145.2645,144.5897,144.6451,55886.0
2019-05-06 13:55:00,156.51,156.71,156.29,156.56,16505.0,144.6729,144.8577,144.4695,144.7191,16505.0
2019-05-06 14:00:00,156.56,156.72,156.37,156.69,16780.0,144.7191,144.867,144.5435,144.8393,16780.0
2019-05-06 14:05:00,156.65,157.1,156.54,157.07,33729.0,144.8023,145.2182,144.7006,145.1905,33729.0
2019-05-06 14:10:00,157.1,157.51,157.0,157.25,58726.0,145.2182,145.5972,145.1258,145.3569,58726.0
2019-05-06 14:15:00,157.25,157.28,156.94,157.18,36085.0,145.3569,145.3846,145.0703,145.2922,36085.0
2019-05-06 14:20:00,157.16,157.3,157.06,157.18,15428.0,145.2737,145.4031,145.1813,145.2922,15428.0
2019-05-06 14:25:00,157.14,157.75,157.13,157.72,34677.0,145.2552,145.8191,145.246,145.7914,34677.0
2019-05-06 14:30:00,157.67,157.86,157.63,157.78,18886.0,145.7451,145.9208,145.7082,145.8468,18886.0
2019-05-06 14:35:00,157.78,158.09,157.62,157.97,27428.0,145.8468,146.1334,145.6989,146.0224,27428.0
2019-05-06 14:40:00,157.92,158.45,157.89,158.42,26718.0,145.9762,146.4661,145.9485,146.4384,26718.0
2019-05-06 14:45:00,158.4,158.73,158.3,158.73,48745.0,146.4199,146.725,146.3275,146.725,48745.0
2019-05-06 14:50:00,158.74,158.91,158.25,158.46,26004.0,146.7342,146.8913,146.2813,146.4754,26004.0
2019-05-06 14:55:00,158.45,158.87,158.21,158.82,38500.0,146.4661,146.8544,146.2443,146.8082,38500.0
2019-05-06 15:00:00,158.79,158.94,158.66,158.81,25423.0,146.7804,146.9191,146.6603,146.7989,25423.0
2019-05-06 15:05:00,158.85,159.14,158.78,159.02,27596.0,146.8359,147.104,146.7712,146.993,27596.0
2019-05-06 15:10:00,159.0,159.02,158.52,158.52,37389.0,146.9745,146.993,146.5308,146.5308,37389.0
2019-05-06 15:15:00,158.59,158.82,158.4,158.44,43037.0,146.5956,146.8082,146.4199,146.4569,43037.0
2019-05-06 15:20:00,158.42,158.9,158.39,158.79,21861.0,146.4384,146.8821,146.4107,146.7804,21861.0
2019-05-06 15:25:00,158.8,158.97,158.51,158.94,18382.0,146.7897,146.9468,146.5216,146.9191,18382.0
2019-05-06 15:30:00,158.93,159.06,158.71,159.06,35772.0,146.9098,147.03,146.7065,147.03,35772.0
2019-05-06 15:35:00,159.08,159.35,158.9,159.01,44290.0,147.0485,147.2981,146.8821,146.9838,44290.0
2019-05-06 15:40:00,159.04,159.14,158.65,158.83,43873.0,147.0115,147.104,146.651,146.8174,43873.0
2019-05-06 15:45:00,158.81,159.1,158.52,159.1,67614.0,146.7989,147.067,146.5308,147.067,67614.0
2019-05-06 15:50:00,159.16,159.27,158.82,158.84,51350.0,147.1224,147.2241,146.8082,146.8266,51350.0
2019-05-06 15:55:00,158.78,158.87,158.47,158.76,88048.0,146.7712,146.8544,146.4846,146.7527,88048.0
2019-05-07 09:30:00,157.6,158.9,157.6,157.95,63176.0,145.6804,146.8821,145.6804,146.004,63176.0
2019-05-07 09:35:00,157.97,158.01,156.51,156.66,28857.0,146.0224,146.0594,144.6729,144.8115,28857.0
2019-05-07 09:40:00,156.68,157.47,156.2,157.39,30104.0,144.83,145.5603,144.3863,145.4863,30104.0
2019-05-07 09:45:00,157.32,157.48,156.37,156.76,72616.0,145.4216,145.5695,144.5435,144.904,72616.0
2019-05-07 09:50:00,156.73,157.03,156.29,156.82,17399.0,144.8762,145.1535,144.4695,144.9594,17399.0
2019-05-07 09:55:00,156.95,157.8,156.91,157.34,35406.0,145.0796,145.8653,145.0426,145.4401,35406.0
2019-05-07 10:00:00,157.26,157.26,156.13,156.29,82676.0,145.3661,145.3661,144.3216,144.4695,82676.0
2019-05-07 10:05:00,156.18,156.73,156.0,156.34,22498.0,144.3678,144.8762,144.2014,144.5157,22498.0
2019-05-07 10:10:00,156.34,156.46,155.25,155.25,26316.0,144.5157,144.6266,143.5082,143.5082,26316.0
2019-05-07 10:15:00,155.33,155.77,155.19,155.33,16226.0,143.5821,143.9888,143.4527,143.5821,16226.0
2019-05-07 10:20:00,155.16,155.42,155.03,155.09,15293.0,143.425,143.6653,143.3048,143.3603,15293.0
2019-05-07 10:25:00,155.13,155.8,155.01,155.79,21994.0,143.3972,144.0166,143.2863,144.0073,21994.0
2019-05-07 10:30:00,155.78,155.83,155.2,155.22,9277.0,143.9981,144.0443,143.4619,143.4804,9277.0
2019-05-07 10:35:00,155.35,155.49,155.13,155.36,8452.0,143.6006,143.73,143.3972,143.6098,8452.0
2019-05-07 10:40:00,155.23,155.34,154.85,154.95,15178.0,143.4897,143.5914,143.1384,143.2309,15178.0
2019-05-07 10:45:00,154.94,155.21,154.9,155.03,9548.0,143.2216,143.4712,143.1846,143.3048,9548.0
2019-05-07 10:50:00,155.01,155.41,154.77,155.22,17286.0,143.2863,143.6561,143.0645,143.4804,17286.0
2019-05-07 10:55:00,155.17,155.79,154.98,155.45,21832.0,143.4342,144.0073,143.2586,143.693,21832.0
2019-05-07 11:00:00,155.46,155.69,155.24,155.47,19305.0,143.7023,143.9149,143.4989,143.7115,19305.0
2019-05-07 11:05:00,155.49,156.02,155.47,155.94,27389.0,143.73,144.2199,143.7115,144.146,27389.0
2019-05-07 11:10:00,156.02,156.1,155.59,155.66,12417.0,144.2199,144.2939,143.8224,143.8872,12417.0
2019-05-07 11:15:00,155.72,155.75,155.04,155.09,4600.0,143.9426,143.9703,143.314,143.3603,4600.0
2019-05-07 11:20:00,155.06,155.06,154.7,154.88,33188.0,143.3325,143.3325,142.9998,143.1661,33188.0
2019-05-07 11:25:00,154.77,155.5,154.77,155.43,11130.0,143.0645,143.7393,143.0645,143.6745,11130.0
2019-05-07 11:30:00,155.45,155.59,155.2,155.22,10970.0,143.693,143.8224,143.4619,143.4804,10970.0
2019-05-07 11:35:00,155.19,155.56,154.92,155.52,20307.0,143.4527,143.7947,143.2031,143.7577,20307.0
2019-05-07 11:40:00,155.61,155.92,155.49,155.61,8316.0,143.8409,144.1275,143.73,143.8409,8316.0
2019-05-07 11:45:00,155.53,155.81,155.44,155.72,7094.0,143.767,144.0258,143.6838,143.9426,7094.0
2019-05-07 11:50:00,155.45,155.59,155.3,155.44,16020.0,143.693,143.8224,143.5544,143.6838,16020.0
2019-05-07 11:55:00,155.55,155.55,155.04,155.31,6847.0,143.7855,143.7855,143.314,143.5636,6847.0
2019-05-07 12:00:00,155.18,155.2,154.93,155.18,7330.0,143.4435,143.4619,143.2124,143.4435,7330.0
2019-05-07 12:05:00,155.17,155.49,155.15,155.36,6219.0,143.4342,143.73,143.4157,143.6098,6219.0
2019-05-07 12:10:00,155.33,155.33,154.97,155.0,3866.0,143.5821,143.5821,143.2493,143.2771,3866.0
2019-05-07 12:15:00,154.98,155.19,154.97,155.0,3976.0,143.2586,143.4527,143.2493,143.2771,3976.0
2019-05-07 12:20:00,155.12,155.46,155.12,155.41,4500.0,143.388,143.7023,143.388,143.6561,4500.0
2019-05-07 12:25:00,155.53,156.0,155.53,155.87,8657.0,143.767,144.2014,143.767,144.0813,8657.0
2019-05-07 12:30:00,155.71,155.97,155.48,155.49,7777.0,143.9334,144.1737,143.7208,143.73,7777.0
2019-05-07 12:35:00,155.56,155.76,155.51,155.6,9624.0,143.7947,143.9796,143.7485,143.8317,9624.0
2019-05-07 12:40:00,155.5,155.58,154.88,155.14,19369.0,143.7393,143.8132,143.1661,143.4065,19369.0
2019-05-07 12:45:00,155.11,155.41,155.0,155.19,9646.0,143.3787,143.6561,143.2771,143.4527,9646.0
2019-05-07 12:50:00,155.15,155.17,154.84,155.07,4149.0,143.4157,143.4342,143.1292,143.3418,4149.0
2019-05-07 12:55:00,155.15,155.15,154.7,154.7,8561.0,143.4157,143.4157,142.9998,142.9998,8561.0
2019-05-07 13:00:00,154.71,154.84,154.61,154.62,8059.0,143.009,143.1292,142.9166,142.9258,8059.0
2019-05-07 13:05:00,154.59,154.69,154.42,154.55,8015.0,142.8981,142.9905,142.7409,142.8611,8015.0
2019-05-07 13:10:00,154.63,154.87,154.49,154.81,8961.0,142.9351,143.1569,142.8056,143.1014,8961.0
2019-05-07 13:15:00,154.82,154.87,154.6,154.6,5717.0,143.1107,143.1569,142.9073,142.9073,5717.0
2019-05-07 13:20:00,154.63,154.71,154.37,154.44,11121.0,142.9351,143.009,142.6947,142.7594,11121.0
2019-05-07 13:25:00,154.45,154.6,154.32,154.57,23000.0,142.7687,142.9073,142.6485,142.8796,23000.0
2019-05-07 13:30:00,154.59,154.62,154.36,154.48,12688.0,142.8981,142.9258,142.6855,142.7964,12688.0
2019-05-07 13:35:00,154.51,154.62,154.3,154.58,12364.0,142.8241,142.9258,142.63,142.8888,12364.0
2019-05-07 13:40:00,154.52,154.52,154.28,154.42,8554.0,142.8334,142.8334,142.6115,142.7409,8554.0
2019-05-07 13:45:00,154.41,154.47,154.26,154.39,21670.0,142.7317,142.7872,142.593,142.7132,21670.0
2019-05-07 13:50:00,154.46,154.56,154.43,154.52,6101.0,142.7779,142.8703,142.7502,142.8334,6101.0
2019-05-07 13:55:00,154.48,154.57,154.3,154.34,13263.0,142.7964,142.8796,142.63,142.667,13263.0
2019-05-07 14:00:00,154.33,154.41,154.15,154.16,11152.0,142.6577,142.7317,142.4914,142.5006,11152.0
2019-05-07 14:05:00,154.1,154.35,154.1,154.15,6261.0,142.4451,142.6762,142.4451,142.4914,6261.0
2019-05-07 14:10:00,154.22,154.26,154.02,154.05,17560.0,142.5561,142.593,142.3712,142.3989,17560.0
2019-05-07 14:15:00,154.05,154.15,153.74,153.97,13130.0,142.3989,142.4914,142.1124,142.325,13130.0
2019-05-07 14:20:00,153.98,154.28,153.85,153.88,8845.0,142.3342,142.6115,142.214,142.2418,8845.0
2019-05-07 14:25:00,153.88,154.13,153.42,153.55,20659.0,142.2418,142.4729,141.8166,141.9367,20659.0
2019-05-07 14:30:00,153.66,153.69,153.21,153.41,18847.0,142.0384,142.0661,141.6224,141.8073,18847.0
2019-05-07 14:35:00,153.37,154.03,153.36,154.03,22621.0,141.7703,142.3804,141.7611,142.3804,22621.0
2019-05-07 14:40:00,153.99,154.22,153.98,153.98,14335.0,142.3435,142.5561,142.3342,142.3342,14335.0
2019-05-07 14:45:00,153.96,154.19,153.94,154.03,15070.0,142.3157,142.5283,142.2972,142.3804,15070.0
2019-05-07 14:50:00,154.07,154.6,154.05,154.6,8393.0,142.4174,142.9073,142.3989,142.9073,8393.0
2019-05-07 14:55:00,154.64,154.68,154.38,154.47,8115.0,142.9443,142.9813,142.704,142.7872,8115.0
2019-05-07 15:00:00,154.44,154.56,154.18,154.49,24003.0,142.7594,142.8703,142.5191,142.8056,24003.0
2019-05-07 15:05:00,154.54,154.79,154.37,154.69,20243.0,142.8519,143.083,142.6947,142.9905,20243.0
2019-05-07 15:10:00,154.65,154.82,154.6,154.68,34543.0,142.9535,143.1107,142.9073,142.9813,34543.0
2019-05-07 15:15:00,154.63,155.12,154.6,154.98,20127.0,142.9351,143.388,142.9073,143.2586,20127.0
2019-05-07 15:20:00,155.02,155.47,154.98,154.98,33404.0,143.2956,143.7115,143.2586,143.2586,33404.0
2019-05-07 15:25:00,155.03,155.22,154.88,155.05,9879.0,143.3048,143.4804,143.1661,143.3233,9879.0
2019-05-07 15:30:00,155.05,155.08,154.43,154.59,22319.0,143.3233,143.351,142.7502,142.8981,22319.0
2019-05-07 15:35:00,154.58,154.64,154.06,154.06,21275.0,142.8888,142.9443,142.4082,142.4082,21275.0
2019-05-07 15:40:00,154.01,154.61,154.01,154.61,14443.0,142.3619,142.9166,142.3619,142.9166,14443.0
2019-05-07 15:45:00,154.66,154.93,154.58,154.93,36435.0,142.9628,143.2124,142.8888,143.2124,36435.0
2019-05-07 15:50:00,154.88,155.52,154.8,155.4,37373.0,143.1661,143.7577,143.0922,143.6468,37373.0
2019-05-07 15:55:00,155.4,155.68,155.03,155.2,98885.0,143.6468,143.9056,143.3048,143.4619,98885.0
2019-05-08 09:30:00,154.99,154.99,153.43,154.31,28437.0,143.2678,143.2678,141.8258,142.6393,28437.0
2019-05-08 09:35:00,154.26,154.91,154.02,154.49,27714.0,142.593,143.1939,142.3712,142.8056,27714.0
2019-05-08 09:40:00,154.63,155.69,154.59,155.69,15943.0,142.9351,143.9149,142.8981,143.9149,15943.0
2019-05-08 09:45:00,155.63,156.11,155.44,155.58,32278.0,143.8594,144.3031,143.6838,143.8132,32278.0
2019-05-08 09:50:00,155.56,155.66,155.26,155.28,19694.0,143.7947,143.8872,143.5174,143.5359,19694.0
2019-05-08 09:55:00,155.34,156.16,155.27,155.82,17550.0,143.5914,144.3493,143.5266,144.0351,17550.0
2019-05-08 10:00:00,155.87,156.05,155.75,156.02,12745.0,144.0813,144.2477,143.9703,144.2199,12745.0
2019-05-08 10:05:00,156.0,156.05,155.76,155.81,6741.0,144.2014,144.2477,143.9796,144.0258,6741.0
2019-05-08 10:10:00,155.8,156.04,155.43,155.92,20727.0,144.0166,144.2384,143.6745,144.1275,20727.0
2019-05-08 10:15:00,155.88,156.65,155.88,156.39,22796.0,144.0905,144.8023,144.0905,144.5619,22796.0
2019-05-08 10:20:00,156.34,156.41,155.97,156.0,10087.0,144.5157,144.5804,144.1737,144.2014,10087.0
2019-05-08 10:25:00,156.0,156.0,155.37,155.39,14644.0,144.2014,144.2014,143.6191,143.6376,14644.0
2019-05-08 10:30:00,155.37,155.43,154.98,155.18,13400.0,143.6191,143.6745,143.2586,143.4435,13400.0
2019-05-08 10:35:00,155.28,155.36,154.5,154.81,25029.0,143.5359,143.6098,142.8149,143.1014,25029.0
2019-05-08 10:40:00,154.78,155.16,154.63,155.14,7039.0,143.0737,143.425,142.9351,143.4065,7039.0
2019-05-08 10:45:00,155.25,155.74,155.22,155.47,20590.0,143.5082,143.9611,143.4804,143.7115,20590.0
2019-05-08 10:50:00,155.57,155.98,155.54,155.9,11653.0,143.804,144.1829,143.7762,144.109,11653.0
2019-05-08 10:55:00,155.85,156.04,155.48,156.04,23003.0,144.0628,144.2384,143.7208,144.2384,23003.0
2019-05-08 11:00:00,155.96,156.24,155.68,155.89,10588.0,144.1645,144.4233,143.9056,144.0998,10588.0
2019-05-08 11:05:00,156.06,156.5,156.0,156.0,22166.0,144.2569,144.6636,144.2014,144.2014,22166.0
2019-05-08 11:10:00,156.15,156.26,155.92,156.06,10924.0,144.3401,144.4418,144.1275,144.2569,10924.0
2019-05-08 11:15:00,156.01,156.61,155.98,156.53,17563.0,144.2107,144.7653,144.1829,144.6914,17563.0
2019-05-08 11:20:00,156.52,156.7,156.29,156.54,8900.0,144.6821,144.8485,144.4695,144.7006,8900.0
2019-05-08 11:25:00,156.57,156.83,156.01,156.01,9065.0,144.7283,144.9687,144.2107,144.2107,9065.0
2019-05-08 11:30:00,156.08,156.26,155.65,155.9,7422.0,144.2754,144.4418,143.8779,144.109,7422.0
2019-05-08 11:35:00,155.84,156.02,155.42,155.46,10268.0,144.0535,144.2199,143.6653,143.7023,10268.0
2019-05-08 11:40:00,155.46,155.5,155.18,155.33,4923.0,143.7023,143.7393,143.4435,143.5821,4923.0
2019-05-08 11:45:00,155.33,155.73,155.33,155.67,6872.0,143.5821,143.9519,143.5821,143.8964,6872.0
2019-05-08 11:50:00,155.62,155.73,155.46,155.58,4100.0,143.8502,143.9519,143.7023,143.8132,4100.0
2019-05-08 11:55:00,155.59,156.25,155.58,156.15,14592.0,143.8224,144.4325,143.8132,144.3401,14592.0
2019-05-08 12:00:00,156.21,156.36,156.17,156.24,10808.0,144.3956,144.5342,144.3586,144.4233,10808.0
2019-05-08 12:05:00,156.41,156.57,156.32,156.37,8288.0,144.5804,144.7283,144.4972,144.5435,8288.0
2019-05-08 12:10:00,156.39,156.43,156.14,156.16,4527.0,144.5619,144.5989,144.3308,144.3493,4527.0
2019-05-08 12:15:00,156.16,156.67,156.16,156.63,11595.0,144.3493,144.8208,144.3493,144.7838,11595.0
2019-05-08 12:20:00,156.58,156.61,156.5,156.56,6262.0,144.7376,144.7653,144.6636,144.7191,6262.0
2019-05-08 12:25:00,156.59,157.32,156.54,157.06,37637.0,144.7468,145.4216,144.7006,145.1813,37637.0
2019-05-08 12:30:00,157.05,157.15,156.99,157.13,7800.0,145.172,145.2645,145.1166,145.246,7800.0
2019-05-08 12:35:00,157.11,157.31,157.07,157.18,12549.0,145.2275,145.4124,145.1905,145.2922,12549.0
2019-05-08 12:40:00,157.21,157.34,156.98,157.07,15337.0,145.3199,145.4401,145.1073,145.1905,15337.0
2019-05-08 12:45:00,157.04,157.06,156.7,156.7,10594.0,145.1628,145.1813,144.8485,144.8485,10594.0
2019-05-08 12:50:00,156.72,156.9,156.71,156.85,5881.0,144.867,145.0334,144.8577,144.9871,5881.0
2019-05-08 12:55:00,156.8,157.02,156.74,156.92,9479.0,144.9409,145.1443,144.8855,145.0519,9479.0
2019-05-08 13:00:00,156.92,157.16,156.79,157.11,8607.0,145.0519,145.2737,144.9317,145.2275,8607.0
2019-05-08 13:05:00,157.17,157.59,157.09,157.24,49503.0,145.2829,145.6712,145.209,145.3477,49503.0
2019-05-08 13:10:00,157.17,157.3,157.07,157.11,6508.0,145.2829,145.4031,145.1905,145.2275,6508.0
2019-05-08 13:15:00,157.16,157.17,156.99,157.04,8021.0,145.2737,145.2829,145.1166,145.1628,8021.0
2019-05-08 13:20:00,157.01,157.31,157.01,157.28,11279.0,145.135,145.4124,145.135,145.3846,11279.0
2019-05-08 13:25:00,157.25,157.31,157.13,157.15,7300.0,145.3569,145.4124,145.246,145.2645,7300.0
2019-05-08 13:30:00,157.15,157.15,156.95,156.98,7975.0,145.2645,145.2645,145.0796,145.1073,7975.0
2019-05-08 13:35:00,156.96,156.99,156.74,156.87,17064.0,145.0888,145.1166,144.8855,145.0056,17064.0
2019-05-08 13:40:00,156.84,157.01,156.74,157.01,10811.0,144.9779,145.135,144.8855,145.135,10811.0
2019-05-08 13:45:00,157.06,157.27,157.01,157.23,10000.0,145.1813,145.3754,145.135,145.3384,10000.0
2019-05-08 13:50:00,157.2,157.26,157.12,157.15,6606.0,145.3107,145.3661,145.2367,145.2645,6606.0
2019-05-08 13:55:00,157.19,157.44,157.18,157.44,10990.0,145.3014,145.5325,145.2922,145.5325,10990.0
2019-05-08 14:00:00,157.46,157.56,157.24,157.27,15802.0,145.551,145.6435,145.3477,145.3754,15802.0
2019-05-08 14:05:00,157.32,157.39,157.02,157.36,11595.0,145.4216,145.4863,145.1443,145.4586,11595.0
2019-05-08 14:10:00,157.35,157.44,157.23,157.31,39601.0,145.4493,145.5325,145.3384,145.4124,39601.0
2019-05-08 14:15:00,157.31,157.73,157.3,157.72,10757.0,145.4124,145.8006,145.4031,145.7914,10757.0
2019-05-08 14:20:00,157.75,157.76,157.63,157.64,14143.0,145.8191,145.8283,145.7082,145.7174,14143.0
2019-05-08 14:25:00,157.53,157.68,157.47,157.54,7063.0,145.6157,145.7544,145.5603,145.625,7063.0
2019-05-08 14:30:00,157.58,157.65,157.47,157.54,10519.0,145.6619,145.7266,145.5603,145.625,10519.0
2019-05-08 14:35:00,157.48,157.55,157.34,157.37,7850.0,145.5695,145.6342,145.4401,145.4678,7850.0
2019-05-08 14:40:00,157.39,157.55,157.31,157.49,8807.0,145.4863,145.6342,145.4124,145.5787,8807.0
2019-05-08 14:45:00,157.5,157.5,157.34,157.36,7685.0,145.588,145.588,145.4401,145.4586,7685.0
2019-05-08 14:50:00,157.31,157.48,157.16,157.38,11415.0,145.4124,145.5695,145.2737,145.4771,11415.0
2019-05-08 14:55:00,157.35,157.35,157.26,157.32,4149.0,145.4493,145.4493,145.3661,145.4216,4149.0
2019-05-08 15:00:00,157.37,157.73,157.37,157.69,25213.0,145.4678,145.8006,145.4678,145.7636,25213.0
2019-05-08 15:05:00,157.67,157.8,157.58,157.71,40054.0,145.7451,145.8653,145.6619,145.7821,40054.0
2019-05-08 15:10:00,157.7,157.79,157.44,157.5,31259.0,145.7729,145.8561,145.5325,145.588,31259.0
2019-05-08 15:15:00,157.49,157.51,157.26,157.42,12335.0,145.5787,145.5972,145.3661,145.514,12335.0
2019-05-08 15:20:00,157.41,157.45,157.18,157.24,11761.0,145.5048,145.5418,145.2922,145.3477,11761.0
2019-05-08 15:25:00,157.27,157.27,157.16,157.24,11913.0,145.3754,145.3754,145.2737,145.3477,11913.0
2019-05-08 15:30:00,157.24,157.24,156.82,156.84,17908.0,145.3477,145.3477,144.9594,144.9779,17908.0
2019-05-08 15:35:00,156.84,157.04,156.84,157.03,14014.0,144.9779,145.1628,144.9779,145.1535,14014.0
2019-05-08 15:40:00,157.03,157.03,156.77,156.95,22333.0,145.1535,145.1535,144.9132,145.0796,22333.0
2019-05-08 15:45:00,156.94,156.94,156.66,156.76,33361.0,145.0703,145.0703,144.8115,144.904,33361.0
2019-05-08 15:50:00,156.76,156.78,156.55,156.62,30098.0,144.904,144.9224,144.7098,144.7745,30098.0
2019-05-08 15:55:00,156.6,156.74,156.4,156.52,80478.0,144.7561,144.8855,144.5712,144.6821,80478.0
2019-05-09 09:30:00,154.84,155.12,154.01,154.63,39479.0,143.1292,143.388,142.3619,142.9351,39479.0
2019-05-09 09:35:00,154.4,155.56,154.4,155.41,20099.0,142.7224,143.7947,142.7224,143.6561,20099.0
2019-05-09 09:40:00,155.26,155.94,155.26,155.43,8734.0,143.5174,144.146,143.5174,143.6745,8734.0
2019-05-09 09:45:00,155.43,155.9,155.0,155.0,13896.0,143.6745,144.109,143.2771,143.2771,13896.0
2019-05-09 09:50:00,155.01,155.93,154.9,155.53,24894.0,143.2863,144.1367,143.1846,143.767,24894.0
2019-05-09 09:55:00,155.39,155.81,154.92,155.09,17088.0,143.6376,144.0258,143.2031,143.3603,17088.0
2019-05-09 10:00:00,154.91,155.23,154.74,154.96,7003.0,143.1939,143.4897,143.0367,143.2401,7003.0
2019-05-09 10:05:00,155.01,156.47,155.01,156.21,19720.0,143.2863,144.6359,143.2863,144.3956,19720.0
2019-05-09 10:10:00,156.06,156.44,155.99,156.0,11593.0,144.2569,144.6082,144.1922,144.2014,11593.0
2019-05-09 10:15:00,156.1,156.18,155.19,155.19,8622.0,144.2939,144.3678,143.4527,143.4527,8622.0
2019-05-09 10:20:00,155.15,155.43,154.81,154.81,14147.0,143.4157,143.6745,143.1014,143.1014,14147.0
2019-05-09 10:25:00,154.8,155.03,154.6,154.68,13671.0,143.0922,143.3048,142.9073,142.9813,13671.0
2019-05-09 10:30:00,154.54,154.6,154.27,154.37,11132.0,142.8519,142.9073,142.6023,142.6947,11132.0
2019-05-09 10:35:00,154.43,154.57,154.1,154.11,23212.0,142.7502,142.8796,142.4451,142.4544,23212.0
2019-05-09 10:40:00,154.17,154.6,154.05,154.45,15734.0,142.5098,142.9073,142.3989,142.7687,15734.0
2019-05-09 10:45:00,154.41,155.38,154.41,155.26,21909.0,142.7317,143.6283,142.7317,143.5174,21909.0
2019-05-09 10:50:00,155.26,155.46,154.71,154.71,12375.0,143.5174,143.7023,143.009,143.009,12375.0
2019-05-09 10:55:00,154.74,155.05,154.45,154.56,10816.0,143.0367,143.3233,142.7687,142.8703,10816.0
2019-05-09 11:00:00,154.56,154.97,154.45,154.61,8682.0,142.8703,143.2493,142.7687,142.9166,8682.0
2019-05-09 11:05:00,154.64,154.71,154.32,154.35,10052.0,142.9443,143.009,142.6485,142.6762,10052.0
2019-05-09 11:10:00,154.39,154.75,154.38,154.6,7393.0,142.7132,143.046,142.704,142.9073,7393.0
2019-05-09 11:15:00,154.56,154.61,154.37,154.46,9317.0,142.8703,142.9166,142.6947,142.7779,9317.0
2019-05-09 11:20:00,154.52,154.53,154.29,154.4,12310.0,142.8334,142.8426,142.6208,142.7224,12310.0
2019-05-09 11:25:00,154.43,154.51,154.25,154.39,12714.0,142.7502,142.8241,142.5838,142.7132,12714.0
2019-05-09 11:30:00,154.42,154.75,154.39,154.75,7858.0,142.7409,143.046,142.7132,143.046,7858.0
2019-05-09 11:35:00,154.83,155.14,154.78,154.89,6444.0,143.1199,143.4065,143.0737,143.1754,6444.0
2019-05-09 11:40:00,154.83,155.0,154.72,154.95,10145.0,143.1199,143.2771,143.0182,143.2309,10145.0
2019-05-09 11:45:00,154.9,155.4,154.9,155.33,7783.0,143.1846,143.6468,143.1846,143.5821,7783.0
2019-05-09 11:50:00,155.3,155.69,155.22,155.53,8278.0,143.5544,143.9149,143.4804,143.767,8278.0
2019-05-09 11:55:00,155.59,155.66,155.27,155.27,4720.0,143.8224,143.8872,143.5266,143.5266,4720.0
2019-05-09 12:00:00,155.22,155.48,155.02,155.43,9290.0,143.4804,143.7208,143.2956,143.6745,9290.0
2019-05-09 12:05:00,155.42,155.63,155.23,155.58,7885.0,143.6653,143.8594,143.4897,143.8132,7885.0
2019-05-09 12:10:00,155.58,155.76,155.19,155.62,13401.0,143.8132,143.9796,143.4527,143.8502,13401.0
2019-05-09 12:15:00,155.6,155.96,155.59,155.74,9441.0,143.8317,144.1645,143.8224,143.9611,9441.0
2019-05-09 12:20:00,155.78,155.84,155.49,155.56,11812.0,143.9981,144.0535,143.73,143.7947,11812.0
2019-05-09 12:25:00,155.61,156.13,155.49,155.81,8679.0,143.8409,144.3216,143.73,144.0258,8679.0
2019-05-09 12:30:00,155.89,156.42,155.89,156.42,8497.0,144.0998,144.5897,144.0998,144.5897,8497.0
2019-05-09 12:35:00,156.37,157.11,156.37,156.67,22085.0,144.5435,145.2275,144.5435,144.8208,22085.0
2019-05-09 12:40:00,156.73,156.96,156.3,156.46,13278.0,144.8762,145.0888,144.4787,144.6266,13278.0
2019-05-09 12:45:00,156.45,156.59,156.17,156.41,8115.0,144.6174,144.7468,144.3586,144.5804,8115.0
2019-05-09 12:50:00,156.33,156.81,156.28,156.81,7289.0,144.5065,144.9502,144.4603,144.9502,7289.0
2019-05-09 12:55:00,156.83,156.84,156.57,156.6,13155.0,144.9687,144.9779,144.7283,144.7561,13155.0
2019-05-09 13:00:00,156.68,156.86,156.68,156.77,7275.0,144.83,144.9964,144.83,144.9132,7275.0
2019-05-09 13:05:00,156.8,156.95,156.35,156.35,7982.0,144.9409,145.0796,144.525,144.525,7982.0
2019-05-09 13:10:00,156.34,156.47,156.23,156.35,8988.0,144.5157,144.6359,144.414,144.525,8988.0
2019-05-09 13:15:00,156.38,156.41,155.94,156.11,8556.0,144.5527,144.5804,144.146,144.3031,8556.0
2019-05-09 13:20:00,156.09,156.21,155.94,156.21,3676.0,144.2846,144.3956,144.146,144.3956,3676.0
2019-05-09 13:25:00,156.22,156.29,156.12,156.28,4700.0,144.4048,144.4695,144.3124,144.4603,4700.0
2019-05-09 13:30:00,156.26,156.55,156.1,156.46,8285.0,144.4418,144.7098,144.2939,144.6266,8285.0
2019-05-09 13:35:00,156.44,156.7,156.43,156.68,6827.0,144.6082,144.8485,144.5989,144.83,6827.0
2019-05-09 13:40:00,156.68,156.71,156.55,156.58,12267.0,144.83,144.8577,144.7098,144.7376,12267.0
2019-05-09 13:45:00,156.61,157.37,156.58,157.16,13019.0,144.7653,145.4678,144.7376,145.2737,13019.0
2019-05-09 13:50:00,157.1,157.22,156.86,156.86,10422.0,145.2182,145.3292,144.9964,144.9964,10422.0
2019-05-09 13:55:00,156.94,157.02,156.81,156.84,14100.0,145.0703,145.1443,144.9502,144.9779,14100.0
2019-05-09 14:00:00,156.87,157.03,156.6,156.77,16458.0,145.0056,145.1535,144.7561,144.9132,16458.0
2019-05-09 14:05:00,156.77,156.8,156.51,156.71,13247.0,144.9132,144.9409,144.6729,144.8577,13247.0
2019-05-09 14:10:00,156.74,156.82,156.58,156.74,9260.0,144.8855,144.9594,144.7376,144.8855,9260.0
2019-05-09 14:15:00,156.73,156.94,156.64,156.86,7410.0,144.8762,145.0703,144.793,144.9964,7410.0
2019-05-09 14:20:00,156.92,157.24,156.92,157.01,14292.0,145.0519,145.3477,145.0519,145.135,14292.0
2019-05-09 14:25:00,156.94,157.33,156.85,157.28,15764.0,145.0703,145.4308,144.9871,145.3846,15764.0
2019-05-09 14:30:00,157.36,157.37,157.11,157.18,13068.0,145.4586,145.4678,145.2275,145.2922,13068.0
2019-05-09 14:35:00,157.2,157.32,157.07,157.15,7993.0,145.3107,145.4216,145.1905,145.2645,7993.0
2019-05-09 14:40:00,157.1,157.26,157.1,157.18,8969.0,145.2182,145.3661,145.2182,145.2922,8969.0
2019-05-09 14:45:00,157.15,157.22,156.94,156.95,9265.0,145.2645,145.3292,145.0703,145.0796,9265.0
2019-05-09 14:50:00,156.96,157.06,156.9,156.96,5733.0,145.0888,145.1813,145.0334,145.0888,5733.0
2019-05-09 14:55:00,156.94,156.94,155.96,156.13,13551.0,145.0703,145.0703,144.1645,144.3216,13551.0
2019-05-09 15:00:00,156.21,156.41,155.94,156.25,10486.0,144.3956,144.5804,144.146,144.4325,10486.0
2019-05-09 15:05:00,156.27,156.27,155.81,155.81,11324.0,144.451,144.451,144.0258,144.0258,11324.0
2019-05-09 15:10:00,155.75,155.93,155.47,155.79,18378.0,143.9703,144.1367,143.7115,144.0073,18378.0
2019-05-09 15:15:00,155.83,155.96,155.8,155.87,12022.0,144.0443,144.1645,144.0166,144.0813,12022.0
2019-05-09 15:20:00,155.9,156.05,155.71,155.81,10582.0,144.109,144.2477,143.9334,144.0258,10582.0
2019-05-09 15:25:00,155.83,155.96,155.67,155.91,14517.0,144.0443,144.1645,143.8964,144.1182,14517.0
2019-05-09 15:30:00,155.96,156.27,155.94,156.22,17422.0,144.1645,144.451,144.146,144.4048,17422.0
2019-05-09 15:35:00,156.22,156.28,156.11,156.28,11625.0,144.4048,144.4603,144.3031,144.4603,11625.0
2019-05-09 15:40:00,156.24,156.26,155.91,155.95,15682.0,144.4233,144.4418,144.1182,144.1552,15682.0
2019-05-09 15:45:00,155.95,156.11,155.47,155.47,30926.0,144.1552,144.3031,143.7115,143.7115,30926.0
2019-05-09 15:50:00,155.52,155.84,155.49,155.79,41537.0,143.7577,144.0535,143.73,144.0073,41537.0
2019-05-09 15:55:00,155.78,155.96,155.58,155.85,84961.0,143.9981,144.1645,143.8132,144.0628,84961.0
2019-05-10 09:30:00,156.14,157.21,156.14,156.66,27561.0,144.3308,145.3199,144.3308,144.8115,27561.0
2019-05-10 09:35:00,156.78,156.78,155.14,155.92,19466.0,144.9224,144.9224,143.4065,144.1275,19466.0
2019-05-10 09:40:00,155.87,156.21,155.49,155.65,24236.0,144.0813,144.3956,143.73,143.8779,24236.0
2019-05-10 09:45:00,155.64,156.21,155.35,155.45,24374.0,143.8687,144.3956,143.6006,143.693,24374.0
2019-05-10 09:50:00,155.56,155.69,154.97,155.12,9126.0,143.7947,143.9149,143.2493,143.388,9126.0
2019-05-10 09:55:00,155.24,155.89,155.07,155.64,16653.0,143.4989,144.0998,143.3418,143.8687,16653.0
2019-05-10 10:00:00,155.64,155.65,154.88,154.95,9425.0,143.8687,143.8779,143.1661,143.2309,9425.0
2019-05-10 10:05:00,154.96,155.13,154.66,154.69,12425.0,143.2401,143.3972,142.9628,142.9905,12425.0
2019-05-10 10:10:00,154.69,154.74,154.37,154.46,8815.0,142.9905,143.0367,142.6947,142.7779,8815.0
2019-05-10 10:15:00,154.51,154.64,153.84,154.01,16581.0,142.8241,142.9443,142.2048,142.3619,16581.0
2019-05-10 10:20:00,154.07,154.23,153.98,154.22,6027.0,142.4174,142.5653,142.3342,142.5561,6027.0
2019-05-10 10:25:00,154.15,154.63,154.05,154.43,6008.0,142.4914,142.9351,142.3989,142.7502,6008.0
2019-05-10 10:30:00,154.38,154.45,154.23,154.3,16222.0,142.704,142.7687,142.5653,142.63,16222.0
2019-05-10 10:35:00,154.27,154.4,153.9,153.95,15021.0,142.6023,142.7224,142.2603,142.3065,15021.0
2019-05-10 10:40:00,153.93,153.93,153.43,153.78,11101.0,142.288,142.288,141.8258,142.1493,11101.0
2019-05-10 10:45:00,153.86,154.37,153.8,153.97,10133.0,142.2233,142.6947,142.1678,142.325,10133.0
2019-05-10 10:50:00,153.97,154.24,153.84,154.04,10025.0,142.325,142.5745,142.2048,142.3897,10025.0
2019-05-10 10:55:00,154.13,154.47,154.04,154.09,15668.0,142.4729,142.7872,142.3897,142.4359,15668.0
2019-05-10 11:00:00,154.08,154.19,153.58,153.84,22394.0,142.4266,142.5283,141.9645,142.2048,22394.0
2019-05-10 11:05:00,153.81,154.39,153.8,154.13,22459.0,142.1771,142.7132,142.1678,142.4729,22459.0
2019-05-10 11:10:00,154.09,154.57,154.09,154.42,11506.0,142.4359,142.8796,142.4359,142.7409,11506.0
2019-05-10 11:15:00,154.36,154.86,154.3,154.75,16478.0,142.6855,143.1477,142.63,143.046,16478.0
2019-05-10 11:20:00,154.82,155.14,154.82,155.13,10166.0,143.1107,143.4065,143.1107,143.3972,10166.0
2019-05-10 11:25:00,155.14,155.14,154.63,154.69,46015.0,143.4065,143.4065,142.9351,142.9905,46015.0
2019-05-10 11:30:00,154.7,154.74,154.4,154.67,10631.0,142.9998,143.0367,142.7224,142.972,10631.0
2019-05-10 11:35:00,154.65,155.44,154.54,155.17,15410.0,142.9535,143.6838,142.8519,143.4342,15410.0
2019-05-10 11:40:00,155.09,155.23,154.69,154.98,6658.0,143.3603,143.4897,142.9905,143.2586,6658.0
2019-05-10 11:45:00,154.91,155.1,154.81,154.94,7801.0,143.1939,143.3695,143.1014,143.2216,7801.0
2019-05-10 11:50:00,154.84,155.2,154.48,154.94,10200.0,143.1292,143.4619,142.7964,143.2216,10200.0
2019-05-10 11:55:00,154.87,155.09,154.6,154.81,9720.0,143.1569,143.3603,142.9073,143.1014,9720.0
2019-05-10 12:00:00,154.76,155.02,154.75,154.92,7263.0,143.0552,143.2956,143.046,143.2031,7263.0
2019-05-10 12:05:00,154.89,154.89,154.48,154.54,10933.0,143.1754,143.1754,142.7964,142.8519,10933.0
2019-05-10 12:10:00,154.52,154.86,154.45,154.66,7345.0,142.8334,143.1477,142.7687,142.9628,7345.0
2019-05-10 12:15:00,154.69,155.25,154.69,155.09,12816.0,142.9905,143.5082,142.9905,143.3603,12816.0
2019-05-10 12:20:00,155.06,155.25,154.9,154.99,10348.0,143.3325,143.5082,143.1846,143.2678,10348.0
2019-05-10 12:25:00,155.04,155.44,155.04,155.4,5354.0,143.314,143.6838,143.314,143.6468,5354.0
2019-05-10 12:30:00,155.47,156.02,155.46,155.8,9388.0,143.7115,144.2199,143.7023,144.0166,9388.0
2019-05-10 12:35:00,155.72,155.75,155.6,155.65,2700.0,143.9426,143.9703,143.8317,143.8779,2700.0
2019-05-10 12:40:00,155.65,155.74,155.46,155.63,5755.0,143.8779,143.9611,143.7023,143.8594,5755.0
2019-05-10 12:45:00,155.59,155.63,155.43,155.49,5500.0,143.8224,143.8594,143.6745,143.73,5500.0
2019-05-10 12:50:00,155.54,155.71,155.46,155.71,6075.0,143.7762,143.9334,143.7023,143.9334,6075.0
2019-05-10 12:55:00,155.72,155.87,155.6,155.75,12791.0,143.9426,144.0813,143.8317,143.9703,12791.0
2019-05-10 13:00:00,155.74,156.01,155.61,155.83,7873.0,143.9611,144.2107,143.8409,144.0443,7873.0
2019-05-10 13:05:00,155.79,155.85,155.55,155.65,5250.0,144.0073,144.0628,143.7855,143.8779,5250.0
2019-05-10 13:10:00,155.56,155.95,155.53,155.86,21887.0,143.7947,144.1552,143.767,144.072,21887.0
2019-05-10 13:15:00,155.76,156.21,155.74,156.07,5791.0,143.9796,144.3956,143.9611,144.2661,5791.0
2019-05-10 13:20:00,156.13,156.35,155.91,155.98,5365.0,144.3216,144.525,144.1182,144.1829,5365.0
2019-05-10 13:25:00,155.96,156.24,155.96,155.99,5083.0,144.1645,144.4233,144.1645,144.1922,5083.0
2019-05-10 13:30:00,156.02,156.38,155.99,156.32,10682.0,144.2199,144.5527,144.1922,144.4972,10682.0
2019-05-10 13:35:00,156.32,156.56,156.3,156.49,9059.0,144.4972,144.7191,144.4787,144.6544,9059.0
2019-05-10 13:40:00,156.58,156.71,156.35,156.39,22376.0,144.7376,144.8577,144.525,144.5619,22376.0
2019-05-10 13:45:00,156.39,156.95,156.39,156.83,6172.0,144.5619,145.0796,144.5619,144.9687,6172.0
2019-05-10 13:50:00,156.86,157.15,156.83,157.13,11099.0,144.9964,145.2645,144.9687,145.246,11099.0
2019-05-10 13:55:00,157.03,157.09,156.86,156.91,26512.0,145.1535,145.209,144.9964,145.0426,26512.0
2019-05-10 14:00:00,156.92,157.11,156.82,157.11,7757.0,145.0519,145.2275,144.9594,145.2275,7757.0
2019-05-10 14:05:00,157.14,157.15,156.95,157.03,8463.0,145.2552,145.2645,145.0796,145.1535,8463.0
2019-05-10 14:10:00,157.05,157.17,156.97,157.12,17904.0,145.172,145.2829,145.0981,145.2367,17904.0
2019-05-10 14:15:00,157.09,157.12,156.53,156.56,30362.0,145.209,145.2367,144.6914,144.7191,30362.0
2019-05-10 14:20:00,156.61,156.89,156.58,156.82,15248.0,144.7653,145.0241,144.7376,144.9594,15248.0
2019-05-10 14:25:00,156.72,157.01,156.63,157.01,7064.0,144.867,145.135,144.7838,145.135,7064.0
2019-05-10 14:30:00,157.02,157.12,156.94,157.05,14550.0,145.1443,145.2367,145.0703,145.172,14550.0
2019-05-10 14:35:00,157.04,157.11,156.85,157.11,31594.0,145.1628,145.2275,144.9871,145.2275,31594.0
2019-05-10 14:40:00,157.08,157.33,157.05,157.32,17294.0,145.1998,145.4308,145.172,145.4216,17294.0
2019-05-10 14:45:00,157.3,157.45,157.22,157.43,8335.0,145.4031,145.5418,145.3292,145.5233,8335.0
2019-05-10 14:50:00,157.42,157.84,157.42,157.69,15307.0,145.514,145.9023,145.514,145.7636,15307.0
2019-05-10 14:55:00,157.65,157.65,157.1,157.28,22822.0,145.7266,145.7266,145.2182,145.3846,22822.0
2019-05-10 15:00:00,157.29,157.54,157.24,157.54,9256.0,145.3939,145.625,145.3477,145.625,9256.0
2019-05-10 15:05:00,157.54,157.57,157.35,157.42,16696.0,145.625,145.6527,145.4493,145.514,16696.0
2019-05-10 15:10:00,157.43,157.68,157.3,157.68,11514.0,145.5233,145.7544,145.4031,145.7544,11514.0
2019-05-10 15:15:00,157.72,158.31,157.7,158.25,28059.0,145.7914,146.3367,145.7729,146.2813,28059.0
2019-05-10 15:20:00,158.25,158.54,158.22,158.4,20471.0,146.2813,146.5493,146.2535,146.4199,20471.0
2019-05-10 15:25:00,158.33,158.62,158.33,158.46,29295.0,146.3552,146.6233,146.3552,146.4754,29295.0
2019-05-10 15:30:00,158.45,158.67,158.03,158.22,35413.0,146.4661,146.6695,146.0779,146.2535,35413.0
2019-05-10 15:35:00,158.19,158.36,158.02,158.08,51763.0,146.2258,146.3829,146.0687,146.1241,51763.0
2019-05-10 15:40:00,158.06,158.26,157.92,158.09,43408.0,146.1056,146.2905,145.9762,146.1334,43408.0
2019-05-10 15:45:00,158.09,158.33,158.03,158.24,73431.0,146.1334,146.3552,146.0779,146.272,73431.0
2019-05-10 15:50:00,158.21,158.37,158.0,158.17,105699.0,146.2443,146.3922,146.0502,146.2073,105699.0
2019-05-10 15:55:00,158.19,158.57,158.0,158.42,213246.0,146.2258,146.5771,146.0502,146.4384,213246.0
2019-05-13 09:30:00,155.46,155.46,154.58,155.25,37064.0,143.7023,143.7023,142.8888,143.5082,37064.0
2019-05-13 09:35:00,155.19,155.56,154.56,155.11,20200.0,143.4527,143.7947,142.8703,143.3787,20200.0
2019-05-13 09:40:00,155.09,155.52,155.0,155.37,16995.0,143.3603,143.7577,143.2771,143.6191,16995.0
2019-05-13 09:45:00,155.34,155.34,154.76,155.0,21726.0,143.5914,143.5914,143.0552,143.2771,21726.0
2019-05-13 09:50:00,154.95,154.95,154.28,154.42,22923.0,143.2309,143.2309,142.6115,142.7409,22923.0
2019-05-13 09:55:00,154.42,155.35,154.34,154.9,13695.0,142.7409,143.6006,142.667,143.1846,13695.0
2019-05-13 10:00:00,154.97,155.03,154.33,154.53,14785.0,143.2493,143.3048,142.6577,142.8426,14785.0
2019-05-13 10:05:00,154.51,154.54,154.17,154.48,59331.0,142.8241,142.8519,142.5098,142.7964,59331.0
2019-05-13 10:10:00,154.53,154.94,154.53,154.89,26919.0,142.8426,143.2216,142.8426,143.1754,26919.0
2019-05-13 10:15:00,154.94,155.34,154.7,155.34,14886.0,143.2216,143.5914,142.9998,143.5914,14886.0
2019-05-13 10:20:00,155.28,155.29,154.86,154.92,18616.0,143.5359,143.5451,143.1477,143.2031,18616.0
2019-05-13 10:25:00,154.86,155.11,154.81,155.11,10946.0,143.1477,143.3787,143.1014,143.3787,10946.0
2019-05-13 10:30:00,155.03,155.26,154.82,155.26,15993.0,143.3048,143.5174,143.1107,143.5174,15993.0
2019-05-13 10:35:00,155.32,155.56,154.97,155.06,22782.0,143.5729,143.7947,143.2493,143.3325,22782.0
2019-05-13 10:40:00,155.08,155.45,155.06,155.33,17947.0,143.351,143.693,143.3325,143.5821,17947.0
2019-05-13 10:45:00,155.31,155.34,154.99,155.08,30061.0,143.5636,143.5914,143.2678,143.351,30061.0
2019-05-13 10:50:00,155.04,155.37,155.04,155.22,15352.0,143.314,143.6191,143.314,143.4804,15352.0
2019-05-13 10:55:00,155.26,155.71,155.25,155.71,12066.0,143.5174,143.9334,143.5082,143.9334,12066.0
2019-05-13 11:00:00,155.68,156.05,155.58,155.92,18707.0,143.9056,144.2477,143.8132,144.1275,18707.0
2019-05-13 11:05:00,155.97,156.33,155.97,156.06,20657.0,144.1737,144.5065,144.1737,144.2569,20657.0
2019-05-13 11:10:00,156.07,156.44,155.98,156.22,12599.0,144.2661,144.6082,144.1829,144.4048,12599.0
2019-05-13 11:15:00,156.24,156.24,155.56,155.56,10962.0,144.4233,144.4233,143.7947,143.7947,10962.0
2019-05-13 11:20:00,155.56,155.85,155.32,155.62,12437.0,143.7947,144.0628,143.5729,143.8502,12437.0
2019-05-13 11:25:00,155.65,155.73,155.18,155.19,4200.0,143.8779,143.9519,143.4435,143.4527,4200.0
2019-05-13 11:30:00,155.24,155.57,155.16,155.42,11667.0,143.4989,143.804,143.425,143.6653,11667.0
2019-05-13 11:35:00,155.43,155.44,155.18,155.29,10022.0,143.6745,143.6838,143.4435,143.5451,10022.0
2019-05-13 11:40:00,155.28,155.32,155.12,155.22,8757.0,143.5359,143.5729,143.388,143.4804,8757.0
2019-05-13 11:45:00,155.29,155.37,154.86,154.99,11248.0,143.5451,143.6191,143.1477,143.2678,11248.0
2019-05-13 11:50:00,154.99,155.04,154.75,154.88,12325.0,143.2678,143.314,143.046,143.1661,12325.0
2019-05-13 11:55:00,154.83,155.44,154.83,155.34,13676.0,143.1199,143.6838,143.1199,143.5914,13676.0
2019-05-13 12:00:00,155.44,155.45,155.2,155.38,22928.0,143.6838,143.693,143.4619,143.6283,22928.0
2019-05-13 12:05:00,155.38,155.53,155.17,155.17,42497.0,143.6283,143.767,143.4342,143.4342,42497.0
2019-05-13 12:10:00,155.19,155.49,155.19,155.36,39794.0,143.4527,143.73,143.4527,143.6098,39794.0
2019-05-13 12:15:00,155.42,155.58,155.15,155.58,11546.0,143.6653,143.8132,143.4157,143.8132,11546.0
2019-05-13 12:20:00,155.63,155.67,155.04,155.06,6152.0,143.8594,143.8964,143.314,143.3325,6152.0
2019-05-13 12:25:00,155.07,155.08,154.93,154.94,6687.0,143.3418,143.351,143.2124,143.2216,6687.0
2019-05-13 12:30:00,154.92,154.97,154.57,154.8,27868.0,143.2031,143.2493,142.8796,143.0922,27868.0
2019-05-13 12:35:00,154.86,155.1,154.85,155.03,5090.0,143.1477,143.3695,143.1384,143.3048,5090.0
2019-05-13 12:40:00,155.03,155.05,154.88,154.98,9521.0,143.3048,143.3233,143.1661,143.2586,9521.0
2019-05-13 12:45:00,155.04,155.68,154.93,155.53,12416.0,143.314,143.9056,143.2124,143.767,12416.0
2019-05-13 12:50:00,155.55,155.6,155.15,155.27,13496.0,143.7855,143.8317,143.4157,143.5266,13496.0
2019-05-13 12:55:00,155.24,155.38,155.12,155.16,21554.0,143.4989,143.6283,143.388,143.425,21554.0
2019-05-13 13:00:00,155.08,155.31,155.01,155.06,32942.0,143.351,143.5636,143.2863,143.3325,32942.0
2019-05-13 13:05:00,155.06,155.2,155.0,155.1,6842.0,143.3325,143.4619,143.2771,143.3695,6842.0
2019-05-13 13:10:00,155.11,155.15,154.86,155.01,10293.0,143.3787,143.4157,143.1477,143.2863,10293.0
2019-05-13 13:15:00,155.04,155.04,154.77,154.8,8396.0,143.314,143.314,143.0645,143.0922,8396.0
2019-05-13 13:20:00,154.77,154.87,154.66,154.82,5343.0,143.0645,143.1569,142.9628,143.1107,5343.0
2019-05-13 13:25:00,154.87,154.99,154.78,154.78,4587.0,143.1569,143.2678,143.0737,143.0737,4587.0
2019-05-13 13:30:00,154.78,155.38,154.78,155.25,6600.0,143.0737,143.6283,143.0737,143.5082,6600.0
2019-05-13 13:35:00,155.25,155.66,155.24,155.46,5553.0,143.5082,143.8872,143.4989,143.7023,5553.0
2019-05-13 13:40:00,155.54,155.62,155.32,155.33,4514.0,143.7762,143.8502,143.5729,143.5821,4514.0
2019-05-13 13:45:00,155.29,155.56,155.23,155.49,5729.0,143.5451,143.7947,143.4897,143.73,5729.0
2019-05-13 13:50:00,155.52,155.57,155.34,155.56,5900.0,143.7577,143.804,143.5914,143.7947,5900.0
2019-05-13 13:55:00,155.53,155.81,155.53,155.74,6551.0,143.767,144.0258,143.767,143.9611,6551.0
2019-05-13 14:00:00,155.78,155.83,155.66,155.83,6427.0,143.9981,144.0443,143.8872,144.0443,6427.0
2019-05-13 14:05:00,155.84,156.18,155.84,156.1,8150.0,144.0535,144.3678,144.0535,144.2939,8150.0
2019-05-13 14:10:00,156.09,156.09,155.81,155.87,8305.0,144.2846,144.2846,144.0258,144.0813,8305.0
2019-05-13 14:15:00,155.9,155.94,155.77,155.81,4910.0,144.109,144.146,143.9888,144.0258,4910.0
2019-05-13 14:20:00,155.81,156.11,155.81,156.11,14711.0,144.0258,144.3031,144.0258,144.3031,14711.0
2019-05-13 14:25:00,156.14,156.76,156.11,156.62,14338.0,144.3308,144.904,144.3031,144.7745,14338.0
2019-05-13 14:30:00,156.7,156.76,156.44,156.47,8742.0,144.8485,144.904,144.6082,144.6359,8742.0
2019-05-13 14:35:00,156.48,156.59,156.31,156.55,10035.0,144.6451,144.7468,144.488,144.7098,10035.0
2019-05-13 14:40:00,156.59,156.64,156.38,156.4,20699.0,144.7468,144.793,144.5527,144.5712,20699.0
2019-05-13 14:45:00,156.43,157.07,156.43,157.01,13310.0,144.5989,145.1905,144.5989,145.135,13310.0
2019-05-13 14:50:00,157.0,157.65,157.0,157.51,20202.0,145.1258,145.7266,145.1258,145.5972,20202.0
2019-05-13 14:55:00,157.49,157.62,157.31,157.31,14955.0,145.5787,145.6989,145.4124,145.4124,14955.0
2019-05-13 15:00:00,157.32,157.51,156.97,157.1,15499.0,145.4216,145.5972,145.0981,145.2182,15499.0
2019-05-13 15:05:00,157.1,157.41,157.05,157.13,16877.0,145.2182,145.5048,145.172,145.246,16877.0
2019-05-13 15:10:00,157.14,157.26,156.87,156.98,14428.0,145.2552,145.3661,145.0056,145.1073,14428.0
2019-05-13 15:15:00,156.98,157.21,156.92,157.06,53929.0,145.1073,145.3199,145.0519,145.1813,53929.0
2019-05-13 15:20:00,157.06,157.31,156.89,157.11,104093.0,145.1813,145.4124,145.0241,145.2275,104093.0
2019-05-13 15:25:00,157.09,157.27,157.02,157.15,109484.0,145.209,145.3754,145.1443,145.2645,109484.0
2019-05-13 15:30:00,157.12,157.16,156.61,156.71,57003.0,145.2367,145.2737,144.7653,144.8577,57003.0
2019-05-13 15:35:00,156.69,157.08,156.55,157.03,49629.0,144.8393,145.1998,144.7098,145.1535,49629.0
2019-05-13 15:40:00,157.07,157.2,156.97,157.12,45864.0,145.1905,145.3107,145.0981,145.2367,45864.0
2019-05-13 15:45:00,157.12,157.26,157.05,157.25,40245.0,145.2367,145.3661,145.172,145.3569,40245.0
2019-05-13 15:50:00,157.24,157.29,157.05,157.28,73311.0,145.3477,145.3939,145.172,145.3846,73311.0
2019-05-13 15:55:00,157.28,157.66,157.09,157.37,132781.0,145.3846,145.7359,145.209,145.4678,132781.0
2019-05-14 09:30:00,157.32,158.33,157.32,157.59,33391.0,145.4216,146.3552,145.4216,145.6712,33391.0
2019-05-14 09:35:00,157.64,158.5,157.64,158.2,13900.0,145.7174,146.5124,145.7174,146.235,13900.0
2019-05-14 09:40:00,158.2,158.5,157.79,157.96,32907.0,146.235,146.5124,145.8561,146.0132,32907.0
2019-05-14 09:45:00,158.03,158.53,157.94,158.41,43953.0,146.0779,146.5401,145.9947,146.4292,43953.0
2019-05-14 09:50:00,158.44,158.58,158.16,158.32,26986.0,146.4569,146.5863,146.1981,146.346,26986.0
2019-05-14 09:55:00,158.32,158.7,158.26,158.43,10674.0,146.346,146.6972,146.2905,146.4477,10674.0
2019-05-14 10:00:00,158.48,158.65,158.42,158.58,6569.0,146.4939,146.651,146.4384,146.5863,6569.0
2019-05-14 10:05:00,158.55,158.65,158.3,158.6,9049.0,146.5586,146.651,146.3275,146.6048,9049.0
2019-05-14 10:10:00,158.54,158.67,158.45,158.66,12321.0,146.5493,146.6695,146.4661,146.6603,12321.0
2019-05-14 10:15:00,158.64,158.67,158.43,158.67,12615.0,146.6418,146.6695,146.4477,146.6695,12615.0
2019-05-14 10:20:00,158.66,158.66,158.21,158.31,8715.0,146.6603,146.6603,146.2443,146.3367,8715.0
2019-05-14 10:25:00,158.31,158.31,157.72,157.81,64234.0,146.3367,146.3367,145.7914,145.8745,64234.0
2019-05-14 10:30:00,157.77,158.02,157.66,157.96,35350.0,145.8376,146.0687,145.7359,146.0132,35350.0
2019-05-14 10:35:00,157.91,158.19,157.9,158.07,28782.0,145.967,146.2258,145.9577,146.1149,28782.0
2019-05-14 10:40:00,158.14,158.4,157.95,158.2,13614.0,146.1796,146.4199,146.004,146.235,13614.0
2019-05-14 10:45:00,158.21,158.36,158.18,158.27,14001.0,146.2443,146.3829,146.2166,146.2998,14001.0
2019-05-14 10:50:00,158.23,158.34,158.12,158.23,9828.0,146.2628,146.3645,146.1611,146.2628,9828.0
2019-05-14 10:55:00,158.22,158.31,158.18,158.26,12434.0,146.2535,146.3367,146.2166,146.2905,12434.0
2019-05-14 11:00:00,158.25,158.31,158.05,158.23,23594.0,146.2813,146.3367,146.0964,146.2628,23594.0
2019-05-14 11:05:00,158.18,158.34,158.08,158.17,91460.0,146.2166,146.3645,146.1241,146.2073,91460.0
2019-05-14 11:10:00,158.17,158.27,158.03,158.25,46276.0,146.2073,146.2998,146.0779,146.2813,46276.0
2019-05-14 11:15:00,158.26,158.36,157.78,157.96,63201.0,146.2905,146.3829,145.8468,146.0132,63201.0
2019-05-14 11:20:00,157.92,158.21,157.87,158.01,71509.0,145.9762,146.2443,145.93,146.0594,71509.0
2019-05-14 11:25:00,158.0,158.15,157.92,157.96,29975.0,146.0502,146.1888,145.9762,146.0132,29975.0
2019-05-14 11:30:00,157.97,158.13,157.73,158.12,35338.0,146.0224,146.1703,145.8006,146.1611,35338.0
2019-05-14 11:35:00,158.07,158.31,158.07,158.19,16663.0,146.1149,146.3367,146.1149,146.2258,16663.0
2019-05-14 11:40:00,158.21,158.22,158.06,158.18,24284.0,146.2443,146.2535,146.1056,146.2166,24284.0
2019-05-14 11:45:00,158.21,158.24,158.15,158.22,12991.0,146.2443,146.272,146.1888,146.2535,12991.0
2019-05-14 11:50:00,158.24,158.25,157.99,157.99,24701.0,146.272,146.2813,146.0409,146.0409,24701.0
2019-05-14 11:55:00,157.92,157.95,157.7,157.75,11217.0,145.9762,146.004,145.7729,145.8191,11217.0
2019-05-14 12:00:00,157.66,157.81,157.66,157.79,18913.0,145.7359,145.8745,145.7359,145.8561,18913.0
2019-05-14 12:05:00,157.78,157.85,157.7,157.85,10500.0,145.8468,145.9115,145.7729,145.9115,10500.0
2019-05-14 12:10:00,157.86,158.0,157.81,157.89,11236.0,145.9208,146.0502,145.8745,145.9485,11236.0
2019-05-14 12:15:00,157.91,158.01,157.2,157.31,35981.0,145.967,146.0594,145.3107,145.4124,35981.0
2019-05-14 12:20:00,157.31,157.43,157.15,157.33,38583.0,145.4124,145.5233,145.2645,145.4308,38583.0
2019-05-14 12:25:00,157.36,157.38,156.57,156.94,30134.0,145.4586,145.4771,144.7283,145.0703,30134.0
2019-05-14 12:30:00,156.96,157.06,156.93,157.0,27861.0,145.0888,145.1813,145.0611,145.1258,27861.0
2019-05-14 12:35:00,157.02,157.22,156.8,156.84,13195.0,145.1443,145.3292,144.9409,144.9779,13195.0
2019-05-14 12:40:00,156.87,157.19,156.87,157.15,13229.0,145.0056,145.3014,145.0056,145.2645,13229.0
2019-05-14 12:45:00,157.1,157.25,157.01,157.24,13518.0,145.2182,145.3569,145.135,145.3477,13518.0
2019-05-14 12:50:00,157.24,157.25,156.82,156.99,25384.0,145.3477,145.3569,144.9594,145.1166,25384.0
2019-05-14 12:55:00,157.01,157.13,156.98,157.1,19690.0,145.135,145.246,145.1073,145.2182,19690.0
2019-05-14 13:00:00,157.1,157.13,156.99,157.09,11354.0,145.2182,145.246,145.1166,145.209,11354.0
2019-05-14 13:05:00,157.06,157.27,157.06,157.22,14614.0,145.1813,145.3754,145.1813,145.3292,14614.0
2019-05-14 13:10:00,157.22,157.32,157.12,157.32,11184.0,145.3292,145.4216,145.2367,145.4216,11184.0
2019-05-14 13:15:00,157.31,157.31,157.19,157.26,13316.0,145.4124,145.4124,145.3014,145.3661,13316.0
2019-05-14 13:20:00,157.27,157.27,156.62,156.95,19825.0,145.3754,145.3754,144.7745,145.0796,19825.0
2019-05-14 13:25:00,156.98,157.03,156.86,156.87,8093.0,145.1073,145.1535,144.9964,145.0056,8093.0
2019-05-14 13:30:00,156.92,157.01,156.92,156.99,3820.0,145.0519,145.135,145.0519,145.1166,3820.0
2019-05-14 13:35:00,157.0,157.11,156.97,157.1,8578.0,145.1258,145.2275,145.0981,145.2182,8578.0
2019-05-14 13:40:00,157.08,157.08,156.81,156.82,12555.0,145.1998,145.1998,144.9502,144.9594,12555.0
2019-05-14 13:45:00,156.84,157.03,156.82,157.03,14751.0,144.9779,145.1535,144.9594,145.1535,14751.0
2019-05-14 13:50:00,157.05,157.43,157.05,157.42,6064.0,145.172,145.5233,145.172,145.514,6064.0
2019-05-14 13:55:00,157.44,157.44,157.1,157.1,12659.0,145.5325,145.5325,145.2182,145.2182,12659.0
2019-05-14 14:00:00,157.07,157.18,156.91,156.92,6098.0,145.1905,145.2922,145.0426,145.0519,6098.0
2019-05-14 14:05:00,156.89,157.02,156.77,157.02,18805.0,145.0241,145.1443,144.9132,145.1443,18805.0
2019-05-14 14:10:00,157.02,157.04,156.88,156.98,10278.0,145.1443,145.1628,145.0149,145.1073,10278.0
2019-05-14 14:15:00,157.0,157.04,156.9,156.91,17889.0,145.1258,145.1628,145.0334,145.0426,17889.0
2019-05-14 14:20:00,156.9,157.05,156.87,156.87,3950.0,145.0334,145.172,145.0056,145.0056,3950.0
2019-05-14 14:25:00,156.87,156.97,156.83,156.96,7366.0,145.0056,145.0981,144.9687,145.0888,7366.0
2019-05-14 14:30:00,157.0,157.17,156.99,157.03,12567.0,145.1258,145.2829,145.1166,145.1535,12567.0
2019-05-14 14:35:00,157.0,157.08,156.99,157.05,8300.0,145.1258,145.1998,145.1166,145.172,8300.0
2019-05-14 14:40:00,157.06,157.08,157.01,157.01,11152.0,145.1813,145.1998,145.135,145.135,11152.0
2019-05-14 14:45:00,156.97,156.99,156.61,156.69,16144.0,145.0981,145.1166,144.7653,144.8393,16144.0
2019-05-14 14:50:00,156.7,156.71,156.43,156.49,19614.0,144.8485,144.8577,144.5989,144.6544,19614.0
2019-05-14 14:55:00,156.53,156.65,156.51,156.57,5945.0,144.6914,144.8023,144.6729,144.7283,5945.0
2019-05-14 15:00:00,156.53,156.6,156.43,156.56,13743.0,144.6914,144.7561,144.5989,144.7191,13743.0
2019-05-14 15:05:00,156.55,156.69,156.46,156.69,8414.0,144.7098,144.8393,144.6266,144.8393,8414.0
2019-05-14 15:10:00,156.7,156.73,156.42,156.49,21619.0,144.8485,144.8762,144.5897,144.6544,21619.0
2019-05-14 15:15:00,156.45,156.51,156.33,156.46,15822.0,144.6174,144.6729,144.5065,144.6266,15822.0
2019-05-14 15:20:00,156.48,156.56,156.42,156.42,14353.0,144.6451,144.7191,144.5897,144.5897,14353.0
2019-05-14 15:25:00,156.46,156.57,156.42,156.42,10844.0,144.6266,144.7283,144.5897,144.5897,10844.0
2019-05-14 15:30:00,156.41,156.43,155.77,155.77,29650.0,144.5804,144.5989,143.9888,143.9888,29650.0
2019-05-14 15:35:00,155.78,155.99,155.66,155.9,29021.0,143.9981,144.1922,143.8872,144.109,29021.0
2019-05-14 15:40:00,155.91,156.05,155.65,155.65,20413.0,144.1182,144.2477,143.8779,143.8779,20413.0
2019-05-14 15:45:00,155.62,155.83,155.41,155.69,48800.0,143.8502,144.0443,143.6561,143.9149,48800.0
2019-05-14 15:50:00,155.69,155.87,155.53,155.85,46379.0,143.9149,144.0813,143.767,144.0628,46379.0
2019-05-14 15:55:00,155.84,155.91,155.25,155.35,117758.0,144.0535,144.1182,143.5082,143.6006,117758.0
2019-05-15 09:30:00,155.15,155.39,153.07,153.38,31463.0,143.4157,143.6376,141.493,141.7796,31463.0
2019-05-15 09:35:00,153.38,154.07,153.36,153.84,24272.0,141.7796,142.4174,141.7611,142.2048,24272.0
2019-05-15 09:40:00,153.75,154.28,153.37,153.37,19993.0,142.1216,142.6115,141.7703,141.7703,19993.0
2019-05-15 09:45:00,153.31,154.09,153.26,153.68,23033.0,141.7149,142.4359,141.6687,142.0569,23033.0
2019-05-15 09:50:00,153.56,153.69,153.3,153.39,18242.0,141.946,142.0661,141.7056,141.7888,18242.0
2019-05-15 09:55:00,153.35,153.45,152.66,152.84,49524.0,141.7519,141.8443,141.114,141.2804,49524.0
2019-05-15 10:00:00,152.89,153.02,152.18,152.18,61343.0,141.3267,141.4468,140.6704,140.6704,61343.0
2019-05-15 10:05:00,152.06,152.65,151.22,152.28,47619.0,140.5594,141.1048,139.783,140.7628,47619.0
2019-05-15 10:10:00,152.27,153.01,152.25,153.01,26258.0,140.7535,141.4376,140.7351,141.4376,26258.0
2019-05-15 10:15:00,153.06,153.18,152.69,152.69,18763.0,141.4838,141.5947,141.1418,141.1418,18763.0
2019-05-15 10:20:00,152.69,153.29,152.64,152.91,23116.0,141.1418,141.6964,141.0956,141.3451,23116.0
2019-05-15 10:25:00,152.98,153.25,152.89,153.17,12682.0,141.4098,141.6594,141.3267,141.5855,12682.0
2019-05-15 10:30:00,153.16,154.1,153.16,154.02,25047.0,141.5762,142.4451,141.5762,142.3712,25047.0
2019-05-15 10:35:00,154.0,154.04,153.23,153.28,11158.0,142.3527,142.3897,141.6409,141.6872,11158.0
2019-05-15 10:40:00,153.34,153.63,153.29,153.43,13542.0,141.7426,142.0107,141.6964,141.8258,13542.0
2019-05-15 10:45:00,153.38,153.39,152.87,153.13,9883.0,141.7796,141.7888,141.3082,141.5485,9883.0
2019-05-15 10:50:00,153.06,154.0,153.05,153.73,23542.0,141.4838,142.3527,141.4746,142.1031,23542.0
2019-05-15 10:55:00,153.72,153.98,153.5,153.66,28743.0,142.0939,142.3342,141.8905,142.0384,28743.0
2019-05-15 11:00:00,153.71,153.76,153.28,153.28,8931.0,142.0846,142.1309,141.6872,141.6872,8931.0
2019-05-15 11:05:00,153.36,153.44,153.13,153.26,12193.0,141.7611,141.8351,141.5485,141.6687,12193.0
2019-05-15 11:10:00,153.2,153.27,152.81,153.16,12276.0,141.6132,141.6779,141.2527,141.5762,12276.0
2019-05-15 11:15:00,153.12,153.44,153.08,153.39,9747.0,141.5393,141.8351,141.5023,141.7888,9747.0
2019-05-15 11:20:00,153.45,153.85,153.18,153.78,15647.0,141.8443,142.214,141.5947,142.1493,15647.0
2019-05-15 11:25:00,153.8,154.07,153.67,153.68,15288.0,142.1678,142.4174,142.0477,142.0569,15288.0
2019-05-15 11:30:00,153.74,154.14,153.71,154.05,15016.0,142.1124,142.4821,142.0846,142.3989,15016.0
2019-05-15 11:35:00,154.01,154.1,153.88,153.92,14054.0,142.3619,142.4451,142.2418,142.2788,14054.0
2019-05-15 11:40:00,154.0,154.18,153.64,153.65,9620.0,142.3527,142.5191,142.0199,142.0292,9620.0
2019-05-15 11:45:00,153.69,154.24,153.58,154.12,16423.0,142.0661,142.5745,141.9645,142.4636,16423.0
2019-05-15 11:50:00,154.18,154.4,154.16,154.28,11655.0,142.5191,142.7224,142.5006,142.6115,11655.0
2019-05-15 11:55:00,154.3,154.32,154.06,154.2,11496.0,142.63,142.6485,142.4082,142.5376,11496.0
2019-05-15 12:00:00,154.21,154.62,154.19,154.43,14206.0,142.5468,142.9258,142.5283,142.7502,14206.0
2019-05-15 12:05:00,154.47,154.52,154.35,154.45,9990.0,142.7872,142.8334,142.6762,142.7687,9990.0
2019-05-15 12:10:00,154.45,154.48,154.34,154.36,11116.0,142.7687,142.7964,142.667,142.6855,11116.0
2019-05-15 12:15:00,154.41,154.53,154.23,154.35,13637.0,142.7317,142.8426,142.5653,142.6762,13637.0
2019-05-15 12:20:00,154.33,154.71,154.33,154.54,11853.0,142.6577,143.009,142.6577,142.8519,11853.0
2019-05-15 12:25:00,154.56,154.66,154.33,154.54,8145.0,142.8703,142.9628,142.6577,142.8519,8145.0
2019-05-15 12:30:00,154.51,154.54,154.29,154.35,12004.0,142.8241,142.8519,142.6208,142.6762,12004.0
2019-05-15 12:35:00,154.35,154.58,154.34,154.57,17600.0,142.6762,142.8888,142.667,142.8796,17600.0
2019-05-15 12:40:00,154.6,154.73,154.42,154.73,22956.0,142.9073,143.0275,142.7409,143.0275,22956.0
2019-05-15 12:45:00,154.74,155.14,154.74,155.12,5542.0,143.0367,143.4065,143.0367,143.388,5542.0
2019-05-15 12:50:00,155.11,155.23,154.94,155.01,6529.0,143.3787,143.4897,143.2216,143.2863,6529.0
2019-05-15 12:55:00,154.95,154.98,154.67,154.78,10938.0,143.2309,143.2586,142.972,143.0737,10938.0
2019-05-15 13:00:00,154.84,154.94,154.72,154.93,10100.0,143.1292,143.2216,143.0182,143.2124,10100.0
2019-05-15 13:05:00,154.94,155.18,154.93,155.1,6104.0,143.2216,143.4435,143.2124,143.3695,6104.0
2019-05-15 13:10:00,155.1,155.24,154.81,154.84,9658.0,143.3695,143.4989,143.1014,143.1292,9658.0
2019-05-15 13:15:00,154.86,154.9,154.5,154.59,11873.0,143.1477,143.1846,142.8149,142.8981,11873.0
2019-05-15 13:20:00,154.59,154.89,154.57,154.79,7940.0,142.8981,143.1754,142.8796,143.083,7940.0
2019-05-15 13:25:00,154.8,155.07,154.75,155.01,9131.0,143.0922,143.3418,143.046,143.2863,9131.0
2019-05-15 13:30:00,155.06,155.19,155.01,155.01,5400.0,143.3325,143.4527,143.2863,143.2863,5400.0
2019-05-15 13:35:00,155.06,155.36,155.04,155.32,6687.0,143.3325,143.6098,143.314,143.5729,6687.0
2019-05-15 13:40:00,155.38,155.38,155.05,155.06,6415.0,143.6283,143.6283,143.3233,143.3325,6415.0
2019-05-15 13:45:00,155.08,155.43,155.02,155.43,7775.0,143.351,143.6745,143.2956,143.6745,7775.0
2019-05-15 13:50:00,155.42,155.55,155.4,155.48,9744.0,143.6653,143.7855,143.6468,143.7208,9744.0
2019-05-15 13:55:00,155.46,155.73,155.46,155.6,13680.0,143.7023,143.9519,143.7023,143.8317,13680.0
2019-05-15 14:00:00,155.58,155.75,155.58,155.66,13400.0,143.8132,143.9703,143.8132,143.8872,13400.0
2019-05-15 14:05:00,155.67,155.7,155.4,155.59,16278.0,143.8964,143.9241,143.6468,143.8224,16278.0
2019-05-15 14:10:00,155.56,155.74,155.52,155.67,23334.0,143.7947,143.9611,143.7577,143.8964,23334.0
2019-05-15 14:15:00,155.63,155.8,155.6,155.69,7358.0,143.8594,144.0166,143.8317,143.9149,7358.0
2019-05-15 14:20:00,155.66,155.91,155.6,155.7,14993.0,143.8872,144.1182,143.8317,143.9241,14993.0
2019-05-15 14:25:00,155.7,155.86,155.6,155.6,9910.0,143.9241,144.072,143.8317,143.8317,9910.0
2019-05-15 14:30:00,155.63,155.66,155.14,155.4,18386.0,143.8594,143.8872,143.4065,143.6468,18386.0
2019-05-15 14:35:00,155.4,155.44,155.22,155.36,17991.0,143.6468,143.6838,143.4804,143.6098,17991.0
2019-05-15 14:40:00,155.36,155.8,155.35,155.8,16051.0,143.6098,144.0166,143.6006,144.0166,16051.0
2019-05-15 14:45:00,155.77,155.83,155.64,155.72,6721.0,143.9888,144.0443,143.8687,143.9426,6721.0
2019-05-15 14:50:00,155.75,155.77,155.46,155.46,8512.0,143.9703,143.9888,143.7023,143.7023,8512.0
2019-05-15 14:55:00,155.42,155.59,155.32,155.56,11747.0,143.6653,143.8224,143.5729,143.7947,11747.0
2019-05-15 15:00:00,155.58,155.61,155.39,155.39,22341.0,143.8132,143.8409,143.6376,143.6376,22341.0
2019-05-15 15:05:00,155.42,155.72,155.41,155.65,22407.0,143.6653,143.9426,143.6561,143.8779,22407.0
2019-05-15 15:10:00,155.68,155.76,155.57,155.67,13362.0,143.9056,143.9796,143.804,143.8964,13362.0
2019-05-15 15:15:00,155.66,155.82,155.62,155.75,14958.0,143.8872,144.0351,143.8502,143.9703,14958.0
2019-05-15 15:20:00,155.73,155.9,155.7,155.89,11524.0,143.9519,144.109,143.9241,144.0998,11524.0
2019-05-15 15:25:00,155.91,155.95,155.81,155.91,11394.0,144.1182,144.1552,144.0258,144.1182,11394.0
2019-05-15 15:30:00,155.95,155.98,155.74,155.79,18700.0,144.1552,144.1829,143.9611,144.0073,18700.0
2019-05-15 15:35:00,155.81,155.99,155.77,155.8,20952.0,144.0258,144.1922,143.9888,144.0166,20952.0
2019-05-15 15:40:00,155.76,155.84,155.71,155.77,23083.0,143.9796,144.0535,143.9334,143.9888,23083.0
2019-05-15 15:45:00,155.76,155.79,155.61,155.79,37357.0,143.9796,144.0073,143.8409,144.0073,37357.0
2019-05-15 15:50:00,155.79,155.85,155.72,155.74,28040.0,144.0073,144.0628,143.9426,143.9611,28040.0
2019-05-15 15:55:00,155.77,155.78,155.07,155.3,84577.0,143.9888,143.9981,143.3418,143.5544,84577.0
2019-05-16 09:30:00,155.01,155.89,154.48,155.79,35139.0,143.2863,144.0998,142.7964,144.0073,35139.0
2019-05-16 09:35:00,155.71,157.39,155.42,157.1,27182.0,143.9334,145.4863,143.6653,145.2182,27182.0
2019-05-16 09:40:00,157.09,157.23,156.08,156.46,10436.0,145.209,145.3384,144.2754,144.6266,10436.0
2019-05-16 09:45:00,156.38,156.87,156.01,156.78,9802.0,144.5527,145.0056,144.2107,144.9224,9802.0
2019-05-16 09:50:00,156.7,156.83,156.08,156.25,21361.0,144.8485,144.9687,144.2754,144.4325,21361.0
2019-05-16 09:55:00,156.31,157.06,156.31,157.0,25373.0,144.488,145.1813,144.488,145.1258,25373.0
2019-05-16 10:00:00,157.04,157.25,156.8,156.84,17275.0,145.1628,145.3569,144.9409,144.9779,17275.0
2019-05-16 10:05:00,156.82,156.94,156.47,156.94,36946.0,144.9594,145.0703,144.6359,145.0703,36946.0
2019-05-16 10:10:00,156.91,157.54,156.74,157.4,26715.0,145.0426,145.625,144.8855,145.4956,26715.0
2019-05-16 10:15:00,157.38,157.44,156.93,157.37,16501.0,145.4771,145.5325,145.0611,145.4678,16501.0
2019-05-16 10:20:00,157.39,157.49,157.22,157.31,20382.0,145.4863,145.5787,145.3292,145.4124,20382.0
2019-05-16 10:25:00,157.29,157.93,157.29,157.93,24770.0,145.3939,145.9855,145.3939,145.9855,24770.0
2019-05-16 10:30:00,157.92,158.04,157.35,157.47,38730.0,145.9762,146.0871,145.4493,145.5603,38730.0
2019-05-16 10:35:00,157.53,157.72,157.35,157.45,35974.0,145.6157,145.7914,145.4493,145.5418,35974.0
2019-05-16 10:40:00,157.44,157.86,157.44,157.5,36789.0,145.5325,145.9208,145.5325,145.588,36789.0
2019-05-16 10:45:00,157.43,157.44,157.03,157.3,28062.0,145.5233,145.5325,145.1535,145.4031,28062.0
2019-05-16 10:50:00,157.36,157.67,156.98,157.03,14694.0,145.4586,145.7451,145.1073,145.1535,14694.0
2019-05-16 10:55:00,157.03,157.25,156.95,157.21,16473.0,145.1535,145.3569,145.0796,145.3199,16473.0
2019-05-16 11:00:00,157.18,157.32,156.93,157.13,17048.0,145.2922,145.4216,145.0611,145.246,17048.0
2019-05-16 11:05:00,157.09,157.27,157.01,157.24,5160.0,145.209,145.3754,145.135,145.3477,5160.0
2019-05-16 11:10:00,157.24,157.49,157.17,157.22,24664.0,145.3477,145.5787,145.2829,145.3292,24664.0
2019-05-16 11:15:00,157.28,157.53,157.11,157.11,16741.0,145.3846,145.6157,145.2275,145.2275,16741.0
2019-05-16 11:20:00,157.14,157.34,156.77,156.77,11132.0,145.2552,145.4401,144.9132,144.9132,11132.0
2019-05-16 11:25:00,156.81,156.95,156.7,156.7,8768.0,144.9502,145.0796,144.8485,144.8485,8768.0
2019-05-16 11:30:00,156.69,156.75,156.49,156.65,7930.0,144.8393,144.8947,144.6544,144.8023,7930.0
2019-05-16 11:35:00,156.66,156.77,156.47,156.58,22264.0,144.8115,144.9132,144.6359,144.7376,22264.0
2019-05-16 11:40:00,156.58,156.68,156.46,156.49,18312.0,144.7376,144.83,144.6266,144.6544,18312.0
2019-05-16 11:45:00,156.44,156.46,156.01,156.21,12061.0,144.6082,144.6266,144.2107,144.3956,12061.0
2019-05-16 11:50:00,156.25,156.37,156.07,156.07,7501.0,144.4325,144.5435,144.2661,144.2661,7501.0
2019-05-16 11:55:00,156.16,156.25,155.99,156.15,12968.0,144.3493,144.4325,144.1922,144.3401,12968.0
2019-05-16 12:00:00,156.15,156.19,155.95,156.06,11482.0,144.3401,144.3771,144.1552,144.2569,11482.0
2019-05-16 12:05:00,156.05,156.11,155.72,155.75,20290.0,144.2477,144.3031,143.9426,143.9703,20290.0
2019-05-16 12:10:00,155.76,155.8,155.55,155.72,37956.0,143.9796,144.0166,143.7855,143.9426,37956.0
2019-05-16 12:15:00,155.66,155.88,155.53,155.72,61427.0,143.8872,144.0905,143.767,143.9426,61427.0
2019-05-16 12:20:00,155.76,155.76,155.49,155.55,23946.0,143.9796,143.9796,143.73,143.7855,23946.0
2019-05-16 12:25:00,155.55,155.58,155.35,155.36,10602.0,143.7855,143.8132,143.6006,143.6098,10602.0
2019-05-16 12:30:00,155.39,155.53,155.36,155.47,12443.0,143.6376,143.767,143.6098,143.7115,12443.0
2019-05-16 12:35:00,155.46,155.5,155.09,155.12,10312.0,143.7023,143.7393,143.3603,143.388,10312.0
2019-05-16 12:40:00,155.12,155.44,155.07,155.37,9000.0,143.388,143.6838,143.3418,143.6191,9000.0
2019-05-16 12:45:00,155.37,155.44,155.32,155.38,8629.0,143.6191,143.6838,143.5729,143.6283,8629.0
2019-05-16 12:50:00,155.39,155.43,155.19,155.21,14547.0,143.6376,143.6745,143.4527,143.4712,14547.0
2019-05-16 12:55:00,155.19,155.22,154.88,154.88,23926.0,143.4527,143.4804,143.1661,143.1661,23926.0
2019-05-16 13:00:00,154.9,154.95,154.5,154.59,47374.0,143.1846,143.2309,142.8149,142.8981,47374.0
2019-05-16 13:05:00,154.59,155.15,154.52,155.06,28218.0,142.8981,143.4157,142.8334,143.3325,28218.0
2019-05-16 13:10:00,155.13,155.29,155.13,155.17,14413.0,143.3972,143.5451,143.3972,143.4342,14413.0
2019-05-16 13:15:00,155.17,155.31,155.04,155.31,19833.0,143.4342,143.5636,143.314,143.5636,19833.0
2019-05-16 13:20:00,155.29,155.7,155.29,155.68,9256.0,143.5451,143.9241,143.5451,143.9056,9256.0
2019-05-16 13:25:00,155.7,155.88,155.7,155.74,5521.0,143.9241,144.0905,143.9241,143.9611,5521.0
2019-05-16 13:30:00,155.47,155.58,155.3,155.3,4727.0,143.7115,143.8132,143.5544,143.5544,4727.0
2019-05-16 13:35:00,155.36,155.38,155.11,155.18,6473.0,143.6098,143.6283,143.3787,143.4435,6473.0
2019-05-16 13:40:00,155.14,155.19,154.81,154.81,17633.0,143.4065,143.4527,143.1014,143.1014,17633.0
2019-05-16 13:45:00,154.86,154.87,154.64,154.75,8492.0,143.1477,143.1569,142.9443,143.046,8492.0
2019-05-16 13:50:00,154.7,154.82,154.7,154.81,6774.0,142.9998,143.1107,142.9998,143.1014,6774.0
2019-05-16 13:55:00,154.81,155.02,154.69,154.86,6686.0,143.1014,143.2956,142.9905,143.1477,6686.0
2019-05-16 14:00:00,154.78,154.86,154.71,154.72,14394.0,143.0737,143.1477,143.009,143.0182,14394.0
2019-05-16 14:05:00,154.71,154.81,154.63,154.63,9556.0,143.009,143.1014,142.9351,142.9351,9556.0
2019-05-16 14:10:00,154.62,154.91,154.57,154.9,9795.0,142.9258,143.1939,142.8796,143.1846,9795.0
2019-05-16 14:15:00,154.91,155.06,154.89,155.05,5842.0,143.1939,143.3325,143.1754,143.3233,5842.0
2019-05-16 14:20:00,155.06,155.21,155.06,155.06,7890.0,143.3325,143.4712,143.3325,143.3325,7890.0
2019-05-16 14:25:00,155.06,155.08,154.54,154.63,38596.0,143.3325,143.351,142.8519,142.9351,38596.0
2019-05-16 14:30:00,154.67,155.06,154.52,154.87,20698.0,142.972,143.3325,142.8334,143.1569,20698.0
2019-05-16 14:35:00,154.86,154.96,154.69,154.94,17389.0,143.1477,143.2401,142.9905,143.2216,17389.0
2019-05-16 14:40:00,154.89,155.36,154.87,155.34,12650.0,143.1754,143.6098,143.1569,143.5914,12650.0
2019-05-16 14:45:00,155.33,155.41,155.26,155.28,4900.0,143.5821,143.6561,143.5174,143.5359,4900.0
2019-05-16 14:50:00,155.28,155.36,155.18,155.25,9478.0,143.5359,143.6098,143.4435,143.5082,9478.0
2019-05-16 14:55:00,155.24,155.31,155.12,155.25,10417.0,143.4989,143.5636,143.388,143.5082,10417.0
2019-05-16 15:00:00,155.22,155.24,154.94,154.94,13105.0,143.4804,143.4989,143.2216,143.2216,13105.0
2019-05-16 15:05:00,155.0,155.02,154.42,154.45,17697.0,143.2771,143.2956,142.7409,142.7687,17697.0
2019-05-16 15:10:00,154.44,154.58,154.25,154.32,10674.0,142.7594,142.8888,142.5838,142.6485,10674.0
2019-05-16 15:15:00,154.31,154.35,153.89,153.89,14418.0,142.6393,142.6762,142.251,142.251,14418.0
2019-05-16 15:20:00,153.91,154.34,153.91,154.32,20390.0,142.2695,142.667,142.2695,142.6485,20390.0
2019-05-16 15:25:00,154.28,154.3,154.15,154.22,11047.0,142.6115,142.63,142.4914,142.5561,11047.0
2019-05-16 15:30:00,154.19,154.45,154.06,154.45,20506.0,142.5283,142.7687,142.4082,142.7687,20506.0
2019-05-16 15:35:00,154.49,154.55,154.14,154.17,21022.0,142.8056,142.8611,142.4821,142.5098,21022.0
2019-05-16 15:40:00,154.21,154.24,153.64,153.69,25383.0,142.5468,142.5745,142.0199,142.0661,25383.0
2019-05-16 15:45:00,153.71,154.0,153.61,153.61,33943.0,142.0846,142.3527,141.9922,141.9922,33943.0
2019-05-16 15:50:00,153.59,153.71,153.39,153.6,58808.0,141.9737,142.0846,141.7888,141.983,58808.0
2019-05-16 15:55:00,153.57,153.89,153.48,153.84,86191.0,141.9552,142.251,141.872,142.2048,86191.0
2019-05-17 09:30:00,153.38,154.0,153.12,153.59,74444.0,141.7796,142.3527,141.5393,141.9737,74444.0
2019-05-17 09:35:00,153.95,154.79,153.87,154.63,7061.0,142.3065,143.083,142.2325,142.9351,7061.0
2019-05-17 09:40:00,154.63,155.43,154.39,154.52,17134.0,142.9351,143.6745,142.7132,142.8334,17134.0
2019-05-17 09:45:00,154.73,155.34,154.59,155.3,12741.0,143.0275,143.5914,142.8981,143.5544,12741.0
2019-05-17 09:50:00,155.24,155.4,154.9,155.21,16657.0,143.4989,143.6468,143.1846,143.4712,16657.0
2019-05-17 09:55:00,155.21,155.36,154.57,154.93,9400.0,143.4712,143.6098,142.8796,143.2124,9400.0
2019-05-17 10:00:00,154.84,154.9,154.32,154.62,7028.0,143.1292,143.1846,142.6485,142.9258,7028.0
2019-05-17 10:05:00,154.71,154.71,154.36,154.61,4313.0,143.009,143.009,142.6855,142.9166,4313.0
2019-05-17 10:10:00,154.6,154.71,154.26,154.26,4884.0,142.9073,143.009,142.593,142.593,4884.0
2019-05-17 10:15:00,154.26,154.99,153.96,154.92,12300.0,142.593,143.2678,142.3157,143.2031,12300.0
2019-05-17 10:20:00,155.1,155.63,155.09,155.47,24286.0,143.3695,143.8594,143.3603,143.7115,24286.0
2019-05-17 10:25:00,155.48,155.9,155.47,155.51,13206.0,143.7208,144.109,143.7115,143.7485,13206.0
2019-05-17 10:30:00,155.57,155.6,155.35,155.36,19150.0,143.804,143.8317,143.6006,143.6098,19150.0
2019-05-17 10:35:00,155.36,155.75,155.15,155.61,10826.0,143.6098,143.9703,143.4157,143.8409,10826.0
2019-05-17 10:40:00,155.66,155.8,155.48,155.59,5200.0,143.8872,144.0166,143.7208,143.8224,5200.0
2019-05-17 10:45:00,155.59,155.9,155.5,155.9,8002.0,143.8224,144.109,143.7393,144.109,8002.0
2019-05-17 10:50:00,155.95,156.35,155.94,156.35,17418.0,144.1552,144.525,144.146,144.525,17418.0
2019-05-17 10:55:00,156.33,156.88,156.27,156.28,19288.0,144.5065,145.0149,144.451,144.4603,19288.0
2019-05-17 11:00:00,156.4,156.63,156.4,156.45,8825.0,144.5712,144.7838,144.5712,144.6174,8825.0
2019-05-17 11:05:00,156.45,156.78,156.4,156.67,5627.0,144.6174,144.9224,144.5712,144.8208,5627.0
2019-05-17 11:10:00,156.67,156.89,156.66,156.69,7513.0,144.8208,145.0241,144.8115,144.8393,7513.0
2019-05-17 11:15:00,156.68,156.93,156.65,156.86,18938.0,144.83,145.0611,144.8023,144.9964,18938.0
2019-05-17 11:20:00,156.91,156.95,156.73,156.84,10990.0,145.0426,145.0796,144.8762,144.9779,10990.0
2019-05-17 11:25:00,156.9,157.0,156.76,156.77,7840.0,145.0334,145.1258,144.904,144.9132,7840.0
2019-05-17 11:30:00,156.76,156.86,156.53,156.67,8021.0,144.904,144.9964,144.6914,144.8208,8021.0
2019-05-17 11:35:00,156.67,156.71,156.52,156.53,12562.0,144.8208,144.8577,144.6821,144.6914,12562.0
2019-05-17 11:40:00,156.52,156.52,156.21,156.28,3600.0,144.6821,144.6821,144.3956,144.4603,3600.0
2019-05-17 11:45:00,156.36,156.5,156.08,156.12,7813.0,144.5342,144.6636,144.2754,144.3124,7813.0
2019-05-17 11:50:00,156.07,156.12,155.91,156.1,6660.0,144.2661,144.3124,144.1182,144.2939,6660.0
2019-05-17 11:55:00,156.1,156.11,155.94,156.05,6995.0,144.2939,144.3031,144.146,144.2477,6995.0
2019-05-17 12:00:00,156.01,156.17,155.91,155.91,13217.0,144.2107,144.3586,144.1182,144.1182,13217.0
2019-05-17 12:05:00,155.91,155.91,155.58,155.64,6838.0,144.1182,144.1182,143.8132,143.8687,6838.0
2019-05-17 12:10:00,155.61,155.65,155.28,155.28,5748.0,143.8409,143.8779,143.5359,143.5359,5748.0
2019-05-17 12:15:00,155.3,155.45,155.26,155.33,6373.0,143.5544,143.693,143.5174,143.5821,6373.0
2019-05-17 12:20:00,155.35,155.4,155.24,155.29,3900.0,143.6006,143.6468,143.4989,143.5451,3900.0
2019-05-17 12:25:00,155.28,155.37,155.26,155.3,3003.0,143.5359,143.6191,143.5174,143.5544,3003.0
2019-05-17 12:30:00,155.33,155.51,155.25,155.27,5319.0,143.5821,143.7485,143.5082,143.5266,5319.0
2019-05-17 12:35:00,155.36,155.37,155.19,155.33,4060.0,143.6098,143.6191,143.4527,143.5821,4060.0
2019-05-17 12:40:00,155.3,155.67,155.28,155.67,10010.0,143.5544,143.8964,143.5359,143.8964,10010.0
2019-05-17 12:45:00,155.64,155.64,155.48,155.54,3395.0,143.8687,143.8687,143.7208,143.7762,3395.0
2019-05-17 12:50:00,155.56,155.56,155.21,155.4,7747.0,143.7947,143.7947,143.4712,143.6468,7747.0
2019-05-17 12:55:00,155.41,155.46,154.95,154.99,6637.0,143.6561,143.7023,143.2309,143.2678,6637.0
2019-05-17 13:00:00,154.96,155.15,154.88,154.91,8484.0,143.2401,143.4157,143.1661,143.1939,8484.0
2019-05-17 13:05:00,154.94,155.26,154.94,155.25,4469.0,143.2216,143.5174,143.2216,143.5082,4469.0
2019-05-17 13:10:00,155.28,155.41,155.13,155.23,7061.0,143.5359,143.6561,143.3972,143.4897,7061.0
2019-05-17 13:15:00,155.24,155.49,155.24,155.35,7890.0,143.4989,143.73,143.4989,143.6006,7890.0
2019-05-17 13:20:00,155.33,155.61,155.33,155.56,4100.0,143.5821,143.8409,143.5821,143.7947,4100.0
2019-05-17 13:25:00,155.58,155.58,155.34,155.35,4600.0,143.8132,143.8132,143.5914,143.6006,4600.0
2019-05-17 13:30:00,155.31,155.54,155.21,155.54,7616.0,143.5636,143.7762,143.4712,143.7762,7616.0
2019-05-17 13:35:00,155.54,155.65,155.53,155.59,31460.0,143.7762,143.8779,143.767,143.8224,31460.0
2019-05-17 13:40:00,155.65,155.7,155.5,155.56,11912.0,143.8779,143.9241,143.7393,143.7947,11912.0
2019-05-17 13:45:00,155.54,155.89,155.46,155.88,4651.0,143.7762,144.0998,143.7023,144.0905,4651.0
2019-05-17 13:50:00,155.82,155.86,155.72,155.76,4047.0,144.0351,144.072,143.9426,143.9796,4047.0
2019-05-17 13:55:00,155.79,155.88,155.67,155.67,9075.0,144.0073,144.0905,143.8964,143.8964,9075.0
2019-05-17 14:00:00,155.67,155.75,155.47,155.6,18244.0,143.8964,143.9703,143.7115,143.8317,18244.0
2019-05-17 14:05:00,155.59,155.6,155.29,155.29,7293.0,143.8224,143.8317,143.5451,143.5451,7293.0
2019-05-17 14:10:00,155.31,155.33,155.07,155.12,8161.0,143.5636,143.5821,143.3418,143.388,8161.0
2019-05-17 14:15:00,155.13,155.27,155.07,155.18,14792.0,143.3972,143.5266,143.3418,143.4435,14792.0
2019-05-17 14:20:00,155.17,155.17,154.87,154.87,25957.0,143.4342,143.4342,143.1569,143.1569,25957.0
2019-05-17 14:25:00,154.84,155.0,154.83,155.0,14479.0,143.1292,143.2771,143.1199,143.2771,14479.0
2019-05-17 14:30:00,155.07,155.08,154.85,154.95,9965.0,143.3418,143.351,143.1384,143.2309,9965.0
2019-05-17 14:35:00,154.95,155.04,154.87,154.87,19259.0,143.2309,143.314,143.1569,143.1569,19259.0
2019-05-17 14:40:00,154.9,155.06,154.69,154.93,19427.0,143.1846,143.3325,142.9905,143.2124,19427.0
2019-05-17 14:45:00,154.94,155.39,154.82,155.39,14466.0,143.2216,143.6376,143.1107,143.6376,14466.0
2019-05-17 14:50:00,155.41,155.81,155.38,155.65,14934.0,143.6561,144.0258,143.6283,143.8779,14934.0
2019-05-17 14:55:00,155.62,155.92,155.53,155.84,11629.0,143.8502,144.1275,143.767,144.0535,11629.0
2019-05-17 15:00:00,155.83,155.83,155.15,155.16,23273.0,144.0443,144.0443,143.4157,143.425,23273.0
2019-05-17 15:05:00,155.15,155.15,154.79,154.83,15664.0,143.4157,143.4157,143.083,143.1199,15664.0
2019-05-17 15:10:00,154.8,155.05,154.7,155.01,15229.0,143.0922,143.3233,142.9998,143.2863,15229.0
2019-05-17 15:15:00,155.0,155.04,154.74,155.0,12333.0,143.2771,143.314,143.0367,143.2771,12333.0
2019-05-17 15:20:00,155.02,155.52,155.02,155.43,9006.0,143.2956,143.7577,143.2956,143.6745,9006.0
2019-05-17 15:25:00,155.4,155.4,155.14,155.27,8535.0,143.6468,143.6468,143.4065,143.5266,8535.0
2019-05-17 15:30:00,155.21,155.21,154.82,154.96,10564.0,143.4712,143.4712,143.1107,143.2401,10564.0
2019-05-17 15:35:00,154.98,155.11,154.79,154.79,17746.0,143.2586,143.3787,143.083,143.083,17746.0
2019-05-17 15:40:00,154.78,155.08,154.65,154.9,25510.0,143.0737,143.351,142.9535,143.1846,25510.0
2019-05-17 15:45:00,154.91,155.01,154.68,154.9,28215.0,143.1939,143.2863,142.9813,143.1846,28215.0
2019-05-17 15:50:00,154.88,155.19,154.74,154.92,54042.0,143.1661,143.4527,143.0367,143.2031,54042.0
2019-05-17 15:55:00,154.86,155.18,154.75,154.79,77756.0,143.1477,143.4435,143.046,143.083,77756.0
2019-05-20 09:30:00,154.0,154.72,154.0,154.36,21360.0,142.3527,143.0182,142.3527,142.6855,21360.0
2019-05-20 09:35:00,154.23,154.37,153.55,153.63,11425.0,142.5653,142.6947,141.9367,142.0107,11425.0
2019-05-20 09:40:00,153.77,154.53,153.72,154.53,9700.0,142.1401,142.8426,142.0939,142.8426,9700.0
2019-05-20 09:45:00,154.59,154.77,154.17,154.47,9448.0,142.8981,143.0645,142.5098,142.7872,9448.0
2019-05-20 09:50:00,154.54,154.94,154.15,154.94,35860.0,142.8519,143.2216,142.4914,143.2216,35860.0
2019-05-20 09:55:00,154.94,155.83,154.63,155.09,64138.0,143.2216,144.0443,142.9351,143.3603,64138.0
2019-05-20 10:00:00,154.95,155.03,154.52,154.56,49487.0,143.2309,143.3048,142.8334,142.8703,49487.0
2019-05-20 10:05:00,154.55,155.16,154.45,154.84,26738.0,142.8611,143.425,142.7687,143.1292,26738.0
2019-05-20 10:10:00,154.81,155.16,154.77,154.92,18460.0,143.1014,143.425,143.0645,143.2031,18460.0
2019-05-20 10:15:00,154.94,154.94,154.41,154.46,24541.0,143.2216,143.2216,142.7317,142.7779,24541.0
2019-05-20 10:20:00,154.45,154.77,154.16,154.62,41759.0,142.7687,143.0645,142.5006,142.9258,41759.0
2019-05-20 10:25:00,154.62,154.78,154.49,154.78,9491.0,142.9258,143.0737,142.8056,143.0737,9491.0
2019-05-20 10:30:00,154.78,154.81,154.31,154.4,32825.0,143.0737,143.1014,142.6393,142.7224,32825.0
2019-05-20 10:35:00,154.44,154.88,154.43,154.61,26496.0,142.7594,143.1661,142.7502,142.9166,26496.0
2019-05-20 10:40:00,154.67,154.9,154.62,154.8,16254.0,142.972,143.1846,142.9258,143.0922,16254.0
2019-05-20 10:45:00,154.83,154.85,154.49,154.49,9139.0,143.1199,143.1384,142.8056,142.8056,9139.0
2019-05-20 10:50:00,154.45,154.69,154.42,154.52,9661.0,142.7687,142.9905,142.7409,142.8334,9661.0
2019-05-20 10:55:00,154.56,154.75,154.25,154.71,12591.0,142.8703,143.046,142.5838,143.009,12591.0
2019-05-20 11:00:00,154.78,154.86,154.55,154.68,7653.0,143.0737,143.1477,142.8611,142.9813,7653.0
2019-05-20 11:05:00,154.53,154.53,154.17,154.34,5380.0,142.8426,142.8426,142.5098,142.667,5380.0
2019-05-20 11:10:00,154.36,154.46,154.28,154.36,5408.0,142.6855,142.7779,142.6115,142.6855,5408.0
2019-05-20 11:15:00,154.32,154.71,154.21,154.45,19352.0,142.6485,143.009,142.5468,142.7687,19352.0
2019-05-20 11:20:00,154.35,154.39,154.21,154.37,7111.0,142.6762,142.7132,142.5468,142.6947,7111.0
2019-05-20 11:25:00,154.32,154.54,154.26,154.37,10147.0,142.6485,142.8519,142.593,142.6947,10147.0
2019-05-20 11:30:00,154.42,154.47,154.1,154.1,8965.0,142.7409,142.7872,142.4451,142.4451,8965.0
2019-05-20 11:35:00,154.07,154.07,153.71,153.85,15019.0,142.4174,142.4174,142.0846,142.214,15019.0
2019-05-20 11:40:00,153.87,153.93,153.79,153.88,7109.0,142.2325,142.288,142.1586,142.2418,7109.0
2019-05-20 11:45:00,153.96,154.24,153.94,154.09,4900.0,142.3157,142.5745,142.2972,142.4359,4900.0
2019-05-20 11:50:00,154.09,154.16,154.01,154.13,10402.0,142.4359,142.5006,142.3619,142.4729,10402.0
2019-05-20 11:55:00,154.09,154.33,154.0,154.08,9576.0,142.4359,142.6577,142.3527,142.4266,9576.0
2019-05-20 12:00:00,154.07,154.19,154.01,154.05,9686.0,142.4174,142.5283,142.3619,142.3989,9686.0
2019-05-20 12:05:00,154.04,154.15,153.96,154.15,7411.0,142.3897,142.4914,142.3157,142.4914,7411.0
2019-05-20 12:10:00,154.12,154.26,154.08,154.19,6154.0,142.4636,142.593,142.4266,142.5283,6154.0
2019-05-20 12:15:00,154.2,154.28,154.06,154.15,10466.0,142.5376,142.6115,142.4082,142.4914,10466.0
2019-05-20 12:20:00,154.19,154.45,154.1,154.26,14669.0,142.5283,142.7687,142.4451,142.593,14669.0
2019-05-20 12:25:00,154.31,154.34,154.04,154.04,4600.0,142.6393,142.667,142.3897,142.3897,4600.0
2019-05-20 12:30:00,154.09,154.1,153.68,153.82,8595.0,142.4359,142.4451,142.0569,142.1863,8595.0
2019-05-20 12:35:00,153.9,154.27,153.87,154.25,5776.0,142.2603,142.6023,142.2325,142.5838,5776.0
2019-05-20 12:40:00,154.22,154.22,154.05,154.14,3501.0,142.5561,142.5561,142.3989,142.4821,3501.0
2019-05-20 12:45:00,154.08,154.13,154.01,154.03,3565.0,142.4266,142.4729,142.3619,142.3804,3565.0
2019-05-20 12:50:00,154.04,154.08,153.93,154.06,7104.0,142.3897,142.4266,142.288,142.4082,7104.0
2019-05-20 12:55:00,154.02,154.02,153.78,153.83,11875.0,142.3712,142.3712,142.1493,142.1956,11875.0
2019-05-20 13:00:00,153.8,153.92,153.71,153.72,10538.0,142.1678,142.2788,142.0846,142.0939,10538.0
2019-05-20 13:05:00,153.74,153.86,153.73,153.78,6678.0,142.1124,142.2233,142.1031,142.1493,6678.0
2019-05-20 13:10:00,153.83,153.94,153.8,153.92,4292.0,142.1956,142.2972,142.1678,142.2788,4292.0
2019-05-20 13:15:00,153.94,154.07,153.94,154.03,6292.0,142.2972,142.4174,142.2972,142.3804,6292.0
2019-05-20 13:20:00,154.0,154.01,153.77,153.88,7189.0,142.3527,142.3619,142.1401,142.2418,7189.0
2019-05-20 13:25:00,153.84,153.97,153.81,153.97,4476.0,142.2048,142.325,142.1771,142.325,4476.0
2019-05-20 13:30:00,153.95,153.96,153.91,153.96,7156.0,142.3065,142.3157,142.2695,142.3157,7156.0
2019-05-20 13:35:00,153.95,154.23,153.93,154.23,7100.0,142.3065,142.5653,142.288,142.5653,7100.0
2019-05-20 13:40:00,154.22,154.22,154.1,154.16,7933.0,142.5561,142.5561,142.4451,142.5006,7933.0
2019-05-20 13:45:00,154.17,154.29,154.04,154.25,6951.0,142.5098,142.6208,142.3897,142.5838,6951.0
2019-05-20 13:50:00,154.24,154.24,154.06,154.19,6949.0,142.5745,142.5745,142.4082,142.5283,6949.0
2019-05-20 13:55:00,154.21,154.21,154.09,154.19,3614.0,142.5468,142.5468,142.4359,142.5283,3614.0
2019-05-20 14:00:00,154.19,154.29,154.1,154.11,5700.0,142.5283,142.6208,142.4451,142.4544,5700.0
2019-05-20 14:05:00,154.09,154.09,153.99,154.07,7983.0,142.4359,142.4359,142.3435,142.4174,7983.0
2019-05-20 14:10:00,154.09,154.12,153.96,153.96,4427.0,142.4359,142.4636,142.3157,142.3157,4427.0
2019-05-20 14:15:00,153.95,154.16,153.91,154.14,4791.0,142.3065,142.5006,142.2695,142.4821,4791.0
2019-05-20 14:20:00,154.13,154.13,153.97,154.03,9061.0,142.4729,142.4729,142.325,142.3804,9061.0
2019-05-20 14:25:00,154.03,154.05,153.82,153.82,17464.0,142.3804,142.3989,142.1863,142.1863,17464.0
2019-05-20 14:30:00,153.79,153.81,153.6,153.71,9800.0,142.1586,142.1771,141.983,142.0846,9800.0
2019-05-20 14:35:00,153.71,153.71,153.55,153.61,10668.0,142.0846,142.0846,141.9367,141.9922,10668.0
2019-05-20 14:40:00,153.58,153.68,153.46,153.52,62976.0,141.9645,142.0569,141.8535,141.909,62976.0
2019-05-20 14:45:00,153.47,153.49,153.16,153.16,14638.0,141.8628,141.8813,141.5762,141.5762,14638.0
2019-05-20 14:50:00,153.16,153.3,153.02,153.18,13217.0,141.5762,141.7056,141.4468,141.5947,13217.0
2019-05-20 14:55:00,153.15,153.15,152.92,153.02,12466.0,141.567,141.567,141.3544,141.4468,12466.0
2019-05-20 15:00:00,152.95,153.06,152.91,152.99,19688.0,141.3821,141.4838,141.3451,141.4191,19688.0
2019-05-20 15:05:00,152.98,153.08,152.91,153.01,15412.0,141.4098,141.5023,141.3451,141.4376,15412.0
2019-05-20 15:10:00,152.97,152.97,152.8,152.95,16747.0,141.4006,141.4006,141.2435,141.3821,16747.0
2019-05-20 15:15:00,152.94,153.03,152.84,152.99,12940.0,141.3729,141.4561,141.2804,141.4191,12940.0
2019-05-20 15:20:00,152.99,153.06,152.91,152.97,12505.0,141.4191,141.4838,141.3451,141.4006,12505.0
2019-05-20 15:25:00,152.95,152.95,152.86,152.9,22398.0,141.3821,141.3821,141.2989,141.3359,22398.0
2019-05-20 15:30:00,152.92,153.31,152.88,153.18,32800.0,141.3544,141.7149,141.3174,141.5947,32800.0
2019-05-20 15:35:00,153.18,153.56,153.15,153.45,26654.0,141.5947,141.946,141.567,141.8443,26654.0
2019-05-20 15:40:00,153.5,153.55,153.34,153.41,23003.0,141.8905,141.9367,141.7426,141.8073,23003.0
2019-05-20 15:45:00,153.43,153.55,153.37,153.46,21732.0,141.8258,141.9367,141.7703,141.8535,21732.0
2019-05-20 15:50:00,153.48,153.88,153.32,153.86,40019.0,141.872,142.2418,141.7241,142.2233,40019.0
2019-05-20 15:55:00,153.85,153.93,153.61,153.64,64412.0,142.214,142.288,141.9922,142.0199,64412.0
2019-05-21 09:30:00,154.19,154.63,153.12,153.7,33025.0,142.5283,142.9351,141.5393,142.0754,33025.0
2019-05-21 09:35:00,153.61,154.29,153.57,153.96,21531.0,141.9922,142.6208,141.9552,142.3157,21531.0
2019-05-21 09:40:00,154.0,154.21,153.7,154.11,19440.0,142.3527,142.5468,142.0754,142.4544,19440.0
2019-05-21 09:45:00,153.84,154.47,153.84,154.14,14692.0,142.2048,142.7872,142.2048,142.4821,14692.0
2019-05-21 09:50:00,154.19,154.54,153.81,154.47,11258.0,142.5283,142.8519,142.1771,142.7872,11258.0
2019-05-21 09:55:00,154.52,154.55,153.82,153.82,11853.0,142.8334,142.8611,142.1863,142.1863,11853.0
2019-05-21 10:00:00,153.82,154.4,153.76,154.23,34866.0,142.1863,142.7224,142.1309,142.5653,34866.0
2019-05-21 10:05:00,154.34,154.64,154.34,154.47,14568.0,142.667,142.9443,142.667,142.7872,14568.0
2019-05-21 10:10:00,154.56,155.04,154.28,154.67,37823.0,142.8703,143.314,142.6115,142.972,37823.0
2019-05-21 10:15:00,154.74,155.07,154.38,154.98,34467.0,143.0367,143.3418,142.704,143.2586,34467.0
2019-05-21 10:20:00,154.99,154.99,154.41,154.41,16884.0,143.2678,143.2678,142.7317,142.7317,16884.0
2019-05-21 10:25:00,154.41,154.57,154.26,154.26,17244.0,142.7317,142.8796,142.593,142.593,17244.0
2019-05-21 10:30:00,154.28,154.33,153.81,154.13,39750.0,142.6115,142.6577,142.1771,142.4729,39750.0
2019-05-21 10:35:00,154.12,154.83,154.12,154.83,39298.0,142.4636,143.1199,142.4636,143.1199,39298.0
2019-05-21 10:40:00,154.83,155.37,154.83,155.36,64682.0,143.1199,143.6191,143.1199,143.6098,64682.0
2019-05-21 10:45:00,155.42,155.98,155.33,155.86,54099.0,143.6653,144.1829,143.5821,144.072,54099.0
2019-05-21 10:50:00,155.87,156.23,155.39,155.4,105870.0,144.0813,144.414,143.6376,143.6468,105870.0
2019-05-21 10:55:00,155.42,155.96,155.38,155.74,46066.0,143.6653,144.1645,143.6283,143.9611,46066.0
2019-05-21 11:00:00,155.7,155.78,154.95,155.04,22009.0,143.9241,143.9981,143.2309,143.314,22009.0
2019-05-21 11:05:00,155.04,155.04,154.34,154.37,31732.0,143.314,143.314,142.667,142.6947,31732.0
2019-05-21 11:10:00,154.34,154.4,153.4,153.62,34544.0,142.667,142.7224,141.7981,142.0014,34544.0
2019-05-21 11:15:00,153.59,153.63,152.94,153.12,65323.0,141.9737,142.0107,141.3729,141.5393,65323.0
2019-05-21 11:20:00,153.11,153.96,153.11,153.65,39679.0,141.53,142.3157,141.53,142.0292,39679.0
2019-05-21 11:25:00,153.63,154.03,153.63,153.74,18361.0,142.0107,142.3804,142.0107,142.1124,18361.0
2019-05-21 11:30:00,153.74,153.99,153.69,153.99,15239.0,142.1124,142.3435,142.0661,142.3435,15239.0
2019-05-21 11:35:00,153.95,154.07,153.83,154.0,9741.0,142.3065,142.4174,142.1956,142.3527,9741.0
2019-05-21 11:40:00,153.99,154.41,153.89,154.15,13324.0,142.3435,142.7317,142.251,142.4914,13324.0
2019-05-21 11:45:00,154.12,154.12,153.63,153.69,16891.0,142.4636,142.4636,142.0107,142.0661,16891.0
2019-05-21 11:50:00,153.71,153.73,153.5,153.58,12890.0,142.0846,142.1031,141.8905,141.9645,12890.0
2019-05-21 11:55:00,153.58,153.6,153.22,153.23,11158.0,141.9645,141.983,141.6317,141.6409,11158.0
2019-05-21 12:00:00,153.25,153.27,153.04,153.2,16498.0,141.6594,141.6779,141.4653,141.6132,16498.0
2019-05-21 12:05:00,153.19,153.3,153.14,153.2,8205.0,141.604,141.7056,141.5577,141.6132,8205.0
2019-05-21 12:10:00,153.17,153.21,153.1,153.2,8922.0,141.5855,141.6224,141.5208,141.6132,8922.0
2019-05-21 12:15:00,153.22,153.34,153.18,153.18,5303.0,141.6317,141.7426,141.5947,141.5947,5303.0
2019-05-21 12:20:00,153.19,153.48,153.15,153.44,17440.0,141.604,141.872,141.567,141.8351,17440.0
2019-05-21 12:25:00,153.46,153.51,153.35,153.5,11359.0,141.8535,141.8998,141.7519,141.8905,11359.0
2019-05-21 12:30:00,153.52,153.74,153.48,153.74,8604.0,141.909,142.1124,141.872,142.1124,8604.0
2019-05-21 12:35:00,153.74,153.85,153.65,153.8,11266.0,142.1124,142.214,142.0292,142.1678,11266.0
2019-05-21 12:40:00,153.8,154.05,153.8,153.94,4993.0,142.1678,142.3989,142.1678,142.2972,4993.0
2019-05-21 12:45:00,153.94,154.16,153.91,154.16,5400.0,142.2972,142.5006,142.2695,142.5006,5400.0
2019-05-21 12:50:00,154.22,154.55,154.17,154.55,9667.0,142.5561,142.8611,142.5098,142.8611,9667.0
2019-05-21 12:55:00,154.6,154.6,154.45,154.45,6459.0,142.9073,142.9073,142.7687,142.7687,6459.0
2019-05-21 13:00:00,154.45,154.51,154.3,154.39,11591.0,142.7687,142.8241,142.63,142.7132,11591.0
2019-05-21 13:05:00,154.42,154.53,154.3,154.39,11682.0,142.7409,142.8426,142.63,142.7132,11682.0
2019-05-21 13:10:00,154.43,154.46,154.31,154.37,5660.0,142.7502,142.7779,142.6393,142.6947,5660.0
2019-05-21 13:15:00,154.37,154.38,154.23,154.23,12833.0,142.6947,142.704,142.5653,142.5653,12833.0
2019-05-21 13:20:00,154.26,154.45,154.26,154.38,5040.0,142.593,142.7687,142.593,142.704,5040.0
2019-05-21 13:25:00,154.42,154.42,154.29,154.31,9736.0,142.7409,142.7409,142.6208,142.6393,9736.0
2019-05-21 13:30:00,154.28,154.28,154.13,154.16,5764.0,142.6115,142.6115,142.4729,142.5006,5764.0
2019-05-21 13:35:00,154.14,154.19,154.04,154.11,13075.0,142.4821,142.5283,142.3897,142.4544,13075.0
2019-05-21 13:40:00,154.13,154.3,154.13,154.21,6000.0,142.4729,142.63,142.4729,142.5468,6000.0
2019-05-21 13:45:00,154.23,154.31,154.13,154.31,7994.0,142.5653,142.6393,142.4729,142.6393,7994.0
2019-05-21 13:50:00,154.31,154.32,154.19,154.25,7320.0,142.6393,142.6485,142.5283,142.5838,7320.0
2019-05-21 13:55:00,154.2,154.23,154.08,154.09,12640.0,142.5376,142.5653,142.4266,142.4359,12640.0
2019-05-21 14:00:00,154.13,154.13,153.92,154.02,18426.0,142.4729,142.4729,142.2788,142.3712,18426.0
2019-05-21 14:05:00,153.99,154.17,153.98,154.16,9765.0,142.3435,142.5098,142.3342,142.5006,9765.0
2019-05-21 14:10:00,154.17,154.17,153.71,153.75,7506.0,142.5098,142.5098,142.0846,142.1216,7506.0
2019-05-21 14:15:00,153.71,153.75,153.5,153.55,54768.0,142.0846,142.1216,141.8905,141.9367,54768.0
2019-05-21 14:20:00,153.55,153.9,153.52,153.79,16171.0,141.9367,142.2603,141.909,142.1586,16171.0
2019-05-21 14:25:00,153.82,154.04,153.79,154.01,8013.0,142.1863,142.3897,142.1586,142.3619,8013.0
2019-05-21 14:30:00,154.04,154.05,153.8,153.8,11734.0,142.3897,142.3989,142.1678,142.1678,11734.0
2019-05-21 14:35:00,153.86,153.86,153.66,153.78,24778.0,142.2233,142.2233,142.0384,142.1493,24778.0
2019-05-21 14:40:00,153.82,153.99,153.81,153.91,9472.0,142.1863,142.3435,142.1771,142.2695,9472.0
2019-05-21 14:45:00,153.9,153.91,153.76,153.76,15233.0,142.2603,142.2695,142.1309,142.1309,15233.0
2019-05-21 14:50:00,153.74,154.34,153.74,154.27,20407.0,142.1124,142.667,142.1124,142.6023,20407.0
2019-05-21 14:55:00,154.34,154.34,153.94,154.0,25713.0,142.667,142.667,142.2972,142.3527,25713.0
2019-05-21 15:00:00,154.0,154.19,153.92,154.18,17764.0,142.3527,142.5283,142.2788,142.5191,17764.0
2019-05-21 15:05:00,154.18,154.32,154.15,154.28,46379.0,142.5191,142.6485,142.4914,142.6115,46379.0
2019-05-21 15:10:00,154.3,154.4,154.18,154.34,15480.0,142.63,142.7224,142.5191,142.667,15480.0
2019-05-21 15:15:00,154.33,154.72,154.32,154.6,58012.0,142.6577,143.0182,142.6485,142.9073,58012.0
2019-05-21 15:20:00,154.6,154.9,154.6,154.69,27659.0,142.9073,143.1846,142.9073,142.9905,27659.0
2019-05-21 15:25:00,154.69,154.89,154.68,154.84,27412.0,142.9905,143.1754,142.9813,143.1292,27412.0
2019-05-21 15:30:00,154.85,155.0,154.84,154.89,38805.0,143.1384,143.2771,143.1292,143.1754,38805.0
2019-05-21 15:35:00,154.89,154.93,154.81,154.89,66138.0,143.1754,143.2124,143.1014,143.1754,66138.0
2019-05-21 15:40:00,154.87,154.96,154.67,154.69,124786.0,143.1569,143.2401,142.972,142.9905,124786.0
2019-05-21 15:45:00,154.71,154.75,154.43,154.53,35887.0,143.009,143.046,142.7502,142.8426,35887.0
2019-05-21 15:50:00,154.55,154.65,154.11,154.41,57824.0,142.8611,142.9535,142.4544,142.7317,57824.0
2019-05-21 15:55:00,154.41,154.87,154.34,154.71,104506.0,142.7317,143.1569,142.667,143.009,104506.0
2019-05-22 09:30:00,154.97,154.97,153.22,154.07,35919.0,143.2493,143.2493,141.6317,142.4174,35919.0
2019-05-22 09:35:00,153.95,154.02,153.61,153.74,7527.0,142.3065,142.3712,141.9922,142.1124,7527.0
2019-05-22 09:40:00,153.99,154.25,153.77,154.0,7485.0,142.3435,142.5838,142.1401,142.3527,7485.0
2019-05-22 09:45:00,154.02,154.29,154.0,154.24,5750.0,142.3712,142.6208,142.3527,142.5745,5750.0
2019-05-22 09:50:00,154.21,154.61,154.13,154.59,21730.0,142.5468,142.9166,142.4729,142.8981,21730.0
2019-05-22 09:55:00,154.53,154.62,153.91,153.96,43383.0,142.8426,142.9258,142.2695,142.3157,43383.0
2019-05-22 10:00:00,153.85,154.47,153.8,154.33,21272.0,142.214,142.7872,142.1678,142.6577,21272.0
2019-05-22 10:05:00,154.26,154.26,153.96,154.15,15186.0,142.593,142.593,142.3157,142.4914,15186.0
2019-05-22 10:10:00,154.15,154.15,154.0,154.14,6136.0,142.4914,142.4914,142.3527,142.4821,6136.0
2019-05-22 10:15:00,154.21,154.57,154.06,154.12,6362.0,142.5468,142.8796,142.4082,142.4636,6362.0
2019-05-22 10:20:00,154.13,154.3,154.05,154.21,14879.0,142.4729,142.63,142.3989,142.5468,14879.0
2019-05-22 10:25:00,154.2,154.39,154.05,154.27,24646.0,142.5376,142.7132,142.3989,142.6023,24646.0
2019-05-22 10:30:00,154.25,154.26,153.85,154.0,18345.0,142.5838,142.593,142.214,142.3527,18345.0
2019-05-22 10:35:00,154.09,154.16,153.72,153.93,5812.0,142.4359,142.5006,142.0939,142.288,5812.0
2019-05-22 10:40:00,153.94,153.94,153.72,153.83,11191.0,142.2972,142.2972,142.0939,142.1956,11191.0
2019-05-22 10:45:00,153.82,153.92,153.72,153.73,8815.0,142.1863,142.2788,142.0939,142.1031,8815.0
2019-05-22 10:50:00,153.72,153.8,153.6,153.77,3828.0,142.0939,142.1678,141.983,142.1401,3828.0
2019-05-22 10:55:00,153.7,153.7,153.25,153.26,10105.0,142.0754,142.0754,141.6594,141.6687,10105.0
2019-05-22 11:00:00,153.33,153.36,152.76,153.05,21298.0,141.7334,141.7611,141.2065,141.4746,21298.0
2019-05-22 11:05:00,153.02,153.05,152.76,152.81,6877.0,141.4468,141.4746,141.2065,141.2527,6877.0
2019-05-22 11:10:00,152.77,153.02,152.7,152.79,25321.0,141.2157,141.4468,141.151,141.2342,25321.0
2019-05-22 11:15:00,152.79,152.91,152.54,152.72,11553.0,141.2342,141.3451,141.0031,141.1695,11553.0
2019-05-22 11:20:00,152.68,152.71,152.12,152.22,11874.0,141.1325,141.1603,140.6149,140.7073,11874.0
2019-05-22 11:25:00,152.24,152.45,152.12,152.25,17535.0,140.7258,140.9199,140.6149,140.7351,17535.0
2019-05-22 11:30:00,152.31,152.43,152.18,152.28,17317.0,140.7905,140.9014,140.6704,140.7628,17317.0
2019-05-22 11:35:00,152.3,152.3,151.5,151.79,56555.0,140.7813,140.7813,140.0418,140.3098,56555.0
2019-05-22 11:40:00,151.83,152.35,151.82,152.19,20710.0,140.3468,140.8275,140.3376,140.6796,20710.0
2019-05-22 11:45:00,152.27,152.47,152.17,152.29,28464.0,140.7535,140.9384,140.6611,140.772,28464.0
2019-05-22 11:50:00,152.3,152.42,151.97,152.05,12019.0,140.7813,140.8922,140.4762,140.5502,12019.0
2019-05-22 11:55:00,152.1,152.25,152.06,152.11,9562.0,140.5964,140.7351,140.5594,140.6056,9562.0
2019-05-22 12:00:00,152.08,152.21,152.03,152.08,12321.0,140.5779,140.6981,140.5317,140.5779,12321.0
2019-05-22 12:05:00,152.05,152.05,151.73,151.73,7412.0,140.5502,140.5502,140.2544,140.2544,7412.0
2019-05-22 12:10:00,151.71,151.89,151.7,151.89,9662.0,140.2359,140.4023,140.2267,140.4023,9662.0
2019-05-22 12:15:00,151.89,152.19,151.89,152.13,9782.0,140.4023,140.6796,140.4023,140.6241,9782.0
2019-05-22 12:20:00,152.18,152.22,151.8,151.82,11169.0,140.6704,140.7073,140.3191,140.3376,11169.0
2019-05-22 12:25:00,151.79,151.9,151.36,151.36,20481.0,140.3098,140.4115,139.9124,139.9124,20481.0
2019-05-22 12:30:00,151.36,151.58,151.17,151.57,18286.0,139.9124,140.1157,139.7367,140.1065,18286.0
2019-05-22 12:35:00,151.61,151.83,151.57,151.57,10520.0,140.1435,140.3468,140.1065,140.1065,10520.0
2019-05-22 12:40:00,151.61,151.89,151.61,151.89,6777.0,140.1435,140.4023,140.1435,140.4023,6777.0
2019-05-22 12:45:00,151.92,152.03,151.65,151.66,10336.0,140.43,140.5317,140.1804,140.1897,10336.0
2019-05-22 12:50:00,151.74,151.83,151.55,151.59,8089.0,140.2636,140.3468,140.088,140.125,8089.0
2019-05-22 12:55:00,151.57,151.65,151.42,151.44,17416.0,140.1065,140.1804,139.9678,139.9863,17416.0
2019-05-22 13:00:00,151.4,151.64,151.3,151.31,21344.0,139.9493,140.1712,139.8569,139.8662,21344.0
2019-05-22 13:05:00,151.27,151.32,151.11,151.14,12456.0,139.8292,139.8754,139.6813,139.709,12456.0
2019-05-22 13:10:00,151.12,151.15,150.95,151.04,15404.0,139.6905,139.7183,139.5334,139.6166,15404.0
2019-05-22 13:15:00,151.04,151.11,150.88,151.0,26744.0,139.6166,139.6813,139.4687,139.5796,26744.0
2019-05-22 13:20:00,151.0,151.07,150.94,151.04,49896.0,139.5796,139.6443,139.5241,139.6166,49896.0
2019-05-22 13:25:00,151.04,151.15,150.92,150.99,58019.0,139.6166,139.7183,139.5056,139.5704,58019.0
2019-05-22 13:30:00,150.97,151.07,150.94,151.0,53777.0,139.5519,139.6443,139.5241,139.5796,53777.0
2019-05-22 13:35:00,151.0,151.07,150.93,150.96,27036.0,139.5796,139.6443,139.5149,139.5426,27036.0
2019-05-22 13:40:00,151.01,151.76,151.01,151.59,19932.0,139.5888,140.2821,139.5888,140.125,19932.0
2019-05-22 13:45:00,151.65,151.66,151.43,151.43,10734.0,140.1804,140.1897,139.9771,139.9771,10734.0
2019-05-22 13:50:00,151.43,151.48,151.0,151.0,30980.0,139.9771,140.0233,139.5796,139.5796,30980.0
2019-05-22 13:55:00,151.01,151.51,150.99,151.51,16968.0,139.5888,140.051,139.5704,140.051,16968.0
2019-05-22 14:00:00,151.42,151.46,151.32,151.4,8146.0,139.9678,140.0048,139.8754,139.9493,8146.0
2019-05-22 14:05:00,151.39,151.74,151.39,151.74,6980.0,139.9401,140.2636,139.9401,140.2636,6980.0
2019-05-22 14:10:00,151.72,151.86,151.67,151.79,10575.0,140.2451,140.3746,140.1989,140.3098,10575.0
2019-05-22 14:15:00,151.84,151.85,151.63,151.81,7418.0,140.3561,140.3653,140.1619,140.3283,7418.0
2019-05-22 14:20:00,151.8,152.49,151.79,152.4,11095.0,140.3191,140.9569,140.3098,140.8737,11095.0
2019-05-22 14:25:00,152.39,152.75,152.25,152.26,15448.0,140.8645,141.1972,140.7351,140.7443,15448.0
2019-05-22 14:30:00,152.34,152.34,152.14,152.19,9520.0,140.8182,140.8182,140.6334,140.6796,9520.0
2019-05-22 14:35:00,152.19,152.37,152.19,152.36,11718.0,140.6796,140.846,140.6796,140.8367,11718.0
2019-05-22 14:40:00,152.35,152.59,152.35,152.53,6700.0,140.8275,141.0493,140.8275,140.9939,6700.0
2019-05-22 14:45:00,152.53,152.57,152.47,152.48,15095.0,140.9939,141.0309,140.9384,140.9477,15095.0
2019-05-22 14:50:00,152.54,153.41,152.42,153.36,46840.0,141.0031,141.8073,140.8922,141.7611,46840.0
2019-05-22 14:55:00,153.3,153.37,153.14,153.31,18835.0,141.7056,141.7703,141.5577,141.7149,18835.0
2019-05-22 15:00:00,153.3,153.6,153.08,153.46,25443.0,141.7056,141.983,141.5023,141.8535,25443.0
2019-05-22 15:05:00,153.44,153.87,153.44,153.5,152787.0,141.8351,142.2325,141.8351,141.8905,152787.0
2019-05-22 15:10:00,153.49,153.82,153.47,153.49,62910.0,141.8813,142.1863,141.8628,141.8813,62910.0
2019-05-22 15:15:00,153.53,153.57,153.01,153.22,28856.0,141.9182,141.9552,141.4376,141.6317,28856.0
2019-05-22 15:20:00,153.24,153.35,153.17,153.22,13072.0,141.6502,141.7519,141.5855,141.6317,13072.0
2019-05-22 15:25:00,153.23,153.42,153.18,153.3,11629.0,141.6409,141.8166,141.5947,141.7056,11629.0
2019-05-22 15:30:00,153.24,153.35,153.22,153.3,15405.0,141.6502,141.7519,141.6317,141.7056,15405.0
2019-05-22 15:35:00,153.3,153.41,153.23,153.41,13489.0,141.7056,141.8073,141.6409,141.8073,13489.0
2019-05-22 15:40:00,153.37,153.37,153.1,153.21,18383.0,141.7703,141.7703,141.5208,141.6224,18383.0
2019-05-22 15:45:00,153.24,153.24,152.78,152.89,26693.0,141.6502,141.6502,141.225,141.3267,26693.0
2019-05-22 15:50:00,152.86,153.03,152.71,152.97,36911.0,141.2989,141.4561,141.1603,141.4006,36911.0
2019-05-22 15:55:00,152.93,153.04,152.8,152.83,78047.0,141.3636,141.4653,141.2435,141.2712,78047.0
2019-05-23 09:30:00,151.35,151.35,149.5,149.59,41782.0,139.9031,139.9031,138.193,138.2762,41782.0
2019-05-23 09:35:00,149.5,150.5,149.5,150.17,21570.0,138.193,139.1174,138.193,138.8124,21570.0
2019-05-23 09:40:00,150.25,150.69,150.11,150.37,12858.0,138.8863,139.293,138.7569,138.9972,12858.0
2019-05-23 09:45:00,150.32,150.99,150.26,150.8,18570.0,138.951,139.5704,138.8956,139.3947,18570.0
2019-05-23 09:50:00,150.8,150.8,150.24,150.28,39515.0,139.3947,139.3947,138.8771,138.9141,39515.0
2019-05-23 09:55:00,150.29,150.68,150.29,150.47,13029.0,138.9233,139.2838,138.9233,139.0897,13029.0
2019-05-23 10:00:00,150.48,151.03,150.3,150.78,12484.0,139.0989,139.6073,138.9325,139.3762,12484.0
2019-05-23 10:05:00,150.74,151.03,150.58,150.65,14208.0,139.3393,139.6073,139.1914,139.2561,14208.0
2019-05-23 10:10:00,150.61,151.13,150.61,150.74,14636.0,139.2191,139.6998,139.2191,139.3393,14636.0
2019-05-23 10:15:00,150.72,151.12,150.72,150.9,7846.0,139.3208,139.6905,139.3208,139.4872,7846.0
2019-05-23 10:20:00,150.95,151.03,150.76,150.78,10990.0,139.5334,139.6073,139.3577,139.3762,10990.0
2019-05-23 10:25:00,150.75,151.32,150.65,151.32,18517.0,139.3485,139.8754,139.2561,139.8754,18517.0
2019-05-23 10:30:00,151.24,152.09,151.24,152.03,20541.0,139.8014,140.5872,139.8014,140.5317,20541.0
2019-05-23 10:35:00,152.01,152.34,151.95,152.34,20580.0,140.5132,140.8182,140.4577,140.8182,20580.0
2019-05-23 10:40:00,152.36,152.4,152.12,152.21,15175.0,140.8367,140.8737,140.6149,140.6981,15175.0
2019-05-23 10:45:00,152.16,152.36,152.07,152.1,14015.0,140.6519,140.8367,140.5687,140.5964,14015.0
2019-05-23 10:50:00,152.09,152.33,152.09,152.25,14668.0,140.5872,140.809,140.5872,140.7351,14668.0
2019-05-23 10:55:00,152.23,152.35,151.67,151.86,19621.0,140.7166,140.8275,140.1989,140.3746,19621.0
2019-05-23 11:00:00,151.76,151.76,151.16,151.16,21333.0,140.2821,140.2821,139.7275,139.7275,21333.0
2019-05-23 11:05:00,151.19,151.36,150.96,151.2,11342.0,139.7552,139.9124,139.5426,139.7645,11342.0
2019-05-23 11:10:00,151.16,151.3,150.81,151.04,18707.0,139.7275,139.8569,139.404,139.6166,18707.0
2019-05-23 11:15:00,151.04,151.15,150.78,150.83,11249.0,139.6166,139.7183,139.3762,139.4225,11249.0
2019-05-23 11:20:00,150.83,151.0,150.65,150.93,9787.0,139.4225,139.5796,139.2561,139.5149,9787.0
2019-05-23 11:25:00,150.88,151.29,150.82,150.96,11483.0,139.4687,139.8477,139.4132,139.5426,11483.0
2019-05-23 11:30:00,150.94,151.21,150.91,151.1,12531.0,139.5241,139.7737,139.4964,139.672,12531.0
2019-05-23 11:35:00,151.1,151.13,150.82,150.99,10527.0,139.672,139.6998,139.4132,139.5704,10527.0
2019-05-23 11:40:00,150.93,151.01,150.79,150.95,10314.0,139.5149,139.5888,139.3855,139.5334,10314.0
2019-05-23 11:45:00,150.9,150.91,150.57,150.69,9335.0,139.4872,139.4964,139.1821,139.293,9335.0
2019-05-23 11:50:00,150.66,150.75,150.28,150.29,8214.0,139.2653,139.3485,138.9141,138.9233,8214.0
2019-05-23 11:55:00,150.32,150.43,150.03,150.19,16276.0,138.951,139.0527,138.683,138.8309,16276.0
2019-05-23 12:00:00,150.18,150.44,150.18,150.44,7475.0,138.8216,139.0619,138.8216,139.0619,7475.0
2019-05-23 12:05:00,150.44,151.04,150.44,150.7,15406.0,139.0619,139.6166,139.0619,139.3023,15406.0
2019-05-23 12:10:00,150.72,150.72,150.39,150.41,13281.0,139.3208,139.3208,139.0157,139.0342,13281.0
2019-05-23 12:15:00,150.4,150.55,150.21,150.5,23234.0,139.025,139.1636,138.8493,139.1174,23234.0
2019-05-23 12:20:00,150.49,150.56,150.37,150.43,18118.0,139.1082,139.1729,138.9972,139.0527,18118.0
2019-05-23 12:25:00,150.45,150.61,150.45,150.56,25320.0,139.0712,139.2191,139.0712,139.1729,25320.0
2019-05-23 12:30:00,150.55,150.9,150.55,150.83,15079.0,139.1636,139.4872,139.1636,139.4225,15079.0
2019-05-23 12:35:00,150.83,151.07,150.71,151.04,13750.0,139.4225,139.6443,139.3115,139.6166,13750.0
2019-05-23 12:40:00,151.06,151.32,150.87,151.02,21939.0,139.6351,139.8754,139.4594,139.5981,21939.0
2019-05-23 12:45:00,150.99,151.26,150.84,151.21,21020.0,139.5704,139.8199,139.4317,139.7737,21020.0
2019-05-23 12:50:00,151.23,151.54,151.19,151.41,30201.0,139.7922,140.0788,139.7552,139.9586,30201.0
2019-05-23 12:55:00,151.4,151.72,151.27,151.53,34618.0,139.9493,140.2451,139.8292,140.0695,34618.0
2019-05-23 13:00:00,151.43,151.65,151.31,151.34,28162.0,139.9771,140.1804,139.8662,139.8939,28162.0
2019-05-23 13:05:00,151.37,151.66,151.27,151.32,35600.0,139.9216,140.1897,139.8292,139.8754,35600.0
2019-05-23 13:10:00,151.26,151.27,150.87,150.89,12675.0,139.8199,139.8292,139.4594,139.4779,12675.0
2019-05-23 13:15:00,150.9,150.99,150.82,150.88,6777.0,139.4872,139.5704,139.4132,139.4687,6777.0
2019-05-23 13:20:00,150.86,151.1,150.84,151.1,5569.0,139.4502,139.672,139.4317,139.672,5569.0
2019-05-23 13:25:00,151.08,151.14,150.92,151.03,8435.0,139.6535,139.709,139.5056,139.6073,8435.0
2019-05-23 13:30:00,151.02,151.04,150.93,150.97,7187.0,139.5981,139.6166,139.5149,139.5519,7187.0
2019-05-23 13:35:00,151.0,151.01,150.8,150.91,27322.0,139.5796,139.5888,139.3947,139.4964,27322.0
2019-05-23 13:40:00,150.92,150.94,150.48,150.5,17300.0,139.5056,139.5241,139.0989,139.1174,17300.0
2019-05-23 13:45:00,150.55,150.55,150.17,150.22,11244.0,139.1636,139.1636,138.8124,138.8586,11244.0
2019-05-23 13:50:00,150.25,150.41,150.2,150.3,19044.0,138.8863,139.0342,138.8401,138.9325,19044.0
2019-05-23 13:55:00,150.3,150.41,150.21,150.33,15923.0,138.9325,139.0342,138.8493,138.9603,15923.0
2019-05-23 14:00:00,150.38,150.41,150.14,150.15,12348.0,139.0065,139.0342,138.7846,138.7939,12348.0
2019-05-23 14:05:00,150.12,150.15,149.9,150.0,10730.0,138.7662,138.7939,138.5628,138.6552,10730.0
2019-05-23 14:10:00,150.0,150.05,149.92,150.04,6706.0,138.6552,138.7014,138.5813,138.6922,6706.0
2019-05-23 14:15:00,150.02,150.03,149.9,149.94,9749.0,138.6737,138.683,138.5628,138.5998,9749.0
2019-05-23 14:20:00,149.94,150.13,149.93,150.02,10002.0,138.5998,138.7754,138.5905,138.6737,10002.0
2019-05-23 14:25:00,150.02,150.05,149.78,149.81,12331.0,138.6737,138.7014,138.4519,138.4796,12331.0
2019-05-23 14:30:00,149.85,150.05,149.81,150.01,11564.0,138.5166,138.7014,138.4796,138.6645,11564.0
2019-05-23 14:35:00,150.05,150.08,149.74,149.83,14711.0,138.7014,138.7292,138.4149,138.4981,14711.0
2019-05-23 14:40:00,149.87,149.88,149.65,149.71,7427.0,138.5351,138.5443,138.3317,138.3872,7427.0
2019-05-23 14:45:00,149.71,149.84,149.67,149.67,8297.0,138.3872,138.5073,138.3502,138.3502,8297.0
2019-05-23 14:50:00,149.69,149.79,149.57,149.61,18807.0,138.3687,138.4611,138.2577,138.2947,18807.0
2019-05-23 14:55:00,149.61,149.63,149.34,149.39,14626.0,138.2947,138.3132,138.0451,138.0914,14626.0
2019-05-23 15:00:00,149.43,149.46,149.27,149.4,34848.0,138.1283,138.1561,137.9804,138.1006,34848.0
2019-05-23 15:05:00,149.39,149.5,149.31,149.34,22828.0,138.0914,138.193,138.0174,138.0451,22828.0
2019-05-23 15:10:00,149.31,149.41,149.2,149.2,16282.0,138.0174,138.1099,137.9157,137.9157,16282.0
2019-05-23 15:15:00,149.19,149.47,149.01,149.37,28455.0,137.9065,138.1653,137.7401,138.0729,28455.0
2019-05-23 15:20:00,149.38,149.63,149.25,149.54,55620.0,138.0821,138.3132,137.962,138.23,55620.0
2019-05-23 15:25:00,149.51,149.89,149.36,149.89,27553.0,138.2023,138.5535,138.0636,138.5535,27553.0
2019-05-23 15:30:00,149.88,150.41,149.77,150.03,38709.0,138.5443,139.0342,138.4426,138.683,38709.0
2019-05-23 15:35:00,150.03,150.2,149.75,149.83,29061.0,138.683,138.8401,138.4241,138.4981,29061.0
2019-05-23 15:40:00,149.83,149.86,149.51,149.64,25547.0,138.4981,138.5258,138.2023,138.3225,25547.0
2019-05-23 15:45:00,149.67,149.71,149.44,149.52,35927.0,138.3502,138.3872,138.1376,138.2115,35927.0
2019-05-23 15:50:00,149.52,149.96,149.43,149.93,54279.0,138.2115,138.6183,138.1283,138.5905,54279.0
2019-05-23 15:55:00,149.94,150.1,149.84,150.01,90708.0,138.5998,138.7477,138.5073,138.6645,90708.0
2019-05-24 09:30:00,150.34,150.83,149.41,150.73,36318.0,138.9695,139.4225,138.1099,139.33,36318.0
2019-05-24 09:35:00,150.59,150.6,150.15,150.21,12872.0,139.2006,139.2098,138.7939,138.8493,12872.0
2019-05-24 09:40:00,150.17,150.45,150.01,150.43,9865.0,138.8124,139.0712,138.6645,139.0527,9865.0
2019-05-24 09:45:00,150.44,150.48,149.81,149.87,18681.0,139.0619,139.0989,138.4796,138.5351,18681.0
2019-05-24 09:50:00,149.82,149.93,149.54,149.75,25968.0,138.4888,138.5905,138.23,138.4241,25968.0
2019-05-24 09:55:00,149.75,149.89,149.51,149.88,15620.0,138.4241,138.5535,138.2023,138.5443,15620.0
2019-05-24 10:00:00,149.9,150.27,149.68,150.09,25187.0,138.5628,138.9048,138.3594,138.7384,25187.0
2019-05-24 10:05:00,150.09,150.29,150.05,150.1,21136.0,138.7384,138.9233,138.7014,138.7477,21136.0
2019-05-24 10:10:00,150.12,150.17,150.0,150.0,23954.0,138.7662,138.8124,138.6552,138.6552,23954.0
2019-05-24 10:15:00,150.0,150.26,150.0,150.23,32124.0,138.6552,138.8956,138.6552,138.8678,32124.0
2019-05-24 10:20:00,150.22,150.26,150.05,150.18,8220.0,138.8586,138.8956,138.7014,138.8216,8220.0
2019-05-24 10:25:00,150.21,150.22,149.87,149.87,32647.0,138.8493,138.8586,138.5351,138.5351,32647.0
2019-05-24 10:30:00,149.91,150.21,149.91,150.09,14215.0,138.572,138.8493,138.572,138.7384,14215.0
2019-05-24 10:35:00,150.12,150.17,149.81,150.05,7657.0,138.7662,138.8124,138.4796,138.7014,7657.0
2019-05-24 10:40:00,150.05,150.16,149.73,149.76,7893.0,138.7014,138.8031,138.4056,138.4334,7893.0
2019-05-24 10:45:00,149.76,149.91,149.42,149.5,11580.0,138.4334,138.572,138.1191,138.193,11580.0
2019-05-24 10:50:00,149.6,149.6,149.09,149.09,21571.0,138.2855,138.2855,137.8141,137.8141,21571.0
2019-05-24 10:55:00,149.09,149.2,149.01,149.09,11602.0,137.8141,137.9157,137.7401,137.8141,11602.0
2019-05-24 11:00:00,149.05,149.26,149.03,149.13,20601.0,137.7771,137.9712,137.7586,137.851,20601.0
2019-05-24 11:05:00,149.14,149.25,148.95,149.12,11932.0,137.8603,137.962,137.6846,137.8418,11932.0
2019-05-24 11:10:00,149.1,149.1,148.75,148.92,24687.0,137.8233,137.8233,137.4998,137.6569,24687.0
2019-05-24 11:15:00,148.89,149.06,148.85,149.03,15081.0,137.6292,137.7863,137.5922,137.7586,15081.0
2019-05-24 11:20:00,148.97,149.79,148.96,149.71,20640.0,137.7031,138.4611,137.6939,138.3872,20640.0
2019-05-24 11:25:00,149.67,149.71,149.38,149.47,16394.0,138.3502,138.3872,138.0821,138.1653,16394.0
2019-05-24 11:30:00,149.49,149.61,149.45,149.52,12141.0,138.1838,138.2947,138.1468,138.2115,12141.0
2019-05-24 11:35:00,149.52,149.6,149.44,149.56,9743.0,138.2115,138.2855,138.1376,138.2485,9743.0
2019-05-24 11:40:00,149.55,149.66,149.44,149.56,10788.0,138.2393,138.3409,138.1376,138.2485,10788.0
2019-05-24 11:45:00,149.56,149.72,149.53,149.64,11657.0,138.2485,138.3964,138.2208,138.3225,11657.0
2019-05-24 11:50:00,149.63,149.94,149.59,149.93,7057.0,138.3132,138.5998,138.2762,138.5905,7057.0
2019-05-24 11:55:00,149.9,150.03,149.87,150.0,13758.0,138.5628,138.683,138.5351,138.6552,13758.0
2019-05-24 12:00:00,149.95,149.96,149.83,149.89,11663.0,138.609,138.6183,138.4981,138.5535,11663.0
2019-05-24 12:05:00,149.87,149.95,149.82,149.95,4787.0,138.5351,138.609,138.4888,138.609,4787.0
2019-05-24 12:10:00,149.99,150.0,149.84,149.97,7350.0,138.646,138.6552,138.5073,138.6275,7350.0
2019-05-24 12:15:00,150.0,150.02,149.67,149.75,16719.0,138.6552,138.6737,138.3502,138.4241,16719.0
2019-05-24 12:20:00,149.76,149.89,149.72,149.85,8518.0,138.4334,138.5535,138.3964,138.5166,8518.0
2019-05-24 12:25:00,149.86,150.25,149.47,149.97,95974.0,138.5258,138.8863,138.1653,138.6275,95974.0
2019-05-24 12:30:00,149.98,150.09,149.57,149.9,19081.0,138.6367,138.7384,138.2577,138.5628,19081.0
2019-05-24 12:35:00,149.95,150.24,149.95,150.2,22808.0,138.609,138.8771,138.609,138.8401,22808.0
2019-05-24 12:40:00,150.18,150.25,150.09,150.12,30973.0,138.8216,138.8863,138.7384,138.7662,30973.0
2019-05-24 12:45:00,150.13,150.17,149.82,149.87,16424.0,138.7754,138.8124,138.4888,138.5351,16424.0
2019-05-24 12:50:00,149.88,150.07,149.76,150.04,9561.0,138.5443,138.7199,138.4334,138.6922,9561.0
2019-05-24 12:55:00,150.02,150.13,149.91,150.03,22943.0,138.6737,138.7754,138.572,138.683,22943.0
2019-05-24 13:00:00,150.03,150.11,149.99,150.08,9968.0,138.683,138.7569,138.646,138.7292,9968.0
2019-05-24 13:05:00,150.06,150.28,150.01,150.01,28774.0,138.7107,138.9141,138.6645,138.6645,28774.0
2019-05-24 13:10:00,150.0,150.07,149.82,149.9,7784.0,138.6552,138.7199,138.4888,138.5628,7784.0
2019-05-24 13:15:00,149.94,150.01,149.94,150.0,3918.0,138.5998,138.6645,138.5998,138.6552,3918.0
2019-05-24 13:20:00,150.02,150.12,149.96,149.97,9025.0,138.6737,138.7662,138.6183,138.6275,9025.0
2019-05-24 13:25:00,149.96,150.04,149.94,150.01,2903.0,138.6183,138.6922,138.5998,138.6645,2903.0
2019-05-24 13:30:00,150.02,150.15,150.0,150.14,8725.0,138.6737,138.7939,138.6552,138.7846,8725.0
2019-05-24 13:35:00,150.14,150.14,150.1,150.14,6500.0,138.7846,138.7846,138.7477,138.7846,6500.0
2019-05-24 13:40:00,150.13,150.21,150.12,150.2,9701.0,138.7754,138.8493,138.7662,138.8401,9701.0
2019-05-24 13:45:00,150.19,150.23,150.07,150.11,17930.0,138.8309,138.8678,138.7199,138.7569,17930.0
2019-05-24 13:50:00,150.1,150.18,150.07,150.07,9625.0,138.7477,138.8216,138.7199,138.7199,9625.0
2019-05-24 13:55:00,150.07,150.07,149.83,149.87,11114.0,138.7199,138.7199,138.4981,138.5351,11114.0
2019-05-24 14:00:00,149.88,150.02,149.82,149.94,17594.0,138.5443,138.6737,138.4888,138.5998,17594.0
2019-05-24 14:05:00,149.92,150.0,149.91,149.96,10755.0,138.5813,138.6552,138.572,138.6183,10755.0
2019-05-24 14:10:00,149.91,150.04,149.88,150.04,9713.0,138.572,138.6922,138.5443,138.6922,9713.0
2019-05-24 14:15:00,150.07,150.18,150.04,150.16,14417.0,138.7199,138.8216,138.6922,138.8031,14417.0
2019-05-24 14:20:00,150.16,150.26,150.07,150.07,25864.0,138.8031,138.8956,138.7199,138.7199,25864.0
2019-05-24 14:25:00,150.07,150.15,149.97,150.01,7498.0,138.7199,138.7939,138.6275,138.6645,7498.0
2019-05-24 14:30:00,150.02,150.02,149.85,149.93,10216.0,138.6737,138.6737,138.5166,138.5905,10216.0
2019-05-24 14:35:00,149.89,150.14,149.89,150.05,16887.0,138.5535,138.7846,138.5535,138.7014,16887.0
2019-05-24 14:40:00,150.04,150.07,149.96,149.97,18515.0,138.6922,138.7199,138.6183,138.6275,18515.0
2019-05-24 14:45:00,149.94,149.96,149.59,149.7,10815.0,138.5998,138.6183,138.2762,138.3779,10815.0
2019-05-24 14:50:00,149.68,149.95,149.67,149.83,11664.0,138.3594,138.609,138.3502,138.4981,11664.0
2019-05-24 14:55:00,149.81,149.99,149.81,149.94,8779.0,138.4796,138.646,138.4796,138.5998,8779.0
2019-05-24 15:00:00,149.93,150.0,149.86,149.93,17445.0,138.5905,138.6552,138.5258,138.5905,17445.0
2019-05-24 15:05:00,149.94,149.94,149.68,149.77,19064.0,138.5998,138.5998,138.3594,138.4426,19064.0
2019-05-24 15:10:00,149.79,149.89,149.69,149.86,13274.0,138.4611,138.5535,138.3687,138.5258,13274.0
2019-05-24 15:15:00,149.83,150.0,149.8,149.8,21808.0,138.4981,138.6552,138.4704,138.4704,21808.0
2019-05-24 15:20:00,149.83,149.83,149.65,149.76,20382.0,138.4981,138.4981,138.3317,138.4334,20382.0
2019-05-24 15:25:00,149.75,149.78,149.68,149.71,12672.0,138.4241,138.4519,138.3594,138.3872,12672.0
2019-05-24 15:30:00,149.68,149.72,149.57,149.57,26620.0,138.3594,138.3964,138.2577,138.2577,26620.0
2019-05-24 15:35:00,149.58,149.65,149.46,149.58,32152.0,138.267,138.3317,138.1561,138.267,32152.0
2019-05-24 15:40:00,149.6,149.73,149.58,149.66,22034.0,138.2855,138.4056,138.267,138.3409,22034.0
2019-05-24 15:45:00,149.68,149.68,149.52,149.65,37030.0,138.3594,138.3594,138.2115,138.3317,37030.0
2019-05-24 15:50:00,149.66,150.0,149.65,149.98,41286.0,138.3409,138.6552,138.3317,138.6367,41286.0
2019-05-24 15:55:00,149.96,150.07,149.34,149.5,103620.0,138.6183,138.7199,138.0451,138.193,103620.0
2019-05-28 09:30:00,149.22,150.23,149.0,150.05,31967.0,137.9342,138.8678,137.7309,138.7014,31967.0
2019-05-28 09:35:00,149.93,150.1,149.43,149.62,21868.0,138.5905,138.7477,138.1283,138.304,21868.0
2019-05-28 09:40:00,149.62,149.92,149.49,149.49,12623.0,138.304,138.5813,138.1838,138.1838,12623.0
2019-05-28 09:45:00,149.54,149.99,149.49,149.72,7384.0,138.23,138.646,138.1838,138.3964,7384.0
2019-05-28 09:50:00,149.67,149.7,149.07,149.43,6501.0,138.3502,138.3779,137.7956,138.1283,6501.0
2019-05-28 09:55:00,149.51,149.56,148.72,148.88,26489.0,138.2023,138.2485,137.472,137.6199,26489.0
2019-05-28 10:00:00,148.86,149.16,148.67,149.11,17686.0,137.6014,137.8788,137.4258,137.8325,17686.0
2019-05-28 10:05:00,149.14,149.26,148.87,148.87,14981.0,137.8603,137.9712,137.6107,137.6107,14981.0
2019-05-28 10:10:00,148.85,148.97,148.31,148.42,25494.0,137.5922,137.7031,137.093,137.1947,25494.0
2019-05-28 10:15:00,148.42,148.48,148.03,148.17,26803.0,137.1947,137.2502,136.8342,136.9636,26803.0
2019-05-28 10:20:00,148.18,148.26,148.02,148.02,8876.0,136.9729,137.0468,136.825,136.825,8876.0
2019-05-28 10:25:00,148.11,148.11,147.7,147.88,18370.0,136.9082,136.9082,136.5292,136.6956,18370.0
2019-05-28 10:30:00,147.9,148.01,147.76,147.92,12477.0,136.7141,136.8157,136.5846,136.7325,12477.0
2019-05-28 10:35:00,147.89,147.99,147.72,147.73,6713.0,136.7048,136.7972,136.5477,136.5569,6713.0
2019-05-28 10:40:00,147.77,147.92,147.71,147.81,22337.0,136.5939,136.7325,136.5384,136.6309,22337.0
2019-05-28 10:45:00,147.8,148.28,147.67,148.27,7377.0,136.6216,137.0653,136.5014,137.0561,7377.0
2019-05-28 10:50:00,148.26,148.26,147.97,148.14,8048.0,137.0468,137.0468,136.7788,136.9359,8048.0
2019-05-28 10:55:00,148.08,148.27,148.05,148.11,7311.0,136.8804,137.0561,136.8527,136.9082,7311.0
2019-05-28 11:00:00,148.08,148.3,148.08,148.18,7146.0,136.8804,137.0838,136.8804,136.9729,7146.0
2019-05-28 11:05:00,148.19,148.45,148.14,148.32,15730.0,136.9821,137.2225,136.9359,137.1023,15730.0
2019-05-28 11:10:00,148.29,148.76,148.21,148.76,20263.0,137.0746,137.509,137.0006,137.509,20263.0
2019-05-28 11:15:00,148.74,148.98,148.64,148.84,10618.0,137.4905,137.7124,137.3981,137.583,10618.0
2019-05-28 11:20:00,148.84,148.84,148.6,148.61,9211.0,137.583,137.583,137.3611,137.3704,9211.0
2019-05-28 11:25:00,148.65,148.77,148.48,148.48,9888.0,137.4073,137.5183,137.2502,137.2502,9888.0
2019-05-28 11:30:00,148.43,148.51,148.15,148.38,7988.0,137.204,137.2779,136.9451,137.1578,7988.0
2019-05-28 11:35:00,148.33,148.68,148.33,148.56,4806.0,137.1115,137.4351,137.1115,137.3241,4806.0
2019-05-28 11:40:00,148.55,148.76,148.48,148.55,11109.0,137.3149,137.509,137.2502,137.3149,11109.0
2019-05-28 11:45:00,148.58,148.59,148.49,148.51,6473.0,137.3426,137.3519,137.2594,137.2779,6473.0
2019-05-28 11:50:00,148.44,148.44,148.11,148.19,9080.0,137.2132,137.2132,136.9082,136.9821,9080.0
2019-05-28 11:55:00,148.18,148.37,148.18,148.32,10393.0,136.9729,137.1485,136.9729,137.1023,10393.0
2019-05-28 12:00:00,148.34,148.36,148.14,148.34,13706.0,137.1208,137.1393,136.9359,137.1208,13706.0
2019-05-28 12:05:00,148.35,148.58,148.33,148.41,10493.0,137.13,137.3426,137.1115,137.1855,10493.0
2019-05-28 12:10:00,148.38,148.8,148.38,148.8,13202.0,137.1578,137.546,137.1578,137.546,13202.0
2019-05-28 12:15:00,148.8,148.9,148.57,148.71,9040.0,137.546,137.6384,137.3334,137.4628,9040.0
2019-05-28 12:20:00,148.72,149.13,148.72,148.94,43635.0,137.472,137.851,137.472,137.6754,43635.0
2019-05-28 12:25:00,148.89,148.91,148.55,148.64,16795.0,137.6292,137.6477,137.3149,137.3981,16795.0
2019-05-28 12:30:00,148.63,148.71,148.54,148.63,9376.0,137.3888,137.4628,137.3057,137.3888,9376.0
2019-05-28 12:35:00,148.65,148.65,148.46,148.64,12141.0,137.4073,137.4073,137.2317,137.3981,12141.0
2019-05-28 12:40:00,148.64,148.76,148.41,148.41,7215.0,137.3981,137.509,137.1855,137.1855,7215.0
2019-05-28 12:45:00,148.36,148.57,148.3,148.57,8600.0,137.1393,137.3334,137.0838,137.3334,8600.0
2019-05-28 12:50:00,148.58,148.6,148.38,148.39,7488.0,137.3426,137.3611,137.1578,137.167,7488.0
2019-05-28 12:55:00,148.41,148.42,148.19,148.27,9922.0,137.1855,137.1947,136.9821,137.0561,9922.0
2019-05-28 13:00:00,148.36,148.37,148.21,148.21,6130.0,137.1393,137.1485,137.0006,137.0006,6130.0
2019-05-28 13:05:00,148.2,148.22,148.1,148.2,6509.0,136.9914,137.0099,136.8989,136.9914,6509.0
2019-05-28 13:10:00,148.17,148.2,148.12,148.17,6661.0,136.9636,136.9914,136.9174,136.9636,6661.0
2019-05-28 13:15:00,148.25,148.31,148.01,148.04,9578.0,137.0376,137.093,136.8157,136.8435,9578.0
2019-05-28 13:20:00,148.04,148.13,148.03,148.09,7895.0,136.8435,136.9267,136.8342,136.8897,7895.0
2019-05-28 13:25:00,148.11,148.11,147.95,147.97,8681.0,136.9082,136.9082,136.7603,136.7788,8681.0
2019-05-28 13:30:00,147.99,148.09,147.99,148.02,4803.0,136.7972,136.8897,136.7972,136.825,4803.0
2019-05-28 13:35:00,147.99,148.1,147.95,148.06,7901.0,136.7972,136.8989,136.7603,136.862,7901.0
2019-05-28 13:40:00,148.04,148.22,148.04,148.22,9823.0,136.8435,137.0099,136.8435,137.0099,9823.0
2019-05-28 13:45:00,148.23,148.26,148.12,148.17,24498.0,137.0191,137.0468,136.9174,136.9636,24498.0
2019-05-28 13:50:00,148.16,148.25,148.08,148.1,10805.0,136.9544,137.0376,136.8804,136.8989,10805.0
2019-05-28 13:55:00,148.16,148.2,148.0,148.0,6043.0,136.9544,136.9914,136.8065,136.8065,6043.0
2019-05-28 14:00:00,147.97,147.97,147.56,147.64,15289.0,136.7788,136.7788,136.3998,136.4737,15289.0
2019-05-28 14:05:00,147.66,147.83,147.66,147.73,7449.0,136.4922,136.6493,136.4922,136.5569,7449.0
2019-05-28 14:10:00,147.73,147.81,147.63,147.81,14382.0,136.5569,136.6309,136.4645,136.6309,14382.0
2019-05-28 14:15:00,147.8,147.91,147.78,147.81,11752.0,136.6216,136.7233,136.6031,136.6309,11752.0
2019-05-28 14:20:00,147.8,147.81,147.73,147.76,9289.0,136.6216,136.6309,136.5569,136.5846,9289.0
2019-05-28 14:25:00,147.77,147.83,147.68,147.76,9871.0,136.5939,136.6493,136.5107,136.5846,9871.0
2019-05-28 14:30:00,147.76,148.0,147.65,147.92,13362.0,136.5846,136.8065,136.483,136.7325,13362.0
2019-05-28 14:35:00,147.92,148.08,147.83,147.99,14870.0,136.7325,136.8804,136.6493,136.7972,14870.0
2019-05-28 14:40:00,147.99,148.0,147.83,147.86,16953.0,136.7972,136.8065,136.6493,136.6771,16953.0
2019-05-28 14:45:00,147.86,148.16,147.78,148.04,32899.0,136.6771,136.9544,136.6031,136.8435,32899.0
2019-05-28 14:50:00,148.03,148.23,147.84,147.9,14216.0,136.8342,137.0191,136.6586,136.7141,14216.0
2019-05-28 14:55:00,147.89,147.92,147.44,147.53,32781.0,136.7048,136.7325,136.2888,136.372,32781.0
2019-05-28 15:00:00,147.51,147.58,147.28,147.37,18570.0,136.3536,136.4183,136.1409,136.2241,18570.0
2019-05-28 15:05:00,147.36,147.52,147.23,147.38,32971.0,136.2149,136.3628,136.0947,136.2334,32971.0
2019-05-28 15:10:00,147.39,147.5,147.3,147.34,19884.0,136.2426,136.3443,136.1594,136.1964,19884.0
2019-05-28 15:15:00,147.36,147.44,147.29,147.34,22925.0,136.2149,136.2888,136.1502,136.1964,22925.0
2019-05-28 15:20:00,147.35,147.36,147.19,147.29,22426.0,136.2057,136.2149,136.0578,136.1502,22426.0
2019-05-28 15:25:00,147.29,147.33,146.88,146.88,34361.0,136.1502,136.1872,135.7712,135.7712,34361.0
2019-05-28 15:30:00,146.86,147.04,146.67,146.67,44677.0,135.7527,135.9191,135.5771,135.5771,44677.0
2019-05-28 15:35:00,146.67,146.73,146.26,146.72,50234.0,135.5771,135.6325,135.1981,135.6233,50234.0
2019-05-28 15:40:00,146.66,146.83,146.35,146.66,56246.0,135.5678,135.725,135.2813,135.5678,56246.0
2019-05-28 15:45:00,146.65,147.13,146.5,147.01,55699.0,135.5586,136.0023,135.4199,135.8914,55699.0
2019-05-28 15:50:00,146.98,147.04,146.68,147.0,102961.0,135.8636,135.9191,135.5863,135.8821,102961.0
2019-05-28 15:55:00,146.98,147.1,146.39,146.49,157960.0,135.8636,135.9746,135.3183,135.4107,157960.0
2019-05-29 09:30:00,145.93,146.03,145.12,145.3,28338.0,134.893,134.9855,134.1443,134.3107,28338.0
2019-05-29 09:35:00,145.3,145.68,144.42,145.67,49253.0,134.3107,134.662,133.4973,134.6527,49253.0
2019-05-29 09:40:00,145.85,147.15,145.84,147.14,20930.0,134.8191,136.0208,134.8099,136.0115,20930.0
2019-05-29 09:45:00,147.01,147.14,146.48,146.87,22158.0,135.8914,136.0115,135.4015,135.762,22158.0
2019-05-29 09:50:00,147.03,147.03,146.19,146.34,17755.0,135.9099,135.9099,135.1334,135.272,17755.0
2019-05-29 09:55:00,146.46,146.66,146.3,146.34,19946.0,135.383,135.5678,135.2351,135.272,19946.0
2019-05-29 10:00:00,146.27,146.4,146.12,146.15,26974.0,135.2073,135.3275,135.0687,135.0964,26974.0
2019-05-29 10:05:00,146.09,146.09,145.67,146.03,17428.0,135.0409,135.0409,134.6527,134.9855,17428.0
2019-05-29 10:10:00,146.0,146.12,145.8,146.05,20690.0,134.9578,135.0687,134.7729,135.004,20690.0
2019-05-29 10:15:00,146.15,146.94,146.1,146.83,40625.0,135.0964,135.8267,135.0502,135.725,40625.0
2019-05-29 10:20:00,146.78,146.82,146.46,146.82,15146.0,135.6788,135.7157,135.383,135.7157,15146.0
2019-05-29 10:25:00,146.75,147.39,146.63,147.19,42667.0,135.651,136.2426,135.5401,136.0578,42667.0
2019-05-29 10:30:00,147.19,147.68,147.16,147.66,29784.0,136.0578,136.5107,136.03,136.4922,29784.0
2019-05-29 10:35:00,147.74,147.74,146.97,147.37,25299.0,136.5662,136.5662,135.8544,136.2241,25299.0
2019-05-29 10:40:00,147.38,147.65,147.37,147.42,10849.0,136.2334,136.483,136.2241,136.2704,10849.0
2019-05-29 10:45:00,147.36,147.55,147.26,147.55,13223.0,136.2149,136.3905,136.1225,136.3905,13223.0
2019-05-29 10:50:00,147.53,147.85,147.37,147.81,17724.0,136.372,136.6678,136.2241,136.6309,17724.0
2019-05-29 10:55:00,147.81,148.34,147.78,148.09,19938.0,136.6309,137.1208,136.6031,136.8897,19938.0
2019-05-29 11:00:00,148.05,148.37,147.82,148.37,18741.0,136.8527,137.1485,136.6401,137.1485,18741.0
2019-05-29 11:05:00,148.34,148.85,148.26,148.78,16025.0,137.1208,137.5922,137.0468,137.5275,16025.0
2019-05-29 11:10:00,148.73,148.78,148.25,148.31,34906.0,137.4813,137.5275,137.0376,137.093,34906.0
2019-05-29 11:15:00,148.29,148.36,148.09,148.14,17637.0,137.0746,137.1393,136.8897,136.9359,17637.0
2019-05-29 11:20:00,148.17,148.17,147.58,147.69,16759.0,136.9636,136.9636,136.4183,136.5199,16759.0
2019-05-29 11:25:00,147.68,147.79,147.26,147.57,18670.0,136.5107,136.6124,136.1225,136.409,18670.0
2019-05-29 11:30:00,147.53,147.86,147.45,147.78,9670.0,136.372,136.6771,136.2981,136.6031,9670.0
2019-05-29 11:35:00,147.8,147.98,147.51,147.51,10350.0,136.6216,136.788,136.3536,136.3536,10350.0
2019-05-29 11:40:00,147.51,147.61,147.14,147.4,16876.0,136.3536,136.446,136.0115,136.2519,16876.0
2019-05-29 11:45:00,147.39,147.56,147.34,147.49,14362.0,136.2426,136.3998,136.1964,136.3351,14362.0
2019-05-29 11:50:00,147.48,147.5,147.18,147.21,12734.0,136.3258,136.3443,136.0485,136.0762,12734.0
2019-05-29 11:55:00,147.13,147.46,147.09,147.35,7623.0,136.0023,136.3073,135.9653,136.2057,7623.0
2019-05-29 12:00:00,147.3,147.43,147.21,147.43,14534.0,136.1594,136.2796,136.0762,136.2796,14534.0
2019-05-29 12:05:00,147.41,147.84,147.36,147.69,11951.0,136.2611,136.6586,136.2149,136.5199,11951.0
2019-05-29 12:10:00,147.64,147.77,147.54,147.72,13761.0,136.4737,136.5939,136.3813,136.5477,13761.0
2019-05-29 12:15:00,147.69,147.82,147.6,147.77,13614.0,136.5199,136.6401,136.4367,136.5939,13614.0
2019-05-29 12:20:00,147.79,147.82,147.3,147.39,5393.0,136.6124,136.6401,136.1594,136.2426,5393.0
2019-05-29 12:25:00,147.45,147.67,147.37,147.37,5051.0,136.2981,136.5014,136.2241,136.2241,5051.0
2019-05-29 12:30:00,147.32,147.47,147.1,147.23,12172.0,136.1779,136.3166,135.9746,136.0947,12172.0
2019-05-29 12:35:00,147.3,147.36,147.02,147.35,10325.0,136.1594,136.2149,135.9006,136.2057,10325.0
2019-05-29 12:40:00,147.32,147.32,147.06,147.19,10375.0,136.1779,136.1779,135.9376,136.0578,10375.0
2019-05-29 12:45:00,147.19,147.23,147.04,147.05,11540.0,136.0578,136.0947,135.9191,135.9283,11540.0
2019-05-29 12:50:00,147.05,147.14,146.66,146.81,13305.0,135.9283,136.0115,135.5678,135.7065,13305.0
2019-05-29 12:55:00,146.81,146.87,146.62,146.75,10191.0,135.7065,135.762,135.5309,135.651,10191.0
2019-05-29 13:00:00,146.73,146.79,146.58,146.67,16403.0,135.6325,135.688,135.4939,135.5771,16403.0
2019-05-29 13:05:00,146.67,147.51,146.67,147.51,6702.0,135.5771,136.3536,135.5771,136.3536,6702.0
2019-05-29 13:10:00,147.53,147.85,147.37,147.4,9858.0,136.372,136.6678,136.2241,136.2519,9858.0
2019-05-29 13:15:00,147.36,147.37,147.22,147.28,5978.0,136.2149,136.2241,136.0855,136.1409,5978.0
2019-05-29 13:20:00,147.31,147.5,147.28,147.4,7356.0,136.1687,136.3443,136.1409,136.2519,7356.0
2019-05-29 13:25:00,147.38,147.38,147.25,147.37,4423.0,136.2334,136.2334,136.1132,136.2241,4423.0
2019-05-29 13:30:00,147.37,147.59,147.31,147.5,8156.0,136.2241,136.4275,136.1687,136.3443,8156.0
2019-05-29 13:35:00,147.47,147.7,147.43,147.7,4795.0,136.3166,136.5292,136.2796,136.5292,4795.0
2019-05-29 13:40:00,147.66,147.79,147.61,147.72,13101.0,136.4922,136.6124,136.446,136.5477,13101.0
2019-05-29 13:45:00,147.74,147.93,147.66,147.91,24860.0,136.5662,136.7418,136.4922,136.7233,24860.0
2019-05-29 13:50:00,147.89,148.18,147.87,147.99,7710.0,136.7048,136.9729,136.6863,136.7972,7710.0
2019-05-29 13:55:00,147.97,148.07,147.8,147.92,3823.0,136.7788,136.8712,136.6216,136.7325,3823.0
2019-05-29 14:00:00,147.95,148.03,147.88,147.99,5590.0,136.7603,136.8342,136.6956,136.7972,5590.0
2019-05-29 14:05:00,147.99,148.04,147.77,147.78,5503.0,136.7972,136.8435,136.5939,136.6031,5503.0
2019-05-29 14:10:00,147.83,147.95,147.81,147.88,9054.0,136.6493,136.7603,136.6309,136.6956,9054.0
2019-05-29 14:15:00,147.82,148.0,147.77,147.97,12352.0,136.6401,136.8065,136.5939,136.7788,12352.0
2019-05-29 14:20:00,147.98,147.99,147.78,147.82,13561.0,136.788,136.7972,136.6031,136.6401,13561.0
2019-05-29 14:25:00,147.81,147.9,147.74,147.85,4924.0,136.6309,136.7141,136.5662,136.6678,4924.0
2019-05-29 14:30:00,147.83,147.83,147.36,147.37,9258.0,136.6493,136.6493,136.2149,136.2241,9258.0
2019-05-29 14:35:00,147.41,147.52,147.24,147.36,9762.0,136.2611,136.3628,136.104,136.2149,9762.0
2019-05-29 14:40:00,147.34,147.34,147.1,147.18,7684.0,136.1964,136.1964,135.9746,136.0485,7684.0
2019-05-29 14:45:00,147.18,147.37,147.18,147.34,4585.0,136.0485,136.2241,136.0485,136.1964,4585.0
2019-05-29 14:50:00,147.31,147.41,147.17,147.41,9006.0,136.1687,136.2611,136.0393,136.2611,9006.0
2019-05-29 14:55:00,147.37,147.71,147.32,147.6,11519.0,136.2241,136.5384,136.1779,136.4367,11519.0
2019-05-29 15:00:00,147.58,147.58,147.21,147.35,10194.0,136.4183,136.4183,136.0762,136.2057,10194.0
2019-05-29 15:05:00,147.33,147.53,147.2,147.53,9875.0,136.1872,136.372,136.067,136.372,9875.0
2019-05-29 15:10:00,147.46,147.89,147.46,147.8,10628.0,136.3073,136.7048,136.3073,136.6216,10628.0
2019-05-29 15:15:00,147.77,147.93,147.72,147.89,10784.0,136.5939,136.7418,136.5477,136.7048,10784.0
2019-05-29 15:20:00,147.93,147.94,147.79,147.84,13198.0,136.7418,136.751,136.6124,136.6586,13198.0
2019-05-29 15:25:00,147.86,148.25,147.83,148.21,21351.0,136.6771,137.0376,136.6493,137.0006,21351.0
2019-05-29 15:30:00,148.21,148.56,148.14,148.56,22145.0,137.0006,137.3241,136.9359,137.3241,22145.0
2019-05-29 15:35:00,148.67,148.91,148.65,148.81,17571.0,137.4258,137.6477,137.4073,137.5552,17571.0
2019-05-29 15:40:00,148.84,148.96,148.55,148.55,24978.0,137.583,137.6939,137.3149,137.3149,24978.0
2019-05-29 15:45:00,148.53,148.82,148.45,148.71,23476.0,137.2964,137.5645,137.2225,137.4628,23476.0
2019-05-29 15:50:00,148.68,148.7,148.01,148.4,43542.0,137.4351,137.4535,136.8157,137.1762,43542.0
2019-05-29 15:55:00,148.36,148.6,148.35,148.39,69471.0,137.1393,137.3611,137.13,137.167,69471.0
2019-05-30 09:30:00,148.21,148.95,148.21,148.65,23868.0,137.0006,137.6846,137.0006,137.4073,23868.0
2019-05-30 09:35:00,148.56,149.11,148.36,148.38,9366.0,137.3241,137.8325,137.1393,137.1578,9366.0
2019-05-30 09:40:00,148.34,148.65,147.62,148.53,6502.0,137.1208,137.4073,136.4552,137.2964,6502.0
2019-05-30 09:45:00,148.36,149.04,148.33,149.04,29184.0,137.1393,137.7678,137.1115,137.7678,29184.0
2019-05-30 09:50:00,149.0,149.42,148.72,149.16,9791.0,137.7309,138.1191,137.472,137.8788,9791.0
2019-05-30 09:55:00,149.21,149.67,149.05,149.21,10963.0,137.925,138.3502,137.7771,137.925,10963.0
2019-05-30 10:00:00,149.09,149.33,148.91,149.08,7758.0,137.8141,138.0359,137.6477,137.8048,7758.0
2019-05-30 10:05:00,149.19,149.43,149.13,149.33,12994.0,137.9065,138.1283,137.851,138.0359,12994.0
2019-05-30 10:10:00,149.2,149.27,148.99,149.0,6934.0,137.9157,137.9804,137.7216,137.7309,6934.0
2019-05-30 10:15:00,149.0,149.1,148.73,148.81,4700.0,137.7309,137.8233,137.4813,137.5552,4700.0
2019-05-30 10:20:00,148.8,148.96,148.7,148.83,6545.0,137.546,137.6939,137.4535,137.5737,6545.0
2019-05-30 10:25:00,148.89,149.2,148.77,149.12,4150.0,137.6292,137.9157,137.5183,137.8418,4150.0
2019-05-30 10:30:00,149.09,149.12,148.83,149.0,9914.0,137.8141,137.8418,137.5737,137.7309,9914.0
2019-05-30 10:35:00,148.94,149.01,148.56,148.64,3351.0,137.6754,137.7401,137.3241,137.3981,3351.0
2019-05-30 10:40:00,148.61,148.77,148.51,148.67,4259.0,137.3704,137.5183,137.2779,137.4258,4259.0
2019-05-30 10:45:00,148.64,148.64,148.06,148.09,4230.0,137.3981,137.3981,136.862,136.8897,4230.0
2019-05-30 10:50:00,148.09,148.26,147.72,147.89,10833.0,136.8897,137.0468,136.5477,136.7048,10833.0
2019-05-30 10:55:00,147.83,147.97,147.8,147.87,8734.0,136.6493,136.7788,136.6216,136.6863,8734.0
2019-05-30 11:00:00,147.83,147.9,147.44,147.69,5900.0,136.6493,136.7141,136.2888,136.5199,5900.0
2019-05-30 11:05:00,147.7,148.05,147.54,148.05,7235.0,136.5292,136.8527,136.3813,136.8527,7235.0
2019-05-30 11:10:00,148.12,148.25,147.99,148.19,3946.0,136.9174,137.0376,136.7972,136.9821,3946.0
2019-05-30 11:15:00,148.22,148.33,147.67,147.67,3907.0,137.0099,137.1115,136.5014,136.5014,3907.0
2019-05-30 11:20:00,147.65,147.8,147.63,147.78,5578.0,136.483,136.6216,136.4645,136.6031,5578.0
2019-05-30 11:25:00,147.75,147.96,147.56,147.63,16860.0,136.5754,136.7695,136.3998,136.4645,16860.0
2019-05-30 11:30:00,147.67,147.83,147.4,147.52,12419.0,136.5014,136.6493,136.2519,136.3628,12419.0
2019-05-30 11:35:00,147.58,147.84,147.56,147.79,4900.0,136.4183,136.6586,136.3998,136.6124,4900.0
2019-05-30 11:40:00,147.74,147.98,147.61,147.61,5257.0,136.5662,136.788,136.446,136.446,5257.0
2019-05-30 11:45:00,147.61,147.69,147.42,147.65,6774.0,136.446,136.5199,136.2704,136.483,6774.0
2019-05-30 11:50:00,147.61,147.65,147.28,147.3,5393.0,136.446,136.483,136.1409,136.1594,5393.0
2019-05-30 11:55:00,147.3,148.07,147.29,148.03,9080.0,136.1594,136.8712,136.1502,136.8342,9080.0
2019-05-30 12:00:00,147.98,148.02,147.79,147.83,11365.0,136.788,136.825,136.6124,136.6493,11365.0
2019-05-30 12:05:00,147.92,147.92,147.51,147.57,4012.0,136.7325,136.7325,136.3536,136.409,4012.0
2019-05-30 12:10:00,147.64,147.89,147.63,147.86,5519.0,136.4737,136.7048,136.4645,136.6771,5519.0
2019-05-30 12:15:00,147.86,148.21,147.82,148.04,18807.0,136.6771,137.0006,136.6401,136.8435,18807.0
2019-05-30 12:20:00,148.01,148.01,147.65,147.9,5381.0,136.8157,136.8157,136.483,136.7141,5381.0
2019-05-30 12:25:00,147.96,147.97,147.63,147.64,6300.0,136.7695,136.7788,136.4645,136.4737,6300.0
2019-05-30 12:30:00,147.63,147.68,147.36,147.51,4567.0,136.4645,136.5107,136.2149,136.3536,4567.0
2019-05-30 12:35:00,147.53,147.82,147.44,147.76,8042.0,136.372,136.6401,136.2888,136.5846,8042.0
2019-05-30 12:40:00,147.68,147.75,147.56,147.59,9042.0,136.5107,136.5754,136.3998,136.4275,9042.0
2019-05-30 12:45:00,147.59,147.77,147.5,147.73,7163.0,136.4275,136.5939,136.3443,136.5569,7163.0
2019-05-30 12:50:00,147.79,147.85,147.7,147.73,3693.0,136.6124,136.6678,136.5292,136.5569,3693.0
2019-05-30 12:55:00,147.77,147.78,147.47,147.56,7179.0,136.5939,136.6031,136.3166,136.3998,7179.0
2019-05-30 13:00:00,147.47,147.63,147.38,147.38,21185.0,136.3166,136.4645,136.2334,136.2334,21185.0
2019-05-30 13:05:00,147.38,147.39,147.18,147.28,5516.0,136.2334,136.2426,136.0485,136.1409,5516.0
2019-05-30 13:10:00,147.23,147.28,147.08,147.08,4378.0,136.0947,136.1409,135.9561,135.9561,4378.0
2019-05-30 13:15:00,147.08,147.3,147.06,147.13,7257.0,135.9561,136.1594,135.9376,136.0023,7257.0
2019-05-30 13:20:00,147.13,147.53,147.12,147.44,5285.0,136.0023,136.372,135.993,136.2888,5285.0
2019-05-30 13:25:00,147.42,147.5,147.29,147.5,10628.0,136.2704,136.3443,136.1502,136.3443,10628.0
2019-05-30 13:30:00,147.52,147.63,147.49,147.5,8118.0,136.3628,136.4645,136.3351,136.3443,8118.0
2019-05-30 13:35:00,147.47,147.79,147.39,147.72,8401.0,136.3166,136.6124,136.2426,136.5477,8401.0
2019-05-30 13:40:00,147.72,147.77,147.6,147.68,3930.0,136.5477,136.5939,136.4367,136.5107,3930.0
2019-05-30 13:45:00,147.71,147.89,147.66,147.88,4288.0,136.5384,136.7048,136.4922,136.6956,4288.0
2019-05-30 13:50:00,147.92,148.0,147.75,147.77,10159.0,136.7325,136.8065,136.5754,136.5939,10159.0
2019-05-30 13:55:00,147.77,147.95,147.75,147.9,8377.0,136.5939,136.7603,136.5754,136.7141,8377.0
2019-05-30 14:00:00,147.89,148.12,147.86,147.91,8886.0,136.7048,136.9174,136.6771,136.7233,8886.0
2019-05-30 14:05:00,147.9,147.95,147.59,147.6,21502.0,136.7141,136.7603,136.4275,136.4367,21502.0
2019-05-30 14:10:00,147.64,147.79,147.64,147.71,5800.0,136.4737,136.6124,136.4737,136.5384,5800.0
2019-05-30 14:15:00,147.71,147.71,147.48,147.59,8468.0,136.5384,136.5384,136.3258,136.4275,8468.0
2019-05-30 14:20:00,147.54,147.61,147.17,147.22,15460.0,136.3813,136.446,136.0393,136.0855,15460.0
2019-05-30 14:25:00,147.21,147.37,147.15,147.33,7803.0,136.0762,136.2241,136.0208,136.1872,7803.0
2019-05-30 14:30:00,147.3,147.38,147.21,147.28,6862.0,136.1594,136.2334,136.0762,136.1409,6862.0
2019-05-30 14:35:00,147.29,147.36,147.13,147.18,11909.0,136.1502,136.2149,136.0023,136.0485,11909.0
2019-05-30 14:40:00,147.14,147.33,147.14,147.26,6002.0,136.0115,136.1872,136.0115,136.1225,6002.0
2019-05-30 14:45:00,147.11,147.42,147.0,147.33,12766.0,135.9838,136.2704,135.8821,136.1872,12766.0
2019-05-30 14:50:00,147.38,147.58,147.37,147.5,6489.0,136.2334,136.4183,136.2241,136.3443,6489.0
2019-05-30 14:55:00,147.53,147.72,147.49,147.72,5690.0,136.372,136.5477,136.3351,136.5477,5690.0
2019-05-30 15:00:00,147.65,147.71,147.53,147.66,5490.0,136.483,136.5384,136.372,136.4922,5490.0
2019-05-30 15:05:00,147.62,147.75,147.21,147.38,8364.0,136.4552,136.5754,136.0762,136.2334,8364.0
2019-05-30 15:10:00,147.46,147.67,147.42,147.66,6013.0,136.3073,136.5014,136.2704,136.4922,6013.0
2019-05-30 15:15:00,147.59,147.85,147.52,147.81,7998.0,136.4275,136.6678,136.3628,136.6309,7998.0
2019-05-30 15:20:00,147.77,147.84,147.66,147.83,9487.0,136.5939,136.6586,136.4922,136.6493,9487.0
2019-05-30 15:25:00,147.77,148.09,147.67,147.99,9825.0,136.5939,136.8897,136.5014,136.7972,9825.0
2019-05-30 15:30:00,147.95,147.97,147.65,147.87,13703.0,136.7603,136.7788,136.483,136.6863,13703.0
2019-05-30 15:35:00,147.89,148.22,147.88,147.96,11162.0,136.7048,137.0099,136.6956,136.7695,11162.0
2019-05-30 15:40:00,147.94,148.11,147.93,147.98,21715.0,136.751,136.9082,136.7418,136.788,21715.0
2019-05-30 15:45:00,147.98,148.23,147.87,148.23,24323.0,136.788,137.0191,136.6863,137.0191,24323.0
2019-05-30 15:50:00,148.25,148.3,147.97,147.97,38196.0,137.0376,137.0838,136.7788,136.7788,38196.0
2019-05-30 15:55:00,148.01,148.12,147.88,148.01,62909.0,136.8157,136.9174,136.6956,136.8157,62909.0
2019-05-31 09:30:00,146.89,147.0,146.14,146.14,27231.0,135.7804,135.8821,135.0872,135.0872,27231.0
2019-05-31 09:35:00,146.12,147.02,146.01,146.49,14346.0,135.0687,135.9006,134.967,135.4107,14346.0
2019-05-31 09:40:00,146.47,146.47,145.93,146.34,21019.0,135.3922,135.3922,134.893,135.272,21019.0
2019-05-31 09:45:00,146.66,147.2,146.63,146.71,12405.0,135.5678,136.067,135.5401,135.6141,12405.0
2019-05-31 09:50:00,146.62,146.71,146.06,146.55,9585.0,135.5309,135.6141,135.0132,135.4662,9585.0
2019-05-31 09:55:00,146.6,146.85,146.35,146.74,9611.0,135.5124,135.7435,135.2813,135.6418,9611.0
2019-05-31 10:00:00,146.68,146.68,145.97,146.0,21162.0,135.5863,135.5863,134.93,134.9578,21162.0
2019-05-31 10:05:00,145.91,145.98,145.28,145.41,14385.0,134.8746,134.9393,134.2922,134.4124,14385.0
2019-05-31 10:10:00,145.44,145.44,145.01,145.09,24539.0,134.4401,134.4401,134.0426,134.1166,24539.0
2019-05-31 10:15:00,145.1,146.06,145.08,145.9,14105.0,134.1258,135.0132,134.1073,134.8653,14105.0
2019-05-31 10:20:00,146.0,146.4,145.99,146.27,4730.0,134.9578,135.3275,134.9485,135.2073,4730.0
2019-05-31 10:25:00,146.28,146.28,145.78,146.13,17078.0,135.2166,135.2166,134.7544,135.0779,17078.0
2019-05-31 10:30:00,146.2,146.41,146.08,146.24,5144.0,135.1426,135.3367,135.0317,135.1796,5144.0
2019-05-31 10:35:00,146.22,146.31,145.96,146.1,6685.0,135.1611,135.2443,134.9208,135.0502,6685.0
2019-05-31 10:40:00,146.19,146.19,145.9,146.09,9160.0,135.1334,135.1334,134.8653,135.0409,9160.0
2019-05-31 10:45:00,146.09,146.24,146.02,146.24,6700.0,135.0409,135.1796,134.9762,135.1796,6700.0
2019-05-31 10:50:00,146.28,146.28,146.04,146.09,5302.0,135.2166,135.2166,134.9947,135.0409,5302.0
2019-05-31 10:55:00,146.05,146.25,146.03,146.25,7591.0,135.004,135.1888,134.9855,135.1888,7591.0
2019-05-31 11:00:00,146.17,146.58,146.12,146.24,5857.0,135.1149,135.4939,135.0687,135.1796,5857.0
2019-05-31 11:05:00,146.17,146.23,146.06,146.17,4223.0,135.1149,135.1704,135.0132,135.1149,4223.0
2019-05-31 11:10:00,146.03,146.48,145.98,146.42,41200.0,134.9855,135.4015,134.9393,135.346,41200.0
2019-05-31 11:15:00,146.39,146.58,146.15,146.25,7634.0,135.3183,135.4939,135.0964,135.1888,7634.0
2019-05-31 11:20:00,146.27,146.38,146.17,146.32,4109.0,135.2073,135.309,135.1149,135.2536,4109.0
2019-05-31 11:25:00,146.33,146.9,146.33,146.63,54131.0,135.2628,135.7897,135.2628,135.5401,54131.0
2019-05-31 11:30:00,146.75,146.79,146.6,146.79,4726.0,135.651,135.688,135.5124,135.688,4726.0
2019-05-31 11:35:00,146.8,147.05,146.79,147.0,41876.0,135.6972,135.9283,135.688,135.8821,41876.0
2019-05-31 11:40:00,147.02,147.02,146.69,146.74,20455.0,135.9006,135.9006,135.5956,135.6418,20455.0
2019-05-31 11:45:00,146.85,147.1,146.8,146.91,31449.0,135.7435,135.9746,135.6972,135.7989,31449.0
2019-05-31 11:50:00,146.91,147.04,146.79,146.99,20260.0,135.7989,135.9191,135.688,135.8729,20260.0
2019-05-31 11:55:00,146.98,147.07,146.89,147.06,26101.0,135.8636,135.9468,135.7804,135.9376,26101.0
2019-05-31 12:00:00,147.09,147.59,147.08,147.43,52892.0,135.9653,136.4275,135.9561,136.2796,52892.0
2019-05-31 12:05:00,147.46,147.64,147.3,147.5,25461.0,136.3073,136.4737,136.1594,136.3443,25461.0
2019-05-31 12:10:00,147.52,147.52,147.25,147.31,7588.0,136.3628,136.3628,136.1132,136.1687,7588.0
2019-05-31 12:15:00,147.25,147.28,146.85,146.88,10167.0,136.1132,136.1409,135.7435,135.7712,10167.0
2019-05-31 12:20:00,146.84,146.87,146.47,146.47,22704.0,135.7342,135.762,135.3922,135.3922,22704.0
2019-05-31 12:25:00,146.59,146.85,146.53,146.78,9580.0,135.5031,135.7435,135.4477,135.6788,9580.0
2019-05-31 12:30:00,146.83,147.25,146.72,147.2,7998.0,135.725,136.1132,135.6233,136.067,7998.0
2019-05-31 12:35:00,147.28,147.68,147.23,147.64,15509.0,136.1409,136.5107,136.0947,136.4737,15509.0
2019-05-31 12:40:00,147.73,147.98,147.59,147.74,9369.0,136.5569,136.788,136.4275,136.5662,9369.0
2019-05-31 12:45:00,147.75,147.9,147.69,147.84,11017.0,136.5754,136.7141,136.5199,136.6586,11017.0
2019-05-31 12:50:00,147.89,147.94,147.3,147.36,8729.0,136.7048,136.751,136.1594,136.2149,8729.0
2019-05-31 12:55:00,147.28,147.28,146.83,146.85,9601.0,136.1409,136.1409,135.725,135.7435,9601.0
2019-05-31 13:00:00,146.92,147.23,146.92,147.03,6914.0,135.8082,136.0947,135.8082,135.9099,6914.0
2019-05-31 13:05:00,147.01,147.25,146.96,147.22,6301.0,135.8914,136.1132,135.8451,136.0855,6301.0
2019-05-31 13:10:00,147.25,147.53,147.25,147.53,6359.0,136.1132,136.372,136.1132,136.372,6359.0
2019-05-31 13:15:00,147.55,147.73,147.5,147.63,12938.0,136.3905,136.5569,136.3443,136.4645,12938.0
2019-05-31 13:20:00,147.68,147.94,147.67,147.71,8438.0,136.5107,136.751,136.5014,136.5384,8438.0
2019-05-31 13:25:00,147.69,148.12,147.69,148.12,8442.0,136.5199,136.9174,136.5199,136.9174,8442.0
2019-05-31 13:30:00,148.15,148.29,148.11,148.21,9166.0,136.9451,137.0746,136.9082,137.0006,9166.0
2019-05-31 13:35:00,148.16,148.38,148.08,148.35,11799.0,136.9544,137.1578,136.8804,137.13,11799.0
2019-05-31 13:40:00,148.33,148.36,148.0,148.16,13660.0,137.1115,137.1393,136.8065,136.9544,13660.0
2019-05-31 13:45:00,148.16,148.33,148.14,148.23,9303.0,136.9544,137.1115,136.9359,137.0191,9303.0
2019-05-31 13:50:00,148.07,148.11,147.66,147.85,10187.0,136.8712,136.9082,136.4922,136.6678,10187.0
2019-05-31 13:55:00,147.89,148.09,147.87,148.08,11681.0,136.7048,136.8897,136.6863,136.8804,11681.0
2019-05-31 14:00:00,148.05,148.05,147.62,147.62,14154.0,136.8527,136.8527,136.4552,136.4552,14154.0
2019-05-31 14:05:00,147.62,147.72,147.57,147.72,6097.0,136.4552,136.5477,136.409,136.5477,6097.0
2019-05-31 14:10:00,147.7,147.7,147.42,147.47,8382.0,136.5292,136.5292,136.2704,136.3166,8382.0
2019-05-31 14:15:00,147.49,147.49,147.03,147.08,12699.0,136.3351,136.3351,135.9099,135.9561,12699.0
2019-05-31 14:20:00,147.04,147.18,146.93,147.17,7293.0,135.9191,136.0485,135.8174,136.0393,7293.0
2019-05-31 14:25:00,147.15,147.2,147.03,147.16,13327.0,136.0208,136.067,135.9099,136.03,13327.0
2019-05-31 14:30:00,147.12,147.44,147.12,147.22,11603.0,135.993,136.2888,135.993,136.0855,11603.0
2019-05-31 14:35:00,147.22,147.48,147.22,147.46,7779.0,136.0855,136.3258,136.0855,136.3073,7779.0
2019-05-31 14:40:00,147.5,147.89,147.45,147.86,7182.0,136.3443,136.7048,136.2981,136.6771,7182.0
2019-05-31 14:45:00,147.9,148.03,147.77,147.85,9576.0,136.7141,136.8342,136.5939,136.6678,9576.0
2019-05-31 14:50:00,147.85,148.02,147.84,147.9,10812.0,136.6678,136.825,136.6586,136.7141,10812.0
2019-05-31 14:55:00,147.87,147.94,147.82,147.82,7754.0,136.6863,136.751,136.6401,136.6401,7754.0
2019-05-31 15:00:00,147.81,147.81,147.32,147.42,13042.0,136.6309,136.6309,136.1779,136.2704,13042.0
2019-05-31 15:05:00,147.42,147.73,147.42,147.71,17732.0,136.2704,136.5569,136.2704,136.5384,17732.0
2019-05-31 15:10:00,147.75,148.02,147.71,148.02,8440.0,136.5754,136.825,136.5384,136.825,8440.0
2019-05-31 15:15:00,148.03,148.04,147.84,147.96,14917.0,136.8342,136.8435,136.6586,136.7695,14917.0
2019-05-31 15:20:00,147.98,148.04,147.78,147.96,16205.0,136.788,136.8435,136.6031,136.7695,16205.0
2019-05-31 15:25:00,147.96,148.08,147.84,148.03,21219.0,136.7695,136.8804,136.6586,136.8342,21219.0
2019-05-31 15:30:00,147.98,148.04,147.88,147.94,43064.0,136.788,136.8435,136.6956,136.751,43064.0
2019-05-31 15:35:00,147.94,147.99,147.77,147.8,39442.0,136.751,136.7972,136.5939,136.6216,39442.0
2019-05-31 15:40:00,147.82,147.89,147.68,147.84,29833.0,136.6401,136.7048,136.5107,136.6586,29833.0
2019-05-31 15:45:00,147.78,147.98,147.73,147.96,26367.0,136.6031,136.788,136.5569,136.7695,26367.0
2019-05-31 15:50:00,147.94,148.27,147.85,148.25,69250.0,136.751,137.0561,136.6678,137.0376,69250.0
2019-05-31 15:55:00,148.22,148.22,147.91,148.0,204584.0,137.0099,137.0099,136.7233,136.8065,204584.0
2019-06-03 09:30:00,147.61,149.3,147.5,148.99,33364.0,136.446,138.0082,136.3443,137.7216,33364.0
2019-06-03 09:35:00,149.17,149.26,148.6,149.18,27836.0,137.888,137.9712,137.3611,137.8972,27836.0
2019-06-03 09:40:00,149.3,150.18,149.3,149.78,34859.0,138.0082,138.8216,138.0082,138.4519,34859.0
2019-06-03 09:45:00,149.77,150.12,149.57,149.78,20586.0,138.4426,138.7662,138.2577,138.4519,20586.0
2019-06-03 09:50:00,149.83,150.21,149.48,149.48,23857.0,138.4981,138.8493,138.1746,138.1746,23857.0
2019-06-03 09:55:00,149.46,149.56,149.31,149.43,7293.0,138.1561,138.2485,138.0174,138.1283,7293.0
2019-06-03 10:00:00,149.42,150.12,149.35,149.96,25838.0,138.1191,138.7662,138.0544,138.6183,25838.0
2019-06-03 10:05:00,149.95,150.43,149.68,150.08,30633.0,138.609,139.0527,138.3594,138.7292,30633.0
2019-06-03 10:10:00,150.0,150.22,149.66,149.84,16314.0,138.6552,138.8586,138.3409,138.5073,16314.0
2019-06-03 10:15:00,149.79,150.05,149.72,150.02,14198.0,138.4611,138.7014,138.3964,138.6737,14198.0
2019-06-03 10:20:00,150.03,150.24,149.99,150.19,18279.0,138.683,138.8771,138.646,138.8309,18279.0
2019-06-03 10:25:00,150.2,150.47,150.1,150.27,30843.0,138.8401,139.0897,138.7477,138.9048,30843.0
2019-06-03 10:30:00,150.25,150.3,149.94,150.11,13210.0,138.8863,138.9325,138.5998,138.7569,13210.0
2019-06-03 10:35:00,150.14,150.73,150.07,150.55,35592.0,138.7846,139.33,138.7199,139.1636,35592.0
2019-06-03 10:40:00,150.55,150.94,150.55,150.9,10269.0,139.1636,139.5241,139.1636,139.4872,10269.0
2019-06-03 10:45:00,150.85,150.94,150.37,150.42,8584.0,139.4409,139.5241,138.9972,139.0435,8584.0
2019-06-03 10:50:00,150.29,150.44,150.09,150.3,8986.0,138.9233,139.0619,138.7384,138.9325,8986.0
2019-06-03 10:55:00,150.31,150.41,150.19,150.3,24086.0,138.9418,139.0342,138.8309,138.9325,24086.0
2019-06-03 11:00:00,150.34,150.37,150.04,150.22,14201.0,138.9695,138.9972,138.6922,138.8586,14201.0
2019-06-03 11:05:00,150.24,150.34,150.04,150.26,24278.0,138.8771,138.9695,138.6922,138.8956,24278.0
2019-06-03 11:10:00,150.29,150.46,149.97,150.29,17775.0,138.9233,139.0804,138.6275,138.9233,17775.0
2019-06-03 11:15:00,150.22,150.71,150.19,150.65,14990.0,138.8586,139.3115,138.8309,139.2561,14990.0
2019-06-03 11:20:00,150.58,150.7,150.38,150.55,18773.0,139.1914,139.3023,139.0065,139.1636,18773.0
2019-06-03 11:25:00,150.6,150.72,150.45,150.72,11772.0,139.2098,139.3208,139.0712,139.3208,11772.0
2019-06-03 11:30:00,150.67,150.73,150.46,150.59,23693.0,139.2746,139.33,139.0804,139.2006,23693.0
2019-06-03 11:35:00,150.66,150.66,150.27,150.55,9249.0,139.2653,139.2653,138.9048,139.1636,9249.0
2019-06-03 11:40:00,150.52,150.69,150.3,150.5,12287.0,139.1359,139.293,138.9325,139.1174,12287.0
2019-06-03 11:45:00,150.49,150.87,150.41,150.42,45380.0,139.1082,139.4594,139.0342,139.0435,45380.0
2019-06-03 11:50:00,150.45,150.53,150.22,150.22,23871.0,139.0712,139.1451,138.8586,138.8586,23871.0
2019-06-03 11:55:00,150.24,150.33,149.99,150.13,30780.0,138.8771,138.9603,138.646,138.7754,30780.0
2019-06-03 12:00:00,150.12,150.15,149.88,149.9,18442.0,138.7662,138.7939,138.5443,138.5628,18442.0
2019-06-03 12:05:00,149.9,149.93,149.59,149.81,14968.0,138.5628,138.5905,138.2762,138.4796,14968.0
2019-06-03 12:10:00,149.81,149.88,149.6,149.77,19934.0,138.4796,138.5443,138.2855,138.4426,19934.0
2019-06-03 12:15:00,149.77,150.03,149.72,150.03,23916.0,138.4426,138.683,138.3964,138.683,23916.0
2019-06-03 12:20:00,150.0,150.07,149.78,149.97,14871.0,138.6552,138.7199,138.4519,138.6275,14871.0
2019-06-03 12:25:00,149.92,150.12,149.88,149.98,19482.0,138.5813,138.7662,138.5443,138.6367,19482.0
2019-06-03 12:30:00,150.0,150.13,149.9,149.99,12893.0,138.6552,138.7754,138.5628,138.646,12893.0
2019-06-03 12:35:00,150.0,150.11,149.8,150.09,17106.0,138.6552,138.7569,138.4704,138.7384,17106.0
2019-06-03 12:40:00,150.08,150.13,149.85,149.98,8512.0,138.7292,138.7754,138.5166,138.6367,8512.0
2019-06-03 12:45:00,149.98,150.36,149.88,150.09,15431.0,138.6367,138.988,138.5443,138.7384,15431.0
2019-06-03 12:50:00,150.01,150.08,149.92,150.0,12565.0,138.6645,138.7292,138.5813,138.6552,12565.0
2019-06-03 12:55:00,150.05,150.06,149.9,149.96,9845.0,138.7014,138.7107,138.5628,138.6183,9845.0
2019-06-03 13:00:00,149.96,150.18,149.77,150.08,10586.0,138.6183,138.8216,138.4426,138.7292,10586.0
2019-06-03 13:05:00,150.05,150.24,149.99,150.22,8162.0,138.7014,138.8771,138.646,138.8586,8162.0
2019-06-03 13:10:00,150.26,150.51,150.23,150.44,9917.0,138.8956,139.1267,138.8678,139.0619,9917.0
2019-06-03 13:15:00,150.4,150.6,150.32,150.6,8443.0,139.025,139.2098,138.951,139.2098,8443.0
2019-06-03 13:20:00,150.6,150.68,150.44,150.68,9505.0,139.2098,139.2838,139.0619,139.2838,9505.0
2019-06-03 13:25:00,150.71,151.25,150.71,150.75,17726.0,139.3115,139.8107,139.3115,139.3485,17726.0
2019-06-03 13:30:00,150.78,150.84,150.38,150.55,10598.0,139.3762,139.4317,139.0065,139.1636,10598.0
2019-06-03 13:35:00,150.55,150.66,150.32,150.37,13078.0,139.1636,139.2653,138.951,138.9972,13078.0
2019-06-03 13:40:00,150.32,150.74,150.26,150.66,9166.0,138.951,139.3393,138.8956,139.2653,9166.0
2019-06-03 13:45:00,150.63,150.78,150.51,150.6,8891.0,139.2376,139.3762,139.1267,139.2098,8891.0
2019-06-03 13:50:00,150.61,150.66,150.31,150.31,7794.0,139.2191,139.2653,138.9418,138.9418,7794.0
2019-06-03 13:55:00,150.28,150.85,150.24,150.77,10750.0,138.9141,139.4409,138.8771,139.367,10750.0
2019-06-03 14:00:00,150.78,150.8,150.54,150.75,6831.0,139.3762,139.3947,139.1544,139.3485,6831.0
2019-06-03 14:05:00,150.78,151.1,150.72,151.06,9910.0,139.3762,139.672,139.3208,139.6351,9910.0
2019-06-03 14:10:00,151.06,151.13,150.78,150.91,9899.0,139.6351,139.6998,139.3762,139.4964,9899.0
2019-06-03 14:15:00,150.88,150.91,150.57,150.58,6120.0,139.4687,139.4964,139.1821,139.1914,6120.0
2019-06-03 14:20:00,150.5,150.96,150.48,150.95,9696.0,139.1174,139.5426,139.0989,139.5334,9696.0
2019-06-03 14:25:00,150.95,150.95,150.7,150.83,11364.0,139.5334,139.5334,139.3023,139.4225,11364.0
2019-06-03 14:30:00,150.85,150.93,150.42,150.53,7412.0,139.4409,139.5149,139.0435,139.1451,7412.0
2019-06-03 14:35:00,150.55,150.59,150.43,150.5,18934.0,139.1636,139.2006,139.0527,139.1174,18934.0
2019-06-03 14:40:00,150.52,150.71,150.48,150.71,9069.0,139.1359,139.3115,139.0989,139.3115,9069.0
2019-06-03 14:45:00,150.77,150.81,150.45,150.46,8579.0,139.367,139.404,139.0712,139.0804,8579.0
2019-06-03 14:50:00,150.42,150.58,150.38,150.44,14572.0,139.0435,139.1914,139.0065,139.0619,14572.0
2019-06-03 14:55:00,150.44,150.6,150.38,150.49,16971.0,139.0619,139.2098,139.0065,139.1082,16971.0
2019-06-03 15:00:00,150.48,150.5,150.12,150.17,20480.0,139.0989,139.1174,138.7662,138.8124,20480.0
2019-06-03 15:05:00,150.17,150.26,150.12,150.13,22705.0,138.8124,138.8956,138.7662,138.7754,22705.0
2019-06-03 15:10:00,150.15,150.53,150.04,150.53,14218.0,138.7939,139.1451,138.6922,139.1451,14218.0
2019-06-03 15:15:00,150.53,150.69,150.23,150.34,19551.0,139.1451,139.293,138.8678,138.9695,19551.0
2019-06-03 15:20:00,150.34,150.78,150.25,150.5,21921.0,138.9695,139.3762,138.8863,139.1174,21921.0
2019-06-03 15:25:00,150.48,150.56,150.23,150.51,30937.0,139.0989,139.1729,138.8678,139.1267,30937.0
2019-06-03 15:30:00,150.51,150.52,150.05,150.23,34891.0,139.1267,139.1359,138.7014,138.8678,34891.0
2019-06-03 15:35:00,150.24,150.49,150.21,150.46,39626.0,138.8771,139.1082,138.8493,139.0804,39626.0
2019-06-03 15:40:00,150.46,150.79,150.46,150.72,31313.0,139.0804,139.3855,139.0804,139.3208,31313.0
2019-06-03 15:45:00,150.75,151.01,150.61,151.01,47544.0,139.3485,139.5888,139.2191,139.5888,47544.0
2019-06-03 15:50:00,150.97,151.04,150.18,150.25,52617.0,139.5519,139.6166,138.8216,138.8863,52617.0
2019-06-03 15:55:00,150.25,150.87,150.14,150.42,145906.0,138.8863,139.4594,138.7846,139.0435,145906.0
2019-06-04 09:30:00,151.89,152.76,151.42,152.76,36280.0,140.4023,141.2065,139.9678,141.2065,36280.0
2019-06-04 09:35:00,152.72,154.0,152.6,153.41,35346.0,141.1695,142.3527,141.0586,141.8073,35346.0
2019-06-04 09:40:00,153.38,154.36,153.08,154.11,59736.0,141.7796,142.6855,141.5023,142.4544,59736.0
2019-06-04 09:45:00,154.09,154.14,153.46,154.02,36824.0,142.4359,142.4821,141.8535,142.3712,36824.0
2019-06-04 09:50:00,153.99,154.06,153.65,153.71,24372.0,142.3435,142.4082,142.0292,142.0846,24372.0
2019-06-04 09:55:00,153.86,153.96,153.44,153.88,24206.0,142.2233,142.3157,141.8351,142.2418,24206.0
2019-06-04 10:00:00,153.78,153.78,153.23,153.47,16239.0,142.1493,142.1493,141.6409,141.8628,16239.0
2019-06-04 10:05:00,153.37,153.5,152.98,153.1,17235.0,141.7703,141.8905,141.4098,141.5208,17235.0
2019-06-04 10:10:00,153.0,153.01,151.62,151.79,19381.0,141.4283,141.4376,140.1527,140.3098,19381.0
2019-06-04 10:15:00,151.79,152.14,151.55,151.89,20490.0,140.3098,140.6334,140.088,140.4023,20490.0
2019-06-04 10:20:00,151.89,152.26,151.67,151.95,27687.0,140.4023,140.7443,140.1989,140.4577,27687.0
2019-06-04 10:25:00,151.94,152.38,151.87,152.38,38622.0,140.4485,140.8552,140.3838,140.8552,38622.0
2019-06-04 10:30:00,152.37,152.46,152.18,152.29,20895.0,140.846,140.9292,140.6704,140.772,20895.0
2019-06-04 10:35:00,152.27,152.82,152.23,152.52,18114.0,140.7535,141.2619,140.7166,140.9846,18114.0
2019-06-04 10:40:00,152.52,152.83,152.52,152.78,22494.0,140.9846,141.2712,140.9846,141.225,22494.0
2019-06-04 10:45:00,152.76,152.76,152.39,152.71,21261.0,141.2065,141.2065,140.8645,141.1603,21261.0
2019-06-04 10:50:00,152.72,152.94,152.53,152.7,16358.0,141.1695,141.3729,140.9939,141.151,16358.0
2019-06-04 10:55:00,152.63,152.93,152.63,152.81,12690.0,141.0863,141.3636,141.0863,141.2527,12690.0
2019-06-04 11:00:00,152.78,153.07,152.71,153.0,33926.0,141.225,141.493,141.1603,141.4283,33926.0
2019-06-04 11:05:00,152.99,153.49,152.99,153.28,15504.0,141.4191,141.8813,141.4191,141.6872,15504.0
2019-06-04 11:10:00,153.3,153.67,153.26,153.67,17673.0,141.7056,142.0477,141.6687,142.0477,17673.0
2019-06-04 11:15:00,153.67,153.7,153.42,153.54,21731.0,142.0477,142.0754,141.8166,141.9275,21731.0
2019-06-04 11:20:00,153.42,153.53,153.11,153.29,19235.0,141.8166,141.9182,141.53,141.6964,19235.0
2019-06-04 11:25:00,153.29,153.34,152.99,153.0,36630.0,141.6964,141.7426,141.4191,141.4283,36630.0
2019-06-04 11:30:00,153.0,153.14,152.76,153.1,13303.0,141.4283,141.5577,141.2065,141.5208,13303.0
2019-06-04 11:35:00,153.09,153.3,153.0,153.3,10846.0,141.5115,141.7056,141.4283,141.7056,10846.0
2019-06-04 11:40:00,153.31,153.33,153.14,153.3,15130.0,141.7149,141.7334,141.5577,141.7056,15130.0
2019-06-04 11:45:00,153.29,153.6,153.22,153.55,8989.0,141.6964,141.983,141.6317,141.9367,8989.0
2019-06-04 11:50:00,153.6,153.69,153.5,153.66,9207.0,141.983,142.0661,141.8905,142.0384,9207.0
2019-06-04 11:55:00,153.66,153.88,153.6,153.69,8248.0,142.0384,142.2418,141.983,142.0661,8248.0
2019-06-04 12:00:00,153.69,153.69,153.42,153.43,9104.0,142.0661,142.0661,141.8166,141.8258,9104.0
2019-06-04 12:05:00,153.47,153.57,153.42,153.55,9849.0,141.8628,141.9552,141.8166,141.9367,9849.0
2019-06-04 12:10:00,153.55,153.7,153.52,153.68,13994.0,141.9367,142.0754,141.909,142.0569,13994.0
2019-06-04 12:15:00,153.68,153.68,153.43,153.67,13551.0,142.0569,142.0569,141.8258,142.0477,13551.0
2019-06-04 12:20:00,153.69,153.94,153.69,153.81,14875.0,142.0661,142.2972,142.0661,142.1771,14875.0
2019-06-04 12:25:00,153.84,153.99,153.79,153.96,11945.0,142.2048,142.3435,142.1586,142.3157,11945.0
2019-06-04 12:30:00,153.97,154.19,153.92,154.19,12782.0,142.325,142.5283,142.2788,142.5283,12782.0
2019-06-04 12:35:00,154.13,154.34,154.07,154.27,8567.0,142.4729,142.667,142.4174,142.6023,8567.0
2019-06-04 12:40:00,154.31,154.73,154.23,154.73,25182.0,142.6393,143.0275,142.5653,143.0275,25182.0
2019-06-04 12:45:00,154.71,154.79,154.57,154.63,15481.0,143.009,143.083,142.8796,142.9351,15481.0
2019-06-04 12:50:00,154.59,154.73,154.5,154.53,36750.0,142.8981,143.0275,142.8149,142.8426,36750.0
2019-06-04 12:55:00,154.55,154.6,154.4,154.41,5610.0,142.8611,142.9073,142.7224,142.7317,5610.0
2019-06-04 13:00:00,154.4,154.44,154.28,154.3,5741.0,142.7224,142.7594,142.6115,142.63,5741.0
2019-06-04 13:05:00,154.27,154.32,154.16,154.23,3384.0,142.6023,142.6485,142.5006,142.5653,3384.0
2019-06-04 13:10:00,154.2,154.3,154.07,154.3,11087.0,142.5376,142.63,142.4174,142.63,11087.0
2019-06-04 13:15:00,154.27,154.32,154.15,154.31,4200.0,142.6023,142.6485,142.4914,142.6393,4200.0
2019-06-04 13:20:00,154.27,154.47,154.26,154.42,11558.0,142.6023,142.7872,142.593,142.7409,11558.0
2019-06-04 13:25:00,154.46,154.46,154.22,154.38,11451.0,142.7779,142.7779,142.5561,142.704,11451.0
2019-06-04 13:30:00,154.41,154.44,154.31,154.37,6800.0,142.7317,142.7594,142.6393,142.6947,6800.0
2019-06-04 13:35:00,154.34,154.34,153.78,153.84,9693.0,142.667,142.667,142.1493,142.2048,9693.0
2019-06-04 13:40:00,153.83,153.87,153.75,153.81,7212.0,142.1956,142.2325,142.1216,142.1771,7212.0
2019-06-04 13:45:00,153.79,154.06,153.76,154.0,27464.0,142.1586,142.4082,142.1309,142.3527,27464.0
2019-06-04 13:50:00,154.01,154.04,153.88,153.91,35147.0,142.3619,142.3897,142.2418,142.2695,35147.0
2019-06-04 13:55:00,153.91,153.93,153.82,153.88,26286.0,142.2695,142.288,142.1863,142.2418,26286.0
2019-06-04 14:00:00,153.94,154.08,153.82,154.07,8943.0,142.2972,142.4266,142.1863,142.4174,8943.0
2019-06-04 14:05:00,154.08,154.22,153.94,154.22,12578.0,142.4266,142.5561,142.2972,142.5561,12578.0
2019-06-04 14:10:00,154.27,154.3,154.14,154.15,15998.0,142.6023,142.63,142.4821,142.4914,15998.0
2019-06-04 14:15:00,154.13,154.2,154.04,154.13,7406.0,142.4729,142.5376,142.3897,142.4729,7406.0
2019-06-04 14:20:00,154.14,154.23,154.09,154.23,7443.0,142.4821,142.5653,142.4359,142.5653,7443.0
2019-06-04 14:25:00,154.24,154.29,154.03,154.05,16407.0,142.5745,142.6208,142.3804,142.3989,16407.0
2019-06-04 14:30:00,153.99,154.05,153.87,153.97,7316.0,142.3435,142.3989,142.2325,142.325,7316.0
2019-06-04 14:35:00,153.97,154.06,153.88,154.0,15494.0,142.325,142.4082,142.2418,142.3527,15494.0
2019-06-04 14:40:00,154.01,154.06,153.94,153.97,6828.0,142.3619,142.4082,142.2972,142.325,6828.0
2019-06-04 14:45:00,153.97,154.06,153.95,154.05,8140.0,142.325,142.4082,142.3065,142.3989,8140.0
2019-06-04 14:50:00,154.05,154.06,153.78,153.81,16757.0,142.3989,142.4082,142.1493,142.1771,16757.0
2019-06-04 14:55:00,153.77,153.78,153.51,153.65,6828.0,142.1401,142.1493,141.8998,142.0292,6828.0
2019-06-04 15:00:00,153.64,153.81,153.64,153.8,8865.0,142.0199,142.1771,142.0199,142.1678,8865.0
2019-06-04 15:05:00,153.76,153.84,153.74,153.8,9790.0,142.1309,142.2048,142.1124,142.1678,9790.0
2019-06-04 15:10:00,153.82,154.0,153.81,153.97,7752.0,142.1863,142.3527,142.1771,142.325,7752.0
2019-06-04 15:15:00,153.96,154.03,153.92,153.96,12967.0,142.3157,142.3804,142.2788,142.3157,12967.0
2019-06-04 15:20:00,153.98,154.02,153.86,153.92,9110.0,142.3342,142.3712,142.2233,142.2788,9110.0
2019-06-04 15:25:00,153.96,154.05,153.91,153.99,12017.0,142.3157,142.3989,142.2695,142.3435,12017.0
2019-06-04 15:30:00,153.99,154.11,153.8,154.08,24420.0,142.3435,142.4544,142.1678,142.4266,24420.0
2019-06-04 15:35:00,154.08,154.08,153.79,153.92,18361.0,142.4266,142.4266,142.1586,142.2788,18361.0
2019-06-04 15:40:00,153.91,153.91,153.72,153.79,22843.0,142.2695,142.2695,142.0939,142.1586,22843.0
2019-06-04 15:45:00,153.78,154.01,153.71,153.99,38354.0,142.1493,142.3619,142.0846,142.3435,38354.0
2019-06-04 15:50:00,153.97,154.02,153.79,153.98,48186.0,142.325,142.3712,142.1586,142.3342,48186.0
2019-06-04 15:55:00,153.99,154.17,153.9,154.05,121451.0,142.3435,142.5098,142.2603,142.3989,121451.0
2019-06-05 09:30:00,155.38,155.38,153.68,154.08,24907.0,143.6283,143.6283,142.0569,142.4266,24907.0
2019-06-05 09:35:00,153.95,154.32,153.16,153.37,11998.0,142.3065,142.6485,141.5762,141.7703,11998.0
2019-06-05 09:40:00,153.38,153.59,153.06,153.25,18713.0,141.7796,141.9737,141.4838,141.6594,18713.0
2019-06-05 09:45:00,153.19,153.28,152.27,152.85,21470.0,141.604,141.6872,140.7535,141.2897,21470.0
2019-06-05 09:50:00,152.82,153.01,152.27,152.44,21310.0,141.2619,141.4376,140.7535,140.9107,21310.0
2019-06-05 09:55:00,152.53,154.15,152.52,154.1,21462.0,140.9939,142.4914,140.9846,142.4451,21462.0
2019-06-05 10:00:00,153.89,153.89,153.31,153.47,13194.0,142.251,142.251,141.7149,141.8628,13194.0
2019-06-05 10:05:00,153.43,153.67,152.9,153.5,27574.0,141.8258,142.0477,141.3359,141.8905,27574.0
2019-06-05 10:10:00,153.41,153.88,153.41,153.8,5143.0,141.8073,142.2418,141.8073,142.1678,5143.0
2019-06-05 10:15:00,153.77,153.89,153.43,153.54,2875.0,142.1401,142.251,141.8258,141.9275,2875.0
2019-06-05 10:20:00,153.51,153.8,153.25,153.44,8402.0,141.8998,142.1678,141.6594,141.8351,8402.0
2019-06-05 10:25:00,153.3,153.62,153.24,153.25,7814.0,141.7056,142.0014,141.6502,141.6594,7814.0
2019-06-05 10:30:00,153.3,153.71,153.21,153.62,12274.0,141.7056,142.0846,141.6224,142.0014,12274.0
2019-06-05 10:35:00,153.62,153.62,153.33,153.52,9578.0,142.0014,142.0014,141.7334,141.909,9578.0
2019-06-05 10:40:00,153.5,153.6,153.3,153.59,13706.0,141.8905,141.983,141.7056,141.9737,13706.0
2019-06-05 10:45:00,153.56,153.58,153.4,153.51,7472.0,141.946,141.9645,141.7981,141.8998,7472.0
2019-06-05 10:50:00,153.49,153.64,152.97,153.28,23253.0,141.8813,142.0199,141.4006,141.6872,23253.0
2019-06-05 10:55:00,153.28,153.63,153.26,153.63,9557.0,141.6872,142.0107,141.6687,142.0107,9557.0
2019-06-05 11:00:00,153.64,153.74,153.44,153.65,8955.0,142.0199,142.1124,141.8351,142.0292,8955.0
2019-06-05 11:05:00,153.6,153.6,153.26,153.27,6570.0,141.983,141.983,141.6687,141.6779,6570.0
2019-06-05 11:10:00,153.24,153.5,153.19,153.24,30968.0,141.6502,141.8905,141.604,141.6502,30968.0
2019-06-05 11:15:00,153.24,153.48,152.77,152.93,58539.0,141.6502,141.872,141.2157,141.3636,58539.0
2019-06-05 11:20:00,152.88,153.02,152.81,153.02,12613.0,141.3174,141.4468,141.2527,141.4468,12613.0
2019-06-05 11:25:00,152.97,153.02,152.77,152.9,10703.0,141.4006,141.4468,141.2157,141.3359,10703.0
2019-06-05 11:30:00,152.89,152.95,152.75,152.79,20495.0,141.3267,141.3821,141.1972,141.2342,20495.0
2019-06-05 11:35:00,152.83,153.04,152.79,153.01,10587.0,141.2712,141.4653,141.2342,141.4376,10587.0
2019-06-05 11:40:00,153.0,153.01,152.43,152.44,10551.0,141.4283,141.4376,140.9014,140.9107,10551.0
2019-06-05 11:45:00,152.42,152.61,152.14,152.43,26303.0,140.8922,141.0678,140.6334,140.9014,26303.0
2019-06-05 11:50:00,152.52,152.79,152.43,152.71,24780.0,140.9846,141.2342,140.9014,141.1603,24780.0
2019-06-05 11:55:00,152.73,152.99,152.61,152.87,28194.0,141.1788,141.4191,141.0678,141.3082,28194.0
2019-06-05 12:00:00,152.87,152.96,152.67,152.67,17023.0,141.3082,141.3914,141.1233,141.1233,17023.0
2019-06-05 12:05:00,152.72,152.81,152.62,152.66,10169.0,141.1695,141.2527,141.0771,141.114,10169.0
2019-06-05 12:10:00,152.63,152.85,152.63,152.73,4479.0,141.0863,141.2897,141.0863,141.1788,4479.0
2019-06-05 12:15:00,152.75,153.06,152.65,152.93,6028.0,141.1972,141.4838,141.1048,141.3636,6028.0
2019-06-05 12:20:00,153.04,153.21,152.94,153.17,3375.0,141.4653,141.6224,141.3729,141.5855,3375.0
2019-06-05 12:25:00,153.21,153.29,153.0,153.29,10061.0,141.6224,141.6964,141.4283,141.6964,10061.0
2019-06-05 12:30:00,153.29,153.29,152.88,152.9,4500.0,141.6964,141.6964,141.3174,141.3359,4500.0
2019-06-05 12:35:00,152.9,153.1,152.85,152.99,3921.0,141.3359,141.5208,141.2897,141.4191,3921.0
2019-06-05 12:40:00,153.03,153.2,152.94,153.11,4561.0,141.4561,141.6132,141.3729,141.53,4561.0
2019-06-05 12:45:00,153.11,153.17,153.02,153.07,3574.0,141.53,141.5855,141.4468,141.493,3574.0
2019-06-05 12:50:00,153.1,153.17,152.94,152.97,3100.0,141.5208,141.5855,141.3729,141.4006,3100.0
2019-06-05 12:55:00,153.01,153.15,152.96,153.0,8776.0,141.4376,141.567,141.3914,141.4283,8776.0
2019-06-05 13:00:00,153.04,153.21,153.04,153.2,3406.0,141.4653,141.6224,141.4653,141.6132,3406.0
2019-06-05 13:05:00,153.25,153.44,153.18,153.37,5814.0,141.6594,141.8351,141.5947,141.7703,5814.0
2019-06-05 13:10:00,153.28,153.4,153.28,153.35,3366.0,141.6872,141.7981,141.6872,141.7519,3366.0
2019-06-05 13:15:00,153.31,153.35,153.21,153.21,4874.0,141.7149,141.7519,141.6224,141.6224,4874.0
2019-06-05 13:20:00,153.26,153.39,153.21,153.36,8164.0,141.6687,141.7888,141.6224,141.7611,8164.0
2019-06-05 13:25:00,153.36,153.59,153.32,153.54,7043.0,141.7611,141.9737,141.7241,141.9275,7043.0
2019-06-05 13:30:00,153.54,153.67,153.48,153.67,4106.0,141.9275,142.0477,141.872,142.0477,4106.0
2019-06-05 13:35:00,153.64,153.84,153.62,153.73,7769.0,142.0199,142.2048,142.0014,142.1031,7769.0
2019-06-05 13:40:00,153.66,153.93,153.62,153.86,7166.0,142.0384,142.288,142.0014,142.2233,7166.0
2019-06-05 13:45:00,153.85,153.86,153.69,153.75,7843.0,142.214,142.2233,142.0661,142.1216,7843.0
2019-06-05 13:50:00,153.73,153.79,153.65,153.65,3900.0,142.1031,142.1586,142.0292,142.0292,3900.0
2019-06-05 13:55:00,153.64,153.78,153.57,153.75,4936.0,142.0199,142.1493,141.9552,142.1216,4936.0
2019-06-05 14:00:00,153.75,153.75,153.6,153.65,4767.0,142.1216,142.1216,141.983,142.0292,4767.0
2019-06-05 14:05:00,153.69,153.85,153.69,153.85,3405.0,142.0661,142.214,142.0661,142.214,3405.0
2019-06-05 14:10:00,153.84,153.87,153.74,153.8,10949.0,142.2048,142.2325,142.1124,142.1678,10949.0
2019-06-05 14:15:00,153.79,153.88,153.71,153.87,14835.0,142.1586,142.2418,142.0846,142.2325,14835.0
2019-06-05 14:20:00,153.89,154.15,153.85,154.13,6829.0,142.251,142.4914,142.214,142.4729,6829.0
2019-06-05 14:25:00,154.13,154.23,153.93,153.93,10629.0,142.4729,142.5653,142.288,142.288,10629.0
2019-06-05 14:30:00,153.93,154.0,153.84,154.0,9026.0,142.288,142.3527,142.2048,142.3527,9026.0
2019-06-05 14:35:00,153.97,154.13,153.96,154.05,42107.0,142.325,142.4729,142.3157,142.3989,42107.0
2019-06-05 14:40:00,154.07,154.11,153.93,153.95,45067.0,142.4174,142.4544,142.288,142.3065,45067.0
2019-06-05 14:45:00,153.95,154.0,153.85,153.98,39835.0,142.3065,142.3527,142.214,142.3342,39835.0
2019-06-05 14:50:00,153.98,154.0,153.88,153.96,26537.0,142.3342,142.3527,142.2418,142.3157,26537.0
2019-06-05 14:55:00,153.97,154.0,153.9,153.98,14473.0,142.325,142.3527,142.2603,142.3342,14473.0
2019-06-05 15:00:00,153.97,154.0,153.89,153.89,14455.0,142.325,142.3527,142.251,142.251,14455.0
2019-06-05 15:05:00,153.92,153.95,153.83,153.9,12609.0,142.2788,142.3065,142.1956,142.2603,12609.0
2019-06-05 15:10:00,153.9,154.0,153.9,153.97,11289.0,142.2603,142.3527,142.2603,142.325,11289.0
2019-06-05 15:15:00,153.97,154.01,153.9,153.95,11406.0,142.325,142.3619,142.2603,142.3065,11406.0
2019-06-05 15:20:00,153.93,153.98,153.86,153.98,11548.0,142.288,142.3342,142.2233,142.3342,11548.0
2019-06-05 15:25:00,153.98,154.06,153.94,153.99,12366.0,142.3342,142.4082,142.2972,142.3435,12366.0
2019-06-05 15:30:00,153.98,154.03,153.87,153.96,14563.0,142.3342,142.3804,142.2325,142.3157,14563.0
2019-06-05 15:35:00,154.01,154.02,153.82,153.91,27471.0,142.3619,142.3712,142.1863,142.2695,27471.0
2019-06-05 15:40:00,153.92,154.19,153.92,154.09,40653.0,142.2788,142.5283,142.2788,142.4359,40653.0
2019-06-05 15:45:00,154.05,154.14,153.97,154.01,16780.0,142.3989,142.4821,142.325,142.3619,16780.0
2019-06-05 15:50:00,154.02,154.18,154.01,154.15,28936.0,142.3712,142.5191,142.3619,142.4914,28936.0
2019-06-05 15:55:00,154.16,154.19,153.74,153.8,95139.0,142.5006,142.5283,142.1124,142.1678,95139.0
2019-06-06 09:30:00,153.7,153.7,153.13,153.31,21921.0,142.0754,142.0754,141.5485,141.7149,21921.0
2019-06-06 09:35:00,153.24,153.59,153.24,153.5,4236.0,141.6502,141.9737,141.6502,141.8905,4236.0
2019-06-06 09:40:00,153.44,154.09,153.4,153.55,13799.0,141.8351,142.4359,141.7981,141.9367,13799.0
2019-06-06 09:45:00,153.62,153.83,153.5,153.52,5621.0,142.0014,142.1956,141.8905,141.909,5621.0
2019-06-06 09:50:00,153.55,153.58,153.11,153.4,8964.0,141.9367,141.9645,141.53,141.7981,8964.0
2019-06-06 09:55:00,153.49,153.7,153.45,153.45,11695.0,141.8813,142.0754,141.8443,141.8443,11695.0
2019-06-06 10:00:00,153.46,153.79,153.3,153.61,11764.0,141.8535,142.1586,141.7056,141.9922,11764.0
2019-06-06 10:05:00,153.64,153.77,153.42,153.56,11096.0,142.0199,142.1401,141.8166,141.946,11096.0
2019-06-06 10:10:00,153.5,153.98,153.5,153.92,8123.0,141.8905,142.3342,141.8905,142.2788,8123.0
2019-06-06 10:15:00,153.84,153.89,153.65,153.65,3918.0,142.2048,142.251,142.0292,142.0292,3918.0
2019-06-06 10:20:00,153.66,153.79,153.64,153.65,3527.0,142.0384,142.1586,142.0199,142.0292,3527.0
2019-06-06 10:25:00,153.62,153.78,153.62,153.67,5809.0,142.0014,142.1493,142.0014,142.0477,5809.0
2019-06-06 10:30:00,153.7,153.71,153.49,153.6,23138.0,142.0754,142.0846,141.8813,141.983,23138.0
2019-06-06 10:35:00,153.59,153.74,153.58,153.74,6824.0,141.9737,142.1124,141.9645,142.1124,6824.0
2019-06-06 10:40:00,153.84,154.39,153.76,154.28,9108.0,142.2048,142.7132,142.1309,142.6115,9108.0
2019-06-06 10:45:00,154.24,154.31,153.79,153.91,7661.0,142.5745,142.6393,142.1586,142.2695,7661.0
2019-06-06 10:50:00,153.99,154.39,153.99,154.28,5020.0,142.3435,142.7132,142.3435,142.6115,5020.0
2019-06-06 10:55:00,154.23,154.33,154.1,154.15,6006.0,142.5653,142.6577,142.4451,142.4914,6006.0
2019-06-06 11:00:00,154.19,154.25,153.92,154.1,9939.0,142.5283,142.5838,142.2788,142.4451,9939.0
2019-06-06 11:05:00,154.1,154.25,154.04,154.17,8126.0,142.4451,142.5838,142.3897,142.5098,8126.0
2019-06-06 11:10:00,154.17,154.57,154.07,154.56,10997.0,142.5098,142.8796,142.4174,142.8703,10997.0
2019-06-06 11:15:00,154.57,154.62,154.45,154.57,5354.0,142.8796,142.9258,142.7687,142.8796,5354.0
2019-06-06 11:20:00,154.56,154.61,154.25,154.26,4642.0,142.8703,142.9166,142.5838,142.593,4642.0
2019-06-06 11:25:00,154.27,154.34,154.19,154.29,5447.0,142.6023,142.667,142.5283,142.6208,5447.0
2019-06-06 11:30:00,154.29,154.34,154.19,154.3,5278.0,142.6208,142.667,142.5283,142.63,5278.0
2019-06-06 11:35:00,154.22,154.23,153.8,153.8,6925.0,142.5561,142.5653,142.1678,142.1678,6925.0
2019-06-06 11:40:00,153.86,153.97,153.69,153.74,5514.0,142.2233,142.325,142.0661,142.1124,5514.0
2019-06-06 11:45:00,153.74,153.84,153.6,153.69,8349.0,142.1124,142.2048,141.983,142.0661,8349.0
2019-06-06 11:50:00,153.73,153.78,153.66,153.74,3755.0,142.1031,142.1493,142.0384,142.1124,3755.0
2019-06-06 11:55:00,153.73,153.74,153.6,153.65,9072.0,142.1031,142.1124,141.983,142.0292,9072.0
2019-06-06 12:00:00,153.63,153.8,153.6,153.73,5356.0,142.0107,142.1678,141.983,142.1031,5356.0
2019-06-06 12:05:00,153.73,153.88,153.72,153.88,2621.0,142.1031,142.2418,142.0939,142.2418,2621.0
2019-06-06 12:10:00,153.81,153.97,153.75,153.97,2409.0,142.1771,142.325,142.1216,142.325,2409.0
2019-06-06 12:15:00,153.93,154.02,153.86,154.0,8800.0,142.288,142.3712,142.2233,142.3527,8800.0
2019-06-06 12:20:00,153.94,154.07,153.89,153.89,7616.0,142.2972,142.4174,142.251,142.251,7616.0
2019-06-06 12:25:00,153.89,154.01,153.84,153.89,23500.0,142.251,142.3619,142.2048,142.251,23500.0
2019-06-06 12:30:00,153.87,153.94,153.82,153.82,4061.0,142.2325,142.2972,142.1863,142.1863,4061.0
2019-06-06 12:35:00,153.81,153.85,153.72,153.79,3200.0,142.1771,142.214,142.0939,142.1586,3200.0
2019-06-06 12:40:00,153.75,153.78,153.68,153.71,7100.0,142.1216,142.1493,142.0569,142.0846,7100.0
2019-06-06 12:45:00,153.72,153.91,153.72,153.86,4460.0,142.0939,142.2695,142.0939,142.2233,4460.0
2019-06-06 12:50:00,153.84,153.97,153.81,153.97,4600.0,142.2048,142.325,142.1771,142.325,4600.0
2019-06-06 12:55:00,153.99,153.99,153.9,153.9,4056.0,142.3435,142.3435,142.2603,142.2603,4056.0
2019-06-06 13:00:00,153.96,154.01,153.91,153.94,5400.0,142.3157,142.3619,142.2695,142.2972,5400.0
2019-06-06 13:05:00,153.97,154.02,153.91,153.94,6100.0,142.325,142.3712,142.2695,142.2972,6100.0
2019-06-06 13:10:00,153.94,154.04,153.9,153.95,4668.0,142.2972,142.3897,142.2603,142.3065,4668.0
2019-06-06 13:15:00,154.04,154.05,153.82,153.88,9553.0,142.3897,142.3989,142.1863,142.2418,9553.0
2019-06-06 13:20:00,153.85,153.85,153.75,153.85,3140.0,142.214,142.214,142.1216,142.214,3140.0
2019-06-06 13:25:00,153.87,153.96,153.8,153.81,14949.0,142.2325,142.3157,142.1678,142.1771,14949.0
2019-06-06 13:30:00,153.88,153.89,153.78,153.81,5261.0,142.2418,142.251,142.1493,142.1771,5261.0
2019-06-06 13:35:00,153.81,153.85,153.7,153.7,12237.0,142.1771,142.214,142.0754,142.0754,12237.0
2019-06-06 13:40:00,153.7,153.79,153.7,153.72,8905.0,142.0754,142.1586,142.0754,142.0939,8905.0
2019-06-06 13:45:00,153.7,153.84,153.7,153.75,6933.0,142.0754,142.2048,142.0754,142.1216,6933.0
2019-06-06 13:50:00,153.71,153.82,153.71,153.81,2157.0,142.0846,142.1863,142.0846,142.1771,2157.0
2019-06-06 13:55:00,153.77,153.83,153.74,153.83,3730.0,142.1401,142.1956,142.1124,142.1956,3730.0
2019-06-06 14:00:00,153.78,153.83,153.72,153.81,4874.0,142.1493,142.1956,142.0939,142.1771,4874.0
2019-06-06 14:05:00,153.81,153.81,153.73,153.77,3054.0,142.1771,142.1771,142.1031,142.1401,3054.0
2019-06-06 14:10:00,153.8,153.88,153.76,153.88,2968.0,142.1678,142.2418,142.1309,142.2418,2968.0
2019-06-06 14:15:00,153.86,153.91,153.83,153.87,14151.0,142.2233,142.2695,142.1956,142.2325,14151.0
2019-06-06 14:20:00,153.87,153.89,153.73,153.8,4387.0,142.2325,142.251,142.1031,142.1678,4387.0
2019-06-06 14:25:00,153.81,153.86,153.7,153.73,4501.0,142.1771,142.2233,142.0754,142.1031,4501.0
2019-06-06 14:30:00,153.7,154.06,153.69,154.06,10221.0,142.0754,142.4082,142.0661,142.4082,10221.0
2019-06-06 14:35:00,154.03,154.15,153.91,154.05,3220.0,142.3804,142.4914,142.2695,142.3989,3220.0
2019-06-06 14:40:00,153.87,154.17,153.87,154.17,6613.0,142.2325,142.5098,142.2325,142.5098,6613.0
2019-06-06 14:45:00,154.17,154.19,153.86,153.93,5583.0,142.5098,142.5283,142.2233,142.288,5583.0
2019-06-06 14:50:00,153.94,154.02,153.89,154.0,14301.0,142.2972,142.3712,142.251,142.3527,14301.0
2019-06-06 14:55:00,153.98,153.98,153.86,153.92,4205.0,142.3342,142.3342,142.2233,142.2788,4205.0
2019-06-06 15:00:00,153.89,153.98,153.88,153.89,6466.0,142.251,142.3342,142.2418,142.251,6466.0
2019-06-06 15:05:00,153.91,153.99,153.8,153.85,7127.0,142.2695,142.3435,142.1678,142.214,7127.0
2019-06-06 15:10:00,153.89,153.98,153.89,153.93,8013.0,142.251,142.3342,142.251,142.288,8013.0
2019-06-06 15:15:00,153.93,154.17,153.92,154.11,11124.0,142.288,142.5098,142.2788,142.4544,11124.0
2019-06-06 15:20:00,154.1,154.29,154.07,154.2,9523.0,142.4451,142.6208,142.4174,142.5376,9523.0
2019-06-06 15:25:00,154.26,154.44,154.12,154.42,8767.0,142.593,142.7594,142.4636,142.7409,8767.0
2019-06-06 15:30:00,154.39,154.66,154.32,154.66,19052.0,142.7132,142.9628,142.6485,142.9628,19052.0
2019-06-06 15:35:00,154.64,154.65,154.2,154.34,22107.0,142.9443,142.9535,142.5376,142.667,22107.0
2019-06-06 15:40:00,154.3,154.31,153.98,154.0,12219.0,142.63,142.6393,142.3342,142.3527,12219.0
2019-06-06 15:45:00,153.94,153.97,153.7,153.82,20666.0,142.2972,142.325,142.0754,142.1863,20666.0
2019-06-06 15:50:00,153.77,153.82,153.65,153.76,42511.0,142.1401,142.1863,142.0292,142.1309,42511.0
2019-06-06 15:55:00,153.74,153.82,153.65,153.74,141939.0,142.1124,142.1863,142.0292,142.1124,141939.0
2019-06-07 09:30:00,154.44,155.47,153.92,155.47,12410.0,142.7594,143.7115,142.2788,143.7115,12410.0
2019-06-07 09:35:00,155.18,155.93,155.15,155.42,25778.0,143.4435,144.1367,143.4157,143.6653,25778.0
2019-06-07 09:40:00,155.62,155.73,155.02,155.17,10000.0,143.8502,143.9519,143.2956,143.4342,10000.0
2019-06-07 09:45:00,155.09,155.44,155.04,155.24,14569.0,143.3603,143.6838,143.314,143.4989,14569.0
2019-06-07 09:50:00,155.08,155.34,154.82,155.17,7937.0,143.351,143.5914,143.1107,143.4342,7937.0
2019-06-07 09:55:00,155.16,155.65,154.84,155.44,13686.0,143.425,143.8779,143.1292,143.6838,13686.0
2019-06-07 10:00:00,155.3,155.44,155.18,155.37,7390.0,143.5544,143.6838,143.4435,143.6191,7390.0
2019-06-07 10:05:00,155.38,155.49,155.26,155.39,3619.0,143.6283,143.73,143.5174,143.6376,3619.0
2019-06-07 10:10:00,155.37,155.37,155.13,155.17,4600.0,143.6191,143.6191,143.3972,143.4342,4600.0
2019-06-07 10:15:00,155.19,155.28,155.1,155.19,3252.0,143.4527,143.5359,143.3695,143.4527,3252.0
2019-06-07 10:20:00,155.21,155.21,154.98,155.2,8000.0,143.4712,143.4712,143.2586,143.4619,8000.0
2019-06-07 10:25:00,155.21,155.25,155.12,155.24,3467.0,143.4712,143.5082,143.388,143.4989,3467.0
2019-06-07 10:30:00,155.26,155.54,155.23,155.54,6226.0,143.5174,143.7762,143.4897,143.7762,6226.0
2019-06-07 10:35:00,155.56,155.81,155.48,155.77,18162.0,143.7947,144.0258,143.7208,143.9888,18162.0
2019-06-07 10:40:00,155.77,156.24,155.75,156.18,57872.0,143.9888,144.4233,143.9703,144.3678,57872.0
2019-06-07 10:45:00,156.16,156.48,156.14,156.34,17989.0,144.3493,144.6451,144.3308,144.5157,17989.0
2019-06-07 10:50:00,156.4,156.96,156.3,156.96,13908.0,144.5712,145.0888,144.4787,145.0888,13908.0
2019-06-07 10:55:00,156.95,157.48,156.9,157.03,17622.0,145.0796,145.5695,145.0334,145.1535,17622.0
2019-06-07 11:00:00,156.99,157.27,156.91,157.27,12098.0,145.1166,145.3754,145.0426,145.3754,12098.0
2019-06-07 11:05:00,157.29,157.48,157.1,157.1,17831.0,145.3939,145.5695,145.2182,145.2182,17831.0
2019-06-07 11:10:00,157.08,157.17,156.89,156.9,13569.0,145.1998,145.2829,145.0241,145.0334,13569.0
2019-06-07 11:15:00,156.89,157.03,156.63,156.72,14000.0,145.0241,145.1535,144.7838,144.867,14000.0
2019-06-07 11:20:00,156.66,156.98,156.66,156.94,12799.0,144.8115,145.1073,144.8115,145.0703,12799.0
2019-06-07 11:25:00,156.93,157.04,156.81,156.88,9539.0,145.0611,145.1628,144.9502,145.0149,9539.0
2019-06-07 11:30:00,156.76,156.81,156.52,156.57,11973.0,144.904,144.9502,144.6821,144.7283,11973.0
2019-06-07 11:35:00,156.63,156.66,156.45,156.46,7851.0,144.7838,144.8115,144.6174,144.6266,7851.0
2019-06-07 11:40:00,156.52,156.75,156.47,156.75,5400.0,144.6821,144.8947,144.6359,144.8947,5400.0
2019-06-07 11:45:00,156.74,156.97,156.68,156.93,8167.0,144.8855,145.0981,144.83,145.0611,8167.0
2019-06-07 11:50:00,156.94,157.0,156.84,156.84,10872.0,145.0703,145.1258,144.9779,144.9779,10872.0
2019-06-07 11:55:00,156.85,156.98,156.85,156.96,2689.0,144.9871,145.1073,144.9871,145.0888,2689.0
2019-06-07 12:00:00,156.97,157.0,156.81,156.89,18320.0,145.0981,145.1258,144.9502,145.0241,18320.0
2019-06-07 12:05:00,156.9,157.0,156.86,156.97,5859.0,145.0334,145.1258,144.9964,145.0981,5859.0
2019-06-07 12:10:00,156.99,157.09,156.87,156.94,11595.0,145.1166,145.209,145.0056,145.0703,11595.0
2019-06-07 12:15:00,156.94,157.01,156.83,157.0,8853.0,145.0703,145.135,144.9687,145.1258,8853.0
2019-06-07 12:20:00,157.0,157.23,157.0,157.2,15264.0,145.1258,145.3384,145.1258,145.3107,15264.0
2019-06-07 12:25:00,157.23,157.47,157.2,157.43,7975.0,145.3384,145.5603,145.3107,145.5233,7975.0
2019-06-07 12:30:00,157.43,157.61,157.39,157.61,14172.0,145.5233,145.6897,145.4863,145.6897,14172.0
2019-06-07 12:35:00,157.62,157.92,157.56,157.72,14950.0,145.6989,145.9762,145.6435,145.7914,14950.0
2019-06-07 12:40:00,157.68,157.87,157.66,157.78,14590.0,145.7544,145.93,145.7359,145.8468,14590.0
2019-06-07 12:45:00,157.84,157.92,157.73,157.82,18339.0,145.9023,145.9762,145.8006,145.8838,18339.0
2019-06-07 12:50:00,157.74,157.86,157.65,157.75,23984.0,145.8098,145.9208,145.7266,145.8191,23984.0
2019-06-07 12:55:00,157.75,157.95,157.71,157.91,11665.0,145.8191,146.004,145.7821,145.967,11665.0
2019-06-07 13:00:00,157.86,157.95,157.84,157.95,10715.0,145.9208,146.004,145.9023,146.004,10715.0
2019-06-07 13:05:00,157.9,157.95,157.63,157.66,13100.0,145.9577,146.004,145.7082,145.7359,13100.0
2019-06-07 13:10:00,157.66,157.83,157.56,157.79,14670.0,145.7359,145.893,145.6435,145.8561,14670.0
2019-06-07 13:15:00,157.79,157.92,157.75,157.86,20048.0,145.8561,145.9762,145.8191,145.9208,20048.0
2019-06-07 13:20:00,157.86,158.0,157.64,157.69,24972.0,145.9208,146.0502,145.7174,145.7636,24972.0
2019-06-07 13:25:00,157.72,157.75,157.56,157.6,5757.0,145.7914,145.8191,145.6435,145.6804,5757.0
2019-06-07 13:30:00,157.57,157.72,157.57,157.69,6746.0,145.6527,145.7914,145.6527,145.7636,6746.0
2019-06-07 13:35:00,157.72,157.8,157.69,157.79,8554.0,145.7914,145.8653,145.7636,145.8561,8554.0
2019-06-07 13:40:00,157.76,157.79,157.67,157.73,9532.0,145.8283,145.8561,145.7451,145.8006,9532.0
2019-06-07 13:45:00,157.73,157.77,157.62,157.62,6220.0,145.8006,145.8376,145.6989,145.6989,6220.0
2019-06-07 13:50:00,157.62,157.62,157.51,157.6,4359.0,145.6989,145.6989,145.5972,145.6804,4359.0
2019-06-07 13:55:00,157.59,157.71,157.56,157.66,7300.0,145.6712,145.7821,145.6435,145.7359,7300.0
2019-06-07 14:00:00,157.64,157.69,157.35,157.43,7946.0,145.7174,145.7636,145.4493,145.5233,7946.0
2019-06-07 14:05:00,157.39,157.45,157.27,157.34,7430.0,145.4863,145.5418,145.3754,145.4401,7430.0
2019-06-07 14:10:00,157.31,157.71,157.31,157.7,11153.0,145.4124,145.7821,145.4124,145.7729,11153.0
2019-06-07 14:15:00,157.7,157.73,157.62,157.68,9012.0,145.7729,145.8006,145.6989,145.7544,9012.0
2019-06-07 14:20:00,157.7,157.88,157.62,157.88,13594.0,145.7729,145.9392,145.6989,145.9392,13594.0
2019-06-07 14:25:00,157.92,157.94,157.79,157.86,8500.0,145.9762,145.9947,145.8561,145.9208,8500.0
2019-06-07 14:30:00,157.83,157.85,157.75,157.77,11235.0,145.893,145.9115,145.8191,145.8376,11235.0
2019-06-07 14:35:00,157.79,157.81,157.66,157.71,9459.0,145.8561,145.8745,145.7359,145.7821,9459.0
2019-06-07 14:40:00,157.67,157.77,157.66,157.71,10866.0,145.7451,145.8376,145.7359,145.7821,10866.0
2019-06-07 14:45:00,157.71,157.81,157.5,157.51,17567.0,145.7821,145.8745,145.588,145.5972,17567.0
2019-06-07 14:50:00,157.5,157.85,157.5,157.77,14356.0,145.588,145.9115,145.588,145.8376,14356.0
2019-06-07 14:55:00,157.73,157.81,157.68,157.8,15926.0,145.8006,145.8745,145.7544,145.8653,15926.0
2019-06-07 15:00:00,157.81,158.0,157.78,157.9,30513.0,145.8745,146.0502,145.8468,145.9577,30513.0
2019-06-07 15:05:00,157.9,157.9,157.72,157.87,14010.0,145.9577,145.9577,145.7914,145.93,14010.0
2019-06-07 15:10:00,157.83,157.98,157.73,157.95,12486.0,145.893,146.0317,145.8006,146.004,12486.0
2019-06-07 15:15:00,157.93,157.94,157.73,157.73,11867.0,145.9855,145.9947,145.8006,145.8006,11867.0
2019-06-07 15:20:00,157.75,157.97,157.68,157.88,22286.0,145.8191,146.0224,145.7544,145.9392,22286.0
2019-06-07 15:25:00,157.89,157.93,157.84,157.9,11672.0,145.9485,145.9855,145.9023,145.9577,11672.0
2019-06-07 15:30:00,157.88,157.89,157.67,157.71,13308.0,145.9392,145.9485,145.7451,145.7821,13308.0
2019-06-07 15:35:00,157.69,157.7,157.51,157.52,10491.0,145.7636,145.7729,145.5972,145.6065,10491.0
2019-06-07 15:40:00,157.53,157.55,157.3,157.31,13759.0,145.6157,145.6342,145.4031,145.4124,13759.0
2019-06-07 15:45:00,157.27,157.44,157.18,157.44,30469.0,145.3754,145.5325,145.2922,145.5325,30469.0
2019-06-07 15:50:00,157.42,157.44,157.14,157.26,28436.0,145.514,145.5325,145.2552,145.3661,28436.0
2019-06-07 15:55:00,157.26,157.58,157.23,157.46,128817.0,145.3661,145.6619,145.3384,145.551,128817.0
2019-06-10 09:30:00,157.87,158.01,157.14,157.97,22763.0,145.93,146.0594,145.2552,146.0224,22763.0
2019-06-10 09:35:00,158.0,158.48,157.78,158.13,21380.0,146.0502,146.4939,145.8468,146.1703,21380.0
2019-06-10 09:40:00,158.23,158.34,157.84,158.2,23375.0,146.2628,146.3645,145.9023,146.235,23375.0
2019-06-10 09:45:00,158.14,158.14,157.85,157.87,9001.0,146.1796,146.1796,145.9115,145.93,9001.0
2019-06-10 09:50:00,157.87,158.2,157.58,157.8,15030.0,145.93,146.235,145.6619,145.8653,15030.0
2019-06-10 09:55:00,157.8,158.11,157.71,158.0,14378.0,145.8653,146.1519,145.7821,146.0502,14378.0
2019-06-10 10:00:00,158.01,158.27,157.88,157.9,18742.0,146.0594,146.2998,145.9392,145.9577,18742.0
2019-06-10 10:05:00,157.93,157.93,157.71,157.72,13912.0,145.9855,145.9855,145.7821,145.7914,13912.0
2019-06-10 10:10:00,157.72,157.78,157.24,157.59,61563.0,145.7914,145.8468,145.3477,145.6712,61563.0
2019-06-10 10:15:00,157.56,157.78,157.47,157.47,8196.0,145.6435,145.8468,145.5603,145.5603,8196.0
2019-06-10 10:20:00,157.41,157.71,157.24,157.43,11973.0,145.5048,145.7821,145.3477,145.5233,11973.0
2019-06-10 10:25:00,157.47,157.56,157.29,157.43,9789.0,145.5603,145.6435,145.3939,145.5233,9789.0
2019-06-10 10:30:00,157.4,157.78,157.17,157.25,18199.0,145.4956,145.8468,145.2829,145.3569,18199.0
2019-06-10 10:35:00,157.27,157.27,157.08,157.1,11677.0,145.3754,145.3754,145.1998,145.2182,11677.0
2019-06-10 10:40:00,157.1,157.33,157.03,157.06,7399.0,145.2182,145.4308,145.1535,145.1813,7399.0
2019-06-10 10:45:00,157.04,157.19,156.94,157.11,12436.0,145.1628,145.3014,145.0703,145.2275,12436.0
2019-06-10 10:50:00,157.08,157.52,156.98,157.47,19847.0,145.1998,145.6065,145.1073,145.5603,19847.0
2019-06-10 10:55:00,157.44,157.68,157.44,157.58,12699.0,145.5325,145.7544,145.5325,145.6619,12699.0
2019-06-10 11:00:00,157.57,157.68,157.19,157.22,13020.0,145.6527,145.7544,145.3014,145.3292,13020.0
2019-06-10 11:05:00,157.22,157.43,156.94,157.34,45248.0,145.3292,145.5233,145.0703,145.4401,45248.0
2019-06-10 11:10:00,157.37,157.52,157.22,157.25,13623.0,145.4678,145.6065,145.3292,145.3569,13623.0
2019-06-10 11:15:00,157.22,157.31,157.18,157.22,13590.0,145.3292,145.4124,145.2922,145.3292,13590.0
2019-06-10 11:20:00,157.25,157.25,156.7,156.7,38957.0,145.3569,145.3569,144.8485,144.8485,38957.0
2019-06-10 11:25:00,156.7,156.74,156.33,156.52,17975.0,144.8485,144.8855,144.5065,144.6821,17975.0
2019-06-10 11:30:00,156.51,156.76,156.4,156.75,16528.0,144.6729,144.904,144.5712,144.8947,16528.0
2019-06-10 11:35:00,156.7,156.79,156.59,156.71,11733.0,144.8485,144.9317,144.7468,144.8577,11733.0
2019-06-10 11:40:00,156.69,157.0,156.69,156.99,12950.0,144.8393,145.1258,144.8393,145.1166,12950.0
2019-06-10 11:45:00,156.95,157.02,156.89,157.01,9508.0,145.0796,145.1443,145.0241,145.135,9508.0
2019-06-10 11:50:00,157.04,157.33,157.01,157.32,9335.0,145.1628,145.4308,145.135,145.4216,9335.0
2019-06-10 11:55:00,157.31,157.53,157.28,157.34,8395.0,145.4124,145.6157,145.3846,145.4401,8395.0
2019-06-10 12:00:00,157.34,157.42,157.26,157.33,6460.0,145.4401,145.514,145.3661,145.4308,6460.0
2019-06-10 12:05:00,157.33,157.42,157.24,157.31,12834.0,145.4308,145.514,145.3477,145.4124,12834.0
2019-06-10 12:10:00,157.33,157.57,157.3,157.57,14149.0,145.4308,145.6527,145.4031,145.6527,14149.0
2019-06-10 12:15:00,157.57,157.6,157.23,157.23,7358.0,145.6527,145.6804,145.3384,145.3384,7358.0
2019-06-10 12:20:00,157.3,157.43,157.27,157.35,3726.0,145.4031,145.5233,145.3754,145.4493,3726.0
2019-06-10 12:25:00,157.31,157.52,157.21,157.52,5802.0,145.4124,145.6065,145.3199,145.6065,5802.0
2019-06-10 12:30:00,157.49,157.63,157.39,157.49,3400.0,145.5787,145.7082,145.4863,145.5787,3400.0
2019-06-10 12:35:00,157.47,157.55,157.41,157.52,2776.0,145.5603,145.6342,145.5048,145.6065,2776.0
2019-06-10 12:40:00,157.49,157.68,157.47,157.62,8541.0,145.5787,145.7544,145.5603,145.6989,8541.0
2019-06-10 12:45:00,157.61,157.64,157.42,157.6,3500.0,145.6897,145.7174,145.514,145.6804,3500.0
2019-06-10 12:50:00,157.57,157.6,157.48,157.59,4100.0,145.6527,145.6804,145.5695,145.6712,4100.0
2019-06-10 12:55:00,157.58,157.67,157.54,157.56,4206.0,145.6619,145.7451,145.625,145.6435,4206.0
2019-06-10 13:00:00,157.62,157.85,157.59,157.84,5500.0,145.6989,145.9115,145.6712,145.9023,5500.0
2019-06-10 13:05:00,157.84,157.84,157.73,157.75,4811.0,145.9023,145.9023,145.8006,145.8191,4811.0
2019-06-10 13:10:00,157.69,157.83,157.68,157.78,5070.0,145.7636,145.893,145.7544,145.8468,5070.0
2019-06-10 13:15:00,157.78,157.81,157.58,157.62,5298.0,145.8468,145.8745,145.6619,145.6989,5298.0
2019-06-10 13:20:00,157.6,157.75,157.6,157.7,3346.0,145.6804,145.8191,145.6804,145.7729,3346.0
2019-06-10 13:25:00,157.7,157.71,157.6,157.69,4989.0,145.7729,145.7821,145.6804,145.7636,4989.0
2019-06-10 13:30:00,157.7,157.84,157.7,157.76,4501.0,145.7729,145.9023,145.7729,145.8283,4501.0
2019-06-10 13:35:00,157.77,157.87,157.72,157.72,11234.0,145.8376,145.93,145.7914,145.7914,11234.0
2019-06-10 13:40:00,157.76,157.83,157.59,157.69,10334.0,145.8283,145.893,145.6712,145.7636,10334.0
2019-06-10 13:45:00,157.64,157.66,157.46,157.51,8858.0,145.7174,145.7359,145.551,145.5972,8858.0
2019-06-10 13:50:00,157.48,157.5,157.16,157.2,7805.0,145.5695,145.588,145.2737,145.3107,7805.0
2019-06-10 13:55:00,157.19,157.27,157.04,157.22,11848.0,145.3014,145.3754,145.1628,145.3292,11848.0
2019-06-10 14:00:00,157.29,157.31,156.97,157.05,7970.0,145.3939,145.4124,145.0981,145.172,7970.0
2019-06-10 14:05:00,156.97,157.1,156.79,156.81,4161.0,145.0981,145.2182,144.9317,144.9502,4161.0
2019-06-10 14:10:00,156.85,156.87,156.72,156.79,7117.0,144.9871,145.0056,144.867,144.9317,7117.0
2019-06-10 14:15:00,156.81,156.82,156.65,156.74,5139.0,144.9502,144.9594,144.8023,144.8855,5139.0
2019-06-10 14:20:00,156.72,156.84,156.67,156.75,9364.0,144.867,144.9779,144.8208,144.8947,9364.0
2019-06-10 14:25:00,156.73,156.73,156.6,156.64,5300.0,144.8762,144.8762,144.7561,144.793,5300.0
2019-06-10 14:30:00,156.67,156.91,156.62,156.89,7848.0,144.8208,145.0426,144.7745,145.0241,7848.0
2019-06-10 14:35:00,156.88,156.88,156.7,156.7,5055.0,145.0149,145.0149,144.8485,144.8485,5055.0
2019-06-10 14:40:00,156.71,156.87,156.7,156.85,8651.0,144.8577,145.0056,144.8485,144.9871,8651.0
2019-06-10 14:45:00,156.83,156.89,156.76,156.89,6083.0,144.9687,145.0241,144.904,145.0241,6083.0
2019-06-10 14:50:00,156.89,156.97,156.84,156.9,6372.0,145.0241,145.0981,144.9779,145.0334,6372.0
2019-06-10 14:55:00,156.86,156.93,156.86,156.9,4700.0,144.9964,145.0611,144.9964,145.0334,4700.0
2019-06-10 15:00:00,156.88,156.93,156.72,156.72,9185.0,145.0149,145.0611,144.867,144.867,9185.0
2019-06-10 15:05:00,156.75,156.86,156.7,156.86,9211.0,144.8947,144.9964,144.8485,144.9964,9211.0
2019-06-10 15:10:00,156.84,156.89,156.71,156.74,6677.0,144.9779,145.0241,144.8577,144.8855,6677.0
2019-06-10 15:15:00,156.72,156.88,156.7,156.79,10304.0,144.867,145.0149,144.8485,144.9317,10304.0
2019-06-10 15:20:00,156.8,156.81,156.6,156.63,11861.0,144.9409,144.9502,144.7561,144.7838,11861.0
2019-06-10 15:25:00,156.65,156.83,156.59,156.78,42186.0,144.8023,144.9687,144.7468,144.9224,42186.0
2019-06-10 15:30:00,156.79,157.45,156.72,157.28,24506.0,144.9317,145.5418,144.867,145.3846,24506.0
2019-06-10 15:35:00,157.28,157.36,157.02,157.02,17683.0,145.3846,145.4586,145.1443,145.1443,17683.0
2019-06-10 15:40:00,157.0,157.03,156.7,156.79,11045.0,145.1258,145.1535,144.8485,144.9317,11045.0
2019-06-10 15:45:00,156.79,156.97,156.71,156.72,20369.0,144.9317,145.0981,144.8577,144.867,20369.0
2019-06-10 15:50:00,156.69,156.81,156.58,156.69,19660.0,144.8393,144.9502,144.7376,144.8393,19660.0
2019-06-10 15:55:00,156.64,156.72,156.48,156.59,54414.0,144.793,144.867,144.6451,144.7468,54414.0
2019-06-11 09:30:00,156.9,157.26,156.78,156.96,35366.0,145.0334,145.3661,144.9224,145.0888,35366.0
2019-06-11 09:35:00,157.01,158.03,157.01,157.81,10312.0,145.135,146.0779,145.135,145.8745,10312.0
2019-06-11 09:40:00,157.6,157.91,157.43,157.91,8454.0,145.6804,145.967,145.5233,145.967,8454.0
2019-06-11 09:45:00,158.03,158.2,157.78,157.92,12091.0,146.0779,146.235,145.8468,145.9762,12091.0
2019-06-11 09:50:00,157.97,158.11,157.77,158.11,10215.0,146.0224,146.1519,145.8376,146.1519,10215.0
2019-06-11 09:55:00,158.06,158.07,157.79,157.88,7076.0,146.1056,146.1149,145.8561,145.9392,7076.0
2019-06-11 10:00:00,157.87,157.98,157.76,157.76,8795.0,145.93,146.0317,145.8283,145.8283,8795.0
2019-06-11 10:05:00,157.78,157.88,157.57,157.58,14214.0,145.8468,145.9392,145.6527,145.6619,14214.0
2019-06-11 10:10:00,157.48,157.54,157.11,157.46,12565.0,145.5695,145.625,145.2275,145.551,12565.0
2019-06-11 10:15:00,157.48,157.5,157.24,157.5,12364.0,145.5695,145.588,145.3477,145.588,12364.0
2019-06-11 10:20:00,157.42,157.56,157.18,157.54,7709.0,145.514,145.6435,145.2922,145.625,7709.0
2019-06-11 10:25:00,157.49,157.71,157.39,157.71,6176.0,145.5787,145.7821,145.4863,145.7821,6176.0
2019-06-11 10:30:00,157.72,157.88,157.66,157.71,5717.0,145.7914,145.9392,145.7359,145.7821,5717.0
2019-06-11 10:35:00,157.69,157.71,157.31,157.56,9022.0,145.7636,145.7821,145.4124,145.6435,9022.0
2019-06-11 10:40:00,157.51,157.55,157.1,157.16,10799.0,145.5972,145.6342,145.2182,145.2737,10799.0
2019-06-11 10:45:00,157.22,157.49,157.22,157.28,7535.0,145.3292,145.5787,145.3292,145.3846,7535.0
2019-06-11 10:50:00,157.27,157.36,157.0,157.3,10737.0,145.3754,145.4586,145.1258,145.4031,10737.0
2019-06-11 10:55:00,157.35,157.54,157.32,157.42,6006.0,145.4493,145.625,145.4216,145.514,6006.0
2019-06-11 11:00:00,157.42,157.84,157.39,157.79,7690.0,145.514,145.9023,145.4863,145.8561,7690.0
2019-06-11 11:05:00,157.82,157.82,157.69,157.7,4443.0,145.8838,145.8838,145.7636,145.7729,4443.0
2019-06-11 11:10:00,157.72,157.81,157.67,157.7,6644.0,145.7914,145.8745,145.7451,145.7729,6644.0
2019-06-11 11:15:00,157.67,157.87,157.55,157.83,12365.0,145.7451,145.93,145.6342,145.893,12365.0
2019-06-11 11:20:00,157.81,158.05,157.74,158.05,6366.0,145.8745,146.0964,145.8098,146.0964,6366.0
2019-06-11 11:25:00,158.03,158.07,157.62,157.84,6665.0,146.0779,146.1149,145.6989,145.9023,6665.0
2019-06-11 11:30:00,157.86,158.38,157.74,158.04,8784.0,145.9208,146.4014,145.8098,146.0871,8784.0
2019-06-11 11:35:00,158.07,158.07,157.64,157.79,4636.0,146.1149,146.1149,145.7174,145.8561,4636.0
2019-06-11 11:40:00,157.77,157.81,157.57,157.72,6590.0,145.8376,145.8745,145.6527,145.7914,6590.0
2019-06-11 11:45:00,157.71,157.76,157.29,157.4,8089.0,145.7821,145.8283,145.3939,145.4956,8089.0
2019-06-11 11:50:00,157.53,157.66,157.4,157.54,2200.0,145.6157,145.7359,145.4956,145.625,2200.0
2019-06-11 11:55:00,157.56,157.63,157.25,157.25,4516.0,145.6435,145.7082,145.3569,145.3569,4516.0
2019-06-11 12:00:00,157.22,157.35,157.11,157.21,4363.0,145.3292,145.4493,145.2275,145.3199,4363.0
2019-06-11 12:05:00,157.11,157.13,156.91,157.01,9882.0,145.2275,145.246,145.0426,145.135,9882.0
2019-06-11 12:10:00,156.97,157.29,156.96,157.23,7425.0,145.0981,145.3939,145.0888,145.3384,7425.0
2019-06-11 12:15:00,157.15,157.29,157.06,157.28,2882.0,145.2645,145.3939,145.1813,145.3846,2882.0
2019-06-11 12:20:00,157.46,157.47,157.31,157.47,4638.0,145.551,145.5603,145.4124,145.5603,4638.0
2019-06-11 12:25:00,157.42,157.49,157.28,157.48,2778.0,145.514,145.5787,145.3846,145.5695,2778.0
2019-06-11 12:30:00,157.45,157.64,157.44,157.62,7781.0,145.5418,145.7174,145.5325,145.6989,7781.0
2019-06-11 12:35:00,157.59,157.6,157.46,157.48,6198.0,145.6712,145.6804,145.551,145.5695,6198.0
2019-06-11 12:40:00,157.45,157.53,157.27,157.38,4498.0,145.5418,145.6157,145.3754,145.4771,4498.0
2019-06-11 12:45:00,157.36,157.37,157.13,157.14,3497.0,145.4586,145.4678,145.246,145.2552,3497.0
2019-06-11 12:50:00,157.17,157.27,157.14,157.16,5678.0,145.2829,145.3754,145.2552,145.2737,5678.0
2019-06-11 12:55:00,157.16,157.17,156.89,156.89,7084.0,145.2737,145.2829,145.0241,145.0241,7084.0
2019-06-11 13:00:00,156.88,157.04,156.51,156.8,13437.0,145.0149,145.1628,144.6729,144.9409,13437.0
2019-06-11 13:05:00,156.86,156.91,156.76,156.87,2500.0,144.9964,145.0426,144.904,145.0056,2500.0
2019-06-11 13:10:00,156.84,156.92,156.84,156.91,2394.0,144.9779,145.0519,144.9779,145.0426,2394.0
2019-06-11 13:15:00,156.93,156.96,156.71,156.73,5468.0,145.0611,145.0888,144.8577,144.8762,5468.0
2019-06-11 13:20:00,156.74,156.99,156.7,156.88,11510.0,144.8855,145.1166,144.8485,145.0149,11510.0
2019-06-11 13:25:00,156.88,156.91,156.83,156.91,1700.0,145.0149,145.0426,144.9687,145.0426,1700.0
2019-06-11 13:30:00,156.89,157.0,156.88,156.89,2605.0,145.0241,145.1258,145.0149,145.0241,2605.0
2019-06-11 13:35:00,156.93,157.06,156.92,157.06,1340.0,145.0611,145.1813,145.0519,145.1813,1340.0
2019-06-11 13:40:00,157.08,157.11,156.98,157.01,3070.0,145.1998,145.2275,145.1073,145.135,3070.0
2019-06-11 13:45:00,156.94,156.94,156.7,156.74,5662.0,145.0703,145.0703,144.8485,144.8855,5662.0
2019-06-11 13:50:00,156.74,156.74,156.61,156.65,2856.0,144.8855,144.8855,144.7653,144.8023,2856.0
2019-06-11 13:55:00,156.66,156.74,156.66,156.71,2428.0,144.8115,144.8855,144.8115,144.8577,2428.0
2019-06-11 14:00:00,156.67,156.74,156.64,156.65,6753.0,144.8208,144.8855,144.793,144.8023,6753.0
2019-06-11 14:05:00,156.55,156.55,156.4,156.5,4826.0,144.7098,144.7098,144.5712,144.6636,4826.0
2019-06-11 14:10:00,156.45,156.47,156.21,156.28,6147.0,144.6174,144.6359,144.3956,144.4603,6147.0
2019-06-11 14:15:00,156.34,156.39,156.3,156.3,2305.0,144.5157,144.5619,144.4787,144.4787,2305.0
2019-06-11 14:20:00,156.33,156.34,156.16,156.21,8257.0,144.5065,144.5157,144.3493,144.3956,8257.0
2019-06-11 14:25:00,156.22,156.26,156.07,156.12,10604.0,144.4048,144.4418,144.2661,144.3124,10604.0
2019-06-11 14:30:00,156.11,156.13,156.08,156.13,2103.0,144.3031,144.3216,144.2754,144.3216,2103.0
2019-06-11 14:35:00,156.13,156.24,156.07,156.22,14318.0,144.3216,144.4233,144.2661,144.4048,14318.0
2019-06-11 14:40:00,156.21,156.32,156.15,156.3,3950.0,144.3956,144.4972,144.3401,144.4787,3950.0
2019-06-11 14:45:00,156.3,156.35,156.25,156.32,2628.0,144.4787,144.525,144.4325,144.4972,2628.0
2019-06-11 14:50:00,156.33,156.44,156.29,156.43,4203.0,144.5065,144.6082,144.4695,144.5989,4203.0
2019-06-11 14:55:00,156.42,156.57,156.4,156.54,2604.0,144.5897,144.7283,144.5712,144.7006,2604.0
2019-06-11 15:00:00,156.54,156.56,156.39,156.4,4723.0,144.7006,144.7191,144.5619,144.5712,4723.0
2019-06-11 15:05:00,156.41,156.65,156.41,156.61,3350.0,144.5804,144.8023,144.5804,144.7653,3350.0
2019-06-11 15:10:00,156.65,156.73,156.5,156.53,2933.0,144.8023,144.8762,144.6636,144.6914,2933.0
2019-06-11 15:15:00,156.53,156.55,156.48,156.52,3604.0,144.6914,144.7098,144.6451,144.6821,3604.0
2019-06-11 15:20:00,156.54,156.59,156.49,156.58,12020.0,144.7006,144.7468,144.6544,144.7376,12020.0
2019-06-11 15:25:00,156.59,156.64,156.58,156.62,4509.0,144.7468,144.793,144.7376,144.7745,4509.0
2019-06-11 15:30:00,156.59,156.77,156.57,156.68,6693.0,144.7468,144.9132,144.7283,144.83,6693.0
2019-06-11 15:35:00,156.64,156.66,156.4,156.54,9466.0,144.793,144.8115,144.5712,144.7006,9466.0
2019-06-11 15:40:00,156.52,156.54,156.36,156.36,12452.0,144.6821,144.7006,144.5342,144.5342,12452.0
2019-06-11 15:45:00,156.34,156.37,156.17,156.18,15385.0,144.5157,144.5435,144.3586,144.3678,15385.0
2019-06-11 15:50:00,156.16,156.22,156.06,156.14,25643.0,144.3493,144.4048,144.2569,144.3308,25643.0
2019-06-11 15:55:00,156.11,156.39,156.1,156.37,68075.0,144.3031,144.5619,144.2939,144.5435,68075.0
2019-06-12 09:30:00,155.8,156.43,155.16,155.37,15351.0,144.0166,144.5989,143.425,143.6191,15351.0
2019-06-12 09:35:00,155.12,155.8,155.09,155.76,15313.0,143.388,144.0166,143.3603,143.9796,15313.0
2019-06-12 09:40:00,155.7,155.84,155.46,155.68,10984.0,143.9241,144.0535,143.7023,143.9056,10984.0
2019-06-12 09:45:00,155.61,155.71,155.25,155.3,11374.0,143.8409,143.9334,143.5082,143.5544,11374.0
2019-06-12 09:50:00,155.23,155.29,154.78,154.88,24408.0,143.4897,143.5451,143.0737,143.1661,24408.0
2019-06-12 09:55:00,155.03,155.14,154.74,154.87,15088.0,143.3048,143.4065,143.0367,143.1569,15088.0
2019-06-12 10:00:00,154.88,154.99,154.82,154.92,20019.0,143.1661,143.2678,143.1107,143.2031,20019.0
2019-06-12 10:05:00,154.87,154.97,154.7,154.81,40888.0,143.1569,143.2493,142.9998,143.1014,40888.0
2019-06-12 10:10:00,154.72,155.09,154.71,154.99,11305.0,143.0182,143.3603,143.009,143.2678,11305.0
2019-06-12 10:15:00,155.0,155.12,154.85,154.98,6782.0,143.2771,143.388,143.1384,143.2586,6782.0
2019-06-12 10:20:00,154.96,155.0,154.81,154.91,8632.0,143.2401,143.2771,143.1014,143.1939,8632.0
2019-06-12 10:25:00,154.99,154.99,154.82,154.86,8441.0,143.2678,143.2678,143.1107,143.1477,8441.0
2019-06-12 10:30:00,154.87,154.87,154.6,154.78,9207.0,143.1569,143.1569,142.9073,143.0737,9207.0
2019-06-12 10:35:00,154.8,154.91,154.73,154.87,9415.0,143.0922,143.1939,143.0275,143.1569,9415.0
2019-06-12 10:40:00,154.84,154.87,154.78,154.86,4734.0,143.1292,143.1569,143.0737,143.1477,4734.0
2019-06-12 10:45:00,154.86,155.0,154.86,154.95,14193.0,143.1477,143.2771,143.1477,143.2309,14193.0
2019-06-12 10:50:00,154.98,155.12,154.92,155.08,6951.0,143.2586,143.388,143.2031,143.351,6951.0
2019-06-12 10:55:00,155.09,155.15,155.05,155.08,11597.0,143.3603,143.4157,143.3233,143.351,11597.0
2019-06-12 11:00:00,155.06,155.11,154.92,155.09,14048.0,143.3325,143.3787,143.2031,143.3603,14048.0
2019-06-12 11:05:00,155.09,155.19,155.07,155.13,7882.0,143.3603,143.4527,143.3418,143.3972,7882.0
2019-06-12 11:10:00,155.13,155.16,155.1,155.15,11114.0,143.3972,143.425,143.3695,143.4157,11114.0
2019-06-12 11:15:00,155.12,155.18,155.09,155.18,9942.0,143.388,143.4435,143.3603,143.4435,9942.0
2019-06-12 11:20:00,155.18,155.25,155.1,155.21,9634.0,143.4435,143.5082,143.3695,143.4712,9634.0
2019-06-12 11:25:00,155.21,155.28,155.15,155.26,15132.0,143.4712,143.5359,143.4157,143.5174,15132.0
2019-06-12 11:30:00,155.26,155.5,155.23,155.44,7995.0,143.5174,143.7393,143.4897,143.6838,7995.0
2019-06-12 11:35:00,155.44,155.5,155.24,155.29,16703.0,143.6838,143.7393,143.4989,143.5451,16703.0
2019-06-12 11:40:00,155.29,155.34,155.19,155.27,17346.0,143.5451,143.5914,143.4527,143.5266,17346.0
2019-06-12 11:45:00,155.28,155.29,155.2,155.26,8387.0,143.5359,143.5451,143.4619,143.5174,8387.0
2019-06-12 11:50:00,155.25,155.36,155.19,155.33,19765.0,143.5082,143.6098,143.4527,143.5821,19765.0
2019-06-12 11:55:00,155.34,155.39,155.3,155.3,10402.0,143.5914,143.6376,143.5544,143.5544,10402.0
2019-06-12 12:00:00,155.32,155.54,155.3,155.5,6052.0,143.5729,143.7762,143.5544,143.7393,6052.0
2019-06-12 12:05:00,155.5,155.58,155.44,155.5,6785.0,143.7393,143.8132,143.6838,143.7393,6785.0
2019-06-12 12:10:00,155.46,155.5,155.41,155.42,4356.0,143.7023,143.7393,143.6561,143.6653,4356.0
2019-06-12 12:15:00,155.41,155.47,155.38,155.41,2977.0,143.6561,143.7115,143.6283,143.6561,2977.0
2019-06-12 12:20:00,155.39,155.51,155.35,155.51,10773.0,143.6376,143.7485,143.6006,143.7485,10773.0
2019-06-12 12:25:00,155.5,155.6,155.5,155.58,3708.0,143.7393,143.8317,143.7393,143.8132,3708.0
2019-06-12 12:30:00,155.57,155.58,155.44,155.52,8553.0,143.804,143.8132,143.6838,143.7577,8553.0
2019-06-12 12:35:00,155.51,155.53,155.4,155.43,9195.0,143.7485,143.767,143.6468,143.6745,9195.0
2019-06-12 12:40:00,155.47,155.59,155.45,155.55,6656.0,143.7115,143.8224,143.693,143.7855,6656.0
2019-06-12 12:45:00,155.6,155.62,155.53,155.61,3003.0,143.8317,143.8502,143.767,143.8409,3003.0
2019-06-12 12:50:00,155.66,155.71,155.64,155.68,4409.0,143.8872,143.9334,143.8687,143.9056,4409.0
2019-06-12 12:55:00,155.67,155.67,155.57,155.64,15191.0,143.8964,143.8964,143.804,143.8687,15191.0
2019-06-12 13:00:00,155.66,155.66,155.56,155.61,5771.0,143.8872,143.8872,143.7947,143.8409,5771.0
2019-06-12 13:05:00,155.59,155.7,155.59,155.64,3818.0,143.8224,143.9241,143.8224,143.8687,3818.0
2019-06-12 13:10:00,155.64,155.67,155.52,155.53,8113.0,143.8687,143.8964,143.7577,143.767,8113.0
2019-06-12 13:15:00,155.53,155.57,155.45,155.52,7444.0,143.767,143.804,143.693,143.7577,7444.0
2019-06-12 13:20:00,155.5,155.62,155.5,155.56,5310.0,143.7393,143.8502,143.7393,143.7947,5310.0
2019-06-12 13:25:00,155.56,155.62,155.5,155.57,2960.0,143.7947,143.8502,143.7393,143.804,2960.0
2019-06-12 13:30:00,155.56,155.66,155.55,155.65,3571.0,143.7947,143.8872,143.7855,143.8779,3571.0
2019-06-12 13:35:00,155.64,155.65,155.46,155.5,15223.0,143.8687,143.8779,143.7023,143.7393,15223.0
2019-06-12 13:40:00,155.47,155.49,155.39,155.44,9471.0,143.7115,143.73,143.6376,143.6838,9471.0
2019-06-12 13:45:00,155.43,155.47,155.37,155.43,5099.0,143.6745,143.7115,143.6191,143.6745,5099.0
2019-06-12 13:50:00,155.44,155.45,155.34,155.43,7498.0,143.6838,143.693,143.5914,143.6745,7498.0
2019-06-12 13:55:00,155.47,155.49,155.29,155.39,4743.0,143.7115,143.73,143.5451,143.6376,4743.0
2019-06-12 14:00:00,155.41,155.56,155.4,155.53,4754.0,143.6561,143.7947,143.6468,143.767,4754.0
2019-06-12 14:05:00,155.53,155.56,155.44,155.45,5639.0,143.767,143.7947,143.6838,143.693,5639.0
2019-06-12 14:10:00,155.47,155.73,155.47,155.54,45158.0,143.7115,143.9519,143.7115,143.7762,45158.0
2019-06-12 14:15:00,155.57,155.59,155.5,155.53,5787.0,143.804,143.8224,143.7393,143.767,5787.0
2019-06-12 14:20:00,155.55,155.62,155.52,155.62,3601.0,143.7855,143.8502,143.7577,143.8502,3601.0
2019-06-12 14:25:00,155.57,155.63,155.56,155.58,5960.0,143.804,143.8594,143.7947,143.8132,5960.0
2019-06-12 14:30:00,155.58,155.66,155.5,155.65,22890.0,143.8132,143.8872,143.7393,143.8779,22890.0
2019-06-12 14:35:00,155.67,155.73,155.62,155.72,4928.0,143.8964,143.9519,143.8502,143.9426,4928.0
2019-06-12 14:40:00,155.68,155.79,155.68,155.78,3972.0,143.9056,144.0073,143.9056,143.9981,3972.0
2019-06-12 14:45:00,155.8,155.92,155.79,155.91,1419.0,144.0166,144.1275,144.0073,144.1182,1419.0
2019-06-12 14:50:00,155.89,155.94,155.83,155.83,4001.0,144.0998,144.146,144.0443,144.0443,4001.0
2019-06-12 14:55:00,155.84,155.84,155.78,155.79,4214.0,144.0535,144.0535,143.9981,144.0073,4214.0
2019-06-12 15:00:00,155.77,155.92,155.76,155.91,5689.0,143.9888,144.1275,143.9796,144.1182,5689.0
2019-06-12 15:05:00,155.91,156.0,155.91,155.99,7230.0,144.1182,144.2014,144.1182,144.1922,7230.0
2019-06-12 15:10:00,156.0,156.11,155.97,156.11,6510.0,144.2014,144.3031,144.1737,144.3031,6510.0
2019-06-12 15:15:00,156.13,156.19,156.1,156.17,4198.0,144.3216,144.3771,144.2939,144.3586,4198.0
2019-06-12 15:20:00,156.18,156.19,155.99,155.99,6793.0,144.3678,144.3771,144.1922,144.1922,6793.0
2019-06-12 15:25:00,155.99,156.05,155.97,156.0,7106.0,144.1922,144.2477,144.1737,144.2014,7106.0
2019-06-12 15:30:00,156.0,156.03,155.94,155.99,9401.0,144.2014,144.2292,144.146,144.1922,9401.0
2019-06-12 15:35:00,155.99,156.0,155.88,155.95,11541.0,144.1922,144.2014,144.0905,144.1552,11541.0
2019-06-12 15:40:00,155.93,156.03,155.87,155.92,10965.0,144.1367,144.2292,144.0813,144.1275,10965.0
2019-06-12 15:45:00,155.87,155.89,155.77,155.83,16460.0,144.0813,144.0998,143.9888,144.0443,16460.0
2019-06-12 15:50:00,155.85,156.02,155.83,155.91,22488.0,144.0628,144.2199,144.0443,144.1182,22488.0
2019-06-12 15:55:00,155.91,156.1,155.91,156.09,38469.0,144.1182,144.2939,144.1182,144.2846,38469.0
2019-06-13 09:30:00,156.51,156.51,155.52,155.85,9744.0,144.6729,144.6729,143.7577,144.0628,9744.0
2019-06-13 09:35:00,156.04,156.39,155.92,156.36,4736.0,144.2384,144.5619,144.1275,144.5342,4736.0
2019-06-13 09:40:00,156.56,156.67,156.48,156.59,6820.0,144.7191,144.8208,144.6451,144.7468,6820.0
2019-06-13 09:45:00,156.69,157.14,156.69,157.12,5705.0,144.8393,145.2552,144.8393,145.2367,5705.0
2019-06-13 09:50:00,157.14,157.66,157.09,157.57,11269.0,145.2552,145.7359,145.209,145.6527,11269.0
2019-06-13 09:55:00,157.66,157.73,157.41,157.58,7747.0,145.7359,145.8006,145.5048,145.6619,7747.0
2019-06-13 10:00:00,157.6,157.66,157.39,157.47,8249.0,145.6804,145.7359,145.4863,145.5603,8249.0
2019-06-13 10:05:00,157.47,157.6,157.26,157.51,8151.0,145.5603,145.6804,145.3661,145.5972,8151.0
2019-06-13 10:10:00,157.5,157.66,157.45,157.55,13083.0,145.588,145.7359,145.5418,145.6342,13083.0
2019-06-13 10:15:00,157.58,157.66,157.31,157.31,10115.0,145.6619,145.7359,145.4124,145.4124,10115.0
2019-06-13 10:20:00,157.33,157.34,157.09,157.18,3041.0,145.4308,145.4401,145.209,145.2922,3041.0
2019-06-13 10:25:00,157.17,157.53,157.13,157.44,4224.0,145.2829,145.6157,145.246,145.5325,4224.0
2019-06-13 10:30:00,157.52,157.61,157.38,157.39,6729.0,145.6065,145.6897,145.4771,145.4863,6729.0
2019-06-13 10:35:00,157.49,157.49,157.26,157.45,3452.0,145.5787,145.5787,145.3661,145.5418,3452.0
2019-06-13 10:40:00,157.45,157.5,157.34,157.45,2700.0,145.5418,145.588,145.4401,145.5418,2700.0
2019-06-13 10:45:00,157.45,157.45,157.22,157.22,3077.0,145.5418,145.5418,145.3292,145.3292,3077.0
2019-06-13 10:50:00,157.22,157.23,156.85,156.9,6489.0,145.3292,145.3384,144.9871,145.0334,6489.0
2019-06-13 10:55:00,156.86,156.98,156.7,156.7,3016.0,144.9964,145.1073,144.8485,144.8485,3016.0
2019-06-13 11:00:00,156.74,157.17,156.74,157.17,7040.0,144.8855,145.2829,144.8855,145.2829,7040.0
2019-06-13 11:05:00,157.18,157.22,156.85,156.92,5611.0,145.2922,145.3292,144.9871,145.0519,5611.0
2019-06-13 11:10:00,156.94,156.94,156.7,156.91,4482.0,145.0703,145.0703,144.8485,145.0426,4482.0
2019-06-13 11:15:00,156.91,156.91,156.58,156.63,4081.0,145.0426,145.0426,144.7376,144.7838,4081.0
2019-06-13 11:20:00,156.72,156.72,156.62,156.66,1037.0,144.867,144.867,144.7745,144.8115,1037.0
2019-06-13 11:25:00,156.63,156.91,156.61,156.78,5821.0,144.7838,145.0426,144.7653,144.9224,5821.0
2019-06-13 11:30:00,156.79,156.83,156.57,156.75,3389.0,144.9317,144.9687,144.7283,144.8947,3389.0
2019-06-13 11:35:00,156.72,157.01,156.72,157.01,2138.0,144.867,145.135,144.867,145.135,2138.0
2019-06-13 11:40:00,157.0,157.06,156.88,156.95,2890.0,145.1258,145.1813,145.0149,145.0796,2890.0
2019-06-13 11:45:00,157.01,157.18,157.01,157.18,2760.0,145.135,145.2922,145.135,145.2922,2760.0
2019-06-13 11:50:00,157.18,157.37,157.16,157.26,5623.0,145.2922,145.4678,145.2737,145.3661,5623.0
2019-06-13 11:55:00,157.23,157.28,157.01,157.04,4485.0,145.3384,145.3846,145.135,145.1628,4485.0
2019-06-13 12:00:00,157.1,157.17,157.04,157.17,5301.0,145.2182,145.2829,145.1628,145.2829,5301.0
2019-06-13 12:05:00,157.18,157.31,157.13,157.28,11313.0,145.2922,145.4124,145.246,145.3846,11313.0
2019-06-13 12:10:00,157.26,157.34,157.23,157.33,4380.0,145.3661,145.4401,145.3384,145.4308,4380.0
2019-06-13 12:15:00,157.3,157.51,157.3,157.5,2485.0,145.4031,145.5972,145.4031,145.588,2485.0
2019-06-13 12:20:00,157.5,157.51,157.42,157.42,2888.0,145.588,145.5972,145.514,145.514,2888.0
2019-06-13 12:25:00,157.5,157.56,157.2,157.25,6234.0,145.588,145.6435,145.3107,145.3569,6234.0
2019-06-13 12:30:00,157.33,157.44,157.3,157.31,2879.0,145.4308,145.5325,145.4031,145.4124,2879.0
2019-06-13 12:35:00,157.33,157.33,157.25,157.27,2864.0,145.4308,145.4308,145.3569,145.3754,2864.0
2019-06-13 12:40:00,157.3,157.47,157.27,157.46,2959.0,145.4031,145.5603,145.3754,145.551,2959.0
2019-06-13 12:45:00,157.48,157.56,157.48,157.56,3031.0,145.5695,145.6435,145.5695,145.6435,3031.0
2019-06-13 12:50:00,157.6,157.73,157.54,157.67,39682.0,145.6804,145.8006,145.625,145.7451,39682.0
2019-06-13 12:55:00,157.74,157.81,157.69,157.76,4762.0,145.8098,145.8745,145.7636,145.8283,4762.0
2019-06-13 13:00:00,157.8,158.08,157.77,157.91,33765.0,145.8653,146.1241,145.8376,145.967,33765.0
2019-06-13 13:05:00,157.85,157.92,157.78,157.92,1672.0,145.9115,145.9762,145.8468,145.9762,1672.0
2019-06-13 13:10:00,157.91,157.92,157.82,157.82,3388.0,145.967,145.9762,145.8838,145.8838,3388.0
2019-06-13 13:15:00,157.85,157.89,157.76,157.79,4474.0,145.9115,145.9485,145.8283,145.8561,4474.0
2019-06-13 13:20:00,157.78,157.95,157.78,157.87,4354.0,145.8468,146.004,145.8468,145.93,4354.0
2019-06-13 13:25:00,157.85,157.89,157.78,157.85,5621.0,145.9115,145.9485,145.8468,145.9115,5621.0
2019-06-13 13:30:00,157.84,157.84,157.63,157.63,3857.0,145.9023,145.9023,145.7082,145.7082,3857.0
2019-06-13 13:35:00,157.61,157.61,157.48,157.57,3457.0,145.6897,145.6897,145.5695,145.6527,3457.0
2019-06-13 13:40:00,157.62,157.63,157.51,157.51,6775.0,145.6989,145.7082,145.5972,145.5972,6775.0
2019-06-13 13:45:00,157.5,157.8,157.5,157.78,5790.0,145.588,145.8653,145.588,145.8468,5790.0
2019-06-13 13:50:00,157.78,157.86,157.72,157.85,13650.0,145.8468,145.9208,145.7914,145.9115,13650.0
2019-06-13 13:55:00,157.85,157.9,157.76,157.85,15539.0,145.9115,145.9577,145.8283,145.9115,15539.0
2019-06-13 14:00:00,157.85,157.95,157.81,157.84,16547.0,145.9115,146.004,145.8745,145.9023,16547.0
2019-06-13 14:05:00,157.83,157.9,157.72,157.85,6472.0,145.893,145.9577,145.7914,145.9115,6472.0
2019-06-13 14:10:00,157.84,157.91,157.84,157.86,4304.0,145.9023,145.967,145.9023,145.9208,4304.0
2019-06-13 14:15:00,157.86,157.91,157.79,157.85,9995.0,145.9208,145.967,145.8561,145.9115,9995.0
2019-06-13 14:20:00,157.88,157.88,157.85,157.86,3522.0,145.9392,145.9392,145.9115,145.9208,3522.0
2019-06-13 14:25:00,157.86,157.91,157.83,157.85,6310.0,145.9208,145.967,145.893,145.9115,6310.0
2019-06-13 14:30:00,157.82,157.85,157.63,157.81,10631.0,145.8838,145.9115,145.7082,145.8745,10631.0
2019-06-13 14:35:00,157.81,157.87,157.7,157.87,6175.0,145.8745,145.93,145.7729,145.93,6175.0
2019-06-13 14:40:00,157.89,157.89,157.69,157.89,8476.0,145.9485,145.9485,145.7636,145.9485,8476.0
2019-06-13 14:45:00,157.86,157.89,157.74,157.81,3600.0,145.9208,145.9485,145.8098,145.8745,3600.0
2019-06-13 14:50:00,157.81,157.82,157.74,157.74,4657.0,145.8745,145.8838,145.8098,145.8098,4657.0
2019-06-13 14:55:00,157.74,157.8,157.49,157.53,4029.0,145.8098,145.8653,145.5787,145.6157,4029.0
2019-06-13 15:00:00,157.56,157.57,157.45,157.53,4686.0,145.6435,145.6527,145.5418,145.6157,4686.0
2019-06-13 15:05:00,157.53,157.56,157.35,157.42,6453.0,145.6157,145.6435,145.4493,145.514,6453.0
2019-06-13 15:10:00,157.44,157.57,157.44,157.47,4947.0,145.5325,145.6527,145.5325,145.5603,4947.0
2019-06-13 15:15:00,157.46,157.67,157.43,157.66,5520.0,145.551,145.7451,145.5233,145.7359,5520.0
2019-06-13 15:20:00,157.66,157.86,157.66,157.84,12621.0,145.7359,145.9208,145.7359,145.9023,12621.0
2019-06-13 15:25:00,157.82,157.88,157.79,157.86,7878.0,145.8838,145.9392,145.8561,145.9208,7878.0
2019-06-13 15:30:00,157.86,157.93,157.82,157.9,6554.0,145.9208,145.9855,145.8838,145.9577,6554.0
2019-06-13 15:35:00,157.91,158.01,157.91,157.98,8335.0,145.967,146.0594,145.967,146.0317,8335.0
2019-06-13 15:40:00,157.97,158.01,157.93,157.96,9334.0,146.0224,146.0594,145.9855,146.0132,9334.0
2019-06-13 15:45:00,157.95,158.04,157.82,157.89,13593.0,146.004,146.0871,145.8838,145.9485,13593.0
2019-06-13 15:50:00,157.88,157.95,157.77,157.84,18451.0,145.9392,146.004,145.8376,145.9023,18451.0
2019-06-13 15:55:00,157.89,158.2,157.83,158.12,50322.0,145.9485,146.235,145.893,146.1611,50322.0
2019-06-14 09:30:00,158.34,158.34,156.69,157.84,19200.0,146.3645,146.3645,144.8393,145.9023,19200.0
2019-06-14 09:35:00,157.64,158.1,157.59,158.02,9058.0,145.7174,146.1426,145.6712,146.0687,9058.0
2019-06-14 09:40:00,158.01,158.3,157.85,158.16,7771.0,146.0594,146.3275,145.9115,146.1981,7771.0
2019-06-14 09:45:00,158.16,158.35,158.04,158.31,7812.0,146.1981,146.3737,146.0871,146.3367,7812.0
2019-06-14 09:50:00,158.31,158.35,158.05,158.17,20695.0,146.3367,146.3737,146.0964,146.2073,20695.0
2019-06-14 09:55:00,158.27,158.42,157.79,158.35,22547.0,146.2998,146.4384,145.8561,146.3737,22547.0
2019-06-14 10:00:00,158.35,158.6,158.31,158.41,12529.0,146.3737,146.6048,146.3367,146.4292,12529.0
2019-06-14 10:05:00,158.4,158.6,158.3,158.6,15510.0,146.4199,146.6048,146.3275,146.6048,15510.0
2019-06-14 10:10:00,158.6,158.6,158.31,158.39,19334.0,146.6048,146.6048,146.3367,146.4107,19334.0
2019-06-14 10:15:00,158.43,158.53,158.2,158.53,10301.0,146.4477,146.5401,146.235,146.5401,10301.0
2019-06-14 10:20:00,158.52,159.91,158.39,159.23,86029.0,146.5308,147.8157,146.4107,147.1871,86029.0
2019-06-14 10:25:00,159.36,159.68,159.03,159.42,11630.0,147.3073,147.6031,147.0023,147.3628,11630.0
2019-06-14 10:30:00,159.42,159.64,158.9,159.13,26427.0,147.3628,147.5661,146.8821,147.0947,26427.0
2019-06-14 10:35:00,159.15,159.15,158.78,158.78,7757.0,147.1132,147.1132,146.7712,146.7712,7757.0
2019-06-14 10:40:00,158.81,159.05,158.6,158.85,19016.0,146.7989,147.0208,146.6048,146.8359,19016.0
2019-06-14 10:45:00,159.0,159.0,157.9,158.1,69371.0,146.9745,146.9745,145.9577,146.1426,69371.0
2019-06-14 10:50:00,158.22,158.47,158.0,158.47,13449.0,146.2535,146.4846,146.0502,146.4846,13449.0
2019-06-14 10:55:00,158.47,158.78,158.44,158.78,15821.0,146.4846,146.7712,146.4569,146.7712,15821.0
2019-06-14 11:00:00,158.82,158.88,158.59,158.74,5911.0,146.8082,146.8636,146.5956,146.7342,5911.0
2019-06-14 11:05:00,158.68,158.73,158.45,158.53,14168.0,146.6787,146.725,146.4661,146.5401,14168.0
2019-06-14 11:10:00,158.5,158.69,158.41,158.55,13536.0,146.5124,146.688,146.4292,146.5586,13536.0
2019-06-14 11:15:00,158.54,158.57,158.4,158.49,14126.0,146.5493,146.5771,146.4199,146.5031,14126.0
2019-06-14 11:20:00,158.47,158.5,158.13,158.39,14124.0,146.4846,146.5124,146.1703,146.4107,14124.0
2019-06-14 11:25:00,158.43,158.46,158.26,158.43,13119.0,146.4477,146.4754,146.2905,146.4477,13119.0
2019-06-14 11:30:00,158.43,158.49,158.27,158.38,13458.0,146.4477,146.5031,146.2998,146.4014,13458.0
2019-06-14 11:35:00,158.31,158.35,158.02,158.2,10673.0,146.3367,146.3737,146.0687,146.235,10673.0
2019-06-14 11:40:00,158.24,158.28,157.64,157.84,12267.0,146.272,146.309,145.7174,145.9023,12267.0
2019-06-14 11:45:00,157.89,157.97,157.72,157.84,25218.0,145.9485,146.0224,145.7914,145.9023,25218.0
2019-06-14 11:50:00,157.89,158.28,157.84,158.14,5835.0,145.9485,146.309,145.9023,146.1796,5835.0
2019-06-14 11:55:00,158.18,158.36,158.05,158.19,13718.0,146.2166,146.3829,146.0964,146.2258,13718.0
2019-06-14 12:00:00,158.2,158.37,158.08,158.13,8421.0,146.235,146.3922,146.1241,146.1703,8421.0
2019-06-14 12:05:00,158.12,158.29,158.08,158.29,2000.0,146.1611,146.3182,146.1241,146.3182,2000.0
2019-06-14 12:10:00,158.25,158.25,158.06,158.15,4500.0,146.2813,146.2813,146.1056,146.1888,4500.0
2019-06-14 12:15:00,158.15,158.27,158.1,158.22,6894.0,146.1888,146.2998,146.1426,146.2535,6894.0
2019-06-14 12:20:00,158.12,158.21,157.93,157.93,6464.0,146.1611,146.2443,145.9855,145.9855,6464.0
2019-06-14 12:25:00,157.87,157.88,157.77,157.8,6930.0,145.93,145.9392,145.8376,145.8653,6930.0
2019-06-14 12:30:00,157.82,157.99,157.82,157.99,5408.0,145.8838,146.0409,145.8838,146.0409,5408.0
2019-06-14 12:35:00,157.96,158.03,157.96,158.03,712.0,146.0132,146.0779,146.0132,146.0779,712.0
2019-06-14 12:40:00,157.97,157.98,157.78,157.96,7199.0,146.0224,146.0317,145.8468,146.0132,7199.0
2019-06-14 12:45:00,157.91,157.97,157.79,157.97,5882.0,145.967,146.0224,145.8561,146.0224,5882.0
2019-06-14 12:50:00,157.97,158.0,157.86,157.88,13179.0,146.0224,146.0502,145.9208,145.9392,13179.0
2019-06-14 12:55:00,157.88,157.97,157.81,157.91,5042.0,145.9392,146.0224,145.8745,145.967,5042.0
2019-06-14 13:00:00,157.9,157.93,157.8,157.86,2665.0,145.9577,145.9855,145.8653,145.9208,2665.0
2019-06-14 13:05:00,157.88,157.97,157.88,157.95,1400.0,145.9392,146.0224,145.9392,146.004,1400.0
2019-06-14 13:10:00,157.93,157.93,157.82,157.87,4538.0,145.9855,145.9855,145.8838,145.93,4538.0
2019-06-14 13:15:00,157.87,157.9,157.85,157.9,2800.0,145.93,145.9577,145.9115,145.9577,2800.0
2019-06-14 13:20:00,157.92,157.92,157.81,157.82,3734.0,145.9762,145.9762,145.8745,145.8838,3734.0
2019-06-14 13:25:00,157.82,157.82,157.69,157.78,3116.0,145.8838,145.8838,145.7636,145.8468,3116.0
2019-06-14 13:30:00,157.77,157.98,157.73,157.98,9230.0,145.8376,146.0317,145.8006,146.0317,9230.0
2019-06-14 13:35:00,157.99,157.99,157.93,157.95,3709.0,146.0409,146.0409,145.9855,146.004,3709.0
2019-06-14 13:40:00,157.95,158.0,157.92,157.98,55309.0,146.004,146.0502,145.9762,146.0317,55309.0
2019-06-14 13:45:00,157.98,157.98,157.89,157.89,6283.0,146.0317,146.0317,145.9485,145.9485,6283.0
2019-06-14 13:50:00,157.89,158.03,157.89,157.98,1764.0,145.9485,146.0779,145.9485,146.0317,1764.0
2019-06-14 13:55:00,157.99,158.11,157.96,158.03,9624.0,146.0409,146.1519,146.0132,146.0779,9624.0
2019-06-14 14:00:00,158.04,158.08,158.0,158.05,9133.0,146.0871,146.1241,146.0502,146.0964,9133.0
2019-06-14 14:05:00,158.06,158.2,157.98,158.11,8687.0,146.1056,146.235,146.0317,146.1519,8687.0
2019-06-14 14:10:00,158.11,158.24,158.08,158.15,3400.0,146.1519,146.272,146.1241,146.1888,3400.0
2019-06-14 14:15:00,158.15,158.36,158.12,158.29,5132.0,146.1888,146.3829,146.1611,146.3182,5132.0
2019-06-14 14:20:00,158.22,158.33,158.15,158.19,3000.0,146.2535,146.3552,146.1888,146.2258,3000.0
2019-06-14 14:25:00,158.2,158.26,158.11,158.23,5330.0,146.235,146.2905,146.1519,146.2628,5330.0
2019-06-14 14:30:00,158.26,158.28,157.96,158.08,32797.0,146.2905,146.309,146.0132,146.1241,32797.0
2019-06-14 14:35:00,158.1,158.13,158.05,158.12,3828.0,146.1426,146.1703,146.0964,146.1611,3828.0
2019-06-14 14:40:00,158.13,158.14,158.03,158.11,4802.0,146.1703,146.1796,146.0779,146.1519,4802.0
2019-06-14 14:45:00,158.18,158.26,158.1,158.1,7726.0,146.2166,146.2905,146.1426,146.1426,7726.0
2019-06-14 14:50:00,158.09,158.09,157.96,158.02,4116.0,146.1334,146.1334,146.0132,146.0687,4116.0
2019-06-14 14:55:00,157.98,158.11,157.97,158.11,7287.0,146.0317,146.1519,146.0224,146.1519,7287.0
2019-06-14 15:00:00,158.12,158.28,158.11,158.26,5859.0,146.1611,146.309,146.1519,146.2905,5859.0
2019-06-14 15:05:00,158.26,158.27,158.16,158.25,2618.0,146.2905,146.2998,146.1981,146.2813,2618.0
2019-06-14 15:10:00,158.25,158.27,158.12,158.24,4519.0,146.2813,146.2998,146.1611,146.272,4519.0
2019-06-14 15:15:00,158.23,158.36,158.15,158.33,5961.0,146.2628,146.3829,146.1888,146.3552,5961.0
2019-06-14 15:20:00,158.3,158.45,158.24,158.43,19323.0,146.3275,146.4661,146.272,146.4477,19323.0
2019-06-14 15:25:00,158.49,158.51,158.37,158.39,6434.0,146.5031,146.5216,146.3922,146.4107,6434.0
2019-06-14 15:30:00,158.31,158.51,158.31,158.51,3547.0,146.3367,146.5216,146.3367,146.5216,3547.0
2019-06-14 15:35:00,158.53,158.57,158.45,158.49,8375.0,146.5401,146.5771,146.4661,146.5031,8375.0
2019-06-14 15:40:00,158.48,158.51,158.34,158.42,12456.0,146.4939,146.5216,146.3645,146.4384,12456.0
2019-06-14 15:45:00,158.4,158.56,158.38,158.43,18443.0,146.4199,146.5678,146.4014,146.4477,18443.0
2019-06-14 15:50:00,158.43,158.78,158.37,158.74,32942.0,146.4477,146.7712,146.3922,146.7342,32942.0
2019-06-14 15:55:00,158.74,158.78,158.34,158.43,60969.0,146.7342,146.7712,146.3645,146.4477,60969.0
2019-06-17 09:30:00,158.46,159.0,158.03,158.17,27277.0,146.4754,146.9745,146.0779,146.2073,27277.0
2019-06-17 09:35:00,158.18,159.22,158.18,159.08,10378.0,146.2166,147.1779,146.2166,147.0485,10378.0
2019-06-17 09:40:00,159.07,159.18,158.66,158.96,11312.0,147.0392,147.1409,146.6603,146.9376,11312.0
2019-06-17 09:45:00,159.24,159.29,158.98,159.04,3471.0,147.1964,147.2426,146.9561,147.0115,3471.0
2019-06-17 09:50:00,159.04,159.43,159.04,159.25,15326.0,147.0115,147.372,147.0115,147.2056,15326.0
2019-06-17 09:55:00,159.23,159.23,159.02,159.11,6949.0,147.1871,147.1871,146.993,147.0762,6949.0
2019-06-17 10:00:00,159.0,159.58,159.0,159.26,7700.0,146.9745,147.5107,146.9745,147.2149,7700.0
2019-06-17 10:05:00,159.37,159.37,159.06,159.28,7396.0,147.3166,147.3166,147.03,147.2334,7396.0
2019-06-17 10:10:00,159.36,159.36,158.89,158.9,6260.0,147.3073,147.3073,146.8729,146.8821,6260.0
2019-06-17 10:15:00,158.95,159.0,158.87,159.0,9639.0,146.9283,146.9745,146.8544,146.9745,9639.0
2019-06-17 10:20:00,159.05,159.38,159.05,159.34,5391.0,147.0208,147.3258,147.0208,147.2888,5391.0
2019-06-17 10:25:00,159.35,159.67,159.35,159.67,3550.0,147.2981,147.5939,147.2981,147.5939,3550.0
2019-06-17 10:30:00,159.62,159.67,159.51,159.6,5856.0,147.5476,147.5939,147.446,147.5292,5856.0
2019-06-17 10:35:00,159.6,159.67,159.47,159.52,4536.0,147.5292,147.5939,147.409,147.4552,4536.0
2019-06-17 10:40:00,159.53,159.65,159.33,159.36,3800.0,147.4645,147.5754,147.2796,147.3073,3800.0
2019-06-17 10:45:00,159.36,159.43,159.17,159.38,5806.0,147.3073,147.372,147.1317,147.3258,5806.0
2019-06-17 10:50:00,159.48,159.58,159.34,159.43,24879.0,147.4182,147.5107,147.2888,147.372,24879.0
2019-06-17 10:55:00,159.4,159.4,159.15,159.26,2700.0,147.3443,147.3443,147.1132,147.2149,2700.0
2019-06-17 11:00:00,159.22,159.36,159.19,159.22,3761.0,147.1779,147.3073,147.1502,147.1779,3761.0
2019-06-17 11:05:00,159.3,159.45,159.17,159.17,9562.0,147.2519,147.3905,147.1317,147.1317,9562.0
2019-06-17 11:10:00,159.23,159.55,159.23,159.44,6980.0,147.1871,147.4829,147.1871,147.3813,6980.0
2019-06-17 11:15:00,159.46,159.59,159.4,159.47,7834.0,147.3998,147.5199,147.3443,147.409,7834.0
2019-06-17 11:20:00,159.5,159.51,159.37,159.37,9492.0,147.4367,147.446,147.3166,147.3166,9492.0
2019-06-17 11:25:00,159.37,159.48,159.32,159.44,7979.0,147.3166,147.4182,147.2703,147.3813,7979.0
2019-06-17 11:30:00,159.41,159.47,159.25,159.44,4920.0,147.3535,147.409,147.2056,147.3813,4920.0
2019-06-17 11:35:00,159.44,159.44,159.21,159.25,4034.0,147.3813,147.3813,147.1687,147.2056,4034.0
2019-06-17 11:40:00,159.25,159.31,159.14,159.14,4664.0,147.2056,147.2611,147.104,147.104,4664.0
2019-06-17 11:45:00,159.13,159.13,159.01,159.02,2900.0,147.0947,147.0947,146.9838,146.993,2900.0
2019-06-17 11:50:00,158.96,159.16,158.96,158.97,3777.0,146.9376,147.1224,146.9376,146.9468,3777.0
2019-06-17 11:55:00,158.99,159.08,158.95,159.04,3224.0,146.9653,147.0485,146.9283,147.0115,3224.0
2019-06-17 12:00:00,159.02,159.23,159.02,159.23,5112.0,146.993,147.1871,146.993,147.1871,5112.0
2019-06-17 12:05:00,159.2,159.4,159.2,159.36,5179.0,147.1594,147.3443,147.1594,147.3073,5179.0
2019-06-17 12:10:00,159.4,159.4,159.16,159.28,17847.0,147.3443,147.3443,147.1224,147.2334,17847.0
2019-06-17 12:15:00,159.27,159.28,158.95,159.02,11830.0,147.2241,147.2334,146.9283,146.993,11830.0
2019-06-17 12:20:00,159.01,159.08,159.0,159.03,2884.0,146.9838,147.0485,146.9745,147.0023,2884.0
2019-06-17 12:25:00,159.05,159.13,159.04,159.13,2506.0,147.0208,147.0947,147.0115,147.0947,2506.0
2019-06-17 12:30:00,159.13,159.14,159.08,159.11,3479.0,147.0947,147.104,147.0485,147.0762,3479.0
2019-06-17 12:35:00,159.11,159.2,159.0,159.04,6506.0,147.0762,147.1594,146.9745,147.0115,6506.0
2019-06-17 12:40:00,159.04,159.14,159.01,159.01,2992.0,147.0115,147.104,146.9838,146.9838,2992.0
2019-06-17 12:45:00,158.98,159.02,158.97,159.02,1000.0,146.9561,146.993,146.9468,146.993,1000.0
2019-06-17 12:50:00,159.05,159.05,158.99,159.0,3000.0,147.0208,147.0208,146.9653,146.9745,3000.0
2019-06-17 12:55:00,159.03,159.04,158.96,159.02,3425.0,147.0023,147.0115,146.9376,146.993,3425.0
2019-06-17 13:00:00,158.97,159.07,158.83,159.06,9157.0,146.9468,147.0392,146.8174,147.03,9157.0
2019-06-17 13:05:00,159.06,159.13,159.03,159.04,5616.0,147.03,147.0947,147.0023,147.0115,5616.0
2019-06-17 13:10:00,159.04,159.04,158.9,158.94,2900.0,147.0115,147.0115,146.8821,146.9191,2900.0
2019-06-17 13:15:00,158.9,159.07,158.9,159.07,2840.0,146.8821,147.0392,146.8821,147.0392,2840.0
2019-06-17 13:20:00,159.04,159.1,159.02,159.02,4400.0,147.0115,147.067,146.993,146.993,4400.0
2019-06-17 13:25:00,159.06,159.08,159.01,159.02,2526.0,147.03,147.0485,146.9838,146.993,2526.0
2019-06-17 13:30:00,159.0,159.07,158.96,159.07,6774.0,146.9745,147.0392,146.9376,147.0392,6774.0
2019-06-17 13:35:00,159.06,159.22,159.06,159.2,2176.0,147.03,147.1779,147.03,147.1594,2176.0
2019-06-17 13:40:00,159.2,159.25,159.14,159.25,3233.0,147.1594,147.2056,147.104,147.2056,3233.0
2019-06-17 13:45:00,159.23,159.23,159.15,159.18,1526.0,147.1871,147.1871,147.1132,147.1409,1526.0
2019-06-17 13:50:00,159.18,159.25,159.11,159.21,3100.0,147.1409,147.2056,147.0762,147.1687,3100.0
2019-06-17 13:55:00,159.19,159.32,159.19,159.32,4688.0,147.1502,147.2703,147.1502,147.2703,4688.0
2019-06-17 14:00:00,159.31,159.44,159.25,159.42,4972.0,147.2611,147.3813,147.2056,147.3628,4972.0
2019-06-17 14:05:00,159.43,159.44,159.24,159.28,5391.0,147.372,147.3813,147.1964,147.2334,5391.0
2019-06-17 14:10:00,159.27,159.3,159.2,159.2,3176.0,147.2241,147.2519,147.1594,147.1594,3176.0
2019-06-17 14:15:00,159.2,159.2,159.09,159.12,3392.0,147.1594,147.1594,147.0577,147.0855,3392.0
2019-06-17 14:20:00,159.12,159.22,159.11,159.17,2300.0,147.0855,147.1779,147.0762,147.1317,2300.0
2019-06-17 14:25:00,159.14,159.15,159.03,159.07,6018.0,147.104,147.1132,147.0023,147.0392,6018.0
2019-06-17 14:30:00,159.08,159.16,159.08,159.11,3475.0,147.0485,147.1224,147.0485,147.0762,3475.0
2019-06-17 14:35:00,159.09,159.12,159.04,159.07,5824.0,147.0577,147.0855,147.0115,147.0392,5824.0
2019-06-17 14:40:00,159.12,159.5,159.08,159.49,24164.0,147.0855,147.4367,147.0485,147.4275,24164.0
2019-06-17 14:45:00,159.46,159.56,159.37,159.37,4277.0,147.3998,147.4922,147.3166,147.3166,4277.0
2019-06-17 14:50:00,159.33,159.37,159.25,159.31,7303.0,147.2796,147.3166,147.2056,147.2611,7303.0
2019-06-17 14:55:00,159.31,159.42,159.26,159.39,6770.0,147.2611,147.3628,147.2149,147.335,6770.0
2019-06-17 15:00:00,159.39,159.39,159.02,159.1,8538.0,147.335,147.335,146.993,147.067,8538.0
2019-06-17 15:05:00,159.09,159.15,159.08,159.11,3100.0,147.0577,147.1132,147.0485,147.0762,3100.0
2019-06-17 15:10:00,159.13,159.19,158.98,159.01,6322.0,147.0947,147.1502,146.9561,146.9838,6322.0
2019-06-17 15:15:00,159.01,159.13,158.98,159.08,6316.0,146.9838,147.0947,146.9561,147.0485,6316.0
2019-06-17 15:20:00,159.09,159.27,159.06,159.19,6819.0,147.0577,147.2241,147.03,147.1502,6819.0
2019-06-17 15:25:00,159.17,159.2,159.11,159.15,4706.0,147.1317,147.1594,147.0762,147.1132,4706.0
2019-06-17 15:30:00,159.14,159.26,159.07,159.15,7534.0,147.104,147.2149,147.0392,147.1132,7534.0
2019-06-17 15:35:00,159.16,159.16,159.0,159.09,5100.0,147.1224,147.1224,146.9745,147.0577,5100.0
2019-06-17 15:40:00,159.07,159.1,159.0,159.02,14393.0,147.0392,147.067,146.9745,146.993,14393.0
2019-06-17 15:45:00,159.02,159.07,159.0,159.02,15782.0,146.993,147.0392,146.9745,146.993,15782.0
2019-06-17 15:50:00,159.0,159.08,158.96,159.0,30962.0,146.9745,147.0485,146.9376,146.9745,30962.0
2019-06-17 15:55:00,159.03,159.15,158.98,159.12,61326.0,147.0023,147.1132,146.9561,147.0855,61326.0
2019-06-18 09:30:00,159.84,160.0,158.7,159.0,23503.0,147.751,147.8989,146.6972,146.9745,23503.0
2019-06-18 09:35:00,158.97,159.73,158.97,159.45,19991.0,146.9468,147.6493,146.9468,147.3905,19991.0
2019-06-18 09:40:00,159.57,160.24,159.42,160.16,32072.0,147.5014,148.1208,147.3628,148.0468,32072.0
2019-06-18 09:45:00,160.08,160.84,160.01,160.84,27546.0,147.9729,148.6754,147.9082,148.6754,27546.0
2019-06-18 09:50:00,160.87,160.9,160.63,160.76,5895.0,148.7031,148.7308,148.4813,148.6014,5895.0
2019-06-18 09:55:00,160.68,160.89,160.61,160.63,16934.0,148.5275,148.7216,148.4628,148.4813,16934.0
2019-06-18 10:00:00,160.63,160.73,160.49,160.56,3516.0,148.4813,148.5737,148.3519,148.4166,3516.0
2019-06-18 10:05:00,160.56,160.71,160.08,160.25,6857.0,148.4166,148.5552,147.9729,148.13,6857.0
2019-06-18 10:10:00,160.26,160.43,160.01,160.17,11209.0,148.1392,148.2964,147.9082,148.0561,11209.0
2019-06-18 10:15:00,160.11,160.11,159.75,159.93,6450.0,148.0006,148.0006,147.6678,147.8342,6450.0
2019-06-18 10:20:00,160.09,160.1,159.77,159.94,4589.0,147.9821,147.9913,147.6863,147.8434,4589.0
2019-06-18 10:25:00,160.0,160.31,159.91,160.31,7067.0,147.8989,148.1855,147.8157,148.1855,7067.0
2019-06-18 10:30:00,160.4,160.61,160.22,160.36,5811.0,148.2687,148.4628,148.1023,148.2317,5811.0
2019-06-18 10:35:00,160.35,160.63,160.35,160.5,4610.0,148.2224,148.4813,148.2224,148.3611,4610.0
2019-06-18 10:40:00,160.57,160.71,160.57,160.67,3941.0,148.4258,148.5552,148.4258,148.5182,3941.0
2019-06-18 10:45:00,160.65,160.89,160.61,160.88,6501.0,148.4997,148.7216,148.4628,148.7124,6501.0
2019-06-18 10:50:00,160.9,160.9,160.61,160.79,5719.0,148.7308,148.7308,148.4628,148.6292,5719.0
2019-06-18 10:55:00,160.93,160.97,160.83,160.9,5991.0,148.7586,148.7955,148.6661,148.7308,5991.0
2019-06-18 11:00:00,160.95,161.07,160.78,160.83,18938.0,148.7771,148.888,148.6199,148.6661,18938.0
2019-06-18 11:05:00,160.87,160.99,160.81,160.95,20908.0,148.7031,148.814,148.6476,148.7771,20908.0
2019-06-18 11:10:00,160.97,160.99,160.8,160.94,8349.0,148.7955,148.814,148.6384,148.7678,8349.0
2019-06-18 11:15:00,160.93,160.96,160.75,160.77,7151.0,148.7586,148.7863,148.5922,148.6107,7151.0
2019-06-18 11:20:00,160.78,160.92,160.49,160.5,10016.0,148.6199,148.7493,148.3519,148.3611,10016.0
2019-06-18 11:25:00,160.65,160.79,160.46,160.58,4101.0,148.4997,148.6292,148.3241,148.435,4101.0
2019-06-18 11:30:00,160.46,160.56,160.23,160.34,7074.0,148.3241,148.4166,148.1115,148.2132,7074.0
2019-06-18 11:35:00,160.34,160.59,160.29,160.41,7161.0,148.2132,148.4443,148.167,148.2779,7161.0
2019-06-18 11:40:00,160.45,160.46,160.05,160.05,27481.0,148.3149,148.3241,147.9451,147.9451,27481.0
2019-06-18 11:45:00,160.0,160.06,159.49,159.65,7880.0,147.8989,147.9544,147.4275,147.5754,7880.0
2019-06-18 11:50:00,159.62,159.91,159.62,159.91,6714.0,147.5476,147.8157,147.5476,147.8157,6714.0
2019-06-18 11:55:00,159.9,160.04,159.75,160.0,4532.0,147.8065,147.9359,147.6678,147.8989,4532.0
2019-06-18 12:00:00,160.04,160.19,159.97,159.97,9919.0,147.9359,148.0745,147.8712,147.8712,9919.0
2019-06-18 12:05:00,160.01,160.17,159.97,160.01,7704.0,147.9082,148.0561,147.8712,147.9082,7704.0
2019-06-18 12:10:00,160.08,160.1,160.0,160.08,4408.0,147.9729,147.9913,147.8989,147.9729,4408.0
2019-06-18 12:15:00,160.09,160.09,159.66,159.77,14296.0,147.9821,147.9821,147.5846,147.6863,14296.0
2019-06-18 12:20:00,159.8,160.13,159.78,160.1,11914.0,147.714,148.0191,147.6955,147.9913,11914.0
2019-06-18 12:25:00,160.06,160.14,160.01,160.13,4812.0,147.9544,148.0283,147.9082,148.0191,4812.0
2019-06-18 12:30:00,160.08,160.2,160.03,160.18,15804.0,147.9729,148.0838,147.9266,148.0653,15804.0
2019-06-18 12:35:00,160.17,160.17,160.01,160.06,13020.0,148.0561,148.0561,147.9082,147.9544,13020.0
2019-06-18 12:40:00,160.04,160.16,160.01,160.16,8621.0,147.9359,148.0468,147.9082,148.0468,8621.0
2019-06-18 12:45:00,160.16,160.16,160.02,160.14,4413.0,148.0468,148.0468,147.9174,148.0283,4413.0
2019-06-18 12:50:00,160.07,160.09,160.0,160.06,2000.0,147.9636,147.9821,147.8989,147.9544,2000.0
2019-06-18 12:55:00,160.06,160.67,160.0,160.65,19401.0,147.9544,148.5182,147.8989,148.4997,19401.0
2019-06-18 13:00:00,160.62,160.64,160.2,160.29,7196.0,148.472,148.4905,148.0838,148.167,7196.0
2019-06-18 13:05:00,160.28,160.31,160.11,160.23,4559.0,148.1577,148.1855,148.0006,148.1115,4559.0
2019-06-18 13:10:00,160.23,160.45,160.19,160.45,6025.0,148.1115,148.3149,148.0745,148.3149,6025.0
2019-06-18 13:15:00,160.52,160.56,160.35,160.35,4576.0,148.3796,148.4166,148.2224,148.2224,4576.0
2019-06-18 13:20:00,160.32,160.4,160.32,160.37,1600.0,148.1947,148.2687,148.1947,148.2409,1600.0
2019-06-18 13:25:00,160.33,160.5,160.33,160.45,9220.0,148.204,148.3611,148.204,148.3149,9220.0
2019-06-18 13:30:00,160.45,160.53,160.26,160.39,7765.0,148.3149,148.3888,148.1392,148.2594,7765.0
2019-06-18 13:35:00,160.44,160.46,160.3,160.42,4015.0,148.3056,148.3241,148.1762,148.2871,4015.0
2019-06-18 13:40:00,160.42,160.57,160.41,160.55,6393.0,148.2871,148.4258,148.2779,148.4073,6393.0
2019-06-18 13:45:00,160.55,160.57,160.44,160.47,5990.0,148.4073,148.4258,148.3056,148.3334,5990.0
2019-06-18 13:50:00,160.44,160.66,160.41,160.59,9488.0,148.3056,148.509,148.2779,148.4443,9488.0
2019-06-18 13:55:00,160.59,160.6,160.49,160.52,5992.0,148.4443,148.4535,148.3519,148.3796,5992.0
2019-06-18 14:00:00,160.56,160.69,160.51,160.51,6806.0,148.4166,148.5367,148.3703,148.3703,6806.0
2019-06-18 14:05:00,160.52,160.58,160.43,160.45,5772.0,148.3796,148.435,148.2964,148.3149,5772.0
2019-06-18 14:10:00,160.45,160.73,160.43,160.71,12342.0,148.3149,148.5737,148.2964,148.5552,12342.0
2019-06-18 14:15:00,160.71,160.75,160.58,160.63,7150.0,148.5552,148.5922,148.435,148.4813,7150.0
2019-06-18 14:20:00,160.67,160.83,160.61,160.82,12186.0,148.5182,148.6661,148.4628,148.6569,12186.0
2019-06-18 14:25:00,160.84,160.95,160.78,160.86,10155.0,148.6754,148.7771,148.6199,148.6939,10155.0
2019-06-18 14:30:00,160.82,160.94,160.8,160.87,7929.0,148.6569,148.7678,148.6384,148.7031,7929.0
2019-06-18 14:35:00,160.86,160.91,160.8,160.81,10638.0,148.6939,148.7401,148.6384,148.6476,10638.0
2019-06-18 14:40:00,160.84,160.89,160.75,160.86,29742.0,148.6754,148.7216,148.5922,148.6939,29742.0
2019-06-18 14:45:00,160.86,160.94,160.68,160.71,11471.0,148.6939,148.7678,148.5275,148.5552,11471.0
2019-06-18 14:50:00,160.68,160.85,160.68,160.81,8689.0,148.5275,148.6846,148.5275,148.6476,8689.0
2019-06-18 14:55:00,160.81,160.88,160.7,160.7,17676.0,148.6476,148.7124,148.546,148.546,17676.0
2019-06-18 15:00:00,160.7,160.7,160.41,160.48,10570.0,148.546,148.546,148.2779,148.3426,10570.0
2019-06-18 15:05:00,160.48,160.56,160.27,160.3,7559.0,148.3426,148.4166,148.1485,148.1762,7559.0
2019-06-18 15:10:00,160.3,160.44,160.29,160.37,5501.0,148.1762,148.3056,148.167,148.2409,5501.0
2019-06-18 15:15:00,160.36,160.36,160.17,160.22,10759.0,148.2317,148.2317,148.0561,148.1023,10759.0
2019-06-18 15:20:00,160.2,160.27,160.17,160.27,9016.0,148.0838,148.1485,148.0561,148.1485,9016.0
2019-06-18 15:25:00,160.27,160.52,160.27,160.28,17340.0,148.1485,148.3796,148.1485,148.1577,17340.0
2019-06-18 15:30:00,160.26,160.26,159.96,160.02,11423.0,148.1392,148.1392,147.8619,147.9174,11423.0
2019-06-18 15:35:00,160.03,160.15,159.96,159.96,33458.0,147.9266,148.0376,147.8619,147.8619,33458.0
2019-06-18 15:40:00,159.96,160.07,159.87,160.04,21229.0,147.8619,147.9636,147.7787,147.9359,21229.0
2019-06-18 15:45:00,160.04,160.12,159.94,159.98,22314.0,147.9359,148.0098,147.8434,147.8804,22314.0
2019-06-18 15:50:00,159.99,160.03,159.41,159.42,109150.0,147.8897,147.9266,147.3535,147.3628,109150.0
2019-06-18 15:55:00,159.43,159.91,159.41,159.87,161902.0,147.372,147.8157,147.3535,147.7787,161902.0
2019-06-19 09:30:00,160.0,160.19,157.97,158.5,22508.0,147.8989,148.0745,146.0224,146.5124,22508.0
2019-06-19 09:35:00,158.91,159.46,158.56,159.34,8321.0,146.8913,147.3998,146.5678,147.2888,8321.0
2019-06-19 09:40:00,159.31,160.19,159.3,160.18,15517.0,147.2611,148.0745,147.2519,148.0653,15517.0
2019-06-19 09:45:00,160.26,160.4,159.65,159.73,35628.0,148.1392,148.2687,147.5754,147.6493,35628.0
2019-06-19 09:50:00,159.74,160.2,159.64,160.2,36523.0,147.6586,148.0838,147.5661,148.0838,36523.0
2019-06-19 09:55:00,160.3,160.88,160.29,160.76,77324.0,148.1762,148.7124,148.167,148.6014,77324.0
2019-06-19 10:00:00,160.73,161.08,160.71,160.95,41833.0,148.5737,148.8972,148.5552,148.7771,41833.0
2019-06-19 10:05:00,160.94,161.37,160.9,161.26,23788.0,148.7678,149.1653,148.7308,149.0636,23788.0
2019-06-19 10:10:00,161.27,161.37,161.1,161.36,23952.0,149.0729,149.1653,148.9157,149.1561,23952.0
2019-06-19 10:15:00,161.29,161.7,161.28,161.56,20104.0,149.0913,149.4703,149.0821,149.3409,20104.0
2019-06-19 10:20:00,161.49,161.49,160.96,161.08,6811.0,149.2762,149.2762,148.7863,148.8972,6811.0
2019-06-19 10:25:00,160.98,161.16,160.9,160.95,9759.0,148.8048,148.9712,148.7308,148.7771,9759.0
2019-06-19 10:30:00,161.0,161.22,160.94,161.08,11193.0,148.8233,149.0266,148.7678,148.8972,11193.0
2019-06-19 10:35:00,161.11,161.2,160.99,161.0,10050.0,148.925,149.0082,148.814,148.8233,10050.0
2019-06-19 10:40:00,161.0,161.0,160.36,160.42,14289.0,148.8233,148.8233,148.2317,148.2871,14289.0
2019-06-19 10:45:00,160.48,160.53,160.24,160.29,5668.0,148.3426,148.3888,148.1208,148.167,5668.0
2019-06-19 10:50:00,160.38,160.66,160.32,160.64,4679.0,148.2502,148.509,148.1947,148.4905,4679.0
2019-06-19 10:55:00,160.63,160.63,160.29,160.37,5236.0,148.4813,148.4813,148.167,148.2409,5236.0
2019-06-19 11:00:00,160.34,160.42,160.26,160.42,7718.0,148.2132,148.2871,148.1392,148.2871,7718.0
2019-06-19 11:05:00,160.51,160.66,160.45,160.51,4825.0,148.3703,148.509,148.3149,148.3703,4825.0
2019-06-19 11:10:00,160.54,160.62,160.39,160.62,6486.0,148.3981,148.472,148.2594,148.472,6486.0
2019-06-19 11:15:00,160.55,160.65,160.39,160.4,5493.0,148.4073,148.4997,148.2594,148.2687,5493.0
2019-06-19 11:20:00,160.38,160.6,160.24,160.25,9688.0,148.2502,148.4535,148.1208,148.13,9688.0
2019-06-19 11:25:00,160.25,160.62,160.23,160.51,6421.0,148.13,148.472,148.1115,148.3703,6421.0
2019-06-19 11:30:00,160.5,160.55,160.36,160.55,5508.0,148.3611,148.4073,148.2317,148.4073,5508.0
2019-06-19 11:35:00,160.62,160.68,160.49,160.63,9471.0,148.472,148.5275,148.3519,148.4813,9471.0
2019-06-19 11:40:00,160.55,160.84,160.53,160.82,6038.0,148.4073,148.6754,148.3888,148.6569,6038.0
2019-06-19 11:45:00,160.92,161.01,160.88,160.9,5000.0,148.7493,148.8325,148.7124,148.7308,5000.0
2019-06-19 11:50:00,160.9,161.0,160.51,160.55,17359.0,148.7308,148.8233,148.3703,148.4073,17359.0
2019-06-19 11:55:00,160.5,160.78,160.5,160.66,6521.0,148.3611,148.6199,148.3611,148.509,6521.0
2019-06-19 12:00:00,160.66,160.66,160.45,160.45,3393.0,148.509,148.509,148.3149,148.3149,3393.0
2019-06-19 12:05:00,160.45,160.52,160.39,160.47,4245.0,148.3149,148.3796,148.2594,148.3334,4245.0
2019-06-19 12:10:00,160.49,160.5,160.3,160.3,6428.0,148.3519,148.3611,148.1762,148.1762,6428.0
2019-06-19 12:15:00,160.3,160.33,160.2,160.27,4036.0,148.1762,148.204,148.0838,148.1485,4036.0
2019-06-19 12:20:00,160.22,160.33,160.0,160.01,20468.0,148.1023,148.204,147.8989,147.9082,20468.0
2019-06-19 12:25:00,160.01,160.13,159.92,160.13,12029.0,147.9082,148.0191,147.825,148.0191,12029.0
2019-06-19 12:30:00,160.12,160.25,160.04,160.17,5025.0,148.0098,148.13,147.9359,148.0561,5025.0
2019-06-19 12:35:00,160.17,160.23,160.15,160.18,23539.0,148.0561,148.1115,148.0376,148.0653,23539.0
2019-06-19 12:40:00,160.18,160.18,159.93,160.07,11484.0,148.0653,148.0653,147.8342,147.9636,11484.0
2019-06-19 12:45:00,160.05,160.05,159.85,159.94,15175.0,147.9451,147.9451,147.7603,147.8434,15175.0
2019-06-19 12:50:00,159.91,160.12,159.91,160.06,12771.0,147.8157,148.0098,147.8157,147.9544,12771.0
2019-06-19 12:55:00,160.07,160.09,160.0,160.0,4537.0,147.9636,147.9821,147.8989,147.8989,4537.0
2019-06-19 13:00:00,160.02,160.05,159.99,160.04,8389.0,147.9174,147.9451,147.8897,147.9359,8389.0
2019-06-19 13:05:00,160.06,160.06,160.0,160.02,4957.0,147.9544,147.9544,147.8989,147.9174,4957.0
2019-06-19 13:10:00,160.03,160.03,159.92,159.96,13199.0,147.9266,147.9266,147.825,147.8619,13199.0
2019-06-19 13:15:00,159.93,159.99,159.89,159.97,7712.0,147.8342,147.8897,147.7972,147.8712,7712.0
2019-06-19 13:20:00,159.98,159.98,159.79,159.89,8569.0,147.8804,147.8804,147.7048,147.7972,8569.0
2019-06-19 13:25:00,159.9,159.98,159.9,159.93,3363.0,147.8065,147.8804,147.8065,147.8342,3363.0
2019-06-19 13:30:00,159.91,160.0,159.91,159.94,4256.0,147.8157,147.8989,147.8157,147.8434,4256.0
2019-06-19 13:35:00,160.0,160.01,159.91,160.0,8719.0,147.8989,147.9082,147.8157,147.8989,8719.0
2019-06-19 13:40:00,160.01,160.04,159.98,160.01,10354.0,147.9082,147.9359,147.8804,147.9082,10354.0
2019-06-19 13:45:00,159.99,160.13,159.93,159.98,7802.0,147.8897,148.0191,147.8342,147.8804,7802.0
2019-06-19 13:50:00,160.02,160.2,160.02,160.05,4914.0,147.9174,148.0838,147.9174,147.9451,4914.0
2019-06-19 13:55:00,160.02,160.25,160.01,160.25,3625.0,147.9174,148.13,147.9082,148.13,3625.0
2019-06-19 14:00:00,160.21,160.46,159.88,160.13,15735.0,148.093,148.3241,147.788,148.0191,15735.0
2019-06-19 14:05:00,160.18,160.39,159.66,159.75,10144.0,148.0653,148.2594,147.5846,147.6678,10144.0
2019-06-19 14:10:00,159.83,160.01,159.69,159.92,15106.0,147.7418,147.9082,147.6124,147.825,15106.0
2019-06-19 14:15:00,159.98,160.12,159.88,159.92,6672.0,147.8804,148.0098,147.788,147.825,6672.0
2019-06-19 14:20:00,159.87,160.23,159.78,160.11,22985.0,147.7787,148.1115,147.6955,148.0006,22985.0
2019-06-19 14:25:00,160.11,160.16,159.86,160.0,6549.0,148.0006,148.0468,147.7695,147.8989,6549.0
2019-06-19 14:30:00,160.04,160.34,160.0,160.14,10619.0,147.9359,148.2132,147.8989,148.0283,10619.0
2019-06-19 14:35:00,160.12,160.24,159.95,159.97,14126.0,148.0098,148.1208,147.8527,147.8712,14126.0
2019-06-19 14:40:00,159.99,160.16,159.94,160.08,15155.0,147.8897,148.0468,147.8434,147.9729,15155.0
2019-06-19 14:45:00,160.08,160.08,159.75,159.75,9540.0,147.9729,147.9729,147.6678,147.6678,9540.0
2019-06-19 14:50:00,159.74,159.79,159.65,159.71,14305.0,147.6586,147.7048,147.5754,147.6308,14305.0
2019-06-19 14:55:00,159.71,159.91,159.71,159.81,17966.0,147.6308,147.8157,147.6308,147.7233,17966.0
2019-06-19 15:00:00,159.84,160.11,159.83,160.09,11105.0,147.751,148.0006,147.7418,147.9821,11105.0
2019-06-19 15:05:00,160.1,160.15,159.98,160.04,10900.0,147.9913,148.0376,147.8804,147.9359,10900.0
2019-06-19 15:10:00,160.06,160.33,160.01,160.33,9078.0,147.9544,148.204,147.9082,148.204,9078.0
2019-06-19 15:15:00,160.32,160.37,160.21,160.35,8021.0,148.1947,148.2409,148.093,148.2224,8021.0
2019-06-19 15:20:00,160.32,160.41,160.26,160.4,8614.0,148.1947,148.2779,148.1392,148.2687,8614.0
2019-06-19 15:25:00,160.39,160.39,160.06,160.06,8726.0,148.2594,148.2594,147.9544,147.9544,8726.0
2019-06-19 15:30:00,160.08,160.2,160.05,160.15,15878.0,147.9729,148.0838,147.9451,148.0376,15878.0
2019-06-19 15:35:00,160.14,160.15,159.96,160.0,15606.0,148.0283,148.0376,147.8619,147.8989,15606.0
2019-06-19 15:40:00,159.99,160.35,159.97,160.07,15331.0,147.8897,148.2224,147.8712,147.9636,15331.0
2019-06-19 15:45:00,160.07,160.29,160.07,160.22,15416.0,147.9636,148.167,147.9636,148.1023,15416.0
2019-06-19 15:50:00,160.19,160.31,160.12,160.2,23036.0,148.0745,148.1855,148.0098,148.0838,23036.0
2019-06-19 15:55:00,160.16,160.36,160.05,160.14,59760.0,148.0468,148.2317,147.9451,148.0283,59760.0
2019-06-20 09:30:00,160.62,160.62,158.76,159.91,46117.0,148.472,148.472,146.7527,147.8157,46117.0
2019-06-20 09:35:00,159.91,160.06,159.24,159.24,38866.0,147.8157,147.9544,147.1964,147.1964,38866.0
2019-06-20 09:40:00,159.35,159.91,159.23,159.49,17624.0,147.2981,147.8157,147.1871,147.4275,17624.0
2019-06-20 09:45:00,159.58,159.8,159.31,159.61,14099.0,147.5107,147.714,147.2611,147.5384,14099.0
2019-06-20 09:50:00,159.58,159.88,159.4,159.85,17788.0,147.5107,147.788,147.3443,147.7603,17788.0
2019-06-20 09:55:00,159.89,160.44,159.78,160.14,9132.0,147.7972,148.3056,147.6955,148.0283,9132.0
2019-06-20 10:00:00,160.18,160.34,160.05,160.19,10118.0,148.0653,148.2132,147.9451,148.0745,10118.0
2019-06-20 10:05:00,160.18,160.82,160.11,160.42,16436.0,148.0653,148.6569,148.0006,148.2871,16436.0
2019-06-20 10:10:00,160.57,160.57,159.91,160.34,57141.0,148.4258,148.4258,147.8157,148.2132,57141.0
2019-06-20 10:15:00,160.35,160.48,160.05,160.06,8903.0,148.2224,148.3426,147.9451,147.9544,8903.0
2019-06-20 10:20:00,160.03,160.14,159.79,159.9,9154.0,147.9266,148.0283,147.7048,147.8065,9154.0
2019-06-20 10:25:00,159.9,160.08,159.86,159.97,15527.0,147.8065,147.9729,147.7695,147.8712,15527.0
2019-06-20 10:30:00,159.96,160.0,159.78,159.98,6232.0,147.8619,147.8989,147.6955,147.8804,6232.0
2019-06-20 10:35:00,160.06,160.16,160.02,160.08,6424.0,147.9544,148.0468,147.9174,147.9729,6424.0
2019-06-20 10:40:00,160.13,160.18,159.82,159.93,8004.0,148.0191,148.0653,147.7325,147.8342,8004.0
2019-06-20 10:45:00,160.03,160.03,159.63,159.69,9436.0,147.9266,147.9266,147.5569,147.6124,9436.0
2019-06-20 10:50:00,159.74,159.8,159.51,159.78,8602.0,147.6586,147.714,147.446,147.6955,8602.0
2019-06-20 10:55:00,159.75,159.83,159.6,159.8,12648.0,147.6678,147.7418,147.5292,147.714,12648.0
2019-06-20 11:00:00,159.81,160.14,159.79,159.83,6735.0,147.7233,148.0283,147.7048,147.7418,6735.0
2019-06-20 11:05:00,159.83,159.96,159.77,159.9,8437.0,147.7418,147.8619,147.6863,147.8065,8437.0
2019-06-20 11:10:00,159.93,159.97,159.84,159.93,9185.0,147.8342,147.8712,147.751,147.8342,9185.0
2019-06-20 11:15:00,159.93,160.08,159.88,160.03,7982.0,147.8342,147.9729,147.788,147.9266,7982.0
2019-06-20 11:20:00,160.02,160.31,160.01,160.21,5732.0,147.9174,148.1855,147.9082,148.093,5732.0
2019-06-20 11:25:00,160.2,160.26,159.91,159.91,5482.0,148.0838,148.1392,147.8157,147.8157,5482.0
2019-06-20 11:30:00,159.91,160.02,159.79,159.9,9967.0,147.8157,147.9174,147.7048,147.8065,9967.0
2019-06-20 11:35:00,159.87,160.0,159.83,159.89,10798.0,147.7787,147.8989,147.7418,147.7972,10798.0
2019-06-20 11:40:00,159.99,160.0,159.85,159.99,4018.0,147.8897,147.8989,147.7603,147.8897,4018.0
2019-06-20 11:45:00,160.02,160.49,160.01,160.3,11573.0,147.9174,148.3519,147.9082,148.1762,11573.0
2019-06-20 11:50:00,160.29,160.29,159.99,159.99,5347.0,148.167,148.167,147.8897,147.8897,5347.0
2019-06-20 11:55:00,159.98,160.1,159.92,159.93,5577.0,147.8804,147.9913,147.825,147.8342,5577.0
2019-06-20 12:00:00,159.96,159.96,159.85,159.87,7700.0,147.8619,147.8619,147.7603,147.7787,7700.0
2019-06-20 12:05:00,159.87,159.87,159.66,159.66,5100.0,147.7787,147.7787,147.5846,147.5846,5100.0
2019-06-20 12:10:00,159.68,159.7,159.51,159.55,10735.0,147.6031,147.6216,147.446,147.4829,10735.0
2019-06-20 12:15:00,159.52,159.54,159.18,159.26,8354.0,147.4552,147.4737,147.1409,147.2149,8354.0
2019-06-20 12:20:00,159.23,159.55,159.14,159.55,31241.0,147.1871,147.4829,147.104,147.4829,31241.0
2019-06-20 12:25:00,159.59,159.78,159.47,159.68,8486.0,147.5199,147.6955,147.409,147.6031,8486.0
2019-06-20 12:30:00,159.66,159.82,159.52,159.82,3900.0,147.5846,147.7325,147.4552,147.7325,3900.0
2019-06-20 12:35:00,159.81,159.82,159.62,159.63,6309.0,147.7233,147.7325,147.5476,147.5569,6309.0
2019-06-20 12:40:00,159.62,159.81,159.62,159.78,15855.0,147.5476,147.7233,147.5476,147.6955,15855.0
2019-06-20 12:45:00,159.81,159.92,159.76,159.78,4503.0,147.7233,147.825,147.6771,147.6955,4503.0
2019-06-20 12:50:00,159.82,159.87,159.72,159.76,3304.0,147.7325,147.7787,147.6401,147.6771,3304.0
2019-06-20 12:55:00,159.73,159.9,159.7,159.9,3209.0,147.6493,147.8065,147.6216,147.8065,3209.0
2019-06-20 13:00:00,159.92,159.97,159.86,159.97,7633.0,147.825,147.8712,147.7695,147.8712,7633.0
2019-06-20 13:05:00,159.94,159.99,159.81,159.83,4307.0,147.8434,147.8897,147.7233,147.7418,4307.0
2019-06-20 13:10:00,159.83,159.89,159.79,159.89,4308.0,147.7418,147.7972,147.7048,147.7972,4308.0
2019-06-20 13:15:00,159.9,159.96,159.84,159.96,3632.0,147.8065,147.8619,147.751,147.8619,3632.0
2019-06-20 13:20:00,159.99,160.05,159.83,160.01,7968.0,147.8897,147.9451,147.7418,147.9082,7968.0
2019-06-20 13:25:00,160.03,160.24,160.0,160.21,8296.0,147.9266,148.1208,147.8989,148.093,8296.0
2019-06-20 13:30:00,160.23,160.29,160.18,160.21,4150.0,148.1115,148.167,148.0653,148.093,4150.0
2019-06-20 13:35:00,160.23,160.25,160.09,160.11,5500.0,148.1115,148.13,147.9821,148.0006,5500.0
2019-06-20 13:40:00,160.13,160.13,159.97,160.0,6391.0,148.0191,148.0191,147.8712,147.8989,6391.0
2019-06-20 13:45:00,159.93,159.95,159.79,159.95,5408.0,147.8342,147.8527,147.7048,147.8527,5408.0
2019-06-20 13:50:00,159.95,159.95,159.78,159.9,12883.0,147.8527,147.8527,147.6955,147.8065,12883.0
2019-06-20 13:55:00,159.92,159.93,159.72,159.75,9394.0,147.825,147.8342,147.6401,147.6678,9394.0
2019-06-20 14:00:00,159.75,159.75,159.38,159.41,22364.0,147.6678,147.6678,147.3258,147.3535,22364.0
2019-06-20 14:05:00,159.42,159.79,159.42,159.79,7118.0,147.3628,147.7048,147.3628,147.7048,7118.0
2019-06-20 14:10:00,159.75,159.76,159.52,159.6,13562.0,147.6678,147.6771,147.4552,147.5292,13562.0
2019-06-20 14:15:00,159.64,159.82,159.62,159.79,7792.0,147.5661,147.7325,147.5476,147.7048,7792.0
2019-06-20 14:20:00,159.83,160.06,159.83,159.96,6700.0,147.7418,147.9544,147.7418,147.8619,6700.0
2019-06-20 14:25:00,159.94,160.08,159.79,159.8,8350.0,147.8434,147.9729,147.7048,147.714,8350.0
2019-06-20 14:30:00,159.85,159.92,159.69,159.85,6377.0,147.7603,147.825,147.6124,147.7603,6377.0
2019-06-20 14:35:00,159.88,159.88,159.65,159.85,7300.0,147.788,147.788,147.5754,147.7603,7300.0
2019-06-20 14:40:00,159.83,159.94,159.79,159.92,3920.0,147.7418,147.8434,147.7048,147.825,3920.0
2019-06-20 14:45:00,159.85,159.9,159.72,159.88,6825.0,147.7603,147.8065,147.6401,147.788,6825.0
2019-06-20 14:50:00,159.89,159.94,159.81,159.83,4854.0,147.7972,147.8434,147.7233,147.7418,4854.0
2019-06-20 14:55:00,159.83,159.94,159.73,159.83,5363.0,147.7418,147.8434,147.6493,147.7418,5363.0
2019-06-20 15:00:00,159.85,159.96,159.82,159.92,6852.0,147.7603,147.8619,147.7325,147.825,6852.0
2019-06-20 15:05:00,159.91,160.02,159.84,159.92,8848.0,147.8157,147.9174,147.751,147.825,8848.0
2019-06-20 15:10:00,159.95,160.02,159.92,159.97,8396.0,147.8527,147.9174,147.825,147.8712,8396.0
2019-06-20 15:15:00,159.97,160.05,159.88,160.0,13484.0,147.8712,147.9451,147.788,147.8989,13484.0
2019-06-20 15:20:00,160.02,160.03,159.97,160.0,11862.0,147.9174,147.9266,147.8712,147.8989,11862.0
2019-06-20 15:25:00,160.0,160.05,159.94,160.0,11042.0,147.8989,147.9451,147.8434,147.8989,11042.0
2019-06-20 15:30:00,159.99,160.01,159.86,159.9,11749.0,147.8897,147.9082,147.7695,147.8065,11749.0
2019-06-20 15:35:00,159.9,160.06,159.85,159.94,16726.0,147.8065,147.9544,147.7603,147.8434,16726.0
2019-06-20 15:40:00,159.96,160.05,159.9,159.96,14115.0,147.8619,147.9451,147.8065,147.8619,14115.0
2019-06-20 15:45:00,159.95,160.04,159.89,160.03,17902.0,147.8527,147.9359,147.7972,147.9266,17902.0
2019-06-20 15:50:00,160.02,160.11,159.84,159.89,25574.0,147.9174,148.0006,147.751,147.7972,25574.0
2019-06-20 15:55:00,159.81,159.9,159.6,159.79,94891.0,147.7233,147.8065,147.5292,147.7048,94891.0
2019-06-21 09:30:00,160.28,160.28,159.05,159.05,264353.0,148.1577,148.1577,147.0208,147.0208,264353.0
2019-06-21 09:35:00,159.06,159.83,159.04,159.73,10765.0,147.03,147.7418,147.0115,147.6493,10765.0
2019-06-21 09:40:00,159.55,159.6,159.23,159.36,11821.0,147.4829,147.5292,147.1871,147.3073,11821.0
2019-06-21 09:45:00,159.33,159.43,158.62,159.13,21993.0,147.2796,147.372,146.6233,147.0947,21993.0
2019-06-21 09:50:00,159.09,159.42,158.87,159.35,17638.0,147.0577,147.3628,146.8544,147.2981,17638.0
2019-06-21 09:55:00,159.36,159.87,159.35,159.74,7533.0,147.3073,147.7787,147.2981,147.6586,7533.0
2019-06-21 10:00:00,159.7,159.82,159.51,159.8,13556.0,147.6216,147.7325,147.446,147.714,13556.0
2019-06-21 10:05:00,159.81,159.89,159.54,159.58,5934.0,147.7233,147.7972,147.4737,147.5107,5934.0
2019-06-21 10:10:00,159.58,159.58,159.24,159.29,5667.0,147.5107,147.5107,147.1964,147.2426,5667.0
2019-06-21 10:15:00,159.31,159.72,159.31,159.57,7869.0,147.2611,147.6401,147.2611,147.5014,7869.0
2019-06-21 10:20:00,159.6,159.94,159.59,159.88,3703.0,147.5292,147.8434,147.5199,147.788,3703.0
2019-06-21 10:25:00,159.9,160.06,159.87,160.04,4535.0,147.8065,147.9544,147.7787,147.9359,4535.0
2019-06-21 10:30:00,160.11,160.26,159.98,160.15,5662.0,148.0006,148.1392,147.8804,148.0376,5662.0
2019-06-21 10:35:00,160.12,160.17,159.96,160.04,4330.0,148.0098,148.0561,147.8619,147.9359,4330.0
2019-06-21 10:40:00,160.04,160.34,159.94,160.31,5081.0,147.9359,148.2132,147.8434,148.1855,5081.0
2019-06-21 10:45:00,160.21,160.81,160.05,160.76,63731.0,148.093,148.6476,147.9451,148.6014,63731.0
2019-06-21 10:50:00,160.76,161.47,160.67,161.25,82714.0,148.6014,149.2577,148.5182,149.0544,82714.0
2019-06-21 10:55:00,161.19,161.28,161.06,161.06,14999.0,148.9989,149.0821,148.8787,148.8787,14999.0
2019-06-21 11:00:00,161.07,161.15,160.98,161.06,9761.0,148.888,148.9619,148.8048,148.8787,9761.0
2019-06-21 11:05:00,161.12,161.9,161.12,161.69,64745.0,148.9342,149.6552,148.9342,149.4611,64745.0
2019-06-21 11:10:00,161.72,161.73,161.3,161.44,7276.0,149.4888,149.4981,149.1006,149.23,7276.0
2019-06-21 11:15:00,161.44,161.44,161.08,161.37,5645.0,149.23,149.23,148.8972,149.1653,5645.0
2019-06-21 11:20:00,161.34,161.44,161.29,161.35,4844.0,149.1376,149.23,149.0913,149.1468,4844.0
2019-06-21 11:25:00,161.28,161.36,161.24,161.26,2300.0,149.0821,149.1561,149.0451,149.0636,2300.0
2019-06-21 11:30:00,161.24,161.4,161.14,161.4,4700.0,149.0451,149.193,148.9527,149.193,4700.0
2019-06-21 11:35:00,161.4,161.4,161.09,161.15,6493.0,149.193,149.193,148.9065,148.9619,6493.0
2019-06-21 11:40:00,161.21,161.23,161.08,161.11,3233.0,149.0174,149.0359,148.8972,148.925,3233.0
2019-06-21 11:45:00,161.11,161.11,160.62,160.66,5833.0,148.925,148.925,148.472,148.509,5833.0
2019-06-21 11:50:00,160.69,160.81,160.69,160.7,13351.0,148.5367,148.6476,148.5367,148.546,13351.0
2019-06-21 11:55:00,160.7,160.75,160.64,160.64,8360.0,148.546,148.5922,148.4905,148.4905,8360.0
2019-06-21 12:00:00,160.63,160.73,160.51,160.61,7030.0,148.4813,148.5737,148.3703,148.4628,7030.0
2019-06-21 12:05:00,160.7,160.71,160.59,160.63,1840.0,148.546,148.5552,148.4443,148.4813,1840.0
2019-06-21 12:10:00,160.63,160.64,160.46,160.61,10443.0,148.4813,148.4905,148.3241,148.4628,10443.0
2019-06-21 12:15:00,160.56,160.61,160.36,160.36,5928.0,148.4166,148.4628,148.2317,148.2317,5928.0
2019-06-21 12:20:00,160.35,160.52,160.35,160.49,6646.0,148.2224,148.3796,148.2224,148.3519,6646.0
2019-06-21 12:25:00,160.55,160.59,160.53,160.59,2520.0,148.4073,148.4443,148.3888,148.4443,2520.0
2019-06-21 12:30:00,160.59,160.78,160.59,160.71,3890.0,148.4443,148.6199,148.4443,148.5552,3890.0
2019-06-21 12:35:00,160.73,160.8,160.67,160.72,3519.0,148.5737,148.6384,148.5182,148.5645,3519.0
2019-06-21 12:40:00,160.73,160.74,160.56,160.61,5417.0,148.5737,148.5829,148.4166,148.4628,5417.0
2019-06-21 12:45:00,160.61,160.67,160.61,160.66,3725.0,148.4628,148.5182,148.4628,148.509,3725.0
2019-06-21 12:50:00,160.61,160.69,160.6,160.61,2807.0,148.4628,148.5367,148.4535,148.4628,2807.0
2019-06-21 12:55:00,160.66,160.75,160.58,160.75,2092.0,148.509,148.5922,148.435,148.5922,2092.0
2019-06-21 13:00:00,160.73,160.9,160.7,160.86,8580.0,148.5737,148.7308,148.546,148.6939,8580.0
2019-06-21 13:05:00,160.92,160.92,160.64,160.8,3747.0,148.7493,148.7493,148.4905,148.6384,3747.0
2019-06-21 13:10:00,160.78,160.86,160.69,160.86,4985.0,148.6199,148.6939,148.5367,148.6939,4985.0
2019-06-21 13:15:00,160.92,160.92,160.75,160.75,4266.0,148.7493,148.7493,148.5922,148.5922,4266.0
2019-06-21 13:20:00,160.75,160.78,160.64,160.72,6313.0,148.5922,148.6199,148.4905,148.5645,6313.0
2019-06-21 13:25:00,160.71,160.73,160.65,160.7,2600.0,148.5552,148.5737,148.4997,148.546,2600.0
2019-06-21 13:30:00,160.71,160.79,160.67,160.78,2211.0,148.5552,148.6292,148.5182,148.6199,2211.0
2019-06-21 13:35:00,160.78,160.81,160.69,160.78,3587.0,148.6199,148.6476,148.5367,148.6199,3587.0
2019-06-21 13:40:00,160.84,160.85,160.77,160.85,1328.0,148.6754,148.6846,148.6107,148.6846,1328.0
2019-06-21 13:45:00,160.86,160.94,160.85,160.93,4431.0,148.6939,148.7678,148.6846,148.7586,4431.0
2019-06-21 13:50:00,160.95,161.3,160.95,161.26,5782.0,148.7771,149.1006,148.7771,149.0636,5782.0
2019-06-21 13:55:00,161.28,161.93,161.25,161.83,43018.0,149.0821,149.6829,149.0544,149.5905,43018.0
2019-06-21 14:00:00,161.8,161.9,161.67,161.69,6546.0,149.5628,149.6552,149.4426,149.4611,6546.0
2019-06-21 14:05:00,161.74,161.74,161.55,161.62,7642.0,149.5073,149.5073,149.3317,149.3964,7642.0
2019-06-21 14:10:00,161.61,161.66,161.49,161.62,6976.0,149.3871,149.4334,149.2762,149.3964,6976.0
2019-06-21 14:15:00,161.6,161.87,161.57,161.77,19780.0,149.3779,149.6275,149.3502,149.535,19780.0
2019-06-21 14:20:00,161.8,161.94,161.76,161.83,12875.0,149.5628,149.6922,149.5258,149.5905,12875.0
2019-06-21 14:25:00,161.83,161.86,161.67,161.74,10630.0,149.5905,149.6182,149.4426,149.5073,10630.0
2019-06-21 14:30:00,161.78,161.97,161.73,161.95,4840.0,149.5443,149.7199,149.4981,149.7014,4840.0
2019-06-21 14:35:00,161.9,162.0,161.87,161.94,20316.0,149.6552,149.7476,149.6275,149.6922,20316.0
2019-06-21 14:40:00,161.9,162.18,161.8,162.03,75841.0,149.6552,149.914,149.5628,149.7754,75841.0
2019-06-21 14:45:00,162.03,162.2,161.96,162.1,8569.0,149.7754,149.9325,149.7107,149.8401,8569.0
2019-06-21 14:50:00,162.06,162.07,161.86,162.0,11203.0,149.8031,149.8124,149.6182,149.7476,11203.0
2019-06-21 14:55:00,162.0,162.01,161.88,161.95,5137.0,149.7476,149.7569,149.6367,149.7014,5137.0
2019-06-21 15:00:00,161.92,162.17,161.88,162.13,6210.0,149.6737,149.9048,149.6367,149.8678,6210.0
2019-06-21 15:05:00,162.12,162.28,162.09,162.28,6803.0,149.8586,150.0065,149.8308,150.0065,6803.0
2019-06-21 15:10:00,162.25,162.34,162.11,162.22,12920.0,149.9787,150.0619,149.8493,149.951,12920.0
2019-06-21 15:15:00,162.2,162.3,162.16,162.25,14047.0,149.9325,150.025,149.8955,149.9787,14047.0
2019-06-21 15:20:00,162.27,162.38,162.2,162.35,10343.0,149.9972,150.0989,149.9325,150.0712,10343.0
2019-06-21 15:25:00,162.27,162.3,162.11,162.18,11815.0,149.9972,150.025,149.8493,149.914,11815.0
2019-06-21 15:30:00,162.16,162.28,162.09,162.15,11259.0,149.8955,150.0065,149.8308,149.8863,11259.0
2019-06-21 15:35:00,162.13,162.17,161.92,162.1,17255.0,149.8678,149.9048,149.6737,149.8401,17255.0
2019-06-21 15:40:00,162.1,162.35,162.08,162.34,21483.0,149.8401,150.0712,149.8216,150.0619,21483.0
2019-06-21 15:45:00,162.35,162.61,162.27,162.57,60163.0,150.0712,150.3115,149.9972,150.2745,60163.0
2019-06-21 15:50:00,162.54,162.56,161.86,161.95,80932.0,150.2468,150.2653,149.6182,149.7014,80932.0
2019-06-21 15:55:00,162.0,162.16,160.98,161.24,389510.0,149.7476,149.8955,148.8048,149.0451,389510.0
2019-06-24 09:30:00,161.0,161.0,160.23,160.66,13873.0,148.8233,148.8233,148.1115,148.509,13873.0
2019-06-24 09:35:00,160.53,160.54,159.16,159.57,13662.0,148.3888,148.3981,147.1224,147.5014,13662.0
2019-06-24 09:40:00,159.47,159.75,159.16,159.26,34225.0,147.409,147.6678,147.1224,147.2149,34225.0
2019-06-24 09:45:00,159.16,159.99,159.16,159.99,39996.0,147.1224,147.8897,147.1224,147.8897,39996.0
2019-06-24 09:50:00,160.07,160.14,159.59,159.96,26583.0,147.9636,148.0283,147.5199,147.8619,26583.0
2019-06-24 09:55:00,160.0,160.01,159.49,159.81,38311.0,147.8989,147.9082,147.4275,147.7233,38311.0
2019-06-24 10:00:00,159.87,160.16,159.77,159.93,12400.0,147.7787,148.0468,147.6863,147.8342,12400.0
2019-06-24 10:05:00,160.02,160.09,159.63,159.78,16628.0,147.9174,147.9821,147.5569,147.6955,16628.0
2019-06-24 10:10:00,159.75,159.96,159.7,159.89,11891.0,147.6678,147.8619,147.6216,147.7972,11891.0
2019-06-24 10:15:00,159.92,160.15,159.81,159.87,11781.0,147.825,148.0376,147.7233,147.7787,11781.0
2019-06-24 10:20:00,159.83,159.89,159.55,159.67,14400.0,147.7418,147.7972,147.4829,147.5939,14400.0
2019-06-24 10:25:00,159.65,159.74,159.53,159.71,13077.0,147.5754,147.6586,147.4645,147.6308,13077.0
2019-06-24 10:30:00,159.76,159.86,159.58,159.59,9981.0,147.6771,147.7695,147.5107,147.5199,9981.0
2019-06-24 10:35:00,159.59,159.83,159.59,159.66,11381.0,147.5199,147.7418,147.5199,147.5846,11381.0
2019-06-24 10:40:00,159.69,159.73,159.57,159.59,8935.0,147.6124,147.6493,147.5014,147.5199,8935.0
2019-06-24 10:45:00,159.61,159.78,159.54,159.78,15718.0,147.5384,147.6955,147.4737,147.6955,15718.0
2019-06-24 10:50:00,159.73,159.82,159.6,159.6,3501.0,147.6493,147.7325,147.5292,147.5292,3501.0
2019-06-24 10:55:00,159.58,159.64,159.52,159.59,11937.0,147.5107,147.5661,147.4552,147.5199,11937.0
2019-06-24 11:00:00,159.62,159.73,159.58,159.67,9104.0,147.5476,147.6493,147.5107,147.5939,9104.0
2019-06-24 11:05:00,159.66,159.69,159.54,159.62,12400.0,147.5846,147.6124,147.4737,147.5476,12400.0
2019-06-24 11:10:00,159.65,159.71,159.55,159.58,11078.0,147.5754,147.6308,147.4829,147.5107,11078.0
2019-06-24 11:15:00,159.6,159.61,159.55,159.58,16143.0,147.5292,147.5384,147.4829,147.5107,16143.0
2019-06-24 11:20:00,159.58,159.7,159.56,159.65,14826.0,147.5107,147.6216,147.4922,147.5754,14826.0
2019-06-24 11:25:00,159.68,159.72,159.54,159.58,4839.0,147.6031,147.6401,147.4737,147.5107,4839.0
2019-06-24 11:30:00,159.55,159.78,159.54,159.67,9035.0,147.4829,147.6955,147.4737,147.5939,9035.0
2019-06-24 11:35:00,159.63,159.72,159.6,159.68,4615.0,147.5569,147.6401,147.5292,147.6031,4615.0
2019-06-24 11:40:00,159.66,159.71,159.58,159.67,4343.0,147.5846,147.6308,147.5107,147.5939,4343.0
2019-06-24 11:45:00,159.65,159.73,159.63,159.63,3350.0,147.5754,147.6493,147.5569,147.5569,3350.0
2019-06-24 11:50:00,159.61,159.79,159.61,159.68,3625.0,147.5384,147.7048,147.5384,147.6031,3625.0
2019-06-24 11:55:00,159.72,159.78,159.62,159.7,7700.0,147.6401,147.6955,147.5476,147.6216,7700.0
2019-06-24 12:00:00,159.7,159.74,159.63,159.65,15284.0,147.6216,147.6586,147.5569,147.5754,15284.0
2019-06-24 12:05:00,159.67,159.69,159.57,159.61,17353.0,147.5939,147.6124,147.5014,147.5384,17353.0
2019-06-24 12:10:00,159.65,159.73,159.6,159.73,5099.0,147.5754,147.6493,147.5292,147.6493,5099.0
2019-06-24 12:15:00,159.73,159.75,159.66,159.67,4826.0,147.6493,147.6678,147.5846,147.5939,4826.0
2019-06-24 12:20:00,159.71,159.74,159.64,159.67,37699.0,147.6308,147.6586,147.5661,147.5939,37699.0
2019-06-24 12:25:00,159.7,159.74,159.61,159.61,4510.0,147.6216,147.6586,147.5384,147.5384,4510.0
2019-06-24 12:30:00,159.61,159.73,159.59,159.66,7321.0,147.5384,147.6493,147.5199,147.5846,7321.0
2019-06-24 12:35:00,159.67,159.7,159.62,159.64,4634.0,147.5939,147.6216,147.5476,147.5661,4634.0
2019-06-24 12:40:00,159.63,159.63,159.51,159.58,9608.0,147.5569,147.5569,147.446,147.5107,9608.0
2019-06-24 12:45:00,159.57,159.6,159.01,159.11,25874.0,147.5014,147.5292,146.9838,147.0762,25874.0
2019-06-24 12:50:00,159.11,159.67,159.11,159.54,47708.0,147.0762,147.5939,147.0762,147.4737,47708.0
2019-06-24 12:55:00,159.58,159.62,159.53,159.56,5241.0,147.5107,147.5476,147.4645,147.4922,5241.0
2019-06-24 13:00:00,159.56,159.63,159.44,159.53,10852.0,147.4922,147.5569,147.3813,147.4645,10852.0
2019-06-24 13:05:00,159.51,159.58,159.47,159.57,9442.0,147.446,147.5107,147.409,147.5014,9442.0
2019-06-24 13:10:00,159.59,159.64,159.55,159.58,3984.0,147.5199,147.5661,147.4829,147.5107,3984.0
2019-06-24 13:15:00,159.55,159.59,159.53,159.55,5600.0,147.4829,147.5199,147.4645,147.4829,5600.0
2019-06-24 13:20:00,159.56,159.62,159.51,159.51,11650.0,147.4922,147.5476,147.446,147.446,11650.0
2019-06-24 13:25:00,159.51,159.6,159.51,159.57,8137.0,147.446,147.5292,147.446,147.5014,8137.0
2019-06-24 13:30:00,159.56,159.61,159.52,159.58,18981.0,147.4922,147.5384,147.4552,147.5107,18981.0
2019-06-24 13:35:00,159.56,159.82,159.54,159.8,7561.0,147.4922,147.7325,147.4737,147.714,7561.0
2019-06-24 13:40:00,159.82,159.84,159.73,159.76,4183.0,147.7325,147.751,147.6493,147.6771,4183.0
2019-06-24 13:45:00,159.78,159.79,159.6,159.6,5426.0,147.6955,147.7048,147.5292,147.5292,5426.0
2019-06-24 13:50:00,159.6,159.62,159.44,159.57,16353.0,147.5292,147.5476,147.3813,147.5014,16353.0
2019-06-24 13:55:00,159.61,159.71,159.58,159.7,6791.0,147.5384,147.6308,147.5107,147.6216,6791.0
2019-06-24 14:00:00,159.62,159.71,159.62,159.68,3400.0,147.5476,147.6308,147.5476,147.6031,3400.0
2019-06-24 14:05:00,159.72,159.73,159.6,159.66,7065.0,147.6401,147.6493,147.5292,147.5846,7065.0
2019-06-24 14:10:00,159.67,159.74,159.63,159.64,4524.0,147.5939,147.6586,147.5569,147.5661,4524.0
2019-06-24 14:15:00,159.64,159.68,159.59,159.59,8451.0,147.5661,147.6031,147.5199,147.5199,8451.0
2019-06-24 14:20:00,159.6,159.65,159.56,159.61,7512.0,147.5292,147.5754,147.4922,147.5384,7512.0
2019-06-24 14:25:00,159.62,159.66,159.54,159.66,5198.0,147.5476,147.5846,147.4737,147.5846,5198.0
2019-06-24 14:30:00,159.64,159.66,159.59,159.62,5042.0,147.5661,147.5846,147.5199,147.5476,5042.0
2019-06-24 14:35:00,159.6,159.65,159.56,159.63,6622.0,147.5292,147.5754,147.4922,147.5569,6622.0
2019-06-24 14:40:00,159.63,159.67,159.54,159.61,6811.0,147.5569,147.5939,147.4737,147.5384,6811.0
2019-06-24 14:45:00,159.61,159.67,159.53,159.58,8661.0,147.5384,147.5939,147.4645,147.5107,8661.0
2019-06-24 14:50:00,159.56,159.6,159.54,159.57,9267.0,147.4922,147.5292,147.4737,147.5014,9267.0
2019-06-24 14:55:00,159.57,159.66,159.56,159.63,10329.0,147.5014,147.5846,147.4922,147.5569,10329.0
2019-06-24 15:00:00,159.63,159.64,159.55,159.61,18933.0,147.5569,147.5661,147.4829,147.5384,18933.0
2019-06-24 15:05:00,159.64,159.66,159.53,159.59,9600.0,147.5661,147.5846,147.4645,147.5199,9600.0
2019-06-24 15:10:00,159.59,159.7,159.58,159.63,10314.0,147.5199,147.6216,147.5107,147.5569,10314.0
2019-06-24 15:15:00,159.65,159.71,159.62,159.62,3526.0,147.5754,147.6308,147.5476,147.5476,3526.0
2019-06-24 15:20:00,159.66,159.79,159.64,159.71,9817.0,147.5846,147.7048,147.5661,147.6308,9817.0
2019-06-24 15:25:00,159.75,159.83,159.72,159.78,4446.0,147.6678,147.7418,147.6401,147.6955,4446.0
2019-06-24 15:30:00,159.78,159.81,159.7,159.81,7161.0,147.6955,147.7233,147.6216,147.7233,7161.0
2019-06-24 15:35:00,159.83,160.01,159.81,159.99,11116.0,147.7418,147.9082,147.7233,147.8897,11116.0
2019-06-24 15:40:00,160.0,160.28,159.98,160.19,9818.0,147.8989,148.1577,147.8804,148.0745,9818.0
2019-06-24 15:45:00,160.2,160.21,159.99,160.11,7197.0,148.0838,148.093,147.8897,148.0006,7197.0
2019-06-24 15:50:00,160.08,160.74,160.08,160.39,21510.0,147.9729,148.5829,147.9729,148.2594,21510.0
2019-06-24 15:55:00,160.46,160.57,160.35,160.46,37961.0,148.3241,148.4258,148.2224,148.3241,37961.0
2019-06-25 09:30:00,159.56,159.93,159.0,159.4,28204.0,147.4922,147.8342,146.9745,147.3443,28204.0
2019-06-25 09:35:00,159.55,159.77,159.12,159.55,24870.0,147.4829,147.6863,147.0855,147.4829,24870.0
2019-06-25 09:40:00,159.5,159.71,159.24,159.61,18693.0,147.4367,147.6308,147.1964,147.5384,18693.0
2019-06-25 09:45:00,159.62,160.08,159.62,160.07,10165.0,147.5476,147.9729,147.5476,147.9636,10165.0
2019-06-25 09:50:00,160.17,160.68,159.96,160.68,7975.0,148.0561,148.5275,147.8619,148.5275,7975.0
2019-06-25 09:55:00,160.6,160.68,160.29,160.54,14501.0,148.4535,148.5275,148.167,148.3981,14501.0
2019-06-25 10:00:00,160.54,160.82,160.39,160.42,7267.0,148.3981,148.6569,148.2594,148.2871,7267.0
2019-06-25 10:05:00,160.44,160.56,160.28,160.3,10297.0,148.3056,148.4166,148.1577,148.1762,10297.0
2019-06-25 10:10:00,160.33,160.35,160.08,160.18,16599.0,148.204,148.2224,147.9729,148.0653,16599.0
2019-06-25 10:15:00,160.2,160.43,160.18,160.28,11330.0,148.0838,148.2964,148.0653,148.1577,11330.0
2019-06-25 10:20:00,160.25,160.47,160.12,160.43,10149.0,148.13,148.3334,148.0098,148.2964,10149.0
2019-06-25 10:25:00,160.42,160.7,160.34,160.65,5550.0,148.2871,148.546,148.2132,148.4997,5550.0
2019-06-25 10:30:00,160.7,160.82,160.49,160.59,6022.0,148.546,148.6569,148.3519,148.4443,6022.0
2019-06-25 10:35:00,160.61,160.65,160.42,160.54,5204.0,148.4628,148.4997,148.2871,148.3981,5204.0
2019-06-25 10:40:00,160.59,160.66,160.35,160.38,4300.0,148.4443,148.509,148.2224,148.2502,4300.0
2019-06-25 10:45:00,160.48,160.57,160.44,160.47,3100.0,148.3426,148.4258,148.3056,148.3334,3100.0
2019-06-25 10:50:00,160.47,160.68,160.45,160.54,7116.0,148.3334,148.5275,148.3149,148.3981,7116.0
2019-06-25 10:55:00,160.61,160.64,160.37,160.46,5827.0,148.4628,148.4905,148.2409,148.3241,5827.0
2019-06-25 11:00:00,160.47,160.61,160.39,160.43,6393.0,148.3334,148.4628,148.2594,148.2964,6393.0
2019-06-25 11:05:00,160.43,160.65,160.34,160.59,6998.0,148.2964,148.4997,148.2132,148.4443,6998.0
2019-06-25 11:10:00,160.66,160.66,160.43,160.44,5175.0,148.509,148.509,148.2964,148.3056,5175.0
2019-06-25 11:15:00,160.51,160.71,160.47,160.63,10392.0,148.3703,148.5552,148.3334,148.4813,10392.0
2019-06-25 11:20:00,160.66,160.74,160.62,160.63,11853.0,148.509,148.5829,148.472,148.4813,11853.0
2019-06-25 11:25:00,160.58,160.77,160.5,160.62,9051.0,148.435,148.6107,148.3611,148.472,9051.0
2019-06-25 11:30:00,160.64,160.7,160.55,160.59,3925.0,148.4905,148.546,148.4073,148.4443,3925.0
2019-06-25 11:35:00,160.5,160.67,160.37,160.57,48105.0,148.3611,148.5182,148.2409,148.4258,48105.0
2019-06-25 11:40:00,160.66,160.74,160.57,160.71,6045.0,148.509,148.5829,148.4258,148.5552,6045.0
2019-06-25 11:45:00,160.67,160.71,160.43,160.46,4897.0,148.5182,148.5552,148.2964,148.3241,4897.0
2019-06-25 11:50:00,160.45,160.53,160.42,160.5,5623.0,148.3149,148.3888,148.2871,148.3611,5623.0
2019-06-25 11:55:00,160.51,160.59,160.51,160.57,4021.0,148.3703,148.4443,148.3703,148.4258,4021.0
2019-06-25 12:00:00,160.58,160.61,160.46,160.52,7445.0,148.435,148.4628,148.3241,148.3796,7445.0
2019-06-25 12:05:00,160.53,160.63,160.5,160.62,4893.0,148.3888,148.4813,148.3611,148.472,4893.0
2019-06-25 12:10:00,160.59,160.62,160.54,160.56,4521.0,148.4443,148.472,148.3981,148.4166,4521.0
2019-06-25 12:15:00,160.56,160.56,160.38,160.5,23910.0,148.4166,148.4166,148.2502,148.3611,23910.0
2019-06-25 12:20:00,160.49,160.54,160.4,160.4,5214.0,148.3519,148.3981,148.2687,148.2687,5214.0
2019-06-25 12:25:00,160.44,160.45,160.28,160.4,7220.0,148.3056,148.3149,148.1577,148.2687,7220.0
2019-06-25 12:30:00,160.41,160.45,160.27,160.38,4961.0,148.2779,148.3149,148.1485,148.2502,4961.0
2019-06-25 12:35:00,160.36,160.37,159.98,160.01,6970.0,148.2317,148.2409,147.8804,147.9082,6970.0
2019-06-25 12:40:00,159.99,160.16,159.99,160.16,6591.0,147.8897,148.0468,147.8897,148.0468,6591.0
2019-06-25 12:45:00,160.14,160.26,160.08,160.18,4783.0,148.0283,148.1392,147.9729,148.0653,4783.0
2019-06-25 12:50:00,160.21,160.25,160.02,160.2,6899.0,148.093,148.13,147.9174,148.0838,6899.0
2019-06-25 12:55:00,160.23,160.29,160.11,160.11,5000.0,148.1115,148.167,148.0006,148.0006,5000.0
2019-06-25 13:00:00,160.15,160.15,159.77,160.08,7404.0,148.0376,148.0376,147.6863,147.9729,7404.0
2019-06-25 13:05:00,160.03,160.18,159.95,160.18,4113.0,147.9266,148.0653,147.8527,148.0653,4113.0
2019-06-25 13:10:00,160.18,160.28,160.17,160.22,4226.0,148.0653,148.1577,148.0561,148.1023,4226.0
2019-06-25 13:15:00,160.27,160.3,160.2,160.28,5292.0,148.1485,148.1762,148.0838,148.1577,5292.0
2019-06-25 13:20:00,160.25,160.42,160.22,160.34,6024.0,148.13,148.2871,148.1023,148.2132,6024.0
2019-06-25 13:25:00,160.34,160.42,160.33,160.38,4113.0,148.2132,148.2871,148.204,148.2502,4113.0
2019-06-25 13:30:00,160.38,160.41,160.32,160.37,11795.0,148.2502,148.2779,148.1947,148.2409,11795.0
2019-06-25 13:35:00,160.39,160.52,160.38,160.52,8930.0,148.2594,148.3796,148.2502,148.3796,8930.0
2019-06-25 13:40:00,160.52,160.73,160.47,160.69,5566.0,148.3796,148.5737,148.3334,148.5367,5566.0
2019-06-25 13:45:00,160.69,160.76,160.57,160.57,6295.0,148.5367,148.6014,148.4258,148.4258,6295.0
2019-06-25 13:50:00,160.47,160.54,160.35,160.39,5597.0,148.3334,148.3981,148.2224,148.2594,5597.0
2019-06-25 13:55:00,160.44,160.45,160.35,160.36,4395.0,148.3056,148.3149,148.2224,148.2317,4395.0
2019-06-25 14:00:00,160.38,160.39,160.15,160.16,9030.0,148.2502,148.2594,148.0376,148.0468,9030.0
2019-06-25 14:05:00,160.16,160.17,159.82,159.84,6548.0,148.0468,148.0561,147.7325,147.751,6548.0
2019-06-25 14:10:00,159.84,159.92,159.72,159.8,11482.0,147.751,147.825,147.6401,147.714,11482.0
2019-06-25 14:15:00,159.8,160.01,159.71,159.98,13758.0,147.714,147.9082,147.6308,147.8804,13758.0
2019-06-25 14:20:00,159.91,159.92,159.63,159.7,13618.0,147.8157,147.825,147.5569,147.6216,13618.0
2019-06-25 14:25:00,159.69,159.71,159.44,159.49,9332.0,147.6124,147.6308,147.3813,147.4275,9332.0
2019-06-25 14:30:00,159.46,159.46,159.2,159.25,10099.0,147.3998,147.3998,147.1594,147.2056,10099.0
2019-06-25 14:35:00,159.25,159.25,158.95,159.09,13664.0,147.2056,147.2056,146.9283,147.0577,13664.0
2019-06-25 14:40:00,159.06,159.09,158.84,158.96,18679.0,147.03,147.0577,146.8266,146.9376,18679.0
2019-06-25 14:45:00,158.99,159.19,158.98,159.19,11831.0,146.9653,147.1502,146.9561,147.1502,11831.0
2019-06-25 14:50:00,159.23,159.55,159.22,159.53,3936.0,147.1871,147.4829,147.1779,147.4645,3936.0
2019-06-25 14:55:00,159.62,159.79,159.59,159.72,3605.0,147.5476,147.7048,147.5199,147.6401,3605.0
2019-06-25 15:00:00,159.72,159.83,159.62,159.63,5705.0,147.6401,147.7418,147.5476,147.5569,5705.0
2019-06-25 15:05:00,159.71,159.71,159.47,159.53,6452.0,147.6308,147.6308,147.409,147.4645,6452.0
2019-06-25 15:10:00,159.58,159.6,159.41,159.41,5843.0,147.5107,147.5292,147.3535,147.3535,5843.0
2019-06-25 15:15:00,159.43,159.58,159.38,159.52,8171.0,147.372,147.5107,147.3258,147.4552,8171.0
2019-06-25 15:20:00,159.51,159.82,159.51,159.78,6215.0,147.446,147.7325,147.446,147.6955,6215.0
2019-06-25 15:25:00,159.76,160.0,159.72,159.9,9725.0,147.6771,147.8989,147.6401,147.8065,9725.0
2019-06-25 15:30:00,159.88,159.94,159.72,159.78,6577.0,147.788,147.8434,147.6401,147.6955,6577.0
2019-06-25 15:35:00,159.81,159.83,159.63,159.63,12314.0,147.7233,147.7418,147.5569,147.5569,12314.0
2019-06-25 15:40:00,159.62,159.99,159.6,159.96,12650.0,147.5476,147.8897,147.5292,147.8619,12650.0
2019-06-25 15:45:00,159.96,160.02,159.73,159.89,20513.0,147.8619,147.9174,147.6493,147.7972,20513.0
2019-06-25 15:50:00,159.86,159.93,159.64,159.89,26816.0,147.7695,147.8342,147.5661,147.7972,26816.0
2019-06-25 15:55:00,159.86,160.2,159.82,160.05,56753.0,147.7695,148.0838,147.7325,147.9451,56753.0
2019-06-26 09:30:00,160.25,160.64,159.63,159.63,12392.0,148.13,148.4905,147.5569,147.5569,12392.0
2019-06-26 09:35:00,159.74,160.23,159.74,159.74,6397.0,147.6586,148.1115,147.6586,147.6586,6397.0
2019-06-26 09:40:00,159.66,159.8,159.3,159.37,7222.0,147.5846,147.714,147.2519,147.3166,7222.0
2019-06-26 09:45:00,159.37,159.37,158.5,158.67,6412.0,147.3166,147.3166,146.5124,146.6695,6412.0
2019-06-26 09:50:00,158.63,158.63,158.0,158.13,9259.0,146.6325,146.6325,146.0502,146.1703,9259.0
2019-06-26 09:55:00,158.13,158.14,157.37,157.41,12326.0,146.1703,146.1796,145.4678,145.5048,12326.0
2019-06-26 10:00:00,157.52,157.65,157.27,157.38,11446.0,145.6065,145.7266,145.3754,145.4771,11446.0
2019-06-26 10:05:00,157.41,157.89,157.39,157.8,12353.0,145.5048,145.9485,145.4863,145.8653,12353.0
2019-06-26 10:10:00,157.82,157.84,157.4,157.65,8965.0,145.8838,145.9023,145.4956,145.7266,8965.0
2019-06-26 10:15:00,157.6,157.92,157.59,157.73,9120.0,145.6804,145.9762,145.6712,145.8006,9120.0
2019-06-26 10:20:00,157.83,157.93,157.64,157.64,7988.0,145.893,145.9855,145.7174,145.7174,7988.0
2019-06-26 10:25:00,157.62,157.72,157.17,157.43,19552.0,145.6989,145.7914,145.2829,145.5233,19552.0
2019-06-26 10:30:00,157.48,157.79,157.44,157.47,12351.0,145.5695,145.8561,145.5325,145.5603,12351.0
2019-06-26 10:35:00,157.48,157.61,157.38,157.41,16807.0,145.5695,145.6897,145.4771,145.5048,16807.0
2019-06-26 10:40:00,157.35,157.56,157.34,157.34,11417.0,145.4493,145.6435,145.4401,145.4401,11417.0
2019-06-26 10:45:00,157.38,157.44,157.2,157.32,14947.0,145.4771,145.5325,145.3107,145.4216,14947.0
2019-06-26 10:50:00,157.42,157.47,157.03,157.03,5161.0,145.514,145.5603,145.1535,145.1535,5161.0
2019-06-26 10:55:00,157.04,157.16,156.89,156.99,13701.0,145.1628,145.2737,145.0241,145.1166,13701.0
2019-06-26 11:00:00,156.9,157.52,156.9,157.5,10548.0,145.0334,145.6065,145.0334,145.588,10548.0
2019-06-26 11:05:00,157.43,157.54,157.38,157.4,8268.0,145.5233,145.625,145.4771,145.4956,8268.0
2019-06-26 11:10:00,157.51,157.51,157.01,157.01,10411.0,145.5972,145.5972,145.135,145.135,10411.0
2019-06-26 11:15:00,156.95,156.99,156.54,156.93,56945.0,145.0796,145.1166,144.7006,145.0611,56945.0
2019-06-26 11:20:00,156.92,157.07,156.59,156.93,35631.0,145.0519,145.1905,144.7468,145.0611,35631.0
2019-06-26 11:25:00,156.91,157.25,156.78,157.16,33903.0,145.0426,145.3569,144.9224,145.2737,33903.0
2019-06-26 11:30:00,157.2,157.43,157.15,157.33,6351.0,145.3107,145.5233,145.2645,145.4308,6351.0
2019-06-26 11:35:00,157.39,157.39,157.09,157.14,6800.0,145.4863,145.4863,145.209,145.2552,6800.0
2019-06-26 11:40:00,157.08,157.13,156.79,156.79,8374.0,145.1998,145.246,144.9317,144.9317,8374.0
2019-06-26 11:45:00,156.83,157.04,156.76,156.96,4728.0,144.9687,145.1628,144.904,145.0888,4728.0
2019-06-26 11:50:00,156.96,157.03,156.78,156.97,8680.0,145.0888,145.1535,144.9224,145.0981,8680.0
2019-06-26 11:55:00,156.93,157.18,156.88,157.15,8981.0,145.0611,145.2922,145.0149,145.2645,8981.0
2019-06-26 12:00:00,157.18,157.2,156.96,157.0,4400.0,145.2922,145.3107,145.0888,145.1258,4400.0
2019-06-26 12:05:00,157.0,157.03,156.91,156.95,6031.0,145.1258,145.1535,145.0426,145.0796,6031.0
2019-06-26 12:10:00,156.98,157.07,156.88,156.89,8559.0,145.1073,145.1905,145.0149,145.0241,8559.0
2019-06-26 12:15:00,156.89,156.98,156.88,156.95,7963.0,145.0241,145.1073,145.0149,145.0796,7963.0
2019-06-26 12:20:00,156.97,157.19,156.96,157.06,7609.0,145.0981,145.3014,145.0888,145.1813,7609.0
2019-06-26 12:25:00,157.05,157.14,157.01,157.11,8922.0,145.172,145.2552,145.135,145.2275,8922.0
2019-06-26 12:30:00,157.07,157.17,156.97,157.15,9408.0,145.1905,145.2829,145.0981,145.2645,9408.0
2019-06-26 12:35:00,157.15,157.31,157.05,157.27,10490.0,145.2645,145.4124,145.172,145.3754,10490.0
2019-06-26 12:40:00,157.31,157.64,157.3,157.53,8404.0,145.4124,145.7174,145.4031,145.6157,8404.0
2019-06-26 12:45:00,157.53,157.67,157.49,157.67,5030.0,145.6157,145.7451,145.5787,145.7451,5030.0
2019-06-26 12:50:00,157.66,157.75,157.57,157.71,7550.0,145.7359,145.8191,145.6527,145.7821,7550.0
2019-06-26 12:55:00,157.7,157.81,157.67,157.81,5725.0,145.7729,145.8745,145.7451,145.8745,5725.0
2019-06-26 13:00:00,157.76,157.76,157.49,157.64,6614.0,145.8283,145.8283,145.5787,145.7174,6614.0
2019-06-26 13:05:00,157.64,157.76,157.54,157.58,7080.0,145.7174,145.8283,145.625,145.6619,7080.0
2019-06-26 13:10:00,157.58,157.72,157.55,157.72,3524.0,145.6619,145.7914,145.6342,145.7914,3524.0
2019-06-26 13:15:00,157.71,157.71,157.56,157.61,6782.0,145.7821,145.7821,145.6435,145.6897,6782.0
2019-06-26 13:20:00,157.57,157.75,157.55,157.65,4507.0,145.6527,145.8191,145.6342,145.7266,4507.0
2019-06-26 13:25:00,157.68,157.68,157.46,157.51,5512.0,145.7544,145.7544,145.551,145.5972,5512.0
2019-06-26 13:30:00,157.49,157.51,157.35,157.38,3700.0,145.5787,145.5972,145.4493,145.4771,3700.0
2019-06-26 13:35:00,157.38,157.56,157.37,157.45,5378.0,145.4771,145.6435,145.4678,145.5418,5378.0
2019-06-26 13:40:00,157.5,157.6,157.36,157.6,8571.0,145.588,145.6804,145.4586,145.6804,8571.0
2019-06-26 13:45:00,157.59,157.6,157.49,157.58,5189.0,145.6712,145.6804,145.5787,145.6619,5189.0
2019-06-26 13:50:00,157.57,157.63,157.54,157.58,5899.0,145.6527,145.7082,145.625,145.6619,5899.0
2019-06-26 13:55:00,157.61,157.83,157.61,157.75,3413.0,145.6897,145.893,145.6897,145.8191,3413.0
2019-06-26 14:00:00,157.75,157.91,157.72,157.8,7424.0,145.8191,145.967,145.7914,145.8653,7424.0
2019-06-26 14:05:00,157.82,157.95,157.72,157.74,11910.0,145.8838,146.004,145.7914,145.8098,11910.0
2019-06-26 14:10:00,157.75,157.76,157.41,157.61,14208.0,145.8191,145.8283,145.5048,145.6897,14208.0
2019-06-26 14:15:00,157.66,157.66,157.45,157.48,5350.0,145.7359,145.7359,145.5418,145.5695,5350.0
2019-06-26 14:20:00,157.47,157.52,157.31,157.41,6821.0,145.5603,145.6065,145.4124,145.5048,6821.0
2019-06-26 14:25:00,157.44,157.47,157.28,157.42,5725.0,145.5325,145.5603,145.3846,145.514,5725.0
2019-06-26 14:30:00,157.42,157.55,157.41,157.54,7660.0,145.514,145.6342,145.5048,145.625,7660.0
2019-06-26 14:35:00,157.52,157.54,157.28,157.32,6019.0,145.6065,145.625,145.3846,145.4216,6019.0
2019-06-26 14:40:00,157.38,157.41,157.21,157.29,7500.0,145.4771,145.5048,145.3199,145.3939,7500.0
2019-06-26 14:45:00,157.26,157.27,156.78,156.85,13130.0,145.3661,145.3754,144.9224,144.9871,13130.0
2019-06-26 14:50:00,156.81,156.86,156.37,156.58,12689.0,144.9502,144.9964,144.5435,144.7376,12689.0
2019-06-26 14:55:00,156.58,156.96,156.58,156.96,19080.0,144.7376,145.0888,144.7376,145.0888,19080.0
2019-06-26 15:00:00,156.96,157.04,156.87,156.88,20410.0,145.0888,145.1628,145.0056,145.0149,20410.0
2019-06-26 15:05:00,156.89,157.13,156.86,157.05,6300.0,145.0241,145.246,144.9964,145.172,6300.0
2019-06-26 15:10:00,157.07,157.11,156.96,157.07,6080.0,145.1905,145.2275,145.0888,145.1905,6080.0
2019-06-26 15:15:00,157.07,157.14,157.02,157.14,11617.0,145.1905,145.2552,145.1443,145.2552,11617.0
2019-06-26 15:20:00,157.11,157.16,156.94,157.01,41476.0,145.2275,145.2737,145.0703,145.135,41476.0
2019-06-26 15:25:00,157.02,157.02,156.66,156.66,23778.0,145.1443,145.1443,144.8115,144.8115,23778.0
2019-06-26 15:30:00,156.66,156.98,156.61,156.84,13613.0,144.8115,145.1073,144.7653,144.9779,13613.0
2019-06-26 15:35:00,156.82,157.05,156.82,157.03,16563.0,144.9594,145.172,144.9594,145.1535,16563.0
2019-06-26 15:40:00,157.03,157.09,156.83,157.08,21631.0,145.1535,145.209,144.9687,145.1998,21631.0
2019-06-26 15:45:00,157.08,157.08,156.94,157.03,25999.0,145.1998,145.1998,145.0703,145.1535,25999.0
2019-06-26 15:50:00,157.07,157.31,157.05,157.16,21807.0,145.1905,145.4124,145.172,145.2737,21807.0
2019-06-26 15:55:00,157.13,157.19,156.84,156.85,63418.0,145.246,145.3014,144.9779,144.9871,63418.0
2019-06-27 09:30:00,157.28,157.45,156.36,157.36,61531.0,145.3846,145.5418,144.5342,145.4586,61531.0
2019-06-27 09:35:00,157.31,157.49,157.13,157.3,7911.0,145.4124,145.5787,145.246,145.4031,7911.0
2019-06-27 09:40:00,157.31,157.81,157.28,157.78,5820.0,145.4124,145.8745,145.3846,145.8468,5820.0
2019-06-27 09:45:00,157.77,157.81,157.2,157.72,28166.0,145.8376,145.8745,145.3107,145.7914,28166.0
2019-06-27 09:50:00,157.77,158.15,157.69,158.13,13503.0,145.8376,146.1888,145.7636,146.1703,13503.0
2019-06-27 09:55:00,158.13,158.31,158.09,158.31,14091.0,146.1703,146.3367,146.1334,146.3367,14091.0
2019-06-27 10:00:00,158.3,158.66,158.29,158.55,9154.0,146.3275,146.6603,146.3182,146.5586,9154.0
2019-06-27 10:05:00,158.66,158.66,158.28,158.33,15387.0,146.6603,146.6603,146.309,146.3552,15387.0
2019-06-27 10:10:00,158.33,158.54,158.26,158.35,25909.0,146.3552,146.5493,146.2905,146.3737,25909.0
2019-06-27 10:15:00,158.34,158.51,158.32,158.32,4282.0,146.3645,146.5216,146.346,146.346,4282.0
2019-06-27 10:20:00,158.42,158.71,158.37,158.57,25768.0,146.4384,146.7065,146.3922,146.5771,25768.0
2019-06-27 10:25:00,158.57,158.57,158.26,158.31,3001.0,146.5771,146.5771,146.2905,146.3367,3001.0
2019-06-27 10:30:00,158.41,158.46,158.31,158.34,3513.0,146.4292,146.4754,146.3367,146.3645,3513.0
2019-06-27 10:35:00,158.33,158.37,158.28,158.31,2332.0,146.3552,146.3922,146.309,146.3367,2332.0
2019-06-27 10:40:00,158.31,158.33,158.21,158.27,4200.0,146.3367,146.3552,146.2443,146.2998,4200.0
2019-06-27 10:45:00,158.26,158.3,158.14,158.15,8012.0,146.2905,146.3275,146.1796,146.1888,8012.0
2019-06-27 10:50:00,158.18,158.39,158.02,158.02,6089.0,146.2166,146.4107,146.0687,146.0687,6089.0
2019-06-27 10:55:00,157.99,158.04,157.85,158.04,2427.0,146.0409,146.0871,145.9115,146.0871,2427.0
2019-06-27 11:00:00,158.05,158.23,157.92,158.15,2900.0,146.0964,146.2628,145.9762,146.1888,2900.0
2019-06-27 11:05:00,158.12,158.14,158.04,158.14,1198.0,146.1611,146.1796,146.0871,146.1796,1198.0
2019-06-27 11:10:00,158.12,158.28,158.12,158.15,2500.0,146.1611,146.309,146.1611,146.1888,2500.0
2019-06-27 11:15:00,158.14,158.18,157.89,157.9,8859.0,146.1796,146.2166,145.9485,145.9577,8859.0
2019-06-27 11:20:00,157.87,157.92,157.45,157.61,4394.0,145.93,145.9762,145.5418,145.6897,4394.0
2019-06-27 11:25:00,157.54,157.64,157.43,157.56,17384.0,145.625,145.7174,145.5233,145.6435,17384.0
2019-06-27 11:30:00,157.53,157.84,157.53,157.71,19242.0,145.6157,145.9023,145.6157,145.7821,19242.0
2019-06-27 11:35:00,157.69,157.98,157.66,157.97,2002.0,145.7636,146.0317,145.7359,146.0224,2002.0
2019-06-27 11:40:00,157.92,158.0,157.92,157.94,4503.0,145.9762,146.0502,145.9762,145.9947,4503.0
2019-06-27 11:45:00,157.96,158.06,157.92,158.05,7500.0,146.0132,146.1056,145.9762,146.0964,7500.0
2019-06-27 11:50:00,158.05,158.23,157.96,157.99,3687.0,146.0964,146.2628,146.0132,146.0409,3687.0
2019-06-27 11:55:00,157.91,158.08,157.86,158.05,6778.0,145.967,146.1241,145.9208,146.0964,6778.0
2019-06-27 12:00:00,158.02,158.05,157.92,157.93,4142.0,146.0687,146.0964,145.9762,145.9855,4142.0
2019-06-27 12:05:00,157.9,157.96,157.89,157.96,2361.0,145.9577,146.0132,145.9485,146.0132,2361.0
2019-06-27 12:10:00,157.95,158.12,157.9,157.9,8333.0,146.004,146.1611,145.9577,145.9577,8333.0
2019-06-27 12:15:00,157.94,158.13,157.94,158.06,4618.0,145.9947,146.1703,145.9947,146.1056,4618.0
2019-06-27 12:20:00,158.06,158.18,158.05,158.18,3743.0,146.1056,146.2166,146.0964,146.2166,3743.0
2019-06-27 12:25:00,158.17,158.23,158.14,158.22,2000.0,146.2073,146.2628,146.1796,146.2535,2000.0
2019-06-27 12:30:00,158.31,158.34,158.21,158.34,5711.0,146.3367,146.3645,146.2443,146.3645,5711.0
2019-06-27 12:35:00,158.37,158.4,158.25,158.32,4050.0,146.3922,146.4199,146.2813,146.346,4050.0
2019-06-27 12:40:00,158.3,158.31,158.19,158.2,1819.0,146.3275,146.3367,146.2258,146.235,1819.0
2019-06-27 12:45:00,158.2,158.33,158.19,158.28,1900.0,146.235,146.3552,146.2258,146.309,1900.0
2019-06-27 12:50:00,158.28,158.28,158.23,158.24,2899.0,146.309,146.309,146.2628,146.272,2899.0
2019-06-27 12:55:00,158.27,158.37,158.18,158.18,9079.0,146.2998,146.3922,146.2166,146.2166,9079.0
2019-06-27 13:00:00,158.17,158.26,158.08,158.11,14010.0,146.2073,146.2905,146.1241,146.1519,14010.0
2019-06-27 13:05:00,158.14,158.17,157.99,158.17,10372.0,146.1796,146.2073,146.0409,146.2073,10372.0
2019-06-27 13:10:00,158.17,158.28,158.14,158.21,16791.0,146.2073,146.309,146.1796,146.2443,16791.0
2019-06-27 13:15:00,158.24,158.29,158.19,158.29,3307.0,146.272,146.3182,146.2258,146.3182,3307.0
2019-06-27 13:20:00,158.31,158.36,158.24,158.36,10497.0,146.3367,146.3829,146.272,146.3829,10497.0
2019-06-27 13:25:00,158.36,158.44,158.34,158.41,3952.0,146.3829,146.4569,146.3645,146.4292,3952.0
2019-06-27 13:30:00,158.41,158.45,158.36,158.42,4600.0,146.4292,146.4661,146.3829,146.4384,4600.0
2019-06-27 13:35:00,158.42,158.43,158.27,158.29,8311.0,146.4384,146.4477,146.2998,146.3182,8311.0
2019-06-27 13:40:00,158.29,158.3,158.13,158.3,6807.0,146.3182,146.3275,146.1703,146.3275,6807.0
2019-06-27 13:45:00,158.28,158.3,158.25,158.26,8482.0,146.309,146.3275,146.2813,146.2905,8482.0
2019-06-27 13:50:00,158.24,158.29,158.18,158.25,2200.0,146.272,146.3182,146.2166,146.2813,2200.0
2019-06-27 13:55:00,158.28,158.28,158.18,158.21,4950.0,146.309,146.309,146.2166,146.2443,4950.0
2019-06-27 14:00:00,158.14,158.3,158.07,158.07,7127.0,146.1796,146.3275,146.1149,146.1149,7127.0
2019-06-27 14:05:00,158.08,158.11,158.02,158.04,4800.0,146.1241,146.1519,146.0687,146.0871,4800.0
2019-06-27 14:10:00,158.07,158.25,158.05,158.15,5434.0,146.1149,146.2813,146.0964,146.1888,5434.0
2019-06-27 14:15:00,158.19,158.3,158.16,158.29,9295.0,146.2258,146.3275,146.1981,146.3182,9295.0
2019-06-27 14:20:00,158.27,158.3,158.23,158.27,3153.0,146.2998,146.3275,146.2628,146.2998,3153.0
2019-06-27 14:25:00,158.27,158.3,158.24,158.28,3000.0,146.2998,146.3275,146.272,146.309,3000.0
2019-06-27 14:30:00,158.26,158.62,158.26,158.62,7274.0,146.2905,146.6233,146.2905,146.6233,7274.0
2019-06-27 14:35:00,158.59,158.59,158.18,158.19,6800.0,146.5956,146.5956,146.2166,146.2258,6800.0
2019-06-27 14:40:00,158.19,158.37,158.18,158.37,1500.0,146.2258,146.3922,146.2166,146.3922,1500.0
2019-06-27 14:45:00,158.42,158.45,158.15,158.26,2791.0,146.4384,146.4661,146.1888,146.2905,2791.0
2019-06-27 14:50:00,158.18,158.19,157.98,158.03,5785.0,146.2166,146.2258,146.0317,146.0779,5785.0
2019-06-27 14:55:00,158.02,158.1,157.84,157.84,7384.0,146.0687,146.1426,145.9023,145.9023,7384.0
2019-06-27 15:00:00,157.88,158.14,157.87,158.14,8025.0,145.9392,146.1796,145.93,146.1796,8025.0
2019-06-27 15:05:00,158.15,158.15,158.04,158.12,3745.0,146.1888,146.1888,146.0871,146.1611,3745.0
2019-06-27 15:10:00,158.1,158.25,157.97,158.24,6439.0,146.1426,146.2813,146.0224,146.272,6439.0
2019-06-27 15:15:00,158.16,158.23,158.05,158.14,7034.0,146.1981,146.2628,146.0964,146.1796,7034.0
2019-06-27 15:20:00,158.16,158.37,158.13,158.34,7425.0,146.1981,146.3922,146.1703,146.3645,7425.0
2019-06-27 15:25:00,158.39,158.62,158.36,158.51,16185.0,146.4107,146.6233,146.3829,146.5216,16185.0
2019-06-27 15:30:00,158.52,158.52,158.11,158.22,11603.0,146.5308,146.5308,146.1519,146.2535,11603.0
2019-06-27 15:35:00,158.21,158.29,158.13,158.25,13498.0,146.2443,146.3182,146.1703,146.2813,13498.0
2019-06-27 15:40:00,158.27,158.35,158.13,158.15,15676.0,146.2998,146.3737,146.1703,146.1888,15676.0
2019-06-27 15:45:00,158.12,158.14,157.8,157.8,15731.0,146.1611,146.1796,145.8653,145.8653,15731.0
2019-06-27 15:50:00,157.78,157.86,157.68,157.83,21993.0,145.8468,145.9208,145.7544,145.893,21993.0
2019-06-27 15:55:00,157.8,158.11,157.63,157.75,99099.0,145.8653,146.1519,145.7082,145.8191,99099.0
2019-06-28 09:30:00,158.05,158.25,157.26,157.6,17684.0,146.0964,146.2813,145.3661,145.6804,17684.0
2019-06-28 09:35:00,157.53,157.71,156.86,157.16,22610.0,145.6157,145.7821,144.9964,145.2737,22610.0
2019-06-28 09:40:00,157.29,157.89,157.02,157.51,40264.0,145.3939,145.9485,145.1443,145.5972,40264.0
2019-06-28 09:45:00,157.53,157.54,156.5,157.08,51756.0,145.6157,145.625,144.6636,145.1998,51756.0
2019-06-28 09:50:00,156.99,157.13,156.68,157.12,28169.0,145.1166,145.246,144.83,145.2367,28169.0
2019-06-28 09:55:00,157.07,157.2,156.65,157.08,33575.0,145.1905,145.3107,144.8023,145.1998,33575.0
2019-06-28 10:00:00,157.05,157.44,156.94,156.94,51731.0,145.172,145.5325,145.0703,145.0703,51731.0
2019-06-28 10:05:00,156.94,157.16,156.84,157.1,29651.0,145.0703,145.2737,144.9779,145.2182,29651.0
2019-06-28 10:10:00,157.26,157.48,157.15,157.24,47816.0,145.3661,145.5695,145.2645,145.3477,47816.0
2019-06-28 10:15:00,157.24,157.58,157.13,157.21,10739.0,145.3477,145.6619,145.246,145.3199,10739.0
2019-06-28 10:20:00,157.2,157.56,157.16,157.46,6826.0,145.3107,145.6435,145.2737,145.551,6826.0
2019-06-28 10:25:00,157.43,157.61,157.23,157.45,73697.0,145.5233,145.6897,145.3384,145.5418,73697.0
2019-06-28 10:30:00,157.56,158.02,157.52,157.84,33508.0,145.6435,146.0687,145.6065,145.9023,33508.0
2019-06-28 10:35:00,157.93,157.93,157.44,157.44,8741.0,145.9855,145.9855,145.5325,145.5325,8741.0
2019-06-28 10:40:00,157.42,157.7,157.4,157.49,23548.0,145.514,145.7729,145.4956,145.5787,23548.0
2019-06-28 10:45:00,157.44,157.66,157.39,157.61,62022.0,145.5325,145.7359,145.4863,145.6897,62022.0
2019-06-28 10:50:00,157.61,157.79,157.38,157.55,8727.0,145.6897,145.8561,145.4771,145.6342,8727.0
2019-06-28 10:55:00,157.55,157.69,157.08,157.08,19579.0,145.6342,145.7636,145.1998,145.1998,19579.0
2019-06-28 11:00:00,157.22,157.31,157.04,157.31,8429.0,145.3292,145.4124,145.1628,145.4124,8429.0
2019-06-28 11:05:00,157.31,157.55,157.27,157.44,9736.0,145.4124,145.6342,145.3754,145.5325,9736.0
2019-06-28 11:10:00,157.5,157.72,157.33,157.52,37407.0,145.588,145.7914,145.4308,145.6065,37407.0
2019-06-28 11:15:00,157.6,157.69,157.43,157.66,7002.0,145.6804,145.7636,145.5233,145.7359,7002.0
2019-06-28 11:20:00,157.65,157.69,157.4,157.4,9090.0,145.7266,145.7636,145.4956,145.4956,9090.0
2019-06-28 11:25:00,157.4,157.78,157.4,157.62,12214.0,145.4956,145.8468,145.4956,145.6989,12214.0
2019-06-28 11:30:00,157.62,157.69,157.57,157.61,8535.0,145.6989,145.7636,145.6527,145.6897,8535.0
2019-06-28 11:35:00,157.63,157.7,157.21,157.35,17768.0,145.7082,145.7729,145.3199,145.4493,17768.0
2019-06-28 11:40:00,157.32,157.6,157.31,157.53,3700.0,145.4216,145.6804,145.4124,145.6157,3700.0
2019-06-28 11:45:00,157.52,157.84,157.51,157.77,6745.0,145.6065,145.9023,145.5972,145.8376,6745.0
2019-06-28 11:50:00,157.7,157.7,157.57,157.57,7082.0,145.7729,145.7729,145.6527,145.6527,7082.0
2019-06-28 11:55:00,157.62,157.81,157.58,157.59,4169.0,145.6989,145.8745,145.6619,145.6712,4169.0
2019-06-28 12:00:00,157.63,157.72,157.62,157.68,3316.0,145.7082,145.7914,145.6989,145.7544,3316.0
2019-06-28 12:05:00,157.72,157.93,157.7,157.8,6590.0,145.7914,145.9855,145.7729,145.8653,6590.0
2019-06-28 12:10:00,157.79,157.87,157.74,157.84,6023.0,145.8561,145.93,145.8098,145.9023,6023.0
2019-06-28 12:15:00,157.83,157.92,157.76,157.77,6960.0,145.893,145.9762,145.8283,145.8376,6960.0
2019-06-28 12:20:00,157.75,157.95,157.73,157.89,7829.0,145.8191,146.004,145.8006,145.9485,7829.0
2019-06-28 12:25:00,157.93,157.93,157.72,157.72,3830.0,145.9855,145.9855,145.7914,145.7914,3830.0
2019-06-28 12:30:00,157.71,157.96,157.66,157.96,8247.0,145.7821,146.0132,145.7359,146.0132,8247.0
2019-06-28 12:35:00,157.92,158.2,157.89,158.13,10591.0,145.9762,146.235,145.9485,146.1703,10591.0
2019-06-28 12:40:00,158.15,158.17,158.03,158.14,4034.0,146.1888,146.2073,146.0779,146.1796,4034.0
2019-06-28 12:45:00,158.19,158.2,158.11,158.16,10014.0,146.2258,146.235,146.1519,146.1981,10014.0
2019-06-28 12:50:00,158.17,158.19,158.07,158.07,4708.0,146.2073,146.2258,146.1149,146.1149,4708.0
2019-06-28 12:55:00,158.11,158.18,158.08,158.13,5102.0,146.1519,146.2166,146.1241,146.1703,5102.0
2019-06-28 13:00:00,158.11,158.2,158.09,158.13,8296.0,146.1519,146.235,146.1334,146.1703,8296.0
2019-06-28 13:05:00,158.16,158.32,158.13,158.27,14133.0,146.1981,146.346,146.1703,146.2998,14133.0
2019-06-28 13:10:00,158.32,158.63,158.32,158.53,11590.0,146.346,146.6325,146.346,146.5401,11590.0
2019-06-28 13:15:00,158.5,158.69,158.43,158.67,5280.0,146.5124,146.688,146.4477,146.6695,5280.0
2019-06-28 13:20:00,158.69,158.7,158.53,158.57,14363.0,146.688,146.6972,146.5401,146.5771,14363.0
2019-06-28 13:25:00,158.6,158.85,158.54,158.78,5841.0,146.6048,146.8359,146.5493,146.7712,5841.0
2019-06-28 13:30:00,158.78,159.1,158.74,159.1,4807.0,146.7712,147.067,146.7342,147.067,4807.0
2019-06-28 13:35:00,159.08,159.14,158.95,158.96,4209.0,147.0485,147.104,146.9283,146.9376,4209.0
2019-06-28 13:40:00,158.95,158.95,158.72,158.74,7334.0,146.9283,146.9283,146.7157,146.7342,7334.0
2019-06-28 13:45:00,158.7,158.74,158.64,158.68,7198.0,146.6972,146.7342,146.6418,146.6787,7198.0
2019-06-28 13:50:00,158.68,158.68,158.47,158.67,16562.0,146.6787,146.6787,146.4846,146.6695,16562.0
2019-06-28 13:55:00,158.64,158.64,158.41,158.47,25977.0,146.6418,146.6418,146.4292,146.4846,25977.0
2019-06-28 14:00:00,158.39,158.4,158.24,158.4,13822.0,146.4107,146.4199,146.272,146.4199,13822.0
2019-06-28 14:05:00,158.32,158.35,158.11,158.12,9951.0,146.346,146.3737,146.1519,146.1611,9951.0
2019-06-28 14:10:00,158.06,158.11,157.92,157.97,10048.0,146.1056,146.1519,145.9762,146.0224,10048.0
2019-06-28 14:15:00,157.98,158.05,157.92,158.01,19139.0,146.0317,146.0964,145.9762,146.0594,19139.0
2019-06-28 14:20:00,158.04,158.04,157.92,157.92,7069.0,146.0871,146.0871,145.9762,145.9762,7069.0
2019-06-28 14:25:00,157.98,158.01,157.83,157.93,22132.0,146.0317,146.0594,145.893,145.9855,22132.0
2019-06-28 14:30:00,157.99,158.04,157.86,157.91,5701.0,146.0409,146.0871,145.9208,145.967,5701.0
2019-06-28 14:35:00,157.91,158.02,157.86,157.95,7417.0,145.967,146.0687,145.9208,146.004,7417.0
2019-06-28 14:40:00,157.96,158.01,157.93,157.95,9509.0,146.0132,146.0594,145.9855,146.004,9509.0
2019-06-28 14:45:00,157.94,158.01,157.93,157.98,31369.0,145.9947,146.0594,145.9855,146.0317,31369.0
2019-06-28 14:50:00,157.98,158.0,157.8,157.8,17330.0,146.0317,146.0502,145.8653,145.8653,17330.0
2019-06-28 14:55:00,157.79,157.82,157.74,157.76,4468.0,145.8561,145.8838,145.8098,145.8283,4468.0
2019-06-28 15:00:00,157.78,157.89,157.77,157.88,9148.0,145.8468,145.9485,145.8376,145.9392,9148.0
2019-06-28 15:05:00,157.86,157.9,157.76,157.77,7049.0,145.9208,145.9577,145.8283,145.8376,7049.0
2019-06-28 15:10:00,157.76,157.91,157.76,157.83,8071.0,145.8283,145.967,145.8283,145.893,8071.0
2019-06-28 15:15:00,157.84,157.85,157.7,157.7,7707.0,145.9023,145.9115,145.7729,145.7729,7707.0
2019-06-28 15:20:00,157.65,157.78,157.63,157.69,11409.0,145.7266,145.8468,145.7082,145.7636,11409.0
2019-06-28 15:25:00,157.72,157.72,157.42,157.42,14048.0,145.7914,145.7914,145.514,145.514,14048.0
2019-06-28 15:30:00,157.4,157.75,157.37,157.68,24458.0,145.4956,145.8191,145.4678,145.7544,24458.0
2019-06-28 15:35:00,157.68,157.75,157.62,157.7,40605.0,145.7544,145.8191,145.6989,145.7729,40605.0
2019-06-28 15:40:00,157.71,157.71,157.48,157.55,38037.0,145.7821,145.7821,145.5695,145.6342,38037.0
2019-06-28 15:45:00,157.54,157.66,157.52,157.59,55416.0,145.625,145.7359,145.6065,145.6712,55416.0
2019-06-28 15:50:00,157.62,157.88,157.49,157.77,101463.0,145.6989,145.9392,145.5787,145.8376,101463.0
2019-06-28 15:55:00,157.82,157.86,157.5,157.57,252685.0,145.8838,145.9208,145.588,145.6527,252685.0
2019-07-01 09:30:00,158.92,159.05,158.48,158.75,33602.0,146.9006,147.0208,146.4939,146.7434,33602.0
2019-07-01 09:35:00,158.81,159.49,158.66,159.32,9701.0,146.7989,147.4275,146.6603,147.2703,9701.0
2019-07-01 09:40:00,159.3,159.53,159.06,159.4,7144.0,147.2519,147.4645,147.03,147.3443,7144.0
2019-07-01 09:45:00,159.38,159.76,159.25,159.41,20707.0,147.3258,147.6771,147.2056,147.3535,20707.0
2019-07-01 09:50:00,159.4,159.54,159.2,159.2,7927.0,147.3443,147.4737,147.1594,147.1594,7927.0
2019-07-01 09:55:00,159.25,159.55,158.94,159.16,10472.0,147.2056,147.4829,146.9191,147.1224,10472.0
2019-07-01 10:00:00,159.35,159.85,159.31,159.54,15585.0,147.2981,147.7603,147.2611,147.4737,15585.0
2019-07-01 10:05:00,159.54,159.6,159.21,159.24,8350.0,147.4737,147.5292,147.1687,147.1964,8350.0
2019-07-01 10:10:00,159.14,159.17,158.71,158.97,13503.0,147.104,147.1317,146.7065,146.9468,13503.0
2019-07-01 10:15:00,158.97,159.0,158.71,158.74,6452.0,146.9468,146.9745,146.7065,146.7342,6452.0
2019-07-01 10:20:00,158.74,158.95,158.74,158.79,7247.0,146.7342,146.9283,146.7342,146.7804,7247.0
2019-07-01 10:25:00,158.79,158.83,158.51,158.83,23074.0,146.7804,146.8174,146.5216,146.8174,23074.0
2019-07-01 10:30:00,158.76,158.88,158.72,158.74,7110.0,146.7527,146.8636,146.7157,146.7342,7110.0
2019-07-01 10:35:00,158.76,158.86,158.7,158.74,6017.0,146.7527,146.8451,146.6972,146.7342,6017.0
2019-07-01 10:40:00,158.79,158.8,158.7,158.76,13234.0,146.7804,146.7897,146.6972,146.7527,13234.0
2019-07-01 10:45:00,158.77,158.83,158.7,158.72,13838.0,146.7619,146.8174,146.6972,146.7157,13838.0
2019-07-01 10:50:00,158.74,158.95,158.67,158.75,11907.0,146.7342,146.9283,146.6695,146.7434,11907.0
2019-07-01 10:55:00,158.73,158.88,158.7,158.77,10263.0,146.725,146.8636,146.6972,146.7619,10263.0
2019-07-01 11:00:00,158.74,158.82,158.62,158.64,13569.0,146.7342,146.8082,146.6233,146.6418,13569.0
2019-07-01 11:05:00,158.65,158.75,158.58,158.68,18981.0,146.651,146.7434,146.5863,146.6787,18981.0
2019-07-01 11:10:00,158.69,158.8,158.68,158.72,14082.0,146.688,146.7897,146.6787,146.7157,14082.0
2019-07-01 11:15:00,158.71,158.76,158.56,158.64,32188.0,146.7065,146.7527,146.5678,146.6418,32188.0
2019-07-01 11:20:00,158.63,158.65,158.53,158.53,23695.0,146.6325,146.651,146.5401,146.5401,23695.0
2019-07-01 11:25:00,158.54,158.82,158.53,158.8,10837.0,146.5493,146.8082,146.5401,146.7897,10837.0
2019-07-01 11:30:00,158.79,159.18,158.78,158.94,13700.0,146.7804,147.1409,146.7712,146.9191,13700.0
2019-07-01 11:35:00,158.99,159.0,158.84,158.89,4400.0,146.9653,146.9745,146.8266,146.8729,4400.0
2019-07-01 11:40:00,158.9,159.07,158.71,158.83,5231.0,146.8821,147.0392,146.7065,146.8174,5231.0
2019-07-01 11:45:00,158.78,159.02,158.78,158.78,5486.0,146.7712,146.993,146.7712,146.7712,5486.0
2019-07-01 11:50:00,158.93,158.94,158.75,158.75,5311.0,146.9098,146.9191,146.7434,146.7434,5311.0
2019-07-01 11:55:00,158.75,158.92,158.69,158.88,6949.0,146.7434,146.9006,146.688,146.8636,6949.0
2019-07-01 12:00:00,158.93,158.96,158.83,158.91,4704.0,146.9098,146.9376,146.8174,146.8913,4704.0
2019-07-01 12:05:00,158.87,158.9,158.83,158.86,2013.0,146.8544,146.8821,146.8174,146.8451,2013.0
2019-07-01 12:10:00,158.86,158.96,158.86,158.92,4983.0,146.8451,146.9376,146.8451,146.9006,4983.0
2019-07-01 12:15:00,158.98,158.98,158.86,158.88,3766.0,146.9561,146.9561,146.8451,146.8636,3766.0
2019-07-01 12:20:00,158.95,158.97,158.86,158.92,4433.0,146.9283,146.9468,146.8451,146.9006,4433.0
2019-07-01 12:25:00,158.88,158.93,158.83,158.9,3600.0,146.8636,146.9098,146.8174,146.8821,3600.0
2019-07-01 12:30:00,158.9,159.0,158.89,159.0,4087.0,146.8821,146.9745,146.8729,146.9745,4087.0
2019-07-01 12:35:00,158.96,159.02,158.84,158.9,7404.0,146.9376,146.993,146.8266,146.8821,7404.0
2019-07-01 12:40:00,158.89,158.89,158.8,158.87,4495.0,146.8729,146.8729,146.7897,146.8544,4495.0
2019-07-01 12:45:00,158.89,159.01,158.88,158.95,5587.0,146.8729,146.9838,146.8636,146.9283,5587.0
2019-07-01 12:50:00,158.89,158.92,158.82,158.86,1175.0,146.8729,146.9006,146.8082,146.8451,1175.0
2019-07-01 12:55:00,158.82,158.86,158.7,158.71,5308.0,146.8082,146.8451,146.6972,146.7065,5308.0
2019-07-01 13:00:00,158.75,158.75,158.49,158.49,5527.0,146.7434,146.7434,146.5031,146.5031,5527.0
2019-07-01 13:05:00,158.51,158.56,158.41,158.47,3207.0,146.5216,146.5678,146.4292,146.4846,3207.0
2019-07-01 13:10:00,158.5,158.5,157.99,158.0,8239.0,146.5124,146.5124,146.0409,146.0502,8239.0
2019-07-01 13:15:00,157.96,158.13,157.93,158.05,5046.0,146.0132,146.1703,145.9855,146.0964,5046.0
2019-07-01 13:20:00,158.0,158.03,157.91,158.03,3374.0,146.0502,146.0779,145.967,146.0779,3374.0
2019-07-01 13:25:00,158.03,158.16,157.96,158.16,5318.0,146.0779,146.1981,146.0132,146.1981,5318.0
2019-07-01 13:30:00,158.13,158.21,158.04,158.13,4920.0,146.1703,146.2443,146.0871,146.1703,4920.0
2019-07-01 13:35:00,158.15,158.33,158.14,158.26,11090.0,146.1888,146.3552,146.1796,146.2905,11090.0
2019-07-01 13:40:00,158.26,158.39,158.21,158.36,4871.0,146.2905,146.4107,146.2443,146.3829,4871.0
2019-07-01 13:45:00,158.32,158.62,158.31,158.58,14242.0,146.346,146.6233,146.3367,146.5863,14242.0
2019-07-01 13:50:00,158.57,158.59,158.41,158.46,6669.0,146.5771,146.5956,146.4292,146.4754,6669.0
2019-07-01 13:55:00,158.43,158.47,158.34,158.47,5449.0,146.4477,146.4846,146.3645,146.4846,5449.0
2019-07-01 14:00:00,158.38,158.43,158.25,158.28,14644.0,146.4014,146.4477,146.2813,146.309,14644.0
2019-07-01 14:05:00,158.33,158.39,158.13,158.14,21712.0,146.3552,146.4107,146.1703,146.1796,21712.0
2019-07-01 14:10:00,158.17,158.41,158.12,158.38,13500.0,146.2073,146.4292,146.1611,146.4014,13500.0
2019-07-01 14:15:00,158.38,158.49,158.25,158.25,4200.0,146.4014,146.5031,146.2813,146.2813,4200.0
2019-07-01 14:20:00,158.29,158.4,158.15,158.17,17036.0,146.3182,146.4199,146.1888,146.2073,17036.0
2019-07-01 14:25:00,158.12,158.18,158.07,158.18,7654.0,146.1611,146.2166,146.1149,146.2166,7654.0
2019-07-01 14:30:00,158.21,158.38,158.15,158.35,12628.0,146.2443,146.4014,146.1888,146.3737,12628.0
2019-07-01 14:35:00,158.45,158.45,158.09,158.16,10602.0,146.4661,146.4661,146.1334,146.1981,10602.0
2019-07-01 14:40:00,158.14,158.25,158.13,158.23,6336.0,146.1796,146.2813,146.1703,146.2628,6336.0
2019-07-01 14:45:00,158.24,158.37,158.19,158.33,7561.0,146.272,146.3922,146.2258,146.3552,7561.0
2019-07-01 14:50:00,158.32,158.32,158.18,158.24,12794.0,146.346,146.346,146.2166,146.272,12794.0
2019-07-01 14:55:00,158.24,158.28,158.11,158.15,4354.0,146.272,146.309,146.1519,146.1888,4354.0
2019-07-01 15:00:00,158.13,158.31,158.12,158.27,5067.0,146.1703,146.3367,146.1611,146.2998,5067.0
2019-07-01 15:05:00,158.3,158.33,158.21,158.32,3962.0,146.3275,146.3552,146.2443,146.346,3962.0
2019-07-01 15:10:00,158.31,158.57,158.27,158.49,7663.0,146.3367,146.5771,146.2998,146.5031,7663.0
2019-07-01 15:15:00,158.5,158.58,158.43,158.53,6184.0,146.5124,146.5863,146.4477,146.5401,6184.0
2019-07-01 15:20:00,158.53,158.57,158.42,158.44,23397.0,146.5401,146.5771,146.4384,146.4569,23397.0
2019-07-01 15:25:00,158.41,158.73,158.4,158.58,26689.0,146.4292,146.725,146.4199,146.5863,26689.0
2019-07-01 15:30:00,158.57,158.76,158.57,158.66,20817.0,146.5771,146.7527,146.5771,146.6603,20817.0
2019-07-01 15:35:00,158.63,158.78,158.63,158.77,19894.0,146.6325,146.7712,146.6325,146.7619,19894.0
2019-07-01 15:40:00,158.77,158.81,158.67,158.7,8325.0,146.7619,146.7989,146.6695,146.6972,8325.0
2019-07-01 15:45:00,158.7,158.8,158.68,158.69,12894.0,146.6972,146.7897,146.6787,146.688,12894.0
2019-07-01 15:50:00,158.69,158.82,158.63,158.68,29222.0,146.688,146.8082,146.6325,146.6787,29222.0
2019-07-01 15:55:00,158.69,158.91,158.62,158.86,98218.0,146.688,146.8913,146.6233,146.8451,98218.0
2019-07-02 09:30:00,158.92,158.92,157.32,157.72,33103.0,146.9006,146.9006,145.4216,145.7914,33103.0
2019-07-02 09:35:00,157.58,158.46,157.43,158.46,9595.0,145.6619,146.4754,145.5233,146.4754,9595.0
2019-07-02 09:40:00,158.33,158.69,158.31,158.6,6479.0,146.3552,146.688,146.3367,146.6048,6479.0
2019-07-02 09:45:00,158.41,158.9,158.41,158.82,6177.0,146.4292,146.8821,146.4292,146.8082,6177.0
2019-07-02 09:50:00,158.76,158.91,158.57,158.8,14214.0,146.7527,146.8913,146.5771,146.7897,14214.0
2019-07-02 09:55:00,158.83,159.1,158.78,159.01,26792.0,146.8174,147.067,146.7712,146.9838,26792.0
2019-07-02 10:00:00,159.04,159.31,159.04,159.28,10250.0,147.0115,147.2611,147.0115,147.2334,10250.0
2019-07-02 10:05:00,159.28,159.5,159.13,159.39,22146.0,147.2334,147.4367,147.0947,147.335,22146.0
2019-07-02 10:10:00,159.37,159.58,159.34,159.49,15504.0,147.3166,147.5107,147.2888,147.4275,15504.0
2019-07-02 10:15:00,159.53,159.65,159.36,159.36,9922.0,147.4645,147.5754,147.3073,147.3073,9922.0
2019-07-02 10:20:00,159.37,159.54,159.35,159.54,8684.0,147.3166,147.4737,147.2981,147.4737,8684.0
2019-07-02 10:25:00,159.55,159.78,159.53,159.78,11754.0,147.4829,147.6955,147.4645,147.6955,11754.0
2019-07-02 10:30:00,159.71,159.9,159.69,159.9,9532.0,147.6308,147.8065,147.6124,147.8065,9532.0
2019-07-02 10:35:00,159.91,160.04,159.89,160.02,11021.0,147.8157,147.9359,147.7972,147.9174,11021.0
2019-07-02 10:40:00,159.99,160.1,159.93,160.1,7356.0,147.8897,147.9913,147.8342,147.9913,7356.0
2019-07-02 10:45:00,160.12,160.15,159.96,160.1,24907.0,148.0098,148.0376,147.8619,147.9913,24907.0
2019-07-02 10:50:00,160.11,160.17,160.02,160.11,7412.0,148.0006,148.0561,147.9174,148.0006,7412.0
2019-07-02 10:55:00,160.08,160.27,160.08,160.14,9100.0,147.9729,148.1485,147.9729,148.0283,9100.0
2019-07-02 11:00:00,160.14,160.2,160.01,160.02,9398.0,148.0283,148.0838,147.9082,147.9174,9398.0
2019-07-02 11:05:00,160.06,160.14,159.99,160.08,9928.0,147.9544,148.0283,147.8897,147.9729,9928.0
2019-07-02 11:10:00,160.1,160.16,160.07,160.14,7869.0,147.9913,148.0468,147.9636,148.0283,7869.0
2019-07-02 11:15:00,160.13,160.16,160.06,160.16,7782.0,148.0191,148.0468,147.9544,148.0468,7782.0
2019-07-02 11:20:00,160.15,160.31,160.06,160.11,6820.0,148.0376,148.1855,147.9544,148.0006,6820.0
2019-07-02 11:25:00,160.12,160.38,160.11,160.34,8247.0,148.0098,148.2502,148.0006,148.2132,8247.0
2019-07-02 11:30:00,160.32,160.4,160.14,160.15,8066.0,148.1947,148.2687,148.0283,148.0376,8066.0
2019-07-02 11:35:00,160.12,160.17,160.04,160.04,5786.0,148.0098,148.0561,147.9359,147.9359,5786.0
2019-07-02 11:40:00,159.99,160.11,159.95,160.06,14563.0,147.8897,148.0006,147.8527,147.9544,14563.0
2019-07-02 11:45:00,160.06,160.37,160.05,160.34,10659.0,147.9544,148.2409,147.9451,148.2132,10659.0
2019-07-02 11:50:00,160.35,160.35,160.19,160.22,3923.0,148.2224,148.2224,148.0745,148.1023,3923.0
2019-07-02 11:55:00,160.23,160.46,160.22,160.26,10543.0,148.1115,148.3241,148.1023,148.1392,10543.0
2019-07-02 12:00:00,160.26,160.32,160.14,160.16,8619.0,148.1392,148.1947,148.0283,148.0468,8619.0
2019-07-02 12:05:00,160.19,160.24,160.03,160.03,14890.0,148.0745,148.1208,147.9266,147.9266,14890.0
2019-07-02 12:10:00,160.06,160.11,159.98,160.03,3430.0,147.9544,148.0006,147.8804,147.9266,3430.0
2019-07-02 12:15:00,160.02,160.07,159.96,160.07,9381.0,147.9174,147.9636,147.8619,147.9636,9381.0
2019-07-02 12:20:00,160.09,160.24,160.02,160.17,24815.0,147.9821,148.1208,147.9174,148.0561,24815.0
2019-07-02 12:25:00,160.18,160.25,160.02,160.13,38698.0,148.0653,148.13,147.9174,148.0191,38698.0
2019-07-02 12:30:00,160.15,160.21,160.07,160.07,8851.0,148.0376,148.093,147.9636,147.9636,8851.0
2019-07-02 12:35:00,160.06,160.39,160.04,160.34,5627.0,147.9544,148.2594,147.9359,148.2132,5627.0
2019-07-02 12:40:00,160.34,160.41,160.27,160.34,7363.0,148.2132,148.2779,148.1485,148.2132,7363.0
2019-07-02 12:45:00,160.38,160.57,160.3,160.52,4920.0,148.2502,148.4258,148.1762,148.3796,4920.0
2019-07-02 12:50:00,160.52,160.53,160.44,160.5,4779.0,148.3796,148.3888,148.3056,148.3611,4779.0
2019-07-02 12:55:00,160.47,160.54,160.41,160.47,3743.0,148.3334,148.3981,148.2779,148.3334,3743.0
2019-07-02 13:00:00,160.45,160.49,160.41,160.43,3972.0,148.3149,148.3519,148.2779,148.2964,3972.0
2019-07-02 13:05:00,160.45,161.0,160.45,160.84,71886.0,148.3149,148.8233,148.3149,148.6754,71886.0
2019-07-02 13:10:00,160.83,160.83,160.65,160.65,5406.0,148.6661,148.6661,148.4997,148.4997,5406.0
2019-07-02 13:15:00,160.65,160.65,160.41,160.56,8641.0,148.4997,148.4997,148.2779,148.4166,8641.0
2019-07-02 13:20:00,160.6,160.76,160.54,160.72,2378.0,148.4535,148.6014,148.3981,148.5645,2378.0
2019-07-02 13:25:00,160.74,161.21,160.74,161.18,77042.0,148.5829,149.0174,148.5829,148.9897,77042.0
2019-07-02 13:30:00,161.19,161.19,160.97,161.03,6906.0,148.9989,148.9989,148.7955,148.851,6906.0
2019-07-02 13:35:00,161.07,161.32,161.07,161.1,44333.0,148.888,149.1191,148.888,148.9157,44333.0
2019-07-02 13:40:00,161.01,161.15,161.0,161.15,6210.0,148.8325,148.9619,148.8233,148.9619,6210.0
2019-07-02 13:45:00,161.14,161.79,161.13,161.47,127754.0,148.9527,149.5535,148.9434,149.2577,127754.0
2019-07-02 13:50:00,161.47,161.47,161.35,161.36,9241.0,149.2577,149.2577,149.1468,149.1561,9241.0
2019-07-02 13:55:00,161.39,161.55,161.37,161.55,8436.0,149.1838,149.3317,149.1653,149.3317,8436.0
2019-07-02 14:00:00,161.49,161.51,161.33,161.39,5608.0,149.2762,149.2947,149.1283,149.1838,5608.0
2019-07-02 14:05:00,161.38,161.45,161.35,161.4,9810.0,149.1745,149.2392,149.1468,149.193,9810.0
2019-07-02 14:10:00,161.39,161.39,161.24,161.25,5431.0,149.1838,149.1838,149.0451,149.0544,5431.0
2019-07-02 14:15:00,161.29,161.35,161.18,161.18,14061.0,149.0913,149.1468,148.9897,148.9897,14061.0
2019-07-02 14:20:00,161.14,161.18,161.02,161.05,9301.0,148.9527,148.9897,148.8418,148.8695,9301.0
2019-07-02 14:25:00,161.07,161.28,161.07,161.25,11225.0,148.888,149.0821,148.888,149.0544,11225.0
2019-07-02 14:30:00,161.23,161.28,161.19,161.24,11906.0,149.0359,149.0821,148.9989,149.0451,11906.0
2019-07-02 14:35:00,161.25,161.31,161.18,161.25,8690.0,149.0544,149.1098,148.9897,149.0544,8690.0
2019-07-02 14:40:00,161.26,161.31,161.12,161.17,7140.0,149.0636,149.1098,148.9342,148.9804,7140.0
2019-07-02 14:45:00,161.14,161.2,161.05,161.15,15310.0,148.9527,149.0082,148.8695,148.9619,15310.0
2019-07-02 14:50:00,161.12,161.19,161.07,161.08,8939.0,148.9342,148.9989,148.888,148.8972,8939.0
2019-07-02 14:55:00,161.06,161.18,160.99,161.01,12372.0,148.8787,148.9897,148.814,148.8325,12372.0
2019-07-02 15:00:00,161.01,161.08,160.95,161.07,18305.0,148.8325,148.8972,148.7771,148.888,18305.0
2019-07-02 15:05:00,161.09,161.23,161.05,161.23,4842.0,148.9065,149.0359,148.8695,149.0359,4842.0
2019-07-02 15:10:00,161.24,161.37,161.09,161.1,13476.0,149.0451,149.1653,148.9065,148.9157,13476.0
2019-07-02 15:15:00,161.16,161.23,161.15,161.18,6062.0,148.9712,149.0359,148.9619,148.9897,6062.0
2019-07-02 15:20:00,161.11,161.17,161.09,161.09,5749.0,148.925,148.9804,148.9065,148.9065,5749.0
2019-07-02 15:25:00,161.11,161.17,161.07,161.07,9893.0,148.925,148.9804,148.888,148.888,9893.0
2019-07-02 15:30:00,161.08,161.32,161.08,161.28,9740.0,148.8972,149.1191,148.8972,149.0821,9740.0
2019-07-02 15:35:00,161.27,161.44,161.27,161.42,16614.0,149.0729,149.23,149.0729,149.2115,16614.0
2019-07-02 15:40:00,161.43,161.59,161.41,161.47,13478.0,149.2208,149.3687,149.2023,149.2577,13478.0
2019-07-02 15:45:00,161.45,161.52,161.33,161.34,21479.0,149.2392,149.3039,149.1283,149.1376,21479.0
2019-07-02 15:50:00,161.35,161.66,161.35,161.55,118758.0,149.1468,149.4334,149.1468,149.3317,118758.0
2019-07-02 15:55:00,161.53,161.84,161.45,161.84,91440.0,149.3132,149.5997,149.2392,149.5997,91440.0
2019-07-03 09:30:00,162.32,162.69,162.0,162.43,21681.0,150.0434,150.3855,149.7476,150.1451,21681.0
2019-07-03 09:35:00,162.42,162.8,162.37,162.58,10612.0,150.1359,150.4871,150.0897,150.2838,10612.0
2019-07-03 09:40:00,162.58,163.82,162.5,163.76,37809.0,150.2838,151.43,150.2098,151.3745,37809.0
2019-07-03 09:45:00,163.79,164.49,163.52,164.13,42068.0,151.4023,152.0493,151.1527,151.7166,42068.0
2019-07-03 09:50:00,164.06,164.43,163.97,164.06,21841.0,151.6518,151.9939,151.5687,151.6518,21841.0
2019-07-03 09:55:00,164.09,164.19,163.79,164.19,11007.0,151.6796,151.772,151.4023,151.772,11007.0
2019-07-03 10:00:00,164.12,164.19,163.81,163.89,7406.0,151.7073,151.772,151.4208,151.4947,7406.0
2019-07-03 10:05:00,163.91,163.94,163.75,163.89,20090.0,151.5132,151.5409,151.3653,151.4947,20090.0
2019-07-03 10:10:00,163.88,164.02,163.78,164.0,14247.0,151.4855,151.6149,151.393,151.5964,14247.0
2019-07-03 10:15:00,164.05,164.05,163.72,163.85,7563.0,151.6426,151.6426,151.3376,151.4577,7563.0
2019-07-03 10:20:00,163.86,163.94,163.79,163.88,5993.0,151.467,151.5409,151.4023,151.4855,5993.0
2019-07-03 10:25:00,163.94,164.06,163.86,163.88,11326.0,151.5409,151.6518,151.467,151.4855,11326.0
2019-07-03 10:30:00,163.84,163.94,163.77,163.92,7776.0,151.4485,151.5409,151.3838,151.5224,7776.0
2019-07-03 10:35:00,163.95,164.6,163.95,164.6,26137.0,151.5502,152.151,151.5502,152.151,26137.0
2019-07-03 10:40:00,164.53,164.67,164.46,164.57,14514.0,152.0863,152.2157,152.0216,152.1233,14514.0
2019-07-03 10:45:00,164.6,164.68,164.5,164.65,10149.0,152.151,152.225,152.0586,152.1972,10149.0
2019-07-03 10:50:00,164.67,164.77,164.51,164.53,13337.0,152.2157,152.3081,152.0678,152.0863,13337.0
2019-07-03 10:55:00,164.53,164.85,164.45,164.85,14926.0,152.0863,152.3821,152.0123,152.3821,14926.0
2019-07-03 11:00:00,164.81,165.14,164.76,165.09,19772.0,152.3451,152.6502,152.2989,152.6039,19772.0
2019-07-03 11:05:00,165.06,165.07,164.87,165.05,17440.0,152.5762,152.5855,152.4006,152.567,17440.0
2019-07-03 11:10:00,165.06,165.47,165.01,165.45,21041.0,152.5762,152.9552,152.53,152.9367,21041.0
2019-07-03 11:15:00,165.44,165.69,165.34,165.58,24577.0,152.9275,153.1586,152.835,153.0569,24577.0
2019-07-03 11:20:00,165.56,165.66,165.11,165.27,34389.0,153.0384,153.1308,152.6224,152.7703,34389.0
2019-07-03 11:25:00,165.28,165.47,165.2,165.46,21537.0,152.7796,152.9552,152.7056,152.946,21537.0
2019-07-03 11:30:00,165.46,165.84,165.46,165.72,14810.0,152.946,153.2972,152.946,153.1863,14810.0
2019-07-03 11:35:00,165.75,165.87,165.55,165.72,14187.0,153.214,153.325,153.0292,153.1863,14187.0
2019-07-03 11:40:00,165.68,165.72,165.46,165.52,14792.0,153.1493,153.1863,152.946,153.0014,14792.0
2019-07-03 11:45:00,165.52,165.83,165.47,165.76,13839.0,153.0014,153.288,152.9552,153.2233,13839.0
2019-07-03 11:50:00,165.73,165.8,165.51,165.71,19005.0,153.1955,153.2602,152.9922,153.1771,19005.0
2019-07-03 11:55:00,165.67,165.71,165.44,165.5,19422.0,153.1401,153.1771,152.9275,152.9829,19422.0
2019-07-03 12:00:00,165.5,165.63,165.46,165.58,9590.0,152.9829,153.1031,152.946,153.0569,9590.0
2019-07-03 12:05:00,165.61,165.61,165.42,165.54,12703.0,153.0846,153.0846,152.909,153.0199,12703.0
2019-07-03 12:10:00,165.52,165.66,165.49,165.53,16884.0,153.0014,153.1308,152.9737,153.0107,16884.0
2019-07-03 12:15:00,165.53,165.7,165.47,165.62,9905.0,153.0107,153.1678,152.9552,153.0939,9905.0
2019-07-03 12:20:00,165.64,165.75,165.5,165.75,10688.0,153.1123,153.214,152.9829,153.214,10688.0
2019-07-03 12:25:00,165.75,165.94,165.51,165.54,17716.0,153.214,153.3897,152.9922,153.0199,17716.0
2019-07-03 12:30:00,165.53,165.61,165.02,165.09,17331.0,153.0107,153.0846,152.5392,152.6039,17331.0
2019-07-03 12:35:00,165.09,165.1,164.83,164.86,17936.0,152.6039,152.6132,152.3636,152.3913,17936.0
2019-07-03 12:40:00,164.86,165.04,164.82,165.02,22499.0,152.3913,152.5577,152.3544,152.5392,22499.0
2019-07-03 12:45:00,165.07,165.08,164.87,164.9,26617.0,152.5855,152.5947,152.4006,152.4283,26617.0
2019-07-03 12:50:00,164.94,165.12,164.61,164.71,48133.0,152.4653,152.6317,152.1602,152.2527,48133.0
2019-07-03 12:55:00,164.73,164.87,164.36,164.78,46430.0,152.2712,152.4006,151.9292,152.3174,46430.0
2019-07-05 09:30:00,164.02,164.41,163.63,164.41,23287.0,151.6149,151.9754,151.2544,151.9754,23287.0
2019-07-05 09:35:00,164.32,164.66,164.13,164.55,3290.0,151.8922,152.2065,151.7166,152.1048,3290.0
2019-07-05 09:40:00,164.45,164.7,164.1,164.44,9620.0,152.0123,152.2434,151.6888,152.0031,9620.0
2019-07-05 09:45:00,164.51,165.08,164.51,165.05,5400.0,152.0678,152.5947,152.0678,152.567,5400.0
2019-07-05 09:50:00,164.98,165.2,164.83,165.03,6653.0,152.5023,152.7056,152.3636,152.5485,6653.0
2019-07-05 09:55:00,165.04,165.19,164.54,164.87,10945.0,152.5577,152.6964,152.0955,152.4006,10945.0
2019-07-05 10:00:00,164.94,165.15,164.87,164.88,6580.0,152.4653,152.6594,152.4006,152.4098,6580.0
2019-07-05 10:05:00,164.88,165.04,164.7,165.04,5120.0,152.4098,152.5577,152.2434,152.5577,5120.0
2019-07-05 10:10:00,164.94,165.0,164.74,164.77,5703.0,152.4653,152.5208,152.2804,152.3081,5703.0
2019-07-05 10:15:00,164.75,164.75,164.43,164.56,4519.0,152.2897,152.2897,151.9939,152.114,4519.0
2019-07-05 10:20:00,164.56,164.57,163.79,163.9,6927.0,152.114,152.1233,151.4023,151.5039,6927.0
2019-07-05 10:25:00,163.9,164.06,163.61,163.79,8743.0,151.5039,151.6518,151.2359,151.4023,8743.0
2019-07-05 10:30:00,163.79,163.87,163.59,163.59,6685.0,151.4023,151.4762,151.2174,151.2174,6685.0
2019-07-05 10:35:00,163.68,163.7,163.44,163.5,7274.0,151.3006,151.3191,151.0787,151.1342,7274.0
2019-07-05 10:40:00,163.5,163.63,163.29,163.42,5947.0,151.1342,151.2544,150.9401,151.0602,5947.0
2019-07-05 10:45:00,163.44,163.82,163.43,163.82,3300.0,151.0787,151.43,151.0695,151.43,3300.0
2019-07-05 10:50:00,163.81,163.85,163.64,163.68,6606.0,151.4208,151.4577,151.2636,151.3006,6606.0
2019-07-05 10:55:00,163.65,163.67,163.34,163.5,5625.0,151.2729,151.2913,150.9863,151.1342,5625.0
2019-07-05 11:00:00,163.51,163.59,163.02,163.26,8801.0,151.1434,151.2174,150.6905,150.9123,8801.0
2019-07-05 11:05:00,163.21,163.35,163.17,163.29,7914.0,150.8661,150.9955,150.8292,150.9401,7914.0
2019-07-05 11:10:00,163.23,163.36,163.16,163.3,3856.0,150.8846,151.0048,150.8199,150.9493,3856.0
2019-07-05 11:15:00,163.3,163.56,163.29,163.44,7819.0,150.9493,151.1897,150.9401,151.0787,7819.0
2019-07-05 11:20:00,163.44,163.48,163.34,163.42,7211.0,151.0787,151.1157,150.9863,151.0602,7211.0
2019-07-05 11:25:00,163.41,163.45,163.3,163.35,7193.0,151.051,151.088,150.9493,150.9955,7193.0
2019-07-05 11:30:00,163.23,163.28,162.95,163.08,13307.0,150.8846,150.9308,150.6258,150.746,13307.0
2019-07-05 11:35:00,163.07,163.1,162.87,163.0,10591.0,150.7367,150.7645,150.5518,150.672,10591.0
2019-07-05 11:40:00,163.0,163.13,162.99,163.0,7275.0,150.672,150.7922,150.6628,150.672,7275.0
2019-07-05 11:45:00,163.0,163.05,162.84,163.05,9403.0,150.672,150.7182,150.5241,150.7182,9403.0
2019-07-05 11:50:00,163.06,163.13,163.01,163.03,3437.0,150.7275,150.7922,150.6813,150.6997,3437.0
2019-07-05 11:55:00,163.02,163.29,162.96,163.29,2400.0,150.6905,150.9401,150.635,150.9401,2400.0
2019-07-05 12:00:00,163.28,163.54,163.21,163.52,3040.0,150.9308,151.1712,150.8661,151.1527,3040.0
2019-07-05 12:05:00,163.5,163.91,163.46,163.71,15905.0,151.1342,151.5132,151.0972,151.3283,15905.0
2019-07-05 12:10:00,163.66,163.73,163.54,163.59,4923.0,151.2821,151.3468,151.1712,151.2174,4923.0
2019-07-05 12:15:00,163.63,163.83,163.63,163.7,8272.0,151.2544,151.4392,151.2544,151.3191,8272.0
2019-07-05 12:20:00,163.7,163.7,163.5,163.63,3000.0,151.3191,151.3191,151.1342,151.2544,3000.0
2019-07-05 12:25:00,163.65,163.67,163.53,163.6,11241.0,151.2729,151.2913,151.1619,151.2266,11241.0
2019-07-05 12:30:00,163.5,163.59,163.46,163.52,12145.0,151.1342,151.2174,151.0972,151.1527,12145.0
2019-07-05 12:35:00,163.5,163.64,163.49,163.62,3456.0,151.1342,151.2636,151.125,151.2451,3456.0
2019-07-05 12:40:00,163.61,163.61,163.51,163.52,2100.0,151.2359,151.2359,151.1434,151.1527,2100.0
2019-07-05 12:45:00,163.51,163.61,163.51,163.59,1500.0,151.1434,151.2359,151.1434,151.2174,1500.0
2019-07-05 12:50:00,163.57,163.59,163.54,163.58,2522.0,151.1989,151.2174,151.1712,151.2081,2522.0
2019-07-05 12:55:00,163.57,163.68,163.57,163.65,7350.0,151.1989,151.3006,151.1989,151.2729,7350.0
2019-07-05 13:00:00,163.63,163.64,163.37,163.43,4856.0,151.2544,151.2636,151.014,151.0695,4856.0
2019-07-05 13:05:00,163.47,163.69,163.47,163.69,2300.0,151.1065,151.3098,151.1065,151.3098,2300.0
2019-07-05 13:10:00,163.69,163.74,163.63,163.63,2319.0,151.3098,151.356,151.2544,151.2544,2319.0
2019-07-05 13:15:00,163.65,163.93,163.61,163.91,2673.0,151.2729,151.5317,151.2359,151.5132,2673.0
2019-07-05 13:20:00,163.91,163.91,163.82,163.82,1498.0,151.5132,151.5132,151.43,151.43,1498.0
2019-07-05 13:25:00,163.81,163.91,163.81,163.84,2423.0,151.4208,151.5132,151.4208,151.4485,2423.0
2019-07-05 13:30:00,163.87,164.03,163.87,163.91,3100.0,151.4762,151.6241,151.4762,151.5132,3100.0
2019-07-05 13:35:00,163.9,163.95,163.84,163.95,1926.0,151.5039,151.5502,151.4485,151.5502,1926.0
2019-07-05 13:40:00,163.91,164.02,163.91,164.0,3100.0,151.5132,151.6149,151.5132,151.5964,3100.0
2019-07-05 13:45:00,164.0,164.0,163.82,163.84,1400.0,151.5964,151.5964,151.43,151.4485,1400.0
2019-07-05 13:50:00,163.87,163.9,163.75,163.8,2400.0,151.4762,151.5039,151.3653,151.4115,2400.0
2019-07-05 13:55:00,163.78,163.78,163.68,163.77,1400.0,151.393,151.393,151.3006,151.3838,1400.0
2019-07-05 14:00:00,163.78,163.86,163.73,163.78,3110.0,151.393,151.467,151.3468,151.393,3110.0
2019-07-05 14:05:00,163.81,163.84,163.55,163.55,4189.0,151.4208,151.4485,151.1804,151.1804,4189.0
2019-07-05 14:10:00,163.63,163.63,163.39,163.5,3210.0,151.2544,151.2544,151.0325,151.1342,3210.0
2019-07-05 14:15:00,163.47,163.47,163.35,163.41,3307.0,151.1065,151.1065,150.9955,151.051,3307.0
2019-07-05 14:20:00,163.43,163.54,163.43,163.52,3200.0,151.0695,151.1712,151.0695,151.1527,3200.0
2019-07-05 14:25:00,163.49,163.56,163.31,163.34,2750.0,151.125,151.1897,150.9586,150.9863,2750.0
2019-07-05 14:30:00,163.33,163.45,163.32,163.42,5525.0,150.9771,151.088,150.9678,151.0602,5525.0
2019-07-05 14:35:00,163.44,163.44,163.2,163.34,6765.0,151.0787,151.0787,150.8569,150.9863,6765.0
2019-07-05 14:40:00,163.3,163.47,163.27,163.46,12133.0,150.9493,151.1065,150.9216,151.0972,12133.0
2019-07-05 14:45:00,163.46,163.65,163.45,163.63,4611.0,151.0972,151.2729,151.088,151.2544,4611.0
2019-07-05 14:50:00,163.63,163.91,163.63,163.87,6100.0,151.2544,151.5132,151.2544,151.4762,6100.0
2019-07-05 14:55:00,163.87,163.9,163.78,163.87,3900.0,151.4762,151.5039,151.393,151.4762,3900.0
2019-07-05 15:00:00,163.87,163.92,163.83,163.83,6112.0,151.4762,151.5224,151.4392,151.4392,6112.0
2019-07-05 15:05:00,163.75,163.79,163.64,163.69,2909.0,151.3653,151.4023,151.2636,151.3098,2909.0
2019-07-05 15:10:00,163.68,163.72,163.54,163.57,5421.0,151.3006,151.3376,151.1712,151.1989,5421.0
2019-07-05 15:15:00,163.55,163.59,163.52,163.53,1874.0,151.1804,151.2174,151.1527,151.1619,1874.0
2019-07-05 15:20:00,163.53,163.63,163.53,163.61,2560.0,151.1619,151.2544,151.1619,151.2359,2560.0
2019-07-05 15:25:00,163.61,163.61,163.43,163.56,6410.0,151.2359,151.2359,151.0695,151.1897,6410.0
2019-07-05 15:30:00,163.53,163.58,163.4,163.44,6000.0,151.1619,151.2081,151.0418,151.0787,6000.0
2019-07-05 15:35:00,163.48,163.5,163.39,163.41,11416.0,151.1157,151.1342,151.0325,151.051,11416.0
2019-07-05 15:40:00,163.39,163.4,163.3,163.33,8004.0,151.0325,151.0418,150.9493,150.9771,8004.0
2019-07-05 15:45:00,163.32,163.46,163.29,163.45,12512.0,150.9678,151.0972,150.9401,151.088,12512.0
2019-07-05 15:50:00,163.45,163.45,163.13,163.19,24977.0,151.088,151.088,150.7922,150.8476,24977.0
2019-07-05 15:55:00,163.16,163.53,163.1,163.52,44443.0,150.8199,151.1619,150.7645,151.1527,44443.0
2019-07-08 09:30:00,163.25,163.25,162.35,162.94,12221.0,150.9031,150.9031,150.0712,150.6166,12221.0
2019-07-08 09:35:00,163.14,163.27,162.9,163.17,6613.0,150.8014,150.9216,150.5796,150.8292,6613.0
2019-07-08 09:40:00,163.26,163.31,162.91,162.99,5567.0,150.9123,150.9586,150.5888,150.6628,5567.0
2019-07-08 09:45:00,162.97,163.09,162.94,162.95,2429.0,150.6443,150.7552,150.6166,150.6258,2429.0
2019-07-08 09:50:00,163.07,163.39,163.03,163.03,5351.0,150.7367,151.0325,150.6997,150.6997,5351.0
2019-07-08 09:55:00,163.12,163.14,163.0,163.0,4377.0,150.7829,150.8014,150.672,150.672,4377.0
2019-07-08 10:00:00,163.06,163.28,162.99,163.28,7676.0,150.7275,150.9308,150.6628,150.9308,7676.0
2019-07-08 10:05:00,163.23,163.34,163.16,163.26,13193.0,150.8846,150.9863,150.8199,150.9123,13193.0
2019-07-08 10:10:00,163.22,163.45,163.08,163.08,10514.0,150.8754,151.088,150.746,150.746,10514.0
2019-07-08 10:15:00,163.14,163.2,162.84,162.86,8113.0,150.8014,150.8569,150.5241,150.5426,8113.0
2019-07-08 10:20:00,162.83,162.95,162.61,162.7,10001.0,150.5149,150.6258,150.3115,150.3947,10001.0
2019-07-08 10:25:00,162.67,162.71,162.05,162.05,9667.0,150.367,150.4039,149.7939,149.7939,9667.0
2019-07-08 10:30:00,162.11,162.13,161.53,161.56,10003.0,149.8493,149.8678,149.3132,149.3409,10003.0
2019-07-08 10:35:00,161.58,161.58,161.39,161.57,7000.0,149.3594,149.3594,149.1838,149.3502,7000.0
2019-07-08 10:40:00,161.56,161.75,161.49,161.49,14809.0,149.3409,149.5166,149.2762,149.2762,14809.0
2019-07-08 10:45:00,161.47,161.47,160.74,160.98,21491.0,149.2577,149.2577,148.5829,148.8048,21491.0
2019-07-08 10:50:00,160.99,161.02,160.16,160.27,69035.0,148.814,148.8418,148.0468,148.1485,69035.0
2019-07-08 10:55:00,160.23,160.61,160.21,160.48,17287.0,148.1115,148.4628,148.093,148.3426,17287.0
2019-07-08 11:00:00,160.5,161.02,160.5,160.91,24800.0,148.3611,148.8418,148.3611,148.7401,24800.0
2019-07-08 11:05:00,160.93,161.3,160.93,161.28,8086.0,148.7586,149.1006,148.7586,149.0821,8086.0
2019-07-08 11:10:00,161.28,161.28,160.97,161.26,11288.0,149.0821,149.0821,148.7955,149.0636,11288.0
2019-07-08 11:15:00,161.24,161.24,161.11,161.2,8816.0,149.0451,149.0451,148.925,149.0082,8816.0
2019-07-08 11:20:00,161.23,161.33,161.07,161.07,14131.0,149.0359,149.1283,148.888,148.888,14131.0
2019-07-08 11:25:00,161.08,161.2,161.0,161.12,4765.0,148.8972,149.0082,148.8233,148.9342,4765.0
2019-07-08 11:30:00,161.2,161.24,161.1,161.2,4321.0,149.0082,149.0451,148.9157,149.0082,4321.0
2019-07-08 11:35:00,161.2,161.26,161.11,161.16,10485.0,149.0082,149.0636,148.925,148.9712,10485.0
2019-07-08 11:40:00,161.13,161.25,161.05,161.19,11852.0,148.9434,149.0544,148.8695,148.9989,11852.0
2019-07-08 11:45:00,161.17,161.2,161.09,161.17,9249.0,148.9804,149.0082,148.9065,148.9804,9249.0
2019-07-08 11:50:00,161.2,161.22,161.01,161.05,10809.0,149.0082,149.0266,148.8325,148.8695,10809.0
2019-07-08 11:55:00,161.01,161.2,161.01,161.13,7078.0,148.8325,149.0082,148.8325,148.9434,7078.0
2019-07-08 12:00:00,161.1,161.19,160.83,160.85,12006.0,148.9157,148.9989,148.6661,148.6846,12006.0
2019-07-08 12:05:00,160.83,161.16,160.82,161.11,8300.0,148.6661,148.9712,148.6569,148.925,8300.0
2019-07-08 12:10:00,161.11,161.14,161.04,161.04,3864.0,148.925,148.9527,148.8603,148.8603,3864.0
2019-07-08 12:15:00,161.06,161.16,161.06,161.15,5494.0,148.8787,148.9712,148.8787,148.9619,5494.0
2019-07-08 12:20:00,161.14,161.23,161.07,161.08,8880.0,148.9527,149.0359,148.888,148.8972,8880.0
2019-07-08 12:25:00,161.11,161.16,161.01,161.14,8127.0,148.925,148.9712,148.8325,148.9527,8127.0
2019-07-08 12:30:00,161.14,161.22,161.1,161.21,8031.0,148.9527,149.0266,148.9157,149.0174,8031.0
2019-07-08 12:35:00,161.21,161.22,161.07,161.1,9393.0,149.0174,149.0266,148.888,148.9157,9393.0
2019-07-08 12:40:00,161.04,161.2,161.04,161.1,6200.0,148.8603,149.0082,148.8603,148.9157,6200.0
2019-07-08 12:45:00,161.13,161.22,161.11,161.2,5670.0,148.9434,149.0266,148.925,149.0082,5670.0
2019-07-08 12:50:00,161.21,161.23,161.15,161.18,11027.0,149.0174,149.0359,148.9619,148.9897,11027.0
2019-07-08 12:55:00,161.2,161.5,161.16,161.46,16538.0,149.0082,149.2855,148.9712,149.2485,16538.0
2019-07-08 13:00:00,161.46,161.62,161.35,161.62,6647.0,149.2485,149.3964,149.1468,149.3964,6647.0
2019-07-08 13:05:00,161.64,161.67,161.4,161.52,5819.0,149.4149,149.4426,149.193,149.3039,5819.0
2019-07-08 13:10:00,161.5,161.54,161.4,161.46,4651.0,149.2855,149.3224,149.193,149.2485,4651.0
2019-07-08 13:15:00,161.5,161.5,161.4,161.45,4924.0,149.2855,149.2855,149.193,149.2392,4924.0
2019-07-08 13:20:00,161.49,161.53,161.45,161.51,7134.0,149.2762,149.3132,149.2392,149.2947,7134.0
2019-07-08 13:25:00,161.48,161.6,161.4,161.6,2800.0,149.267,149.3779,149.193,149.3779,2800.0
2019-07-08 13:30:00,161.6,161.6,161.44,161.57,3979.0,149.3779,149.3779,149.23,149.3502,3979.0
2019-07-08 13:35:00,161.59,161.72,161.56,161.67,7399.0,149.3687,149.4888,149.3409,149.4426,7399.0
2019-07-08 13:40:00,161.65,161.67,161.56,161.66,4281.0,149.4241,149.4426,149.3409,149.4334,4281.0
2019-07-08 13:45:00,161.66,161.66,161.55,161.55,4888.0,149.4334,149.4334,149.3317,149.3317,4888.0
2019-07-08 13:50:00,161.56,161.87,161.56,161.74,11168.0,149.3409,149.6275,149.3409,149.5073,11168.0
2019-07-08 13:55:00,161.72,161.75,161.55,161.66,5182.0,149.4888,149.5166,149.3317,149.4334,5182.0
2019-07-08 14:00:00,161.64,161.68,161.43,161.43,2874.0,149.4149,149.4518,149.2208,149.2208,2874.0
2019-07-08 14:05:00,161.43,161.62,161.42,161.62,3037.0,149.2208,149.3964,149.2115,149.3964,3037.0
2019-07-08 14:10:00,161.61,161.61,161.27,161.27,6370.0,149.3871,149.3871,149.0729,149.0729,6370.0
2019-07-08 14:15:00,161.3,161.41,161.23,161.38,4501.0,149.1006,149.2023,149.0359,149.1745,4501.0
2019-07-08 14:20:00,161.35,161.4,161.21,161.25,7416.0,149.1468,149.193,149.0174,149.0544,7416.0
2019-07-08 14:25:00,161.23,161.33,161.14,161.3,5448.0,149.0359,149.1283,148.9527,149.1006,5448.0
2019-07-08 14:30:00,161.39,161.56,161.32,161.54,5396.0,149.1838,149.3409,149.1191,149.3224,5396.0
2019-07-08 14:35:00,161.53,161.54,161.29,161.44,7696.0,149.3132,149.3224,149.0913,149.23,7696.0
2019-07-08 14:40:00,161.47,161.47,161.26,161.26,7445.0,149.2577,149.2577,149.0636,149.0636,7445.0
2019-07-08 14:45:00,161.31,161.49,161.28,161.45,6392.0,149.1098,149.2762,149.0821,149.2392,6392.0
2019-07-08 14:50:00,161.47,161.48,161.34,161.37,5899.0,149.2577,149.267,149.1376,149.1653,5899.0
2019-07-08 14:55:00,161.32,161.4,161.3,161.35,2650.0,149.1191,149.193,149.1006,149.1468,2650.0
2019-07-08 15:00:00,161.35,161.42,161.31,161.39,7724.0,149.1468,149.2115,149.1098,149.1838,7724.0
2019-07-08 15:05:00,161.34,161.43,161.3,161.3,12253.0,149.1376,149.2208,149.1006,149.1006,12253.0
2019-07-08 15:10:00,161.3,161.4,161.25,161.37,20309.0,149.1006,149.193,149.0544,149.1653,20309.0
2019-07-08 15:15:00,161.38,161.54,161.27,161.28,6410.0,149.1745,149.3224,149.0729,149.0821,6410.0
2019-07-08 15:20:00,161.27,161.34,161.23,161.29,7626.0,149.0729,149.1376,149.0359,149.0913,7626.0
2019-07-08 15:25:00,161.29,161.56,161.21,161.47,21433.0,149.0913,149.3409,149.0174,149.2577,21433.0
2019-07-08 15:30:00,161.49,161.77,161.49,161.68,12300.0,149.2762,149.535,149.2762,149.4518,12300.0
2019-07-08 15:35:00,161.68,161.78,161.43,161.5,28282.0,149.4518,149.5443,149.2208,149.2855,28282.0
2019-07-08 15:40:00,161.5,161.63,161.36,161.63,17763.0,149.2855,149.4056,149.1561,149.4056,17763.0
2019-07-08 15:45:00,161.68,161.9,161.66,161.87,12240.0,149.4518,149.6552,149.4334,149.6275,12240.0
2019-07-08 15:50:00,161.85,161.86,161.57,161.71,23042.0,149.609,149.6182,149.3502,149.4796,23042.0
2019-07-08 15:55:00,161.7,161.81,161.52,161.73,29152.0,149.4703,149.572,149.3039,149.4981,29152.0
2019-07-09 09:30:00,160.19,160.98,160.04,160.74,14046.0,148.0745,148.8048,147.9359,148.5829,14046.0
2019-07-09 09:35:00,160.64,161.25,160.63,161.25,14297.0,148.4905,149.0544,148.4813,149.0544,14297.0
2019-07-09 09:40:00,161.27,161.33,160.99,161.17,5937.0,149.0729,149.1283,148.814,148.9804,5937.0
2019-07-09 09:45:00,161.03,161.17,160.67,160.85,14301.0,148.851,148.9804,148.5182,148.6846,14301.0
2019-07-09 09:50:00,160.88,160.91,160.43,160.43,8713.0,148.7124,148.7401,148.2964,148.2964,8713.0
2019-07-09 09:55:00,160.43,160.79,160.4,160.76,11600.0,148.2964,148.6292,148.2687,148.6014,11600.0
2019-07-09 10:00:00,160.84,161.03,160.7,160.79,9618.0,148.6754,148.851,148.546,148.6292,9618.0
2019-07-09 10:05:00,160.82,161.02,160.72,160.93,5838.0,148.6569,148.8418,148.5645,148.7586,5838.0
2019-07-09 10:10:00,160.92,160.98,160.68,160.68,11050.0,148.7493,148.8048,148.5275,148.5275,11050.0
2019-07-09 10:15:00,160.7,160.7,160.45,160.61,12624.0,148.546,148.546,148.3149,148.4628,12624.0
2019-07-09 10:20:00,160.59,160.61,160.31,160.33,8480.0,148.4443,148.4628,148.1855,148.204,8480.0
2019-07-09 10:25:00,160.32,160.37,160.09,160.2,6919.0,148.1947,148.2409,147.9821,148.0838,6919.0
2019-07-09 10:30:00,160.21,160.23,159.81,159.97,9232.0,148.093,148.1115,147.7233,147.8712,9232.0
2019-07-09 10:35:00,160.03,160.13,159.93,160.04,5458.0,147.9266,148.0191,147.8342,147.9359,5458.0
2019-07-09 10:40:00,160.05,160.4,160.05,160.33,11164.0,147.9451,148.2687,147.9451,148.204,11164.0
2019-07-09 10:45:00,160.36,160.63,160.23,160.56,5974.0,148.2317,148.4813,148.1115,148.4166,5974.0
2019-07-09 10:50:00,160.63,160.8,160.54,160.7,5176.0,148.4813,148.6384,148.3981,148.546,5176.0
2019-07-09 10:55:00,160.75,160.75,160.42,160.42,5048.0,148.5922,148.5922,148.2871,148.2871,5048.0
2019-07-09 11:00:00,160.42,160.44,160.29,160.41,5011.0,148.2871,148.3056,148.167,148.2779,5011.0
2019-07-09 11:05:00,160.41,160.56,160.12,160.24,7821.0,148.2779,148.4166,148.0098,148.1208,7821.0
2019-07-09 11:10:00,160.29,160.33,160.16,160.2,5566.0,148.167,148.204,148.0468,148.0838,5566.0
2019-07-09 11:15:00,160.23,160.51,160.23,160.41,5175.0,148.1115,148.3703,148.1115,148.2779,5175.0
2019-07-09 11:20:00,160.41,160.73,160.41,160.73,7042.0,148.2779,148.5737,148.2779,148.5737,7042.0
2019-07-09 11:25:00,160.79,160.79,160.37,160.37,4691.0,148.6292,148.6292,148.2409,148.2409,4691.0
2019-07-09 11:30:00,160.45,160.67,160.45,160.57,4881.0,148.3149,148.5182,148.3149,148.4258,4881.0
2019-07-09 11:35:00,160.51,160.56,160.23,160.24,1300.0,148.3703,148.4166,148.1115,148.1208,1300.0
2019-07-09 11:40:00,160.23,160.26,160.11,160.24,2290.0,148.1115,148.1392,148.0006,148.1208,2290.0
2019-07-09 11:45:00,160.21,160.44,160.21,160.39,3102.0,148.093,148.3056,148.093,148.2594,3102.0
2019-07-09 11:50:00,160.33,160.35,160.26,160.26,2050.0,148.204,148.2224,148.1392,148.1392,2050.0
2019-07-09 11:55:00,160.29,160.29,160.13,160.13,3300.0,148.167,148.167,148.0191,148.0191,3300.0
2019-07-09 12:00:00,160.11,160.23,160.1,160.22,3583.0,148.0006,148.1115,147.9913,148.1023,3583.0
2019-07-09 12:05:00,160.24,160.24,160.06,160.08,6059.0,148.1208,148.1208,147.9544,147.9729,6059.0
2019-07-09 12:10:00,160.09,160.25,160.09,160.2,3487.0,147.9821,148.13,147.9821,148.0838,3487.0
2019-07-09 12:15:00,160.16,160.16,159.92,160.01,10497.0,148.0468,148.0468,147.825,147.9082,10497.0
2019-07-09 12:20:00,159.97,160.04,159.95,159.95,2879.0,147.8712,147.9359,147.8527,147.8527,2879.0
2019-07-09 12:25:00,159.97,160.08,159.79,160.0,7795.0,147.8712,147.9729,147.7048,147.8989,7795.0
2019-07-09 12:30:00,159.96,160.03,159.96,160.02,2600.0,147.8619,147.9266,147.8619,147.9174,2600.0
2019-07-09 12:35:00,160.02,160.09,159.98,160.08,5609.0,147.9174,147.9821,147.8804,147.9729,5609.0
2019-07-09 12:40:00,160.1,160.11,159.97,159.97,3504.0,147.9913,148.0006,147.8712,147.8712,3504.0
2019-07-09 12:45:00,159.94,160.02,159.94,160.02,3679.0,147.8434,147.9174,147.8434,147.9174,3679.0
2019-07-09 12:50:00,160.02,160.05,159.92,159.95,2615.0,147.9174,147.9451,147.825,147.8527,2615.0
2019-07-09 12:55:00,159.92,160.03,159.9,159.91,4403.0,147.825,147.9266,147.8065,147.8157,4403.0
2019-07-09 13:00:00,159.92,159.94,159.83,159.83,3171.0,147.825,147.8434,147.7418,147.7418,3171.0
2019-07-09 13:05:00,159.83,159.93,159.8,159.92,4350.0,147.7418,147.8342,147.714,147.825,4350.0
2019-07-09 13:10:00,159.91,159.98,159.86,159.9,2800.0,147.8157,147.8804,147.7695,147.8065,2800.0
2019-07-09 13:15:00,159.89,159.96,159.85,159.85,3100.0,147.7972,147.8619,147.7603,147.7603,3100.0
2019-07-09 13:20:00,159.82,159.91,159.81,159.83,3112.0,147.7325,147.8157,147.7233,147.7418,3112.0
2019-07-09 13:25:00,159.8,159.8,159.59,159.66,6314.0,147.714,147.714,147.5199,147.5846,6314.0
2019-07-09 13:30:00,159.6,159.69,159.46,159.69,5094.0,147.5292,147.6124,147.3998,147.6124,5094.0
2019-07-09 13:35:00,159.67,159.73,159.63,159.72,3204.0,147.5939,147.6493,147.5569,147.6401,3204.0
2019-07-09 13:40:00,159.75,159.98,159.72,159.93,3520.0,147.6678,147.8804,147.6401,147.8342,3520.0
2019-07-09 13:45:00,159.91,160.11,159.91,159.97,2700.0,147.8157,148.0006,147.8157,147.8712,2700.0
2019-07-09 13:50:00,159.97,160.01,159.87,159.96,4304.0,147.8712,147.9082,147.7787,147.8619,4304.0
2019-07-09 13:55:00,159.96,160.01,159.93,160.01,2250.0,147.8619,147.9082,147.8342,147.9082,2250.0
2019-07-09 14:00:00,160.01,160.06,159.98,160.0,3100.0,147.9082,147.9544,147.8804,147.8989,3100.0
2019-07-09 14:05:00,160.03,160.03,159.75,159.75,4134.0,147.9266,147.9266,147.6678,147.6678,4134.0
2019-07-09 14:10:00,159.75,159.79,159.66,159.69,5556.0,147.6678,147.7048,147.5846,147.6124,5556.0
2019-07-09 14:15:00,159.7,159.85,159.68,159.84,3701.0,147.6216,147.7603,147.6031,147.751,3701.0
2019-07-09 14:20:00,159.93,159.99,159.92,159.98,4589.0,147.8342,147.8897,147.825,147.8804,4589.0
2019-07-09 14:25:00,159.97,159.98,159.66,159.74,8536.0,147.8712,147.8804,147.5846,147.6586,8536.0
2019-07-09 14:30:00,159.74,159.74,159.66,159.73,7589.0,147.6586,147.6586,147.5846,147.6493,7589.0
2019-07-09 14:35:00,159.75,159.89,159.73,159.83,5860.0,147.6678,147.7972,147.6493,147.7418,5860.0
2019-07-09 14:40:00,159.84,159.9,159.79,159.79,2991.0,147.751,147.8065,147.7048,147.7048,2991.0
2019-07-09 14:45:00,159.76,159.89,159.74,159.75,6602.0,147.6771,147.7972,147.6586,147.6678,6602.0
2019-07-09 14:50:00,159.83,159.83,159.69,159.78,2100.0,147.7418,147.7418,147.6124,147.6955,2100.0
2019-07-09 14:55:00,159.77,159.81,159.7,159.77,4006.0,147.6863,147.7233,147.6216,147.6863,4006.0
2019-07-09 15:00:00,159.74,159.76,159.67,159.72,3400.0,147.6586,147.6771,147.5939,147.6401,3400.0
2019-07-09 15:05:00,159.71,159.76,159.64,159.76,3800.0,147.6308,147.6771,147.5661,147.6771,3800.0
2019-07-09 15:10:00,159.78,159.79,159.6,159.67,5930.0,147.6955,147.7048,147.5292,147.5939,5930.0
2019-07-09 15:15:00,159.66,159.68,159.45,159.55,13155.0,147.5846,147.6031,147.3905,147.4829,13155.0
2019-07-09 15:20:00,159.58,159.58,159.46,159.49,4262.0,147.5107,147.5107,147.3998,147.4275,4262.0
2019-07-09 15:25:00,159.49,159.63,159.46,159.56,11744.0,147.4275,147.5569,147.3998,147.4922,11744.0
2019-07-09 15:30:00,159.56,159.6,159.48,159.59,9782.0,147.4922,147.5292,147.4182,147.5199,9782.0
2019-07-09 15:35:00,159.59,159.66,159.58,159.6,16940.0,147.5199,147.5846,147.5107,147.5292,16940.0
2019-07-09 15:40:00,159.6,159.68,159.55,159.66,11822.0,147.5292,147.6031,147.4829,147.5846,11822.0
2019-07-09 15:45:00,159.67,159.74,159.63,159.71,16526.0,147.5939,147.6586,147.5569,147.6308,16526.0
2019-07-09 15:50:00,159.71,160.0,159.66,159.91,25009.0,147.6308,147.8989,147.5846,147.8157,25009.0
2019-07-09 15:55:00,159.87,159.98,159.56,159.75,47901.0,147.7787,147.8804,147.4922,147.6678,47901.0
2019-07-10 09:30:00,159.93,160.05,159.36,159.86,18613.0,147.8342,147.9451,147.3073,147.7695,18613.0
2019-07-10 09:35:00,159.8,159.87,159.61,159.79,14218.0,147.714,147.7787,147.5384,147.7048,14218.0
2019-07-10 09:40:00,159.79,159.88,159.3,159.84,20405.0,147.7048,147.788,147.2519,147.751,20405.0
2019-07-10 09:45:00,159.85,160.61,159.84,160.61,2388.0,147.7603,148.4628,147.751,148.4628,2388.0
2019-07-10 09:50:00,160.67,160.78,160.57,160.75,8529.0,148.5182,148.6199,148.4258,148.5922,8529.0
2019-07-10 09:55:00,160.61,161.07,160.59,160.99,6250.0,148.4628,148.888,148.4443,148.814,6250.0
2019-07-10 10:00:00,161.23,161.29,160.9,160.94,5173.0,149.0359,149.0913,148.7308,148.7678,5173.0
2019-07-10 10:05:00,160.94,161.17,160.64,160.8,11965.0,148.7678,148.9804,148.4905,148.6384,11965.0
2019-07-10 10:10:00,160.75,160.77,160.26,160.34,3684.0,148.5922,148.6107,148.1392,148.2132,3684.0
2019-07-10 10:15:00,160.43,160.52,160.34,160.52,3558.0,148.2964,148.3796,148.2132,148.3796,3558.0
2019-07-10 10:20:00,160.63,160.78,160.52,160.6,11789.0,148.4813,148.6199,148.3796,148.4535,11789.0
2019-07-10 10:25:00,160.61,160.65,160.37,160.48,13342.0,148.4628,148.4997,148.2409,148.3426,13342.0
2019-07-10 10:30:00,160.54,160.65,160.41,160.54,6419.0,148.3981,148.4997,148.2779,148.3981,6419.0
2019-07-10 10:35:00,160.49,160.54,160.33,160.5,8355.0,148.3519,148.3981,148.204,148.3611,8355.0
2019-07-10 10:40:00,160.48,160.48,160.18,160.18,8492.0,148.3426,148.3426,148.0653,148.0653,8492.0
2019-07-10 10:45:00,160.22,160.38,160.2,160.21,6040.0,148.1023,148.2502,148.0838,148.093,6040.0
2019-07-10 10:50:00,160.19,160.24,160.04,160.1,9366.0,148.0745,148.1208,147.9359,147.9913,9366.0
2019-07-10 10:55:00,160.05,160.3,160.05,160.14,4146.0,147.9451,148.1762,147.9451,148.0283,4146.0
2019-07-10 11:00:00,160.11,160.29,160.09,160.2,5418.0,148.0006,148.167,147.9821,148.0838,5418.0
2019-07-10 11:05:00,160.25,160.45,160.12,160.19,14612.0,148.13,148.3149,148.0098,148.0745,14612.0
2019-07-10 11:10:00,160.19,160.23,159.99,160.13,9574.0,148.0745,148.1115,147.8897,148.0191,9574.0
2019-07-10 11:15:00,160.16,160.21,159.81,159.88,4292.0,148.0468,148.093,147.7233,147.788,4292.0
2019-07-10 11:20:00,159.86,159.97,159.79,159.86,11944.0,147.7695,147.8712,147.7048,147.7695,11944.0
2019-07-10 11:25:00,159.87,159.98,159.82,159.85,4994.0,147.7787,147.8804,147.7325,147.7603,4994.0
2019-07-10 11:30:00,159.88,160.05,159.86,160.03,2631.0,147.788,147.9451,147.7695,147.9266,2631.0
2019-07-10 11:35:00,160.03,160.07,159.9,159.91,5163.0,147.9266,147.9636,147.8065,147.8157,5163.0
2019-07-10 11:40:00,159.97,159.97,159.82,159.84,11257.0,147.8712,147.8712,147.7325,147.751,11257.0
2019-07-10 11:45:00,159.88,159.99,159.85,159.85,4525.0,147.788,147.8897,147.7603,147.7603,4525.0
2019-07-10 11:50:00,159.88,159.97,159.87,159.97,4942.0,147.788,147.8712,147.7787,147.8712,4942.0
2019-07-10 11:55:00,159.95,159.95,159.86,159.95,5163.0,147.8527,147.8527,147.7695,147.8527,5163.0
2019-07-10 12:00:00,160.02,160.11,160.02,160.05,3328.0,147.9174,148.0006,147.9174,147.9451,3328.0
2019-07-10 12:05:00,160.08,160.08,159.99,159.99,2850.0,147.9729,147.9729,147.8897,147.8897,2850.0
2019-07-10 12:10:00,159.99,160.35,159.94,160.35,3748.0,147.8897,148.2224,147.8434,148.2224,3748.0
2019-07-10 12:15:00,160.43,160.53,160.3,160.33,6366.0,148.2964,148.3888,148.1762,148.204,6366.0
2019-07-10 12:20:00,160.36,160.41,160.24,160.24,3738.0,148.2317,148.2779,148.1208,148.1208,3738.0
2019-07-10 12:25:00,160.27,160.37,160.26,160.36,4901.0,148.1485,148.2409,148.1392,148.2317,4901.0
2019-07-10 12:30:00,160.36,160.38,160.18,160.28,5955.0,148.2317,148.2502,148.0653,148.1577,5955.0
2019-07-10 12:35:00,160.29,160.39,160.24,160.33,5263.0,148.167,148.2594,148.1208,148.204,5263.0
2019-07-10 12:40:00,160.35,160.35,160.23,160.33,2962.0,148.2224,148.2224,148.1115,148.204,2962.0
2019-07-10 12:45:00,160.29,160.34,160.23,160.34,2511.0,148.167,148.2132,148.1115,148.2132,2511.0
2019-07-10 12:50:00,160.35,160.35,160.23,160.23,3421.0,148.2224,148.2224,148.1115,148.1115,3421.0
2019-07-10 12:55:00,160.24,160.28,160.18,160.2,2757.0,148.1208,148.1577,148.0653,148.0838,2757.0
2019-07-10 13:00:00,160.23,160.23,160.16,160.18,1800.0,148.1115,148.1115,148.0468,148.0653,1800.0
2019-07-10 13:05:00,160.16,160.29,160.06,160.25,4638.0,148.0468,148.167,147.9544,148.13,4638.0
2019-07-10 13:10:00,160.25,160.25,160.02,160.05,16680.0,148.13,148.13,147.9174,147.9451,16680.0
2019-07-10 13:15:00,160.05,160.1,159.98,160.09,5305.0,147.9451,147.9913,147.8804,147.9821,5305.0
2019-07-10 13:20:00,160.07,160.09,159.98,160.03,7189.0,147.9636,147.9821,147.8804,147.9266,7189.0
2019-07-10 13:25:00,160.02,160.34,159.99,160.34,2196.0,147.9174,148.2132,147.8897,148.2132,2196.0
2019-07-10 13:30:00,160.34,160.35,160.2,160.22,3688.0,148.2132,148.2224,148.0838,148.1023,3688.0
2019-07-10 13:35:00,160.19,160.38,160.18,160.36,2702.0,148.0745,148.2502,148.0653,148.2317,2702.0
2019-07-10 13:40:00,160.41,160.41,160.22,160.31,4349.0,148.2779,148.2779,148.1023,148.1855,4349.0
2019-07-10 13:45:00,160.33,160.37,160.33,160.34,954.0,148.204,148.2409,148.204,148.2132,954.0
2019-07-10 13:50:00,160.33,160.45,160.32,160.45,4250.0,148.204,148.3149,148.1947,148.3149,4250.0
2019-07-10 13:55:00,160.42,160.56,160.41,160.47,4721.0,148.2871,148.4166,148.2779,148.3334,4721.0
2019-07-10 14:00:00,160.51,160.74,160.51,160.62,7945.0,148.3703,148.5829,148.3703,148.472,7945.0
2019-07-10 14:05:00,160.64,160.66,160.61,160.61,2083.0,148.4905,148.509,148.4628,148.4628,2083.0
2019-07-10 14:10:00,160.64,160.75,160.56,160.58,5835.0,148.4905,148.5922,148.4166,148.435,5835.0
2019-07-10 14:15:00,160.54,160.57,160.45,160.49,3190.0,148.3981,148.4258,148.3149,148.3519,3190.0
2019-07-10 14:20:00,160.5,160.53,160.38,160.42,3027.0,148.3611,148.3888,148.2502,148.2871,3027.0
2019-07-10 14:25:00,160.41,160.56,160.41,160.56,3476.0,148.2779,148.4166,148.2779,148.4166,3476.0
2019-07-10 14:30:00,160.54,160.65,160.51,160.54,9599.0,148.3981,148.4997,148.3703,148.3981,9599.0
2019-07-10 14:35:00,160.49,160.62,160.49,160.53,2675.0,148.3519,148.472,148.3519,148.3888,2675.0
2019-07-10 14:40:00,160.47,160.61,160.46,160.59,2845.0,148.3334,148.4628,148.3241,148.4443,2845.0
2019-07-10 14:45:00,160.59,160.68,160.58,160.67,3665.0,148.4443,148.5275,148.435,148.5182,3665.0
2019-07-10 14:50:00,160.67,160.76,160.65,160.76,2598.0,148.5182,148.6014,148.4997,148.6014,2598.0
2019-07-10 14:55:00,160.75,160.77,160.66,160.76,4474.0,148.5922,148.6107,148.509,148.6014,4474.0
2019-07-10 15:00:00,160.72,160.72,160.23,160.32,13770.0,148.5645,148.5645,148.1115,148.1947,13770.0
2019-07-10 15:05:00,160.36,160.42,160.31,160.36,4494.0,148.2317,148.2871,148.1855,148.2317,4494.0
2019-07-10 15:10:00,160.38,160.53,160.37,160.4,20278.0,148.2502,148.3888,148.2409,148.2687,20278.0
2019-07-10 15:15:00,160.37,160.47,160.29,160.41,9899.0,148.2409,148.3334,148.167,148.2779,9899.0
2019-07-10 15:20:00,160.38,160.58,160.38,160.45,7444.0,148.2502,148.435,148.2502,148.3149,7444.0
2019-07-10 15:25:00,160.46,160.54,160.46,160.48,5499.0,148.3241,148.3981,148.3241,148.3426,5499.0
2019-07-10 15:30:00,160.47,160.52,160.4,160.49,8243.0,148.3334,148.3796,148.2687,148.3519,8243.0
2019-07-10 15:35:00,160.46,160.46,160.4,160.41,5001.0,148.3241,148.3241,148.2687,148.2779,5001.0
2019-07-10 15:40:00,160.42,160.44,160.28,160.38,9017.0,148.2871,148.3056,148.1577,148.2502,9017.0
2019-07-10 15:45:00,160.36,160.42,160.28,160.34,9662.0,148.2317,148.2871,148.1577,148.2132,9662.0
2019-07-10 15:50:00,160.32,160.43,160.3,160.37,14213.0,148.1947,148.2964,148.1762,148.2409,14213.0
2019-07-10 15:55:00,160.39,160.6,160.32,160.51,45948.0,148.2594,148.4535,148.1947,148.3703,45948.0
2019-07-11 09:30:00,179.53,184.72,177.54,180.69,881327.0,165.9518,170.7493,164.1123,167.0241,881327.0
2019-07-11 09:35:00,180.76,184.48,179.93,184.47,593582.0,167.0888,170.5274,166.3216,170.5182,593582.0
2019-07-11 09:40:00,184.39,185.77,181.7,183.06,475388.0,170.4442,171.7199,167.9577,169.2148,475388.0
2019-07-11 09:45:00,183.06,184.45,183.06,183.73,218127.0,169.2148,170.4997,169.2148,169.8342,218127.0
2019-07-11 09:50:00,183.71,184.49,182.34,182.75,291267.0,169.8157,170.5367,168.5493,168.9283,291267.0
2019-07-11 09:55:00,182.66,183.14,181.11,181.17,372797.0,168.8451,169.2888,167.4123,167.4678,372797.0
2019-07-11 10:00:00,181.19,181.44,179.84,180.61,235807.0,167.4863,167.7174,166.2384,166.9501,235807.0
2019-07-11 10:05:00,180.5,181.53,180.13,180.61,161555.0,166.8485,167.8006,166.5064,166.9501,161555.0
2019-07-11 10:10:00,180.65,180.65,179.56,179.67,205603.0,166.9871,166.9871,165.9796,166.0812,205603.0
2019-07-11 10:15:00,179.71,180.42,179.65,180.16,142996.0,166.1182,166.7745,166.0627,166.5342,142996.0
2019-07-11 10:20:00,180.11,181.2,180.08,181.0,83774.0,166.488,167.4955,166.4602,167.3106,83774.0
2019-07-11 10:25:00,180.9,181.16,180.63,180.78,53376.0,167.2182,167.4585,166.9686,167.1073,53376.0
2019-07-11 10:30:00,180.75,180.84,179.62,179.65,89697.0,167.0795,167.1627,166.035,166.0627,89697.0
2019-07-11 10:35:00,179.7,180.02,178.49,178.88,98105.0,166.109,166.4048,164.9905,165.351,98105.0
2019-07-11 10:40:00,178.84,179.78,178.84,179.52,68846.0,165.314,166.1829,165.314,165.9426,68846.0
2019-07-11 10:45:00,179.5,179.57,177.38,178.98,152416.0,165.9241,165.9888,163.9644,165.4434,152416.0
2019-07-11 10:50:00,178.91,180.42,178.75,180.25,80433.0,165.3787,166.7745,165.2308,166.6174,80433.0
2019-07-11 10:55:00,180.23,180.23,179.1,179.75,52108.0,166.5989,166.5989,165.5543,166.1552,52108.0
2019-07-11 11:00:00,179.75,180.3,179.51,180.13,171474.0,166.1552,166.6636,165.9333,166.5064,171474.0
2019-07-11 11:05:00,180.17,181.21,179.96,181.0,108408.0,166.5434,167.5048,166.3493,167.3106,108408.0
2019-07-11 11:10:00,180.91,180.97,180.09,180.44,32801.0,167.2274,167.2829,166.4695,166.793,32801.0
2019-07-11 11:15:00,180.4,180.45,179.89,180.03,60597.0,166.756,166.8022,166.2846,166.414,60597.0
2019-07-11 11:20:00,180.0,180.12,179.32,179.32,116935.0,166.3863,166.4972,165.7577,165.7577,116935.0
2019-07-11 11:25:00,179.41,179.72,179.26,179.39,39374.0,165.8409,166.1275,165.7022,165.8224,39374.0
2019-07-11 11:30:00,179.35,179.51,178.95,179.27,28062.0,165.7854,165.9333,165.4157,165.7115,28062.0
2019-07-11 11:35:00,179.32,179.51,178.81,179.08,51432.0,165.7577,165.9333,165.2863,165.5359,51432.0
2019-07-11 11:40:00,179.15,179.65,178.94,179.62,41714.0,165.6006,166.0627,165.4064,166.035,41714.0
2019-07-11 11:45:00,179.64,180.03,179.06,179.09,30487.0,166.0535,166.414,165.5174,165.5451,30487.0
2019-07-11 11:50:00,179.04,179.17,178.83,178.9,32724.0,165.4989,165.619,165.3048,165.3695,32724.0
2019-07-11 11:55:00,178.95,179.42,178.87,179.27,58873.0,165.4157,165.8501,165.3417,165.7115,58873.0
2019-07-11 12:00:00,179.24,179.29,177.92,178.16,73746.0,165.6838,165.73,164.4636,164.6854,73746.0
2019-07-11 12:05:00,178.19,178.67,178.09,178.61,25842.0,164.7132,165.1569,164.6207,165.1014,25842.0
2019-07-11 12:10:00,178.68,178.73,178.35,178.36,69498.0,165.1661,165.2123,164.8611,164.8703,69498.0
2019-07-11 12:15:00,178.31,178.44,177.68,177.68,106037.0,164.8241,164.9443,164.2417,164.2417,106037.0
2019-07-11 12:20:00,177.65,177.85,177.52,177.77,20294.0,164.214,164.3989,164.0938,164.3249,20294.0
2019-07-11 12:25:00,177.73,178.09,177.57,177.8,31082.0,164.288,164.6207,164.1401,164.3527,31082.0
2019-07-11 12:30:00,177.88,178.06,177.7,177.78,23827.0,164.4266,164.593,164.2602,164.3342,23827.0
2019-07-11 12:35:00,177.7,177.82,177.2,177.2,19370.0,164.2602,164.3712,163.798,163.798,19370.0
2019-07-11 12:40:00,177.29,177.48,177.2,177.41,33662.0,163.8812,164.0569,163.798,163.9922,33662.0
2019-07-11 12:45:00,177.41,177.82,177.37,177.81,18478.0,163.9922,164.3712,163.9552,164.3619,18478.0
2019-07-11 12:50:00,177.79,178.06,177.38,177.39,59397.0,164.3434,164.593,163.9644,163.9737,59397.0
2019-07-11 12:55:00,177.49,177.68,177.09,177.09,24868.0,164.0661,164.2417,163.6964,163.6964,24868.0
2019-07-11 13:00:00,177.11,177.14,176.41,176.5,36136.0,163.7148,163.7426,163.0678,163.151,36136.0
2019-07-11 13:05:00,176.5,176.74,175.95,176.02,71015.0,163.151,163.3728,162.6426,162.7073,71015.0
2019-07-11 13:10:00,176.02,176.61,175.97,176.5,58515.0,162.7073,163.2527,162.6611,163.151,58515.0
2019-07-11 13:15:00,176.56,176.64,176.14,176.38,86630.0,163.2064,163.2804,162.8182,163.0401,86630.0
2019-07-11 13:20:00,176.43,176.66,176.37,176.65,48417.0,163.0863,163.2989,163.0308,163.2896,48417.0
2019-07-11 13:25:00,176.62,176.62,176.3,176.53,39738.0,163.2619,163.2619,162.9661,163.1787,39738.0
2019-07-11 13:30:00,176.55,176.64,176.39,176.44,112384.0,163.1972,163.2804,163.0493,163.0955,112384.0
2019-07-11 13:35:00,176.53,176.53,175.7,176.06,58420.0,163.1787,163.1787,162.4115,162.7443,58420.0
2019-07-11 13:40:00,176.06,176.34,176.02,176.04,15524.0,162.7443,163.0031,162.7073,162.7258,15524.0
2019-07-11 13:45:00,176.09,176.1,175.04,175.62,64332.0,162.772,162.7812,161.8014,162.3375,64332.0
2019-07-11 13:50:00,175.54,175.76,175.39,175.64,28954.0,162.2636,162.467,162.1249,162.356,28954.0
2019-07-11 13:55:00,175.67,175.92,175.59,175.74,39500.0,162.3838,162.6149,162.3098,162.4485,39500.0
2019-07-11 14:00:00,175.76,175.86,175.58,175.61,45253.0,162.467,162.5594,162.3006,162.3283,45253.0
2019-07-11 14:05:00,175.57,175.58,175.24,175.25,31973.0,162.2913,162.3006,161.9863,161.9955,31973.0
2019-07-11 14:10:00,175.27,175.3,174.69,174.72,57722.0,162.014,162.0417,161.4779,161.5056,57722.0
2019-07-11 14:15:00,174.71,174.94,174.36,174.52,48647.0,161.4964,161.709,161.1728,161.3207,48647.0
2019-07-11 14:20:00,174.51,174.65,173.66,173.72,121350.0,161.3115,161.4409,160.5258,160.5812,121350.0
2019-07-11 14:25:00,173.76,174.48,173.55,174.48,39712.0,160.6182,161.2838,160.4241,161.2838,39712.0
2019-07-11 14:30:00,174.48,174.54,174.09,174.18,44702.0,161.2838,161.3392,160.9233,161.0065,44702.0
2019-07-11 14:35:00,174.13,174.3,173.6,173.6,45128.0,160.9602,161.1174,160.4703,160.4703,45128.0
2019-07-11 14:40:00,173.72,174.44,173.68,174.44,24632.0,160.5812,161.2468,160.5443,161.2468,24632.0
2019-07-11 14:45:00,174.36,174.86,173.98,174.03,76002.0,161.1728,161.635,160.8216,160.8678,76002.0
2019-07-11 14:50:00,173.98,174.07,173.21,173.55,59065.0,160.8216,160.9048,160.1098,160.4241,59065.0
2019-07-11 14:55:00,173.56,173.76,173.21,173.24,67197.0,160.4333,160.6182,160.1098,160.1375,67197.0
2019-07-11 15:00:00,173.22,173.44,173.0,173.23,84166.0,160.1191,160.3224,159.9157,160.1283,84166.0
2019-07-11 15:05:00,173.26,173.82,173.17,173.54,129908.0,160.156,160.6737,160.0728,160.4149,129908.0
2019-07-11 15:10:00,173.54,174.55,173.54,174.43,92102.0,160.4149,161.3485,160.4149,161.2375,92102.0
2019-07-11 15:15:00,174.43,175.07,174.41,174.76,103723.0,161.2375,161.8291,161.2191,161.5426,103723.0
2019-07-11 15:20:00,174.77,174.88,174.54,174.6,39301.0,161.5518,161.6535,161.3392,161.3947,39301.0
2019-07-11 15:25:00,174.6,175.08,174.45,174.96,62644.0,161.3947,161.8384,161.256,161.7275,62644.0
2019-07-11 15:30:00,174.93,175.21,174.57,174.72,89443.0,161.6997,161.9585,161.367,161.5056,89443.0
2019-07-11 15:35:00,174.72,175.3,174.7,174.95,99029.0,161.5056,162.0417,161.4871,161.7182,99029.0
2019-07-11 15:40:00,175.0,175.12,174.61,175.0,79966.0,161.7644,161.8754,161.4039,161.7644,79966.0
2019-07-11 15:45:00,174.98,175.24,174.21,174.58,135481.0,161.7459,161.9863,161.0342,161.3762,135481.0
2019-07-11 15:50:00,174.61,174.88,174.55,174.85,76036.0,161.4039,161.6535,161.3485,161.6258,76036.0
2019-07-11 15:55:00,174.86,175.37,174.6,175.33,210332.0,161.635,162.1064,161.3947,162.0695,210332.0
2019-07-12 09:30:00,174.9,176.35,174.25,175.58,136679.0,161.672,163.0123,161.0712,162.3006,136679.0
2019-07-12 09:35:00,175.59,177.1,175.39,176.11,69845.0,162.3098,163.7056,162.1249,162.7905,69845.0
2019-07-12 09:40:00,176.07,176.18,174.3,175.16,39718.0,162.7535,162.8552,161.1174,161.9123,39718.0
2019-07-12 09:45:00,175.14,176.93,175.13,176.49,46139.0,161.8938,163.5485,161.8846,163.1417,46139.0
2019-07-12 09:50:00,176.54,176.98,176.27,176.68,40675.0,163.188,163.5947,162.9384,163.3174,40675.0
2019-07-12 09:55:00,176.67,177.22,176.46,176.7,68814.0,163.3081,163.8165,163.114,163.3359,68814.0
2019-07-12 10:00:00,176.61,176.77,175.98,176.45,42218.0,163.2527,163.4006,162.6703,163.1048,42218.0
2019-07-12 10:05:00,176.44,176.8,176.13,176.25,21239.0,163.0955,163.4283,162.809,162.9199,21239.0
2019-07-12 10:10:00,176.35,176.94,176.24,176.94,31015.0,163.0123,163.5577,162.9106,163.5577,31015.0
2019-07-12 10:15:00,176.94,177.11,176.59,177.05,53154.0,163.5577,163.7148,163.2342,163.6594,53154.0
2019-07-12 10:20:00,177.13,177.3,176.5,177.02,35027.0,163.7333,163.8905,163.151,163.6317,35027.0
2019-07-12 10:25:00,176.98,177.71,176.79,177.49,120207.0,163.5947,164.2695,163.4191,164.0661,120207.0
2019-07-12 10:30:00,177.41,178.75,177.28,177.6,120822.0,163.9922,165.2308,163.872,164.1678,120822.0
2019-07-12 10:35:00,177.55,177.63,176.91,177.48,32554.0,164.1216,164.1955,163.53,164.0569,32554.0
2019-07-12 10:40:00,177.48,177.8,177.19,177.32,59939.0,164.0569,164.3527,163.7888,163.909,59939.0
2019-07-12 10:45:00,177.27,178.3,177.24,177.67,95590.0,163.8627,164.8148,163.835,164.2325,95590.0
2019-07-12 10:50:00,177.7,178.0,177.59,177.64,33792.0,164.2602,164.5375,164.1585,164.2048,33792.0
2019-07-12 10:55:00,177.64,177.94,177.51,177.8,25449.0,164.2048,164.4821,164.0846,164.3527,25449.0
2019-07-12 11:00:00,177.75,178.36,177.4,178.21,111527.0,164.3064,164.8703,163.9829,164.7317,111527.0
2019-07-12 11:05:00,178.2,178.59,177.8,178.02,124591.0,164.7224,165.0829,164.3527,164.556,124591.0
2019-07-12 11:10:00,177.9,178.48,177.75,178.35,73933.0,164.4451,164.9812,164.3064,164.8611,73933.0
2019-07-12 11:15:00,178.29,178.29,177.27,177.37,26039.0,164.8056,164.8056,163.8627,163.9552,26039.0
2019-07-12 11:20:00,177.36,177.42,176.9,177.01,22525.0,163.9459,164.0014,163.5207,163.6224,22525.0
2019-07-12 11:25:00,177.01,177.37,176.82,177.21,39589.0,163.6224,163.9552,163.4468,163.8073,39589.0
2019-07-12 11:30:00,177.21,177.36,177.01,177.36,14805.0,163.8073,163.9459,163.6224,163.9459,14805.0
2019-07-12 11:35:00,177.38,177.5,176.95,177.26,24507.0,163.9644,164.0754,163.567,163.8535,24507.0
2019-07-12 11:40:00,177.25,177.79,177.15,177.79,16471.0,163.8443,164.3434,163.7518,164.3434,16471.0
2019-07-12 11:45:00,177.85,178.04,177.68,177.81,20462.0,164.3989,164.5745,164.2417,164.3619,20462.0
2019-07-12 11:50:00,177.81,177.93,177.54,177.76,35459.0,164.3619,164.4728,164.1123,164.3157,35459.0
2019-07-12 11:55:00,177.69,178.18,177.68,178.08,41581.0,164.251,164.7039,164.2417,164.6115,41581.0
2019-07-12 12:00:00,178.06,178.35,177.93,178.16,28721.0,164.593,164.8611,164.4728,164.6854,28721.0
2019-07-12 12:05:00,178.22,178.36,177.89,178.0,25644.0,164.7409,164.8703,164.4359,164.5375,25644.0
2019-07-12 12:10:00,178.02,178.24,177.76,178.19,26073.0,164.556,164.7594,164.3157,164.7132,26073.0
2019-07-12 12:15:00,178.21,178.71,177.92,178.37,64736.0,164.7317,165.1938,164.4636,164.8796,64736.0
2019-07-12 12:20:00,178.42,178.73,178.33,178.42,34194.0,164.9258,165.2123,164.8426,164.9258,34194.0
2019-07-12 12:25:00,178.38,178.39,178.11,178.3,15267.0,164.8888,164.898,164.6392,164.8148,15267.0
2019-07-12 12:30:00,178.23,178.35,177.86,178.02,24990.0,164.7501,164.8611,164.4081,164.556,24990.0
2019-07-12 12:35:00,178.06,178.39,177.92,178.32,18967.0,164.593,164.898,164.4636,164.8333,18967.0
2019-07-12 12:40:00,178.32,178.44,178.15,178.25,24101.0,164.8333,164.9443,164.6762,164.7686,24101.0
2019-07-12 12:45:00,178.26,178.65,178.23,178.65,20472.0,164.7779,165.1384,164.7501,165.1384,20472.0
2019-07-12 12:50:00,178.67,178.76,178.41,178.75,32947.0,165.1569,165.2401,164.9165,165.2308,32947.0
2019-07-12 12:55:00,178.73,178.91,178.57,178.91,39655.0,165.2123,165.3787,165.0644,165.3787,39655.0
2019-07-12 13:00:00,178.93,179.37,178.75,179.0,73017.0,165.3972,165.8039,165.2308,165.4619,73017.0
2019-07-12 13:05:00,179.04,179.34,178.97,179.21,43069.0,165.4989,165.7762,165.4342,165.656,43069.0
2019-07-12 13:10:00,179.21,179.21,178.79,178.94,18284.0,165.656,165.656,165.2678,165.4064,18284.0
2019-07-12 13:15:00,178.9,178.92,178.41,178.47,13585.0,165.3695,165.388,164.9165,164.972,13585.0
2019-07-12 13:20:00,178.47,178.91,178.46,178.86,13500.0,164.972,165.3787,164.9627,165.3325,13500.0
2019-07-12 13:25:00,178.81,179.04,178.75,178.94,16880.0,165.2863,165.4989,165.2308,165.4064,16880.0
2019-07-12 13:30:00,178.94,179.63,178.94,179.33,64999.0,165.4064,166.0443,165.4064,165.7669,64999.0
2019-07-12 13:35:00,179.33,179.35,178.98,179.04,31992.0,165.7669,165.7854,165.4434,165.4989,31992.0
2019-07-12 13:40:00,179.08,179.13,178.85,179.03,10020.0,165.5359,165.5821,165.3232,165.4896,10020.0
2019-07-12 13:45:00,179.05,179.17,178.96,179.1,12063.0,165.5081,165.619,165.4249,165.5543,12063.0
2019-07-12 13:50:00,179.12,179.18,178.96,179.1,13545.0,165.5728,165.6283,165.4249,165.5543,13545.0
2019-07-12 13:55:00,179.1,179.27,179.06,179.19,17683.0,165.5543,165.7115,165.5174,165.6375,17683.0
2019-07-12 14:00:00,179.22,179.44,179.18,179.32,17435.0,165.6653,165.8686,165.6283,165.7577,17435.0
2019-07-12 14:05:00,179.34,179.47,179.29,179.45,14011.0,165.7762,165.8964,165.73,165.8779,14011.0
2019-07-12 14:10:00,179.45,179.46,178.96,179.34,25339.0,165.8779,165.8871,165.4249,165.7762,25339.0
2019-07-12 14:15:00,179.32,179.39,179.0,179.08,13036.0,165.7577,165.8224,165.4619,165.5359,13036.0
2019-07-12 14:20:00,179.13,179.37,179.09,179.33,16969.0,165.5821,165.8039,165.5451,165.7669,16969.0
2019-07-12 14:25:00,179.36,179.47,179.21,179.35,10004.0,165.7947,165.8964,165.656,165.7854,10004.0
2019-07-12 14:30:00,179.37,179.45,179.3,179.36,10074.0,165.8039,165.8779,165.7392,165.7947,10074.0
2019-07-12 14:35:00,179.38,179.38,179.09,179.33,9207.0,165.8132,165.8132,165.5451,165.7669,9207.0
2019-07-12 14:40:00,179.33,179.37,179.09,179.21,14343.0,165.7669,165.8039,165.5451,165.656,14343.0
2019-07-12 14:45:00,179.24,179.32,179.17,179.22,10055.0,165.6838,165.7577,165.619,165.6653,10055.0
2019-07-12 14:50:00,179.19,179.3,179.09,179.2,11264.0,165.6375,165.7392,165.5451,165.6468,11264.0
2019-07-12 14:55:00,179.17,179.26,179.07,179.1,16797.0,165.619,165.7022,165.5266,165.5543,16797.0
2019-07-12 15:00:00,179.13,179.16,178.75,178.77,18250.0,165.5821,165.6098,165.2308,165.2493,18250.0
2019-07-12 15:05:00,178.81,178.81,178.53,178.72,13503.0,165.2863,165.2863,165.0275,165.2031,13503.0
2019-07-12 15:10:00,178.71,178.77,178.14,178.15,18002.0,165.1938,165.2493,164.6669,164.6762,18002.0
2019-07-12 15:15:00,178.15,178.25,177.88,177.92,27526.0,164.6762,164.7686,164.4266,164.4636,27526.0
2019-07-12 15:20:00,177.95,178.08,177.92,178.08,23993.0,164.4913,164.6115,164.4636,164.6115,23993.0
2019-07-12 15:25:00,178.13,178.2,177.94,178.09,18418.0,164.6577,164.7224,164.4821,164.6207,18418.0
2019-07-12 15:30:00,178.08,178.94,178.07,178.91,37567.0,164.6115,165.4064,164.6022,165.3787,37567.0
2019-07-12 15:35:00,178.92,179.2,178.86,179.11,22687.0,165.388,165.6468,165.3325,165.5636,22687.0
2019-07-12 15:40:00,179.14,179.57,179.11,179.54,54639.0,165.5913,165.9888,165.5636,165.9611,54639.0
2019-07-12 15:45:00,179.54,179.7,179.35,179.39,53888.0,165.9611,166.109,165.7854,165.8224,53888.0
2019-07-12 15:50:00,179.4,179.41,179.12,179.32,53520.0,165.8317,165.8409,165.5728,165.7577,53520.0
2019-07-12 15:55:00,179.32,179.45,179.12,179.25,119998.0,165.7577,165.8779,165.5728,165.693,119998.0
2019-07-15 09:30:00,179.05,179.56,178.04,178.17,40173.0,165.5081,165.9796,164.5745,164.6947,40173.0
2019-07-15 09:35:00,178.01,178.16,177.35,178.16,28380.0,164.5468,164.6854,163.9367,164.6854,28380.0
2019-07-15 09:40:00,178.13,178.52,177.91,178.0,31427.0,164.6577,165.0182,164.4543,164.5375,31427.0
2019-07-15 09:45:00,177.92,178.39,177.85,178.07,17632.0,164.4636,164.898,164.3989,164.6022,17632.0
2019-07-15 09:50:00,178.06,178.23,177.86,178.09,9968.0,164.593,164.7501,164.4081,164.6207,9968.0
2019-07-15 09:55:00,178.13,178.88,177.99,178.87,13083.0,164.6577,165.351,164.5283,165.3417,13083.0
2019-07-15 10:00:00,178.61,179.36,178.52,179.24,8425.0,165.1014,165.7947,165.0182,165.6838,8425.0
2019-07-15 10:05:00,179.35,179.82,179.3,179.43,49575.0,165.7854,166.2199,165.7392,165.8594,49575.0
2019-07-15 10:10:00,179.36,179.58,179.24,179.36,23528.0,165.7947,165.998,165.6838,165.7947,23528.0
2019-07-15 10:15:00,179.4,179.49,178.85,178.9,15696.0,165.8317,165.9148,165.3232,165.3695,15696.0
2019-07-15 10:20:00,178.9,179.1,178.58,178.85,8940.0,165.3695,165.5543,165.0737,165.3232,8940.0
2019-07-15 10:25:00,178.92,179.04,178.76,178.81,28945.0,165.388,165.4989,165.2401,165.2863,28945.0
2019-07-15 10:30:00,178.74,178.94,178.53,178.93,8537.0,165.2216,165.4064,165.0275,165.3972,8537.0
2019-07-15 10:35:00,178.91,178.91,178.3,178.31,8001.0,165.3787,165.3787,164.8148,164.8241,8001.0
2019-07-15 10:40:00,178.33,178.4,177.92,178.33,13014.0,164.8426,164.9073,164.4636,164.8426,13014.0
2019-07-15 10:45:00,178.23,178.34,178.18,178.34,8398.0,164.7501,164.8518,164.7039,164.8518,8398.0
2019-07-15 10:50:00,178.39,178.98,178.38,178.55,15207.0,164.898,165.4434,164.8888,165.0459,15207.0
2019-07-15 10:55:00,178.52,178.53,178.33,178.45,7030.0,165.0182,165.0275,164.8426,164.9535,7030.0
2019-07-15 11:00:00,178.42,178.5,178.32,178.32,9836.0,164.9258,164.9997,164.8333,164.8333,9836.0
2019-07-15 11:05:00,178.35,178.36,178.01,178.13,9544.0,164.8611,164.8703,164.5468,164.6577,9544.0
2019-07-15 11:10:00,178.13,178.19,177.91,177.95,11346.0,164.6577,164.7132,164.4543,164.4913,11346.0
2019-07-15 11:15:00,177.92,178.22,177.92,178.12,9548.0,164.4636,164.7409,164.4636,164.6485,9548.0
2019-07-15 11:20:00,178.1,178.23,177.98,178.14,13036.0,164.63,164.7501,164.519,164.6669,13036.0
2019-07-15 11:25:00,178.17,178.21,177.62,177.68,11838.0,164.6947,164.7317,164.1863,164.2417,11838.0
2019-07-15 11:30:00,177.66,177.83,177.49,177.83,13937.0,164.2233,164.3804,164.0661,164.3804,13937.0
2019-07-15 11:35:00,177.84,178.02,177.72,178.02,8745.0,164.3896,164.556,164.2787,164.556,8745.0
2019-07-15 11:40:00,178.06,178.52,178.05,178.32,22610.0,164.593,165.0182,164.5838,164.8333,22610.0
2019-07-15 11:45:00,178.34,178.37,177.96,178.22,5101.0,164.8518,164.8796,164.5006,164.7409,5101.0
2019-07-15 11:50:00,178.17,178.2,178.04,178.2,6474.0,164.6947,164.7224,164.5745,164.7224,6474.0
2019-07-15 11:55:00,178.16,178.33,178.04,178.08,7091.0,164.6854,164.8426,164.5745,164.6115,7091.0
2019-07-15 12:00:00,178.12,178.3,178.04,178.27,8004.0,164.6485,164.8148,164.5745,164.7871,8004.0
2019-07-15 12:05:00,178.34,178.45,178.19,178.37,8271.0,164.8518,164.9535,164.7132,164.8796,8271.0
2019-07-15 12:10:00,178.37,178.44,178.15,178.27,4370.0,164.8796,164.9443,164.6762,164.7871,4370.0
2019-07-15 12:15:00,178.27,178.43,178.01,178.01,4738.0,164.7871,164.935,164.5468,164.5468,4738.0
2019-07-15 12:20:00,178.11,178.33,178.11,178.2,8345.0,164.6392,164.8426,164.6392,164.7224,8345.0
2019-07-15 12:25:00,178.23,178.34,178.18,178.22,4040.0,164.7501,164.8518,164.7039,164.7409,4040.0
2019-07-15 12:30:00,178.25,178.37,178.21,178.24,9245.0,164.7686,164.8796,164.7317,164.7594,9245.0
2019-07-15 12:35:00,178.24,178.33,178.17,178.3,6800.0,164.7594,164.8426,164.6947,164.8148,6800.0
2019-07-15 12:40:00,178.26,178.37,178.12,178.16,6494.0,164.7779,164.8796,164.6485,164.6854,6494.0
2019-07-15 12:45:00,178.18,178.19,178.04,178.1,4051.0,164.7039,164.7132,164.5745,164.63,4051.0
2019-07-15 12:50:00,178.08,178.21,177.97,178.1,7182.0,164.6115,164.7317,164.5098,164.63,7182.0
2019-07-15 12:55:00,178.1,178.24,178.1,178.13,3421.0,164.63,164.7594,164.63,164.6577,3421.0
2019-07-15 13:00:00,178.1,178.13,177.95,178.0,5550.0,164.63,164.6577,164.4913,164.5375,5550.0
2019-07-15 13:05:00,178.01,178.09,177.96,178.04,6624.0,164.5468,164.6207,164.5006,164.5745,6624.0
2019-07-15 13:10:00,178.03,178.03,177.79,177.86,6058.0,164.5653,164.5653,164.3434,164.4081,6058.0
2019-07-15 13:15:00,177.85,177.95,177.8,177.91,7679.0,164.3989,164.4913,164.3527,164.4543,7679.0
2019-07-15 13:20:00,177.9,177.9,177.62,177.72,10164.0,164.4451,164.4451,164.1863,164.2787,10164.0
2019-07-15 13:25:00,177.72,177.75,177.43,177.47,11702.0,164.2787,164.3064,164.0106,164.0476,11702.0
2019-07-15 13:30:00,177.49,177.65,177.42,177.65,10082.0,164.0661,164.214,164.0014,164.214,10082.0
2019-07-15 13:35:00,177.65,177.79,177.65,177.79,4971.0,164.214,164.3434,164.214,164.3434,4971.0
2019-07-15 13:40:00,177.77,177.77,177.5,177.56,5303.0,164.3249,164.3249,164.0754,164.1308,5303.0
2019-07-15 13:45:00,177.56,177.57,177.42,177.56,11249.0,164.1308,164.1401,164.0014,164.1308,11249.0
2019-07-15 13:50:00,177.62,177.69,177.5,177.64,4001.0,164.1863,164.251,164.0754,164.2048,4001.0
2019-07-15 13:55:00,177.62,177.81,177.62,177.71,6369.0,164.1863,164.3619,164.1863,164.2695,6369.0
2019-07-15 14:00:00,177.69,177.73,177.63,177.68,4300.0,164.251,164.288,164.1955,164.2417,4300.0
2019-07-15 14:05:00,177.68,177.69,177.3,177.42,8133.0,164.2417,164.251,163.8905,164.0014,8133.0
2019-07-15 14:10:00,177.41,177.45,177.1,177.17,4259.0,163.9922,164.0291,163.7056,163.7703,4259.0
2019-07-15 14:15:00,177.12,177.13,176.93,177.09,9568.0,163.7241,163.7333,163.5485,163.6964,9568.0
2019-07-15 14:20:00,177.05,177.25,177.05,177.11,11226.0,163.6594,163.8443,163.6594,163.7148,11226.0
2019-07-15 14:25:00,177.13,177.19,176.87,176.93,7494.0,163.7333,163.7888,163.493,163.5485,7494.0
2019-07-15 14:30:00,176.96,176.99,176.69,176.85,7507.0,163.5762,163.6039,163.3266,163.4745,7507.0
2019-07-15 14:35:00,176.88,176.91,176.62,176.62,5206.0,163.5022,163.53,163.2619,163.2619,5206.0
2019-07-15 14:40:00,176.66,176.71,176.38,176.46,12066.0,163.2989,163.3451,163.0401,163.114,12066.0
2019-07-15 14:45:00,176.53,176.64,176.43,176.5,8505.0,163.1787,163.2804,163.0863,163.151,8505.0
2019-07-15 14:50:00,176.51,176.59,176.37,176.52,10862.0,163.1602,163.2342,163.0308,163.1695,10862.0
2019-07-15 14:55:00,176.55,176.56,176.36,176.42,11357.0,163.1972,163.2064,163.0216,163.077,11357.0
2019-07-15 15:00:00,176.45,176.68,176.44,176.54,7102.0,163.1048,163.3174,163.0955,163.188,7102.0
2019-07-15 15:05:00,176.58,176.79,176.51,176.73,7381.0,163.2249,163.4191,163.1602,163.3636,7381.0
2019-07-15 15:10:00,176.72,176.78,176.48,176.55,7744.0,163.3543,163.4098,163.1325,163.1972,7744.0
2019-07-15 15:15:00,176.52,176.64,176.41,176.5,8832.0,163.1695,163.2804,163.0678,163.151,8832.0
2019-07-15 15:20:00,176.51,176.84,176.49,176.8,7676.0,163.1602,163.4653,163.1417,163.4283,7676.0
2019-07-15 15:25:00,176.8,176.85,176.72,176.72,8210.0,163.4283,163.4745,163.3543,163.3543,8210.0
2019-07-15 15:30:00,176.7,176.82,176.63,176.82,8591.0,163.3359,163.4468,163.2712,163.4468,8591.0
2019-07-15 15:35:00,176.84,177.04,176.78,176.96,14510.0,163.4653,163.6501,163.4098,163.5762,14510.0
2019-07-15 15:40:00,176.96,177.33,176.96,177.29,17132.0,163.5762,163.9182,163.5762,163.8812,17132.0
2019-07-15 15:45:00,177.27,177.29,177.0,177.17,15801.0,163.8627,163.8812,163.6132,163.7703,15801.0
2019-07-15 15:50:00,177.2,177.54,177.2,177.46,25600.0,163.798,164.1123,163.798,164.0384,25600.0
2019-07-15 15:55:00,177.46,177.46,176.87,177.04,73797.0,164.0384,164.0384,163.493,163.6501,73797.0
2019-07-16 09:30:00,177.54,177.54,176.66,176.75,17741.0,164.1123,164.1123,163.2989,163.3821,17741.0
2019-07-16 09:35:00,176.75,177.14,176.75,176.85,6277.0,163.3821,163.7426,163.3821,163.4745,6277.0
2019-07-16 09:40:00,176.85,177.39,176.77,177.23,17014.0,163.4745,163.9737,163.4006,163.8258,17014.0
2019-07-16 09:45:00,177.22,177.45,176.93,177.07,33679.0,163.8165,164.0291,163.5485,163.6779,33679.0
2019-07-16 09:50:00,177.07,177.73,177.07,177.63,7544.0,163.6779,164.288,163.6779,164.1955,7544.0
2019-07-16 09:55:00,177.6,177.87,177.23,177.87,8862.0,164.1678,164.4174,163.8258,164.4174,8862.0
2019-07-16 10:00:00,177.72,177.94,177.19,177.22,13446.0,164.2787,164.4821,163.7888,163.8165,13446.0
2019-07-16 10:05:00,177.2,177.23,176.79,177.19,14581.0,163.798,163.8258,163.4191,163.7888,14581.0
2019-07-16 10:10:00,177.23,177.42,177.19,177.26,20709.0,163.8258,164.0014,163.7888,163.8535,20709.0
2019-07-16 10:15:00,177.26,177.26,176.94,177.07,12599.0,163.8535,163.8535,163.5577,163.6779,12599.0
2019-07-16 10:20:00,177.1,177.17,177.01,177.09,6358.0,163.7056,163.7703,163.6224,163.6964,6358.0
2019-07-16 10:25:00,177.07,178.17,177.07,177.9,61364.0,163.6779,164.6947,163.6779,164.4451,61364.0
2019-07-16 10:30:00,178.0,178.11,177.78,178.09,8495.0,164.5375,164.6392,164.3342,164.6207,8495.0
2019-07-16 10:35:00,177.95,178.04,177.79,177.86,23262.0,164.4913,164.5745,164.3434,164.4081,23262.0
2019-07-16 10:40:00,177.89,177.91,177.58,177.63,14959.0,164.4359,164.4543,164.1493,164.1955,14959.0
2019-07-16 10:45:00,177.63,178.17,177.6,178.12,28142.0,164.1955,164.6947,164.1678,164.6485,28142.0
2019-07-16 10:50:00,178.13,178.67,178.12,178.58,23664.0,164.6577,165.1569,164.6485,165.0737,23664.0
2019-07-16 10:55:00,178.67,179.6,178.59,179.45,78700.0,165.1569,166.0165,165.0829,165.8779,78700.0
2019-07-16 11:00:00,179.45,179.73,179.37,179.7,35288.0,165.8779,166.1367,165.8039,166.109,35288.0
2019-07-16 11:05:00,179.73,180.21,179.68,180.19,44639.0,166.1367,166.5804,166.0905,166.5619,44639.0
2019-07-16 11:10:00,180.21,180.35,179.69,179.93,67059.0,166.5804,166.7098,166.0997,166.3216,67059.0
2019-07-16 11:15:00,179.86,180.64,179.85,180.58,50113.0,166.2569,166.9779,166.2476,166.9224,50113.0
2019-07-16 11:20:00,180.55,181.44,180.48,181.41,56497.0,166.8947,167.7174,166.83,167.6896,56497.0
2019-07-16 11:25:00,181.37,181.83,181.06,181.17,52403.0,167.6527,168.0779,167.3661,167.4678,52403.0
2019-07-16 11:30:00,181.14,181.59,181.09,181.5,30289.0,167.4401,167.856,167.3938,167.7728,30289.0
2019-07-16 11:35:00,181.53,181.68,181.31,181.58,31621.0,167.8006,167.9392,167.5972,167.8468,31621.0
2019-07-16 11:40:00,181.59,181.7,181.4,181.44,38744.0,167.856,167.9577,167.6804,167.7174,38744.0
2019-07-16 11:45:00,181.43,181.6,180.9,180.91,34376.0,167.7081,167.8653,167.2182,167.2274,34376.0
2019-07-16 11:50:00,180.9,180.98,180.37,180.81,46570.0,167.2182,167.2922,166.7283,167.135,46570.0
2019-07-16 11:55:00,180.76,180.96,180.58,180.73,50050.0,167.0888,167.2737,166.9224,167.0611,50050.0
2019-07-16 12:00:00,180.77,181.24,180.62,181.24,33001.0,167.098,167.5325,166.9594,167.5325,33001.0
2019-07-16 12:05:00,181.29,181.38,180.95,181.25,40868.0,167.5787,167.6619,167.2644,167.5417,40868.0
2019-07-16 12:10:00,181.19,181.72,181.17,181.72,42285.0,167.4863,167.9762,167.4678,167.9762,42285.0
2019-07-16 12:15:00,181.72,182.1,181.5,181.81,56068.0,167.9762,168.3274,167.7728,168.0594,56068.0
2019-07-16 12:20:00,181.81,182.12,180.85,181.29,29377.0,168.0594,168.3459,167.172,167.5787,29377.0
2019-07-16 12:25:00,181.31,181.47,180.79,180.79,28103.0,167.5972,167.7451,167.1165,167.1165,28103.0
2019-07-16 12:30:00,180.89,180.9,180.18,180.4,56953.0,167.209,167.2182,166.5527,166.756,56953.0
2019-07-16 12:35:00,180.41,180.99,180.37,180.78,29155.0,166.7653,167.3014,166.7283,167.1073,29155.0
2019-07-16 12:40:00,180.68,180.94,180.67,180.89,17866.0,167.0148,167.2552,167.0056,167.209,17866.0
2019-07-16 12:45:00,180.97,181.17,180.7,180.7,15350.0,167.2829,167.4678,167.0333,167.0333,15350.0
2019-07-16 12:50:00,180.63,180.94,180.63,180.69,9474.0,166.9686,167.2552,166.9686,167.0241,9474.0
2019-07-16 12:55:00,180.8,180.88,180.56,180.76,11668.0,167.1258,167.1997,166.9039,167.0888,11668.0
2019-07-16 13:00:00,180.8,181.48,180.78,181.08,22138.0,167.1258,167.7543,167.1073,167.3846,22138.0
2019-07-16 13:05:00,181.17,181.25,180.9,181.2,22091.0,167.4678,167.5417,167.2182,167.4955,22091.0
2019-07-16 13:10:00,181.16,181.37,181.02,181.3,13509.0,167.4585,167.6527,167.3291,167.588,13509.0
2019-07-16 13:15:00,181.3,181.55,181.06,181.11,78646.0,167.588,167.819,167.3661,167.4123,78646.0
2019-07-16 13:20:00,181.09,181.38,181.0,181.34,31441.0,167.3938,167.6619,167.3106,167.6249,31441.0
2019-07-16 13:25:00,181.34,181.55,181.26,181.37,23506.0,167.6249,167.819,167.551,167.6527,23506.0
2019-07-16 13:30:00,181.38,181.72,181.34,181.66,15199.0,167.6619,167.9762,167.6249,167.9207,15199.0
2019-07-16 13:35:00,181.63,181.75,181.54,181.69,21012.0,167.893,168.0039,167.8098,167.9485,21012.0
2019-07-16 13:40:00,181.66,181.66,180.7,180.72,32169.0,167.9207,167.9207,167.0333,167.0518,32169.0
2019-07-16 13:45:00,180.73,180.76,180.02,180.48,89982.0,167.0611,167.0888,166.4048,166.83,89982.0
2019-07-16 13:50:00,180.48,180.5,180.28,180.33,19794.0,166.83,166.8485,166.6451,166.6913,19794.0
2019-07-16 13:55:00,180.34,180.53,180.21,180.25,36124.0,166.7006,166.8762,166.5804,166.6174,36124.0
2019-07-16 14:00:00,180.19,180.25,179.73,179.88,32845.0,166.5619,166.6174,166.1367,166.2753,32845.0
2019-07-16 14:05:00,179.89,180.04,179.75,179.98,46927.0,166.2846,166.4232,166.1552,166.3678,46927.0
2019-07-16 14:10:00,179.98,180.09,179.8,179.95,24098.0,166.3678,166.4695,166.2014,166.3401,24098.0
2019-07-16 14:15:00,179.95,179.96,179.83,179.87,21544.0,166.3401,166.3493,166.2291,166.2661,21544.0
2019-07-16 14:20:00,179.88,180.06,179.87,180.02,10359.0,166.2753,166.4417,166.2661,166.4048,10359.0
2019-07-16 14:25:00,180.03,180.1,179.84,179.91,17416.0,166.414,166.4787,166.2384,166.3031,17416.0
2019-07-16 14:30:00,179.91,180.11,179.9,180.11,17380.0,166.3031,166.488,166.2938,166.488,17380.0
2019-07-16 14:35:00,180.11,180.29,179.96,180.29,9341.0,166.488,166.6543,166.3493,166.6543,9341.0
2019-07-16 14:40:00,180.32,180.41,180.13,180.16,7931.0,166.6821,166.7653,166.5064,166.5342,7931.0
2019-07-16 14:45:00,180.17,180.17,179.97,179.98,4300.0,166.5434,166.5434,166.3585,166.3678,4300.0
2019-07-16 14:50:00,179.97,180.2,179.88,180.2,6988.0,166.3585,166.5711,166.2753,166.5711,6988.0
2019-07-16 14:55:00,180.22,180.22,179.89,179.9,61385.0,166.5896,166.5896,166.2846,166.2938,61385.0
2019-07-16 15:00:00,179.87,180.22,179.87,180.13,19290.0,166.2661,166.5896,166.2661,166.5064,19290.0
2019-07-16 15:05:00,180.14,180.14,179.82,179.89,16968.0,166.5157,166.5157,166.2199,166.2846,16968.0
2019-07-16 15:10:00,179.92,180.09,179.87,179.99,17997.0,166.3123,166.4695,166.2661,166.377,17997.0
2019-07-16 15:15:00,180.01,180.11,179.9,180.11,12317.0,166.3955,166.488,166.2938,166.488,12317.0
2019-07-16 15:20:00,180.08,180.11,179.98,180.09,15139.0,166.4602,166.488,166.3678,166.4695,15139.0
2019-07-16 15:25:00,180.0,180.1,179.95,179.98,12519.0,166.3863,166.4787,166.3401,166.3678,12519.0
2019-07-16 15:30:00,180.0,180.17,179.99,180.05,16539.0,166.3863,166.5434,166.377,166.4325,16539.0
2019-07-16 15:35:00,180.03,180.06,179.92,180.02,14653.0,166.414,166.4417,166.3123,166.4048,14653.0
2019-07-16 15:40:00,180.05,180.15,179.94,180.15,31122.0,166.4325,166.5249,166.3308,166.5249,31122.0
2019-07-16 15:45:00,180.14,180.32,179.98,180.22,28786.0,166.5157,166.6821,166.3678,166.5896,28786.0
2019-07-16 15:50:00,180.21,180.39,180.11,180.24,47505.0,166.5804,166.7468,166.488,166.6081,47505.0
2019-07-16 15:55:00,180.28,180.33,179.88,179.96,56503.0,166.6451,166.6913,166.2753,166.3493,56503.0
2019-07-17 09:30:00,178.41,179.22,178.12,178.79,29391.0,164.9165,165.6653,164.6485,165.2678,29391.0
2019-07-17 09:35:00,178.83,179.18,178.57,179.05,7367.0,165.3048,165.6283,165.0644,165.5081,7367.0
2019-07-17 09:40:00,178.98,178.99,178.37,178.57,8518.0,165.4434,165.4527,164.8796,165.0644,8518.0
2019-07-17 09:45:00,178.66,178.82,178.55,178.77,12172.0,165.1476,165.2955,165.0459,165.2493,12172.0
2019-07-17 09:50:00,178.68,179.15,178.55,179.15,4661.0,165.1661,165.6006,165.0459,165.6006,4661.0
2019-07-17 09:55:00,179.11,179.74,179.08,179.56,11266.0,165.5636,166.1459,165.5359,165.9796,11266.0
2019-07-17 10:00:00,179.56,180.54,179.43,180.46,22145.0,165.9796,166.8854,165.8594,166.8115,22145.0
2019-07-17 10:05:00,180.37,180.91,180.2,180.9,31230.0,166.7283,167.2274,166.5711,167.2182,31230.0
2019-07-17 10:10:00,180.87,181.29,180.59,180.69,29639.0,167.1905,167.5787,166.9317,167.0241,29639.0
2019-07-17 10:15:00,180.69,181.85,180.63,181.23,131693.0,167.0241,168.0964,166.9686,167.5232,131693.0
2019-07-17 10:20:00,181.3,181.62,180.88,180.94,35238.0,167.588,167.8837,167.1997,167.2552,35238.0
2019-07-17 10:25:00,180.88,181.08,180.75,180.83,5873.0,167.1997,167.3846,167.0795,167.1535,5873.0
2019-07-17 10:30:00,180.82,180.82,180.39,180.64,18909.0,167.1443,167.1443,166.7468,166.9779,18909.0
2019-07-17 10:35:00,180.77,180.81,180.57,180.63,12558.0,167.098,167.135,166.9132,166.9686,12558.0
2019-07-17 10:40:00,180.6,180.68,180.14,180.14,8836.0,166.9409,167.0148,166.5157,166.5157,8836.0
2019-07-17 10:45:00,180.11,180.14,179.75,179.82,11925.0,166.488,166.5157,166.1552,166.2199,11925.0
2019-07-17 10:50:00,179.83,180.07,179.6,180.01,9715.0,166.2291,166.451,166.0165,166.3955,9715.0
2019-07-17 10:55:00,180.08,180.08,179.88,180.03,6100.0,166.4602,166.4602,166.2753,166.414,6100.0
2019-07-17 11:00:00,180.1,180.2,179.9,179.96,7598.0,166.4787,166.5711,166.2938,166.3493,7598.0
2019-07-17 11:05:00,180.0,180.16,179.85,179.95,11705.0,166.3863,166.5342,166.2476,166.3401,11705.0
2019-07-17 11:10:00,180.0,180.06,179.81,180.04,7052.0,166.3863,166.4417,166.2106,166.4232,7052.0
2019-07-17 11:15:00,179.97,180.03,179.72,179.82,8858.0,166.3585,166.414,166.1275,166.2199,8858.0
2019-07-17 11:20:00,179.85,179.93,179.76,179.88,12153.0,166.2476,166.3216,166.1644,166.2753,12153.0
2019-07-17 11:25:00,179.91,179.95,179.73,179.95,25923.0,166.3031,166.3401,166.1367,166.3401,25923.0
2019-07-17 11:30:00,180.03,180.04,179.82,179.89,3643.0,166.414,166.4232,166.2199,166.2846,3643.0
2019-07-17 11:35:00,179.87,180.09,179.75,179.76,35185.0,166.2661,166.4695,166.1552,166.1644,35185.0
2019-07-17 11:40:00,179.84,179.89,179.74,179.76,3691.0,166.2384,166.2846,166.1459,166.1644,3691.0
2019-07-17 11:45:00,179.8,180.1,179.8,180.0,11932.0,166.2014,166.4787,166.2014,166.3863,11932.0
2019-07-17 11:50:00,179.95,180.35,179.95,180.35,6559.0,166.3401,166.7098,166.3401,166.7098,6559.0
2019-07-17 11:55:00,180.4,180.4,180.18,180.2,7365.0,166.756,166.756,166.5527,166.5711,7365.0
2019-07-17 12:00:00,180.23,180.24,180.05,180.14,5723.0,166.5989,166.6081,166.4325,166.5157,5723.0
2019-07-17 12:05:00,180.07,180.15,180.01,180.05,4875.0,166.451,166.5249,166.3955,166.4325,4875.0
2019-07-17 12:10:00,180.03,180.04,179.78,179.82,13342.0,166.414,166.4232,166.1829,166.2199,13342.0
2019-07-17 12:15:00,179.81,179.83,179.72,179.81,7882.0,166.2106,166.2291,166.1275,166.2106,7882.0
2019-07-17 12:20:00,179.8,179.88,179.78,179.85,7179.0,166.2014,166.2753,166.1829,166.2476,7179.0
2019-07-17 12:25:00,179.83,179.83,179.68,179.75,8014.0,166.2291,166.2291,166.0905,166.1552,8014.0
2019-07-17 12:30:00,179.85,180.0,179.83,179.87,6784.0,166.2476,166.3863,166.2291,166.2661,6784.0
2019-07-17 12:35:00,179.86,179.87,179.72,179.75,5952.0,166.2569,166.2661,166.1275,166.1552,5952.0
2019-07-17 12:40:00,179.75,180.14,179.74,180.1,11422.0,166.1552,166.5157,166.1459,166.4787,11422.0
2019-07-17 12:45:00,180.12,180.12,179.98,180.09,4850.0,166.4972,166.4972,166.3678,166.4695,4850.0
2019-07-17 12:50:00,180.14,180.21,180.09,180.15,6480.0,166.5157,166.5804,166.4695,166.5249,6480.0
2019-07-17 12:55:00,180.15,180.3,180.15,180.21,2800.0,166.5249,166.6636,166.5249,166.5804,2800.0
2019-07-17 13:00:00,180.28,180.28,180.04,180.07,7703.0,166.6451,166.6451,166.4232,166.451,7703.0
2019-07-17 13:05:00,180.09,180.15,179.95,180.04,7869.0,166.4695,166.5249,166.3401,166.4232,7869.0
2019-07-17 13:10:00,180.04,180.23,179.99,180.19,14070.0,166.4232,166.5989,166.377,166.5619,14070.0
2019-07-17 13:15:00,180.16,180.25,180.01,180.03,8109.0,166.5342,166.6174,166.3955,166.414,8109.0
2019-07-17 13:20:00,180.01,180.11,179.95,179.96,11693.0,166.3955,166.488,166.3401,166.3493,11693.0
2019-07-17 13:25:00,179.95,180.1,179.86,179.9,9400.0,166.3401,166.4787,166.2569,166.2938,9400.0
2019-07-17 13:30:00,179.9,179.99,179.85,179.86,5973.0,166.2938,166.377,166.2476,166.2569,5973.0
2019-07-17 13:35:00,179.85,179.93,179.82,179.85,3961.0,166.2476,166.3216,166.2199,166.2476,3961.0
2019-07-17 13:40:00,179.93,180.09,179.89,180.0,4419.0,166.3216,166.4695,166.2846,166.3863,4419.0
2019-07-17 13:45:00,180.04,180.08,179.93,179.93,4664.0,166.4232,166.4602,166.3216,166.3216,4664.0
2019-07-17 13:50:00,179.92,179.98,179.82,179.89,6767.0,166.3123,166.3678,166.2199,166.2846,6767.0
2019-07-17 13:55:00,179.88,179.94,179.65,179.9,14151.0,166.2753,166.3308,166.0627,166.2938,14151.0
2019-07-17 14:00:00,179.87,179.87,179.76,179.81,8385.0,166.2661,166.2661,166.1644,166.2106,8385.0
2019-07-17 14:05:00,179.81,179.88,179.77,179.81,4700.0,166.2106,166.2753,166.1737,166.2106,4700.0
2019-07-17 14:10:00,179.81,179.82,179.41,179.45,8903.0,166.2106,166.2199,165.8409,165.8779,8903.0
2019-07-17 14:15:00,179.41,179.49,179.3,179.33,12005.0,165.8409,165.9148,165.7392,165.7669,12005.0
2019-07-17 14:20:00,179.37,179.4,179.22,179.38,5450.0,165.8039,165.8317,165.6653,165.8132,5450.0
2019-07-17 14:25:00,179.38,179.45,179.05,179.08,7290.0,165.8132,165.8779,165.5081,165.5359,7290.0
2019-07-17 14:30:00,179.09,179.21,179.05,179.18,16948.0,165.5451,165.656,165.5081,165.6283,16948.0
2019-07-17 14:35:00,179.21,179.43,179.21,179.34,5297.0,165.656,165.8594,165.656,165.7762,5297.0
2019-07-17 14:40:00,179.3,179.48,179.28,179.28,8586.0,165.7392,165.9056,165.7207,165.7207,8586.0
2019-07-17 14:45:00,179.32,179.32,179.22,179.26,3639.0,165.7577,165.7577,165.6653,165.7022,3639.0
2019-07-17 14:50:00,179.26,179.32,179.04,179.09,7682.0,165.7022,165.7577,165.4989,165.5451,7682.0
2019-07-17 14:55:00,179.09,179.09,178.94,179.02,6909.0,165.5451,165.5451,165.4064,165.4804,6909.0
2019-07-17 15:00:00,178.95,178.97,178.69,178.73,7775.0,165.4157,165.4342,165.1754,165.2123,7775.0
2019-07-17 15:05:00,178.73,178.84,178.72,178.78,9658.0,165.2123,165.314,165.2031,165.2585,9658.0
2019-07-17 15:10:00,178.79,178.93,178.79,178.83,12369.0,165.2678,165.3972,165.2678,165.3048,12369.0
2019-07-17 15:15:00,178.84,178.85,178.7,178.8,8178.0,165.314,165.3232,165.1846,165.277,8178.0
2019-07-17 15:20:00,178.8,178.81,178.46,178.46,18441.0,165.277,165.2863,164.9627,164.9627,18441.0
2019-07-17 15:25:00,178.46,178.47,178.1,178.12,9702.0,164.9627,164.972,164.63,164.6485,9702.0
2019-07-17 15:30:00,178.12,178.42,178.06,178.42,16794.0,164.6485,164.9258,164.593,164.9258,16794.0
2019-07-17 15:35:00,178.42,178.49,178.32,178.44,15365.0,164.9258,164.9905,164.8333,164.9443,15365.0
2019-07-17 15:40:00,178.44,178.68,178.42,178.65,26631.0,164.9443,165.1661,164.9258,165.1384,26631.0
2019-07-17 15:45:00,178.65,178.71,178.55,178.71,45768.0,165.1384,165.1938,165.0459,165.1938,45768.0
2019-07-17 15:50:00,178.7,178.73,178.32,178.46,29528.0,165.1846,165.2123,164.8333,164.9627,29528.0
2019-07-17 15:55:00,178.41,178.76,178.41,178.44,83847.0,164.9165,165.2401,164.9165,164.9443,83847.0
2019-07-18 09:30:00,177.79,179.32,176.34,176.4,38392.0,164.3434,165.7577,163.0031,163.0585,38392.0
2019-07-18 09:35:00,176.3,176.3,174.69,175.22,34834.0,162.9661,162.9661,161.4779,161.9678,34834.0
2019-07-18 09:40:00,175.13,175.32,174.5,174.91,44923.0,161.8846,162.0602,161.3022,161.6812,44923.0
2019-07-18 09:45:00,175.05,175.62,174.3,175.61,97675.0,161.8107,162.3375,161.1174,162.3283,97675.0
2019-07-18 09:50:00,175.59,176.57,175.55,175.63,16524.0,162.3098,163.2157,162.2728,162.3468,16524.0
2019-07-18 09:55:00,175.52,177.02,175.51,177.0,10800.0,162.2451,163.6317,162.2359,163.6132,10800.0
2019-07-18 10:00:00,177.05,177.44,176.84,177.25,27950.0,163.6594,164.0199,163.4653,163.8443,27950.0
2019-07-18 10:05:00,177.15,177.57,176.82,177.12,37799.0,163.7518,164.1401,163.4468,163.7241,37799.0
2019-07-18 10:10:00,177.05,177.27,176.93,177.0,17942.0,163.6594,163.8627,163.5485,163.6132,17942.0
2019-07-18 10:15:00,177.04,177.82,176.96,177.8,8101.0,163.6501,164.3712,163.5762,164.3527,8101.0
2019-07-18 10:20:00,177.78,178.27,177.52,177.91,58892.0,164.3342,164.7871,164.0938,164.4543,58892.0
2019-07-18 10:25:00,178.02,178.07,177.78,178.07,2360.0,164.556,164.6022,164.3342,164.6022,2360.0
2019-07-18 10:30:00,177.91,178.37,177.91,178.37,4925.0,164.4543,164.8796,164.4543,164.8796,4925.0
2019-07-18 10:35:00,178.36,178.46,177.73,177.84,14384.0,164.8703,164.9627,164.288,164.3896,14384.0
2019-07-18 10:40:00,177.94,178.41,177.89,178.3,16782.0,164.4821,164.9165,164.4359,164.8148,16782.0
2019-07-18 10:45:00,178.44,178.47,178.15,178.47,21414.0,164.9443,164.972,164.6762,164.972,21414.0
2019-07-18 10:50:00,178.49,178.49,177.81,177.84,10099.0,164.9905,164.9905,164.3619,164.3896,10099.0
2019-07-18 10:55:00,177.76,178.1,177.51,177.94,12545.0,164.3157,164.63,164.0846,164.4821,12545.0
2019-07-18 11:00:00,178.0,178.29,177.58,177.62,8317.0,164.5375,164.8056,164.1493,164.1863,8317.0
2019-07-18 11:05:00,177.64,177.76,176.84,176.84,13140.0,164.2048,164.3157,163.4653,163.4653,13140.0
2019-07-18 11:10:00,176.76,176.87,176.37,176.37,17871.0,163.3913,163.493,163.0308,163.0308,17871.0
2019-07-18 11:15:00,176.37,176.67,176.1,176.54,10310.0,163.0308,163.3081,162.7812,163.188,10310.0
2019-07-18 11:20:00,176.41,176.52,176.11,176.35,7095.0,163.0678,163.1695,162.7905,163.0123,7095.0
2019-07-18 11:25:00,176.37,176.55,175.95,176.14,11769.0,163.0308,163.1972,162.6426,162.8182,11769.0
2019-07-18 11:30:00,176.16,176.2,175.8,176.02,7300.0,162.8367,162.8737,162.5039,162.7073,7300.0
2019-07-18 11:35:00,176.09,176.09,175.17,175.67,61902.0,162.772,162.772,161.9216,162.3838,61902.0
2019-07-18 11:40:00,175.57,175.57,174.92,175.05,12770.0,162.2913,162.2913,161.6905,161.8107,12770.0
2019-07-18 11:45:00,175.1,175.37,174.8,174.93,21674.0,161.8569,162.1064,161.5796,161.6997,21674.0
2019-07-18 11:50:00,174.88,175.09,174.69,175.07,7170.0,161.6535,161.8476,161.4779,161.8291,7170.0
2019-07-18 11:55:00,175.15,175.22,174.96,174.98,7633.0,161.9031,161.9678,161.7275,161.7459,7633.0
2019-07-18 12:00:00,174.94,175.6,174.94,175.56,9411.0,161.709,162.3191,161.709,162.2821,9411.0
2019-07-18 12:05:00,175.51,175.89,175.51,175.6,6712.0,162.2359,162.5871,162.2359,162.3191,6712.0
2019-07-18 12:10:00,175.58,175.76,175.54,175.6,7505.0,162.3006,162.467,162.2636,162.3191,7505.0
2019-07-18 12:15:00,175.67,176.02,175.67,175.82,8913.0,162.3838,162.7073,162.3838,162.5224,8913.0
2019-07-18 12:20:00,175.79,176.47,175.78,176.43,10712.0,162.4947,163.1233,162.4854,163.0863,10712.0
2019-07-18 12:25:00,176.38,176.65,176.19,176.56,5021.0,163.0401,163.2896,162.8644,163.2064,5021.0
2019-07-18 12:30:00,176.56,176.7,176.46,176.54,6494.0,163.2064,163.3359,163.114,163.188,6494.0
2019-07-18 12:35:00,176.5,176.65,176.45,176.58,4607.0,163.151,163.2896,163.1048,163.2249,4607.0
2019-07-18 12:40:00,176.61,176.61,176.37,176.42,5412.0,163.2527,163.2527,163.0308,163.077,5412.0
2019-07-18 12:45:00,176.41,176.41,176.0,176.13,8464.0,163.0678,163.0678,162.6888,162.809,8464.0
2019-07-18 12:50:00,176.1,176.1,175.75,175.76,5000.0,162.7812,162.7812,162.4577,162.467,5000.0
2019-07-18 12:55:00,175.72,175.85,175.56,175.8,5593.0,162.43,162.5501,162.2821,162.5039,5593.0
2019-07-18 13:00:00,175.82,175.86,175.61,175.64,8972.0,162.5224,162.5594,162.3283,162.356,8972.0
2019-07-18 13:05:00,175.62,175.64,175.33,175.48,9870.0,162.3375,162.356,162.0695,162.2081,9870.0
2019-07-18 13:10:00,175.48,175.72,175.45,175.65,9563.0,162.2081,162.43,162.1804,162.3653,9563.0
2019-07-18 13:15:00,175.68,175.86,175.55,175.6,7785.0,162.393,162.5594,162.2728,162.3191,7785.0
2019-07-18 13:20:00,175.54,175.54,175.37,175.43,7649.0,162.2636,162.2636,162.1064,162.1619,7649.0
2019-07-18 13:25:00,175.39,175.46,175.12,175.3,10601.0,162.1249,162.1896,161.8754,162.0417,10601.0
2019-07-18 13:30:00,175.34,175.42,175.16,175.22,7226.0,162.0787,162.1527,161.9123,161.9678,7226.0
2019-07-18 13:35:00,175.22,175.6,175.21,175.6,8898.0,161.9678,162.3191,161.9585,162.3191,8898.0
2019-07-18 13:40:00,175.64,175.73,175.52,175.73,8956.0,162.356,162.4392,162.2451,162.4392,8956.0
2019-07-18 13:45:00,175.7,176.05,175.67,175.89,9982.0,162.4115,162.735,162.3838,162.5871,9982.0
2019-07-18 13:50:00,175.9,176.26,175.9,176.21,5836.0,162.5964,162.9291,162.5964,162.8829,5836.0
2019-07-18 13:55:00,176.26,176.57,176.24,176.5,5364.0,162.9291,163.2157,162.9106,163.151,5364.0
2019-07-18 14:00:00,176.48,176.7,176.44,176.7,8170.0,163.1325,163.3359,163.0955,163.3359,8170.0
2019-07-18 14:05:00,176.65,176.76,176.53,176.56,12417.0,163.2896,163.3913,163.1787,163.2064,12417.0
2019-07-18 14:10:00,176.56,176.56,176.15,176.23,9362.0,163.2064,163.2064,162.8275,162.9014,9362.0
2019-07-18 14:15:00,176.25,176.44,176.19,176.43,3821.0,162.9199,163.0955,162.8644,163.0863,3821.0
2019-07-18 14:20:00,176.51,176.76,176.41,176.71,5100.0,163.1602,163.3913,163.0678,163.3451,5100.0
2019-07-18 14:25:00,176.71,176.84,176.6,176.75,8011.0,163.3451,163.4653,163.2434,163.3821,8011.0
2019-07-18 14:30:00,176.72,176.83,176.7,176.7,4293.0,163.3543,163.456,163.3359,163.3359,4293.0
2019-07-18 14:35:00,176.69,176.99,176.68,176.94,7785.0,163.3266,163.6039,163.3174,163.5577,7785.0
2019-07-18 14:40:00,176.95,176.97,176.74,176.89,8531.0,163.567,163.5854,163.3728,163.5115,8531.0
2019-07-18 14:45:00,176.81,176.93,176.79,176.81,2434.0,163.4375,163.5485,163.4191,163.4375,2434.0
2019-07-18 14:50:00,176.8,176.92,176.7,176.78,6021.0,163.4283,163.5392,163.3359,163.4098,6021.0
2019-07-18 14:55:00,176.74,176.97,176.65,176.94,3627.0,163.3728,163.5854,163.2896,163.5577,3627.0
2019-07-18 15:00:00,176.93,177.37,176.92,177.34,16827.0,163.5485,163.9552,163.5392,163.9275,16827.0
2019-07-18 15:05:00,177.32,177.33,177.09,177.25,14135.0,163.909,163.9182,163.6964,163.8443,14135.0
2019-07-18 15:10:00,177.24,177.33,177.13,177.24,8367.0,163.835,163.9182,163.7333,163.835,8367.0
2019-07-18 15:15:00,177.26,177.41,177.13,177.41,12541.0,163.8535,163.9922,163.7333,163.9922,12541.0
2019-07-18 15:20:00,177.45,177.45,177.15,177.2,11744.0,164.0291,164.0291,163.7518,163.798,11744.0
2019-07-18 15:25:00,177.21,177.22,176.94,177.01,11101.0,163.8073,163.8165,163.5577,163.6224,11101.0
2019-07-18 15:30:00,176.98,177.03,176.73,176.73,7143.0,163.5947,163.6409,163.3636,163.3636,7143.0
2019-07-18 15:35:00,176.76,176.83,176.42,176.42,10209.0,163.3913,163.456,163.077,163.077,10209.0
2019-07-18 15:40:00,176.44,176.47,176.33,176.39,12122.0,163.0955,163.1233,162.9938,163.0493,12122.0
2019-07-18 15:45:00,176.34,176.73,176.32,176.72,20789.0,163.0031,163.3636,162.9846,163.3543,20789.0
2019-07-18 15:50:00,176.73,177.05,176.61,176.78,57684.0,163.3636,163.6594,163.2527,163.4098,57684.0
2019-07-18 15:55:00,176.8,177.06,176.71,176.94,66484.0,163.4283,163.6686,163.3451,163.5577,66484.0
2019-07-19 09:30:00,177.6,177.6,176.41,177.02,55225.0,164.1678,164.1678,163.0678,163.6317,55225.0
2019-07-19 09:35:00,176.98,177.13,176.03,176.26,7707.0,163.5947,163.7333,162.7165,162.9291,7707.0
2019-07-19 09:40:00,176.24,176.46,176.13,176.13,5207.0,162.9106,163.114,162.809,162.809,5207.0
2019-07-19 09:45:00,176.08,176.12,175.56,176.0,4568.0,162.7628,162.7997,162.2821,162.6888,4568.0
2019-07-19 09:50:00,175.85,176.01,175.42,175.65,2430.0,162.5501,162.698,162.1527,162.3653,2430.0
2019-07-19 09:55:00,175.87,175.87,175.34,175.41,6089.0,162.5686,162.5686,162.0787,162.1434,6089.0
2019-07-19 10:00:00,175.46,175.53,175.04,175.24,6662.0,162.1896,162.2543,161.8014,161.9863,6662.0
2019-07-19 10:05:00,175.19,175.19,174.82,174.83,5315.0,161.9401,161.9401,161.598,161.6073,5315.0
2019-07-19 10:10:00,174.83,175.01,174.78,174.81,5891.0,161.6073,161.7737,161.5611,161.5888,5891.0
2019-07-19 10:15:00,174.77,175.14,174.76,175.12,5767.0,161.5518,161.8938,161.5426,161.8754,5767.0
2019-07-19 10:20:00,175.13,175.29,174.89,174.89,8202.0,161.8846,162.0325,161.6628,161.6628,8202.0
2019-07-19 10:25:00,174.94,175.22,174.89,174.98,33776.0,161.709,161.9678,161.6628,161.7459,33776.0
2019-07-19 10:30:00,174.89,175.12,174.85,174.95,14625.0,161.6628,161.8754,161.6258,161.7182,14625.0
2019-07-19 10:35:00,174.92,175.25,174.76,175.1,23243.0,161.6905,161.9955,161.5426,161.8569,23243.0
2019-07-19 10:40:00,175.11,175.24,175.1,175.18,5875.0,161.8661,161.9863,161.8569,161.9308,5875.0
2019-07-19 10:45:00,175.11,175.34,175.0,175.07,18087.0,161.8661,162.0787,161.7644,161.8291,18087.0
2019-07-19 10:50:00,175.15,175.16,174.91,175.08,9062.0,161.9031,161.9123,161.6812,161.8384,9062.0
2019-07-19 10:55:00,175.03,175.12,174.94,174.95,6986.0,161.7922,161.8754,161.709,161.7182,6986.0
2019-07-19 11:00:00,174.95,174.99,174.65,174.68,4452.0,161.7182,161.7552,161.4409,161.4686,4452.0
2019-07-19 11:05:00,174.64,174.75,174.57,174.68,3116.0,161.4317,161.5333,161.367,161.4686,3116.0
2019-07-19 11:10:00,174.66,175.07,174.41,175.03,14521.0,161.4501,161.8291,161.2191,161.7922,14521.0
2019-07-19 11:15:00,175.02,175.02,174.62,174.67,4860.0,161.7829,161.7829,161.4132,161.4594,4860.0
2019-07-19 11:20:00,174.7,174.78,174.66,174.75,6232.0,161.4871,161.5611,161.4501,161.5333,6232.0
2019-07-19 11:25:00,174.7,174.7,174.45,174.51,5812.0,161.4871,161.4871,161.256,161.3115,5812.0
2019-07-19 11:30:00,174.5,174.56,174.37,174.38,8477.0,161.3022,161.3577,161.1821,161.1913,8477.0
2019-07-19 11:35:00,174.37,174.37,174.0,174.03,9122.0,161.1821,161.1821,160.8401,160.8678,9122.0
2019-07-19 11:40:00,174.05,174.25,174.04,174.25,6945.0,160.8863,161.0712,160.877,161.0712,6945.0
2019-07-19 11:45:00,174.25,174.25,174.05,174.2,3900.0,161.0712,161.0712,160.8863,161.0249,3900.0
2019-07-19 11:50:00,174.25,174.42,174.25,174.35,5550.0,161.0712,161.2283,161.0712,161.1636,5550.0
2019-07-19 11:55:00,174.33,174.45,174.29,174.45,4129.0,161.1451,161.256,161.1081,161.256,4129.0
2019-07-19 12:00:00,174.46,174.73,174.33,174.73,7583.0,161.2653,161.5149,161.1451,161.5149,7583.0
2019-07-19 12:05:00,174.69,174.73,174.6,174.73,2838.0,161.4779,161.5149,161.3947,161.5149,2838.0
2019-07-19 12:10:00,174.75,175.0,174.73,175.0,8267.0,161.5333,161.7644,161.5149,161.7644,8267.0
2019-07-19 12:15:00,175.02,175.03,174.77,174.78,4026.0,161.7829,161.7922,161.5518,161.5611,4026.0
2019-07-19 12:20:00,174.75,174.87,174.74,174.76,4700.0,161.5333,161.6443,161.5241,161.5426,4700.0
2019-07-19 12:25:00,174.73,175.04,174.73,175.01,4397.0,161.5149,161.8014,161.5149,161.7737,4397.0
2019-07-19 12:30:00,175.05,175.17,175.04,175.04,1905.0,161.8107,161.9216,161.8014,161.8014,1905.0
2019-07-19 12:35:00,174.99,175.19,174.98,175.11,4865.0,161.7552,161.9401,161.7459,161.8661,4865.0
2019-07-19 12:40:00,175.11,175.23,175.09,175.15,3386.0,161.8661,161.977,161.8476,161.9031,3386.0
2019-07-19 12:45:00,175.17,175.42,175.14,175.37,6897.0,161.9216,162.1527,161.8938,162.1064,6897.0
2019-07-19 12:50:00,175.34,175.35,175.23,175.34,3145.0,162.0787,162.088,161.977,162.0787,3145.0
2019-07-19 12:55:00,175.36,175.39,175.15,175.32,13057.0,162.0972,162.1249,161.9031,162.0602,13057.0
2019-07-19 13:00:00,175.32,175.35,175.1,175.12,7574.0,162.0602,162.088,161.8569,161.8754,7574.0
2019-07-19 13:05:00,175.14,175.2,175.1,175.18,4500.0,161.8938,161.9493,161.8569,161.9308,4500.0
2019-07-19 13:10:00,175.1,175.28,175.06,175.23,8071.0,161.8569,162.0233,161.8199,161.977,8071.0
2019-07-19 13:15:00,175.22,175.29,175.21,175.24,2032.0,161.9678,162.0325,161.9585,161.9863,2032.0
2019-07-19 13:20:00,175.21,175.24,175.2,175.24,2609.0,161.9585,161.9863,161.9493,161.9863,2609.0
2019-07-19 13:25:00,175.24,175.24,175.1,175.11,2300.0,161.9863,161.9863,161.8569,161.8661,2300.0
2019-07-19 13:30:00,175.1,175.12,175.01,175.12,3398.0,161.8569,161.8754,161.7737,161.8754,3398.0
2019-07-19 13:35:00,175.08,175.16,175.05,175.05,4004.0,161.8384,161.9123,161.8107,161.8107,4004.0
2019-07-19 13:40:00,175.03,175.07,174.99,175.02,2612.0,161.7922,161.8291,161.7552,161.7829,2612.0
2019-07-19 13:45:00,175.04,175.08,175.02,175.03,2610.0,161.8014,161.8384,161.7829,161.7922,2610.0
2019-07-19 13:50:00,175.03,175.16,174.99,175.16,4200.0,161.7922,161.9123,161.7552,161.9123,4200.0
2019-07-19 13:55:00,175.15,175.15,174.99,175.11,6375.0,161.9031,161.9031,161.7552,161.8661,6375.0
2019-07-19 14:00:00,175.13,175.29,174.98,174.98,15276.0,161.8846,162.0325,161.7459,161.7459,15276.0
2019-07-19 14:05:00,174.97,175.0,174.67,174.67,16967.0,161.7367,161.7644,161.4594,161.4594,16967.0
2019-07-19 14:10:00,174.61,174.74,174.48,174.65,4375.0,161.4039,161.5241,161.2838,161.4409,4375.0
2019-07-19 14:15:00,174.68,174.76,174.56,174.76,8220.0,161.4686,161.5426,161.3577,161.5426,8220.0
2019-07-19 14:20:00,174.84,174.88,174.61,174.67,5835.0,161.6165,161.6535,161.4039,161.4594,5835.0
2019-07-19 14:25:00,174.66,174.71,174.33,174.34,5300.0,161.4501,161.4964,161.1451,161.1543,5300.0
2019-07-19 14:30:00,174.38,174.53,174.34,174.44,5367.0,161.1913,161.33,161.1543,161.2468,5367.0
2019-07-19 14:35:00,174.47,174.51,174.42,174.43,2500.0,161.2745,161.3115,161.2283,161.2375,2500.0
2019-07-19 14:40:00,174.39,174.5,174.35,174.35,7389.0,161.2006,161.3022,161.1636,161.1636,7389.0
2019-07-19 14:45:00,174.37,174.39,173.97,174.39,9301.0,161.1821,161.2006,160.8123,161.2006,9301.0
2019-07-19 14:50:00,174.43,174.51,174.4,174.51,3708.0,161.2375,161.3115,161.2098,161.3115,3708.0
2019-07-19 14:55:00,174.52,174.76,174.52,174.64,8203.0,161.3207,161.5426,161.3207,161.4317,8203.0
2019-07-19 15:00:00,174.63,174.63,174.22,174.22,4324.0,161.4224,161.4224,161.0434,161.0434,4324.0
2019-07-19 15:05:00,174.25,174.36,174.24,174.27,6778.0,161.0712,161.1728,161.0619,161.0896,6778.0
2019-07-19 15:10:00,174.24,174.28,174.1,174.19,4765.0,161.0619,161.0989,160.9325,161.0157,4765.0
2019-07-19 15:15:00,174.22,174.23,173.99,173.99,10121.0,161.0434,161.0527,160.8308,160.8308,10121.0
2019-07-19 15:20:00,173.97,174.08,173.76,174.0,7539.0,160.8123,160.914,160.6182,160.8401,7539.0
2019-07-19 15:25:00,174.01,174.11,173.92,173.94,6788.0,160.8493,160.9417,160.7661,160.7846,6788.0
2019-07-19 15:30:00,173.98,174.13,173.87,173.94,14371.0,160.8216,160.9602,160.7199,160.7846,14371.0
2019-07-19 15:35:00,173.94,174.14,173.89,174.14,13702.0,160.7846,160.9695,160.7384,160.9695,13702.0
2019-07-19 15:40:00,174.14,174.21,173.95,174.08,19046.0,160.9695,161.0342,160.7938,160.914,19046.0
2019-07-19 15:45:00,174.1,174.1,173.6,173.66,19065.0,160.9325,160.9325,160.4703,160.5258,19065.0
2019-07-19 15:50:00,173.66,174.13,173.48,174.13,44012.0,160.5258,160.9602,160.3594,160.9602,44012.0
2019-07-19 15:55:00,174.11,174.17,173.6,173.69,75568.0,160.9417,160.9972,160.4703,160.5535,75568.0
2019-07-22 09:30:00,173.78,173.78,173.0,173.32,21170.0,160.6367,160.6367,159.9157,160.2115,21170.0
2019-07-22 09:35:00,173.24,173.53,173.11,173.24,5268.0,160.1375,160.4056,160.0174,160.1375,5268.0
2019-07-22 09:40:00,173.25,173.38,173.18,173.38,4186.0,160.1468,160.267,160.0821,160.267,4186.0
2019-07-22 09:45:00,173.59,173.65,173.04,173.1,11132.0,160.4611,160.5165,159.9527,160.0081,11132.0
2019-07-22 09:50:00,173.1,173.15,171.76,171.84,50682.0,160.0081,160.0544,158.7695,158.8434,50682.0
2019-07-22 09:55:00,171.87,172.24,171.76,172.18,8562.0,158.8712,159.2132,158.7695,159.1577,8562.0
2019-07-22 10:00:00,172.37,172.92,172.25,172.72,75131.0,159.3333,159.8417,159.2224,159.6569,75131.0
2019-07-22 10:05:00,172.7,172.86,172.47,172.76,21142.0,159.6384,159.7863,159.4258,159.6938,21142.0
2019-07-22 10:10:00,172.78,172.78,172.04,172.17,13461.0,159.7123,159.7123,159.0283,159.1485,13461.0
2019-07-22 10:15:00,172.1,172.22,171.8,172.01,8450.0,159.0838,159.1947,158.8065,159.0006,8450.0
2019-07-22 10:20:00,171.95,172.07,171.72,171.8,6187.0,158.9451,159.056,158.7325,158.8065,6187.0
2019-07-22 10:25:00,171.71,171.97,171.46,171.91,5888.0,158.7233,158.9636,158.4922,158.9081,5888.0
2019-07-22 10:30:00,171.85,172.13,171.78,172.02,7692.0,158.8527,159.1115,158.788,159.0098,7692.0
2019-07-22 10:35:00,172.06,172.58,172.03,172.33,65089.0,159.0468,159.5275,159.0191,159.2964,65089.0
2019-07-22 10:40:00,172.39,172.39,171.77,171.87,12520.0,159.3518,159.3518,158.7787,158.8712,12520.0
2019-07-22 10:45:00,171.86,171.93,171.34,171.57,8202.0,158.8619,158.9266,158.3812,158.5938,8202.0
2019-07-22 10:50:00,171.7,171.77,171.31,171.36,23345.0,158.714,158.7787,158.3535,158.3997,23345.0
2019-07-22 10:55:00,171.33,171.74,171.33,171.73,7974.0,158.372,158.751,158.372,158.7417,7974.0
2019-07-22 11:00:00,171.71,171.91,171.7,171.71,5829.0,158.7233,158.9081,158.714,158.7233,5829.0
2019-07-22 11:05:00,171.73,171.83,171.58,171.76,9403.0,158.7417,158.8342,158.6031,158.7695,9403.0
2019-07-22 11:10:00,171.72,171.85,171.7,171.75,5641.0,158.7325,158.8527,158.714,158.7602,5641.0
2019-07-22 11:15:00,171.75,172.01,171.75,171.88,7721.0,158.7602,159.0006,158.7602,158.8804,7721.0
2019-07-22 11:20:00,171.88,171.91,171.61,171.75,18408.0,158.8804,158.9081,158.6308,158.7602,18408.0
2019-07-22 11:25:00,171.72,172.2,171.72,172.14,8510.0,158.7325,159.1762,158.7325,159.1207,8510.0
2019-07-22 11:30:00,172.16,172.17,171.79,171.84,9842.0,159.1392,159.1485,158.7972,158.8434,9842.0
2019-07-22 11:35:00,171.84,171.92,171.75,171.84,15633.0,158.8434,158.9174,158.7602,158.8434,15633.0
2019-07-22 11:40:00,171.83,171.88,171.71,171.72,7021.0,158.8342,158.8804,158.7233,158.7325,7021.0
2019-07-22 11:45:00,171.8,171.8,171.51,171.69,4682.0,158.8065,158.8065,158.5384,158.7048,4682.0
2019-07-22 11:50:00,171.74,171.88,171.69,171.83,6108.0,158.751,158.8804,158.7048,158.8342,6108.0
2019-07-22 11:55:00,171.78,171.87,171.74,171.82,5700.0,158.788,158.8712,158.751,158.8249,5700.0
2019-07-22 12:00:00,171.82,171.82,171.41,171.5,5794.0,158.8249,158.8249,158.446,158.5291,5794.0
2019-07-22 12:05:00,171.53,171.71,171.49,171.49,3314.0,158.5569,158.7233,158.5199,158.5199,3314.0
2019-07-22 12:10:00,171.53,171.64,171.49,171.5,4827.0,158.5569,158.6586,158.5199,158.5291,4827.0
2019-07-22 12:15:00,171.53,171.65,171.43,171.56,6784.0,158.5569,158.6678,158.4644,158.5846,6784.0
2019-07-22 12:20:00,171.55,171.72,171.54,171.63,4600.0,158.5754,158.7325,158.5661,158.6493,4600.0
2019-07-22 12:25:00,171.68,171.88,171.64,171.83,4196.0,158.6955,158.8804,158.6586,158.8342,4196.0
2019-07-22 12:30:00,171.84,171.87,171.77,171.79,2785.0,158.8434,158.8712,158.7787,158.7972,2785.0
2019-07-22 12:35:00,171.76,171.89,171.76,171.81,3700.0,158.7695,158.8896,158.7695,158.8157,3700.0
2019-07-22 12:40:00,171.76,171.88,171.76,171.83,9253.0,158.7695,158.8804,158.7695,158.8342,9253.0
2019-07-22 12:45:00,171.83,171.85,171.76,171.85,3177.0,158.8342,158.8527,158.7695,158.8527,3177.0
2019-07-22 12:50:00,171.85,172.02,171.81,171.99,7327.0,158.8527,159.0098,158.8157,158.9821,7327.0
2019-07-22 12:55:00,172.0,172.07,171.87,171.87,9628.0,158.9913,159.056,158.8712,158.8712,9628.0
2019-07-22 13:00:00,171.93,171.93,171.65,171.68,9121.0,158.9266,158.9266,158.6678,158.6955,9121.0
2019-07-22 13:05:00,171.68,171.72,171.61,171.62,3535.0,158.6955,158.7325,158.6308,158.6401,3535.0
2019-07-22 13:10:00,171.66,171.79,171.65,171.65,6493.0,158.677,158.7972,158.6678,158.6678,6493.0
2019-07-22 13:15:00,171.67,171.72,171.62,171.65,3700.0,158.6863,158.7325,158.6401,158.6678,3700.0
2019-07-22 13:20:00,171.63,171.65,171.54,171.58,4590.0,158.6493,158.6678,158.5661,158.6031,4590.0
2019-07-22 13:25:00,171.6,171.61,171.27,171.27,6504.0,158.6216,158.6308,158.3165,158.3165,6504.0
2019-07-22 13:30:00,171.31,171.4,171.21,171.28,6811.0,158.3535,158.4367,158.2611,158.3258,6811.0
2019-07-22 13:35:00,171.29,171.4,171.21,171.39,5330.0,158.335,158.4367,158.2611,158.4275,5330.0
2019-07-22 13:40:00,171.41,171.68,171.41,171.64,4494.0,158.446,158.6955,158.446,158.6586,4494.0
2019-07-22 13:45:00,171.69,171.71,171.41,171.47,5802.0,158.7048,158.7233,158.446,158.5014,5802.0
2019-07-22 13:50:00,171.47,171.6,171.47,171.56,3554.0,158.5014,158.6216,158.5014,158.5846,3554.0
2019-07-22 13:55:00,171.57,171.73,171.54,171.62,3988.0,158.5938,158.7417,158.5661,158.6401,3988.0
2019-07-22 14:00:00,171.61,171.69,171.6,171.67,3492.0,158.6308,158.7048,158.6216,158.6863,3492.0
2019-07-22 14:05:00,171.67,171.68,171.53,171.53,5639.0,158.6863,158.6955,158.5569,158.5569,5639.0
2019-07-22 14:10:00,171.53,171.63,171.45,171.61,5570.0,158.5569,158.6493,158.4829,158.6308,5570.0
2019-07-22 14:15:00,171.6,171.76,171.54,171.72,3121.0,158.6216,158.7695,158.5661,158.7325,3121.0
2019-07-22 14:20:00,171.76,171.76,171.46,171.46,4608.0,158.7695,158.7695,158.4922,158.4922,4608.0
2019-07-22 14:25:00,171.46,171.46,171.24,171.24,2410.0,158.4922,158.4922,158.2888,158.2888,2410.0
2019-07-22 14:30:00,171.22,171.4,171.08,171.22,15056.0,158.2703,158.4367,158.1409,158.2703,15056.0
2019-07-22 14:35:00,171.22,171.28,171.08,171.15,11260.0,158.2703,158.3258,158.1409,158.2056,11260.0
2019-07-22 14:40:00,171.11,171.24,171.02,171.24,5500.0,158.1686,158.2888,158.0854,158.2888,5500.0
2019-07-22 14:45:00,171.27,171.53,171.16,171.51,5673.0,158.3165,158.5569,158.2149,158.5384,5673.0
2019-07-22 14:50:00,171.47,171.5,171.3,171.32,4404.0,158.5014,158.5291,158.3443,158.3628,4404.0
2019-07-22 14:55:00,171.37,171.37,171.15,171.32,7209.0,158.409,158.409,158.2056,158.3628,7209.0
2019-07-22 15:00:00,171.3,171.83,171.3,171.75,7768.0,158.3443,158.8342,158.3443,158.7602,7768.0
2019-07-22 15:05:00,171.8,171.95,171.8,171.81,5983.0,158.8065,158.9451,158.8065,158.8157,5983.0
2019-07-22 15:10:00,171.81,171.86,171.63,171.67,10007.0,158.8157,158.8619,158.6493,158.6863,10007.0
2019-07-22 15:15:00,171.67,171.75,171.49,171.58,9947.0,158.6863,158.7602,158.5199,158.6031,9947.0
2019-07-22 15:20:00,171.6,171.67,171.49,171.51,7288.0,158.6216,158.6863,158.5199,158.5384,7288.0
2019-07-22 15:25:00,171.51,171.62,171.49,171.56,7300.0,158.5384,158.6401,158.5199,158.5846,7300.0
2019-07-22 15:30:00,171.56,171.56,171.3,171.42,13986.0,158.5846,158.5846,158.3443,158.4552,13986.0
2019-07-22 15:35:00,171.41,171.45,171.2,171.35,18142.0,158.446,158.4829,158.2518,158.3905,18142.0
2019-07-22 15:40:00,171.33,171.46,171.28,171.4,14362.0,158.372,158.4922,158.3258,158.4367,14362.0
2019-07-22 15:45:00,171.4,171.46,171.17,171.21,18534.0,158.4367,158.4922,158.2241,158.2611,18534.0
2019-07-22 15:50:00,171.19,171.25,170.95,171.15,28114.0,158.2426,158.2981,158.0207,158.2056,28114.0
2019-07-22 15:55:00,171.12,171.13,170.46,170.67,197052.0,158.1779,158.1871,157.5678,157.7619,197052.0
2019-07-23 09:30:00,170.48,170.76,169.13,169.89,31932.0,157.5863,157.8451,156.3384,157.0409,31932.0
2019-07-23 09:35:00,169.87,169.89,169.37,169.86,8765.0,157.0224,157.0409,156.5602,157.0132,8765.0
2019-07-23 09:40:00,169.78,169.91,169.45,169.6,17886.0,156.9392,157.0594,156.6342,156.7728,17886.0
2019-07-23 09:45:00,169.59,169.71,168.66,168.81,26916.0,156.7636,156.8745,155.9039,156.0426,26916.0
2019-07-23 09:50:00,168.81,169.14,168.69,169.01,43868.0,156.0426,156.3476,155.9317,156.2275,43868.0
2019-07-23 09:55:00,169.02,169.65,168.97,169.41,72991.0,156.2367,156.8191,156.1905,156.5972,72991.0
2019-07-23 10:00:00,169.41,169.65,169.16,169.5,23344.0,156.5972,156.8191,156.3661,156.6804,23344.0
2019-07-23 10:05:00,169.46,169.56,169.33,169.46,22315.0,156.6434,156.7359,156.5233,156.6434,22315.0
2019-07-23 10:10:00,169.49,169.8,169.35,169.47,14428.0,156.6712,156.9577,156.5418,156.6527,14428.0
2019-07-23 10:15:00,169.41,169.48,169.14,169.3,15751.0,156.5972,156.6619,156.3476,156.4955,15751.0
2019-07-23 10:20:00,169.31,169.42,169.17,169.27,11620.0,156.5048,156.6065,156.3754,156.4678,11620.0
2019-07-23 10:25:00,169.29,169.41,169.13,169.31,11041.0,156.4863,156.5972,156.3384,156.5048,11041.0
2019-07-23 10:30:00,169.31,169.45,169.18,169.25,16055.0,156.5048,156.6342,156.3846,156.4493,16055.0
2019-07-23 10:35:00,169.29,169.81,169.29,169.62,12195.0,156.4863,156.967,156.4863,156.7913,12195.0
2019-07-23 10:40:00,169.62,169.88,169.58,169.87,10482.0,156.7913,157.0317,156.7544,157.0224,10482.0
2019-07-23 10:45:00,169.77,169.88,169.55,169.88,13086.0,156.93,157.0317,156.7266,157.0317,13086.0
2019-07-23 10:50:00,169.92,170.41,169.92,170.13,36982.0,157.0686,157.5216,157.0686,157.2628,36982.0
2019-07-23 10:55:00,170.2,171.14,170.2,171.14,9923.0,157.3275,158.1964,157.3275,158.1964,9923.0
2019-07-23 11:00:00,171.14,171.62,171.14,171.57,33299.0,158.1964,158.6401,158.1964,158.5938,33299.0
2019-07-23 11:05:00,171.57,172.19,171.56,172.01,22583.0,158.5938,159.167,158.5846,159.0006,22583.0
2019-07-23 11:10:00,171.99,172.21,171.69,172.0,11771.0,158.9821,159.1854,158.7048,158.9913,11771.0
2019-07-23 11:15:00,171.96,172.19,171.77,172.03,15972.0,158.9544,159.167,158.7787,159.0191,15972.0
2019-07-23 11:20:00,172.05,172.26,172.0,172.26,8872.0,159.0375,159.2317,158.9913,159.2317,8872.0
2019-07-23 11:25:00,172.27,172.68,172.21,172.58,25012.0,159.2409,159.6199,159.1854,159.5275,25012.0
2019-07-23 11:30:00,172.62,172.97,172.42,172.53,62524.0,159.5644,159.888,159.3796,159.4812,62524.0
2019-07-23 11:35:00,172.59,172.59,171.85,172.02,12245.0,159.5367,159.5367,158.8527,159.0098,12245.0
2019-07-23 11:40:00,172.02,172.03,171.82,171.91,6739.0,159.0098,159.0191,158.8249,158.9081,6739.0
2019-07-23 11:45:00,171.91,171.94,171.39,171.45,12255.0,158.9081,158.9359,158.4275,158.4829,12255.0
2019-07-23 11:50:00,171.34,171.39,171.2,171.2,7788.0,158.3812,158.4275,158.2518,158.2518,7788.0
2019-07-23 11:55:00,171.16,171.29,171.08,171.18,6164.0,158.2149,158.335,158.1409,158.2333,6164.0
2019-07-23 12:00:00,171.27,171.39,171.13,171.31,12020.0,158.3165,158.4275,158.1871,158.3535,12020.0
2019-07-23 12:05:00,171.35,172.14,171.34,172.05,10387.0,158.3905,159.1207,158.3812,159.0375,10387.0
2019-07-23 12:10:00,172.07,172.34,172.07,172.28,7625.0,159.056,159.3056,159.056,159.2502,7625.0
2019-07-23 12:15:00,172.27,172.54,172.22,172.29,8525.0,159.2409,159.4905,159.1947,159.2594,8525.0
2019-07-23 12:20:00,172.24,172.29,171.94,172.09,5892.0,159.2132,159.2594,158.9359,159.0745,5892.0
2019-07-23 12:25:00,172.08,172.08,171.68,171.76,5089.0,159.0653,159.0653,158.6955,158.7695,5089.0
2019-07-23 12:30:00,171.72,171.87,171.53,171.87,7310.0,158.7325,158.8712,158.5569,158.8712,7310.0
2019-07-23 12:35:00,171.87,171.87,171.72,171.75,3744.0,158.8712,158.8712,158.7325,158.7602,3744.0
2019-07-23 12:40:00,171.79,171.9,171.68,171.86,12981.0,158.7972,158.8989,158.6955,158.8619,12981.0
2019-07-23 12:45:00,171.87,171.99,171.86,171.99,1926.0,158.8712,158.9821,158.8619,158.9821,1926.0
2019-07-23 12:50:00,171.97,172.29,171.96,171.96,8313.0,158.9636,159.2594,158.9544,158.9544,8313.0
2019-07-23 12:55:00,172.04,172.04,171.84,171.94,3412.0,159.0283,159.0283,158.8434,158.9359,3412.0
2019-07-23 13:00:00,171.89,172.0,171.82,171.97,6300.0,158.8896,158.9913,158.8249,158.9636,6300.0
2019-07-23 13:05:00,171.97,172.21,171.94,172.06,10054.0,158.9636,159.1854,158.9359,159.0468,10054.0
2019-07-23 13:10:00,172.07,172.22,171.85,172.01,9742.0,159.056,159.1947,158.8527,159.0006,9742.0
2019-07-23 13:15:00,172.05,172.06,171.84,172.0,6862.0,159.0375,159.0468,158.8434,158.9913,6862.0
2019-07-23 13:20:00,171.97,172.31,171.97,172.13,18775.0,158.9636,159.2779,158.9636,159.1115,18775.0
2019-07-23 13:25:00,172.16,172.23,171.89,171.9,6075.0,159.1392,159.2039,158.8896,158.8989,6075.0
2019-07-23 13:30:00,171.95,171.98,171.54,171.7,11341.0,158.9451,158.9728,158.5661,158.714,11341.0
2019-07-23 13:35:00,171.67,171.77,171.34,171.4,9422.0,158.6863,158.7787,158.3812,158.4367,9422.0
2019-07-23 13:40:00,171.44,172.48,171.44,172.34,25249.0,158.4737,159.435,158.4737,159.3056,25249.0
2019-07-23 13:45:00,172.35,172.36,171.81,171.81,8087.0,159.3149,159.3241,158.8157,158.8157,8087.0
2019-07-23 13:50:00,171.73,171.86,171.72,171.77,3530.0,158.7417,158.8619,158.7325,158.7787,3530.0
2019-07-23 13:55:00,171.78,172.25,171.78,172.11,13051.0,158.788,159.2224,158.788,159.093,13051.0
2019-07-23 14:00:00,172.18,172.24,171.84,171.85,10759.0,159.1577,159.2132,158.8434,158.8527,10759.0
2019-07-23 14:05:00,171.88,171.9,171.67,171.68,6345.0,158.8804,158.8989,158.6863,158.6955,6345.0
2019-07-23 14:10:00,171.69,171.89,171.68,171.86,6847.0,158.7048,158.8896,158.6955,158.8619,6847.0
2019-07-23 14:15:00,171.89,171.93,171.55,171.56,9345.0,158.8896,158.9266,158.5754,158.5846,9345.0
2019-07-23 14:20:00,171.61,171.62,171.47,171.54,4569.0,158.6308,158.6401,158.5014,158.5661,4569.0
2019-07-23 14:25:00,171.53,171.71,171.53,171.6,4019.0,158.5569,158.7233,158.5569,158.6216,4019.0
2019-07-23 14:30:00,171.6,171.6,171.29,171.3,15879.0,158.6216,158.6216,158.335,158.3443,15879.0
2019-07-23 14:35:00,171.34,171.4,171.1,171.22,7658.0,158.3812,158.4367,158.1594,158.2703,7658.0
2019-07-23 14:40:00,171.21,171.35,171.14,171.35,4949.0,158.2611,158.3905,158.1964,158.3905,4949.0
2019-07-23 14:45:00,171.36,171.67,171.35,171.67,6324.0,158.3997,158.6863,158.3905,158.6863,6324.0
2019-07-23 14:50:00,171.67,171.71,171.54,171.64,5061.0,158.6863,158.7233,158.5661,158.6586,5061.0
2019-07-23 14:55:00,171.68,171.88,171.64,171.8,6433.0,158.6955,158.8804,158.6586,158.8065,6433.0
2019-07-23 15:00:00,171.71,171.84,171.58,171.64,7855.0,158.7233,158.8434,158.6031,158.6586,7855.0
2019-07-23 15:05:00,171.57,171.65,171.49,171.49,7188.0,158.5938,158.6678,158.5199,158.5199,7188.0
2019-07-23 15:10:00,171.5,171.51,171.4,171.45,7713.0,158.5291,158.5384,158.4367,158.4829,7713.0
2019-07-23 15:15:00,171.45,171.45,171.14,171.29,4952.0,158.4829,158.4829,158.1964,158.335,4952.0
2019-07-23 15:20:00,171.34,171.5,171.34,171.5,6137.0,158.3812,158.5291,158.3812,158.5291,6137.0
2019-07-23 15:25:00,171.51,171.63,171.48,171.53,11459.0,158.5384,158.6493,158.5107,158.5569,11459.0
2019-07-23 15:30:00,171.55,171.67,171.53,171.67,17862.0,158.5754,158.6863,158.5569,158.6863,17862.0
2019-07-23 15:35:00,171.66,171.66,171.36,171.41,6872.0,158.677,158.677,158.3997,158.446,6872.0
2019-07-23 15:40:00,171.39,171.5,171.33,171.42,10804.0,158.4275,158.5291,158.372,158.4552,10804.0
2019-07-23 15:45:00,171.46,171.51,171.38,171.44,12956.0,158.4922,158.5384,158.4182,158.4737,12956.0
2019-07-23 15:50:00,171.46,171.7,171.44,171.62,27190.0,158.4922,158.714,158.4737,158.6401,27190.0
2019-07-23 15:55:00,171.66,172.17,171.57,172.08,79837.0,158.677,159.1485,158.5938,159.0653,79837.0
2019-07-24 09:30:00,170.9,170.9,169.73,169.76,32643.0,157.9745,157.9745,156.893,156.9207,32643.0
2019-07-24 09:35:00,169.96,170.68,167.94,167.95,39257.0,157.1056,157.7712,155.2384,155.2476,39257.0
2019-07-24 09:40:00,167.79,167.9,166.47,166.86,78856.0,155.0997,155.2014,153.8796,154.2401,78856.0
2019-07-24 09:45:00,166.98,167.42,165.51,167.03,47272.0,154.351,154.7577,152.9922,154.3972,47272.0
2019-07-24 09:50:00,167.16,168.81,167.15,168.64,37489.0,154.5174,156.0426,154.5081,155.8855,37489.0
2019-07-24 09:55:00,168.64,169.49,168.54,169.17,31045.0,155.8855,156.6712,155.793,156.3754,31045.0
2019-07-24 10:00:00,169.18,169.38,168.7,169.01,29839.0,156.3846,156.5695,155.9409,156.2275,29839.0
2019-07-24 10:05:00,169.11,169.99,168.72,169.93,73609.0,156.3199,157.1333,155.9594,157.0779,73609.0
2019-07-24 10:10:00,169.99,170.23,169.41,169.56,13503.0,157.1333,157.3552,156.5972,156.7359,13503.0
2019-07-24 10:15:00,169.79,170.12,169.67,169.75,12627.0,156.9485,157.2535,156.8375,156.9115,12627.0
2019-07-24 10:20:00,169.75,170.37,169.75,170.1,10724.0,156.9115,157.4846,156.9115,157.235,10724.0
2019-07-24 10:25:00,170.15,170.42,169.86,170.19,10182.0,157.2812,157.5308,157.0132,157.3182,10182.0
2019-07-24 10:30:00,170.22,170.47,169.73,169.73,30792.0,157.346,157.577,156.893,156.893,30792.0
2019-07-24 10:35:00,169.72,170.28,169.67,169.81,57070.0,156.8838,157.4014,156.8375,156.967,57070.0
2019-07-24 10:40:00,169.92,170.11,169.67,169.68,20369.0,157.0686,157.2443,156.8375,156.8468,20369.0
2019-07-24 10:45:00,169.68,169.82,169.54,169.61,11206.0,156.8468,156.9762,156.7174,156.7821,11206.0
2019-07-24 10:50:00,169.52,169.52,168.78,168.86,19077.0,156.6989,156.6989,156.0149,156.0888,19077.0
2019-07-24 10:55:00,168.81,169.23,168.67,169.01,13063.0,156.0426,156.4308,155.9132,156.2275,13063.0
2019-07-24 11:00:00,168.99,169.21,168.87,169.12,17975.0,156.209,156.4123,156.0981,156.3291,17975.0
2019-07-24 11:05:00,169.14,169.46,169.03,169.4,15298.0,156.3476,156.6434,156.246,156.588,15298.0
2019-07-24 11:10:00,169.32,169.33,168.75,168.94,14968.0,156.514,156.5233,155.9871,156.1628,14968.0
2019-07-24 11:15:00,168.99,168.99,168.67,168.94,21682.0,156.209,156.209,155.9132,156.1628,21682.0
2019-07-24 11:20:00,168.94,169.11,168.79,168.84,10969.0,156.1628,156.3199,156.0241,156.0703,10969.0
2019-07-24 11:25:00,168.89,168.98,168.82,168.92,8604.0,156.1165,156.1997,156.0518,156.1443,8604.0
2019-07-24 11:30:00,168.84,169.15,168.78,168.93,8957.0,156.0703,156.3569,156.0149,156.1535,8957.0
2019-07-24 11:35:00,168.93,168.96,168.77,168.87,7092.0,156.1535,156.1812,156.0056,156.0981,7092.0
2019-07-24 11:40:00,168.84,168.99,168.46,168.82,19136.0,156.0703,156.209,155.7191,156.0518,19136.0
2019-07-24 11:45:00,168.86,169.08,168.84,169.01,9004.0,156.0888,156.2922,156.0703,156.2275,9004.0
2019-07-24 11:50:00,169.06,169.75,168.92,169.71,12202.0,156.2737,156.9115,156.1443,156.8745,12202.0
2019-07-24 11:55:00,169.75,169.94,169.75,169.88,13116.0,156.9115,157.0871,156.9115,157.0317,13116.0
2019-07-24 12:00:00,169.87,169.95,169.66,169.89,6929.0,157.0224,157.0964,156.8283,157.0409,6929.0
2019-07-24 12:05:00,169.89,170.09,169.79,170.09,5609.0,157.0409,157.2258,156.9485,157.2258,5609.0
2019-07-24 12:10:00,170.09,170.19,169.97,170.08,4717.0,157.2258,157.3182,157.1149,157.2165,4717.0
2019-07-24 12:15:00,170.13,170.14,169.74,170.02,9488.0,157.2628,157.272,156.9023,157.1611,9488.0
2019-07-24 12:20:00,170.01,170.36,170.01,170.14,4947.0,157.1518,157.4754,157.1518,157.272,4947.0
2019-07-24 12:25:00,170.1,170.66,170.1,170.41,6936.0,157.235,157.7527,157.235,157.5216,6936.0
2019-07-24 12:30:00,170.46,170.89,170.41,170.74,4899.0,157.5678,157.9653,157.5216,157.8266,4899.0
2019-07-24 12:35:00,170.75,170.81,170.53,170.53,4900.0,157.8359,157.8913,157.6325,157.6325,4900.0
2019-07-24 12:40:00,170.56,170.78,170.42,170.62,11363.0,157.6602,157.8636,157.5308,157.7157,11363.0
2019-07-24 12:45:00,170.62,170.67,170.55,170.67,4101.0,157.7157,157.7619,157.651,157.7619,4101.0
2019-07-24 12:50:00,170.63,170.67,170.39,170.39,5415.0,157.7249,157.7619,157.5031,157.5031,5415.0
2019-07-24 12:55:00,170.48,170.73,170.39,170.68,6603.0,157.5863,157.8174,157.5031,157.7712,6603.0
2019-07-24 13:00:00,170.69,170.87,170.62,170.84,7026.0,157.7804,157.9468,157.7157,157.9191,7026.0
2019-07-24 13:05:00,170.79,170.97,170.76,170.8,9433.0,157.8728,158.0392,157.8451,157.8821,9433.0
2019-07-24 13:10:00,170.81,170.81,170.64,170.7,5257.0,157.8913,157.8913,157.7342,157.7896,5257.0
2019-07-24 13:15:00,170.72,170.85,170.67,170.78,3500.0,157.8081,157.9283,157.7619,157.8636,3500.0
2019-07-24 13:20:00,170.86,171.05,170.81,171.05,10612.0,157.9375,158.1132,157.8913,158.1132,10612.0
2019-07-24 13:25:00,171.02,171.02,170.68,170.68,7078.0,158.0854,158.0854,157.7712,157.7712,7078.0
2019-07-24 13:30:00,170.65,170.75,170.51,170.51,3870.0,157.7434,157.8359,157.614,157.614,3870.0
2019-07-24 13:35:00,170.53,170.82,170.52,170.77,7774.0,157.6325,157.9006,157.6233,157.8544,7774.0
2019-07-24 13:40:00,170.74,170.78,170.56,170.56,4839.0,157.8266,157.8636,157.6602,157.6602,4839.0
2019-07-24 13:45:00,170.62,170.69,170.4,170.4,5216.0,157.7157,157.7804,157.5123,157.5123,5216.0
2019-07-24 13:50:00,170.4,170.81,170.36,170.81,6538.0,157.5123,157.8913,157.4754,157.8913,6538.0
2019-07-24 13:55:00,170.78,170.79,170.65,170.68,5117.0,157.8636,157.8728,157.7434,157.7712,5117.0
2019-07-24 14:00:00,170.68,171.15,170.67,171.15,9336.0,157.7712,158.2056,157.7619,158.2056,9336.0
2019-07-24 14:05:00,171.11,171.18,171.0,171.1,3525.0,158.1686,158.2333,158.067,158.1594,3525.0
2019-07-24 14:10:00,171.04,171.11,170.95,170.97,15470.0,158.1039,158.1686,158.0207,158.0392,15470.0
2019-07-24 14:15:00,170.99,171.33,170.96,171.16,5803.0,158.0577,158.372,158.03,158.2149,5803.0
2019-07-24 14:20:00,171.18,171.29,171.11,171.15,5007.0,158.2333,158.335,158.1686,158.2056,5007.0
2019-07-24 14:25:00,171.19,171.29,171.19,171.26,3687.0,158.2426,158.335,158.2426,158.3073,3687.0
2019-07-24 14:30:00,171.26,171.38,171.24,171.32,7168.0,158.3073,158.4182,158.2888,158.3628,7168.0
2019-07-24 14:35:00,171.28,171.4,171.22,171.4,3301.0,158.3258,158.4367,158.2703,158.4367,3301.0
2019-07-24 14:40:00,171.42,171.51,171.32,171.47,12534.0,158.4552,158.5384,158.3628,158.5014,12534.0
2019-07-24 14:45:00,171.45,171.5,171.41,171.44,4696.0,158.4829,158.5291,158.446,158.4737,4696.0
2019-07-24 14:50:00,171.46,171.5,171.39,171.41,7062.0,158.4922,158.5291,158.4275,158.446,7062.0
2019-07-24 14:55:00,171.44,171.48,171.24,171.38,14035.0,158.4737,158.5107,158.2888,158.4182,14035.0
2019-07-24 15:00:00,171.35,171.38,171.25,171.28,6420.0,158.3905,158.4182,158.2981,158.3258,6420.0
2019-07-24 15:05:00,171.24,171.24,171.02,171.12,6714.0,158.2888,158.2888,158.0854,158.1779,6714.0
2019-07-24 15:10:00,171.14,171.22,171.13,171.17,4176.0,158.1964,158.2703,158.1871,158.2241,4176.0
2019-07-24 15:15:00,171.15,171.22,171.06,171.09,5725.0,158.2056,158.2703,158.1224,158.1502,5725.0
2019-07-24 15:20:00,171.06,171.15,171.0,171.09,7461.0,158.1224,158.2056,158.067,158.1502,7461.0
2019-07-24 15:25:00,171.09,171.29,171.07,171.29,7350.0,158.1502,158.335,158.1317,158.335,7350.0
2019-07-24 15:30:00,171.31,171.34,171.11,171.11,11995.0,158.3535,158.3812,158.1686,158.1686,11995.0
2019-07-24 15:35:00,171.14,171.19,170.97,170.97,10364.0,158.1964,158.2426,158.0392,158.0392,10364.0
2019-07-24 15:40:00,170.96,171.11,170.94,171.07,7665.0,158.03,158.1686,158.0115,158.1317,7665.0
2019-07-24 15:45:00,171.07,171.09,170.83,171.08,14236.0,158.1317,158.1502,157.9098,158.1409,14236.0
2019-07-24 15:50:00,171.07,171.47,171.07,171.45,26438.0,158.1317,158.5014,158.1317,158.4829,26438.0
2019-07-24 15:55:00,171.48,171.54,171.15,171.31,42577.0,158.5107,158.5661,158.2056,158.3535,42577.0
2019-07-25 09:30:00,170.72,170.87,170.15,170.85,14461.0,157.8081,157.9468,157.2812,157.9283,14461.0
2019-07-25 09:35:00,170.86,170.86,169.87,170.32,5092.0,157.9375,157.9375,157.0224,157.4384,5092.0
2019-07-25 09:40:00,170.3,170.3,169.82,170.22,9049.0,157.4199,157.4199,156.9762,157.346,9049.0
2019-07-25 09:45:00,170.22,170.89,169.97,170.2,27653.0,157.346,157.9653,157.1149,157.3275,27653.0
2019-07-25 09:50:00,170.23,170.24,168.91,168.91,25171.0,157.3552,157.3644,156.135,156.135,25171.0
2019-07-25 09:55:00,169.02,169.54,168.99,169.44,19698.0,156.2367,156.7174,156.209,156.6249,19698.0
2019-07-25 10:00:00,169.45,170.42,169.45,170.31,11131.0,156.6342,157.5308,156.6342,157.4291,11131.0
2019-07-25 10:05:00,170.35,170.62,170.13,170.22,8661.0,157.4661,157.7157,157.2628,157.346,8661.0
2019-07-25 10:10:00,170.21,170.46,170.03,170.38,42551.0,157.3367,157.5678,157.1703,157.4939,42551.0
2019-07-25 10:15:00,170.36,170.6,170.28,170.34,74600.0,157.4754,157.6972,157.4014,157.4569,74600.0
2019-07-25 10:20:00,170.41,170.44,170.29,170.32,10541.0,157.5216,157.5493,157.4107,157.4384,10541.0
2019-07-25 10:25:00,170.31,170.55,170.25,170.29,10531.0,157.4291,157.651,157.3737,157.4107,10531.0
2019-07-25 10:30:00,170.25,170.4,170.14,170.33,8850.0,157.3737,157.5123,157.272,157.4476,8850.0
2019-07-25 10:35:00,170.28,170.37,170.15,170.19,23055.0,157.4014,157.4846,157.2812,157.3182,23055.0
2019-07-25 10:40:00,170.2,170.33,169.77,170.28,36963.0,157.3275,157.4476,156.93,157.4014,36963.0
2019-07-25 10:45:00,170.3,170.3,169.83,169.95,11502.0,157.4199,157.4199,156.9854,157.0964,11502.0
2019-07-25 10:50:00,169.87,170.21,169.8,170.13,10588.0,157.0224,157.3367,156.9577,157.2628,10588.0
2019-07-25 10:55:00,170.21,170.21,170.01,170.01,9671.0,157.3367,157.3367,157.1518,157.1518,9671.0
2019-07-25 11:00:00,170.02,170.03,169.62,169.66,7826.0,157.1611,157.1703,156.7913,156.8283,7826.0
2019-07-25 11:05:00,169.74,170.13,169.74,170.03,6404.0,156.9023,157.2628,156.9023,157.1703,6404.0
2019-07-25 11:10:00,170.03,170.08,169.84,169.86,11015.0,157.1703,157.2165,156.9947,157.0132,11015.0
2019-07-25 11:15:00,169.82,169.82,169.08,169.19,15399.0,156.9762,156.9762,156.2922,156.3939,15399.0
2019-07-25 11:20:00,169.07,169.2,168.77,169.2,8931.0,156.2829,156.4031,156.0056,156.4031,8931.0
2019-07-25 11:25:00,169.28,169.29,168.99,169.05,8749.0,156.477,156.4863,156.209,156.2644,8749.0
2019-07-25 11:30:00,169.05,169.07,168.48,168.49,13854.0,156.2644,156.2829,155.7376,155.7468,13854.0
2019-07-25 11:35:00,168.53,168.62,168.05,168.05,10037.0,155.7838,155.867,155.3401,155.3401,10037.0
2019-07-25 11:40:00,168.06,168.07,167.52,167.64,23990.0,155.3493,155.3586,154.8502,154.9611,23990.0
2019-07-25 11:45:00,167.61,167.79,167.46,167.73,14157.0,154.9334,155.0997,154.7947,155.0443,14157.0
2019-07-25 11:50:00,167.79,167.94,167.44,167.94,16850.0,155.0997,155.2384,154.7762,155.2384,16850.0
2019-07-25 11:55:00,167.94,168.03,167.6,167.97,32251.0,155.2384,155.3216,154.9241,155.2661,32251.0
2019-07-25 12:00:00,168.01,168.14,167.84,167.86,16446.0,155.3031,155.4233,155.146,155.1644,16446.0
2019-07-25 12:05:00,167.72,168.23,167.66,168.19,20191.0,155.035,155.5065,154.9796,155.4695,20191.0
2019-07-25 12:10:00,168.19,168.19,167.85,167.93,29575.0,155.4695,155.4695,155.1552,155.2291,29575.0
2019-07-25 12:15:00,167.91,167.96,167.77,167.82,9423.0,155.2107,155.2569,155.0813,155.1275,9423.0
2019-07-25 12:20:00,167.83,167.99,167.77,167.84,5900.0,155.1367,155.2846,155.0813,155.146,5900.0
2019-07-25 12:25:00,167.85,167.85,167.55,167.62,9850.0,155.1552,155.1552,154.8779,154.9426,9850.0
2019-07-25 12:30:00,167.62,167.7,167.53,167.53,6400.0,154.9426,155.0165,154.8594,154.8594,6400.0
2019-07-25 12:35:00,167.53,167.57,167.28,167.3,9164.0,154.8594,154.8964,154.6283,154.6468,9164.0
2019-07-25 12:40:00,167.26,167.3,167.03,167.04,10334.0,154.6098,154.6468,154.3972,154.4065,10334.0
2019-07-25 12:45:00,167.05,167.22,166.97,167.2,16616.0,154.4157,154.5728,154.3418,154.5544,16616.0
2019-07-25 12:50:00,167.22,167.22,167.03,167.13,5623.0,154.5728,154.5728,154.3972,154.4897,5623.0
2019-07-25 12:55:00,167.15,167.4,167.03,167.31,10420.0,154.5081,154.7392,154.3972,154.656,10420.0
2019-07-25 13:00:00,167.31,167.47,167.17,167.17,11604.0,154.656,154.8039,154.5266,154.5266,11604.0
2019-07-25 13:05:00,167.11,167.56,167.11,167.53,14059.0,154.4712,154.8871,154.4712,154.8594,14059.0
2019-07-25 13:10:00,167.51,167.54,167.34,167.46,8408.0,154.8409,154.8686,154.6838,154.7947,8408.0
2019-07-25 13:15:00,167.47,167.65,167.35,167.35,25313.0,154.8039,154.9703,154.693,154.693,25313.0
2019-07-25 13:20:00,167.36,167.38,166.87,167.07,19190.0,154.7023,154.7207,154.2493,154.4342,19190.0
2019-07-25 13:25:00,167.17,167.18,166.96,166.96,9017.0,154.5266,154.5359,154.3325,154.3325,9017.0
2019-07-25 13:30:00,167.0,167.61,166.95,167.59,6100.0,154.3695,154.9334,154.3233,154.9149,6100.0
2019-07-25 13:35:00,167.59,167.63,167.48,167.53,11827.0,154.9149,154.9518,154.8132,154.8594,11827.0
2019-07-25 13:40:00,167.53,167.69,167.51,167.58,12100.0,154.8594,155.0073,154.8409,154.9056,12100.0
2019-07-25 13:45:00,167.59,167.76,167.48,167.57,19536.0,154.9149,155.072,154.8132,154.8964,19536.0
2019-07-25 13:50:00,167.57,167.57,167.43,167.52,10857.0,154.8964,154.8964,154.767,154.8502,10857.0
2019-07-25 13:55:00,167.5,167.53,167.2,167.2,6599.0,154.8317,154.8594,154.5544,154.5544,6599.0
2019-07-25 14:00:00,167.21,167.47,167.13,167.46,19420.0,154.5636,154.8039,154.4897,154.7947,19420.0
2019-07-25 14:05:00,167.46,167.53,167.39,167.39,16881.0,154.7947,154.8594,154.73,154.73,16881.0
2019-07-25 14:10:00,167.4,167.43,167.03,167.08,19518.0,154.7392,154.767,154.3972,154.4434,19518.0
2019-07-25 14:15:00,167.06,167.06,166.86,166.97,13281.0,154.4249,154.4249,154.2401,154.3418,13281.0
2019-07-25 14:20:00,166.97,167.08,166.91,167.07,7997.0,154.3418,154.4434,154.2863,154.4342,7997.0
2019-07-25 14:25:00,167.06,167.24,167.04,167.12,8909.0,154.4249,154.5913,154.4065,154.4804,8909.0
2019-07-25 14:30:00,167.08,167.1,166.96,167.06,8249.0,154.4434,154.4619,154.3325,154.4249,8249.0
2019-07-25 14:35:00,167.02,167.08,166.79,166.79,10888.0,154.388,154.4434,154.1754,154.1754,10888.0
2019-07-25 14:40:00,166.79,166.84,166.66,166.79,13711.0,154.1754,154.2216,154.0552,154.1754,13711.0
2019-07-25 14:45:00,166.82,166.85,166.44,166.6,9739.0,154.2031,154.2308,153.8518,153.9997,9739.0
2019-07-25 14:50:00,166.61,166.61,166.25,166.25,11777.0,154.009,154.009,153.6762,153.6762,11777.0
2019-07-25 14:55:00,166.27,166.61,166.21,166.56,19389.0,153.6947,154.009,153.6392,153.9628,19389.0
2019-07-25 15:00:00,166.58,166.73,166.43,166.5,16276.0,153.9813,154.1199,153.8426,153.9073,16276.0
2019-07-25 15:05:00,166.5,166.58,166.41,166.47,17556.0,153.9073,153.9813,153.8241,153.8796,17556.0
2019-07-25 15:10:00,166.46,166.58,166.31,166.38,13290.0,153.8703,153.9813,153.7317,153.7964,13290.0
2019-07-25 15:15:00,166.37,166.54,166.15,166.52,23680.0,153.7871,153.9443,153.5838,153.9258,23680.0
2019-07-25 15:20:00,166.5,166.55,166.27,166.5,26015.0,153.9073,153.9535,153.6947,153.9073,26015.0
2019-07-25 15:25:00,166.47,166.57,166.42,166.5,24341.0,153.8796,153.972,153.8334,153.9073,24341.0
2019-07-25 15:30:00,166.5,166.68,166.44,166.56,35854.0,153.9073,154.0737,153.8518,153.9628,35854.0
2019-07-25 15:35:00,166.56,166.64,166.45,166.5,24827.0,153.9628,154.0367,153.8611,153.9073,24827.0
2019-07-25 15:40:00,166.47,166.62,166.45,166.48,41427.0,153.8796,154.0182,153.8611,153.8888,41427.0
2019-07-25 15:45:00,166.48,166.59,166.38,166.45,37280.0,153.8888,153.9905,153.7964,153.8611,37280.0
2019-07-25 15:50:00,166.44,166.67,166.43,166.49,77881.0,153.8518,154.0644,153.8426,153.8981,77881.0
2019-07-25 15:55:00,166.49,166.61,166.1,166.6,114981.0,153.8981,154.009,153.5376,153.9997,114981.0
2019-07-26 09:30:00,167.42,167.42,166.46,167.05,22321.0,154.7577,154.7577,153.8703,154.4157,22321.0
2019-07-26 09:35:00,167.05,167.63,166.74,167.18,60763.0,154.4157,154.9518,154.1292,154.5359,60763.0
2019-07-26 09:40:00,167.16,167.45,166.5,166.61,29766.0,154.5174,154.7855,153.9073,154.009,29766.0
2019-07-26 09:45:00,166.72,166.72,166.0,166.0,24147.0,154.1107,154.1107,153.4451,153.4451,24147.0
2019-07-26 09:50:00,166.01,166.48,165.94,166.16,21471.0,153.4544,153.8888,153.3897,153.593,21471.0
2019-07-26 09:55:00,166.22,166.37,166.0,166.23,19247.0,153.6485,153.7871,153.4451,153.6577,19247.0
2019-07-26 10:00:00,166.24,166.68,165.97,166.59,52551.0,153.667,154.0737,153.4174,153.9905,52551.0
2019-07-26 10:05:00,166.51,167.0,166.51,166.83,11810.0,153.9165,154.3695,153.9165,154.2123,11810.0
2019-07-26 10:10:00,166.87,166.87,166.5,166.5,13200.0,154.2493,154.2493,153.9073,153.9073,13200.0
2019-07-26 10:15:00,166.5,166.73,166.44,166.61,17665.0,153.9073,154.1199,153.8518,154.009,17665.0
2019-07-26 10:20:00,166.61,166.7,166.42,166.6,20330.0,154.009,154.0922,153.8334,153.9997,20330.0
2019-07-26 10:25:00,166.66,166.68,166.47,166.5,18398.0,154.0552,154.0737,153.8796,153.9073,18398.0
2019-07-26 10:30:00,166.54,166.61,166.2,166.3,13748.0,153.9443,154.009,153.63,153.7224,13748.0
2019-07-26 10:35:00,166.3,166.4,166.02,166.23,28250.0,153.7224,153.8149,153.4636,153.6577,28250.0
2019-07-26 10:40:00,166.23,166.31,166.03,166.2,10195.0,153.6577,153.7317,153.4728,153.63,10195.0
2019-07-26 10:45:00,166.3,166.81,166.3,166.76,11201.0,153.7224,154.1939,153.7224,154.1476,11201.0
2019-07-26 10:50:00,166.69,166.72,166.5,166.54,8595.0,154.0829,154.1107,153.9073,153.9443,8595.0
2019-07-26 10:55:00,166.53,166.6,166.42,166.44,7815.0,153.935,153.9997,153.8334,153.8518,7815.0
2019-07-26 11:00:00,166.49,167.06,166.49,166.9,9096.0,153.8981,154.4249,153.8981,154.2771,9096.0
2019-07-26 11:05:00,166.88,166.94,166.74,166.81,17064.0,154.2586,154.314,154.1292,154.1939,17064.0
2019-07-26 11:10:00,166.76,166.81,166.67,166.68,10352.0,154.1476,154.1939,154.0644,154.0737,10352.0
2019-07-26 11:15:00,166.63,166.72,166.45,166.45,5290.0,154.0275,154.1107,153.8611,153.8611,5290.0
2019-07-26 11:20:00,166.46,166.9,166.46,166.86,8334.0,153.8703,154.2771,153.8703,154.2401,8334.0
2019-07-26 11:25:00,166.84,166.93,166.74,166.74,10052.0,154.2216,154.3048,154.1292,154.1292,10052.0
2019-07-26 11:30:00,166.78,167.0,166.67,166.97,6338.0,154.1661,154.3695,154.0644,154.3418,6338.0
2019-07-26 11:35:00,166.96,167.0,166.79,166.86,7783.0,154.3325,154.3695,154.1754,154.2401,7783.0
2019-07-26 11:40:00,166.86,167.15,166.83,167.15,2664.0,154.2401,154.5081,154.2123,154.5081,2664.0
2019-07-26 11:45:00,167.13,167.15,166.99,166.99,16418.0,154.4897,154.5081,154.3602,154.3602,16418.0
2019-07-26 11:50:00,167.0,167.1,166.84,167.03,7912.0,154.3695,154.4619,154.2216,154.3972,7912.0
2019-07-26 11:55:00,167.06,167.1,167.06,167.07,11765.0,154.4249,154.4619,154.4249,154.4342,11765.0
2019-07-26 12:00:00,167.04,167.1,166.92,167.0,5000.0,154.4065,154.4619,154.2955,154.3695,5000.0
2019-07-26 12:05:00,166.97,167.14,166.94,167.14,3370.0,154.3418,154.4989,154.314,154.4989,3370.0
2019-07-26 12:10:00,167.14,167.35,167.13,167.3,38788.0,154.4989,154.693,154.4897,154.6468,38788.0
2019-07-26 12:15:00,167.3,167.36,167.12,167.19,8792.0,154.6468,154.7023,154.4804,154.5451,8792.0
2019-07-26 12:20:00,167.23,167.35,167.14,167.14,2933.0,154.5821,154.693,154.4989,154.4989,2933.0
2019-07-26 12:25:00,167.13,167.29,167.13,167.23,2800.0,154.4897,154.6376,154.4897,154.5821,2800.0
2019-07-26 12:30:00,167.23,167.25,167.03,167.13,5126.0,154.5821,154.6006,154.3972,154.4897,5126.0
2019-07-26 12:35:00,167.1,167.15,167.07,167.13,3390.0,154.4619,154.5081,154.4342,154.4897,3390.0
2019-07-26 12:40:00,167.13,167.2,167.11,167.14,3749.0,154.4897,154.5544,154.4712,154.4989,3749.0
2019-07-26 12:45:00,167.16,167.22,167.12,167.17,5848.0,154.5174,154.5728,154.4804,154.5266,5848.0
2019-07-26 12:50:00,167.16,167.17,167.09,167.09,1900.0,154.5174,154.5266,154.4527,154.4527,1900.0
2019-07-26 12:55:00,167.12,167.23,167.12,167.14,3798.0,154.4804,154.5821,154.4804,154.4989,3798.0
2019-07-26 13:00:00,167.15,167.25,167.15,167.25,4120.0,154.5081,154.6006,154.5081,154.6006,4120.0
2019-07-26 13:05:00,167.25,167.25,166.9,166.92,9347.0,154.6006,154.6006,154.2771,154.2955,9347.0
2019-07-26 13:10:00,166.87,166.91,166.78,166.91,1501.0,154.2493,154.2863,154.1661,154.2863,1501.0
2019-07-26 13:15:00,166.95,167.0,166.83,166.86,8580.0,154.3233,154.3695,154.2123,154.2401,8580.0
2019-07-26 13:20:00,166.86,167.05,166.73,167.05,3400.0,154.2401,154.4157,154.1199,154.4157,3400.0
2019-07-26 13:25:00,167.02,167.06,166.84,166.84,2300.0,154.388,154.4249,154.2216,154.2216,2300.0
2019-07-26 13:30:00,166.84,166.84,166.67,166.68,5512.0,154.2216,154.2216,154.0644,154.0737,5512.0
2019-07-26 13:35:00,166.65,166.7,166.6,166.7,2200.0,154.046,154.0922,153.9997,154.0922,2200.0
2019-07-26 13:40:00,166.67,166.69,166.63,166.65,3320.0,154.0644,154.0829,154.0275,154.046,3320.0
2019-07-26 13:45:00,166.64,166.76,166.64,166.75,4269.0,154.0367,154.1476,154.0367,154.1384,4269.0
2019-07-26 13:50:00,166.75,166.95,166.74,166.92,40270.0,154.1384,154.3233,154.1292,154.2955,40270.0
2019-07-26 13:55:00,166.95,166.95,166.74,166.8,18068.0,154.3233,154.3233,154.1292,154.1846,18068.0
2019-07-26 14:00:00,166.83,166.95,166.83,166.95,6659.0,154.2123,154.3233,154.2123,154.3233,6659.0
2019-07-26 14:05:00,166.95,166.99,166.87,166.96,7351.0,154.3233,154.3602,154.2493,154.3325,7351.0
2019-07-26 14:10:00,167.01,167.06,166.92,166.95,39430.0,154.3787,154.4249,154.2955,154.3233,39430.0
2019-07-26 14:15:00,166.92,167.0,166.9,166.92,4020.0,154.2955,154.3695,154.2771,154.2955,4020.0
2019-07-26 14:20:00,166.92,167.0,166.89,166.93,4247.0,154.2955,154.3695,154.2678,154.3048,4247.0
2019-07-26 14:25:00,166.91,166.93,166.69,166.81,44377.0,154.2863,154.3048,154.0829,154.1939,44377.0
2019-07-26 14:30:00,166.81,167.08,166.76,166.99,105270.0,154.1939,154.4434,154.1476,154.3602,105270.0
2019-07-26 14:35:00,166.98,167.11,166.98,167.03,4500.0,154.351,154.4712,154.351,154.3972,4500.0
2019-07-26 14:40:00,167.0,167.01,166.83,166.9,10984.0,154.3695,154.3787,154.2123,154.2771,10984.0
2019-07-26 14:45:00,166.91,167.0,166.84,166.89,7696.0,154.2863,154.3695,154.2216,154.2678,7696.0
2019-07-26 14:50:00,166.92,166.96,166.87,166.96,4548.0,154.2955,154.3325,154.2493,154.3325,4548.0
2019-07-26 14:55:00,166.95,167.0,166.94,166.99,10041.0,154.3233,154.3695,154.314,154.3602,10041.0
2019-07-26 15:00:00,166.99,167.0,166.93,166.97,7333.0,154.3602,154.3695,154.3048,154.3418,7333.0
2019-07-26 15:05:00,166.99,167.05,166.97,167.0,10196.0,154.3602,154.4157,154.3418,154.3695,10196.0
2019-07-26 15:10:00,167.0,167.0,166.91,166.98,6107.0,154.3695,154.3695,154.2863,154.351,6107.0
2019-07-26 15:15:00,166.99,167.0,166.91,166.95,4456.0,154.3602,154.3695,154.2863,154.3233,4456.0
2019-07-26 15:20:00,166.94,167.37,166.9,167.33,17444.0,154.314,154.7115,154.2771,154.6745,17444.0
2019-07-26 15:25:00,167.28,167.3,167.09,167.21,6934.0,154.6283,154.6468,154.4527,154.5636,6934.0
2019-07-26 15:30:00,167.24,167.6,167.24,167.55,9811.0,154.5913,154.9241,154.5913,154.8779,9811.0
2019-07-26 15:35:00,167.55,167.58,167.21,167.26,13272.0,154.8779,154.9056,154.5636,154.6098,13272.0
2019-07-26 15:40:00,167.3,167.37,167.13,167.24,13061.0,154.6468,154.7115,154.4897,154.5913,13061.0
2019-07-26 15:45:00,167.21,167.3,167.02,167.11,31784.0,154.5636,154.6468,154.388,154.4712,31784.0
2019-07-26 15:50:00,167.13,167.24,167.09,167.11,16486.0,154.4897,154.5913,154.4527,154.4712,16486.0
2019-07-26 15:55:00,167.14,167.32,167.04,167.2,52922.0,154.4989,154.6653,154.4065,154.5544,52922.0
2019-07-29 09:30:00,166.78,167.75,166.78,167.75,14817.0,154.1661,155.0628,154.1661,155.0628,14817.0
2019-07-29 09:35:00,167.7,168.57,167.7,168.43,10709.0,155.0165,155.8207,155.0165,155.6913,10709.0
2019-07-29 09:40:00,168.53,168.95,168.52,168.83,10135.0,155.7838,156.172,155.7745,156.0611,10135.0
2019-07-29 09:45:00,168.94,169.43,168.73,169.4,11554.0,156.1628,156.6157,155.9686,156.588,11554.0
2019-07-29 09:50:00,169.33,169.68,169.33,169.49,8229.0,156.5233,156.8468,156.5233,156.6712,8229.0
2019-07-29 09:55:00,169.6,169.64,169.33,169.33,6897.0,156.7728,156.8098,156.5233,156.5233,6897.0
2019-07-29 10:00:00,169.31,169.31,169.0,169.2,9026.0,156.5048,156.5048,156.2182,156.4031,9026.0
2019-07-29 10:05:00,169.2,169.48,169.2,169.46,6050.0,156.4031,156.6619,156.4031,156.6434,6050.0
2019-07-29 10:10:00,169.44,169.44,169.19,169.25,9702.0,156.6249,156.6249,156.3939,156.4493,9702.0
2019-07-29 10:15:00,169.2,169.39,169.2,169.39,4000.0,156.4031,156.5787,156.4031,156.5787,4000.0
2019-07-29 10:20:00,169.36,169.39,169.15,169.29,7129.0,156.551,156.5787,156.3569,156.4863,7129.0
2019-07-29 10:25:00,169.29,169.68,169.28,169.48,6464.0,156.4863,156.8468,156.477,156.6619,6464.0
2019-07-29 10:30:00,169.51,169.68,169.47,169.56,5069.0,156.6897,156.8468,156.6527,156.7359,5069.0
2019-07-29 10:35:00,169.58,169.58,169.37,169.57,14647.0,156.7544,156.7544,156.5602,156.7451,14647.0
2019-07-29 10:40:00,169.6,169.89,169.48,169.85,8600.0,156.7728,157.0409,156.6619,157.0039,8600.0
2019-07-29 10:45:00,169.96,170.13,169.89,170.07,11180.0,157.1056,157.2628,157.0409,157.2073,11180.0
2019-07-29 10:50:00,170.13,170.2,170.01,170.04,11595.0,157.2628,157.3275,157.1518,157.1796,11595.0
2019-07-29 10:55:00,170.03,170.35,170.03,170.33,3853.0,157.1703,157.4661,157.1703,157.4476,3853.0
2019-07-29 11:00:00,170.33,170.56,170.31,170.56,6227.0,157.4476,157.6602,157.4291,157.6602,6227.0
2019-07-29 11:05:00,170.58,170.78,170.57,170.68,13719.0,157.6787,157.8636,157.6695,157.7712,13719.0
2019-07-29 11:10:00,170.68,171.07,170.68,171.06,11758.0,157.7712,158.1317,157.7712,158.1224,11758.0
2019-07-29 11:15:00,171.04,171.06,170.73,170.78,16716.0,158.1039,158.1224,157.8174,157.8636,16716.0
2019-07-29 11:20:00,170.84,171.01,170.78,170.97,14885.0,157.9191,158.0762,157.8636,158.0392,14885.0
2019-07-29 11:25:00,170.95,171.12,170.85,170.89,18644.0,158.0207,158.1779,157.9283,157.9653,18644.0
2019-07-29 11:30:00,170.89,171.0,170.78,170.89,13199.0,157.9653,158.067,157.8636,157.9653,13199.0
2019-07-29 11:35:00,170.89,171.14,170.83,171.13,10829.0,157.9653,158.1964,157.9098,158.1871,10829.0
2019-07-29 11:40:00,171.13,171.2,171.06,171.09,9382.0,158.1871,158.2518,158.1224,158.1502,9382.0
2019-07-29 11:45:00,171.09,171.15,171.06,171.08,4921.0,158.1502,158.2056,158.1224,158.1409,4921.0
2019-07-29 11:50:00,171.11,171.11,170.57,170.74,11285.0,158.1686,158.1686,157.6695,157.8266,11285.0
2019-07-29 11:55:00,170.8,170.81,170.68,170.74,11594.0,157.8821,157.8913,157.7712,157.8266,11594.0
2019-07-29 12:00:00,170.74,170.88,170.59,170.59,6670.0,157.8266,157.956,157.688,157.688,6670.0
2019-07-29 12:05:00,170.61,170.62,170.44,170.62,11146.0,157.7065,157.7157,157.5493,157.7157,11146.0
2019-07-29 12:10:00,170.65,171.0,170.65,170.97,13255.0,157.7434,158.067,157.7434,158.0392,13255.0
2019-07-29 12:15:00,170.97,170.97,170.73,170.83,7820.0,158.0392,158.0392,157.8174,157.9098,7820.0
2019-07-29 12:20:00,170.81,170.85,170.66,170.77,7337.0,157.8913,157.9283,157.7527,157.8544,7337.0
2019-07-29 12:25:00,170.77,171.07,170.75,171.02,10262.0,157.8544,158.1317,157.8359,158.0854,10262.0
2019-07-29 12:30:00,171.01,171.05,170.86,170.97,4008.0,158.0762,158.1132,157.9375,158.0392,4008.0
2019-07-29 12:35:00,170.91,171.03,170.88,170.94,6188.0,157.9838,158.0947,157.956,158.0115,6188.0
2019-07-29 12:40:00,170.92,171.04,170.9,170.97,6389.0,157.993,158.1039,157.9745,158.0392,6389.0
2019-07-29 12:45:00,170.95,171.03,170.92,170.95,5010.0,158.0207,158.0947,157.993,158.0207,5010.0
2019-07-29 12:50:00,170.96,171.05,170.86,170.93,12646.0,158.03,158.1132,157.9375,158.0023,12646.0
2019-07-29 12:55:00,170.93,171.16,170.77,171.16,8206.0,158.0023,158.2149,157.8544,158.2149,8206.0
2019-07-29 13:00:00,171.21,171.23,170.9,170.93,7689.0,158.2611,158.2796,157.9745,158.0023,7689.0
2019-07-29 13:05:00,170.9,171.04,170.88,171.04,5917.0,157.9745,158.1039,157.956,158.1039,5917.0
2019-07-29 13:10:00,171.09,171.11,170.94,171.03,8182.0,158.1502,158.1686,158.0115,158.0947,8182.0
2019-07-29 13:15:00,171.05,171.05,170.93,170.97,2800.0,158.1132,158.1132,158.0023,158.0392,2800.0
2019-07-29 13:20:00,170.95,171.01,170.92,170.94,8352.0,158.0207,158.0762,157.993,158.0115,8352.0
2019-07-29 13:25:00,170.95,170.98,170.72,170.78,5525.0,158.0207,158.0485,157.8081,157.8636,5525.0
2019-07-29 13:30:00,170.81,170.89,170.71,170.82,7260.0,157.8913,157.9653,157.7989,157.9006,7260.0
2019-07-29 13:35:00,170.84,170.91,170.81,170.84,3728.0,157.9191,157.9838,157.8913,157.9191,3728.0
2019-07-29 13:40:00,170.83,170.84,170.65,170.65,5016.0,157.9098,157.9191,157.7434,157.7434,5016.0
2019-07-29 13:45:00,170.61,170.66,170.53,170.59,6075.0,157.7065,157.7527,157.6325,157.688,6075.0
2019-07-29 13:50:00,170.59,170.65,170.56,170.64,3700.0,157.688,157.7434,157.6602,157.7342,3700.0
2019-07-29 13:55:00,170.65,170.7,170.52,170.7,5903.0,157.7434,157.7896,157.6233,157.7896,5903.0
2019-07-29 14:00:00,170.7,170.72,170.51,170.55,4078.0,157.7896,157.8081,157.614,157.651,4078.0
2019-07-29 14:05:00,170.57,170.71,170.55,170.56,8563.0,157.6695,157.7989,157.651,157.6602,8563.0
2019-07-29 14:10:00,170.57,170.77,170.57,170.77,3070.0,157.6695,157.8544,157.6695,157.8544,3070.0
2019-07-29 14:15:00,170.77,170.87,170.71,170.87,7251.0,157.8544,157.9468,157.7989,157.9468,7251.0
2019-07-29 14:20:00,170.86,171.1,170.86,170.97,8302.0,157.9375,158.1594,157.9375,158.0392,8302.0
2019-07-29 14:25:00,170.92,171.08,170.81,171.08,4360.0,157.993,158.1409,157.8913,158.1409,4360.0
2019-07-29 14:30:00,171.1,171.11,170.59,170.67,16437.0,158.1594,158.1686,157.688,157.7619,16437.0
2019-07-29 14:35:00,170.68,170.76,170.6,170.74,10253.0,157.7712,157.8451,157.6972,157.8266,10253.0
2019-07-29 14:40:00,170.74,170.83,170.69,170.69,8005.0,157.8266,157.9098,157.7804,157.7804,8005.0
2019-07-29 14:45:00,170.68,170.8,170.67,170.72,8183.0,157.7712,157.8821,157.7619,157.8081,8183.0
2019-07-29 14:50:00,170.75,170.95,170.69,170.93,6800.0,157.8359,158.0207,157.7804,158.0023,6800.0
2019-07-29 14:55:00,170.95,171.14,170.95,171.08,9152.0,158.0207,158.1964,158.0207,158.1409,9152.0
2019-07-29 15:00:00,171.07,171.19,171.07,171.16,6968.0,158.1317,158.2426,158.1317,158.2149,6968.0
2019-07-29 15:05:00,171.16,171.21,171.11,171.11,10985.0,158.2149,158.2611,158.1686,158.1686,10985.0
2019-07-29 15:10:00,171.12,171.17,171.03,171.09,14800.0,158.1779,158.2241,158.0947,158.1502,14800.0
2019-07-29 15:15:00,171.08,171.35,171.08,171.35,22328.0,158.1409,158.3905,158.1409,158.3905,22328.0
2019-07-29 15:20:00,171.36,171.75,171.27,171.73,48344.0,158.3997,158.7602,158.3165,158.7417,48344.0
2019-07-29 15:25:00,171.74,171.88,171.72,171.82,25341.0,158.751,158.8804,158.7325,158.8249,25341.0
2019-07-29 15:30:00,171.83,171.98,171.75,171.98,13439.0,158.8342,158.9728,158.7602,158.9728,13439.0
2019-07-29 15:35:00,171.97,172.0,171.87,171.92,46675.0,158.9636,158.9913,158.8712,158.9174,46675.0
2019-07-29 15:40:00,171.91,172.3,171.89,172.14,27945.0,158.9081,159.2686,158.8896,159.1207,27945.0
2019-07-29 15:45:00,172.19,172.49,172.08,172.34,48508.0,159.167,159.4443,159.0653,159.3056,48508.0
2019-07-29 15:50:00,172.34,172.41,172.12,172.19,32719.0,159.3056,159.3703,159.1023,159.167,32719.0
2019-07-29 15:55:00,172.19,172.39,172.04,172.24,125580.0,159.167,159.3518,159.0283,159.2132,125580.0
2019-07-30 09:30:00,170.57,171.64,169.17,169.18,19851.0,157.6695,158.6586,156.3754,156.3846,19851.0
2019-07-30 09:35:00,169.5,170.4,169.22,170.15,4672.0,156.6804,157.5123,156.4216,157.2812,4672.0
2019-07-30 09:40:00,170.15,170.22,169.49,169.49,11845.0,157.2812,157.346,156.6712,156.6712,11845.0
2019-07-30 09:45:00,169.49,170.29,169.44,170.29,8200.0,156.6712,157.4107,156.6249,157.4107,8200.0
2019-07-30 09:50:00,170.02,170.25,169.83,169.99,5210.0,157.1611,157.3737,156.9854,157.1333,5210.0
2019-07-30 09:55:00,170.19,170.46,169.76,169.95,7148.0,157.3182,157.5678,156.9207,157.0964,7148.0
2019-07-30 10:00:00,169.93,170.05,169.78,169.96,6620.0,157.0779,157.1888,156.9392,157.1056,6620.0
2019-07-30 10:05:00,169.93,170.07,169.91,169.91,7322.0,157.0779,157.2073,157.0594,157.0594,7322.0
2019-07-30 10:10:00,169.86,170.2,169.82,170.09,8384.0,157.0132,157.3275,156.9762,157.2258,8384.0
2019-07-30 10:15:00,170.08,170.38,169.97,170.38,3289.0,157.2165,157.4939,157.1149,157.4939,3289.0
2019-07-30 10:20:00,170.25,170.35,170.06,170.07,3150.0,157.3737,157.4661,157.1981,157.2073,3150.0
2019-07-30 10:25:00,170.09,170.2,169.68,170.04,11542.0,157.2258,157.3275,156.8468,157.1796,11542.0
2019-07-30 10:30:00,170.1,170.2,169.95,169.95,22835.0,157.235,157.3275,157.0964,157.0964,22835.0
2019-07-30 10:35:00,170.01,170.07,169.95,170.01,4628.0,157.1518,157.2073,157.0964,157.1518,4628.0
2019-07-30 10:40:00,169.97,170.23,169.97,170.01,5314.0,157.1149,157.3552,157.1149,157.1518,5314.0
2019-07-30 10:45:00,169.94,170.1,169.9,170.02,4480.0,157.0871,157.235,157.0502,157.1611,4480.0
2019-07-30 10:50:00,170.07,170.12,169.93,169.97,7718.0,157.2073,157.2535,157.0779,157.1149,7718.0
2019-07-30 10:55:00,169.95,170.09,169.94,169.97,3309.0,157.0964,157.2258,157.0871,157.1149,3309.0
2019-07-30 11:00:00,170.02,170.39,170.02,170.31,2400.0,157.1611,157.5031,157.1611,157.4291,2400.0
2019-07-30 11:05:00,170.32,170.41,170.27,170.33,1648.0,157.4384,157.5216,157.3922,157.4476,1648.0
2019-07-30 11:10:00,170.42,170.59,170.39,170.58,4146.0,157.5308,157.688,157.5031,157.6787,4146.0
2019-07-30 11:15:00,170.58,170.71,170.58,170.58,3500.0,157.6787,157.7989,157.6787,157.6787,3500.0
2019-07-30 11:20:00,170.54,170.57,170.26,170.33,4079.0,157.6418,157.6695,157.3829,157.4476,4079.0
2019-07-30 11:25:00,170.3,170.44,170.28,170.34,2483.0,157.4199,157.5493,157.4014,157.4569,2483.0
2019-07-30 11:30:00,170.23,170.37,170.22,170.22,2248.0,157.3552,157.4846,157.346,157.346,2248.0
2019-07-30 11:35:00,170.2,170.67,170.2,170.59,6710.0,157.3275,157.7619,157.3275,157.688,6710.0
2019-07-30 11:40:00,170.57,170.86,170.57,170.7,2803.0,157.6695,157.9375,157.6695,157.7896,2803.0
2019-07-30 11:45:00,170.68,170.91,170.65,170.91,3502.0,157.7712,157.9838,157.7434,157.9838,3502.0
2019-07-30 11:50:00,170.92,170.97,170.76,170.86,4426.0,157.993,158.0392,157.8451,157.9375,4426.0
2019-07-30 11:55:00,170.86,171.3,170.86,170.97,12205.0,157.9375,158.3443,157.9375,158.0392,12205.0
2019-07-30 12:00:00,170.95,170.95,170.77,170.84,4403.0,158.0207,158.0207,157.8544,157.9191,4403.0
2019-07-30 12:05:00,170.83,170.87,170.72,170.73,4550.0,157.9098,157.9468,157.8081,157.8174,4550.0
2019-07-30 12:10:00,170.72,170.82,170.65,170.69,4815.0,157.8081,157.9006,157.7434,157.7804,4815.0
2019-07-30 12:15:00,170.78,170.83,170.75,170.8,5234.0,157.8636,157.9098,157.8359,157.8821,5234.0
2019-07-30 12:20:00,170.83,170.92,170.79,170.85,4072.0,157.9098,157.993,157.8728,157.9283,4072.0
2019-07-30 12:25:00,170.88,170.91,170.83,170.91,2300.0,157.956,157.9838,157.9098,157.9838,2300.0
2019-07-30 12:30:00,170.94,171.32,170.9,171.27,7198.0,158.0115,158.3628,157.9745,158.3165,7198.0
2019-07-30 12:35:00,171.27,171.3,171.16,171.2,7107.0,158.3165,158.3443,158.2149,158.2518,7107.0
2019-07-30 12:40:00,171.22,171.59,171.22,171.59,3800.0,158.2703,158.6123,158.2703,158.6123,3800.0
2019-07-30 12:45:00,171.59,171.6,171.25,171.26,2200.0,158.6123,158.6216,158.2981,158.3073,2200.0
2019-07-30 12:50:00,171.24,171.36,171.22,171.32,3698.0,158.2888,158.3997,158.2703,158.3628,3698.0
2019-07-30 12:55:00,171.33,171.69,171.3,171.64,3948.0,158.372,158.7048,158.3443,158.6586,3948.0
2019-07-30 13:00:00,171.65,171.65,171.42,171.43,2700.0,158.6678,158.6678,158.4552,158.4644,2700.0
2019-07-30 13:05:00,171.42,171.53,171.39,171.5,11468.0,158.4552,158.5569,158.4275,158.5291,11468.0
2019-07-30 13:10:00,171.47,171.7,171.38,171.65,13515.0,158.5014,158.714,158.4182,158.6678,13515.0
2019-07-30 13:15:00,171.65,171.88,171.61,171.84,6706.0,158.6678,158.8804,158.6308,158.8434,6706.0
2019-07-30 13:20:00,171.85,171.88,171.76,171.83,4021.0,158.8527,158.8804,158.7695,158.8342,4021.0
2019-07-30 13:25:00,171.8,171.9,171.79,171.88,4502.0,158.8065,158.8989,158.7972,158.8804,4502.0
2019-07-30 13:30:00,171.89,172.11,171.89,172.02,7097.0,158.8896,159.093,158.8896,159.0098,7097.0
2019-07-30 13:35:00,172.0,172.1,171.97,171.97,6300.0,158.9913,159.0838,158.9636,158.9636,6300.0
2019-07-30 13:40:00,171.94,172.1,171.94,172.09,3324.0,158.9359,159.0838,158.9359,159.0745,3324.0
2019-07-30 13:45:00,172.12,172.2,172.1,172.2,3000.0,159.1023,159.1762,159.0838,159.1762,3000.0
2019-07-30 13:50:00,172.24,172.29,172.03,172.03,4980.0,159.2132,159.2594,159.0191,159.0191,4980.0
2019-07-30 13:55:00,172.06,172.17,172.06,172.14,3731.0,159.0468,159.1485,159.0468,159.1207,3731.0
2019-07-30 14:00:00,172.14,172.35,172.14,172.3,6273.0,159.1207,159.3149,159.1207,159.2686,6273.0
2019-07-30 14:05:00,172.32,172.33,172.16,172.18,3939.0,159.2871,159.2964,159.1392,159.1577,3939.0
2019-07-30 14:10:00,172.19,172.25,172.05,172.08,3693.0,159.167,159.2224,159.0375,159.0653,3693.0
2019-07-30 14:15:00,172.08,172.24,172.06,172.18,6908.0,159.0653,159.2132,159.0468,159.1577,6908.0
2019-07-30 14:20:00,172.16,172.18,172.11,172.12,2589.0,159.1392,159.1577,159.093,159.1023,2589.0
2019-07-30 14:25:00,172.17,172.17,172.11,172.16,2179.0,159.1485,159.1485,159.093,159.1392,2179.0
2019-07-30 14:30:00,172.15,172.22,172.1,172.16,3300.0,159.13,159.1947,159.0838,159.1392,3300.0
2019-07-30 14:35:00,172.14,172.24,172.11,172.22,4702.0,159.1207,159.2132,159.093,159.1947,4702.0
2019-07-30 14:40:00,172.22,172.38,172.21,172.22,6383.0,159.1947,159.3426,159.1854,159.1947,6383.0
2019-07-30 14:45:00,172.2,172.34,172.19,172.34,1800.0,159.1762,159.3056,159.167,159.3056,1800.0
2019-07-30 14:50:00,172.34,172.37,172.27,172.31,4000.0,159.3056,159.3333,159.2409,159.2779,4000.0
2019-07-30 14:55:00,172.25,172.33,172.2,172.29,4794.0,159.2224,159.2964,159.1762,159.2594,4794.0
2019-07-30 15:00:00,172.29,172.38,172.26,172.38,7578.0,159.2594,159.3426,159.2317,159.3426,7578.0
2019-07-30 15:05:00,172.38,172.38,172.26,172.3,6100.0,159.3426,159.3426,159.2317,159.2686,6100.0
2019-07-30 15:10:00,172.3,172.42,172.29,172.39,5680.0,159.2686,159.3796,159.2594,159.3518,5680.0
2019-07-30 15:15:00,172.38,172.44,172.33,172.38,5408.0,159.3426,159.398,159.2964,159.3426,5408.0
2019-07-30 15:20:00,172.38,172.42,172.26,172.38,10495.0,159.3426,159.3796,159.2317,159.3426,10495.0
2019-07-30 15:25:00,172.38,172.4,172.16,172.16,6365.0,159.3426,159.3611,159.1392,159.1392,6365.0
2019-07-30 15:30:00,172.16,172.19,172.07,172.14,12348.0,159.1392,159.167,159.056,159.1207,12348.0
2019-07-30 15:35:00,172.14,172.31,172.13,172.31,13167.0,159.1207,159.2779,159.1115,159.2779,13167.0
2019-07-30 15:40:00,172.34,172.34,172.04,172.08,8376.0,159.3056,159.3056,159.0283,159.0653,8376.0
2019-07-30 15:45:00,172.06,172.28,172.06,172.24,8510.0,159.0468,159.2502,159.0468,159.2132,8510.0
2019-07-30 15:50:00,172.25,172.41,172.23,172.4,13760.0,159.2224,159.3703,159.2039,159.3611,13760.0
2019-07-30 15:55:00,172.38,172.4,172.19,172.3,40917.0,159.3426,159.3611,159.167,159.2686,40917.0
2019-07-31 09:30:00,173.54,173.66,172.84,173.04,21312.0,160.4149,160.5258,159.7678,159.9527,21312.0
2019-07-31 09:35:00,172.66,172.68,171.5,172.07,18762.0,159.6014,159.6199,158.5291,159.056,18762.0
2019-07-31 09:40:00,171.98,172.41,171.36,171.53,15891.0,158.9728,159.3703,158.3997,158.5569,15891.0
2019-07-31 09:45:00,171.53,171.63,170.9,170.97,15044.0,158.5569,158.6493,157.9745,158.0392,15044.0
2019-07-31 09:50:00,170.98,171.08,170.44,170.44,16679.0,158.0485,158.1409,157.5493,157.5493,16679.0
2019-07-31 09:55:00,170.49,170.97,170.17,170.65,28178.0,157.5955,158.0392,157.2997,157.7434,28178.0
2019-07-31 10:00:00,170.76,171.19,170.5,170.7,100517.0,157.8451,158.2426,157.6048,157.7896,100517.0
2019-07-31 10:05:00,170.7,171.43,170.58,171.08,27228.0,157.7896,158.4644,157.6787,158.1409,27228.0
2019-07-31 10:10:00,171.1,171.34,170.69,170.83,25510.0,158.1594,158.3812,157.7804,157.9098,25510.0
2019-07-31 10:15:00,170.71,170.73,170.41,170.66,13250.0,157.7989,157.8174,157.5216,157.7527,13250.0
2019-07-31 10:20:00,170.65,170.99,170.23,170.5,20513.0,157.7434,158.0577,157.3552,157.6048,20513.0
2019-07-31 10:25:00,170.47,170.47,170.21,170.35,11986.0,157.577,157.577,157.3367,157.4661,11986.0
2019-07-31 10:30:00,170.32,170.6,169.75,169.8,15717.0,157.4384,157.6972,156.9115,156.9577,15717.0
2019-07-31 10:35:00,169.75,170.31,169.27,170.2,22163.0,156.9115,157.4291,156.4678,157.3275,22163.0
2019-07-31 10:40:00,170.24,170.66,170.07,170.53,16476.0,157.3644,157.7527,157.2073,157.6325,16476.0
2019-07-31 10:45:00,170.56,170.84,170.39,170.59,11382.0,157.6602,157.9191,157.5031,157.688,11382.0
2019-07-31 10:50:00,170.61,170.77,170.38,170.38,9158.0,157.7065,157.8544,157.4939,157.4939,9158.0
2019-07-31 10:55:00,170.36,170.55,170.3,170.3,9679.0,157.4754,157.651,157.4199,157.4199,9679.0
2019-07-31 11:00:00,170.36,170.51,170.29,170.34,13278.0,157.4754,157.614,157.4107,157.4569,13278.0
2019-07-31 11:05:00,170.34,170.34,169.92,169.94,14910.0,157.4569,157.4569,157.0686,157.0871,14910.0
2019-07-31 11:10:00,169.89,170.19,169.79,170.13,10821.0,157.0409,157.3182,156.9485,157.2628,10821.0
2019-07-31 11:15:00,170.18,170.59,170.07,170.59,11443.0,157.309,157.688,157.2073,157.688,11443.0
2019-07-31 11:20:00,170.62,170.66,170.43,170.47,10315.0,157.7157,157.7527,157.5401,157.577,10315.0
2019-07-31 11:25:00,170.5,171.13,170.46,171.13,10716.0,157.6048,158.1871,157.5678,158.1871,10716.0
2019-07-31 11:30:00,171.13,171.62,171.0,171.61,9700.0,158.1871,158.6401,158.067,158.6308,9700.0
2019-07-31 11:35:00,171.55,171.6,171.2,171.39,9781.0,158.5754,158.6216,158.2518,158.4275,9781.0
2019-07-31 11:40:00,171.44,171.92,171.44,171.92,8809.0,158.4737,158.9174,158.4737,158.9174,8809.0
2019-07-31 11:45:00,171.91,172.26,171.91,172.26,12778.0,158.9081,159.2317,158.9081,159.2317,12778.0
2019-07-31 11:50:00,172.23,172.25,171.75,171.81,20460.0,159.2039,159.2224,158.7602,158.8157,20460.0
2019-07-31 11:55:00,171.84,172.2,171.83,172.18,9312.0,158.8434,159.1762,158.8342,159.1577,9312.0
2019-07-31 12:00:00,172.16,172.49,172.13,172.46,13255.0,159.1392,159.4443,159.1115,159.4165,13255.0
2019-07-31 12:05:00,172.43,172.49,172.27,172.28,10575.0,159.3888,159.4443,159.2409,159.2502,10575.0
2019-07-31 12:10:00,172.29,172.46,172.29,172.46,7636.0,159.2594,159.4165,159.2594,159.4165,7636.0
2019-07-31 12:15:00,172.44,172.66,172.36,172.61,10721.0,159.398,159.6014,159.3241,159.5552,10721.0
2019-07-31 12:20:00,172.59,172.65,172.52,172.52,5298.0,159.5367,159.5922,159.472,159.472,5298.0
2019-07-31 12:25:00,172.5,172.56,172.41,172.53,7303.0,159.4535,159.509,159.3703,159.4812,7303.0
2019-07-31 12:30:00,172.5,172.5,172.41,172.42,5063.0,159.4535,159.4535,159.3703,159.3796,5063.0
2019-07-31 12:35:00,172.41,172.48,172.38,172.47,8951.0,159.3703,159.435,159.3426,159.4258,8951.0
2019-07-31 12:40:00,172.48,172.72,172.45,172.65,9497.0,159.435,159.6569,159.4073,159.5922,9497.0
2019-07-31 12:45:00,172.65,172.7,172.55,172.6,11748.0,159.5922,159.6384,159.4997,159.5459,11748.0
2019-07-31 12:50:00,172.61,172.83,172.61,172.74,6850.0,159.5552,159.7586,159.5552,159.6754,6850.0
2019-07-31 12:55:00,172.74,172.92,172.74,172.92,6148.0,159.6754,159.8417,159.6754,159.8417,6148.0
2019-07-31 13:00:00,172.91,172.91,172.7,172.81,6980.0,159.8325,159.8325,159.6384,159.7401,6980.0
2019-07-31 13:05:00,172.78,173.05,172.73,173.04,22853.0,159.7123,159.9619,159.6661,159.9527,22853.0
2019-07-31 13:10:00,173.04,173.34,173.0,173.24,21497.0,159.9527,160.23,159.9157,160.1375,21497.0
2019-07-31 13:15:00,173.24,173.26,172.81,172.92,12091.0,160.1375,160.156,159.7401,159.8417,12091.0
2019-07-31 13:20:00,172.88,173.19,172.87,173.17,9713.0,159.8048,160.0913,159.7955,160.0728,9713.0
2019-07-31 13:25:00,173.12,173.16,172.97,173.03,11017.0,160.0266,160.0636,159.888,159.9434,11017.0
2019-07-31 13:30:00,173.01,173.08,172.87,172.88,16004.0,159.9249,159.9896,159.7955,159.8048,16004.0
2019-07-31 13:35:00,172.91,173.14,172.87,173.11,16463.0,159.8325,160.0451,159.7955,160.0174,16463.0
2019-07-31 13:40:00,173.11,173.23,173.05,173.05,11169.0,160.0174,160.1283,159.9619,159.9619,11169.0
2019-07-31 13:45:00,173.06,173.06,172.77,172.79,8127.0,159.9712,159.9712,159.7031,159.7216,8127.0
2019-07-31 13:50:00,172.76,172.76,172.38,172.48,17365.0,159.6938,159.6938,159.3426,159.435,17365.0
2019-07-31 13:55:00,172.48,172.75,172.45,172.73,8850.0,159.435,159.6846,159.4073,159.6661,8850.0
2019-07-31 14:00:00,172.67,172.8,171.96,172.34,14701.0,159.6107,159.7308,158.9544,159.3056,14701.0
2019-07-31 14:05:00,172.42,172.67,172.02,172.21,10490.0,159.3796,159.6107,159.0098,159.1854,10490.0
2019-07-31 14:10:00,172.11,172.2,171.94,171.94,8150.0,159.093,159.1762,158.9359,158.9359,8150.0
2019-07-31 14:15:00,171.9,172.08,171.84,172.0,10094.0,158.8989,159.0653,158.8434,158.9913,10094.0
2019-07-31 14:20:00,172.01,172.05,171.83,171.92,5762.0,159.0006,159.0375,158.8342,158.9174,5762.0
2019-07-31 14:25:00,171.93,172.38,171.91,172.27,8106.0,158.9266,159.3426,158.9081,159.2409,8106.0
2019-07-31 14:30:00,172.23,172.63,172.2,172.53,5902.0,159.2039,159.5737,159.1762,159.4812,5902.0
2019-07-31 14:35:00,172.54,172.54,171.62,171.62,11488.0,159.4905,159.4905,158.6401,158.6401,11488.0
2019-07-31 14:40:00,171.5,171.89,171.09,171.1,10188.0,158.5291,158.8896,158.1502,158.1594,10188.0
2019-07-31 14:45:00,171.06,171.21,170.45,170.45,9157.0,158.1224,158.2611,157.5586,157.5586,9157.0
2019-07-31 14:50:00,170.5,170.57,169.37,170.38,17050.0,157.6048,157.6695,156.5602,157.4939,17050.0
2019-07-31 14:55:00,170.38,170.83,170.24,170.83,11576.0,157.4939,157.9098,157.3644,157.9098,11576.0
2019-07-31 15:00:00,170.65,171.4,170.63,171.16,14695.0,157.7434,158.4367,157.7249,158.2149,14695.0
2019-07-31 15:05:00,171.19,171.44,171.12,171.21,9173.0,158.2426,158.4737,158.1779,158.2611,9173.0
2019-07-31 15:10:00,171.23,171.23,170.91,171.17,7237.0,158.2796,158.2796,157.9838,158.2241,7237.0
2019-07-31 15:15:00,171.16,171.36,170.68,171.36,15535.0,158.2149,158.3997,157.7712,158.3997,15535.0
2019-07-31 15:20:00,171.28,171.53,171.2,171.4,13688.0,158.3258,158.5569,158.2518,158.4367,13688.0
2019-07-31 15:25:00,171.51,171.68,171.41,171.59,12442.0,158.5384,158.6955,158.446,158.6123,12442.0
2019-07-31 15:30:00,171.52,171.52,171.11,171.2,15138.0,158.5476,158.5476,158.1686,158.2518,15138.0
2019-07-31 15:35:00,171.16,171.36,171.15,171.27,15063.0,158.2149,158.3997,158.2056,158.3165,15063.0
2019-07-31 15:40:00,171.29,171.56,171.03,171.56,19588.0,158.335,158.5846,158.0947,158.5846,19588.0
2019-07-31 15:45:00,171.57,172.02,171.44,171.94,37025.0,158.5938,159.0098,158.4737,158.9359,37025.0
2019-07-31 15:50:00,171.94,171.94,171.06,171.06,54268.0,158.9359,158.9359,158.1224,158.1224,54268.0
2019-07-31 15:55:00,171.08,171.17,169.88,169.88,129461.0,158.1409,158.2241,157.0317,157.0317,129461.0
2019-08-01 09:30:00,170.04,173.01,170.04,172.86,82148.0,157.1796,159.9249,157.1796,159.7863,82148.0
2019-08-01 09:35:00,172.8,172.8,171.26,172.31,40598.0,159.7308,159.7308,158.3073,159.2779,40598.0
2019-08-01 09:40:00,172.42,172.9,171.26,171.26,43914.0,159.3796,159.8233,158.3073,158.3073,43914.0
2019-08-01 09:45:00,171.2,172.05,170.76,171.42,31623.0,158.2518,159.0375,157.8451,158.4552,31623.0
2019-08-01 09:50:00,171.45,171.52,170.34,170.52,40059.0,158.4829,158.5476,157.4569,157.6233,40059.0
2019-08-01 09:55:00,170.41,170.45,169.33,169.68,25334.0,157.5216,157.5586,156.5233,156.8468,25334.0
2019-08-01 10:00:00,169.75,169.75,168.1,168.22,58464.0,156.9115,156.9115,155.3863,155.4972,58464.0
2019-08-01 10:05:00,168.09,168.56,168.01,168.43,29783.0,155.377,155.8115,155.3031,155.6913,29783.0
2019-08-01 10:10:00,168.44,168.44,167.59,167.65,56024.0,155.7006,155.7006,154.9149,154.9703,56024.0
2019-08-01 10:15:00,167.65,167.65,166.64,167.02,72666.0,154.9703,154.9703,154.0367,154.388,72666.0
2019-08-01 10:20:00,167.01,167.02,165.62,165.63,76902.0,154.3787,154.388,153.0939,153.1031,76902.0
2019-08-01 10:25:00,165.61,167.43,165.05,167.21,78973.0,153.0846,154.767,152.567,154.5636,78973.0
2019-08-01 10:30:00,167.36,168.21,167.36,168.21,42475.0,154.7023,155.488,154.7023,155.488,42475.0
2019-08-01 10:35:00,168.15,168.25,166.88,167.27,38087.0,155.4325,155.5249,154.2586,154.6191,38087.0
2019-08-01 10:40:00,167.28,167.5,166.11,166.2,18732.0,154.6283,154.8317,153.5468,153.63,18732.0
2019-08-01 10:45:00,166.09,167.0,165.72,166.61,31296.0,153.5283,154.3695,153.1863,154.009,31296.0
2019-08-01 10:50:00,166.64,167.11,166.34,166.84,31711.0,154.0367,154.4712,153.7594,154.2216,31711.0
2019-08-01 10:55:00,166.85,167.37,166.77,166.86,25836.0,154.2308,154.7115,154.1569,154.2401,25836.0
2019-08-01 11:00:00,166.92,167.04,166.62,166.97,23159.0,154.2955,154.4065,154.0182,154.3418,23159.0
2019-08-01 11:05:00,166.91,167.5,166.86,167.39,32274.0,154.2863,154.8317,154.2401,154.73,32274.0
2019-08-01 11:10:00,167.42,167.45,166.95,167.19,21074.0,154.7577,154.7855,154.3233,154.5451,21074.0
2019-08-01 11:15:00,167.19,167.34,166.96,167.23,24835.0,154.5451,154.6838,154.3325,154.5821,24835.0
2019-08-01 11:20:00,167.24,167.28,167.11,167.25,23920.0,154.5913,154.6283,154.4712,154.6006,23920.0
2019-08-01 11:25:00,167.28,168.11,167.17,168.04,23691.0,154.6283,155.3955,154.5266,155.3308,23691.0
2019-08-01 11:30:00,168.05,169.02,168.01,168.96,14399.0,155.3401,156.2367,155.3031,156.1812,14399.0
2019-08-01 11:35:00,168.96,169.37,168.77,168.82,60887.0,156.1812,156.5602,156.0056,156.0518,60887.0
2019-08-01 11:40:00,168.86,169.11,168.52,168.81,130578.0,156.0888,156.3199,155.7745,156.0426,130578.0
2019-08-01 11:45:00,168.85,169.06,168.72,169.0,38660.0,156.0796,156.2737,155.9594,156.2182,38660.0
2019-08-01 11:50:00,169.04,169.69,168.91,169.65,47788.0,156.2552,156.856,156.135,156.8191,47788.0
2019-08-01 11:55:00,169.65,169.8,169.31,169.74,8501.0,156.8191,156.9577,156.5048,156.9023,8501.0
2019-08-01 12:00:00,169.68,169.85,169.44,169.84,14293.0,156.8468,157.0039,156.6249,156.9947,14293.0
2019-08-01 12:05:00,169.78,169.78,169.5,169.58,8493.0,156.9392,156.9392,156.6804,156.7544,8493.0
2019-08-01 12:10:00,169.59,169.99,169.57,169.82,9890.0,156.7636,157.1333,156.7451,156.9762,9890.0
2019-08-01 12:15:00,169.88,170.0,169.03,169.03,12267.0,157.0317,157.1426,156.246,156.246,12267.0
2019-08-01 12:20:00,169.07,169.09,168.79,168.84,14729.0,156.2829,156.3014,156.0241,156.0703,14729.0
2019-08-01 12:25:00,168.93,169.74,168.91,169.73,7465.0,156.1535,156.9023,156.135,156.893,7465.0
2019-08-01 12:30:00,169.74,169.93,169.67,169.92,5910.0,156.9023,157.0779,156.8375,157.0686,5910.0
2019-08-01 12:35:00,169.92,169.93,169.73,169.85,8798.0,157.0686,157.0779,156.893,157.0039,8798.0
2019-08-01 12:40:00,169.89,169.99,169.84,169.98,5250.0,157.0409,157.1333,156.9947,157.1241,5250.0
2019-08-01 12:45:00,169.96,170.01,169.63,169.63,9135.0,157.1056,157.1518,156.8006,156.8006,9135.0
2019-08-01 12:50:00,169.7,170.0,169.7,169.98,7320.0,156.8653,157.1426,156.8653,157.1241,7320.0
2019-08-01 12:55:00,169.97,169.97,169.64,169.85,10549.0,157.1149,157.1149,156.8098,157.0039,10549.0
2019-08-01 13:00:00,169.88,170.11,169.78,170.11,11683.0,157.0317,157.2443,156.9392,157.2443,11683.0
2019-08-01 13:05:00,170.09,170.23,169.9,169.93,8426.0,157.2258,157.3552,157.0502,157.0779,8426.0
2019-08-01 13:10:00,169.91,169.94,169.31,169.51,19873.0,157.0594,157.0871,156.5048,156.6897,19873.0
2019-08-01 13:15:00,169.46,169.82,169.44,169.8,9407.0,156.6434,156.9762,156.6249,156.9577,9407.0
2019-08-01 13:20:00,169.78,169.94,169.73,169.83,6144.0,156.9392,157.0871,156.893,156.9854,6144.0
2019-08-01 13:25:00,169.83,169.89,167.82,167.97,21602.0,156.9854,157.0409,155.1275,155.2661,21602.0
2019-08-01 13:30:00,167.79,168.19,167.25,167.25,20109.0,155.0997,155.4695,154.6006,154.6006,20109.0
2019-08-01 13:35:00,167.39,167.6,166.83,166.83,17563.0,154.73,154.9241,154.2123,154.2123,17563.0
2019-08-01 13:40:00,166.83,167.6,166.55,166.75,12929.0,154.2123,154.9241,153.9535,154.1384,12929.0
2019-08-01 13:45:00,166.76,166.91,166.43,166.67,16421.0,154.1476,154.2863,153.8426,154.0644,16421.0
2019-08-01 13:50:00,166.65,167.21,166.42,166.52,18837.0,154.046,154.5636,153.8334,153.9258,18837.0
2019-08-01 13:55:00,166.52,167.14,166.52,167.13,10640.0,153.9258,154.4989,153.9258,154.4897,10640.0
2019-08-01 14:00:00,167.05,167.37,166.59,166.6,34086.0,154.4157,154.7115,153.9905,153.9997,34086.0
2019-08-01 14:05:00,166.52,167.0,166.52,166.7,12061.0,153.9258,154.3695,153.9258,154.0922,12061.0
2019-08-01 14:10:00,166.65,167.09,166.35,167.02,16122.0,154.046,154.4527,153.7686,154.388,16122.0
2019-08-01 14:15:00,167.09,167.42,167.05,167.26,11564.0,154.4527,154.7577,154.4157,154.6098,11564.0
2019-08-01 14:20:00,167.26,167.26,166.55,166.9,13841.0,154.6098,154.6098,153.9535,154.2771,13841.0
2019-08-01 14:25:00,166.96,167.24,166.93,167.13,11783.0,154.3325,154.5913,154.3048,154.4897,11783.0
2019-08-01 14:30:00,167.2,167.28,166.61,166.96,13763.0,154.5544,154.6283,154.009,154.3325,13763.0
2019-08-01 14:35:00,166.92,166.93,166.62,166.77,16319.0,154.2955,154.3048,154.0182,154.1569,16319.0
2019-08-01 14:40:00,166.81,167.01,166.15,166.25,16165.0,154.1939,154.3787,153.5838,153.6762,16165.0
2019-08-01 14:45:00,166.21,166.78,166.16,166.76,19000.0,153.6392,154.1661,153.593,154.1476,19000.0
2019-08-01 14:50:00,166.75,167.18,166.75,166.85,19071.0,154.1384,154.5359,154.1384,154.2308,19071.0
2019-08-01 14:55:00,166.74,166.74,166.19,166.41,12229.0,154.1292,154.1292,153.6207,153.8241,12229.0
2019-08-01 15:00:00,166.46,166.52,166.0,166.28,17604.0,153.8703,153.9258,153.4451,153.7039,17604.0
2019-08-01 15:05:00,166.29,166.42,166.01,166.26,13482.0,153.7132,153.8334,153.4544,153.6855,13482.0
2019-08-01 15:10:00,166.28,166.51,166.07,166.47,14696.0,153.7039,153.9165,153.5098,153.8796,14696.0
2019-08-01 15:15:00,166.47,167.3,166.47,167.17,17554.0,153.8796,154.6468,153.8796,154.5266,17554.0
2019-08-01 15:20:00,167.25,167.65,167.17,167.5,16972.0,154.6006,154.9703,154.5266,154.8317,16972.0
2019-08-01 15:25:00,167.49,168.08,167.45,167.66,22600.0,154.8224,155.3678,154.7855,154.9796,22600.0
2019-08-01 15:30:00,167.66,167.8,166.92,167.21,26627.0,154.9796,155.109,154.2955,154.5636,26627.0
2019-08-01 15:35:00,167.16,167.77,167.07,167.69,28208.0,154.5174,155.0813,154.4342,155.0073,28208.0
2019-08-01 15:40:00,167.7,167.7,167.06,167.09,28094.0,155.0165,155.0165,154.4249,154.4527,28094.0
2019-08-01 15:45:00,167.12,167.32,166.7,166.72,40106.0,154.4804,154.6653,154.0922,154.1107,40106.0
2019-08-01 15:50:00,166.66,166.94,166.5,166.81,57179.0,154.0552,154.314,153.9073,154.1939,57179.0
2019-08-01 15:55:00,166.79,167.89,166.79,167.53,133732.0,154.1754,155.1922,154.1754,154.8594,133732.0
2019-08-02 09:30:00,167.87,167.87,166.2,167.03,20824.0,155.1737,155.1737,153.63,154.3972,20824.0
2019-08-02 09:35:00,167.34,168.94,166.67,168.66,6764.0,154.6838,156.1628,154.0644,155.9039,6764.0
2019-08-02 09:40:00,168.55,169.15,167.33,167.68,22979.0,155.8023,156.3569,154.6745,154.9981,22979.0
2019-08-02 09:45:00,167.68,168.63,167.67,167.94,6286.0,154.9981,155.8762,154.9888,155.2384,6286.0
2019-08-02 09:50:00,167.93,168.21,167.43,167.94,13024.0,155.2291,155.488,154.767,155.2384,13024.0
2019-08-02 09:55:00,167.87,168.33,167.29,167.77,16500.0,155.1737,155.5989,154.6376,155.0813,16500.0
2019-08-02 10:00:00,167.9,167.9,166.63,166.65,10024.0,155.2014,155.2014,154.0275,154.046,10024.0
2019-08-02 10:05:00,166.64,166.76,166.13,166.17,8349.0,154.0367,154.1476,153.5653,153.6023,8349.0
2019-08-02 10:10:00,166.16,166.56,166.03,166.28,12335.0,153.593,153.9628,153.4728,153.7039,12335.0
2019-08-02 10:15:00,166.32,166.72,166.12,166.65,12032.0,153.7409,154.1107,153.556,154.046,12032.0
2019-08-02 10:20:00,166.62,166.72,165.97,166.01,28933.0,154.0182,154.1107,153.4174,153.4544,28933.0
2019-08-02 10:25:00,165.96,165.96,165.02,165.14,26125.0,153.4081,153.4081,152.5392,152.6502,26125.0
2019-08-02 10:30:00,165.11,165.11,164.21,164.29,26574.0,152.6224,152.6224,151.7905,151.8644,26574.0
2019-08-02 10:35:00,164.22,164.77,164.17,164.66,17729.0,151.7997,152.3081,151.7535,152.2065,17729.0
2019-08-02 10:40:00,164.66,164.68,164.13,164.55,20518.0,152.2065,152.225,151.7166,152.1048,20518.0
2019-08-02 10:45:00,164.58,164.9,164.45,164.78,12809.0,152.1325,152.4283,152.0123,152.3174,12809.0
2019-08-02 10:50:00,164.78,165.03,164.37,164.54,20215.0,152.3174,152.5485,151.9384,152.0955,20215.0
2019-08-02 10:55:00,164.42,164.47,163.65,163.73,20863.0,151.9846,152.0308,151.2729,151.3468,20863.0
2019-08-02 11:00:00,163.69,163.89,163.33,163.76,18933.0,151.3098,151.4947,150.9771,151.3745,18933.0
2019-08-02 11:05:00,163.88,164.33,163.77,164.18,18516.0,151.4855,151.9014,151.3838,151.7628,18516.0
2019-08-02 11:10:00,164.3,164.5,164.02,164.05,26514.0,151.8737,152.0586,151.6149,151.6426,26514.0
2019-08-02 11:15:00,164.03,164.42,164.03,164.14,34351.0,151.6241,151.9846,151.6241,151.7258,34351.0
2019-08-02 11:20:00,164.02,164.23,163.79,164.03,11516.0,151.6149,151.809,151.4023,151.6241,11516.0
2019-08-02 11:25:00,164.12,164.24,163.69,163.72,14886.0,151.7073,151.8182,151.3098,151.3376,14886.0
2019-08-02 11:30:00,163.68,163.96,163.52,163.61,10097.0,151.3006,151.5594,151.1527,151.2359,10097.0
2019-08-02 11:35:00,163.55,164.01,163.49,163.89,11225.0,151.1804,151.6056,151.125,151.4947,11225.0
2019-08-02 11:40:00,163.9,164.35,163.75,164.2,12981.0,151.5039,151.9199,151.3653,151.7813,12981.0
2019-08-02 11:45:00,164.15,164.15,163.83,164.06,14570.0,151.735,151.735,151.4392,151.6518,14570.0
2019-08-02 11:50:00,164.07,164.14,163.73,164.05,88055.0,151.6611,151.7258,151.3468,151.6426,88055.0
2019-08-02 11:55:00,164.06,164.26,163.87,163.87,16986.0,151.6518,151.8367,151.4762,151.4762,16986.0
2019-08-02 12:00:00,163.96,164.05,163.79,163.8,9316.0,151.5594,151.6426,151.4023,151.4115,9316.0
2019-08-02 12:05:00,163.84,164.06,163.74,164.0,16269.0,151.4485,151.6518,151.356,151.5964,16269.0
2019-08-02 12:10:00,164.0,164.14,163.8,164.06,7580.0,151.5964,151.7258,151.4115,151.6518,7580.0
2019-08-02 12:15:00,164.05,164.17,163.83,163.91,18047.0,151.6426,151.7535,151.4392,151.5132,18047.0
2019-08-02 12:20:00,163.96,163.96,163.67,163.82,9607.0,151.5594,151.5594,151.2913,151.43,9607.0
2019-08-02 12:25:00,163.8,163.81,163.52,163.72,5826.0,151.4115,151.4208,151.1527,151.3376,5826.0
2019-08-02 12:30:00,163.65,163.66,163.24,163.3,5830.0,151.2729,151.2821,150.8939,150.9493,5830.0
2019-08-02 12:35:00,163.23,163.55,163.12,163.55,15167.0,150.8846,151.1804,150.7829,151.1804,15167.0
2019-08-02 12:40:00,163.54,163.58,163.12,163.12,9085.0,151.1712,151.2081,150.7829,150.7829,9085.0
2019-08-02 12:45:00,163.13,163.37,163.09,163.14,7711.0,150.7922,151.014,150.7552,150.8014,7711.0
2019-08-02 12:50:00,163.14,163.35,163.02,163.1,11136.0,150.8014,150.9955,150.6905,150.7645,11136.0
2019-08-02 12:55:00,163.06,163.21,162.86,162.86,12075.0,150.7275,150.8661,150.5426,150.5426,12075.0
2019-08-02 13:00:00,162.89,162.91,162.61,162.77,11218.0,150.5703,150.5888,150.3115,150.4594,11218.0
2019-08-02 13:05:00,162.77,162.84,162.59,162.76,11548.0,150.4594,150.5241,150.293,150.4502,11548.0
2019-08-02 13:10:00,162.75,162.91,162.6,162.75,11480.0,150.4409,150.5888,150.3023,150.4409,11480.0
2019-08-02 13:15:00,162.78,163.15,162.75,162.9,8974.0,150.4687,150.8107,150.4409,150.5796,8974.0
2019-08-02 13:20:00,162.88,163.03,162.71,162.75,12016.0,150.5611,150.6997,150.4039,150.4409,12016.0
2019-08-02 13:25:00,162.69,162.71,162.34,162.38,20279.0,150.3855,150.4039,150.0619,150.0989,20279.0
2019-08-02 13:30:00,162.44,163.03,162.34,162.82,15750.0,150.1544,150.6997,150.0619,150.5056,15750.0
2019-08-02 13:35:00,162.83,163.18,162.75,163.08,6007.0,150.5149,150.8384,150.4409,150.746,6007.0
2019-08-02 13:40:00,163.08,163.56,163.07,163.56,10192.0,150.746,151.1897,150.7367,151.1897,10192.0
2019-08-02 13:45:00,163.56,164.1,163.51,164.0,10954.0,151.1897,151.6888,151.1434,151.5964,10954.0
2019-08-02 13:50:00,163.93,164.6,163.92,164.55,14787.0,151.5317,152.151,151.5224,152.1048,14787.0
2019-08-02 13:55:00,164.61,164.65,164.35,164.35,20041.0,152.1602,152.1972,151.9199,151.9199,20041.0
2019-08-02 14:00:00,164.34,164.68,164.03,164.51,9470.0,151.9107,152.225,151.6241,152.0678,9470.0
2019-08-02 14:05:00,164.52,164.57,164.21,164.21,7106.0,152.0771,152.1233,151.7905,151.7905,7106.0
2019-08-02 14:10:00,164.14,164.59,164.14,164.56,8686.0,151.7258,152.1418,151.7258,152.114,8686.0
2019-08-02 14:15:00,164.56,164.56,164.23,164.23,6245.0,152.114,152.114,151.809,151.809,6245.0
2019-08-02 14:20:00,164.19,164.72,164.19,164.52,13458.0,151.772,152.2619,151.772,152.0771,13458.0
2019-08-02 14:25:00,164.56,164.6,164.29,164.45,6079.0,152.114,152.151,151.8644,152.0123,6079.0
2019-08-02 14:30:00,164.37,164.38,164.04,164.08,5250.0,151.9384,151.9476,151.6334,151.6703,5250.0
2019-08-02 14:35:00,164.0,164.48,163.91,164.46,9726.0,151.5964,152.0401,151.5132,152.0216,9726.0
2019-08-02 14:40:00,164.43,164.43,164.18,164.2,5238.0,151.9939,151.9939,151.7628,151.7813,5238.0
2019-08-02 14:45:00,164.2,164.38,164.01,164.01,7968.0,151.7813,151.9476,151.6056,151.6056,7968.0
2019-08-02 14:50:00,164.03,164.04,163.86,163.93,4786.0,151.6241,151.6334,151.467,151.5317,4786.0
2019-08-02 14:55:00,163.88,164.04,163.3,163.4,14910.0,151.4855,151.6334,150.9493,151.0418,14910.0
2019-08-02 15:00:00,163.42,163.83,163.36,163.65,9048.0,151.0602,151.4392,151.0048,151.2729,9048.0
2019-08-02 15:05:00,163.65,163.94,163.6,163.89,10008.0,151.2729,151.5409,151.2266,151.4947,10008.0
2019-08-02 15:10:00,163.87,163.95,163.78,163.83,14266.0,151.4762,151.5502,151.393,151.4392,14266.0
2019-08-02 15:15:00,163.79,163.9,163.6,163.79,9929.0,151.4023,151.5039,151.2266,151.4023,9929.0
2019-08-02 15:20:00,163.76,164.2,163.76,164.15,14758.0,151.3745,151.7813,151.3745,151.735,14758.0
2019-08-02 15:25:00,164.15,164.28,164.05,164.14,9110.0,151.735,151.8552,151.6426,151.7258,9110.0
2019-08-02 15:30:00,164.14,164.26,164.03,164.06,20333.0,151.7258,151.8367,151.6241,151.6518,20333.0
2019-08-02 15:35:00,164.09,164.62,163.96,164.3,22290.0,151.6796,152.1695,151.5594,151.8737,22290.0
2019-08-02 15:40:00,164.34,164.42,164.1,164.22,25271.0,151.9107,151.9846,151.6888,151.7997,25271.0
2019-08-02 15:45:00,164.21,164.26,164.01,164.09,21288.0,151.7905,151.8367,151.6056,151.6796,21288.0
2019-08-02 15:50:00,164.12,164.47,164.12,164.19,45845.0,151.7073,152.0308,151.7073,151.772,45845.0
2019-08-02 15:55:00,164.25,164.71,164.14,164.56,113641.0,151.8275,152.2527,151.7258,152.114,113641.0
2019-08-05 09:30:00,162.36,163.07,161.39,161.97,41108.0,150.0804,150.7367,149.1838,149.7199,41108.0
2019-08-05 09:35:00,161.98,163.14,161.98,163.14,19951.0,149.7292,150.8014,149.7292,150.8014,19951.0
2019-08-05 09:40:00,163.1,163.28,162.77,163.05,11089.0,150.7645,150.9308,150.4594,150.7182,11089.0
2019-08-05 09:45:00,163.09,163.25,162.36,162.36,24292.0,150.7552,150.9031,150.0804,150.0804,24292.0
2019-08-05 09:50:00,162.42,162.69,161.35,161.36,18455.0,150.1359,150.3855,149.1468,149.1561,18455.0
2019-08-05 09:55:00,161.56,162.22,161.41,161.52,23284.0,149.3409,149.951,149.2023,149.3039,23284.0
2019-08-05 10:00:00,161.72,161.97,161.1,161.3,25324.0,149.4888,149.7199,148.9157,149.1006,25324.0
2019-08-05 10:05:00,161.3,161.91,161.3,161.85,4267.0,149.1006,149.6645,149.1006,149.609,4267.0
2019-08-05 10:10:00,161.84,161.97,161.63,161.63,10234.0,149.5997,149.7199,149.4056,149.4056,10234.0
2019-08-05 10:15:00,161.65,161.67,160.69,160.69,16256.0,149.4241,149.4426,148.5367,148.5367,16256.0
2019-08-05 10:20:00,160.65,160.86,160.4,160.72,9432.0,148.4997,148.6939,148.2687,148.5645,9432.0
2019-08-05 10:25:00,160.69,161.03,160.65,160.81,10461.0,148.5367,148.851,148.4997,148.6476,10461.0
2019-08-05 10:30:00,160.8,160.94,160.65,160.81,12263.0,148.6384,148.7678,148.4997,148.6476,12263.0
2019-08-05 10:35:00,160.8,161.09,160.6,160.72,8743.0,148.6384,148.9065,148.4535,148.5645,8743.0
2019-08-05 10:40:00,160.81,160.92,160.52,160.63,4703.0,148.6476,148.7493,148.3796,148.4813,4703.0
2019-08-05 10:45:00,160.75,161.15,160.67,161.02,11714.0,148.5922,148.9619,148.5182,148.8418,11714.0
2019-08-05 10:50:00,160.93,161.11,160.84,161.01,9283.0,148.7586,148.925,148.6754,148.8325,9283.0
2019-08-05 10:55:00,160.95,161.13,160.79,160.79,17623.0,148.7771,148.9434,148.6292,148.6292,17623.0
2019-08-05 11:00:00,160.86,160.94,160.57,160.6,6738.0,148.6939,148.7678,148.4258,148.4535,6738.0
2019-08-05 11:05:00,160.65,160.73,160.61,160.72,9250.0,148.4997,148.5737,148.4628,148.5645,9250.0
2019-08-05 11:10:00,160.74,161.64,160.73,161.63,53732.0,148.5829,149.4149,148.5737,149.4056,53732.0
2019-08-05 11:15:00,161.63,161.73,161.38,161.72,14925.0,149.4056,149.4981,149.1745,149.4888,14925.0
2019-08-05 11:20:00,161.76,161.97,161.28,161.39,33072.0,149.5258,149.7199,149.0821,149.1838,33072.0
2019-08-05 11:25:00,161.35,161.46,161.24,161.46,4400.0,149.1468,149.2485,149.0451,149.2485,4400.0
2019-08-05 11:30:00,161.47,161.83,161.46,161.58,8189.0,149.2577,149.5905,149.2485,149.3594,8189.0
2019-08-05 11:35:00,161.55,161.58,161.18,161.23,9651.0,149.3317,149.3594,148.9897,149.0359,9651.0
2019-08-05 11:40:00,161.24,161.45,161.12,161.23,3200.0,149.0451,149.2392,148.9342,149.0359,3200.0
2019-08-05 11:45:00,161.29,161.57,161.29,161.49,4700.0,149.0913,149.3502,149.0913,149.2762,4700.0
2019-08-05 11:50:00,161.56,161.65,161.43,161.61,3050.0,149.3409,149.4241,149.2208,149.3871,3050.0
2019-08-05 11:55:00,161.64,161.66,160.9,160.9,16254.0,149.4149,149.4334,148.7308,148.7308,16254.0
2019-08-05 12:00:00,160.7,160.79,160.33,160.49,14636.0,148.546,148.6292,148.204,148.3519,14636.0
2019-08-05 12:05:00,160.35,160.73,160.35,160.47,19298.0,148.2224,148.5737,148.2224,148.3334,19298.0
2019-08-05 12:10:00,160.47,160.59,160.39,160.56,11234.0,148.3334,148.4443,148.2594,148.4166,11234.0
2019-08-05 12:15:00,160.52,160.72,160.46,160.65,12484.0,148.3796,148.5645,148.3241,148.4997,12484.0
2019-08-05 12:20:00,160.65,161.04,160.63,160.84,65748.0,148.4997,148.8603,148.4813,148.6754,65748.0
2019-08-05 12:25:00,160.76,160.8,159.71,159.72,17064.0,148.6014,148.6384,147.6308,147.6401,17064.0
2019-08-05 12:30:00,159.78,160.05,159.7,159.72,15851.0,147.6955,147.9451,147.6216,147.6401,15851.0
2019-08-05 12:35:00,159.73,159.9,159.59,159.78,12119.0,147.6493,147.8065,147.5199,147.6955,12119.0
2019-08-05 12:40:00,159.86,159.86,159.38,159.4,17757.0,147.7695,147.7695,147.3258,147.3443,17757.0
2019-08-05 12:45:00,159.45,159.45,158.88,158.92,15012.0,147.3905,147.3905,146.8636,146.9006,15012.0
2019-08-05 12:50:00,158.95,159.13,158.79,158.89,20910.0,146.9283,147.0947,146.7804,146.8729,20910.0
2019-08-05 12:55:00,158.87,158.9,158.5,158.88,12876.0,146.8544,146.8821,146.5124,146.8636,12876.0
2019-08-05 13:00:00,158.84,159.12,158.75,159.08,34707.0,146.8266,147.0855,146.7434,147.0485,34707.0
2019-08-05 13:05:00,159.0,159.33,158.97,159.27,6250.0,146.9745,147.2796,146.9468,147.2241,6250.0
2019-08-05 13:10:00,159.27,159.55,159.25,159.42,12072.0,147.2241,147.4829,147.2056,147.3628,12072.0
2019-08-05 13:15:00,159.47,159.5,159.18,159.28,6365.0,147.409,147.4367,147.1409,147.2334,6365.0
2019-08-05 13:20:00,159.34,159.68,159.3,159.54,5700.0,147.2888,147.6031,147.2519,147.4737,5700.0
2019-08-05 13:25:00,159.53,159.59,159.25,159.28,7000.0,147.4645,147.5199,147.2056,147.2334,7000.0
2019-08-05 13:30:00,159.34,159.49,159.1,159.36,19279.0,147.2888,147.4275,147.067,147.3073,19279.0
2019-08-05 13:35:00,159.32,159.51,159.24,159.47,14611.0,147.2703,147.446,147.1964,147.409,14611.0
2019-08-05 13:40:00,159.47,159.48,158.5,158.66,12823.0,147.409,147.4182,146.5124,146.6603,12823.0
2019-08-05 13:45:00,158.69,158.69,158.41,158.66,8684.0,146.688,146.688,146.4292,146.6603,8684.0
2019-08-05 13:50:00,158.73,158.73,157.97,158.17,31127.0,146.725,146.725,146.0224,146.2073,31127.0
2019-08-05 13:55:00,158.13,158.19,157.53,157.74,39441.0,146.1703,146.2258,145.6157,145.8098,39441.0
2019-08-05 14:00:00,157.74,158.11,157.64,158.02,26757.0,145.8098,146.1519,145.7174,146.0687,26757.0
2019-08-05 14:05:00,158.02,158.18,157.81,157.98,29298.0,146.0687,146.2166,145.8745,146.0317,29298.0
2019-08-05 14:10:00,157.98,158.08,157.83,158.01,27219.0,146.0317,146.1241,145.893,146.0594,27219.0
2019-08-05 14:15:00,157.99,158.07,157.57,157.59,12283.0,146.0409,146.1149,145.6527,145.6712,12283.0
2019-08-05 14:20:00,157.62,157.79,157.5,157.72,21848.0,145.6989,145.8561,145.588,145.7914,21848.0
2019-08-05 14:25:00,157.72,157.85,157.21,157.3,18593.0,145.7914,145.9115,145.3199,145.4031,18593.0
2019-08-05 14:30:00,157.3,157.47,157.17,157.47,14840.0,145.4031,145.5603,145.2829,145.5603,14840.0
2019-08-05 14:35:00,157.47,157.55,157.22,157.22,20033.0,145.5603,145.6342,145.3292,145.3292,20033.0
2019-08-05 14:40:00,157.22,157.75,157.21,157.24,38329.0,145.3292,145.8191,145.3199,145.3477,38329.0
2019-08-05 14:45:00,157.24,157.84,157.13,157.6,16406.0,145.3477,145.9023,145.246,145.6804,16406.0
2019-08-05 14:50:00,157.6,158.21,157.5,157.94,44664.0,145.6804,146.2443,145.588,145.9947,44664.0
2019-08-05 14:55:00,157.95,158.54,157.67,158.41,36503.0,146.004,146.5493,145.7451,146.4292,36503.0
2019-08-05 15:00:00,158.37,158.53,157.88,158.0,35352.0,146.3922,146.5401,145.9392,146.0502,35352.0
2019-08-05 15:05:00,157.93,158.12,157.75,157.87,25200.0,145.9855,146.1611,145.8191,145.93,25200.0
2019-08-05 15:10:00,157.87,158.59,157.8,158.59,24658.0,145.93,146.5956,145.8653,146.5956,24658.0
2019-08-05 15:15:00,158.61,158.61,158.04,158.58,21806.0,146.614,146.614,146.0871,146.5863,21806.0
2019-08-05 15:20:00,158.54,158.91,158.51,158.58,15220.0,146.5493,146.8913,146.5216,146.5863,15220.0
2019-08-05 15:25:00,158.79,158.96,158.39,158.39,11986.0,146.7804,146.9376,146.4107,146.4107,11986.0
2019-08-05 15:30:00,158.42,159.17,158.08,159.06,27927.0,146.4384,147.1317,146.1241,147.03,27927.0
2019-08-05 15:35:00,159.05,159.21,158.86,159.06,22204.0,147.0208,147.1687,146.8451,147.03,22204.0
2019-08-05 15:40:00,159.07,159.17,158.22,158.47,50136.0,147.0392,147.1317,146.2535,146.4846,50136.0
2019-08-05 15:45:00,158.54,159.16,158.43,158.54,30337.0,146.5493,147.1224,146.4477,146.5493,30337.0
2019-08-05 15:50:00,158.54,158.84,158.33,158.62,39948.0,146.5493,146.8266,146.3552,146.6233,39948.0
2019-08-05 15:55:00,158.67,159.25,158.47,158.94,98832.0,146.6695,147.2056,146.4846,146.9191,98832.0
2019-08-06 09:30:00,163.25,163.29,162.0,162.0,52358.0,150.9031,150.9401,149.7476,149.7476,52358.0
2019-08-06 09:35:00,162.12,162.14,161.22,161.45,32990.0,149.8586,149.8771,149.0266,149.2392,32990.0
2019-08-06 09:40:00,161.56,162.39,161.52,161.72,19211.0,149.3409,150.1081,149.3039,149.4888,19211.0
2019-08-06 09:45:00,161.66,162.11,161.41,161.93,38309.0,149.4334,149.8493,149.2023,149.6829,38309.0
2019-08-06 09:50:00,161.93,162.04,161.38,161.38,16073.0,149.6829,149.7846,149.1745,149.1745,16073.0
2019-08-06 09:55:00,161.36,161.69,161.2,161.33,19475.0,149.1561,149.4611,149.0082,149.1283,19475.0
2019-08-06 10:00:00,161.42,161.42,160.85,160.95,13391.0,149.2115,149.2115,148.6846,148.7771,13391.0
2019-08-06 10:05:00,160.97,160.97,160.47,160.48,20338.0,148.7955,148.7955,148.3334,148.3426,20338.0
2019-08-06 10:10:00,160.48,160.61,159.91,160.08,16630.0,148.3426,148.4628,147.8157,147.9729,16630.0
2019-08-06 10:15:00,160.09,160.72,160.09,160.64,16524.0,147.9821,148.5645,147.9821,148.4905,16524.0
2019-08-06 10:20:00,160.65,161.34,160.65,161.34,14179.0,148.4997,149.1376,148.4997,149.1376,14179.0
2019-08-06 10:25:00,161.35,161.35,160.85,160.85,11449.0,149.1468,149.1468,148.6846,148.6846,11449.0
2019-08-06 10:30:00,160.85,161.02,160.19,160.53,116573.0,148.6846,148.8418,148.0745,148.3888,116573.0
2019-08-06 10:35:00,160.6,161.0,160.54,160.92,9935.0,148.4535,148.8233,148.3981,148.7493,9935.0
2019-08-06 10:40:00,160.9,161.44,160.83,160.94,67707.0,148.7308,149.23,148.6661,148.7678,67707.0
2019-08-06 10:45:00,160.91,160.91,160.61,160.73,6883.0,148.7401,148.7401,148.4628,148.5737,6883.0
2019-08-06 10:50:00,160.71,160.75,160.12,160.56,56087.0,148.5552,148.5922,148.0098,148.4166,56087.0
2019-08-06 10:55:00,160.56,161.13,160.43,160.93,51308.0,148.4166,148.9434,148.2964,148.7586,51308.0
2019-08-06 11:00:00,161.01,161.52,160.88,161.52,32958.0,148.8325,149.3039,148.7124,149.3039,32958.0
2019-08-06 11:05:00,161.4,161.93,161.06,161.09,111175.0,149.193,149.6829,148.8787,148.9065,111175.0
2019-08-06 11:10:00,161.05,161.05,159.75,159.8,11330.0,148.8695,148.8695,147.6678,147.714,11330.0
2019-08-06 11:15:00,159.83,160.15,159.7,159.7,10195.0,147.7418,148.0376,147.6216,147.6216,10195.0
2019-08-06 11:20:00,159.72,160.24,159.59,160.24,61775.0,147.6401,148.1208,147.5199,148.1208,61775.0
2019-08-06 11:25:00,160.3,160.56,160.02,160.4,23994.0,148.1762,148.4166,147.9174,148.2687,23994.0
2019-08-06 11:30:00,160.4,160.53,159.9,160.22,11997.0,148.2687,148.3888,147.8065,148.1023,11997.0
2019-08-06 11:35:00,160.39,160.83,160.17,160.73,8129.0,148.2594,148.6661,148.0561,148.5737,8129.0
2019-08-06 11:40:00,160.83,161.16,160.79,160.93,6937.0,148.6661,148.9712,148.6292,148.7586,6937.0
2019-08-06 11:45:00,160.95,161.41,160.81,161.41,9300.0,148.7771,149.2023,148.6476,149.2023,9300.0
2019-08-06 11:50:00,161.32,161.4,161.06,161.31,11491.0,149.1191,149.193,148.8787,149.1098,11491.0
2019-08-06 11:55:00,161.36,162.2,161.33,161.93,27702.0,149.1561,149.9325,149.1283,149.6829,27702.0
2019-08-06 12:00:00,161.93,162.03,161.52,161.57,11952.0,149.6829,149.7754,149.3039,149.3502,11952.0
2019-08-06 12:05:00,161.54,161.61,161.08,161.31,22936.0,149.3224,149.3871,148.8972,149.1098,22936.0
2019-08-06 12:10:00,161.31,161.83,161.3,161.58,12441.0,149.1098,149.5905,149.1006,149.3594,12441.0
2019-08-06 12:15:00,161.54,161.54,161.18,161.26,9534.0,149.3224,149.3224,148.9897,149.0636,9534.0
2019-08-06 12:20:00,161.32,161.47,161.21,161.44,10666.0,149.1191,149.2577,149.0174,149.23,10666.0
2019-08-06 12:25:00,161.5,161.63,161.07,161.23,12442.0,149.2855,149.4056,148.888,149.0359,12442.0
2019-08-06 12:30:00,161.18,161.27,161.06,161.16,6302.0,148.9897,149.0729,148.8787,148.9712,6302.0
2019-08-06 12:35:00,161.16,161.23,160.83,160.95,10734.0,148.9712,149.0359,148.6661,148.7771,10734.0
2019-08-06 12:40:00,160.9,161.03,160.76,160.93,13266.0,148.7308,148.851,148.6014,148.7586,13266.0
2019-08-06 12:45:00,160.86,160.97,160.44,160.47,8931.0,148.6939,148.7955,148.3056,148.3334,8931.0
2019-08-06 12:50:00,160.47,160.6,160.39,160.6,5900.0,148.3334,148.4535,148.2594,148.4535,5900.0
2019-08-06 12:55:00,160.6,160.75,160.51,160.67,8715.0,148.4535,148.5922,148.3703,148.5182,8715.0
2019-08-06 13:00:00,160.74,161.21,160.74,161.21,4663.0,148.5829,149.0174,148.5829,149.0174,4663.0
2019-08-06 13:05:00,161.27,161.38,161.17,161.29,9022.0,149.0729,149.1745,148.9804,149.0913,9022.0
2019-08-06 13:10:00,161.28,161.28,161.12,161.2,7669.0,149.0821,149.0821,148.9342,149.0082,7669.0
2019-08-06 13:15:00,161.25,161.42,161.24,161.39,11394.0,149.0544,149.2115,149.0451,149.1838,11394.0
2019-08-06 13:20:00,161.37,161.67,161.23,161.62,8200.0,149.1653,149.4426,149.0359,149.3964,8200.0
2019-08-06 13:25:00,161.68,161.71,161.46,161.47,8762.0,149.4518,149.4796,149.2485,149.2577,8762.0
2019-08-06 13:30:00,161.42,161.57,161.33,161.56,6700.0,149.2115,149.3502,149.1283,149.3409,6700.0
2019-08-06 13:35:00,161.6,161.73,161.54,161.62,5824.0,149.3779,149.4981,149.3224,149.3964,5824.0
2019-08-06 13:40:00,161.71,162.37,161.7,162.14,71829.0,149.4796,150.0897,149.4703,149.8771,71829.0
2019-08-06 13:45:00,162.18,162.63,162.18,162.56,19869.0,149.914,150.33,149.914,150.2653,19869.0
2019-08-06 13:50:00,162.56,162.71,162.51,162.69,7321.0,150.2653,150.4039,150.2191,150.3855,7321.0
2019-08-06 13:55:00,162.66,162.75,162.5,162.52,12262.0,150.3577,150.4409,150.2098,150.2283,12262.0
2019-08-06 14:00:00,162.53,162.66,162.38,162.51,21854.0,150.2376,150.3577,150.0989,150.2191,21854.0
2019-08-06 14:05:00,162.47,162.85,162.34,162.78,11572.0,150.1821,150.5334,150.0619,150.4687,11572.0
2019-08-06 14:10:00,162.78,163.26,162.78,163.07,16528.0,150.4687,150.9123,150.4687,150.7367,16528.0
2019-08-06 14:15:00,163.12,163.34,163.07,163.31,12665.0,150.7829,150.9863,150.7367,150.9586,12665.0
2019-08-06 14:20:00,163.31,163.57,163.3,163.56,12251.0,150.9586,151.1989,150.9493,151.1897,12251.0
2019-08-06 14:25:00,163.56,163.78,163.54,163.7,16873.0,151.1897,151.393,151.1712,151.3191,16873.0
2019-08-06 14:30:00,163.7,164.31,163.53,164.26,17729.0,151.3191,151.8829,151.1619,151.8367,17729.0
2019-08-06 14:35:00,164.21,164.21,163.65,163.72,19497.0,151.7905,151.7905,151.2729,151.3376,19497.0
2019-08-06 14:40:00,163.73,164.0,163.73,163.85,11159.0,151.3468,151.5964,151.3468,151.4577,11159.0
2019-08-06 14:45:00,163.83,163.83,163.41,163.42,10029.0,151.4392,151.4392,151.051,151.0602,10029.0
2019-08-06 14:50:00,163.42,163.5,162.91,162.98,9673.0,151.0602,151.1342,150.5888,150.6535,9673.0
2019-08-06 14:55:00,162.98,163.26,162.97,163.19,11743.0,150.6535,150.9123,150.6443,150.8476,11743.0
2019-08-06 15:00:00,163.2,163.26,162.92,163.05,13089.0,150.8569,150.9123,150.5981,150.7182,13089.0
2019-08-06 15:05:00,163.05,163.22,162.52,162.52,17373.0,150.7182,150.8754,150.2283,150.2283,17373.0
2019-08-06 15:10:00,162.44,162.92,162.39,162.92,29682.0,150.1544,150.5981,150.1081,150.5981,29682.0
2019-08-06 15:15:00,162.92,163.18,162.92,163.05,14567.0,150.5981,150.8384,150.5981,150.7182,14567.0
2019-08-06 15:20:00,163.09,163.3,163.02,163.2,11594.0,150.7552,150.9493,150.6905,150.8569,11594.0
2019-08-06 15:25:00,163.23,163.28,162.85,163.14,19124.0,150.8846,150.9308,150.5334,150.8014,19124.0
2019-08-06 15:30:00,163.11,163.51,163.05,163.41,22165.0,150.7737,151.1434,150.7182,151.051,22165.0
2019-08-06 15:35:00,163.45,163.69,163.39,163.67,17996.0,151.088,151.3098,151.0325,151.2913,17996.0
2019-08-06 15:40:00,163.7,164.0,163.57,163.94,28688.0,151.3191,151.5964,151.1989,151.5409,28688.0
2019-08-06 15:45:00,163.92,164.09,163.62,163.83,35267.0,151.5224,151.6796,151.2451,151.4392,35267.0
2019-08-06 15:50:00,163.85,164.24,163.84,164.05,34255.0,151.4577,151.8182,151.4485,151.6426,34255.0
2019-08-06 15:55:00,164.04,164.43,163.69,163.82,183042.0,151.6334,151.9939,151.3098,151.43,183042.0
2019-08-07 09:30:00,161.57,162.87,161.0,162.34,29640.0,149.3502,150.5518,148.8233,150.0619,29640.0
2019-08-07 09:35:00,162.34,162.65,161.5,161.93,17290.0,150.0619,150.3485,149.2855,149.6829,17290.0
2019-08-07 09:40:00,162.02,162.23,160.67,160.99,18916.0,149.7661,149.9603,148.5182,148.814,18916.0
2019-08-07 09:45:00,160.98,161.42,160.38,161.26,36774.0,148.8048,149.2115,148.2502,149.0636,36774.0
2019-08-07 09:50:00,161.33,161.82,160.86,161.73,17650.0,149.1283,149.5813,148.6939,149.4981,17650.0
2019-08-07 09:55:00,161.82,162.66,161.82,162.34,28912.0,149.5813,150.3577,149.5813,150.0619,28912.0
2019-08-07 10:00:00,162.48,163.71,162.13,163.56,15388.0,150.1913,151.3283,149.8678,151.1897,15388.0
2019-08-07 10:05:00,163.51,163.76,163.16,163.58,15125.0,151.1434,151.3745,150.8199,151.2081,15125.0
2019-08-07 10:10:00,163.62,164.23,163.62,163.75,24762.0,151.2451,151.809,151.2451,151.3653,24762.0
2019-08-07 10:15:00,163.75,164.28,163.64,164.26,17289.0,151.3653,151.8552,151.2636,151.8367,17289.0
2019-08-07 10:20:00,164.33,164.33,163.65,163.78,20399.0,151.9014,151.9014,151.2729,151.393,20399.0
2019-08-07 10:25:00,163.86,164.07,163.65,163.95,16948.0,151.467,151.6611,151.2729,151.5502,16948.0
2019-08-07 10:30:00,164.01,164.65,163.95,163.97,19160.0,151.6056,152.1972,151.5502,151.5687,19160.0
2019-08-07 10:35:00,164.04,164.38,163.99,164.38,9777.0,151.6334,151.9476,151.5871,151.9476,9777.0
2019-08-07 10:40:00,164.34,164.49,164.11,164.37,11781.0,151.9107,152.0493,151.6981,151.9384,11781.0
2019-08-07 10:45:00,164.37,164.6,164.13,164.49,9417.0,151.9384,152.151,151.7166,152.0493,9417.0
2019-08-07 10:50:00,164.6,165.23,164.6,165.02,14275.0,152.151,152.7334,152.151,152.5392,14275.0
2019-08-07 10:55:00,164.97,165.04,164.54,164.82,12396.0,152.493,152.5577,152.0955,152.3544,12396.0
2019-08-07 11:00:00,164.8,164.88,164.49,164.79,13625.0,152.3359,152.4098,152.0493,152.3266,13625.0
2019-08-07 11:05:00,164.8,165.21,164.61,165.21,13667.0,152.3359,152.7149,152.1602,152.7149,13667.0
2019-08-07 11:10:00,165.33,165.68,165.1,165.61,10543.0,152.8258,153.1493,152.6132,153.0846,10543.0
2019-08-07 11:15:00,165.61,165.68,165.16,165.51,19795.0,153.0846,153.1493,152.6686,152.9922,19795.0
2019-08-07 11:20:00,165.62,165.66,165.19,165.25,18931.0,153.0939,153.1308,152.6964,152.7518,18931.0
2019-08-07 11:25:00,165.22,165.58,165.21,165.45,28774.0,152.7241,153.0569,152.7149,152.9367,28774.0
2019-08-07 11:30:00,165.4,165.53,165.07,165.25,43015.0,152.8905,153.0107,152.5855,152.7518,43015.0
2019-08-07 11:35:00,165.3,165.49,165.07,165.07,15639.0,152.7981,152.9737,152.5855,152.5855,15639.0
2019-08-07 11:40:00,165.13,165.13,164.6,164.76,15221.0,152.6409,152.6409,152.151,152.2989,15221.0
2019-08-07 11:45:00,164.78,165.17,164.66,165.17,8463.0,152.3174,152.6779,152.2065,152.6779,8463.0
2019-08-07 11:50:00,165.15,165.24,164.81,165.01,16290.0,152.6594,152.7426,152.3451,152.53,16290.0
2019-08-07 11:55:00,165.03,165.23,164.71,165.03,9220.0,152.5485,152.7334,152.2527,152.5485,9220.0
2019-08-07 12:00:00,165.03,165.25,164.93,165.02,10432.0,152.5485,152.7518,152.456,152.5392,10432.0
2019-08-07 12:05:00,165.06,165.17,164.84,164.87,10204.0,152.5762,152.6779,152.3729,152.4006,10204.0
2019-08-07 12:10:00,164.91,165.06,164.65,165.0,10480.0,152.4376,152.5762,152.1972,152.5208,10480.0
2019-08-07 12:15:00,164.99,165.2,164.87,164.94,11374.0,152.5115,152.7056,152.4006,152.4653,11374.0
2019-08-07 12:20:00,164.88,164.91,164.58,164.75,8600.0,152.4098,152.4376,152.1325,152.2897,8600.0
2019-08-07 12:25:00,164.75,164.93,164.45,164.88,6936.0,152.2897,152.456,152.0123,152.4098,6936.0
2019-08-07 12:30:00,164.85,164.97,164.76,164.94,8668.0,152.3821,152.493,152.2989,152.4653,8668.0
2019-08-07 12:35:00,164.91,165.09,164.82,164.97,7713.0,152.4376,152.6039,152.3544,152.493,7713.0
2019-08-07 12:40:00,164.97,165.34,164.85,165.31,9291.0,152.493,152.835,152.3821,152.8073,9291.0
2019-08-07 12:45:00,165.27,165.34,165.14,165.15,9430.0,152.7703,152.835,152.6502,152.6594,9430.0
2019-08-07 12:50:00,165.19,165.55,165.19,165.43,7219.0,152.6964,153.0292,152.6964,152.9182,7219.0
2019-08-07 12:55:00,165.42,165.67,165.36,165.67,9440.0,152.909,153.1401,152.8535,153.1401,9440.0
2019-08-07 13:00:00,165.67,165.78,165.39,165.4,31900.0,153.1401,153.2418,152.8813,152.8905,31900.0
2019-08-07 13:05:00,165.39,165.62,165.34,165.55,7600.0,152.8813,153.0939,152.835,153.0292,7600.0
2019-08-07 13:10:00,165.55,165.55,165.14,165.16,7523.0,153.0292,153.0292,152.6502,152.6686,7523.0
2019-08-07 13:15:00,165.12,165.45,165.07,165.37,5738.0,152.6317,152.9367,152.5855,152.8628,5738.0
2019-08-07 13:20:00,165.37,165.38,165.2,165.23,6551.0,152.8628,152.872,152.7056,152.7334,6551.0
2019-08-07 13:25:00,165.25,165.41,165.09,165.31,25242.0,152.7518,152.8997,152.6039,152.8073,25242.0
2019-08-07 13:30:00,165.3,165.4,165.21,165.32,19247.0,152.7981,152.8905,152.7149,152.8165,19247.0
2019-08-07 13:35:00,165.25,165.51,165.21,165.42,13067.0,152.7518,152.9922,152.7149,152.909,13067.0
2019-08-07 13:40:00,165.42,165.58,165.4,165.5,17185.0,152.909,153.0569,152.8905,152.9829,17185.0
2019-08-07 13:45:00,165.45,165.59,165.41,165.55,5900.0,152.9367,153.0661,152.8997,153.0292,5900.0
2019-08-07 13:50:00,165.55,165.6,165.42,165.49,26671.0,153.0292,153.0754,152.909,152.9737,26671.0
2019-08-07 13:55:00,165.5,165.52,165.17,165.23,6385.0,152.9829,153.0014,152.6779,152.7334,6385.0
2019-08-07 14:00:00,165.25,165.49,165.25,165.49,10171.0,152.7518,152.9737,152.7518,152.9737,10171.0
2019-08-07 14:05:00,165.5,165.96,165.47,165.96,10376.0,152.9829,153.4081,152.9552,153.4081,10376.0
2019-08-07 14:10:00,165.96,166.07,165.8,165.86,8962.0,153.4081,153.5098,153.2602,153.3157,8962.0
2019-08-07 14:15:00,165.78,165.82,165.38,165.52,12675.0,153.2418,153.2787,152.872,153.0014,12675.0
2019-08-07 14:20:00,165.52,165.8,165.5,165.72,13260.0,153.0014,153.2602,152.9829,153.1863,13260.0
2019-08-07 14:25:00,165.78,166.32,165.77,166.32,6805.0,153.2418,153.7409,153.2325,153.7409,6805.0
2019-08-07 14:30:00,166.29,166.29,165.98,166.06,12056.0,153.7132,153.7132,153.4266,153.5006,12056.0
2019-08-07 14:35:00,166.07,166.09,165.85,166.0,7657.0,153.5098,153.5283,153.3065,153.4451,7657.0
2019-08-07 14:40:00,165.94,166.45,165.89,166.38,7824.0,153.3897,153.8611,153.3434,153.7964,7824.0
2019-08-07 14:45:00,166.42,166.57,166.31,166.31,8881.0,153.8334,153.972,153.7317,153.7317,8881.0
2019-08-07 14:50:00,166.31,166.38,166.2,166.28,9515.0,153.7317,153.7964,153.63,153.7039,9515.0
2019-08-07 14:55:00,166.28,166.49,166.18,166.49,8201.0,153.7039,153.8981,153.6115,153.8981,8201.0
2019-08-07 15:00:00,166.42,166.54,165.98,166.13,7501.0,153.8334,153.9443,153.4266,153.5653,7501.0
2019-08-07 15:05:00,166.16,166.36,166.15,166.15,11112.0,153.593,153.7779,153.5838,153.5838,11112.0
2019-08-07 15:10:00,166.15,166.23,165.96,165.96,9303.0,153.5838,153.6577,153.4081,153.4081,9303.0
2019-08-07 15:15:00,165.98,166.33,165.79,166.32,8770.0,153.4266,153.7502,153.251,153.7409,8770.0
2019-08-07 15:20:00,166.31,166.59,166.17,166.18,11217.0,153.7317,153.9905,153.6023,153.6115,11217.0
2019-08-07 15:25:00,166.21,166.66,166.1,166.61,14663.0,153.6392,154.0552,153.5376,154.009,14663.0
2019-08-07 15:30:00,166.64,166.83,166.54,166.77,18781.0,154.0367,154.2123,153.9443,154.1569,18781.0
2019-08-07 15:35:00,166.72,166.8,166.46,166.67,16655.0,154.1107,154.1846,153.8703,154.0644,16655.0
2019-08-07 15:40:00,166.69,166.7,166.39,166.66,17958.0,154.0829,154.0922,153.8056,154.0552,17958.0
2019-08-07 15:45:00,166.66,166.72,166.37,166.5,24276.0,154.0552,154.1107,153.7871,153.9073,24276.0
2019-08-07 15:50:00,166.47,166.52,166.05,166.15,34530.0,153.8796,153.9258,153.4913,153.5838,34530.0
2019-08-07 15:55:00,166.19,166.73,166.19,166.46,54897.0,153.6207,154.1199,153.6207,153.8703,54897.0
2019-08-08 09:30:00,166.62,167.99,166.57,167.72,27647.0,154.0182,155.2846,153.972,155.035,27647.0
2019-08-08 09:35:00,167.65,167.89,166.75,167.11,7720.0,154.9703,155.1922,154.1384,154.4712,7720.0
2019-08-08 09:40:00,167.03,167.34,166.78,167.02,8774.0,154.3972,154.6838,154.1661,154.388,8774.0
2019-08-08 09:45:00,166.99,167.03,166.48,166.59,18325.0,154.3602,154.3972,153.8888,153.9905,18325.0
2019-08-08 09:50:00,166.64,166.77,166.06,166.3,11528.0,154.0367,154.1569,153.5006,153.7224,11528.0
2019-08-08 09:55:00,166.44,166.65,165.85,165.86,7609.0,153.8518,154.046,153.3065,153.3157,7609.0
2019-08-08 10:00:00,165.76,166.14,165.64,165.65,14805.0,153.2233,153.5745,153.1123,153.1216,14805.0
2019-08-08 10:05:00,165.65,165.83,165.61,165.68,8779.0,153.1216,153.288,153.0846,153.1493,8779.0
2019-08-08 10:10:00,165.73,165.9,165.32,165.39,17365.0,153.1955,153.3527,152.8165,152.8813,17365.0
2019-08-08 10:15:00,165.33,165.97,165.28,165.75,32305.0,152.8258,153.4174,152.7796,153.214,32305.0
2019-08-08 10:20:00,165.84,165.84,165.36,165.36,17239.0,153.2972,153.2972,152.8535,152.8535,17239.0
2019-08-08 10:25:00,165.4,165.48,164.88,164.97,9270.0,152.8905,152.9644,152.4098,152.493,9270.0
2019-08-08 10:30:00,165.05,166.18,165.05,166.17,9707.0,152.567,153.6115,152.567,153.6023,9707.0
2019-08-08 10:35:00,166.11,166.41,166.11,166.41,10379.0,153.5468,153.8241,153.5468,153.8241,10379.0
2019-08-08 10:40:00,166.47,166.93,166.32,166.87,6111.0,153.8796,154.3048,153.7409,154.2493,6111.0
2019-08-08 10:45:00,166.98,167.08,166.74,166.79,8832.0,154.351,154.4434,154.1292,154.1754,8832.0
2019-08-08 10:50:00,166.72,166.79,166.31,166.31,8693.0,154.1107,154.1754,153.7317,153.7317,8693.0
2019-08-08 10:55:00,166.23,166.71,166.22,166.3,8955.0,153.6577,154.1014,153.6485,153.7224,8955.0
2019-08-08 11:00:00,166.34,166.37,165.82,165.82,5198.0,153.7594,153.7871,153.2787,153.2787,5198.0
2019-08-08 11:05:00,165.77,165.77,165.21,165.31,13969.0,153.2325,153.2325,152.7149,152.8073,13969.0
2019-08-08 11:10:00,165.38,165.51,165.21,165.21,8422.0,152.872,152.9922,152.7149,152.7149,8422.0
2019-08-08 11:15:00,165.26,165.5,165.09,165.41,8828.0,152.7611,152.9829,152.6039,152.8997,8828.0
2019-08-08 11:20:00,165.36,165.53,165.27,165.29,8397.0,152.8535,153.0107,152.7703,152.7888,8397.0
2019-08-08 11:25:00,165.31,165.31,165.1,165.13,12309.0,152.8073,152.8073,152.6132,152.6409,12309.0
2019-08-08 11:30:00,165.09,165.68,165.09,165.56,60119.0,152.6039,153.1493,152.6039,153.0384,60119.0
2019-08-08 11:35:00,165.56,166.02,165.53,165.95,3933.0,153.0384,153.4636,153.0107,153.3989,3933.0
2019-08-08 11:40:00,165.98,166.36,165.98,166.26,9640.0,153.4266,153.7779,153.4266,153.6855,9640.0
2019-08-08 11:45:00,166.23,166.25,166.06,166.06,8966.0,153.6577,153.6762,153.5006,153.5006,8966.0
2019-08-08 11:50:00,166.12,166.13,165.83,165.83,16232.0,153.556,153.5653,153.288,153.288,16232.0
2019-08-08 11:55:00,165.84,166.25,165.63,166.09,21012.0,153.2972,153.6762,153.1031,153.5283,21012.0
2019-08-08 12:00:00,166.04,166.14,165.87,165.88,15098.0,153.4821,153.5745,153.325,153.3342,15098.0
2019-08-08 12:05:00,165.9,166.31,165.87,166.28,11303.0,153.3527,153.7317,153.325,153.7039,11303.0
2019-08-08 12:10:00,166.21,166.67,166.21,166.64,6528.0,153.6392,154.0644,153.6392,154.0367,6528.0
2019-08-08 12:15:00,166.62,166.62,166.48,166.49,11931.0,154.0182,154.0182,153.8888,153.8981,11931.0
2019-08-08 12:20:00,166.49,166.52,166.21,166.21,7057.0,153.8981,153.9258,153.6392,153.6392,7057.0
2019-08-08 12:25:00,166.19,166.24,165.91,165.92,19822.0,153.6207,153.667,153.3619,153.3712,19822.0
2019-08-08 12:30:00,165.94,166.13,165.88,166.01,8059.0,153.3897,153.5653,153.3342,153.4544,8059.0
2019-08-08 12:35:00,166.0,166.06,165.78,165.95,5098.0,153.4451,153.5006,153.2418,153.3989,5098.0
2019-08-08 12:40:00,165.95,166.03,165.88,166.03,3383.0,153.3989,153.4728,153.3342,153.4728,3383.0
2019-08-08 12:45:00,166.05,166.08,165.96,166.04,6500.0,153.4913,153.5191,153.4081,153.4821,6500.0
2019-08-08 12:50:00,166.1,166.22,166.05,166.19,6294.0,153.5376,153.6485,153.4913,153.6207,6294.0
2019-08-08 12:55:00,166.19,166.37,166.17,166.37,2950.0,153.6207,153.7871,153.6023,153.7871,2950.0
2019-08-08 13:00:00,166.47,166.55,166.41,166.48,6181.0,153.8796,153.9535,153.8241,153.8888,6181.0
2019-08-08 13:05:00,166.47,166.48,166.28,166.28,4000.0,153.8796,153.8888,153.7039,153.7039,4000.0
2019-08-08 13:10:00,166.28,166.46,166.2,166.35,8450.0,153.7039,153.8703,153.63,153.7686,8450.0
2019-08-08 13:15:00,166.42,166.42,166.04,166.04,6615.0,153.8334,153.8334,153.4821,153.4821,6615.0
2019-08-08 13:20:00,166.06,166.12,166.01,166.05,2059.0,153.5006,153.556,153.4544,153.4913,2059.0
2019-08-08 13:25:00,166.12,166.12,165.97,166.01,3704.0,153.556,153.556,153.4174,153.4544,3704.0
2019-08-08 13:30:00,166.01,166.1,165.94,165.94,4477.0,153.4544,153.5376,153.3897,153.3897,4477.0
2019-08-08 13:35:00,165.98,166.03,165.95,165.99,7644.0,153.4266,153.4728,153.3989,153.4359,7644.0
2019-08-08 13:40:00,165.99,166.21,165.99,166.13,5544.0,153.4359,153.6392,153.4359,153.5653,5544.0
2019-08-08 13:45:00,166.14,166.37,166.07,166.37,4583.0,153.5745,153.7871,153.5098,153.7871,4583.0
2019-08-08 13:50:00,166.41,166.5,166.33,166.45,10449.0,153.8241,153.9073,153.7502,153.8611,10449.0
2019-08-08 13:55:00,166.45,166.52,166.24,166.25,7810.0,153.8611,153.9258,153.667,153.6762,7810.0
2019-08-08 14:00:00,166.23,166.25,166.02,166.21,3832.0,153.6577,153.6762,153.4636,153.6392,3832.0
2019-08-08 14:05:00,166.24,166.28,165.96,166.03,56860.0,153.667,153.7039,153.4081,153.4728,56860.0
2019-08-08 14:10:00,166.02,166.2,166.0,166.17,6464.0,153.4636,153.63,153.4451,153.6023,6464.0
2019-08-08 14:15:00,166.15,166.18,165.96,165.96,6494.0,153.5838,153.6115,153.4081,153.4081,6494.0
2019-08-08 14:20:00,165.91,166.04,165.91,166.0,7655.0,153.3619,153.4821,153.3619,153.4451,7655.0
2019-08-08 14:25:00,165.99,166.03,165.93,165.98,3826.0,153.4359,153.4728,153.3804,153.4266,3826.0
2019-08-08 14:30:00,166.01,166.2,166.01,166.07,12987.0,153.4544,153.63,153.4544,153.5098,12987.0
2019-08-08 14:35:00,166.03,166.07,165.99,166.0,6764.0,153.4728,153.5098,153.4359,153.4451,6764.0
2019-08-08 14:40:00,166.02,166.11,165.97,166.06,6301.0,153.4636,153.5468,153.4174,153.5006,6301.0
2019-08-08 14:45:00,166.06,166.11,165.79,165.79,14237.0,153.5006,153.5468,153.251,153.251,14237.0
2019-08-08 14:50:00,165.81,166.05,165.79,165.99,9769.0,153.2695,153.4913,153.251,153.4359,9769.0
2019-08-08 14:55:00,166.01,166.4,165.99,166.25,13364.0,153.4544,153.8149,153.4359,153.6762,13364.0
2019-08-08 15:00:00,166.26,166.63,166.25,166.6,9385.0,153.6855,154.0275,153.6762,153.9997,9385.0
2019-08-08 15:05:00,166.58,166.7,166.43,166.65,11392.0,153.9813,154.0922,153.8426,154.046,11392.0
2019-08-08 15:10:00,166.68,166.68,166.33,166.36,11932.0,154.0737,154.0737,153.7502,153.7779,11932.0
2019-08-08 15:15:00,166.4,166.45,166.29,166.36,13923.0,153.8149,153.8611,153.7132,153.7779,13923.0
2019-08-08 15:20:00,166.36,166.53,166.35,166.5,17103.0,153.7779,153.935,153.7686,153.9073,17103.0
2019-08-08 15:25:00,166.51,166.55,166.27,166.29,14886.0,153.9165,153.9535,153.6947,153.7132,14886.0
2019-08-08 15:30:00,166.3,166.57,166.29,166.5,18261.0,153.7224,153.972,153.7132,153.9073,18261.0
2019-08-08 15:35:00,166.49,166.63,166.43,166.5,18509.0,153.8981,154.0275,153.8426,153.9073,18509.0
2019-08-08 15:40:00,166.49,166.93,166.49,166.81,25656.0,153.8981,154.3048,153.8981,154.1939,25656.0
2019-08-08 15:45:00,166.82,166.86,166.43,166.44,25973.0,154.2031,154.2401,153.8426,153.8518,25973.0
2019-08-08 15:50:00,166.43,166.61,166.42,166.43,47449.0,153.8426,154.009,153.8334,153.8426,47449.0
2019-08-08 15:55:00,166.43,166.76,166.12,166.67,96687.0,153.8426,154.1476,153.556,154.0644,96687.0
2019-08-09 09:30:00,166.51,167.67,166.35,167.43,16257.0,153.9165,154.9888,153.7686,154.767,16257.0
2019-08-09 09:35:00,167.48,167.48,166.91,166.98,15070.0,154.8132,154.8132,154.2863,154.351,15070.0
2019-08-09 09:40:00,166.9,166.96,166.65,166.94,7300.0,154.2771,154.3325,154.046,154.314,7300.0
2019-08-09 09:45:00,166.83,167.05,166.54,166.94,15909.0,154.2123,154.4157,153.9443,154.314,15909.0
2019-08-09 09:50:00,166.93,167.01,166.43,166.56,10238.0,154.3048,154.3787,153.8426,153.9628,10238.0
2019-08-09 09:55:00,166.32,167.13,166.32,167.0,33210.0,153.7409,154.4897,153.7409,154.3695,33210.0
2019-08-09 10:00:00,167.02,167.59,166.98,167.45,7967.0,154.388,154.9149,154.351,154.7855,7967.0
2019-08-09 10:05:00,167.4,167.85,167.33,167.33,10916.0,154.7392,155.1552,154.6745,154.6745,10916.0
2019-08-09 10:10:00,167.33,167.97,167.33,167.75,10685.0,154.6745,155.2661,154.6745,155.0628,10685.0
2019-08-09 10:15:00,167.72,168.4,167.72,168.09,14302.0,155.035,155.6636,155.035,155.377,14302.0
2019-08-09 10:20:00,168.34,168.65,168.24,168.42,16531.0,155.6081,155.8947,155.5157,155.6821,16531.0
2019-08-09 10:25:00,168.43,168.74,168.34,168.34,9411.0,155.6913,155.9779,155.6081,155.6081,9411.0
2019-08-09 10:30:00,168.3,168.36,167.83,167.91,22071.0,155.5712,155.6266,155.1367,155.2107,22071.0
2019-08-09 10:35:00,168.0,168.06,167.92,168.01,11103.0,155.2939,155.3493,155.2199,155.3031,11103.0
2019-08-09 10:40:00,168.0,168.07,167.29,167.55,61943.0,155.2939,155.3586,154.6376,154.8779,61943.0
2019-08-09 10:45:00,167.51,167.69,167.38,167.63,13613.0,154.8409,155.0073,154.7207,154.9518,13613.0
2019-08-09 10:50:00,167.79,168.59,167.79,168.45,10780.0,155.0997,155.8392,155.0997,155.7098,10780.0
2019-08-09 10:55:00,168.45,168.75,168.37,168.73,10604.0,155.7098,155.9871,155.6359,155.9686,10604.0
2019-08-09 11:00:00,168.71,168.76,168.39,168.49,11404.0,155.9502,155.9964,155.6544,155.7468,11404.0
2019-08-09 11:05:00,168.52,168.8,168.44,168.46,8865.0,155.7745,156.0333,155.7006,155.7191,8865.0
2019-08-09 11:10:00,168.56,168.81,168.43,168.55,11064.0,155.8115,156.0426,155.6913,155.8023,11064.0
2019-08-09 11:15:00,168.51,168.85,168.44,168.69,12999.0,155.7653,156.0796,155.7006,155.9317,12999.0
2019-08-09 11:20:00,168.8,168.8,168.35,168.43,8097.0,156.0333,156.0333,155.6174,155.6913,8097.0
2019-08-09 11:25:00,168.36,168.54,168.23,168.23,7650.0,155.6266,155.793,155.5065,155.5065,7650.0
2019-08-09 11:30:00,168.24,168.78,168.24,168.66,15384.0,155.5157,156.0149,155.5157,155.9039,15384.0
2019-08-09 11:35:00,168.66,169.31,168.57,169.25,13685.0,155.9039,156.5048,155.8207,156.4493,13685.0
2019-08-09 11:40:00,169.32,169.64,169.16,169.64,10340.0,156.514,156.8098,156.3661,156.8098,10340.0
2019-08-09 11:45:00,169.64,169.64,168.72,168.87,17395.0,156.8098,156.8098,155.9594,156.0981,17395.0
2019-08-09 11:50:00,168.74,168.79,168.42,168.68,11600.0,155.9779,156.0241,155.6821,155.9224,11600.0
2019-08-09 11:55:00,168.66,169.01,168.66,169.01,12919.0,155.9039,156.2275,155.9039,156.2275,12919.0
2019-08-09 12:00:00,169.0,169.25,168.91,169.11,7696.0,156.2182,156.4493,156.135,156.3199,7696.0
2019-08-09 12:05:00,169.19,169.48,169.18,169.41,6527.0,156.3939,156.6619,156.3846,156.5972,6527.0
2019-08-09 12:10:00,169.41,169.52,169.01,169.18,10187.0,156.5972,156.6989,156.2275,156.3846,10187.0
2019-08-09 12:15:00,169.17,169.37,169.09,169.25,13592.0,156.3754,156.5602,156.3014,156.4493,13592.0
2019-08-09 12:20:00,169.18,169.42,169.15,169.35,15773.0,156.3846,156.6065,156.3569,156.5418,15773.0
2019-08-09 12:25:00,169.31,169.54,169.28,169.47,11947.0,156.5048,156.7174,156.477,156.6527,11947.0
2019-08-09 12:30:00,169.45,169.45,169.05,169.05,16900.0,156.6342,156.6342,156.2644,156.2644,16900.0
2019-08-09 12:35:00,169.01,169.02,168.57,168.78,10365.0,156.2275,156.2367,155.8207,156.0149,10365.0
2019-08-09 12:40:00,168.76,168.84,168.65,168.77,10280.0,155.9964,156.0703,155.8947,156.0056,10280.0
2019-08-09 12:45:00,168.8,169.1,168.79,169.1,11940.0,156.0333,156.3107,156.0241,156.3107,11940.0
2019-08-09 12:50:00,169.1,169.69,168.85,169.69,49965.0,156.3107,156.856,156.0796,156.856,49965.0
2019-08-09 12:55:00,169.79,169.88,169.26,169.26,7341.0,156.9485,157.0317,156.4586,156.4586,7341.0
2019-08-09 13:00:00,169.32,169.55,169.24,169.55,11768.0,156.514,156.7266,156.4401,156.7266,11768.0
2019-08-09 13:05:00,169.54,169.82,169.49,169.72,11750.0,156.7174,156.9762,156.6712,156.8838,11750.0
2019-08-09 13:10:00,169.7,169.89,169.57,169.79,9204.0,156.8653,157.0409,156.7451,156.9485,9204.0
2019-08-09 13:15:00,169.77,169.87,169.63,169.78,7252.0,156.93,157.0224,156.8006,156.9392,7252.0
2019-08-09 13:20:00,169.77,169.86,169.67,169.78,10100.0,156.93,157.0132,156.8375,156.9392,10100.0
2019-08-09 13:25:00,169.76,169.91,169.73,169.86,6919.0,156.9207,157.0594,156.893,157.0132,6919.0
2019-08-09 13:30:00,169.83,170.0,169.79,169.91,13211.0,156.9854,157.1426,156.9485,157.0594,13211.0
2019-08-09 13:35:00,169.94,169.95,169.6,169.61,10490.0,157.0871,157.0964,156.7728,156.7821,10490.0
2019-08-09 13:40:00,169.61,169.73,169.61,169.68,6490.0,156.7821,156.893,156.7821,156.8468,6490.0
2019-08-09 13:45:00,169.7,169.71,169.57,169.65,7652.0,156.8653,156.8745,156.7451,156.8191,7652.0
2019-08-09 13:50:00,169.64,169.85,169.57,169.83,5662.0,156.8098,157.0039,156.7451,156.9854,5662.0
2019-08-09 13:55:00,169.81,169.87,169.75,169.82,6682.0,156.967,157.0224,156.9115,156.9762,6682.0
2019-08-09 14:00:00,169.81,169.85,169.73,169.78,6792.0,156.967,157.0039,156.893,156.9392,6792.0
2019-08-09 14:05:00,169.81,169.86,169.76,169.86,6034.0,156.967,157.0132,156.9207,157.0132,6034.0
2019-08-09 14:10:00,169.85,169.96,169.76,169.93,6580.0,157.0039,157.1056,156.9207,157.0779,6580.0
2019-08-09 14:15:00,169.91,169.98,169.85,169.93,3913.0,157.0594,157.1241,157.0039,157.0779,3913.0
2019-08-09 14:20:00,169.94,170.02,169.9,169.95,12981.0,157.0871,157.1611,157.0502,157.0964,12981.0
2019-08-09 14:25:00,169.99,170.15,169.97,170.03,7458.0,157.1333,157.2812,157.1149,157.1703,7458.0
2019-08-09 14:30:00,170.01,170.12,169.96,170.03,5760.0,157.1518,157.2535,157.1056,157.1703,5760.0
2019-08-09 14:35:00,170.0,170.04,169.76,169.89,8508.0,157.1426,157.1796,156.9207,157.0409,8508.0
2019-08-09 14:40:00,169.89,170.2,169.89,170.13,7997.0,157.0409,157.3275,157.0409,157.2628,7997.0
2019-08-09 14:45:00,170.11,170.17,169.97,170.09,6600.0,157.2443,157.2997,157.1149,157.2258,6600.0
2019-08-09 14:50:00,170.04,170.04,169.89,170.03,7746.0,157.1796,157.1796,157.0409,157.1703,7746.0
2019-08-09 14:55:00,169.99,170.2,169.88,170.02,12308.0,157.1333,157.3275,157.0317,157.1611,12308.0
2019-08-09 15:00:00,170.04,170.39,169.95,170.32,12280.0,157.1796,157.5031,157.0964,157.4384,12280.0
2019-08-09 15:05:00,170.34,170.67,170.26,170.65,8406.0,157.4569,157.7619,157.3829,157.7434,8406.0
2019-08-09 15:10:00,170.64,170.72,170.52,170.62,13498.0,157.7342,157.8081,157.6233,157.7157,13498.0
2019-08-09 15:15:00,170.59,170.62,170.38,170.54,17197.0,157.688,157.7157,157.4939,157.6418,17197.0
2019-08-09 15:20:00,170.51,170.65,170.31,170.37,16825.0,157.614,157.7434,157.4291,157.4846,16825.0
2019-08-09 15:25:00,170.4,170.46,170.31,170.39,8586.0,157.5123,157.5678,157.4291,157.5031,8586.0
2019-08-09 15:30:00,170.4,170.72,170.34,170.58,22264.0,157.5123,157.8081,157.4569,157.6787,22264.0
2019-08-09 15:35:00,170.62,170.78,170.57,170.78,15778.0,157.7157,157.8636,157.6695,157.8636,15778.0
2019-08-09 15:40:00,170.79,170.84,170.57,170.62,18727.0,157.8728,157.9191,157.6695,157.7157,18727.0
2019-08-09 15:45:00,170.62,170.82,170.61,170.65,26361.0,157.7157,157.9006,157.7065,157.7434,26361.0
2019-08-09 15:50:00,170.62,170.63,169.93,170.06,37051.0,157.7157,157.7249,157.0779,157.1981,37051.0
2019-08-09 15:55:00,169.95,170.21,169.69,169.85,73878.0,157.0964,157.3367,156.856,157.0039,73878.0
2019-08-12 09:30:00,168.38,169.65,168.38,169.32,18671.0,155.6451,156.8191,155.6451,156.514,18671.0
2019-08-12 09:35:00,169.43,169.65,168.94,168.99,16010.0,156.6157,156.8191,156.1628,156.209,16010.0
2019-08-12 09:40:00,168.97,169.05,167.95,167.95,8301.0,156.1905,156.2644,155.2476,155.2476,8301.0
2019-08-12 09:45:00,168.12,168.85,168.12,168.45,9007.0,155.4048,156.0796,155.4048,155.7098,9007.0
2019-08-12 09:50:00,168.43,168.74,168.19,168.33,10217.0,155.6913,155.9779,155.4695,155.5989,10217.0
2019-08-12 09:55:00,168.28,168.67,168.23,168.43,5242.0,155.5527,155.9132,155.5065,155.6913,5242.0
2019-08-12 10:00:00,168.52,168.69,167.79,167.88,8951.0,155.7745,155.9317,155.0997,155.1829,8951.0
2019-08-12 10:05:00,167.75,167.89,167.57,167.59,10104.0,155.0628,155.1922,154.8964,154.9149,10104.0
2019-08-12 10:10:00,167.68,168.43,167.66,168.07,64534.0,154.9981,155.6913,154.9796,155.3586,64534.0
2019-08-12 10:15:00,168.04,168.15,167.24,167.58,18927.0,155.3308,155.4325,154.5913,154.9056,18927.0
2019-08-12 10:20:00,167.8,167.83,167.53,167.68,8053.0,155.109,155.1367,154.8594,154.9981,8053.0
2019-08-12 10:25:00,167.78,167.9,167.39,167.41,9941.0,155.0905,155.2014,154.73,154.7485,9941.0
2019-08-12 10:30:00,167.41,168.1,167.28,167.78,54272.0,154.7485,155.3863,154.6283,155.0905,54272.0
2019-08-12 10:35:00,167.77,168.16,167.56,168.12,5839.0,155.0813,155.4418,154.8871,155.4048,5839.0
2019-08-12 10:40:00,168.2,168.41,168.2,168.39,4917.0,155.4787,155.6728,155.4787,155.6544,4917.0
2019-08-12 10:45:00,168.42,168.5,168.21,168.32,7850.0,155.6821,155.756,155.488,155.5897,7850.0
2019-08-12 10:50:00,168.35,168.35,168.06,168.22,11279.0,155.6174,155.6174,155.3493,155.4972,11279.0
2019-08-12 10:55:00,168.32,168.63,168.27,168.29,6478.0,155.5897,155.8762,155.5434,155.5619,6478.0
2019-08-12 11:00:00,168.21,168.22,167.81,167.84,5483.0,155.488,155.4972,155.1182,155.146,5483.0
2019-08-12 11:05:00,167.82,167.87,167.62,167.63,5577.0,155.1275,155.1737,154.9426,154.9518,5577.0
2019-08-12 11:10:00,167.56,167.93,167.39,167.48,18066.0,154.8871,155.2291,154.73,154.8132,18066.0
2019-08-12 11:15:00,167.52,168.31,167.51,168.06,18481.0,154.8502,155.5804,154.8409,155.3493,18481.0
2019-08-12 11:20:00,168.0,168.4,167.75,168.02,12062.0,155.2939,155.6636,155.0628,155.3123,12062.0
2019-08-12 11:25:00,167.94,168.17,167.77,168.04,3468.0,155.2384,155.451,155.0813,155.3308,3468.0
2019-08-12 11:30:00,168.04,168.1,167.44,167.44,9113.0,155.3308,155.3863,154.7762,154.7762,9113.0
2019-08-12 11:35:00,167.45,167.72,167.42,167.63,10463.0,154.7855,155.035,154.7577,154.9518,10463.0
2019-08-12 11:40:00,167.56,167.67,167.41,167.66,5472.0,154.8871,154.9888,154.7485,154.9796,5472.0
2019-08-12 11:45:00,167.66,167.79,167.56,167.72,7276.0,154.9796,155.0997,154.8871,155.035,7276.0
2019-08-12 11:50:00,167.72,167.74,167.53,167.62,9006.0,155.035,155.0535,154.8594,154.9426,9006.0
2019-08-12 11:55:00,167.59,167.59,167.2,167.2,6503.0,154.9149,154.9149,154.5544,154.5544,6503.0
2019-08-12 12:00:00,167.24,167.24,166.73,166.85,6398.0,154.5913,154.5913,154.1199,154.2308,6398.0
2019-08-12 12:05:00,166.83,166.98,166.75,166.89,10604.0,154.2123,154.351,154.1384,154.2678,10604.0
2019-08-12 12:10:00,166.93,167.22,166.93,167.12,5150.0,154.3048,154.5728,154.3048,154.4804,5150.0
2019-08-12 12:15:00,167.2,167.72,167.16,167.47,15002.0,154.5544,155.035,154.5174,154.8039,15002.0
2019-08-12 12:20:00,167.55,167.79,167.55,167.76,2608.0,154.8779,155.0997,154.8779,155.072,2608.0
2019-08-12 12:25:00,167.7,167.79,167.57,167.75,4162.0,155.0165,155.0997,154.8964,155.0628,4162.0
2019-08-12 12:30:00,167.73,167.78,167.47,167.47,6656.0,155.0443,155.0905,154.8039,154.8039,6656.0
2019-08-12 12:35:00,167.52,167.62,167.51,167.54,5045.0,154.8502,154.9426,154.8409,154.8686,5045.0
2019-08-12 12:40:00,167.59,167.59,167.03,167.12,7797.0,154.9149,154.9149,154.3972,154.4804,7797.0
2019-08-12 12:45:00,167.06,167.28,167.01,167.26,5801.0,154.4249,154.6283,154.3787,154.6098,5801.0
2019-08-12 12:50:00,167.27,167.62,167.27,167.46,7115.0,154.6191,154.9426,154.6191,154.7947,7115.0
2019-08-12 12:55:00,167.58,167.77,167.4,167.52,7034.0,154.9056,155.0813,154.7392,154.8502,7034.0
2019-08-12 13:00:00,167.44,167.59,167.31,167.55,6574.0,154.7762,154.9149,154.656,154.8779,6574.0
2019-08-12 13:05:00,167.6,167.62,167.36,167.62,7136.0,154.9241,154.9426,154.7023,154.9426,7136.0
2019-08-12 13:10:00,167.49,167.6,167.38,167.55,7441.0,154.8224,154.9241,154.7207,154.8779,7441.0
2019-08-12 13:15:00,167.63,167.88,167.22,167.22,11013.0,154.9518,155.1829,154.5728,154.5728,11013.0
2019-08-12 13:20:00,167.26,167.27,166.92,167.03,10211.0,154.6098,154.6191,154.2955,154.3972,10211.0
2019-08-12 13:25:00,167.03,167.07,166.94,167.06,4901.0,154.3972,154.4342,154.314,154.4249,4901.0
2019-08-12 13:30:00,167.04,167.06,166.86,167.02,8273.0,154.4065,154.4249,154.2401,154.388,8273.0
2019-08-12 13:35:00,167.0,167.06,166.86,166.98,5967.0,154.3695,154.4249,154.2401,154.351,5967.0
2019-08-12 13:40:00,166.88,167.22,166.88,167.04,6882.0,154.2586,154.5728,154.2586,154.4065,6882.0
2019-08-12 13:45:00,167.0,167.09,166.95,167.04,3729.0,154.3695,154.4527,154.3233,154.4065,3729.0
2019-08-12 13:50:00,167.0,167.3,166.97,167.24,7340.0,154.3695,154.6468,154.3418,154.5913,7340.0
2019-08-12 13:55:00,167.22,167.29,167.04,167.15,5468.0,154.5728,154.6376,154.4065,154.5081,5468.0
2019-08-12 14:00:00,167.14,167.14,166.92,166.92,8132.0,154.4989,154.4989,154.2955,154.2955,8132.0
2019-08-12 14:05:00,166.97,167.0,166.79,166.9,9444.0,154.3418,154.3695,154.1754,154.2771,9444.0
2019-08-12 14:10:00,166.86,166.92,166.73,166.77,11507.0,154.2401,154.2955,154.1199,154.1569,11507.0
2019-08-12 14:15:00,166.77,166.77,166.15,166.19,15669.0,154.1569,154.1569,153.5838,153.6207,15669.0
2019-08-12 14:20:00,166.15,166.28,165.96,166.16,14605.0,153.5838,153.7039,153.4081,153.593,14605.0
2019-08-12 14:25:00,166.16,166.23,165.83,165.84,18073.0,153.593,153.6577,153.288,153.2972,18073.0
2019-08-12 14:30:00,165.88,166.08,165.72,166.07,10266.0,153.3342,153.5191,153.1863,153.5098,10266.0
2019-08-12 14:35:00,166.05,166.11,165.75,166.02,23036.0,153.4913,153.5468,153.214,153.4636,23036.0
2019-08-12 14:40:00,165.97,166.02,165.65,165.69,7521.0,153.4174,153.4636,153.1216,153.1586,7521.0
2019-08-12 14:45:00,165.72,165.77,165.49,165.54,13117.0,153.1863,153.2325,152.9737,153.0199,13117.0
2019-08-12 14:50:00,165.53,165.78,165.52,165.65,6592.0,153.0107,153.2418,153.0014,153.1216,6592.0
2019-08-12 14:55:00,165.71,165.75,165.41,165.56,9066.0,153.1771,153.214,152.8997,153.0384,9066.0
2019-08-12 15:00:00,165.57,165.95,165.55,165.91,10778.0,153.0476,153.3989,153.0292,153.3619,10778.0
2019-08-12 15:05:00,165.86,166.11,165.8,165.95,7707.0,153.3157,153.5468,153.2602,153.3989,7707.0
2019-08-12 15:10:00,165.95,165.98,165.75,165.8,9047.0,153.3989,153.4266,153.214,153.2602,9047.0
2019-08-12 15:15:00,165.8,165.81,165.42,165.47,10178.0,153.2602,153.2695,152.909,152.9552,10178.0
2019-08-12 15:20:00,165.39,165.39,165.2,165.33,18028.0,152.8813,152.8813,152.7056,152.8258,18028.0
2019-08-12 15:25:00,165.32,165.32,165.04,165.29,19567.0,152.8165,152.8165,152.5577,152.7888,19567.0
2019-08-12 15:30:00,165.31,165.33,165.1,165.13,10149.0,152.8073,152.8258,152.6132,152.6409,10149.0
2019-08-12 15:35:00,165.11,165.2,165.06,165.1,1890.0,152.6224,152.7056,152.5762,152.6132,1890.0
2019-08-12 15:40:00,165.38,165.54,165.38,165.54,1500.0,152.872,153.0199,152.872,153.0199,1500.0
2019-08-12 15:45:00,165.66,165.66,165.54,165.6,4658.0,153.1308,153.1308,153.0199,153.0754,4658.0
2019-08-12 15:50:00,165.57,165.74,165.21,165.49,18826.0,153.0476,153.2048,152.7149,152.9737,18826.0
2019-08-12 15:55:00,165.5,165.68,165.46,165.65,45712.0,152.9829,153.1493,152.946,153.1216,45712.0
2019-08-13 09:30:00,165.61,166.42,165.61,166.0,20950.0,153.0846,153.8334,153.0846,153.4451,20950.0
2019-08-13 09:35:00,165.97,167.03,165.9,166.76,21703.0,153.4174,154.3972,153.3527,154.1476,21703.0
2019-08-13 09:40:00,166.77,166.77,166.06,166.26,9930.0,154.1569,154.1569,153.5006,153.6855,9930.0
2019-08-13 09:45:00,166.48,167.6,166.35,167.38,19276.0,153.8888,154.9241,153.7686,154.7207,19276.0
2019-08-13 09:50:00,167.45,167.81,167.05,167.81,10076.0,154.7855,155.1182,154.4157,155.1182,10076.0
2019-08-13 09:55:00,167.71,168.07,167.3,168.02,12234.0,155.0258,155.3586,154.6468,155.3123,12234.0
2019-08-13 10:00:00,167.91,167.92,167.3,167.41,16290.0,155.2107,155.2199,154.6468,154.7485,16290.0
2019-08-13 10:05:00,167.43,167.65,167.14,167.46,17322.0,154.767,154.9703,154.4989,154.7947,17322.0
2019-08-13 10:10:00,167.4,167.55,167.11,167.4,18299.0,154.7392,154.8779,154.4712,154.7392,18299.0
2019-08-13 10:15:00,167.49,167.63,167.21,167.59,29142.0,154.8224,154.9518,154.5636,154.9149,29142.0
2019-08-13 10:20:00,167.69,167.72,167.27,167.48,19541.0,155.0073,155.035,154.6191,154.8132,19541.0
2019-08-13 10:25:00,167.44,168.17,167.33,168.17,28478.0,154.7762,155.451,154.6745,155.451,28478.0
2019-08-13 10:30:00,168.17,168.84,168.03,168.7,14350.0,155.451,156.0703,155.3216,155.9409,14350.0
2019-08-13 10:35:00,168.76,168.83,168.32,168.8,11046.0,155.9964,156.0611,155.5897,156.0333,11046.0
2019-08-13 10:40:00,168.79,169.04,168.42,168.73,9569.0,156.0241,156.2552,155.6821,155.9686,9569.0
2019-08-13 10:45:00,168.7,168.88,168.11,168.24,17232.0,155.9409,156.1073,155.3955,155.5157,17232.0
2019-08-13 10:50:00,168.28,168.28,167.83,167.84,13449.0,155.5527,155.5527,155.1367,155.146,13449.0
2019-08-13 10:55:00,167.82,168.55,167.74,168.43,16756.0,155.1275,155.8023,155.0535,155.6913,16756.0
2019-08-13 11:00:00,168.5,168.59,168.12,168.15,11353.0,155.756,155.8392,155.4048,155.4325,11353.0
2019-08-13 11:05:00,168.25,168.59,168.18,168.21,13265.0,155.5249,155.8392,155.4602,155.488,13265.0
2019-08-13 11:10:00,168.25,168.49,168.25,168.41,11697.0,155.5249,155.7468,155.5249,155.6728,11697.0
2019-08-13 11:15:00,168.41,168.48,167.99,168.05,9503.0,155.6728,155.7376,155.2846,155.3401,9503.0
2019-08-13 11:20:00,168.02,168.13,167.81,168.0,11205.0,155.3123,155.414,155.1182,155.2939,11205.0
2019-08-13 11:25:00,167.88,168.22,167.83,168.08,11790.0,155.1829,155.4972,155.1367,155.3678,11790.0
2019-08-13 11:30:00,167.97,168.14,167.95,168.0,5396.0,155.2661,155.4233,155.2476,155.2939,5396.0
2019-08-13 11:35:00,167.93,168.23,167.85,167.85,12204.0,155.2291,155.5065,155.1552,155.1552,12204.0
2019-08-13 11:40:00,167.84,167.98,167.47,167.57,29336.0,155.146,155.2754,154.8039,154.8964,29336.0
2019-08-13 11:45:00,167.59,168.09,167.22,168.08,24572.0,154.9149,155.377,154.5728,155.3678,24572.0
2019-08-13 11:50:00,168.09,168.35,168.0,168.3,4174.0,155.377,155.6174,155.2939,155.5712,4174.0
2019-08-13 11:55:00,168.35,168.61,168.25,168.61,2820.0,155.6174,155.8577,155.5249,155.8577,2820.0
2019-08-13 12:00:00,168.54,168.61,168.5,168.55,3000.0,155.793,155.8577,155.756,155.8023,3000.0
2019-08-13 12:05:00,168.52,168.62,168.41,168.47,2700.0,155.7745,155.867,155.6728,155.7283,2700.0
2019-08-13 12:10:00,168.48,168.73,168.46,168.63,3003.0,155.7376,155.9686,155.7191,155.8762,3003.0
2019-08-13 12:15:00,168.69,168.91,168.69,168.91,2371.0,155.9317,156.135,155.9317,156.135,2371.0
2019-08-13 12:20:00,168.9,169.4,168.9,169.11,11653.0,156.1258,156.588,156.1258,156.3199,11653.0
2019-08-13 12:25:00,169.11,169.16,168.99,169.07,4547.0,156.3199,156.3661,156.209,156.2829,4547.0
2019-08-13 12:30:00,168.92,168.92,168.51,168.61,4962.0,156.1443,156.1443,155.7653,155.8577,4962.0
2019-08-13 12:35:00,168.72,168.86,168.72,168.74,1610.0,155.9594,156.0888,155.9594,155.9779,1610.0
2019-08-13 12:40:00,168.69,168.94,168.69,168.94,2100.0,155.9317,156.1628,155.9317,156.1628,2100.0
2019-08-13 12:45:00,168.97,169.17,168.97,169.1,3659.0,156.1905,156.3754,156.1905,156.3107,3659.0
2019-08-13 12:50:00,169.14,169.28,168.94,169.0,6140.0,156.3476,156.477,156.1628,156.2182,6140.0
2019-08-13 12:55:00,168.92,169.04,168.85,169.03,7470.0,156.1443,156.2552,156.0796,156.246,7470.0
2019-08-13 13:00:00,169.15,169.35,169.05,169.25,1816.0,156.3569,156.5418,156.2644,156.4493,1816.0
2019-08-13 13:05:00,169.31,169.46,169.27,169.46,2500.0,156.5048,156.6434,156.4678,156.6434,2500.0
2019-08-13 13:10:00,169.5,169.52,169.43,169.52,4515.0,156.6804,156.6989,156.6157,156.6989,4515.0
2019-08-13 13:15:00,169.56,169.66,168.92,169.18,8146.0,156.7359,156.8283,156.1443,156.3846,8146.0
2019-08-13 13:20:00,168.95,169.12,168.89,169.05,1800.0,156.172,156.3291,156.1165,156.2644,1800.0
2019-08-13 13:25:00,169.11,169.31,169.06,169.31,2700.0,156.3199,156.5048,156.2737,156.5048,2700.0
2019-08-13 13:30:00,169.31,169.31,168.89,169.07,7989.0,156.5048,156.5048,156.1165,156.2829,7989.0
2019-08-13 13:35:00,169.07,169.13,169.01,169.04,2310.0,156.2829,156.3384,156.2275,156.2552,2310.0
2019-08-13 13:40:00,169.05,169.13,169.02,169.13,2657.0,156.2644,156.3384,156.2367,156.3384,2657.0
2019-08-13 13:45:00,169.12,169.38,169.11,169.22,2656.0,156.3291,156.5695,156.3199,156.4216,2656.0
2019-08-13 13:50:00,169.24,169.28,169.18,169.19,2227.0,156.4401,156.477,156.3846,156.3939,2227.0
2019-08-13 13:55:00,169.18,169.4,169.09,169.4,4190.0,156.3846,156.588,156.3014,156.588,4190.0
2019-08-13 14:00:00,169.51,169.7,169.44,169.69,2799.0,156.6897,156.8653,156.6249,156.856,2799.0
2019-08-13 14:05:00,169.64,169.68,169.55,169.68,4340.0,156.8098,156.8468,156.7266,156.8468,4340.0
2019-08-13 14:10:00,169.72,169.78,169.62,169.72,2950.0,156.8838,156.9392,156.7913,156.8838,2950.0
2019-08-13 14:15:00,169.76,169.81,169.46,169.52,3930.0,156.9207,156.967,156.6434,156.6989,3930.0
2019-08-13 14:20:00,169.49,169.7,169.49,169.56,4028.0,156.6712,156.8653,156.6712,156.7359,4028.0
2019-08-13 14:25:00,169.59,169.72,169.59,169.64,5643.0,156.7636,156.8838,156.7636,156.8098,5643.0
2019-08-13 14:30:00,169.63,169.76,169.58,169.7,8049.0,156.8006,156.9207,156.7544,156.8653,8049.0
2019-08-13 14:35:00,169.71,169.99,169.58,169.99,5411.0,156.8745,157.1333,156.7544,157.1333,5411.0
2019-08-13 14:40:00,169.96,170.0,169.84,170.0,4204.0,157.1056,157.1426,156.9947,157.1426,4204.0
2019-08-13 14:45:00,170.0,170.03,169.8,169.86,5045.0,157.1426,157.1703,156.9577,157.0132,5045.0
2019-08-13 14:50:00,169.95,170.09,169.79,169.84,49520.0,157.0964,157.2258,156.9485,156.9947,49520.0
2019-08-13 14:55:00,169.8,169.84,169.57,169.58,7258.0,156.9577,156.9947,156.7451,156.7544,7258.0
2019-08-13 15:00:00,169.65,169.65,169.17,169.23,4130.0,156.8191,156.8191,156.3754,156.4308,4130.0
2019-08-13 15:05:00,169.27,169.33,169.13,169.33,6500.0,156.4678,156.5233,156.3384,156.5233,6500.0
2019-08-13 15:10:00,169.37,169.37,169.15,169.27,4048.0,156.5602,156.5602,156.3569,156.4678,4048.0
2019-08-13 15:15:00,169.21,169.37,169.21,169.35,3313.0,156.4123,156.5602,156.4123,156.5418,3313.0
2019-08-13 15:20:00,169.38,169.41,169.2,169.3,6250.0,156.5695,156.5972,156.4031,156.4955,6250.0
2019-08-13 15:25:00,169.29,169.36,169.2,169.32,4315.0,156.4863,156.551,156.4031,156.514,4315.0
2019-08-13 15:30:00,169.32,169.44,169.22,169.37,5783.0,156.514,156.6249,156.4216,156.5602,5783.0
2019-08-13 15:35:00,169.37,169.54,169.33,169.46,10710.0,156.5602,156.7174,156.5233,156.6434,10710.0
2019-08-13 15:40:00,169.46,169.48,169.14,169.25,13166.0,156.6434,156.6619,156.3476,156.4493,13166.0
2019-08-13 15:45:00,169.25,169.52,169.14,169.52,24974.0,156.4493,156.6989,156.3476,156.6989,24974.0
2019-08-13 15:50:00,169.5,169.53,169.21,169.53,32398.0,156.6804,156.7081,156.4123,156.7081,32398.0
2019-08-13 15:55:00,169.55,169.57,169.24,169.44,59417.0,156.7266,156.7451,156.4401,156.6249,59417.0
2019-08-14 09:30:00,166.6,166.86,164.91,165.13,57536.0,153.9997,154.2401,152.4376,152.6409,57536.0
2019-08-14 09:35:00,165.26,166.01,165.01,165.05,13417.0,152.7611,153.4544,152.53,152.567,13417.0
2019-08-14 09:40:00,165.14,165.26,164.2,164.28,40347.0,152.6502,152.7611,151.7813,151.8552,40347.0
2019-08-14 09:45:00,164.15,164.62,164.0,164.58,57786.0,151.735,152.1695,151.5964,152.1325,57786.0
2019-08-14 09:50:00,164.65,165.42,164.62,165.28,25921.0,152.1972,152.909,152.1695,152.7796,25921.0
2019-08-14 09:55:00,165.2,165.2,163.88,164.29,24352.0,152.7056,152.7056,151.4855,151.8644,24352.0
2019-08-14 10:00:00,164.29,165.0,164.18,164.78,80748.0,151.8644,152.5208,151.7628,152.3174,80748.0
2019-08-14 10:05:00,164.89,164.89,164.21,164.61,18426.0,152.4191,152.4191,151.7905,152.1602,18426.0
2019-08-14 10:10:00,164.56,164.64,164.16,164.29,14915.0,152.114,152.188,151.7443,151.8644,14915.0
2019-08-14 10:15:00,164.3,164.82,164.2,164.2,80476.0,151.8737,152.3544,151.7813,151.7813,80476.0
2019-08-14 10:20:00,164.19,164.48,164.17,164.34,21118.0,151.772,152.0401,151.7535,151.9107,21118.0
2019-08-14 10:25:00,164.35,164.99,164.28,164.59,106355.0,151.9199,152.5115,151.8552,152.1418,106355.0
2019-08-14 10:30:00,164.5,165.68,164.49,165.28,80823.0,152.0586,153.1493,152.0493,152.7796,80823.0
2019-08-14 10:35:00,165.22,165.29,164.6,164.7,52564.0,152.7241,152.7888,152.151,152.2434,52564.0
2019-08-14 10:40:00,164.62,164.65,164.13,164.43,29237.0,152.1695,152.1972,151.7166,151.9939,29237.0
2019-08-14 10:45:00,164.43,164.47,164.11,164.22,14342.0,151.9939,152.0308,151.6981,151.7997,14342.0
2019-08-14 10:50:00,164.25,164.3,163.94,164.15,43603.0,151.8275,151.8737,151.5409,151.735,43603.0
2019-08-14 10:55:00,164.1,164.4,163.26,163.26,23188.0,151.6888,151.9661,150.9123,150.9123,23188.0
2019-08-14 11:00:00,163.16,163.27,162.9,163.07,21227.0,150.8199,150.9216,150.5796,150.7367,21227.0
2019-08-14 11:05:00,163.0,163.0,162.17,162.59,19447.0,150.672,150.672,149.9048,150.293,19447.0
2019-08-14 11:10:00,162.59,162.7,161.79,161.82,18247.0,150.293,150.3947,149.5535,149.5813,18247.0
2019-08-14 11:15:00,161.82,162.19,161.76,161.83,35370.0,149.5813,149.9233,149.5258,149.5905,35370.0
2019-08-14 11:20:00,161.94,162.16,161.82,161.82,13730.0,149.6922,149.8955,149.5813,149.5813,13730.0
2019-08-14 11:25:00,161.97,162.25,161.97,162.18,10903.0,149.7199,149.9787,149.7199,149.914,10903.0
2019-08-14 11:30:00,162.2,162.82,162.16,162.64,14384.0,149.9325,150.5056,149.8955,150.3392,14384.0
2019-08-14 11:35:00,162.67,162.68,162.3,162.33,41598.0,150.367,150.3762,150.025,150.0527,41598.0
2019-08-14 11:40:00,162.47,162.51,161.78,161.96,16493.0,150.1821,150.2191,149.5443,149.7107,16493.0
2019-08-14 11:45:00,161.91,162.14,161.77,161.89,29710.0,149.6645,149.8771,149.535,149.646,29710.0
2019-08-14 11:50:00,161.88,162.1,161.77,161.82,28576.0,149.6367,149.8401,149.535,149.5813,28576.0
2019-08-14 11:55:00,161.81,161.85,161.5,161.7,18974.0,149.572,149.609,149.2855,149.4703,18974.0
2019-08-14 12:00:00,161.65,161.93,161.47,161.63,19227.0,149.4241,149.6829,149.2577,149.4056,19227.0
2019-08-14 12:05:00,161.57,161.72,161.25,161.45,17399.0,149.3502,149.4888,149.0544,149.2392,17399.0
2019-08-14 12:10:00,161.53,161.66,161.25,161.47,10308.0,149.3132,149.4334,149.0544,149.2577,10308.0
2019-08-14 12:15:00,161.52,161.76,161.25,161.76,11642.0,149.3039,149.5258,149.0544,149.5258,11642.0
2019-08-14 12:20:00,161.79,161.97,161.64,161.72,42715.0,149.5535,149.7199,149.4149,149.4888,42715.0
2019-08-14 12:25:00,161.67,161.74,161.54,161.65,8875.0,149.4426,149.5073,149.3224,149.4241,8875.0
2019-08-14 12:30:00,161.67,161.94,161.67,161.75,9208.0,149.4426,149.6922,149.4426,149.5166,9208.0
2019-08-14 12:35:00,161.75,161.8,161.56,161.78,36080.0,149.5166,149.5628,149.3409,149.5443,36080.0
2019-08-14 12:40:00,161.81,162.15,161.79,162.15,10401.0,149.572,149.8863,149.5535,149.8863,10401.0
2019-08-14 12:45:00,162.17,162.46,162.01,162.01,14976.0,149.9048,150.1729,149.7569,149.7569,14976.0
2019-08-14 12:50:00,161.92,162.07,161.74,161.75,13249.0,149.6737,149.8124,149.5073,149.5166,13249.0
2019-08-14 12:55:00,161.75,161.75,161.5,161.71,9473.0,149.5166,149.5166,149.2855,149.4796,9473.0
2019-08-14 13:00:00,161.68,161.93,161.4,161.62,12257.0,149.4518,149.6829,149.193,149.3964,12257.0
2019-08-14 13:05:00,161.62,161.89,161.61,161.89,10307.0,149.3964,149.646,149.3871,149.646,10307.0
2019-08-14 13:10:00,161.89,162.73,161.89,162.62,61324.0,149.646,150.4224,149.646,150.3208,61324.0
2019-08-14 13:15:00,162.66,162.83,162.48,162.48,13830.0,150.3577,150.5149,150.1913,150.1913,13830.0
2019-08-14 13:20:00,162.56,163.07,162.54,163.04,12137.0,150.2653,150.7367,150.2468,150.709,12137.0
2019-08-14 13:25:00,163.05,163.48,163.05,163.19,16579.0,150.7182,151.1157,150.7182,150.8476,16579.0
2019-08-14 13:30:00,163.19,163.33,163.03,163.2,7400.0,150.8476,150.9771,150.6997,150.8569,7400.0
2019-08-14 13:35:00,163.23,163.65,163.14,163.5,12031.0,150.8846,151.2729,150.8014,151.1342,12031.0
2019-08-14 13:40:00,163.45,163.51,163.27,163.35,10582.0,151.088,151.1434,150.9216,150.9955,10582.0
2019-08-14 13:45:00,163.35,163.35,162.95,163.1,11567.0,150.9955,150.9955,150.6258,150.7645,11567.0
2019-08-14 13:50:00,163.11,163.11,162.84,162.89,11873.0,150.7737,150.7737,150.5241,150.5703,11873.0
2019-08-14 13:55:00,162.86,163.03,162.65,162.71,9327.0,150.5426,150.6997,150.3485,150.4039,9327.0
2019-08-14 14:00:00,162.76,162.82,162.33,162.49,9766.0,150.4502,150.5056,150.0527,150.2006,9766.0
2019-08-14 14:05:00,162.44,162.55,162.04,162.04,9356.0,150.1544,150.256,149.7846,149.7846,9356.0
2019-08-14 14:10:00,162.17,162.26,161.72,161.78,22608.0,149.9048,149.988,149.4888,149.5443,22608.0
2019-08-14 14:15:00,161.91,162.15,161.85,162.09,11834.0,149.6645,149.8863,149.609,149.8308,11834.0
2019-08-14 14:20:00,162.14,162.29,161.95,162.1,31327.0,149.8771,150.0157,149.7014,149.8401,31327.0
2019-08-14 14:25:00,162.09,162.12,161.97,161.98,6871.0,149.8308,149.8586,149.7199,149.7292,6871.0
2019-08-14 14:30:00,161.9,161.99,161.36,161.48,9629.0,149.6552,149.7384,149.1561,149.267,9629.0
2019-08-14 14:35:00,161.46,161.51,161.08,161.16,12017.0,149.2485,149.2947,148.8972,148.9712,12017.0
2019-08-14 14:40:00,161.25,161.29,161.07,161.14,13018.0,149.0544,149.0913,148.888,148.9527,13018.0
2019-08-14 14:45:00,161.13,161.17,160.77,160.91,21148.0,148.9434,148.9804,148.6107,148.7401,21148.0
2019-08-14 14:50:00,160.91,160.99,160.67,160.9,15053.0,148.7401,148.814,148.5182,148.7308,15053.0
2019-08-14 14:55:00,160.89,161.21,160.75,161.03,55456.0,148.7216,149.0174,148.5922,148.851,55456.0
2019-08-14 15:00:00,161.04,161.95,160.98,161.85,14776.0,148.8603,149.7014,148.8048,149.609,14776.0
2019-08-14 15:05:00,161.87,161.95,161.61,161.82,11510.0,149.6275,149.7014,149.3871,149.5813,11510.0
2019-08-14 15:10:00,161.87,161.91,161.54,161.55,12880.0,149.6275,149.6645,149.3224,149.3317,12880.0
2019-08-14 15:15:00,161.54,161.54,160.87,160.87,61444.0,149.3224,149.3224,148.7031,148.7031,61444.0
2019-08-14 15:20:00,160.91,160.91,160.46,160.52,17735.0,148.7401,148.7401,148.3241,148.3796,17735.0
2019-08-14 15:25:00,160.6,161.55,160.6,161.15,16680.0,148.4535,149.3317,148.4535,148.9619,16680.0
2019-08-14 15:30:00,161.02,161.17,160.77,161.12,21461.0,148.8418,148.9804,148.6107,148.9342,21461.0
2019-08-14 15:35:00,161.16,161.23,160.76,160.92,19632.0,148.9712,149.0359,148.6014,148.7493,19632.0
2019-08-14 15:40:00,160.91,161.14,160.6,160.76,24446.0,148.7401,148.9527,148.4535,148.6014,24446.0
2019-08-14 15:45:00,160.77,161.02,160.71,160.87,27134.0,148.6107,148.8418,148.5552,148.7031,27134.0
2019-08-14 15:50:00,160.81,161.13,160.56,160.62,52054.0,148.6476,148.9434,148.4166,148.472,52054.0
2019-08-14 15:55:00,160.57,160.65,160.04,160.18,103023.0,148.4258,148.4997,147.9359,148.0653,103023.0
2019-08-15 09:30:00,161.02,161.21,160.01,160.23,24077.0,148.8418,149.0174,147.9082,148.1115,24077.0
2019-08-15 09:35:00,160.21,160.21,159.14,159.14,10491.0,148.093,148.093,147.104,147.104,10491.0
2019-08-15 09:40:00,159.24,159.89,158.78,159.89,14011.0,147.1964,147.7972,146.7712,147.7972,14011.0
2019-08-15 09:45:00,159.81,159.88,159.25,159.25,8032.0,147.7233,147.788,147.2056,147.2056,8032.0
2019-08-15 09:50:00,159.26,159.31,158.61,159.31,13223.0,147.2149,147.2611,146.614,147.2611,13223.0
2019-08-15 09:55:00,159.28,160.24,159.15,160.24,15409.0,147.2334,148.1208,147.1132,148.1208,15409.0
2019-08-15 10:00:00,160.24,160.44,159.69,160.12,45370.0,148.1208,148.3056,147.6124,148.0098,45370.0
2019-08-15 10:05:00,160.11,160.32,159.85,159.86,12313.0,148.0006,148.1947,147.7603,147.7695,12313.0
2019-08-15 10:10:00,159.84,159.92,159.5,159.68,11134.0,147.751,147.825,147.4367,147.6031,11134.0
2019-08-15 10:15:00,159.54,159.92,159.5,159.7,11805.0,147.4737,147.825,147.4367,147.6216,11805.0
2019-08-15 10:20:00,159.8,160.1,159.78,159.78,9084.0,147.714,147.9913,147.6955,147.6955,9084.0
2019-08-15 10:25:00,159.9,160.0,159.7,159.7,8994.0,147.8065,147.8989,147.6216,147.6216,8994.0
2019-08-15 10:30:00,159.66,160.15,159.5,160.15,26147.0,147.5846,148.0376,147.4367,148.0376,26147.0
2019-08-15 10:35:00,160.17,160.84,160.15,160.21,10926.0,148.0561,148.6754,148.0376,148.093,10926.0
2019-08-15 10:40:00,160.1,160.42,159.97,160.4,8552.0,147.9913,148.2871,147.8712,148.2687,8552.0
2019-08-15 10:45:00,160.34,160.57,159.99,160.03,14515.0,148.2132,148.4258,147.8897,147.9266,14515.0
2019-08-15 10:50:00,160.0,160.08,159.81,160.05,18095.0,147.8989,147.9729,147.7233,147.9451,18095.0
2019-08-15 10:55:00,160.02,160.02,159.5,159.59,12134.0,147.9174,147.9174,147.4367,147.5199,12134.0
2019-08-15 11:00:00,159.58,159.88,159.54,159.66,10875.0,147.5107,147.788,147.4737,147.5846,10875.0
2019-08-15 11:05:00,159.72,159.82,159.57,159.57,6417.0,147.6401,147.7325,147.5014,147.5014,6417.0
2019-08-15 11:10:00,159.53,159.58,159.3,159.32,7982.0,147.4645,147.5107,147.2519,147.2703,7982.0
2019-08-15 11:15:00,159.32,159.34,159.24,159.25,6419.0,147.2703,147.2888,147.1964,147.2056,6419.0
2019-08-15 11:20:00,159.19,159.21,158.76,159.21,12047.0,147.1502,147.1687,146.7527,147.1687,12047.0
2019-08-15 11:25:00,159.17,159.27,159.05,159.27,5519.0,147.1317,147.2241,147.0208,147.2241,5519.0
2019-08-15 11:30:00,159.24,159.4,159.23,159.31,6099.0,147.1964,147.3443,147.1871,147.2611,6099.0
2019-08-15 11:35:00,159.31,159.42,159.15,159.28,10754.0,147.2611,147.3628,147.1132,147.2334,10754.0
2019-08-15 11:40:00,159.28,159.41,159.21,159.21,10268.0,147.2334,147.3535,147.1687,147.1687,10268.0
2019-08-15 11:45:00,159.21,159.26,159.1,159.1,9936.0,147.1687,147.2149,147.067,147.067,9936.0
2019-08-15 11:50:00,159.11,159.26,159.08,159.18,7717.0,147.0762,147.2149,147.0485,147.1409,7717.0
2019-08-15 11:55:00,159.17,159.39,158.97,159.39,23057.0,147.1317,147.335,146.9468,147.335,23057.0
2019-08-15 12:00:00,159.39,159.8,159.18,159.8,20172.0,147.335,147.714,147.1409,147.714,20172.0
2019-08-15 12:05:00,159.84,160.22,159.78,160.16,10084.0,147.751,148.1023,147.6955,148.0468,10084.0
2019-08-15 12:10:00,160.15,160.69,160.08,160.52,72047.0,148.0376,148.5367,147.9729,148.3796,72047.0
2019-08-15 12:15:00,160.53,160.6,160.18,160.2,14468.0,148.3888,148.4535,148.0653,148.0838,14468.0
2019-08-15 12:20:00,160.22,160.27,160.02,160.03,5812.0,148.1023,148.1485,147.9174,147.9266,5812.0
2019-08-15 12:25:00,160.05,160.05,159.7,159.72,10533.0,147.9451,147.9451,147.6216,147.6401,10533.0
2019-08-15 12:30:00,159.72,160.12,159.71,159.96,5503.0,147.6401,148.0098,147.6308,147.8619,5503.0
2019-08-15 12:35:00,160.0,160.08,159.68,159.71,4570.0,147.8989,147.9729,147.6031,147.6308,4570.0
2019-08-15 12:40:00,159.63,159.66,159.34,159.34,15800.0,147.5569,147.5846,147.2888,147.2888,15800.0
2019-08-15 12:45:00,159.41,159.41,158.92,159.06,8374.0,147.3535,147.3535,146.9006,147.03,8374.0
2019-08-15 12:50:00,159.07,159.3,159.05,159.23,6667.0,147.0392,147.2519,147.0208,147.1871,6667.0
2019-08-15 12:55:00,159.17,159.39,159.09,159.2,9176.0,147.1317,147.335,147.0577,147.1594,9176.0
2019-08-15 13:00:00,159.19,159.5,159.06,159.24,54074.0,147.1502,147.4367,147.03,147.1964,54074.0
2019-08-15 13:05:00,159.25,159.39,159.15,159.24,8781.0,147.2056,147.335,147.1132,147.1964,8781.0
2019-08-15 13:10:00,159.24,159.24,158.97,159.02,5086.0,147.1964,147.1964,146.9468,146.993,5086.0
2019-08-15 13:15:00,159.02,159.2,159.02,159.11,6760.0,146.993,147.1594,146.993,147.0762,6760.0
2019-08-15 13:20:00,159.12,159.14,158.81,158.86,11359.0,147.0855,147.104,146.7989,146.8451,11359.0
2019-08-15 13:25:00,158.79,158.92,158.7,158.92,7491.0,146.7804,146.9006,146.6972,146.9006,7491.0
2019-08-15 13:30:00,158.94,159.0,158.84,159.0,7205.0,146.9191,146.9745,146.8266,146.9745,7205.0
2019-08-15 13:35:00,158.97,158.97,158.66,158.87,6379.0,146.9468,146.9468,146.6603,146.8544,6379.0
2019-08-15 13:40:00,158.91,158.96,158.61,158.68,5163.0,146.8913,146.9376,146.614,146.6787,5163.0
2019-08-15 13:45:00,158.64,158.68,158.21,158.35,10147.0,146.6418,146.6787,146.2443,146.3737,10147.0
2019-08-15 13:50:00,158.41,158.41,157.58,157.87,11104.0,146.4292,146.4292,145.6619,145.93,11104.0
2019-08-15 13:55:00,157.88,157.98,157.34,157.38,12840.0,145.9392,146.0317,145.4401,145.4771,12840.0
2019-08-15 14:00:00,157.33,157.72,157.13,157.29,20987.0,145.4308,145.7914,145.246,145.3939,20987.0
2019-08-15 14:05:00,157.28,157.67,157.27,157.49,6268.0,145.3846,145.7451,145.3754,145.5787,6268.0
2019-08-15 14:10:00,157.52,158.0,157.44,157.84,70885.0,145.6065,146.0502,145.5325,145.9023,70885.0
2019-08-15 14:15:00,157.96,158.02,157.69,157.87,8919.0,146.0132,146.0687,145.7636,145.93,8919.0
2019-08-15 14:20:00,157.98,158.59,157.98,158.34,9836.0,146.0317,146.5956,146.0317,146.3645,9836.0
2019-08-15 14:25:00,158.35,158.52,158.18,158.19,11162.0,146.3737,146.5308,146.2166,146.2258,11162.0
2019-08-15 14:30:00,158.28,158.28,157.93,158.22,6646.0,146.309,146.309,145.9855,146.2535,6646.0
2019-08-15 14:35:00,158.27,158.27,157.92,158.13,5892.0,146.2998,146.2998,145.9762,146.1703,5892.0
2019-08-15 14:40:00,158.17,158.45,158.16,158.4,5827.0,146.2073,146.4661,146.1981,146.4199,5827.0
2019-08-15 14:45:00,158.4,158.74,158.35,158.61,10445.0,146.4199,146.7342,146.3737,146.614,10445.0
2019-08-15 14:50:00,158.71,158.93,158.58,158.93,6525.0,146.7065,146.9098,146.5863,146.9098,6525.0
2019-08-15 14:55:00,158.86,158.98,158.76,158.98,7375.0,146.8451,146.9561,146.7527,146.9561,7375.0
2019-08-15 15:00:00,158.98,159.28,158.87,159.15,7190.0,146.9561,147.2334,146.8544,147.1132,7190.0
2019-08-15 15:05:00,159.24,159.39,159.12,159.3,8166.0,147.1964,147.335,147.0855,147.2519,8166.0
2019-08-15 15:10:00,159.36,159.36,159.17,159.27,14662.0,147.3073,147.3073,147.1317,147.2241,14662.0
2019-08-15 15:15:00,159.23,159.41,159.2,159.27,11292.0,147.1871,147.3535,147.1594,147.2241,11292.0
2019-08-15 15:20:00,159.26,159.39,159.19,159.2,11032.0,147.2149,147.335,147.1502,147.1594,11032.0
2019-08-15 15:25:00,159.22,159.31,159.01,159.04,11701.0,147.1779,147.2611,146.9838,147.0115,11701.0
2019-08-15 15:30:00,159.02,159.31,159.01,159.24,16426.0,146.993,147.2611,146.9838,147.1964,16426.0
2019-08-15 15:35:00,159.21,159.37,159.16,159.26,14436.0,147.1687,147.3166,147.1224,147.2149,14436.0
2019-08-15 15:40:00,159.28,159.67,159.17,159.58,14078.0,147.2334,147.5939,147.1317,147.5107,14078.0
2019-08-15 15:45:00,159.59,159.76,159.52,159.73,15804.0,147.5199,147.6771,147.4552,147.6493,15804.0
2019-08-15 15:50:00,159.77,160.35,159.74,160.15,34199.0,147.6863,148.2224,147.6586,148.0376,34199.0
2019-08-15 15:55:00,160.15,160.18,159.55,159.66,138853.0,148.0376,148.0653,147.4829,147.5846,138853.0
2019-08-16 09:30:00,160.33,161.34,160.33,160.96,77074.0,148.204,149.1376,148.204,148.7863,77074.0
2019-08-16 09:35:00,161.07,161.53,160.96,161.53,11825.0,148.888,149.3132,148.7863,149.3132,11825.0
2019-08-16 09:40:00,161.55,162.11,161.25,161.65,43341.0,149.3317,149.8493,149.0544,149.4241,43341.0
2019-08-16 09:45:00,161.46,162.15,161.34,162.02,14487.0,149.2485,149.8863,149.1376,149.7661,14487.0
2019-08-16 09:50:00,162.07,162.17,161.31,161.31,8870.0,149.8124,149.9048,149.1098,149.1098,8870.0
2019-08-16 09:55:00,161.31,161.78,161.14,161.72,8104.0,149.1098,149.5443,148.9527,149.4888,8104.0
2019-08-16 10:00:00,161.6,161.78,161.39,161.67,10771.0,149.3779,149.5443,149.1838,149.4426,10771.0
2019-08-16 10:05:00,161.58,161.62,161.17,161.31,11625.0,149.3594,149.3964,148.9804,149.1098,11625.0
2019-08-16 10:10:00,161.33,161.33,160.83,161.32,6410.0,149.1283,149.1283,148.6661,149.1191,6410.0
2019-08-16 10:15:00,161.37,161.47,160.91,161.12,21209.0,149.1653,149.2577,148.7401,148.9342,21209.0
2019-08-16 10:20:00,161.19,161.77,161.19,161.64,19157.0,148.9989,149.535,148.9989,149.4149,19157.0
2019-08-16 10:25:00,161.75,162.19,161.74,161.94,8513.0,149.5166,149.9233,149.5073,149.6922,8513.0
2019-08-16 10:30:00,161.91,162.35,161.89,162.33,12399.0,149.6645,150.0712,149.646,150.0527,12399.0
2019-08-16 10:35:00,162.37,162.7,162.11,162.26,12684.0,150.0897,150.3947,149.8493,149.988,12684.0
2019-08-16 10:40:00,162.34,162.39,161.64,161.73,19385.0,150.0619,150.1081,149.4149,149.4981,19385.0
2019-08-16 10:45:00,161.65,161.84,161.52,161.56,17193.0,149.4241,149.5997,149.3039,149.3409,17193.0
2019-08-16 10:50:00,161.6,161.77,161.48,161.77,18110.0,149.3779,149.535,149.267,149.535,18110.0
2019-08-16 10:55:00,161.81,162.41,161.81,162.32,8304.0,149.572,150.1266,149.572,150.0434,8304.0
2019-08-16 11:00:00,162.24,162.38,162.08,162.35,33938.0,149.9695,150.0989,149.8216,150.0712,33938.0
2019-08-16 11:05:00,162.38,162.56,162.08,162.5,31966.0,150.0989,150.2653,149.8216,150.2098,31966.0
2019-08-16 11:10:00,162.55,162.66,162.49,162.53,7335.0,150.256,150.3577,150.2006,150.2376,7335.0
2019-08-16 11:15:00,162.53,162.55,162.29,162.33,5129.0,150.2376,150.256,150.0157,150.0527,5129.0
2019-08-16 11:20:00,162.38,162.81,162.38,162.79,4426.0,150.0989,150.4964,150.0989,150.4779,4426.0
2019-08-16 11:25:00,162.73,162.84,162.6,162.77,3415.0,150.4224,150.5241,150.3023,150.4594,3415.0
2019-08-16 11:30:00,162.76,162.93,162.66,162.93,4687.0,150.4502,150.6073,150.3577,150.6073,4687.0
2019-08-16 11:35:00,162.98,163.17,162.84,162.91,6824.0,150.6535,150.8292,150.5241,150.5888,6824.0
2019-08-16 11:40:00,162.7,162.79,162.6,162.62,5480.0,150.3947,150.4779,150.3023,150.3208,5480.0
2019-08-16 11:45:00,162.68,162.78,162.53,162.75,4700.0,150.3762,150.4687,150.2376,150.4409,4700.0
2019-08-16 11:50:00,162.67,162.7,162.51,162.61,4200.0,150.367,150.3947,150.2191,150.3115,4200.0
2019-08-16 11:55:00,162.66,162.7,162.28,162.28,8360.0,150.3577,150.3947,150.0065,150.0065,8360.0
2019-08-16 12:00:00,162.34,162.45,162.15,162.16,4400.0,150.0619,150.1636,149.8863,149.8955,4400.0
2019-08-16 12:05:00,162.07,162.21,161.92,162.21,7974.0,149.8124,149.9418,149.6737,149.9418,7974.0
2019-08-16 12:10:00,162.18,162.31,162.06,162.17,5046.0,149.914,150.0342,149.8031,149.9048,5046.0
2019-08-16 12:15:00,162.17,162.24,162.04,162.17,3800.0,149.9048,149.9695,149.7846,149.9048,3800.0
2019-08-16 12:20:00,162.14,162.18,162.1,162.18,3169.0,149.8771,149.914,149.8401,149.914,3169.0
2019-08-16 12:25:00,162.16,162.41,162.16,162.41,2267.0,149.8955,150.1266,149.8955,150.1266,2267.0
2019-08-16 12:30:00,162.37,162.42,162.33,162.34,1700.0,150.0897,150.1359,150.0527,150.0619,1700.0
2019-08-16 12:35:00,162.33,162.43,162.32,162.43,2830.0,150.0527,150.1451,150.0434,150.1451,2830.0
2019-08-16 12:40:00,162.42,162.45,162.28,162.31,3070.0,150.1359,150.1636,150.0065,150.0342,3070.0
2019-08-16 12:45:00,162.28,162.32,162.21,162.24,2128.0,150.0065,150.0434,149.9418,149.9695,2128.0
2019-08-16 12:50:00,162.27,162.3,162.22,162.3,1508.0,149.9972,150.025,149.951,150.025,1508.0
2019-08-16 12:55:00,162.3,162.37,162.2,162.21,3200.0,150.025,150.0897,149.9325,149.9418,3200.0
2019-08-16 13:00:00,162.24,162.43,162.24,162.33,7104.0,149.9695,150.1451,149.9695,150.0527,7104.0
2019-08-16 13:05:00,162.33,162.53,162.26,162.53,5195.0,150.0527,150.2376,149.988,150.2376,5195.0
2019-08-16 13:10:00,162.52,162.59,162.38,162.43,4225.0,150.2283,150.293,150.0989,150.1451,4225.0
2019-08-16 13:15:00,162.44,162.55,162.37,162.49,3304.0,150.1544,150.256,150.0897,150.2006,3304.0
2019-08-16 13:20:00,162.45,162.56,162.38,162.39,3700.0,150.1636,150.2653,150.0989,150.1081,3700.0
2019-08-16 13:25:00,162.39,162.46,162.38,162.45,6585.0,150.1081,150.1729,150.0989,150.1636,6585.0
2019-08-16 13:30:00,162.41,162.41,162.04,162.09,4200.0,150.1266,150.1266,149.7846,149.8308,4200.0
2019-08-16 13:35:00,162.09,162.11,161.98,162.08,5616.0,149.8308,149.8493,149.7292,149.8216,5616.0
2019-08-16 13:40:00,162.09,162.14,162.05,162.06,4775.0,149.8308,149.8771,149.7939,149.8031,4775.0
2019-08-16 13:45:00,162.02,162.09,161.87,161.88,4021.0,149.7661,149.8308,149.6275,149.6367,4021.0
2019-08-16 13:50:00,161.86,161.93,161.77,161.91,7551.0,149.6182,149.6829,149.535,149.6645,7551.0
2019-08-16 13:55:00,161.92,161.94,161.83,161.83,9243.0,149.6737,149.6922,149.5905,149.5905,9243.0
2019-08-16 14:00:00,161.84,161.84,161.66,161.66,4546.0,149.5997,149.5997,149.4334,149.4334,4546.0
2019-08-16 14:05:00,161.66,161.79,161.66,161.75,11679.0,149.4334,149.5535,149.4334,149.5166,11679.0
2019-08-16 14:10:00,161.73,161.78,161.61,161.75,7291.0,149.4981,149.5443,149.3871,149.5166,7291.0
2019-08-16 14:15:00,161.73,161.82,161.66,161.66,15507.0,149.4981,149.5813,149.4334,149.4334,15507.0
2019-08-16 14:20:00,161.7,161.88,161.66,161.88,4829.0,149.4703,149.6367,149.4334,149.6367,4829.0
2019-08-16 14:25:00,161.93,161.96,161.84,161.89,5200.0,149.6829,149.7107,149.5997,149.646,5200.0
2019-08-16 14:30:00,161.95,161.95,161.89,161.91,1887.0,149.7014,149.7014,149.646,149.6645,1887.0
2019-08-16 14:35:00,161.91,161.95,161.75,161.78,5784.0,149.6645,149.7014,149.5166,149.5443,5784.0
2019-08-16 14:40:00,161.78,161.85,161.78,161.84,6126.0,149.5443,149.609,149.5443,149.5997,6126.0
2019-08-16 14:45:00,161.83,162.06,161.83,161.94,3057.0,149.5905,149.8031,149.5905,149.6922,3057.0
2019-08-16 14:50:00,161.86,162.06,161.79,162.02,5198.0,149.6182,149.8031,149.5535,149.7661,5198.0
2019-08-16 14:55:00,162.05,162.14,161.96,162.04,4725.0,149.7939,149.8771,149.7107,149.7846,4725.0
2019-08-16 15:00:00,162.02,162.06,161.97,161.97,8319.0,149.7661,149.8031,149.7199,149.7199,8319.0
2019-08-16 15:05:00,161.98,161.98,161.83,161.86,8228.0,149.7292,149.7292,149.5905,149.6182,8228.0
2019-08-16 15:10:00,161.86,161.89,161.77,161.85,11075.0,149.6182,149.646,149.535,149.609,11075.0
2019-08-16 15:15:00,161.83,161.87,161.78,161.79,19485.0,149.5905,149.6275,149.5443,149.5535,19485.0
2019-08-16 15:20:00,161.81,161.82,161.46,161.49,15401.0,149.572,149.5813,149.2485,149.2762,15401.0
2019-08-16 15:25:00,161.5,161.52,161.26,161.31,18108.0,149.2855,149.3039,149.0636,149.1098,18108.0
2019-08-16 15:30:00,161.28,161.34,160.94,160.98,22004.0,149.0821,149.1376,148.7678,148.8048,22004.0
2019-08-16 15:35:00,160.99,161.14,160.99,161.08,19888.0,148.814,148.9527,148.814,148.8972,19888.0
2019-08-16 15:40:00,161.07,161.31,160.99,161.17,22137.0,148.888,149.1098,148.814,148.9804,22137.0
2019-08-16 15:45:00,161.15,161.15,160.91,160.92,39467.0,148.9619,148.9619,148.7401,148.7493,39467.0
2019-08-16 15:50:00,160.91,161.45,160.9,161.24,40006.0,148.7401,149.2392,148.7308,149.0451,40006.0
2019-08-16 15:55:00,161.24,161.48,161.01,161.23,104967.0,149.0451,149.267,148.8325,149.0359,104967.0
2019-08-19 09:30:00,163.05,164.0,162.73,163.21,17726.0,150.7182,151.5964,150.4224,150.8661,17726.0
2019-08-19 09:35:00,163.35,164.38,163.06,163.71,94003.0,150.9955,151.9476,150.7275,151.3283,94003.0
2019-08-19 09:40:00,164.0,164.06,163.62,163.78,8594.0,151.5964,151.6518,151.2451,151.393,8594.0
2019-08-19 09:45:00,163.78,164.0,163.73,163.92,6109.0,151.393,151.5964,151.3468,151.5224,6109.0
2019-08-19 09:50:00,163.92,164.42,163.82,164.41,24175.0,151.5224,151.9846,151.43,151.9754,24175.0
2019-08-19 09:55:00,164.4,164.59,164.2,164.28,14558.0,151.9661,152.1418,151.7813,151.8552,14558.0
2019-08-19 10:00:00,164.23,164.31,164.04,164.12,8121.0,151.809,151.8829,151.6334,151.7073,8121.0
2019-08-19 10:05:00,164.1,164.19,163.24,163.72,60401.0,151.6888,151.772,150.8939,151.3376,60401.0
2019-08-19 10:10:00,163.69,164.08,163.25,163.88,66991.0,151.3098,151.6703,150.9031,151.4855,66991.0
2019-08-19 10:15:00,163.89,164.13,163.83,164.13,7246.0,151.4947,151.7166,151.4392,151.7166,7246.0
2019-08-19 10:20:00,164.1,164.1,163.69,163.8,5200.0,151.6888,151.6888,151.3098,151.4115,5200.0
2019-08-19 10:25:00,163.93,164.37,163.74,164.3,4290.0,151.5317,151.9384,151.356,151.8737,4290.0
2019-08-19 10:30:00,164.19,164.36,163.97,164.33,5678.0,151.772,151.9292,151.5687,151.9014,5678.0
2019-08-19 10:35:00,164.26,164.44,164.23,164.23,5752.0,151.8367,152.0031,151.809,151.809,5752.0
2019-08-19 10:40:00,164.37,164.48,164.16,164.19,20904.0,151.9384,152.0401,151.7443,151.772,20904.0
2019-08-19 10:45:00,164.27,164.31,163.77,164.17,35330.0,151.846,151.8829,151.3838,151.7535,35330.0
2019-08-19 10:50:00,164.18,164.78,164.1,164.46,56211.0,151.7628,152.3174,151.6888,152.0216,56211.0
2019-08-19 10:55:00,164.57,164.62,163.94,164.02,18825.0,152.1233,152.1695,151.5409,151.6149,18825.0
2019-08-19 11:00:00,164.05,164.05,163.69,163.69,3143.0,151.6426,151.6426,151.3098,151.3098,3143.0
2019-08-19 11:05:00,163.69,163.73,163.39,163.5,3885.0,151.3098,151.3468,151.0325,151.1342,3885.0
2019-08-19 11:10:00,163.57,163.89,163.57,163.89,4859.0,151.1989,151.4947,151.1989,151.4947,4859.0
2019-08-19 11:15:00,163.85,163.92,163.8,163.85,3050.0,151.4577,151.5224,151.4115,151.4577,3050.0
2019-08-19 11:20:00,163.8,163.97,163.78,163.87,4042.0,151.4115,151.5687,151.393,151.4762,4042.0
2019-08-19 11:25:00,163.77,164.0,163.7,163.7,8106.0,151.3838,151.5964,151.3191,151.3191,8106.0
2019-08-19 11:30:00,163.73,164.05,163.69,163.99,6066.0,151.3468,151.6426,151.3098,151.5871,6066.0
2019-08-19 11:35:00,163.96,164.1,163.64,163.66,49899.0,151.5594,151.6888,151.2636,151.2821,49899.0
2019-08-19 11:40:00,163.67,163.81,163.59,163.78,4375.0,151.2913,151.4208,151.2174,151.393,4375.0
2019-08-19 11:45:00,163.75,163.76,163.66,163.75,1833.0,151.3653,151.3745,151.2821,151.3653,1833.0
2019-08-19 11:50:00,163.76,163.76,163.64,163.7,4438.0,151.3745,151.3745,151.2636,151.3191,4438.0
2019-08-19 11:55:00,163.69,163.81,163.66,163.67,3252.0,151.3098,151.4208,151.2821,151.2913,3252.0
2019-08-19 12:00:00,163.66,163.71,163.49,163.63,2836.0,151.2821,151.3283,151.125,151.2544,2836.0
2019-08-19 12:05:00,163.63,163.7,163.58,163.65,2300.0,151.2544,151.3191,151.2081,151.2729,2300.0
2019-08-19 12:10:00,163.62,163.74,163.58,163.66,6107.0,151.2451,151.356,151.2081,151.2821,6107.0
2019-08-19 12:15:00,163.75,163.78,163.7,163.78,1100.0,151.3653,151.393,151.3191,151.393,1100.0
2019-08-19 12:20:00,163.77,163.81,163.71,163.72,3552.0,151.3838,151.4208,151.3283,151.3376,3552.0
2019-08-19 12:25:00,163.75,163.78,163.72,163.76,3772.0,151.3653,151.393,151.3376,151.3745,3772.0
2019-08-19 12:30:00,163.72,163.72,163.5,163.53,2875.0,151.3376,151.3376,151.1342,151.1619,2875.0
2019-08-19 12:35:00,163.51,163.6,163.47,163.58,2850.0,151.1434,151.2266,151.1065,151.2081,2850.0
2019-08-19 12:40:00,163.58,163.64,163.56,163.61,2265.0,151.2081,151.2636,151.1897,151.2359,2265.0
2019-08-19 12:45:00,163.62,163.7,163.52,163.62,5650.0,151.2451,151.3191,151.1527,151.2451,5650.0
2019-08-19 12:50:00,163.65,163.79,163.65,163.75,3750.0,151.2729,151.4023,151.2729,151.3653,3750.0
2019-08-19 12:55:00,163.76,163.98,163.76,163.97,2300.0,151.3745,151.5779,151.3745,151.5687,2300.0
2019-08-19 13:00:00,163.96,164.05,163.9,163.9,2651.0,151.5594,151.6426,151.5039,151.5039,2651.0
2019-08-19 13:05:00,163.87,163.88,163.78,163.88,2012.0,151.4762,151.4855,151.393,151.4855,2012.0
2019-08-19 13:10:00,163.96,164.0,163.93,163.97,2119.0,151.5594,151.5964,151.5317,151.5687,2119.0
2019-08-19 13:15:00,163.92,163.95,163.87,163.94,1534.0,151.5224,151.5502,151.4762,151.5409,1534.0
2019-08-19 13:20:00,163.99,164.0,163.91,163.94,3095.0,151.5871,151.5964,151.5132,151.5409,3095.0
2019-08-19 13:25:00,163.93,164.01,163.79,164.01,2333.0,151.5317,151.6056,151.4023,151.6056,2333.0
2019-08-19 13:30:00,163.97,164.0,163.94,163.94,2175.0,151.5687,151.5964,151.5409,151.5409,2175.0
2019-08-19 13:35:00,163.94,163.97,163.8,163.81,5035.0,151.5409,151.5687,151.4115,151.4208,5035.0
2019-08-19 13:40:00,163.77,163.86,163.69,163.75,5732.0,151.3838,151.467,151.3098,151.3653,5732.0
2019-08-19 13:45:00,163.76,163.87,163.74,163.83,6144.0,151.3745,151.4762,151.356,151.4392,6144.0
2019-08-19 13:50:00,163.77,163.9,163.72,163.73,3517.0,151.3838,151.5039,151.3376,151.3468,3517.0
2019-08-19 13:55:00,163.72,163.8,163.72,163.8,3898.0,151.3376,151.4115,151.3376,151.4115,3898.0
2019-08-19 14:00:00,163.77,163.84,163.72,163.84,3480.0,151.3838,151.4485,151.3376,151.4485,3480.0
2019-08-19 14:05:00,163.85,163.97,163.85,163.92,2305.0,151.4577,151.5687,151.4577,151.5224,2305.0
2019-08-19 14:10:00,163.92,163.95,163.86,163.86,4420.0,151.5224,151.5502,151.467,151.467,4420.0
2019-08-19 14:15:00,163.8,163.86,163.77,163.84,3837.0,151.4115,151.467,151.3838,151.4485,3837.0
2019-08-19 14:20:00,163.83,163.84,163.77,163.8,1912.0,151.4392,151.4485,151.3838,151.4115,1912.0
2019-08-19 14:25:00,163.79,163.84,163.74,163.83,2720.0,151.4023,151.4485,151.356,151.4392,2720.0
2019-08-19 14:30:00,163.8,163.83,163.74,163.77,2900.0,151.4115,151.4392,151.356,151.3838,2900.0
2019-08-19 14:35:00,163.84,163.93,163.81,163.82,2105.0,151.4485,151.5317,151.4208,151.43,2105.0
2019-08-19 14:40:00,163.77,163.88,163.74,163.88,3597.0,151.3838,151.4855,151.356,151.4855,3597.0
2019-08-19 14:45:00,163.86,163.95,163.86,163.93,3718.0,151.467,151.5502,151.467,151.5317,3718.0
2019-08-19 14:50:00,163.94,164.03,163.93,164.02,7683.0,151.5409,151.6241,151.5317,151.6149,7683.0
2019-08-19 14:55:00,164.0,164.0,163.78,163.88,7309.0,151.5964,151.5964,151.393,151.4855,7309.0
2019-08-19 15:00:00,163.86,163.93,163.73,163.78,3326.0,151.467,151.5317,151.3468,151.393,3326.0
2019-08-19 15:05:00,163.7,163.79,163.68,163.76,2631.0,151.3191,151.4023,151.3006,151.3745,2631.0
2019-08-19 15:10:00,163.83,163.83,163.7,163.81,2038.0,151.4392,151.4392,151.3191,151.4208,2038.0
2019-08-19 15:15:00,163.78,163.83,163.68,163.74,4980.0,151.393,151.4392,151.3006,151.356,4980.0
2019-08-19 15:20:00,163.73,163.76,163.71,163.72,3287.0,151.3468,151.3745,151.3283,151.3376,3287.0
2019-08-19 15:25:00,163.75,163.77,163.72,163.76,3600.0,151.3653,151.3838,151.3376,151.3745,3600.0
2019-08-19 15:30:00,163.75,163.78,163.66,163.67,6487.0,151.3653,151.393,151.2821,151.2913,6487.0
2019-08-19 15:35:00,163.69,163.69,163.34,163.34,24233.0,151.3098,151.3098,150.9863,150.9863,24233.0
2019-08-19 15:40:00,163.34,163.39,163.14,163.14,28817.0,150.9863,151.0325,150.8014,150.8014,28817.0
2019-08-19 15:45:00,163.14,163.2,162.99,163.18,22909.0,150.8014,150.8569,150.6628,150.8384,22909.0
2019-08-19 15:50:00,163.19,163.2,162.9,163.06,28374.0,150.8476,150.8569,150.5796,150.7275,28374.0
2019-08-19 15:55:00,163.09,163.17,162.76,163.01,51448.0,150.7552,150.8292,150.4502,150.6813,51448.0
2019-08-20 09:30:00,162.56,162.67,162.35,162.59,9438.0,150.2653,150.367,150.0712,150.293,9438.0
2019-08-20 09:35:00,162.75,163.4,162.75,163.02,6429.0,150.4409,151.0418,150.4409,150.6905,6429.0
2019-08-20 09:40:00,163.0,163.25,162.63,162.91,12898.0,150.672,150.9031,150.33,150.5888,12898.0
2019-08-20 09:45:00,162.89,162.89,162.28,162.36,4242.0,150.5703,150.5703,150.0065,150.0804,4242.0
2019-08-20 09:50:00,162.25,162.51,162.07,162.44,4569.0,149.9787,150.2191,149.8124,150.1544,4569.0
2019-08-20 09:55:00,162.49,162.49,162.0,162.1,5006.0,150.2006,150.2006,149.7476,149.8401,5006.0
2019-08-20 10:00:00,162.09,162.17,161.42,161.53,8090.0,149.8308,149.9048,149.2115,149.3132,8090.0
2019-08-20 10:05:00,161.47,161.54,161.07,161.07,7813.0,149.2577,149.3224,148.888,148.888,7813.0
2019-08-20 10:10:00,161.11,161.42,160.95,161.05,16559.0,148.925,149.2115,148.7771,148.8695,16559.0
2019-08-20 10:15:00,160.98,161.12,160.88,161.05,7817.0,148.8048,148.9342,148.7124,148.8695,7817.0
2019-08-20 10:20:00,161.04,161.04,160.7,160.71,8193.0,148.8603,148.8603,148.546,148.5552,8193.0
2019-08-20 10:25:00,160.7,161.3,160.7,161.16,29429.0,148.546,149.1006,148.546,148.9712,29429.0
2019-08-20 10:30:00,161.16,161.22,160.88,160.88,8474.0,148.9712,149.0266,148.7124,148.7124,8474.0
2019-08-20 10:35:00,160.95,161.08,160.86,160.93,5566.0,148.7771,148.8972,148.6939,148.7586,5566.0
2019-08-20 10:40:00,160.93,161.18,160.83,161.09,7042.0,148.7586,148.9897,148.6661,148.9065,7042.0
2019-08-20 10:45:00,161.01,164.03,160.98,162.86,206861.0,148.8325,151.6241,148.8048,150.5426,206861.0
2019-08-20 10:50:00,162.97,162.97,162.0,162.18,29737.0,150.6443,150.6443,149.7476,149.914,29737.0
2019-08-20 10:55:00,162.2,162.2,161.66,161.66,56439.0,149.9325,149.9325,149.4334,149.4334,56439.0
2019-08-20 11:00:00,161.78,162.28,161.63,161.98,8710.0,149.5443,150.0065,149.4056,149.7292,8710.0
2019-08-20 11:05:00,161.97,161.97,161.69,161.78,2910.0,149.7199,149.7199,149.4611,149.5443,2910.0
2019-08-20 11:10:00,161.78,162.11,161.78,161.92,10784.0,149.5443,149.8493,149.5443,149.6737,10784.0
2019-08-20 11:15:00,161.81,162.03,161.71,161.87,5826.0,149.572,149.7754,149.4796,149.6275,5826.0
2019-08-20 11:20:00,161.87,161.91,161.64,161.65,5339.0,149.6275,149.6645,149.4149,149.4241,5339.0
2019-08-20 11:25:00,161.65,161.83,161.51,161.57,5541.0,149.4241,149.5905,149.2947,149.3502,5541.0
2019-08-20 11:30:00,161.63,161.72,161.55,161.65,3105.0,149.4056,149.4888,149.3317,149.4241,3105.0
2019-08-20 11:35:00,161.6,161.74,161.53,161.61,2846.0,149.3779,149.5073,149.3132,149.3871,2846.0
2019-08-20 11:40:00,161.61,161.71,161.57,161.62,3483.0,149.3871,149.4796,149.3502,149.3964,3483.0
2019-08-20 11:45:00,161.62,161.79,161.58,161.79,2089.0,149.3964,149.5535,149.3594,149.5535,2089.0
2019-08-20 11:50:00,161.78,161.78,161.62,161.75,3280.0,149.5443,149.5443,149.3964,149.5166,3280.0
2019-08-20 11:55:00,161.73,161.8,161.73,161.73,1679.0,149.4981,149.5628,149.4981,149.4981,1679.0
2019-08-20 12:00:00,161.81,162.01,161.74,162.01,2070.0,149.572,149.7569,149.5073,149.7569,2070.0
2019-08-20 12:05:00,161.92,162.08,161.87,162.01,6666.0,149.6737,149.8216,149.6275,149.7569,6666.0
2019-08-20 12:10:00,161.98,162.1,161.98,162.09,3470.0,149.7292,149.8401,149.7292,149.8308,3470.0
2019-08-20 12:15:00,162.09,162.18,162.04,162.15,3872.0,149.8308,149.914,149.7846,149.8863,3872.0
2019-08-20 12:20:00,162.13,162.16,162.09,162.09,3400.0,149.8678,149.8955,149.8308,149.8308,3400.0
2019-08-20 12:25:00,162.12,162.17,162.06,162.11,3064.0,149.8586,149.9048,149.8031,149.8493,3064.0
2019-08-20 12:30:00,162.08,162.09,161.86,161.86,4825.0,149.8216,149.8308,149.6182,149.6182,4825.0
2019-08-20 12:35:00,161.84,161.89,161.84,161.88,807.0,149.5997,149.646,149.5997,149.6367,807.0
2019-08-20 12:40:00,161.93,162.06,161.89,161.99,3092.0,149.6829,149.8031,149.646,149.7384,3092.0
2019-08-20 12:45:00,161.99,162.13,161.99,162.13,1918.0,149.7384,149.8678,149.7384,149.8678,1918.0
2019-08-20 12:50:00,162.18,162.25,162.0,162.15,4172.0,149.914,149.9787,149.7476,149.8863,4172.0
2019-08-20 12:55:00,162.12,162.21,162.12,162.17,2490.0,149.8586,149.9418,149.8586,149.9048,2490.0
2019-08-20 13:00:00,162.12,162.25,162.11,162.21,2450.0,149.8586,149.9787,149.8493,149.9418,2450.0
2019-08-20 13:05:00,162.23,162.25,162.16,162.24,700.0,149.9603,149.9787,149.8955,149.9695,700.0
2019-08-20 13:10:00,162.25,162.45,162.18,162.41,9680.0,149.9787,150.1636,149.914,150.1266,9680.0
2019-08-20 13:15:00,162.39,162.5,162.28,162.28,9418.0,150.1081,150.2098,150.0065,150.0065,9418.0
2019-08-20 13:20:00,162.3,162.44,162.28,162.35,4365.0,150.025,150.1544,150.0065,150.0712,4365.0
2019-08-20 13:25:00,162.41,162.47,162.38,162.43,3582.0,150.1266,150.1821,150.0989,150.1451,3582.0
2019-08-20 13:30:00,162.47,162.56,162.37,162.37,3100.0,150.1821,150.2653,150.0897,150.0897,3100.0
2019-08-20 13:35:00,162.32,162.36,162.1,162.16,3023.0,150.0434,150.0804,149.8401,149.8955,3023.0
2019-08-20 13:40:00,162.14,162.21,162.09,162.09,3496.0,149.8771,149.9418,149.8308,149.8308,3496.0
2019-08-20 13:45:00,162.1,162.1,161.77,161.77,2572.0,149.8401,149.8401,149.535,149.535,2572.0
2019-08-20 13:50:00,161.77,162.08,161.76,162.08,4709.0,149.535,149.8216,149.5258,149.8216,4709.0
2019-08-20 13:55:00,162.09,162.11,162.01,162.11,3418.0,149.8308,149.8493,149.7569,149.8493,3418.0
2019-08-20 14:00:00,162.03,162.08,162.01,162.02,1481.0,149.7754,149.8216,149.7569,149.7661,1481.0
2019-08-20 14:05:00,162.02,162.15,161.83,161.83,3000.0,149.7661,149.8863,149.5905,149.5905,3000.0
2019-08-20 14:10:00,161.81,161.98,161.68,161.7,4350.0,149.572,149.7292,149.4518,149.4703,4350.0
2019-08-20 14:15:00,161.72,161.88,161.71,161.85,3459.0,149.4888,149.6367,149.4796,149.609,3459.0
2019-08-20 14:20:00,161.84,161.88,161.61,161.87,3930.0,149.5997,149.6367,149.3871,149.6275,3930.0
2019-08-20 14:25:00,161.86,161.97,161.81,161.89,1700.0,149.6182,149.7199,149.572,149.646,1700.0
2019-08-20 14:30:00,161.84,161.98,161.8,161.91,1725.0,149.5997,149.7292,149.5628,149.6645,1725.0
2019-08-20 14:35:00,161.88,162.06,161.87,161.98,2122.0,149.6367,149.8031,149.6275,149.7292,2122.0
2019-08-20 14:40:00,162.02,162.02,161.88,161.98,3253.0,149.7661,149.7661,149.6367,149.7292,3253.0
2019-08-20 14:45:00,161.98,162.21,161.98,162.18,4934.0,149.7292,149.9418,149.7292,149.914,4934.0
2019-08-20 14:50:00,162.24,162.42,162.08,162.26,8059.0,149.9695,150.1359,149.8216,149.988,8059.0
2019-08-20 14:55:00,162.29,162.35,162.07,162.07,3076.0,150.0157,150.0712,149.8124,149.8124,3076.0
2019-08-20 15:00:00,162.12,162.12,161.86,161.93,4300.0,149.8586,149.8586,149.6182,149.6829,4300.0
2019-08-20 15:05:00,161.93,161.96,161.74,161.85,3881.0,149.6829,149.7107,149.5073,149.609,3881.0
2019-08-20 15:10:00,161.83,161.92,161.68,161.8,3018.0,149.5905,149.6737,149.4518,149.5628,3018.0
2019-08-20 15:15:00,161.8,161.8,161.42,161.42,4879.0,149.5628,149.5628,149.2115,149.2115,4879.0
2019-08-20 15:20:00,161.47,161.58,161.47,161.54,2876.0,149.2577,149.3594,149.2577,149.3224,2876.0
2019-08-20 15:25:00,161.52,161.78,161.49,161.78,6231.0,149.3039,149.5443,149.2762,149.5443,6231.0
2019-08-20 15:30:00,161.81,161.84,161.7,161.73,25905.0,149.572,149.5997,149.4703,149.4981,25905.0
2019-08-20 15:35:00,161.73,161.73,161.56,161.66,5708.0,149.4981,149.4981,149.3409,149.4334,5708.0
2019-08-20 15:40:00,161.63,161.67,161.55,161.67,8923.0,149.4056,149.4426,149.3317,149.4426,8923.0
2019-08-20 15:45:00,161.66,161.71,161.6,161.6,8171.0,149.4334,149.4796,149.3779,149.3779,8171.0
2019-08-20 15:50:00,161.63,161.75,161.52,161.65,13752.0,149.4056,149.5166,149.3039,149.4241,13752.0
2019-08-20 15:55:00,161.66,161.73,160.98,161.27,62322.0,149.4334,149.4981,148.8048,149.0729,62322.0
2019-08-21 09:30:00,162.65,163.18,162.35,162.78,20661.0,150.3485,150.8384,150.0712,150.4687,20661.0
2019-08-21 09:35:00,162.89,163.08,162.32,162.73,40600.0,150.5703,150.746,150.0434,150.4224,40600.0
2019-08-21 09:40:00,162.74,163.0,162.71,162.89,20397.0,150.4317,150.672,150.4039,150.5703,20397.0
2019-08-21 09:45:00,162.9,162.95,162.54,162.67,7211.0,150.5796,150.6258,150.2468,150.367,7211.0
2019-08-21 09:50:00,162.58,162.65,162.29,162.56,7734.0,150.2838,150.3485,150.0157,150.2653,7734.0
2019-08-21 09:55:00,162.85,162.85,162.66,162.71,9055.0,150.5334,150.5334,150.3577,150.4039,9055.0
2019-08-21 10:00:00,162.86,163.1,162.82,162.92,10660.0,150.5426,150.7645,150.5056,150.5981,10660.0
2019-08-21 10:05:00,162.91,162.93,162.53,162.53,10749.0,150.5888,150.6073,150.2376,150.2376,10749.0
2019-08-21 10:10:00,162.52,162.6,162.42,162.42,3463.0,150.2283,150.3023,150.1359,150.1359,3463.0
2019-08-21 10:15:00,162.44,162.59,162.43,162.43,2215.0,150.1544,150.293,150.1451,150.1451,2215.0
2019-08-21 10:20:00,162.42,162.81,162.41,162.81,4061.0,150.1359,150.4964,150.1266,150.4964,4061.0
2019-08-21 10:25:00,162.77,162.9,162.77,162.79,3981.0,150.4594,150.5796,150.4594,150.4779,3981.0
2019-08-21 10:30:00,162.75,162.75,162.48,162.55,2358.0,150.4409,150.4409,150.1913,150.256,2358.0
2019-08-21 10:35:00,162.54,162.74,162.47,162.51,9779.0,150.2468,150.4317,150.1821,150.2191,9779.0
2019-08-21 10:40:00,162.51,162.53,162.4,162.53,2630.0,150.2191,150.2376,150.1174,150.2376,2630.0
2019-08-21 10:45:00,162.55,162.72,162.51,162.68,5371.0,150.256,150.4132,150.2191,150.3762,5371.0
2019-08-21 10:50:00,162.79,162.98,162.62,162.98,5672.0,150.4779,150.6535,150.3208,150.6535,5672.0
2019-08-21 10:55:00,163.0,163.5,162.99,163.48,6346.0,150.672,151.1342,150.6628,151.1157,6346.0
2019-08-21 11:00:00,163.47,163.53,163.23,163.53,4923.0,151.1065,151.1619,150.8846,151.1619,4923.0
2019-08-21 11:05:00,163.59,163.93,163.59,163.93,7192.0,151.2174,151.5317,151.2174,151.5317,7192.0
2019-08-21 11:10:00,163.99,164.0,163.83,163.83,4410.0,151.5871,151.5964,151.4392,151.4392,4410.0
2019-08-21 11:15:00,163.91,164.02,163.54,163.61,28281.0,151.5132,151.6149,151.1712,151.2359,28281.0
2019-08-21 11:20:00,163.54,163.81,163.53,163.66,10223.0,151.1712,151.4208,151.1619,151.2821,10223.0
2019-08-21 11:25:00,163.56,163.59,163.36,163.54,4594.0,151.1897,151.2174,151.0048,151.1712,4594.0
2019-08-21 11:30:00,163.54,163.98,163.52,163.98,3250.0,151.1712,151.5779,151.1527,151.5779,3250.0
2019-08-21 11:35:00,163.91,163.96,163.67,163.94,5666.0,151.5132,151.5594,151.2913,151.5409,5666.0
2019-08-21 11:40:00,163.94,164.05,163.86,163.87,4055.0,151.5409,151.6426,151.467,151.4762,4055.0
2019-08-21 11:45:00,163.81,163.92,163.39,163.39,8086.0,151.4208,151.5224,151.0325,151.0325,8086.0
2019-08-21 11:50:00,163.39,163.48,163.22,163.22,48531.0,151.0325,151.1157,150.8754,150.8754,48531.0
2019-08-21 11:55:00,163.22,163.31,163.09,163.16,14525.0,150.8754,150.9586,150.7552,150.8199,14525.0
2019-08-21 12:00:00,163.14,163.18,162.98,163.01,2455.0,150.8014,150.8384,150.6535,150.6813,2455.0
2019-08-21 12:05:00,163.03,163.14,162.91,162.92,8320.0,150.6997,150.8014,150.5888,150.5981,8320.0
2019-08-21 12:10:00,162.92,163.01,162.91,162.95,3290.0,150.5981,150.6813,150.5888,150.6258,3290.0
2019-08-21 12:15:00,162.87,162.9,162.79,162.9,2300.0,150.5518,150.5796,150.4779,150.5796,2300.0
2019-08-21 12:20:00,162.84,162.84,162.46,162.47,61709.0,150.5241,150.5241,150.1729,150.1821,61709.0
2019-08-21 12:25:00,162.5,162.63,162.18,162.22,41718.0,150.2098,150.33,149.914,149.951,41718.0
2019-08-21 12:30:00,162.2,162.55,162.15,162.55,5535.0,149.9325,150.256,149.8863,150.256,5535.0
2019-08-21 12:35:00,162.67,162.81,162.63,162.76,3200.0,150.367,150.4964,150.33,150.4502,3200.0
2019-08-21 12:40:00,162.75,162.75,162.45,162.59,8027.0,150.4409,150.4409,150.1636,150.293,8027.0
2019-08-21 12:45:00,162.55,162.57,162.49,162.54,3400.0,150.256,150.2745,150.2006,150.2468,3400.0
2019-08-21 12:50:00,162.56,162.58,162.4,162.49,2200.0,150.2653,150.2838,150.1174,150.2006,2200.0
2019-08-21 12:55:00,162.53,162.59,162.34,162.38,29577.0,150.2376,150.293,150.0619,150.0989,29577.0
2019-08-21 13:00:00,162.36,162.51,162.33,162.51,72504.0,150.0804,150.2191,150.0527,150.2191,72504.0
2019-08-21 13:05:00,162.52,162.55,162.15,162.16,32100.0,150.2283,150.256,149.8863,149.8955,32100.0
2019-08-21 13:10:00,162.22,162.24,161.78,161.78,4170.0,149.951,149.9695,149.5443,149.5443,4170.0
2019-08-21 13:15:00,161.81,161.93,161.8,161.9,3542.0,149.572,149.6829,149.5628,149.6552,3542.0
2019-08-21 13:20:00,161.91,161.99,161.85,161.98,3022.0,149.6645,149.7384,149.609,149.7292,3022.0
2019-08-21 13:25:00,161.92,162.03,161.84,161.84,6308.0,149.6737,149.7754,149.5997,149.5997,6308.0
2019-08-21 13:30:00,161.87,161.95,161.86,161.86,3947.0,149.6275,149.7014,149.6182,149.6182,3947.0
2019-08-21 13:35:00,161.91,162.17,161.91,162.17,3015.0,149.6645,149.9048,149.6645,149.9048,3015.0
2019-08-21 13:40:00,162.13,162.16,162.0,162.05,4543.0,149.8678,149.8955,149.7476,149.7939,4543.0
2019-08-21 13:45:00,162.07,162.1,161.97,161.97,3771.0,149.8124,149.8401,149.7199,149.7199,3771.0
2019-08-21 13:50:00,161.99,162.09,161.95,161.95,5927.0,149.7384,149.8308,149.7014,149.7014,5927.0
2019-08-21 13:55:00,162.0,162.12,162.0,162.03,2300.0,149.7476,149.8586,149.7476,149.7754,2300.0
2019-08-21 14:00:00,161.99,162.08,161.56,162.08,4978.0,149.7384,149.8216,149.3409,149.8216,4978.0
2019-08-21 14:05:00,162.15,162.28,162.15,162.2,3362.0,149.8863,150.0065,149.8863,149.9325,3362.0
2019-08-21 14:10:00,162.17,162.21,162.08,162.13,2643.0,149.9048,149.9418,149.8216,149.8678,2643.0
2019-08-21 14:15:00,162.15,162.38,162.15,162.31,4341.0,149.8863,150.0989,149.8863,150.0342,4341.0
2019-08-21 14:20:00,162.36,162.74,162.36,162.44,34500.0,150.0804,150.4317,150.0804,150.1544,34500.0
2019-08-21 14:25:00,162.44,162.44,162.31,162.35,1880.0,150.1544,150.1544,150.0342,150.0712,1880.0
2019-08-21 14:30:00,162.35,162.51,162.29,162.51,3110.0,150.0712,150.2191,150.0157,150.2191,3110.0
2019-08-21 14:35:00,162.5,162.5,162.21,162.25,4504.0,150.2098,150.2098,149.9418,149.9787,4504.0
2019-08-21 14:40:00,162.25,162.39,162.24,162.36,4221.0,149.9787,150.1081,149.9695,150.0804,4221.0
2019-08-21 14:45:00,162.34,162.35,162.19,162.2,2700.0,150.0619,150.0712,149.9233,149.9325,2700.0
2019-08-21 14:50:00,162.24,162.29,162.16,162.29,5221.0,149.9695,150.0157,149.8955,150.0157,5221.0
2019-08-21 14:55:00,162.32,162.4,162.23,162.25,2500.0,150.0434,150.1174,149.9603,149.9787,2500.0
2019-08-21 15:00:00,162.3,162.34,162.11,162.17,3292.0,150.025,150.0619,149.8493,149.9048,3292.0
2019-08-21 15:05:00,162.1,162.33,162.1,162.25,2080.0,149.8401,150.0527,149.8401,149.9787,2080.0
2019-08-21 15:10:00,162.33,162.57,162.29,162.5,6025.0,150.0527,150.2745,150.0157,150.2098,6025.0
2019-08-21 15:15:00,162.55,162.62,162.41,162.54,5505.0,150.256,150.3208,150.1266,150.2468,5505.0
2019-08-21 15:20:00,162.57,162.57,162.3,162.37,5865.0,150.2745,150.2745,150.025,150.0897,5865.0
2019-08-21 15:25:00,162.33,162.4,162.27,162.35,4589.0,150.0527,150.1174,149.9972,150.0712,4589.0
2019-08-21 15:30:00,162.32,162.58,162.32,162.49,5555.0,150.0434,150.2838,150.0434,150.2006,5555.0
2019-08-21 15:35:00,162.52,162.57,162.45,162.45,9449.0,150.2283,150.2745,150.1636,150.1636,9449.0
2019-08-21 15:40:00,162.42,162.5,162.38,162.47,4500.0,150.1359,150.2098,150.0989,150.1821,4500.0
2019-08-21 15:45:00,162.47,162.47,162.24,162.28,11855.0,150.1821,150.1821,149.9695,150.0065,11855.0
2019-08-21 15:50:00,162.32,162.42,162.06,162.17,22781.0,150.0434,150.1359,149.8031,149.9048,22781.0
2019-08-21 15:55:00,162.15,162.35,162.11,162.24,41306.0,149.8863,150.0712,149.8493,149.9695,41306.0
2019-08-22 09:30:00,162.4,162.4,161.4,161.41,18446.0,150.1174,150.1174,149.193,149.2023,18446.0
2019-08-22 09:35:00,161.46,161.46,160.77,161.1,8047.0,149.2485,149.2485,148.6107,148.9157,8047.0
2019-08-22 09:40:00,161.32,161.67,161.26,161.62,4986.0,149.1191,149.4426,149.0636,149.3964,4986.0
2019-08-22 09:45:00,161.62,161.62,160.86,161.03,5956.0,149.3964,149.3964,148.6939,148.851,5956.0
2019-08-22 09:50:00,160.86,161.17,160.75,161.09,7046.0,148.6939,148.9804,148.5922,148.9065,7046.0
2019-08-22 09:55:00,161.09,161.36,161.07,161.19,7038.0,148.9065,149.1561,148.888,148.9989,7038.0
2019-08-22 10:00:00,161.21,161.54,161.14,161.31,6917.0,149.0174,149.3224,148.9527,149.1098,6917.0
2019-08-22 10:05:00,161.27,161.27,160.25,160.53,149422.0,149.0729,149.0729,148.13,148.3888,149422.0
2019-08-22 10:10:00,160.53,160.57,160.19,160.21,11555.0,148.3888,148.4258,148.0745,148.093,11555.0
2019-08-22 10:15:00,160.18,160.26,160.08,160.18,12833.0,148.0653,148.1392,147.9729,148.0653,12833.0
2019-08-22 10:20:00,160.18,160.18,159.63,159.64,21734.0,148.0653,148.0653,147.5569,147.5661,21734.0
2019-08-22 10:25:00,159.57,159.57,158.96,159.19,8106.0,147.5014,147.5014,146.9376,147.1502,8106.0
2019-08-22 10:30:00,159.19,159.41,158.96,159.04,11657.0,147.1502,147.3535,146.9376,147.0115,11657.0
2019-08-22 10:35:00,159.12,159.2,158.7,158.95,9906.0,147.0855,147.1594,146.6972,146.9283,9906.0
2019-08-22 10:40:00,158.98,159.33,158.88,158.91,6277.0,146.9561,147.2796,146.8636,146.8913,6277.0
2019-08-22 10:45:00,158.92,159.06,158.81,158.93,8665.0,146.9006,147.03,146.7989,146.9098,8665.0
2019-08-22 10:50:00,158.93,159.02,158.85,158.86,9582.0,146.9098,146.993,146.8359,146.8451,9582.0
2019-08-22 10:55:00,158.86,159.3,158.86,159.06,39199.0,146.8451,147.2519,146.8451,147.03,39199.0
2019-08-22 11:00:00,159.15,159.33,159.0,159.0,17165.0,147.1132,147.2796,146.9745,146.9745,17165.0
2019-08-22 11:05:00,159.06,159.57,159.06,159.57,7244.0,147.03,147.5014,147.03,147.5014,7244.0
2019-08-22 11:10:00,159.68,159.82,159.57,159.58,4798.0,147.6031,147.7325,147.5014,147.5107,4798.0
2019-08-22 11:15:00,159.57,159.7,159.48,159.64,5574.0,147.5014,147.6216,147.4182,147.5661,5574.0
2019-08-22 11:20:00,159.65,159.76,159.55,159.7,4879.0,147.5754,147.6771,147.4829,147.6216,4879.0
2019-08-22 11:25:00,159.66,159.66,159.4,159.41,5325.0,147.5846,147.5846,147.3443,147.3535,5325.0
2019-08-22 11:30:00,159.38,159.48,159.26,159.45,5806.0,147.3258,147.4182,147.2149,147.3905,5806.0
2019-08-22 11:35:00,159.43,159.54,159.42,159.44,6016.0,147.372,147.4737,147.3628,147.3813,6016.0
2019-08-22 11:40:00,159.46,159.53,159.28,159.35,8568.0,147.3998,147.4645,147.2334,147.2981,8568.0
2019-08-22 11:45:00,159.34,159.41,159.0,159.0,5143.0,147.2888,147.3535,146.9745,146.9745,5143.0
2019-08-22 11:50:00,159.04,159.07,158.9,158.9,4954.0,147.0115,147.0392,146.8821,146.8821,4954.0
2019-08-22 11:55:00,158.93,158.93,158.62,158.68,6002.0,146.9098,146.9098,146.6233,146.6787,6002.0
2019-08-22 12:00:00,158.64,159.17,158.57,159.0,6335.0,146.6418,147.1317,146.5771,146.9745,6335.0
2019-08-22 12:05:00,159.01,159.25,158.97,158.99,10200.0,146.9838,147.2056,146.9468,146.9653,10200.0
2019-08-22 12:10:00,159.03,159.14,158.97,159.06,3513.0,147.0023,147.104,146.9468,147.03,3513.0
2019-08-22 12:15:00,159.01,159.1,158.97,158.99,5100.0,146.9838,147.067,146.9468,146.9653,5100.0
2019-08-22 12:20:00,158.99,159.0,158.84,158.97,4439.0,146.9653,146.9745,146.8266,146.9468,4439.0
2019-08-22 12:25:00,158.95,159.03,158.86,158.88,3600.0,146.9283,147.0023,146.8451,146.8636,3600.0
2019-08-22 12:30:00,158.89,158.89,158.42,158.48,19321.0,146.8729,146.8729,146.4384,146.4939,19321.0
2019-08-22 12:35:00,158.44,158.44,158.15,158.15,5413.0,146.4569,146.4569,146.1888,146.1888,5413.0
2019-08-22 12:40:00,158.22,158.51,158.08,158.45,11413.0,146.2535,146.5216,146.1241,146.4661,11413.0
2019-08-22 12:45:00,158.4,158.43,158.0,158.09,7095.0,146.4199,146.4477,146.0502,146.1334,7095.0
2019-08-22 12:50:00,158.09,158.17,158.0,158.17,8289.0,146.1334,146.2073,146.0502,146.2073,8289.0
2019-08-22 12:55:00,158.13,158.17,157.96,157.96,4837.0,146.1703,146.2073,146.0132,146.0132,4837.0
2019-08-22 13:00:00,158.0,158.17,157.81,157.9,66814.0,146.0502,146.2073,145.8745,145.9577,66814.0
2019-08-22 13:05:00,157.84,158.11,157.84,157.92,7843.0,145.9023,146.1519,145.9023,145.9762,7843.0
2019-08-22 13:10:00,157.84,157.9,157.77,157.82,6488.0,145.9023,145.9577,145.8376,145.8838,6488.0
2019-08-22 13:15:00,157.81,157.81,157.59,157.77,14360.0,145.8745,145.8745,145.6712,145.8376,14360.0
2019-08-22 13:20:00,157.76,157.77,157.54,157.64,12328.0,145.8283,145.8376,145.625,145.7174,12328.0
2019-08-22 13:25:00,157.64,157.64,157.39,157.45,22429.0,145.7174,145.7174,145.4863,145.5418,22429.0
2019-08-22 13:30:00,157.46,158.11,157.38,157.76,82838.0,145.551,146.1519,145.4771,145.8283,82838.0
2019-08-22 13:35:00,157.72,157.85,157.5,157.64,8520.0,145.7914,145.9115,145.588,145.7174,8520.0
2019-08-22 13:40:00,157.62,157.72,157.4,157.57,32209.0,145.6989,145.7914,145.4956,145.6527,32209.0
2019-08-22 13:45:00,157.54,157.64,157.45,157.51,11564.0,145.625,145.7174,145.5418,145.5972,11564.0
2019-08-22 13:50:00,157.54,157.86,157.5,157.69,7600.0,145.625,145.9208,145.588,145.7636,7600.0
2019-08-22 13:55:00,157.7,157.78,157.64,157.74,5863.0,145.7729,145.8468,145.7174,145.8098,5863.0
2019-08-22 14:00:00,157.72,157.78,157.65,157.69,7461.0,145.7914,145.8468,145.7266,145.7636,7461.0
2019-08-22 14:05:00,157.73,157.73,157.58,157.64,9545.0,145.8006,145.8006,145.6619,145.7174,9545.0
2019-08-22 14:10:00,157.65,157.72,157.57,157.69,10660.0,145.7266,145.7914,145.6527,145.7636,10660.0
2019-08-22 14:15:00,157.68,157.74,157.55,157.64,10500.0,145.7544,145.8098,145.6342,145.7174,10500.0
2019-08-22 14:20:00,157.63,157.7,157.49,157.66,18005.0,145.7082,145.7729,145.5787,145.7359,18005.0
2019-08-22 14:25:00,157.68,157.68,157.55,157.58,5000.0,145.7544,145.7544,145.6342,145.6619,5000.0
2019-08-22 14:30:00,157.6,157.69,157.51,157.65,14614.0,145.6804,145.7636,145.5972,145.7266,14614.0
2019-08-22 14:35:00,157.66,157.73,157.55,157.55,16097.0,145.7359,145.8006,145.6342,145.6342,16097.0
2019-08-22 14:40:00,157.57,157.67,157.54,157.6,29796.0,145.6527,145.7451,145.625,145.6804,29796.0
2019-08-22 14:45:00,157.6,157.69,157.49,157.51,10233.0,145.6804,145.7636,145.5787,145.5972,10233.0
2019-08-22 14:50:00,157.48,157.59,157.37,157.46,9886.0,145.5695,145.6712,145.4678,145.551,9886.0
2019-08-22 14:55:00,157.48,157.48,157.21,157.37,21967.0,145.5695,145.5695,145.3199,145.4678,21967.0
2019-08-22 15:00:00,157.41,157.41,157.11,157.18,9738.0,145.5048,145.5048,145.2275,145.2922,9738.0
2019-08-22 15:05:00,157.21,157.23,157.07,157.07,16425.0,145.3199,145.3384,145.1905,145.1905,16425.0
2019-08-22 15:10:00,157.07,157.1,156.65,156.71,35697.0,145.1905,145.2182,144.8023,144.8577,35697.0
2019-08-22 15:15:00,156.74,156.88,156.6,156.61,30120.0,144.8855,145.0149,144.7561,144.7653,30120.0
2019-08-22 15:20:00,156.61,156.8,156.47,156.76,51504.0,144.7653,144.9409,144.6359,144.904,51504.0
2019-08-22 15:25:00,156.76,156.8,156.37,156.45,45206.0,144.904,144.9409,144.5435,144.6174,45206.0
2019-08-22 15:30:00,156.47,156.61,156.46,156.55,19238.0,144.6359,144.7653,144.6266,144.7098,19238.0
2019-08-22 15:35:00,156.54,156.61,156.11,156.21,21820.0,144.7006,144.7653,144.3031,144.3956,21820.0
2019-08-22 15:40:00,156.21,156.33,156.2,156.29,22277.0,144.3956,144.5065,144.3863,144.4695,22277.0
2019-08-22 15:45:00,156.3,156.44,156.22,156.27,28739.0,144.4787,144.6082,144.4048,144.451,28739.0
2019-08-22 15:50:00,156.28,156.42,155.93,155.99,79628.0,144.4603,144.5897,144.1367,144.1922,79628.0
2019-08-22 15:55:00,155.98,156.02,155.41,155.73,166883.0,144.1829,144.2199,143.6561,143.9519,166883.0
2019-08-23 09:30:00,155.0,155.03,154.24,154.42,19343.0,143.2771,143.3048,142.5745,142.7409,19343.0
2019-08-23 09:35:00,154.56,154.95,154.0,154.0,86834.0,142.8703,143.2309,142.3527,142.3527,86834.0
2019-08-23 09:40:00,154.14,156.23,154.12,155.64,65557.0,142.4821,144.414,142.4636,143.8687,65557.0
2019-08-23 09:45:00,155.58,156.08,155.27,155.55,16050.0,143.8132,144.2754,143.5266,143.7855,16050.0
2019-08-23 09:50:00,155.55,156.63,155.3,156.21,66949.0,143.7855,144.7838,143.5544,144.3956,66949.0
2019-08-23 09:55:00,156.15,156.9,156.08,156.2,43227.0,144.3401,145.0334,144.2754,144.3863,43227.0
2019-08-23 10:00:00,156.03,157.08,156.02,156.53,61064.0,144.2292,145.1998,144.2199,144.6914,61064.0
2019-08-23 10:05:00,156.53,156.95,156.01,156.38,13647.0,144.6914,145.0796,144.2107,144.5527,13647.0
2019-08-23 10:10:00,156.27,157.0,155.85,156.96,46757.0,144.451,145.1258,144.0628,145.0888,46757.0
2019-08-23 10:15:00,156.88,156.97,156.12,156.22,57971.0,145.0149,145.0981,144.3124,144.4048,57971.0
2019-08-23 10:20:00,156.15,156.32,155.97,156.02,8327.0,144.3401,144.4972,144.1737,144.2199,8327.0
2019-08-23 10:25:00,156.18,156.18,155.42,155.9,7063.0,144.3678,144.3678,143.6653,144.109,7063.0
2019-08-23 10:30:00,155.97,156.2,155.89,156.16,69498.0,144.1737,144.3863,144.0998,144.3493,69498.0
2019-08-23 10:35:00,156.03,156.75,155.97,156.69,32870.0,144.2292,144.8947,144.1737,144.8393,32870.0
2019-08-23 10:40:00,156.75,156.76,156.41,156.52,33985.0,144.8947,144.904,144.5804,144.6821,33985.0
2019-08-23 10:45:00,156.53,156.53,156.12,156.15,6915.0,144.6914,144.6914,144.3124,144.3401,6915.0
2019-08-23 10:50:00,156.15,156.47,156.13,156.28,34902.0,144.3401,144.6359,144.3216,144.4603,34902.0
2019-08-23 10:55:00,156.27,156.42,155.96,155.97,15256.0,144.451,144.5897,144.1645,144.1737,15256.0
2019-08-23 11:00:00,156.07,156.1,154.33,154.33,28806.0,144.2661,144.2939,142.6577,142.6577,28806.0
2019-08-23 11:05:00,154.53,154.61,153.55,153.7,38058.0,142.8426,142.9166,141.9367,142.0754,38058.0
2019-08-23 11:10:00,153.71,154.89,153.71,154.52,22558.0,142.0846,143.1754,142.0846,142.8334,22558.0
2019-08-23 11:15:00,154.52,154.91,154.33,154.69,7383.0,142.8334,143.1939,142.6577,142.9905,7383.0
2019-08-23 11:20:00,154.68,154.72,154.0,154.3,8550.0,142.9813,143.0182,142.3527,142.63,8550.0
2019-08-23 11:25:00,154.29,154.71,154.07,154.52,12082.0,142.6208,143.009,142.4174,142.8334,12082.0
2019-08-23 11:30:00,154.3,154.63,154.26,154.43,7285.0,142.63,142.9351,142.593,142.7502,7285.0
2019-08-23 11:35:00,154.42,154.53,154.23,154.51,6191.0,142.7409,142.8426,142.5653,142.8241,6191.0
2019-08-23 11:40:00,154.5,154.64,154.35,154.63,7741.0,142.8149,142.9443,142.6762,142.9351,7741.0
2019-08-23 11:45:00,154.53,154.53,154.02,154.02,5320.0,142.8426,142.8426,142.3712,142.3712,5320.0
2019-08-23 11:50:00,154.19,154.24,153.9,154.02,6911.0,142.5283,142.5745,142.2603,142.3712,6911.0
2019-08-23 11:55:00,154.03,154.19,153.9,154.0,16330.0,142.3804,142.5283,142.2603,142.3527,16330.0
2019-08-23 12:00:00,154.0,154.28,153.85,154.12,5563.0,142.3527,142.6115,142.214,142.4636,5563.0
2019-08-23 12:05:00,154.19,154.27,153.88,154.27,8462.0,142.5283,142.6023,142.2418,142.6023,8462.0
2019-08-23 12:10:00,154.21,154.73,154.02,154.67,5692.0,142.5468,143.0275,142.3712,142.972,5692.0
2019-08-23 12:15:00,154.69,154.82,154.68,154.68,7563.0,142.9905,143.1107,142.9813,142.9813,7563.0
2019-08-23 12:20:00,154.64,154.68,154.4,154.43,5633.0,142.9443,142.9813,142.7224,142.7502,5633.0
2019-08-23 12:25:00,154.42,154.61,154.4,154.56,4743.0,142.7409,142.9166,142.7224,142.8703,4743.0
2019-08-23 12:30:00,154.56,155.06,154.55,155.03,4012.0,142.8703,143.3325,142.8611,143.3048,4012.0
2019-08-23 12:35:00,155.03,155.19,154.95,155.06,5159.0,143.3048,143.4527,143.2309,143.3325,5159.0
2019-08-23 12:40:00,155.08,155.23,155.02,155.1,12476.0,143.351,143.4897,143.2956,143.3695,12476.0
2019-08-23 12:45:00,155.02,155.07,154.7,154.73,7116.0,143.2956,143.3418,142.9998,143.0275,7116.0
2019-08-23 12:50:00,154.67,154.72,154.27,154.35,8768.0,142.972,143.0182,142.6023,142.6762,8768.0
2019-08-23 12:55:00,154.46,154.53,154.26,154.26,6353.0,142.7779,142.8426,142.593,142.593,6353.0
2019-08-23 13:00:00,154.19,154.4,154.03,154.28,4754.0,142.5283,142.7224,142.3804,142.6115,4754.0
2019-08-23 13:05:00,154.2,154.31,153.99,154.0,8101.0,142.5376,142.6393,142.3435,142.3527,8101.0
2019-08-23 13:10:00,154.03,154.6,153.99,154.6,7636.0,142.3804,142.9073,142.3435,142.9073,7636.0
2019-08-23 13:15:00,154.61,154.71,154.37,154.5,12487.0,142.9166,143.009,142.6947,142.8149,12487.0
2019-08-23 13:20:00,154.5,154.5,154.03,154.15,9812.0,142.8149,142.8149,142.3804,142.4914,9812.0
2019-08-23 13:25:00,154.09,154.33,154.04,154.3,6606.0,142.4359,142.6577,142.3897,142.63,6606.0
2019-08-23 13:30:00,154.3,154.42,154.25,154.39,5600.0,142.63,142.7409,142.5838,142.7132,5600.0
2019-08-23 13:35:00,154.44,154.62,154.44,154.62,2313.0,142.7594,142.9258,142.7594,142.9258,2313.0
2019-08-23 13:40:00,154.62,154.62,154.33,154.33,5172.0,142.9258,142.9258,142.6577,142.6577,5172.0
2019-08-23 13:45:00,154.34,154.72,154.33,154.62,3703.0,142.667,143.0182,142.6577,142.9258,3703.0
2019-08-23 13:50:00,154.62,154.67,154.43,154.57,8298.0,142.9258,142.972,142.7502,142.8796,8298.0
2019-08-23 13:55:00,154.53,154.53,154.4,154.47,3550.0,142.8426,142.8426,142.7224,142.7872,3550.0
2019-08-23 14:00:00,154.47,154.52,154.21,154.24,4369.0,142.7872,142.8334,142.5468,142.5745,4369.0
2019-08-23 14:05:00,154.19,154.5,154.19,154.33,6310.0,142.5283,142.8149,142.5283,142.6577,6310.0
2019-08-23 14:10:00,154.37,154.41,154.04,154.04,10833.0,142.6947,142.7317,142.3897,142.3897,10833.0
2019-08-23 14:15:00,154.08,154.27,154.03,154.27,6659.0,142.4266,142.6023,142.3804,142.6023,6659.0
2019-08-23 14:20:00,154.31,154.61,154.27,154.39,9797.0,142.6393,142.9166,142.6023,142.7132,9797.0
2019-08-23 14:25:00,154.42,154.42,154.31,154.35,3495.0,142.7409,142.7409,142.6393,142.6762,3495.0
2019-08-23 14:30:00,154.36,154.57,154.25,154.36,16780.0,142.6855,142.8796,142.5838,142.6855,16780.0
2019-08-23 14:35:00,154.4,154.62,154.33,154.33,50142.0,142.7224,142.9258,142.6577,142.6577,50142.0
2019-08-23 14:40:00,154.29,154.35,154.13,154.21,5976.0,142.6208,142.6762,142.4729,142.5468,5976.0
2019-08-23 14:45:00,154.2,154.21,153.84,153.97,8860.0,142.5376,142.5468,142.2048,142.325,8860.0
2019-08-23 14:50:00,153.99,154.12,153.89,153.99,6680.0,142.3435,142.4636,142.251,142.3435,6680.0
2019-08-23 14:55:00,153.96,154.3,153.91,154.22,8972.0,142.3157,142.63,142.2695,142.5561,8972.0
2019-08-23 15:00:00,154.21,154.22,153.98,154.07,8009.0,142.5468,142.5561,142.3342,142.4174,8009.0
2019-08-23 15:05:00,154.15,154.32,154.13,154.15,8212.0,142.4914,142.6485,142.4729,142.4914,8212.0
2019-08-23 15:10:00,154.13,154.17,153.81,153.93,8628.0,142.4729,142.5098,142.1771,142.288,8628.0
2019-08-23 15:15:00,153.94,154.16,153.89,153.96,10270.0,142.2972,142.5006,142.251,142.3157,10270.0
2019-08-23 15:20:00,154.0,154.12,153.98,154.01,7427.0,142.3527,142.4636,142.3342,142.3619,7427.0
2019-08-23 15:25:00,154.01,154.1,153.81,153.94,17524.0,142.3619,142.4451,142.1771,142.2972,17524.0
2019-08-23 15:30:00,153.92,153.97,153.65,153.65,20882.0,142.2788,142.325,142.0292,142.0292,20882.0
2019-08-23 15:35:00,153.63,153.74,153.51,153.72,12092.0,142.0107,142.1124,141.8998,142.0939,12092.0
2019-08-23 15:40:00,153.71,153.83,153.64,153.71,11314.0,142.0846,142.1956,142.0199,142.0846,11314.0
2019-08-23 15:45:00,153.71,153.9,153.57,153.59,19449.0,142.0846,142.2603,141.9552,141.9737,19449.0
2019-08-23 15:50:00,153.56,153.64,152.34,152.34,57374.0,141.946,142.0199,140.8182,140.8182,57374.0
2019-08-23 15:55:00,152.29,153.37,152.29,153.34,114265.0,140.772,141.7703,140.772,141.7426,114265.0
2019-08-26 09:30:00,154.23,154.51,153.31,153.46,42832.0,142.5653,142.8241,141.7149,141.8535,42832.0
2019-08-26 09:35:00,153.56,154.08,153.47,153.93,33305.0,141.946,142.4266,141.8628,142.288,33305.0
2019-08-26 09:40:00,153.75,153.81,152.85,153.02,56043.0,142.1216,142.1771,141.2897,141.4468,56043.0
2019-08-26 09:45:00,152.92,152.97,152.51,152.55,9849.0,141.3544,141.4006,140.9754,141.0124,9849.0
2019-08-26 09:50:00,152.68,153.28,152.68,153.26,9250.0,141.1325,141.6872,141.1325,141.6687,9250.0
2019-08-26 09:55:00,153.26,153.32,152.85,153.26,29230.0,141.6687,141.7241,141.2897,141.6687,29230.0
2019-08-26 10:00:00,153.3,153.36,152.96,153.04,22301.0,141.7056,141.7611,141.3914,141.4653,22301.0
2019-08-26 10:05:00,153.0,153.24,152.98,153.17,5357.0,141.4283,141.6502,141.4098,141.5855,5357.0
2019-08-26 10:10:00,153.17,153.34,153.06,153.19,7600.0,141.5855,141.7426,141.4838,141.604,7600.0
2019-08-26 10:15:00,153.16,153.36,153.08,153.36,4150.0,141.5762,141.7611,141.5023,141.7611,4150.0
2019-08-26 10:20:00,153.35,153.5,153.22,153.29,42046.0,141.7519,141.8905,141.6317,141.6964,42046.0
2019-08-26 10:25:00,153.29,153.31,153.05,153.2,5911.0,141.6964,141.7149,141.4746,141.6132,5911.0
2019-08-26 10:30:00,153.22,153.23,153.09,153.2,4113.0,141.6317,141.6409,141.5115,141.6132,4113.0
2019-08-26 10:35:00,153.22,153.33,153.06,153.31,3462.0,141.6317,141.7334,141.4838,141.7149,3462.0
2019-08-26 10:40:00,153.26,153.68,153.24,153.57,31533.0,141.6687,142.0569,141.6502,141.9552,31533.0
2019-08-26 10:45:00,153.64,153.92,153.37,153.71,78485.0,142.0199,142.2788,141.7703,142.0846,78485.0
2019-08-26 10:50:00,153.59,153.6,153.27,153.3,4956.0,141.9737,141.983,141.6779,141.7056,4956.0
2019-08-26 10:55:00,153.27,153.5,153.22,153.44,3715.0,141.6779,141.8905,141.6317,141.8351,3715.0
2019-08-26 11:00:00,153.47,153.92,153.47,153.54,56992.0,141.8628,142.2788,141.8628,141.9275,56992.0
2019-08-26 11:05:00,153.63,153.7,153.38,153.64,21644.0,142.0107,142.0754,141.7796,142.0199,21644.0
2019-08-26 11:10:00,153.63,153.98,153.61,153.87,14471.0,142.0107,142.3342,141.9922,142.2325,14471.0
2019-08-26 11:15:00,153.87,154.16,153.63,153.64,62473.0,142.2325,142.5006,142.0107,142.0199,62473.0
2019-08-26 11:20:00,153.68,153.68,153.19,153.47,7111.0,142.0569,142.0569,141.604,141.8628,7111.0
2019-08-26 11:25:00,153.55,153.55,153.22,153.24,34916.0,141.9367,141.9367,141.6317,141.6502,34916.0
2019-08-26 11:30:00,153.28,153.31,152.81,153.07,30910.0,141.6872,141.7149,141.2527,141.493,30910.0
2019-08-26 11:35:00,153.1,153.4,153.08,153.22,7307.0,141.5208,141.7981,141.5023,141.6317,7307.0
2019-08-26 11:40:00,153.25,153.25,152.92,152.92,7838.0,141.6594,141.6594,141.3544,141.3544,7838.0
2019-08-26 11:45:00,152.99,153.05,152.6,152.7,49119.0,141.4191,141.4746,141.0586,141.151,49119.0
2019-08-26 11:50:00,152.66,152.76,152.33,152.56,38878.0,141.114,141.2065,140.809,141.0216,38878.0
2019-08-26 11:55:00,152.56,152.76,152.32,152.32,9413.0,141.0216,141.2065,140.7998,140.7998,9413.0
2019-08-26 12:00:00,152.32,152.74,152.2,152.62,10445.0,140.7998,141.188,140.6888,141.0771,10445.0
2019-08-26 12:05:00,152.65,153.02,152.65,152.88,7251.0,141.1048,141.4468,141.1048,141.3174,7251.0
2019-08-26 12:10:00,152.95,152.96,152.74,152.88,3485.0,141.3821,141.3914,141.188,141.3174,3485.0
2019-08-26 12:15:00,152.88,152.89,152.75,152.85,4010.0,141.3174,141.3267,141.1972,141.2897,4010.0
2019-08-26 12:20:00,152.89,153.21,152.74,153.18,5600.0,141.3267,141.6224,141.188,141.5947,5600.0
2019-08-26 12:25:00,153.17,153.38,153.16,153.21,5392.0,141.5855,141.7796,141.5762,141.6224,5392.0
2019-08-26 12:30:00,153.24,153.32,153.17,153.18,2607.0,141.6502,141.7241,141.5855,141.5947,2607.0
2019-08-26 12:35:00,153.23,153.31,153.2,153.23,3558.0,141.6409,141.7149,141.6132,141.6409,3558.0
2019-08-26 12:40:00,153.2,153.29,153.13,153.15,4300.0,141.6132,141.6964,141.5485,141.567,4300.0
2019-08-26 12:45:00,153.14,153.19,153.11,153.15,3800.0,141.5577,141.604,141.53,141.567,3800.0
2019-08-26 12:50:00,153.14,153.14,152.99,153.1,1847.0,141.5577,141.5577,141.4191,141.5208,1847.0
2019-08-26 12:55:00,153.14,153.22,153.09,153.21,5580.0,141.5577,141.6317,141.5115,141.6224,5580.0
2019-08-26 13:00:00,153.29,153.4,153.21,153.26,6309.0,141.6964,141.7981,141.6224,141.6687,6309.0
2019-08-26 13:05:00,153.26,153.27,153.04,153.21,9825.0,141.6687,141.6779,141.4653,141.6224,9825.0
2019-08-26 13:10:00,153.21,153.24,153.12,153.12,3852.0,141.6224,141.6502,141.5393,141.5393,3852.0
2019-08-26 13:15:00,153.12,153.16,153.02,153.02,3191.0,141.5393,141.5762,141.4468,141.4468,3191.0
2019-08-26 13:20:00,153.09,153.15,153.06,153.08,3876.0,141.5115,141.567,141.4838,141.5023,3876.0
2019-08-26 13:25:00,153.16,153.26,153.15,153.26,2474.0,141.5762,141.6687,141.567,141.6687,2474.0
2019-08-26 13:30:00,153.31,153.31,153.17,153.24,2620.0,141.7149,141.7149,141.5855,141.6502,2620.0
2019-08-26 13:35:00,153.24,153.3,153.21,153.25,5649.0,141.6502,141.7056,141.6224,141.6594,5649.0
2019-08-26 13:40:00,153.25,153.26,153.12,153.16,2725.0,141.6594,141.6687,141.5393,141.5762,2725.0
2019-08-26 13:45:00,153.2,153.2,153.07,153.09,7000.0,141.6132,141.6132,141.493,141.5115,7000.0
2019-08-26 13:50:00,153.13,153.17,153.09,153.12,3390.0,141.5485,141.5855,141.5115,141.5393,3390.0
2019-08-26 13:55:00,153.19,153.23,153.14,153.23,2020.0,141.604,141.6409,141.5577,141.6409,2020.0
2019-08-26 14:00:00,153.22,153.23,152.94,152.99,4950.0,141.6317,141.6409,141.3729,141.4191,4950.0
2019-08-26 14:05:00,152.99,153.08,152.93,153.03,5206.0,141.4191,141.5023,141.3636,141.4561,5206.0
2019-08-26 14:10:00,153.02,153.04,152.81,152.84,7716.0,141.4468,141.4653,141.2527,141.2804,7716.0
2019-08-26 14:15:00,152.84,153.0,152.83,152.97,3540.0,141.2804,141.4283,141.2712,141.4006,3540.0
2019-08-26 14:20:00,152.97,153.0,152.77,152.81,5672.0,141.4006,141.4283,141.2157,141.2527,5672.0
2019-08-26 14:25:00,152.84,153.01,152.84,152.9,2757.0,141.2804,141.4376,141.2804,141.3359,2757.0
2019-08-26 14:30:00,152.9,153.02,152.87,153.0,4200.0,141.3359,141.4468,141.3082,141.4283,4200.0
2019-08-26 14:35:00,153.0,153.07,152.92,153.0,7689.0,141.4283,141.493,141.3544,141.4283,7689.0
2019-08-26 14:40:00,153.01,153.11,152.96,152.96,5948.0,141.4376,141.53,141.3914,141.3914,5948.0
2019-08-26 14:45:00,152.98,153.04,152.93,152.97,3698.0,141.4098,141.4653,141.3636,141.4006,3698.0
2019-08-26 14:50:00,152.98,152.99,152.74,152.77,3716.0,141.4098,141.4191,141.188,141.2157,3716.0
2019-08-26 14:55:00,152.73,152.86,152.67,152.86,3120.0,141.1788,141.2989,141.1233,141.2989,3120.0
2019-08-26 15:00:00,152.88,153.1,152.88,152.96,5632.0,141.3174,141.5208,141.3174,141.3914,5632.0
2019-08-26 15:05:00,152.95,152.95,152.65,152.68,5826.0,141.3821,141.3821,141.1048,141.1325,5826.0
2019-08-26 15:10:00,152.71,152.91,152.66,152.84,8071.0,141.1603,141.3451,141.114,141.2804,8071.0
2019-08-26 15:15:00,152.85,152.95,152.78,152.81,6315.0,141.2897,141.3821,141.225,141.2527,6315.0
2019-08-26 15:20:00,152.83,152.91,152.79,152.9,6370.0,141.2712,141.3451,141.2342,141.3359,6370.0
2019-08-26 15:25:00,152.9,152.99,152.82,152.82,6940.0,141.3359,141.4191,141.2619,141.2619,6940.0
2019-08-26 15:30:00,152.81,152.96,152.81,152.81,8841.0,141.2527,141.3914,141.2527,141.2527,8841.0
2019-08-26 15:35:00,152.83,152.86,152.68,152.68,8682.0,141.2712,141.2989,141.1325,141.1325,8682.0
2019-08-26 15:40:00,152.67,152.81,152.64,152.68,12347.0,141.1233,141.2527,141.0956,141.1325,12347.0
2019-08-26 15:45:00,152.68,152.88,152.68,152.75,14238.0,141.1325,141.3174,141.1325,141.1972,14238.0
2019-08-26 15:50:00,152.76,152.91,152.64,152.81,32177.0,141.2065,141.3451,141.0956,141.2527,32177.0
2019-08-26 15:55:00,152.77,152.96,152.64,152.91,139569.0,141.2157,141.3914,141.0956,141.3451,139569.0
2019-08-27 09:30:00,153.19,153.54,152.85,152.86,26719.0,141.604,141.9275,141.2897,141.2989,26719.0
2019-08-27 09:35:00,152.87,153.01,152.72,152.94,3815.0,141.3082,141.4376,141.1695,141.3729,3815.0
2019-08-27 09:40:00,152.85,152.94,152.34,152.35,6962.0,141.2897,141.3729,140.8182,140.8275,6962.0
2019-08-27 09:45:00,152.51,152.84,152.51,152.69,5836.0,140.9754,141.2804,140.9754,141.1418,5836.0
2019-08-27 09:50:00,152.68,152.68,152.19,152.52,6415.0,141.1325,141.1325,140.6796,140.9846,6415.0
2019-08-27 09:55:00,152.53,152.75,152.49,152.65,11476.0,140.9939,141.1972,140.9569,141.1048,11476.0
2019-08-27 10:00:00,152.65,152.81,152.45,152.49,33005.0,141.1048,141.2527,140.9199,140.9569,33005.0
2019-08-27 10:05:00,152.46,152.72,152.34,152.4,25621.0,140.9292,141.1695,140.8182,140.8737,25621.0
2019-08-27 10:10:00,152.46,152.63,152.09,152.2,13317.0,140.9292,141.0863,140.5872,140.6888,13317.0
2019-08-27 10:15:00,152.31,152.38,152.2,152.31,11473.0,140.7905,140.8552,140.6888,140.7905,11473.0
2019-08-27 10:20:00,152.27,152.43,152.18,152.26,11555.0,140.7535,140.9014,140.6704,140.7443,11555.0
2019-08-27 10:25:00,152.23,152.3,152.03,152.12,10590.0,140.7166,140.7813,140.5317,140.6149,10590.0
2019-08-27 10:30:00,152.17,152.27,152.08,152.19,9748.0,140.6611,140.7535,140.5779,140.6796,9748.0
2019-08-27 10:35:00,152.18,152.22,152.04,152.05,10922.0,140.6704,140.7073,140.5409,140.5502,10922.0
2019-08-27 10:40:00,152.08,152.11,151.81,152.11,14198.0,140.5779,140.6056,140.3283,140.6056,14198.0
2019-08-27 10:45:00,152.17,152.18,151.85,151.89,9861.0,140.6611,140.6704,140.3653,140.4023,9861.0
2019-08-27 10:50:00,151.89,152.0,151.63,151.68,16740.0,140.4023,140.504,140.1619,140.2082,16740.0
2019-08-27 10:55:00,151.69,151.8,151.54,151.54,14933.0,140.2174,140.3191,140.0788,140.0788,14933.0
2019-08-27 11:00:00,151.56,151.67,151.47,151.63,10349.0,140.0972,140.1989,140.014,140.1619,10349.0
2019-08-27 11:05:00,151.63,151.64,151.46,151.48,13293.0,140.1619,140.1712,140.0048,140.0233,13293.0
2019-08-27 11:10:00,151.48,151.55,151.11,151.22,8153.0,140.0233,140.088,139.6813,139.783,8153.0
2019-08-27 11:15:00,151.21,151.21,150.87,151.01,14936.0,139.7737,139.7737,139.4594,139.5888,14936.0
2019-08-27 11:20:00,150.99,151.05,150.91,151.03,7192.0,139.5704,139.6258,139.4964,139.6073,7192.0
2019-08-27 11:25:00,151.05,151.19,151.0,151.01,14381.0,139.6258,139.7552,139.5796,139.5888,14381.0
2019-08-27 11:30:00,150.99,151.43,150.92,151.27,20035.0,139.5704,139.9771,139.5056,139.8292,20035.0
2019-08-27 11:35:00,151.23,151.39,151.16,151.26,10144.0,139.7922,139.9401,139.7275,139.8199,10144.0
2019-08-27 11:40:00,151.26,151.33,150.89,151.01,27521.0,139.8199,139.8846,139.4779,139.5888,27521.0
2019-08-27 11:45:00,151.1,151.1,150.83,151.02,15740.0,139.672,139.672,139.4225,139.5981,15740.0
2019-08-27 11:50:00,151.0,151.11,150.66,150.84,30256.0,139.5796,139.6813,139.2653,139.4317,30256.0
2019-08-27 11:55:00,150.85,150.94,150.25,150.33,19785.0,139.4409,139.5241,138.8863,138.9603,19785.0
2019-08-27 12:00:00,150.38,150.44,149.86,149.93,41115.0,139.0065,139.0619,138.5258,138.5905,41115.0
2019-08-27 12:05:00,149.94,150.03,149.77,149.82,11188.0,138.5998,138.683,138.4426,138.4888,11188.0
2019-08-27 12:10:00,149.81,149.89,149.11,149.18,22681.0,138.4796,138.5535,137.8325,137.8972,22681.0
2019-08-27 12:15:00,149.11,149.26,148.88,149.07,19410.0,137.8325,137.9712,137.6199,137.7956,19410.0
2019-08-27 12:20:00,149.1,149.1,148.74,148.74,23476.0,137.8233,137.8233,137.4905,137.4905,23476.0
2019-08-27 12:25:00,148.75,148.94,148.09,148.09,47900.0,137.4998,137.6754,136.8897,136.8897,47900.0
2019-08-27 12:30:00,148.13,148.15,147.5,147.75,52306.0,136.9267,136.9451,136.3443,136.5754,52306.0
2019-08-27 12:35:00,147.78,147.88,147.53,147.69,44429.0,136.6031,136.6956,136.372,136.5199,44429.0
2019-08-27 12:40:00,147.7,147.7,147.05,147.08,46904.0,136.5292,136.5292,135.9283,135.9561,46904.0
2019-08-27 12:45:00,147.06,147.52,147.05,147.24,28776.0,135.9376,136.3628,135.9283,136.104,28776.0
2019-08-27 12:50:00,147.17,147.17,146.63,146.81,28753.0,136.0393,136.0393,135.5401,135.7065,28753.0
2019-08-27 12:55:00,146.87,146.88,146.33,146.46,32818.0,135.762,135.7712,135.2628,135.383,32818.0
2019-08-27 13:00:00,146.41,147.1,146.25,146.99,67687.0,135.3367,135.9746,135.1888,135.8729,67687.0
2019-08-27 13:05:00,146.97,147.5,146.69,147.45,19447.0,135.8544,136.3443,135.5956,136.2981,19447.0
2019-08-27 13:10:00,147.44,147.68,146.98,147.02,16725.0,136.2888,136.5107,135.8636,135.9006,16725.0
2019-08-27 13:15:00,146.88,147.03,146.4,146.46,16424.0,135.7712,135.9099,135.3275,135.383,16424.0
2019-08-27 13:20:00,146.45,147.27,146.44,147.17,16993.0,135.3737,136.1317,135.3645,136.0393,16993.0
2019-08-27 13:25:00,147.12,147.66,147.05,147.64,11638.0,135.993,136.4922,135.9283,136.4737,11638.0
2019-08-27 13:30:00,147.55,147.67,147.31,147.46,14104.0,136.3905,136.5014,136.1687,136.3073,14104.0
2019-08-27 13:35:00,147.39,148.19,147.38,148.07,86242.0,136.2426,136.9821,136.2334,136.8712,86242.0
2019-08-27 13:40:00,148.12,148.18,147.94,147.96,26559.0,136.9174,136.9729,136.751,136.7695,26559.0
2019-08-27 13:45:00,147.97,148.01,147.75,148.0,10149.0,136.7788,136.8157,136.5754,136.8065,10149.0
2019-08-27 13:50:00,147.96,148.01,147.65,147.66,20588.0,136.7695,136.8157,136.483,136.4922,20588.0
2019-08-27 13:55:00,147.65,147.73,147.45,147.49,8801.0,136.483,136.5569,136.2981,136.3351,8801.0
2019-08-27 14:00:00,147.44,148.04,147.42,147.93,20111.0,136.2888,136.8435,136.2704,136.7418,20111.0
2019-08-27 14:05:00,147.96,148.14,147.88,147.93,21858.0,136.7695,136.9359,136.6956,136.7418,21858.0
2019-08-27 14:10:00,147.92,147.97,147.4,147.41,10871.0,136.7325,136.7788,136.2519,136.2611,10871.0
2019-08-27 14:15:00,147.37,147.53,147.28,147.38,13549.0,136.2241,136.372,136.1409,136.2334,13549.0
2019-08-27 14:20:00,147.36,147.61,147.35,147.52,13695.0,136.2149,136.446,136.2057,136.3628,13695.0
2019-08-27 14:25:00,147.54,147.57,147.23,147.38,15212.0,136.3813,136.409,136.0947,136.2334,15212.0
2019-08-27 14:30:00,147.36,147.82,147.15,147.56,29031.0,136.2149,136.6401,136.0208,136.3998,29031.0
2019-08-27 14:35:00,147.56,147.8,147.46,147.78,14596.0,136.3998,136.6216,136.3073,136.6031,14596.0
2019-08-27 14:40:00,147.79,148.02,147.6,147.94,18404.0,136.6124,136.825,136.4367,136.751,18404.0
2019-08-27 14:45:00,147.84,147.95,147.62,147.86,11486.0,136.6586,136.7603,136.4552,136.6771,11486.0
2019-08-27 14:50:00,147.72,147.84,147.51,147.84,22318.0,136.5477,136.6586,136.3536,136.6586,22318.0
2019-08-27 14:55:00,147.77,147.89,147.44,147.44,23457.0,136.5939,136.7048,136.2888,136.2888,23457.0
2019-08-27 15:00:00,147.44,147.69,147.28,147.65,42229.0,136.2888,136.5199,136.1409,136.483,42229.0
2019-08-27 15:05:00,147.59,147.73,146.98,147.19,61876.0,136.4275,136.5569,135.8636,136.0578,61876.0
2019-08-27 15:10:00,147.11,147.2,146.9,147.02,15079.0,135.9838,136.067,135.7897,135.9006,15079.0
2019-08-27 15:15:00,147.02,147.09,146.84,146.85,19590.0,135.9006,135.9653,135.7342,135.7435,19590.0
2019-08-27 15:20:00,146.83,146.85,146.53,146.75,18729.0,135.725,135.7435,135.4477,135.651,18729.0
2019-08-27 15:25:00,146.77,146.83,146.33,146.49,28140.0,135.6695,135.725,135.2628,135.4107,28140.0
2019-08-27 15:30:00,146.53,146.81,146.4,146.54,20870.0,135.4477,135.7065,135.3275,135.4569,20870.0
2019-08-27 15:35:00,146.48,146.76,146.32,146.68,30091.0,135.4015,135.6603,135.2536,135.5863,30091.0
2019-08-27 15:40:00,146.71,146.95,146.68,146.72,30634.0,135.6141,135.8359,135.5863,135.6233,30634.0
2019-08-27 15:45:00,146.77,146.94,146.73,146.86,63845.0,135.6695,135.8267,135.6325,135.7527,63845.0
2019-08-27 15:50:00,146.85,146.87,146.39,146.45,66906.0,135.7435,135.762,135.3183,135.3737,66906.0
2019-08-27 15:55:00,146.4,146.64,146.23,146.34,202985.0,135.3275,135.5494,135.1704,135.272,202985.0
2019-08-28 09:30:00,146.28,147.03,146.26,146.85,35041.0,135.2166,135.9099,135.1981,135.7435,35041.0
2019-08-28 09:35:00,146.82,147.97,146.67,147.02,46687.0,135.7157,136.7788,135.5771,135.9006,46687.0
2019-08-28 09:40:00,146.99,146.99,145.74,145.93,36043.0,135.8729,135.8729,134.7174,134.893,36043.0
2019-08-28 09:45:00,145.84,146.07,145.5,145.9,95952.0,134.8099,135.0225,134.4956,134.8653,95952.0
2019-08-28 09:50:00,145.86,146.29,145.57,146.0,88898.0,134.8283,135.2258,134.5603,134.9578,88898.0
2019-08-28 09:55:00,146.01,147.78,145.76,147.76,44058.0,134.967,136.6031,134.7359,136.5846,44058.0
2019-08-28 10:00:00,147.77,149.38,147.77,148.71,53102.0,136.5939,138.0821,136.5939,137.4628,53102.0
2019-08-28 10:05:00,148.34,148.65,148.21,148.41,23506.0,137.1208,137.4073,137.0006,137.1855,23506.0
2019-08-28 10:10:00,148.46,148.46,147.54,147.56,26770.0,137.2317,137.2317,136.3813,136.3998,26770.0
2019-08-28 10:15:00,147.56,148.12,147.55,148.0,10962.0,136.3998,136.9174,136.3905,136.8065,10962.0
2019-08-28 10:20:00,148.04,148.23,147.85,147.94,5724.0,136.8435,137.0191,136.6678,136.751,5724.0
2019-08-28 10:25:00,147.94,148.02,147.78,148.02,10758.0,136.751,136.825,136.6031,136.825,10758.0
2019-08-28 10:30:00,148.01,148.13,147.92,148.0,8505.0,136.8157,136.9267,136.7325,136.8065,8505.0
2019-08-28 10:35:00,148.0,148.73,148.0,148.53,9157.0,136.8065,137.4813,136.8065,137.2964,9157.0
2019-08-28 10:40:00,148.47,149.01,148.37,149.0,5966.0,137.2409,137.7401,137.1485,137.7309,5966.0
2019-08-28 10:45:00,148.99,149.04,148.61,148.71,5963.0,137.7216,137.7678,137.3704,137.4628,5963.0
2019-08-28 10:50:00,148.72,148.99,148.59,148.88,6057.0,137.472,137.7216,137.3519,137.6199,6057.0
2019-08-28 10:55:00,148.89,148.89,148.72,148.78,5220.0,137.6292,137.6292,137.472,137.5275,5220.0
2019-08-28 11:00:00,148.76,148.83,148.57,148.78,8036.0,137.509,137.5737,137.3334,137.5275,8036.0
2019-08-28 11:05:00,148.81,148.84,148.62,148.73,15468.0,137.5552,137.583,137.3796,137.4813,15468.0
2019-08-28 11:10:00,148.75,148.8,148.62,148.7,17169.0,137.4998,137.546,137.3796,137.4535,17169.0
2019-08-28 11:15:00,148.74,148.75,148.13,148.32,35887.0,137.4905,137.4998,136.9267,137.1023,35887.0
2019-08-28 11:20:00,148.38,148.55,148.16,148.25,45591.0,137.1578,137.3149,136.9544,137.0376,45591.0
2019-08-28 11:25:00,148.38,148.46,148.25,148.25,39239.0,137.1578,137.2317,137.0376,137.0376,39239.0
2019-08-28 11:30:00,148.26,148.43,148.13,148.16,28579.0,137.0468,137.204,136.9267,136.9544,28579.0
2019-08-28 11:35:00,148.2,148.35,147.96,148.18,16931.0,136.9914,137.13,136.7695,136.9729,16931.0
2019-08-28 11:40:00,148.15,148.15,147.9,147.9,21843.0,136.9451,136.9451,136.7141,136.7141,21843.0
2019-08-28 11:45:00,147.96,148.01,147.76,147.85,18048.0,136.7695,136.8157,136.5846,136.6678,18048.0
2019-08-28 11:50:00,147.83,147.97,147.75,147.78,21569.0,136.6493,136.7788,136.5754,136.6031,21569.0
2019-08-28 11:55:00,147.82,147.82,147.63,147.65,7301.0,136.6401,136.6401,136.4645,136.483,7301.0
2019-08-28 12:00:00,147.66,147.81,147.49,147.65,22713.0,136.4922,136.6309,136.3351,136.483,22713.0
2019-08-28 12:05:00,147.65,147.72,147.48,147.61,16966.0,136.483,136.5477,136.3258,136.446,16966.0
2019-08-28 12:10:00,147.58,147.58,147.33,147.33,23846.0,136.4183,136.4183,136.1872,136.1872,23846.0
2019-08-28 12:15:00,147.38,147.39,147.17,147.25,54580.0,136.2334,136.2426,136.0393,136.1132,54580.0
2019-08-28 12:20:00,147.24,147.25,147.02,147.04,20719.0,136.104,136.1132,135.9006,135.9191,20719.0
2019-08-28 12:25:00,147.04,147.08,146.62,146.7,44825.0,135.9191,135.9561,135.5309,135.6048,44825.0
2019-08-28 12:30:00,146.69,147.4,146.58,147.28,41344.0,135.5956,136.2519,135.4939,136.1409,41344.0
2019-08-28 12:35:00,147.24,147.53,147.15,147.5,13903.0,136.104,136.372,136.0208,136.3443,13903.0
2019-08-28 12:40:00,147.55,147.56,147.04,147.18,58493.0,136.3905,136.3998,135.9191,136.0485,58493.0
2019-08-28 12:45:00,147.17,147.17,146.94,147.03,21382.0,136.0393,136.0393,135.8267,135.9099,21382.0
2019-08-28 12:50:00,147.03,147.04,146.78,146.86,49305.0,135.9099,135.9191,135.6788,135.7527,49305.0
2019-08-28 12:55:00,146.85,147.25,146.67,147.09,39872.0,135.7435,136.1132,135.5771,135.9653,39872.0
2019-08-28 13:00:00,147.14,147.65,147.14,147.59,9870.0,136.0115,136.483,136.0115,136.4275,9870.0
2019-08-28 13:05:00,147.62,147.94,147.5,147.84,14618.0,136.4552,136.751,136.3443,136.6586,14618.0
2019-08-28 13:10:00,147.87,147.89,147.67,147.84,8435.0,136.6863,136.7048,136.5014,136.6586,8435.0
2019-08-28 13:15:00,147.78,147.86,147.63,147.75,6759.0,136.6031,136.6771,136.4645,136.5754,6759.0
2019-08-28 13:20:00,147.73,147.93,147.73,147.91,5904.0,136.5569,136.7418,136.5569,136.7233,5904.0
2019-08-28 13:25:00,147.96,148.0,147.86,147.92,11142.0,136.7695,136.8065,136.6771,136.7325,11142.0
2019-08-28 13:30:00,147.93,147.97,147.78,147.95,4912.0,136.7418,136.7788,136.6031,136.7603,4912.0
2019-08-28 13:35:00,147.93,148.0,147.89,147.97,3757.0,136.7418,136.8065,136.7048,136.7788,3757.0
2019-08-28 13:40:00,148.0,148.34,147.97,148.28,5684.0,136.8065,137.1208,136.7788,137.0653,5684.0
2019-08-28 13:45:00,148.3,148.3,148.01,148.03,56624.0,137.0838,137.0838,136.8157,136.8342,56624.0
2019-08-28 13:50:00,147.98,147.98,147.7,147.7,10257.0,136.788,136.788,136.5292,136.5292,10257.0
2019-08-28 13:55:00,147.72,147.73,147.43,147.48,17885.0,136.5477,136.5569,136.2796,136.3258,17885.0
2019-08-28 14:00:00,147.48,147.91,147.46,147.83,16737.0,136.3258,136.7233,136.3073,136.6493,16737.0
2019-08-28 14:05:00,147.8,147.83,147.65,147.83,6557.0,136.6216,136.6493,136.483,136.6493,6557.0
2019-08-28 14:10:00,147.83,147.96,147.79,147.94,3560.0,136.6493,136.7695,136.6124,136.751,3560.0
2019-08-28 14:15:00,147.99,148.06,147.96,148.0,4307.0,136.7972,136.862,136.7695,136.8065,4307.0
2019-08-28 14:20:00,148.04,148.23,148.01,148.23,3208.0,136.8435,137.0191,136.8157,137.0191,3208.0
2019-08-28 14:25:00,148.3,148.43,148.25,148.38,3700.0,137.0838,137.204,137.0376,137.1578,3700.0
2019-08-28 14:30:00,148.38,148.5,148.24,148.5,11310.0,137.1578,137.2687,137.0283,137.2687,11310.0
2019-08-28 14:35:00,148.53,148.6,148.45,148.53,4761.0,137.2964,137.3611,137.2225,137.2964,4761.0
2019-08-28 14:40:00,148.52,148.53,148.32,148.38,5620.0,137.2872,137.2964,137.1023,137.1578,5620.0
2019-08-28 14:45:00,148.37,148.56,148.37,148.53,4550.0,137.1485,137.3241,137.1485,137.2964,4550.0
2019-08-28 14:50:00,148.52,148.52,148.24,148.42,9629.0,137.2872,137.2872,137.0283,137.1947,9629.0
2019-08-28 14:55:00,148.39,148.41,147.98,148.01,18676.0,137.167,137.1855,136.788,136.8157,18676.0
2019-08-28 15:00:00,147.96,148.01,147.79,147.82,20270.0,136.7695,136.8157,136.6124,136.6401,20270.0
2019-08-28 15:05:00,147.82,147.82,147.57,147.75,40122.0,136.6401,136.6401,136.409,136.5754,40122.0
2019-08-28 15:10:00,147.75,147.78,147.44,147.58,11721.0,136.5754,136.6031,136.2888,136.4183,11721.0
2019-08-28 15:15:00,147.58,147.7,147.5,147.69,9025.0,136.4183,136.5292,136.3443,136.5199,9025.0
2019-08-28 15:20:00,147.76,147.76,147.45,147.56,9192.0,136.5846,136.5846,136.2981,136.3998,9192.0
2019-08-28 15:25:00,147.55,147.7,147.47,147.65,5008.0,136.3905,136.5292,136.3166,136.483,5008.0
2019-08-28 15:30:00,147.65,147.73,147.57,147.73,12114.0,136.483,136.5569,136.409,136.5569,12114.0
2019-08-28 15:35:00,147.73,147.79,147.56,147.56,17993.0,136.5569,136.6124,136.3998,136.3998,17993.0
2019-08-28 15:40:00,147.57,147.61,147.43,147.43,19128.0,136.409,136.446,136.2796,136.2796,19128.0
2019-08-28 15:45:00,147.44,147.44,147.28,147.28,40268.0,136.2888,136.2888,136.1409,136.1409,40268.0
2019-08-28 15:50:00,147.3,147.41,147.19,147.23,34660.0,136.1594,136.2611,136.0578,136.0947,34660.0
2019-08-28 15:55:00,147.2,147.5,147.19,147.46,80384.0,136.067,136.3443,136.0578,136.3073,80384.0
2019-08-29 09:30:00,149.09,150.22,148.91,149.7,43348.0,137.8141,138.8586,137.6477,138.3779,43348.0
2019-08-29 09:35:00,149.72,150.01,149.38,149.74,34436.0,138.3964,138.6645,138.0821,138.4149,34436.0
2019-08-29 09:40:00,149.84,150.33,149.72,150.2,81924.0,138.5073,138.9603,138.3964,138.8401,81924.0
2019-08-29 09:45:00,150.3,150.66,150.04,150.59,37589.0,138.9325,139.2653,138.6922,139.2006,37589.0
2019-08-29 09:50:00,150.73,150.74,149.9,150.34,75125.0,139.33,139.3393,138.5628,138.9695,75125.0
2019-08-29 09:55:00,150.29,150.29,149.81,150.05,13679.0,138.9233,138.9233,138.4796,138.7014,13679.0
2019-08-29 10:00:00,149.96,150.06,149.78,149.93,8424.0,138.6183,138.7107,138.4519,138.5905,8424.0
2019-08-29 10:05:00,149.95,150.18,149.8,150.18,11364.0,138.609,138.8216,138.4704,138.8216,11364.0
2019-08-29 10:10:00,150.02,150.07,149.8,149.96,4477.0,138.6737,138.7199,138.4704,138.6183,4477.0
2019-08-29 10:15:00,150.03,150.34,150.03,150.2,3753.0,138.683,138.9695,138.683,138.8401,3753.0
2019-08-29 10:20:00,150.17,150.37,150.1,150.14,13809.0,138.8124,138.9972,138.7477,138.7846,13809.0
2019-08-29 10:25:00,150.14,150.35,150.06,150.21,3725.0,138.7846,138.9788,138.7107,138.8493,3725.0
2019-08-29 10:30:00,150.26,150.31,150.05,150.24,5021.0,138.8956,138.9418,138.7014,138.8771,5021.0
2019-08-29 10:35:00,150.19,150.2,149.71,150.0,10430.0,138.8309,138.8401,138.3872,138.6552,10430.0
2019-08-29 10:40:00,150.08,150.36,149.95,150.31,8163.0,138.7292,138.988,138.609,138.9418,8163.0
2019-08-29 10:45:00,150.31,150.36,150.08,150.2,23086.0,138.9418,138.988,138.7292,138.8401,23086.0
2019-08-29 10:50:00,150.12,150.38,150.08,150.37,12416.0,138.7662,139.0065,138.7292,138.9972,12416.0
2019-08-29 10:55:00,150.35,150.68,150.24,150.61,26388.0,138.9788,139.2838,138.8771,139.2191,26388.0
2019-08-29 11:00:00,150.59,150.75,150.32,150.49,44708.0,139.2006,139.3485,138.951,139.1082,44708.0
2019-08-29 11:05:00,150.51,150.87,150.51,150.69,37276.0,139.1267,139.4594,139.1267,139.293,37276.0
2019-08-29 11:10:00,150.67,151.31,150.62,150.99,61365.0,139.2746,139.8662,139.2283,139.5704,61365.0
2019-08-29 11:15:00,150.99,151.42,150.92,151.07,52665.0,139.5704,139.9678,139.5056,139.6443,52665.0
2019-08-29 11:20:00,151.06,151.51,151.06,151.47,96148.0,139.6351,140.051,139.6351,140.014,96148.0
2019-08-29 11:25:00,151.48,151.69,151.42,151.61,5300.0,140.0233,140.2174,139.9678,140.1435,5300.0
2019-08-29 11:30:00,151.51,151.72,151.45,151.67,46035.0,140.051,140.2451,139.9956,140.1989,46035.0
2019-08-29 11:35:00,151.64,151.73,151.59,151.73,4539.0,140.1712,140.2544,140.125,140.2544,4539.0
2019-08-29 11:40:00,151.8,152.14,151.76,152.07,70640.0,140.3191,140.6334,140.2821,140.5687,70640.0
2019-08-29 11:45:00,152.03,152.24,151.92,152.07,39758.0,140.5317,140.7258,140.43,140.5687,39758.0
2019-08-29 11:50:00,152.11,152.11,151.87,152.0,7505.0,140.6056,140.6056,140.3838,140.504,7505.0
2019-08-29 11:55:00,152.02,152.04,151.83,151.88,7049.0,140.5225,140.5409,140.3468,140.393,7049.0
2019-08-29 12:00:00,151.88,152.01,151.85,151.95,4876.0,140.393,140.5132,140.3653,140.4577,4876.0
2019-08-29 12:05:00,151.93,151.93,151.73,151.75,6141.0,140.4393,140.4393,140.2544,140.2729,6141.0
2019-08-29 12:10:00,151.75,151.9,151.75,151.82,14995.0,140.2729,140.4115,140.2729,140.3376,14995.0
2019-08-29 12:15:00,151.84,151.88,151.62,151.73,10045.0,140.3561,140.393,140.1527,140.2544,10045.0
2019-08-29 12:20:00,151.75,152.09,151.71,151.84,49155.0,140.2729,140.5872,140.2359,140.3561,49155.0
2019-08-29 12:25:00,151.82,151.97,151.76,151.97,8201.0,140.3376,140.4762,140.2821,140.4762,8201.0
2019-08-29 12:30:00,151.96,152.0,151.75,151.79,39309.0,140.467,140.504,140.2729,140.3098,39309.0
2019-08-29 12:35:00,151.8,151.92,151.79,151.87,4844.0,140.3191,140.43,140.3098,140.3838,4844.0
2019-08-29 12:40:00,151.87,151.91,151.74,151.83,9550.0,140.3838,140.4208,140.2636,140.3468,9550.0
2019-08-29 12:45:00,151.86,152.12,151.82,152.06,5324.0,140.3746,140.6149,140.3376,140.5594,5324.0
2019-08-29 12:50:00,152.02,152.12,151.94,151.94,2500.0,140.5225,140.6149,140.4485,140.4485,2500.0
2019-08-29 12:55:00,151.98,152.01,151.94,152.0,3438.0,140.4855,140.5132,140.4485,140.504,3438.0
2019-08-29 13:00:00,152.08,152.11,151.92,151.96,3300.0,140.5779,140.6056,140.43,140.467,3300.0
2019-08-29 13:05:00,151.95,151.99,151.77,151.81,3300.0,140.4577,140.4947,140.2914,140.3283,3300.0
2019-08-29 13:10:00,151.74,151.95,151.69,151.95,7928.0,140.2636,140.4577,140.2174,140.4577,7928.0
2019-08-29 13:15:00,151.91,152.04,151.83,151.99,4579.0,140.4208,140.5409,140.3468,140.4947,4579.0
2019-08-29 13:20:00,152.03,152.03,151.79,151.79,5249.0,140.5317,140.5317,140.3098,140.3098,5249.0
2019-08-29 13:25:00,151.76,151.93,151.71,151.75,6080.0,140.2821,140.4393,140.2359,140.2729,6080.0
2019-08-29 13:30:00,151.75,151.91,151.75,151.88,3204.0,140.2729,140.4208,140.2729,140.393,3204.0
2019-08-29 13:35:00,151.88,152.04,151.88,152.03,2100.0,140.393,140.5409,140.393,140.5317,2100.0
2019-08-29 13:40:00,152.07,152.23,152.07,152.11,4065.0,140.5687,140.7166,140.5687,140.6056,4065.0
2019-08-29 13:45:00,152.15,152.19,152.11,152.19,2398.0,140.6426,140.6796,140.6056,140.6796,2398.0
2019-08-29 13:50:00,152.17,152.17,151.92,151.95,4218.0,140.6611,140.6611,140.43,140.4577,4218.0
2019-08-29 13:55:00,151.91,151.94,151.75,151.89,9317.0,140.4208,140.4485,140.2729,140.4023,9317.0
2019-08-29 14:00:00,151.9,152.05,151.85,152.05,6550.0,140.4115,140.5502,140.3653,140.5502,6550.0
2019-08-29 14:05:00,152.06,152.18,152.04,152.13,2651.0,140.5594,140.6704,140.5409,140.6241,2651.0
2019-08-29 14:10:00,152.18,152.18,152.04,152.1,2676.0,140.6704,140.6704,140.5409,140.5964,2676.0
2019-08-29 14:15:00,152.09,152.11,151.79,151.89,7847.0,140.5872,140.6056,140.3098,140.4023,7847.0
2019-08-29 14:20:00,151.8,151.87,151.73,151.8,4420.0,140.3191,140.3838,140.2544,140.3191,4420.0
2019-08-29 14:25:00,151.89,152.02,151.81,151.81,4989.0,140.4023,140.5225,140.3283,140.3283,4989.0
2019-08-29 14:30:00,151.84,152.18,151.84,152.18,4250.0,140.3561,140.6704,140.3561,140.6704,4250.0
2019-08-29 14:35:00,152.14,152.14,151.89,151.92,4901.0,140.6334,140.6334,140.4023,140.43,4901.0
2019-08-29 14:40:00,151.92,151.95,151.82,151.95,18150.0,140.43,140.4577,140.3376,140.4577,18150.0
2019-08-29 14:45:00,151.95,152.03,151.95,151.99,4243.0,140.4577,140.5317,140.4577,140.4947,4243.0
2019-08-29 14:50:00,151.98,152.11,151.87,152.08,36057.0,140.4855,140.6056,140.3838,140.5779,36057.0
2019-08-29 14:55:00,152.03,152.33,151.97,152.25,28240.0,140.5317,140.809,140.4762,140.7351,28240.0
2019-08-29 15:00:00,152.22,152.22,151.94,152.06,5133.0,140.7073,140.7073,140.4485,140.5594,5133.0
2019-08-29 15:05:00,152.08,152.15,151.98,152.07,4778.0,140.5779,140.6426,140.4855,140.5687,4778.0
2019-08-29 15:10:00,152.12,152.42,152.12,152.33,7245.0,140.6149,140.8922,140.6149,140.809,7245.0
2019-08-29 15:15:00,152.38,152.83,152.35,152.64,44153.0,140.8552,141.2712,140.8275,141.0956,44153.0
2019-08-29 15:20:00,152.6,152.73,152.55,152.62,13689.0,141.0586,141.1788,141.0124,141.0771,13689.0
2019-08-29 15:25:00,152.62,152.69,152.46,152.61,19058.0,141.0771,141.1418,140.9292,141.0678,19058.0
2019-08-29 15:30:00,152.6,152.68,152.55,152.61,8657.0,141.0586,141.1325,141.0124,141.0678,8657.0
2019-08-29 15:35:00,152.6,152.71,152.15,152.16,80971.0,141.0586,141.1603,140.6426,140.6519,80971.0
2019-08-29 15:40:00,152.16,152.35,152.12,152.18,40062.0,140.6519,140.8275,140.6149,140.6704,40062.0
2019-08-29 15:45:00,152.18,152.51,152.18,152.42,21616.0,140.6704,140.9754,140.6704,140.8922,21616.0
2019-08-29 15:50:00,152.46,152.5,152.23,152.23,25132.0,140.9292,140.9661,140.7166,140.7166,25132.0
2019-08-29 15:55:00,152.29,152.55,152.19,152.49,57569.0,140.772,141.0124,140.6796,140.9569,57569.0
2019-08-30 09:30:00,153.3,153.99,153.15,153.5,25971.0,141.7056,142.3435,141.567,141.8905,25971.0
2019-08-30 09:35:00,153.62,154.02,153.46,153.89,11421.0,142.0014,142.3712,141.8535,142.251,11421.0
2019-08-30 09:40:00,154.05,154.55,153.95,154.28,10751.0,142.3989,142.8611,142.3065,142.6115,10751.0
2019-08-30 09:45:00,154.24,155.11,154.21,154.71,85930.0,142.5745,143.3787,142.5468,143.009,85930.0
2019-08-30 09:50:00,154.66,155.03,153.85,154.96,27648.0,142.9628,143.3048,142.214,143.2401,27648.0
2019-08-30 09:55:00,154.88,155.07,154.39,154.44,21700.0,143.1661,143.3418,142.7132,142.7594,21700.0
2019-08-30 10:00:00,154.55,155.37,154.55,155.11,48662.0,142.8611,143.6191,142.8611,143.3787,48662.0
2019-08-30 10:05:00,155.07,155.07,154.78,154.99,8055.0,143.3418,143.3418,143.0737,143.2678,8055.0
2019-08-30 10:10:00,155.07,155.08,154.21,154.42,44903.0,143.3418,143.351,142.5468,142.7409,44903.0
2019-08-30 10:15:00,154.36,154.48,154.25,154.48,5946.0,142.6855,142.7964,142.5838,142.7964,5946.0
2019-08-30 10:20:00,154.47,154.47,153.41,153.68,42471.0,142.7872,142.7872,141.8073,142.0569,42471.0
2019-08-30 10:25:00,153.68,153.81,153.53,153.75,3712.0,142.0569,142.1771,141.9182,142.1216,3712.0
2019-08-30 10:30:00,153.82,153.98,153.64,153.72,5225.0,142.1863,142.3342,142.0199,142.0939,5225.0
2019-08-30 10:35:00,153.72,153.93,153.44,153.59,49943.0,142.0939,142.288,141.8351,141.9737,49943.0
2019-08-30 10:40:00,153.65,153.65,153.33,153.54,6864.0,142.0292,142.0292,141.7334,141.9275,6864.0
2019-08-30 10:45:00,153.5,153.5,153.34,153.5,9135.0,141.8905,141.8905,141.7426,141.8905,9135.0
2019-08-30 10:50:00,153.49,153.57,153.19,153.53,30925.0,141.8813,141.9552,141.604,141.9182,30925.0
2019-08-30 10:55:00,153.52,153.82,153.29,153.43,34053.0,141.909,142.1863,141.6964,141.8258,34053.0
2019-08-30 11:00:00,153.43,153.43,152.88,152.88,17292.0,141.8258,141.8258,141.3174,141.3174,17292.0
2019-08-30 11:05:00,152.87,153.26,152.61,153.26,13291.0,141.3082,141.6687,141.0678,141.6687,13291.0
2019-08-30 11:10:00,153.3,153.3,152.54,152.88,56836.0,141.7056,141.7056,141.0031,141.3174,56836.0
2019-08-30 11:15:00,152.91,153.03,152.76,152.97,8043.0,141.3451,141.4561,141.2065,141.4006,8043.0
2019-08-30 11:20:00,152.93,153.28,152.85,153.25,12442.0,141.3636,141.6872,141.2897,141.6594,12442.0
2019-08-30 11:25:00,153.21,153.34,152.98,153.0,12341.0,141.6224,141.7426,141.4098,141.4283,12341.0
2019-08-30 11:30:00,152.98,153.33,152.98,153.33,6004.0,141.4098,141.7334,141.4098,141.7334,6004.0
2019-08-30 11:35:00,153.31,153.33,153.05,153.22,8797.0,141.7149,141.7334,141.4746,141.6317,8797.0
2019-08-30 11:40:00,153.22,153.47,153.22,153.43,3079.0,141.6317,141.8628,141.6317,141.8258,3079.0
2019-08-30 11:45:00,153.55,153.7,153.39,153.69,4260.0,141.9367,142.0754,141.7888,142.0661,4260.0
2019-08-30 11:50:00,153.69,153.74,153.3,153.36,8353.0,142.0661,142.1124,141.7056,141.7611,8353.0
2019-08-30 11:55:00,153.37,153.45,153.19,153.41,5668.0,141.7703,141.8443,141.604,141.8073,5668.0
2019-08-30 12:00:00,153.44,153.54,153.44,153.52,5455.0,141.8351,141.9275,141.8351,141.909,5455.0
2019-08-30 12:05:00,153.52,153.68,153.47,153.51,4210.0,141.909,142.0569,141.8628,141.8998,4210.0
2019-08-30 12:10:00,153.5,153.93,153.46,153.83,4995.0,141.8905,142.288,141.8535,142.1956,4995.0
2019-08-30 12:15:00,153.86,154.07,153.86,154.03,5466.0,142.2233,142.4174,142.2233,142.3804,5466.0
2019-08-30 12:20:00,154.1,154.19,154.01,154.16,2411.0,142.4451,142.5283,142.3619,142.5006,2411.0
2019-08-30 12:25:00,154.16,154.28,154.11,154.26,3857.0,142.5006,142.6115,142.4544,142.593,3857.0
2019-08-30 12:30:00,154.25,154.31,153.93,153.93,5954.0,142.5838,142.6393,142.288,142.288,5954.0
2019-08-30 12:35:00,153.98,154.18,153.95,154.06,3800.0,142.3342,142.5191,142.3065,142.4082,3800.0
2019-08-30 12:40:00,154.09,154.25,154.08,154.2,2600.0,142.4359,142.5838,142.4266,142.5376,2600.0
2019-08-30 12:45:00,154.21,154.31,154.21,154.25,4655.0,142.5468,142.6393,142.5468,142.5838,4655.0
2019-08-30 12:50:00,154.25,154.25,153.95,154.05,4933.0,142.5838,142.5838,142.3065,142.3989,4933.0
2019-08-30 12:55:00,154.13,154.19,154.01,154.08,3200.0,142.4729,142.5283,142.3619,142.4266,3200.0
2019-08-30 13:00:00,154.16,154.41,154.16,154.25,3400.0,142.5006,142.7317,142.5006,142.5838,3400.0
2019-08-30 13:05:00,154.21,154.43,154.11,154.41,4550.0,142.5468,142.7502,142.4544,142.7317,4550.0
2019-08-30 13:10:00,154.41,154.52,154.26,154.44,4937.0,142.7317,142.8334,142.593,142.7594,4937.0
2019-08-30 13:15:00,154.44,154.54,154.31,154.36,3051.0,142.7594,142.8519,142.6393,142.6855,3051.0
2019-08-30 13:20:00,154.35,154.52,154.34,154.46,3443.0,142.6762,142.8334,142.667,142.7779,3443.0
2019-08-30 13:25:00,154.46,154.46,154.09,154.09,10356.0,142.7779,142.7779,142.4359,142.4359,10356.0
2019-08-30 13:30:00,154.07,154.16,154.03,154.13,2500.0,142.4174,142.5006,142.3804,142.4729,2500.0
2019-08-30 13:35:00,154.13,154.14,153.99,153.99,2700.0,142.4729,142.4821,142.3435,142.3435,2700.0
2019-08-30 13:40:00,153.97,154.04,153.86,153.97,2200.0,142.325,142.3897,142.2233,142.325,2200.0
2019-08-30 13:45:00,153.91,154.06,153.91,154.01,5201.0,142.2695,142.4082,142.2695,142.3619,5201.0
2019-08-30 13:50:00,154.0,154.04,153.88,153.96,3046.0,142.3527,142.3897,142.2418,142.3157,3046.0
2019-08-30 13:55:00,153.94,154.02,153.85,153.88,2709.0,142.2972,142.3712,142.214,142.2418,2709.0
2019-08-30 14:00:00,153.94,154.17,153.94,154.12,3314.0,142.2972,142.5098,142.2972,142.4636,3314.0
2019-08-30 14:05:00,154.18,154.19,154.02,154.12,5806.0,142.5191,142.5283,142.3712,142.4636,5806.0
2019-08-30 14:10:00,154.14,154.16,154.04,154.12,2113.0,142.4821,142.5006,142.3897,142.4636,2113.0
2019-08-30 14:15:00,154.09,154.14,154.08,154.08,2158.0,142.4359,142.4821,142.4266,142.4266,2158.0
2019-08-30 14:20:00,154.08,154.09,154.01,154.01,2953.0,142.4266,142.4359,142.3619,142.3619,2953.0
2019-08-30 14:25:00,154.0,154.2,153.96,154.14,5400.0,142.3527,142.5376,142.3157,142.4821,5400.0
2019-08-30 14:30:00,154.2,154.24,154.03,154.03,4308.0,142.5376,142.5745,142.3804,142.3804,4308.0
2019-08-30 14:35:00,153.98,154.01,153.9,153.96,3247.0,142.3342,142.3619,142.2603,142.3157,3247.0
2019-08-30 14:40:00,153.92,153.98,153.8,153.98,3168.0,142.2788,142.3342,142.1678,142.3342,3168.0
2019-08-30 14:45:00,153.97,153.97,153.76,153.85,4507.0,142.325,142.325,142.1309,142.214,4507.0
2019-08-30 14:50:00,153.77,153.9,153.68,153.87,4594.0,142.1401,142.2603,142.0569,142.2325,4594.0
2019-08-30 14:55:00,153.86,154.01,153.85,153.97,4056.0,142.2233,142.3619,142.214,142.325,4056.0
2019-08-30 15:00:00,153.98,153.99,153.65,153.85,5537.0,142.3342,142.3435,142.0292,142.214,5537.0
2019-08-30 15:05:00,153.88,154.0,153.85,154.0,4457.0,142.2418,142.3527,142.214,142.3527,4457.0
2019-08-30 15:10:00,153.95,153.99,153.84,153.88,4690.0,142.3065,142.3435,142.2048,142.2418,4690.0
2019-08-30 15:15:00,153.88,153.9,153.66,153.72,6449.0,142.2418,142.2603,142.0384,142.0939,6449.0
2019-08-30 15:20:00,153.75,153.83,153.64,153.8,8672.0,142.1216,142.1956,142.0199,142.1678,8672.0
2019-08-30 15:25:00,153.84,154.04,153.79,153.94,8755.0,142.2048,142.3897,142.1586,142.2972,8755.0
2019-08-30 15:30:00,153.96,154.12,153.93,154.07,13706.0,142.3157,142.4636,142.288,142.4174,13706.0
2019-08-30 15:35:00,154.12,154.14,153.91,153.99,14527.0,142.4636,142.4821,142.2695,142.3435,14527.0
2019-08-30 15:40:00,154.0,154.07,153.82,153.83,10798.0,142.3527,142.4174,142.1863,142.1956,10798.0
2019-08-30 15:45:00,153.84,153.99,153.82,153.91,18081.0,142.2048,142.3435,142.1863,142.2695,18081.0
2019-08-30 15:50:00,153.93,154.14,153.87,153.91,27558.0,142.288,142.4821,142.2325,142.2695,27558.0
2019-08-30 15:55:00,153.91,154.37,153.74,153.81,83074.0,142.2695,142.6947,142.1124,142.1771,83074.0
2019-09-03 09:30:00,152.82,152.87,152.12,152.45,28814.0,141.2619,141.3082,140.6149,140.9199,28814.0
2019-09-03 09:35:00,152.68,153.24,152.56,153.15,12636.0,141.1325,141.6502,141.0216,141.567,12636.0
2019-09-03 09:40:00,153.51,154.27,153.32,154.17,44089.0,141.8998,142.6023,141.7241,142.5098,44089.0
2019-09-03 09:45:00,154.29,154.37,153.72,153.72,22303.0,142.6208,142.6947,142.0939,142.0939,22303.0
2019-09-03 09:50:00,153.89,154.5,153.88,154.31,12512.0,142.251,142.8149,142.2418,142.6393,12512.0
2019-09-03 09:55:00,154.4,154.96,153.85,153.85,41186.0,142.7224,143.2401,142.214,142.214,41186.0
2019-09-03 10:00:00,153.76,153.9,153.28,153.46,21038.0,142.1309,142.2603,141.6872,141.8535,21038.0
2019-09-03 10:05:00,153.42,153.71,153.28,153.64,17795.0,141.8166,142.0846,141.6872,142.0199,17795.0
2019-09-03 10:10:00,153.64,153.77,153.33,153.74,72392.0,142.0199,142.1401,141.7334,142.1124,72392.0
2019-09-03 10:15:00,153.73,154.07,153.58,153.9,21234.0,142.1031,142.4174,141.9645,142.2603,21234.0
2019-09-03 10:20:00,153.98,154.44,153.98,154.38,22821.0,142.3342,142.7594,142.3342,142.704,22821.0
2019-09-03 10:25:00,154.38,154.56,153.95,154.48,170279.0,142.704,142.8703,142.3065,142.7964,170279.0
2019-09-03 10:30:00,154.47,154.5,153.75,153.85,16282.0,142.7872,142.8149,142.1216,142.214,16282.0
2019-09-03 10:35:00,153.86,154.63,153.76,154.62,39310.0,142.2233,142.9351,142.1309,142.9258,39310.0
2019-09-03 10:40:00,154.52,154.7,154.15,154.2,33391.0,142.8334,142.9998,142.4914,142.5376,33391.0
2019-09-03 10:45:00,154.28,154.44,154.03,154.28,25334.0,142.6115,142.7594,142.3804,142.6115,25334.0
2019-09-03 10:50:00,154.28,154.79,154.27,154.6,48379.0,142.6115,143.083,142.6023,142.9073,48379.0
2019-09-03 10:55:00,154.66,154.94,154.3,154.44,57463.0,142.9628,143.2216,142.63,142.7594,57463.0
2019-09-03 11:00:00,154.41,154.56,153.94,154.09,25407.0,142.7317,142.8703,142.2972,142.4359,25407.0
2019-09-03 11:05:00,154.13,154.2,153.76,153.92,14266.0,142.4729,142.5376,142.1309,142.2788,14266.0
2019-09-03 11:10:00,153.94,153.95,153.51,153.64,42653.0,142.2972,142.3065,141.8998,142.0199,42653.0
2019-09-03 11:15:00,153.6,153.73,153.33,153.5,89964.0,141.983,142.1031,141.7334,141.8905,89964.0
2019-09-03 11:20:00,153.5,153.65,153.24,153.42,63159.0,141.8905,142.0292,141.6502,141.8166,63159.0
2019-09-03 11:25:00,153.45,153.49,152.94,153.04,21207.0,141.8443,141.8813,141.3729,141.4653,21207.0
2019-09-03 11:30:00,153.07,153.38,152.98,153.3,10343.0,141.493,141.7796,141.4098,141.7056,10343.0
2019-09-03 11:35:00,153.35,153.58,153.09,153.55,27192.0,141.7519,141.9645,141.5115,141.9367,27192.0
2019-09-03 11:40:00,153.52,153.61,153.34,153.61,42410.0,141.909,141.9922,141.7426,141.9922,42410.0
2019-09-03 11:45:00,153.56,153.82,153.5,153.81,7318.0,141.946,142.1863,141.8905,142.1771,7318.0
2019-09-03 11:50:00,153.85,154.26,153.68,154.21,27258.0,142.214,142.593,142.0569,142.5468,27258.0
2019-09-03 11:55:00,154.3,154.3,153.75,153.91,30990.0,142.63,142.63,142.1216,142.2695,30990.0
2019-09-03 12:00:00,153.88,154.06,153.75,154.0,9517.0,142.2418,142.4082,142.1216,142.3527,9517.0
2019-09-03 12:05:00,153.97,153.98,153.7,153.72,14503.0,142.325,142.3342,142.0754,142.0939,14503.0
2019-09-03 12:10:00,153.65,153.97,153.61,153.97,3714.0,142.0292,142.325,141.9922,142.325,3714.0
2019-09-03 12:15:00,154.13,154.35,154.03,154.35,6723.0,142.4729,142.6762,142.3804,142.6762,6723.0
2019-09-03 12:20:00,154.45,154.45,154.06,154.1,7805.0,142.7687,142.7687,142.4082,142.4451,7805.0
2019-09-03 12:25:00,154.08,154.18,153.94,154.02,38349.0,142.4266,142.5191,142.2972,142.3712,38349.0
2019-09-03 12:30:00,153.99,154.04,153.72,153.75,6076.0,142.3435,142.3897,142.0939,142.1216,6076.0
2019-09-03 12:35:00,153.75,153.98,153.74,153.94,4936.0,142.1216,142.3342,142.1124,142.2972,4936.0
2019-09-03 12:40:00,153.97,154.39,153.96,154.27,37571.0,142.325,142.7132,142.3157,142.6023,37571.0
2019-09-03 12:45:00,154.34,154.55,154.29,154.39,6333.0,142.667,142.8611,142.6208,142.7132,6333.0
2019-09-03 12:50:00,154.34,154.43,153.88,153.92,35961.0,142.667,142.7502,142.2418,142.2788,35961.0
2019-09-03 12:55:00,153.87,153.99,153.78,153.99,6071.0,142.2325,142.3435,142.1493,142.3435,6071.0
2019-09-03 13:00:00,154.01,154.17,153.94,154.14,6710.0,142.3619,142.5098,142.2972,142.4821,6710.0
2019-09-03 13:05:00,154.08,154.19,153.98,154.18,7281.0,142.4266,142.5283,142.3342,142.5191,7281.0
2019-09-03 13:10:00,154.23,154.54,154.23,154.54,4775.0,142.5653,142.8519,142.5653,142.8519,4775.0
2019-09-03 13:15:00,154.5,154.58,154.27,154.36,35332.0,142.8149,142.8888,142.6023,142.6855,35332.0
2019-09-03 13:20:00,154.36,154.43,154.12,154.19,6535.0,142.6855,142.7502,142.4636,142.5283,6535.0
2019-09-03 13:25:00,154.28,154.32,154.09,154.2,11642.0,142.6115,142.6485,142.4359,142.5376,11642.0
2019-09-03 13:30:00,154.18,154.24,153.99,154.0,10950.0,142.5191,142.5745,142.3435,142.3527,10950.0
2019-09-03 13:35:00,154.01,154.04,153.86,154.04,3006.0,142.3619,142.3897,142.2233,142.3897,3006.0
2019-09-03 13:40:00,154.04,154.11,153.96,154.07,21362.0,142.3897,142.4544,142.3157,142.4174,21362.0
2019-09-03 13:45:00,154.06,154.32,154.01,154.29,13334.0,142.4082,142.6485,142.3619,142.6208,13334.0
2019-09-03 13:50:00,154.29,154.4,154.16,154.25,15052.0,142.6208,142.7224,142.5006,142.5838,15052.0
2019-09-03 13:55:00,154.38,154.58,154.36,154.53,4901.0,142.704,142.8888,142.6855,142.8426,4901.0
2019-09-03 14:00:00,154.55,154.62,154.47,154.47,7194.0,142.8611,142.9258,142.7872,142.7872,7194.0
2019-09-03 14:05:00,154.47,154.75,154.4,154.69,45999.0,142.7872,143.046,142.7224,142.9905,45999.0
2019-09-03 14:10:00,154.7,155.0,154.68,154.85,21137.0,142.9998,143.2771,142.9813,143.1384,21137.0
2019-09-03 14:15:00,154.77,154.96,154.73,154.82,9697.0,143.0645,143.2401,143.0275,143.1107,9697.0
2019-09-03 14:20:00,154.82,154.93,154.69,154.69,7017.0,143.1107,143.2124,142.9905,142.9905,7017.0
2019-09-03 14:25:00,154.72,154.85,154.64,154.85,4474.0,143.0182,143.1384,142.9443,143.1384,4474.0
2019-09-03 14:30:00,154.84,154.91,154.71,154.71,7688.0,143.1292,143.1939,143.009,143.009,7688.0
2019-09-03 14:35:00,154.72,154.74,154.55,154.58,10603.0,143.0182,143.0367,142.8611,142.8888,10603.0
2019-09-03 14:40:00,154.64,154.64,154.44,154.59,8922.0,142.9443,142.9443,142.7594,142.8981,8922.0
2019-09-03 14:45:00,154.58,154.58,154.36,154.54,8951.0,142.8888,142.8888,142.6855,142.8519,8951.0
2019-09-03 14:50:00,154.66,154.66,154.5,154.58,7010.0,142.9628,142.9628,142.8149,142.8888,7010.0
2019-09-03 14:55:00,154.57,154.62,154.51,154.54,8318.0,142.8796,142.9258,142.8241,142.8519,8318.0
2019-09-03 15:00:00,154.54,154.54,154.34,154.42,9826.0,142.8519,142.8519,142.667,142.7409,9826.0
2019-09-03 15:05:00,154.44,154.46,154.34,154.35,11717.0,142.7594,142.7779,142.667,142.6762,11717.0
2019-09-03 15:10:00,154.38,154.5,154.32,154.47,7488.0,142.704,142.8149,142.6485,142.7872,7488.0
2019-09-03 15:15:00,154.47,154.65,154.46,154.53,7860.0,142.7872,142.9535,142.7779,142.8426,7860.0
2019-09-03 15:20:00,154.53,154.65,154.53,154.6,5888.0,142.8426,142.9535,142.8426,142.9073,5888.0
2019-09-03 15:25:00,154.6,154.74,154.55,154.56,11548.0,142.9073,143.0367,142.8611,142.8703,11548.0
2019-09-03 15:30:00,154.57,154.65,154.54,154.62,12648.0,142.8796,142.9535,142.8519,142.9258,12648.0
2019-09-03 15:35:00,154.64,154.75,154.55,154.73,15268.0,142.9443,143.046,142.8611,143.0275,15268.0
2019-09-03 15:40:00,154.74,154.84,154.63,154.84,17764.0,143.0367,143.1292,142.9351,143.1292,17764.0
2019-09-03 15:45:00,154.84,155.33,154.84,155.07,58778.0,143.1292,143.5821,143.1292,143.3418,58778.0
2019-09-03 15:50:00,155.07,155.22,155.03,155.1,47504.0,143.3418,143.4804,143.3048,143.3695,47504.0
2019-09-03 15:55:00,155.09,155.31,154.91,155.02,91558.0,143.3603,143.5636,143.1939,143.2956,91558.0
2019-09-04 09:30:00,156.44,157.58,156.26,156.41,28752.0,144.6082,145.6619,144.4418,144.5804,28752.0
2019-09-04 09:35:00,156.87,157.08,156.54,156.61,11634.0,145.0056,145.1998,144.7006,144.7653,11634.0
2019-09-04 09:40:00,156.59,156.84,156.19,156.31,9601.0,144.7468,144.9779,144.3771,144.488,9601.0
2019-09-04 09:45:00,156.4,156.67,155.81,156.67,41028.0,144.5712,144.8208,144.0258,144.8208,41028.0
2019-09-04 09:50:00,156.61,156.61,156.2,156.42,10057.0,144.7653,144.7653,144.3863,144.5897,10057.0
2019-09-04 09:55:00,156.39,157.24,156.35,157.0,52445.0,144.5619,145.3477,144.525,145.1258,52445.0
2019-09-04 10:00:00,156.89,157.01,155.96,155.97,11350.0,145.0241,145.135,144.1645,144.1737,11350.0
2019-09-04 10:05:00,155.93,156.07,155.67,155.84,4800.0,144.1367,144.2661,143.8964,144.0535,4800.0
2019-09-04 10:10:00,155.84,156.06,155.39,155.39,5999.0,144.0535,144.2569,143.6376,143.6376,5999.0
2019-09-04 10:15:00,155.39,155.56,155.3,155.44,7282.0,143.6376,143.7947,143.5544,143.6838,7282.0
2019-09-04 10:20:00,155.45,155.85,155.34,155.59,14173.0,143.693,144.0628,143.5914,143.8224,14173.0
2019-09-04 10:25:00,155.61,155.76,155.25,155.37,7833.0,143.8409,143.9796,143.5082,143.6191,7833.0
2019-09-04 10:30:00,155.43,155.62,155.36,155.62,11905.0,143.6745,143.8502,143.6098,143.8502,11905.0
2019-09-04 10:35:00,155.59,155.9,155.34,155.4,10897.0,143.8224,144.109,143.5914,143.6468,10897.0
2019-09-04 10:40:00,155.38,155.42,155.34,155.42,4063.0,143.6283,143.6653,143.5914,143.6653,4063.0
2019-09-04 10:45:00,155.4,155.44,155.28,155.33,2726.0,143.6468,143.6838,143.5359,143.5821,2726.0
2019-09-04 10:50:00,155.33,155.48,155.26,155.42,10991.0,143.5821,143.7208,143.5174,143.6653,10991.0
2019-09-04 10:55:00,155.44,155.45,154.9,154.95,10650.0,143.6838,143.693,143.1846,143.2309,10650.0
2019-09-04 11:00:00,154.99,155.06,154.19,154.19,10458.0,143.2678,143.3325,142.5283,142.5283,10458.0
2019-09-04 11:05:00,154.22,154.42,154.1,154.39,8634.0,142.5561,142.7409,142.4451,142.7132,8634.0
2019-09-04 11:10:00,154.48,154.67,154.3,154.44,6899.0,142.7964,142.972,142.63,142.7594,6899.0
2019-09-04 11:15:00,154.42,154.66,154.42,154.66,5162.0,142.7409,142.9628,142.7409,142.9628,5162.0
2019-09-04 11:20:00,154.74,154.99,154.74,154.82,5854.0,143.0367,143.2678,143.0367,143.1107,5854.0
2019-09-04 11:25:00,154.78,154.78,154.5,154.57,7775.0,143.0737,143.0737,142.8149,142.8796,7775.0
2019-09-04 11:30:00,154.58,154.75,154.57,154.75,7024.0,142.8888,143.046,142.8796,143.046,7024.0
2019-09-04 11:35:00,154.68,155.22,154.68,154.85,45072.0,142.9813,143.4804,142.9813,143.1384,45072.0
2019-09-04 11:40:00,154.88,155.26,154.88,155.18,6362.0,143.1661,143.5174,143.1661,143.4435,6362.0
2019-09-04 11:45:00,155.12,155.12,154.96,155.09,4544.0,143.388,143.388,143.2401,143.3603,4544.0
2019-09-04 11:50:00,155.06,155.1,154.97,155.1,4694.0,143.3325,143.3695,143.2493,143.3695,4694.0
2019-09-04 11:55:00,155.11,155.24,155.02,155.04,5234.0,143.3787,143.4989,143.2956,143.314,5234.0
2019-09-04 12:00:00,155.05,155.2,154.87,154.98,8593.0,143.3233,143.4619,143.1569,143.2586,8593.0
2019-09-04 12:05:00,155.03,155.06,154.82,154.89,23699.0,143.3048,143.3325,143.1107,143.1754,23699.0
2019-09-04 12:10:00,154.88,155.0,154.82,154.88,5920.0,143.1661,143.2771,143.1107,143.1661,5920.0
2019-09-04 12:15:00,154.87,154.87,154.58,154.84,6740.0,143.1569,143.1569,142.8888,143.1292,6740.0
2019-09-04 12:20:00,154.9,154.96,154.86,154.89,10526.0,143.1846,143.2401,143.1477,143.1754,10526.0
2019-09-04 12:25:00,154.88,154.88,154.61,154.62,4568.0,143.1661,143.1661,142.9166,142.9258,4568.0
2019-09-04 12:30:00,154.61,154.94,154.61,154.86,2923.0,142.9166,143.2216,142.9166,143.1477,2923.0
2019-09-04 12:35:00,154.94,154.96,154.87,154.94,3257.0,143.2216,143.2401,143.1569,143.2216,3257.0
2019-09-04 12:40:00,154.95,155.11,154.88,155.07,3700.0,143.2309,143.3787,143.1661,143.3418,3700.0
2019-09-04 12:45:00,155.08,155.1,154.94,154.97,3759.0,143.351,143.3695,143.2216,143.2493,3759.0
2019-09-04 12:50:00,154.94,154.94,154.79,154.93,4539.0,143.2216,143.2216,143.083,143.2124,4539.0
2019-09-04 12:55:00,154.86,155.15,154.86,155.08,6503.0,143.1477,143.4157,143.1477,143.351,6503.0
2019-09-04 13:00:00,155.1,155.11,155.04,155.04,2032.0,143.3695,143.3787,143.314,143.314,2032.0
2019-09-04 13:05:00,155.04,155.08,154.86,154.93,14930.0,143.314,143.351,143.1477,143.2124,14930.0
2019-09-04 13:10:00,155.01,155.01,154.85,154.89,6379.0,143.2863,143.2863,143.1384,143.1754,6379.0
2019-09-04 13:15:00,154.78,154.86,154.71,154.85,4647.0,143.0737,143.1477,143.009,143.1384,4647.0
2019-09-04 13:20:00,154.81,154.85,154.75,154.85,1660.0,143.1014,143.1384,143.046,143.1384,1660.0
2019-09-04 13:25:00,154.86,154.92,154.67,154.7,9360.0,143.1477,143.2031,142.972,142.9998,9360.0
2019-09-04 13:30:00,154.6,154.6,154.35,154.39,5648.0,142.9073,142.9073,142.6762,142.7132,5648.0
2019-09-04 13:35:00,154.38,154.41,154.24,154.27,3964.0,142.704,142.7317,142.5745,142.6023,3964.0
2019-09-04 13:40:00,154.31,154.35,153.94,153.94,6978.0,142.6393,142.6762,142.2972,142.2972,6978.0
2019-09-04 13:45:00,153.92,153.94,153.76,153.93,16040.0,142.2788,142.2972,142.1309,142.288,16040.0
2019-09-04 13:50:00,153.93,154.09,153.87,154.09,7370.0,142.288,142.4359,142.2325,142.4359,7370.0
2019-09-04 13:55:00,154.04,154.22,154.02,154.22,7201.0,142.3897,142.5561,142.3712,142.5561,7201.0
2019-09-04 14:00:00,154.22,154.23,154.09,154.14,4094.0,142.5561,142.5653,142.4359,142.4821,4094.0
2019-09-04 14:05:00,154.16,154.16,153.96,153.99,5007.0,142.5006,142.5006,142.3157,142.3435,5007.0
2019-09-04 14:10:00,153.92,153.94,153.87,153.87,4118.0,142.2788,142.2972,142.2325,142.2325,4118.0
2019-09-04 14:15:00,153.88,153.88,153.69,153.69,3286.0,142.2418,142.2418,142.0661,142.0661,3286.0
2019-09-04 14:20:00,153.81,153.84,153.51,153.53,6516.0,142.1771,142.2048,141.8998,141.9182,6516.0
2019-09-04 14:25:00,153.56,153.62,153.36,153.51,5576.0,141.946,142.0014,141.7611,141.8998,5576.0
2019-09-04 14:30:00,153.49,153.55,153.36,153.44,6601.0,141.8813,141.9367,141.7611,141.8351,6601.0
2019-09-04 14:35:00,153.42,153.58,153.42,153.52,6190.0,141.8166,141.9645,141.8166,141.909,6190.0
2019-09-04 14:40:00,153.52,153.56,153.39,153.4,5954.0,141.909,141.946,141.7888,141.7981,5954.0
2019-09-04 14:45:00,153.45,153.46,153.29,153.41,7339.0,141.8443,141.8535,141.6964,141.8073,7339.0
2019-09-04 14:50:00,153.39,153.43,153.27,153.31,9603.0,141.7888,141.8258,141.6779,141.7149,9603.0
2019-09-04 14:55:00,153.28,153.28,152.98,153.07,13569.0,141.6872,141.6872,141.4098,141.493,13569.0
2019-09-04 15:00:00,153.06,153.08,152.88,152.89,10095.0,141.4838,141.5023,141.3174,141.3267,10095.0
2019-09-04 15:05:00,152.9,152.91,152.77,152.82,13269.0,141.3359,141.3451,141.2157,141.2619,13269.0
2019-09-04 15:10:00,152.82,152.85,152.67,152.83,13778.0,141.2619,141.2897,141.1233,141.2712,13778.0
2019-09-04 15:15:00,152.81,152.83,152.61,152.62,7042.0,141.2527,141.2712,141.0678,141.0771,7042.0
2019-09-04 15:20:00,152.62,152.68,152.53,152.66,11049.0,141.0771,141.1325,140.9939,141.114,11049.0
2019-09-04 15:25:00,152.7,152.84,152.7,152.82,8968.0,141.151,141.2804,141.151,141.2619,8968.0
2019-09-04 15:30:00,152.84,152.88,152.71,152.8,15399.0,141.2804,141.3174,141.1603,141.2435,15399.0
2019-09-04 15:35:00,152.79,152.93,152.61,152.73,53786.0,141.2342,141.3636,141.0678,141.1788,53786.0
2019-09-04 15:40:00,152.73,152.8,152.54,152.59,25260.0,141.1788,141.2435,141.0031,141.0493,25260.0
2019-09-04 15:45:00,152.57,152.65,152.54,152.65,26403.0,141.0309,141.1048,141.0031,141.1048,26403.0
2019-09-04 15:50:00,152.68,152.85,152.54,152.81,30327.0,141.1325,141.2897,141.0031,141.2527,30327.0
2019-09-04 15:55:00,152.79,153.09,152.77,152.88,74436.0,141.2342,141.5115,141.2157,141.3174,74436.0
2019-09-05 09:30:00,154.89,154.89,153.89,153.94,13318.0,143.1754,143.1754,142.251,142.2972,13318.0
2019-09-05 09:35:00,153.55,153.8,153.25,153.7,9967.0,141.9367,142.1678,141.6594,142.0754,9967.0
2019-09-05 09:40:00,153.75,153.77,153.46,153.5,10144.0,142.1216,142.1401,141.8535,141.8905,10144.0
2019-09-05 09:45:00,153.58,153.86,152.91,152.91,8981.0,141.9645,142.2233,141.3451,141.3451,8981.0
2019-09-05 09:50:00,152.95,153.41,152.56,152.65,19292.0,141.3821,141.8073,141.0216,141.1048,19292.0
2019-09-05 09:55:00,152.57,153.04,152.47,152.91,7043.0,141.0309,141.4653,140.9384,141.3451,7043.0
2019-09-05 10:00:00,153.07,153.34,152.52,153.0,38586.0,141.493,141.7426,140.9846,141.4283,38586.0
2019-09-05 10:05:00,152.92,153.11,152.4,152.51,67455.0,141.3544,141.53,140.8737,140.9754,67455.0
2019-09-05 10:10:00,152.51,152.97,152.33,152.82,15454.0,140.9754,141.4006,140.809,141.2619,15454.0
2019-09-05 10:15:00,152.82,153.0,152.46,152.62,64810.0,141.2619,141.4283,140.9292,141.0771,64810.0
2019-09-05 10:20:00,152.61,152.76,152.55,152.74,20648.0,141.0678,141.2065,141.0124,141.188,20648.0
2019-09-05 10:25:00,152.67,152.72,152.1,152.21,12910.0,141.1233,141.1695,140.5964,140.6981,12910.0
2019-09-05 10:30:00,152.28,152.48,152.15,152.47,15260.0,140.7628,140.9477,140.6426,140.9384,15260.0
2019-09-05 10:35:00,152.47,153.23,152.43,152.77,88927.0,140.9384,141.6409,140.9014,141.2157,88927.0
2019-09-05 10:40:00,152.81,152.98,152.73,152.83,11645.0,141.2527,141.4098,141.1788,141.2712,11645.0
2019-09-05 10:45:00,152.94,153.01,152.74,152.82,8640.0,141.3729,141.4376,141.188,141.2619,8640.0
2019-09-05 10:50:00,152.73,153.29,152.69,153.27,5771.0,141.1788,141.6964,141.1418,141.6779,5771.0
2019-09-05 10:55:00,153.25,153.25,152.83,152.88,9723.0,141.6594,141.6594,141.2712,141.3174,9723.0
2019-09-05 11:00:00,152.93,153.11,152.83,152.9,9842.0,141.3636,141.53,141.2712,141.3359,9842.0
2019-09-05 11:05:00,153.0,153.24,152.64,152.67,12384.0,141.4283,141.6502,141.0956,141.1233,12384.0
2019-09-05 11:10:00,152.66,152.85,152.51,152.81,11889.0,141.114,141.2897,140.9754,141.2527,11889.0
2019-09-05 11:15:00,152.81,152.81,152.38,152.38,5803.0,141.2527,141.2527,140.8552,140.8552,5803.0
2019-09-05 11:20:00,152.38,152.41,152.2,152.23,9050.0,140.8552,140.883,140.6888,140.7166,9050.0
2019-09-05 11:25:00,152.26,152.52,152.26,152.45,9277.0,140.7443,140.9846,140.7443,140.9199,9277.0
2019-09-05 11:30:00,152.43,152.56,152.16,152.49,52009.0,140.9014,141.0216,140.6519,140.9569,52009.0
2019-09-05 11:35:00,152.49,152.75,152.49,152.61,9816.0,140.9569,141.1972,140.9569,141.0678,9816.0
2019-09-05 11:40:00,152.66,152.83,152.61,152.82,5115.0,141.114,141.2712,141.0678,141.2619,5115.0
2019-09-05 11:45:00,152.83,152.83,152.59,152.75,10689.0,141.2712,141.2712,141.0493,141.1972,10689.0
2019-09-05 11:50:00,152.78,152.98,152.76,152.98,6546.0,141.225,141.4098,141.2065,141.4098,6546.0
2019-09-05 11:55:00,152.94,152.94,152.76,152.77,6697.0,141.3729,141.3729,141.2065,141.2157,6697.0
2019-09-05 12:00:00,152.77,152.81,152.6,152.64,3900.0,141.2157,141.2527,141.0586,141.0956,3900.0
2019-09-05 12:05:00,152.64,152.79,152.64,152.75,8675.0,141.0956,141.2342,141.0956,141.1972,8675.0
2019-09-05 12:10:00,152.75,152.81,152.59,152.63,16378.0,141.1972,141.2527,141.0493,141.0863,16378.0
2019-09-05 12:15:00,152.66,152.8,152.36,152.36,12774.0,141.114,141.2435,140.8367,140.8367,12774.0
2019-09-05 12:20:00,152.44,152.68,152.43,152.5,9600.0,140.9107,141.1325,140.9014,140.9661,9600.0
2019-09-05 12:25:00,152.56,152.58,152.49,152.57,7955.0,141.0216,141.0401,140.9569,141.0309,7955.0
2019-09-05 12:30:00,152.54,152.57,152.4,152.5,12567.0,141.0031,141.0309,140.8737,140.9661,12567.0
2019-09-05 12:35:00,152.5,152.52,152.4,152.49,4152.0,140.9661,140.9846,140.8737,140.9569,4152.0
2019-09-05 12:40:00,152.49,152.6,152.49,152.57,7376.0,140.9569,141.0586,140.9569,141.0309,7376.0
2019-09-05 12:45:00,152.56,152.58,152.34,152.34,5390.0,141.0216,141.0401,140.8182,140.8182,5390.0
2019-09-05 12:50:00,152.35,152.47,152.34,152.36,8997.0,140.8275,140.9384,140.8182,140.8367,8997.0
2019-09-05 12:55:00,152.45,152.45,152.37,152.42,7591.0,140.9199,140.9199,140.846,140.8922,7591.0
2019-09-05 13:00:00,152.43,152.5,152.37,152.42,5217.0,140.9014,140.9661,140.846,140.8922,5217.0
2019-09-05 13:05:00,152.43,152.47,152.36,152.43,5007.0,140.9014,140.9384,140.8367,140.9014,5007.0
2019-09-05 13:10:00,152.46,152.51,152.37,152.4,10968.0,140.9292,140.9754,140.846,140.8737,10968.0
2019-09-05 13:15:00,152.37,152.44,152.27,152.37,11840.0,140.846,140.9107,140.7535,140.846,11840.0
2019-09-05 13:20:00,152.37,152.45,152.36,152.44,2950.0,140.846,140.9199,140.8367,140.9107,2950.0
2019-09-05 13:25:00,152.44,152.46,152.35,152.38,7082.0,140.9107,140.9292,140.8275,140.8552,7082.0
2019-09-05 13:30:00,152.37,152.41,152.3,152.34,8897.0,140.846,140.883,140.7813,140.8182,8897.0
2019-09-05 13:35:00,152.29,152.4,152.29,152.4,4290.0,140.772,140.8737,140.772,140.8737,4290.0
2019-09-05 13:40:00,152.4,152.4,152.25,152.26,7671.0,140.8737,140.8737,140.7351,140.7443,7671.0
2019-09-05 13:45:00,152.27,152.29,152.03,152.03,12050.0,140.7535,140.772,140.5317,140.5317,12050.0
2019-09-05 13:50:00,152.01,152.06,151.93,151.93,9453.0,140.5132,140.5594,140.4393,140.4393,9453.0
2019-09-05 13:55:00,152.0,152.02,151.8,151.82,12813.0,140.504,140.5225,140.3191,140.3376,12813.0
2019-09-05 14:00:00,151.86,151.95,151.74,151.91,9875.0,140.3746,140.4577,140.2636,140.4208,9875.0
2019-09-05 14:05:00,151.95,151.95,151.83,151.87,11711.0,140.4577,140.4577,140.3468,140.3838,11711.0
2019-09-05 14:10:00,151.84,151.93,151.81,151.89,8570.0,140.3561,140.4393,140.3283,140.4023,8570.0
2019-09-05 14:15:00,151.89,151.89,151.76,151.85,8007.0,140.4023,140.4023,140.2821,140.3653,8007.0
2019-09-05 14:20:00,151.83,151.87,151.54,151.6,9979.0,140.3468,140.3838,140.0788,140.1342,9979.0
2019-09-05 14:25:00,151.66,151.77,151.53,151.61,11247.0,140.1897,140.2914,140.0695,140.1435,11247.0
2019-09-05 14:30:00,151.61,151.65,151.53,151.56,18028.0,140.1435,140.1804,140.0695,140.0972,18028.0
2019-09-05 14:35:00,151.55,151.55,151.32,151.36,9569.0,140.088,140.088,139.8754,139.9124,9569.0
2019-09-05 14:40:00,151.35,151.42,151.27,151.41,9298.0,139.9031,139.9678,139.8292,139.9586,9298.0
2019-09-05 14:45:00,151.4,151.47,151.38,151.38,8239.0,139.9493,140.014,139.9309,139.9309,8239.0
2019-09-05 14:50:00,151.34,151.48,151.34,151.42,9202.0,139.8939,140.0233,139.8939,139.9678,9202.0
2019-09-05 14:55:00,151.4,151.5,151.35,151.5,23794.0,139.9493,140.0418,139.9031,140.0418,23794.0
2019-09-05 15:00:00,151.44,151.73,151.41,151.44,91986.0,139.9863,140.2544,139.9586,139.9863,91986.0
2019-09-05 15:05:00,151.46,151.61,151.44,151.5,33506.0,140.0048,140.1435,139.9863,140.0418,33506.0
2019-09-05 15:10:00,151.51,151.61,151.44,151.45,29457.0,140.051,140.1435,139.9863,139.9956,29457.0
2019-09-05 15:15:00,151.44,151.52,151.37,151.47,23541.0,139.9863,140.0603,139.9216,140.014,23541.0
2019-09-05 15:20:00,151.46,151.58,151.41,151.43,24575.0,140.0048,140.1157,139.9586,139.9771,24575.0
2019-09-05 15:25:00,151.43,151.58,151.42,151.53,34280.0,139.9771,140.1157,139.9678,140.0695,34280.0
2019-09-05 15:30:00,151.51,151.74,151.49,151.64,35721.0,140.051,140.2636,140.0325,140.1712,35721.0
2019-09-05 15:35:00,151.65,151.77,151.55,151.68,30037.0,140.1804,140.2914,140.088,140.2082,30037.0
2019-09-05 15:40:00,151.67,151.72,151.55,151.56,30642.0,140.1989,140.2451,140.088,140.0972,30642.0
2019-09-05 15:45:00,151.55,151.56,151.33,151.36,34239.0,140.088,140.0972,139.8846,139.9124,34239.0
2019-09-05 15:50:00,151.39,151.41,151.17,151.22,66274.0,139.9401,139.9586,139.7367,139.783,66274.0
2019-09-05 15:55:00,151.22,151.28,150.94,151.0,144348.0,139.783,139.8384,139.5241,139.5796,144348.0
2019-09-06 09:30:00,150.86,151.14,150.0,150.84,29094.0,139.4502,139.709,138.6552,139.4317,29094.0
2019-09-06 09:35:00,151.0,151.76,150.93,151.5,24704.0,139.5796,140.2821,139.5149,140.0418,24704.0
2019-09-06 09:40:00,151.6,151.71,150.98,150.98,11943.0,140.1342,140.2359,139.5611,139.5611,11943.0
2019-09-06 09:45:00,151.06,151.1,150.77,150.94,6822.0,139.6351,139.672,139.367,139.5241,6822.0
2019-09-06 09:50:00,150.94,151.16,150.65,150.94,47493.0,139.5241,139.7275,139.2561,139.5241,47493.0
2019-09-06 09:55:00,151.0,151.04,150.29,150.43,59493.0,139.5796,139.6166,138.9233,139.0527,59493.0
2019-09-06 10:00:00,150.43,150.9,150.35,150.9,15385.0,139.0527,139.4872,138.9788,139.4872,15385.0
2019-09-06 10:05:00,150.93,151.22,150.93,150.95,7763.0,139.5149,139.783,139.5149,139.5334,7763.0
2019-09-06 10:10:00,150.95,151.72,150.85,151.7,57146.0,139.5334,140.2451,139.4409,140.2267,57146.0
2019-09-06 10:15:00,151.67,151.84,151.47,151.65,41152.0,140.1989,140.3561,140.014,140.1804,41152.0
2019-09-06 10:20:00,151.65,152.77,151.48,152.34,65428.0,140.1804,141.2157,140.0233,140.8182,65428.0
2019-09-06 10:25:00,152.34,152.76,152.18,152.37,58195.0,140.8182,141.2065,140.6704,140.846,58195.0
2019-09-06 10:30:00,152.48,152.83,152.45,152.62,63422.0,140.9477,141.2712,140.9199,141.0771,63422.0
2019-09-06 10:35:00,152.66,152.83,152.58,152.66,10738.0,141.114,141.2712,141.0401,141.114,10738.0
2019-09-06 10:40:00,152.69,153.05,152.65,152.77,33304.0,141.1418,141.4746,141.1048,141.2157,33304.0
2019-09-06 10:45:00,152.77,152.85,152.66,152.71,18599.0,141.2157,141.2897,141.114,141.1603,18599.0
2019-09-06 10:50:00,152.67,152.79,152.66,152.74,53197.0,141.1233,141.2342,141.114,141.188,53197.0
2019-09-06 10:55:00,152.75,152.81,152.64,152.72,44641.0,141.1972,141.2527,141.0956,141.1695,44641.0
2019-09-06 11:00:00,152.75,153.43,152.74,153.43,17555.0,141.1972,141.8258,141.188,141.8258,17555.0
2019-09-06 11:05:00,153.48,154.36,153.46,154.34,19122.0,141.872,142.6855,141.8535,142.667,19122.0
2019-09-06 11:10:00,154.41,154.64,154.16,154.22,20861.0,142.7317,142.9443,142.5006,142.5561,20861.0
2019-09-06 11:15:00,154.29,154.29,153.65,153.71,9464.0,142.6208,142.6208,142.0292,142.0846,9464.0
2019-09-06 11:20:00,153.68,153.82,153.27,153.43,9580.0,142.0569,142.1863,141.6779,141.8258,9580.0
2019-09-06 11:25:00,153.38,153.38,152.75,152.95,33257.0,141.7796,141.7796,141.1972,141.3821,33257.0
2019-09-06 11:30:00,152.93,153.38,152.91,153.2,11394.0,141.3636,141.7796,141.3451,141.6132,11394.0
2019-09-06 11:35:00,153.19,153.31,153.13,153.26,7725.0,141.604,141.7149,141.5485,141.6687,7725.0
2019-09-06 11:40:00,153.22,153.49,153.15,153.49,5661.0,141.6317,141.8813,141.567,141.8813,5661.0
2019-09-06 11:45:00,153.51,153.51,153.34,153.45,4758.0,141.8998,141.8998,141.7426,141.8443,4758.0
2019-09-06 11:50:00,153.5,153.69,153.36,153.42,42023.0,141.8905,142.0661,141.7611,141.8166,42023.0
2019-09-06 11:55:00,153.42,153.48,153.37,153.45,6475.0,141.8166,141.872,141.7703,141.8443,6475.0
2019-09-06 12:00:00,153.48,153.53,153.34,153.39,7441.0,141.872,141.9182,141.7426,141.7888,7441.0
2019-09-06 12:05:00,153.39,153.5,153.38,153.4,3328.0,141.7888,141.8905,141.7796,141.7981,3328.0
2019-09-06 12:10:00,153.39,153.62,153.35,153.61,19523.0,141.7888,142.0014,141.7519,141.9922,19523.0
2019-09-06 12:15:00,153.73,153.73,153.38,153.56,5243.0,142.1031,142.1031,141.7796,141.946,5243.0
2019-09-06 12:20:00,153.55,153.59,153.4,153.4,3435.0,141.9367,141.9737,141.7981,141.7981,3435.0
2019-09-06 12:25:00,153.4,153.51,153.37,153.51,2400.0,141.7981,141.8998,141.7703,141.8998,2400.0
2019-09-06 12:30:00,153.47,153.5,153.38,153.47,4346.0,141.8628,141.8905,141.7796,141.8628,4346.0
2019-09-06 12:35:00,153.46,153.55,153.4,153.55,3530.0,141.8535,141.9367,141.7981,141.9367,3530.0
2019-09-06 12:40:00,153.59,153.62,153.43,153.45,7406.0,141.9737,142.0014,141.8258,141.8443,7406.0
2019-09-06 12:45:00,153.42,153.61,153.31,153.45,23989.0,141.8166,141.9922,141.7149,141.8443,23989.0
2019-09-06 12:50:00,153.52,153.75,153.49,153.67,8667.0,141.909,142.1216,141.8813,142.0477,8667.0
2019-09-06 12:55:00,153.72,154.08,153.72,153.79,8772.0,142.0939,142.4266,142.0939,142.1586,8772.0
2019-09-06 13:00:00,153.76,153.81,153.72,153.77,2657.0,142.1309,142.1771,142.0939,142.1401,2657.0
2019-09-06 13:05:00,153.69,153.74,153.63,153.66,13301.0,142.0661,142.1124,142.0107,142.0384,13301.0
2019-09-06 13:10:00,153.65,153.82,153.63,153.78,9102.0,142.0292,142.1863,142.0107,142.1493,9102.0
2019-09-06 13:15:00,153.78,153.79,153.63,153.66,5082.0,142.1493,142.1586,142.0107,142.0384,5082.0
2019-09-06 13:20:00,153.66,153.73,153.65,153.73,3700.0,142.0384,142.1031,142.0292,142.1031,3700.0
2019-09-06 13:25:00,153.71,153.8,153.71,153.75,3251.0,142.0846,142.1678,142.0846,142.1216,3251.0
2019-09-06 13:30:00,153.78,153.83,153.65,153.65,4337.0,142.1493,142.1956,142.0292,142.0292,4337.0
2019-09-06 13:35:00,153.64,153.71,153.59,153.65,3080.0,142.0199,142.0846,141.9737,142.0292,3080.0
2019-09-06 13:40:00,153.65,153.68,153.59,153.63,2425.0,142.0292,142.0569,141.9737,142.0107,2425.0
2019-09-06 13:45:00,153.63,153.77,153.54,153.77,4261.0,142.0107,142.1401,141.9275,142.1401,4261.0
2019-09-06 13:50:00,153.82,153.98,153.77,153.94,5416.0,142.1863,142.3342,142.1401,142.2972,5416.0
2019-09-06 13:55:00,153.95,154.05,153.95,153.99,5352.0,142.3065,142.3989,142.3065,142.3435,5352.0
2019-09-06 14:00:00,154.02,154.13,153.95,154.13,5488.0,142.3712,142.4729,142.3065,142.4729,5488.0
2019-09-06 14:05:00,154.15,154.47,154.15,154.35,11900.0,142.4914,142.7872,142.4914,142.6762,11900.0
2019-09-06 14:10:00,154.38,154.5,154.25,154.5,26982.0,142.704,142.8149,142.5838,142.8149,26982.0
2019-09-06 14:15:00,154.5,154.58,154.46,154.53,7256.0,142.8149,142.8888,142.7779,142.8426,7256.0
2019-09-06 14:20:00,154.57,154.64,154.52,154.57,10304.0,142.8796,142.9443,142.8334,142.8796,10304.0
2019-09-06 14:25:00,154.62,154.72,154.56,154.62,8124.0,142.9258,143.0182,142.8703,142.9258,8124.0
2019-09-06 14:30:00,154.66,154.68,154.52,154.56,18386.0,142.9628,142.9813,142.8334,142.8703,18386.0
2019-09-06 14:35:00,154.55,154.55,154.45,154.45,10026.0,142.8611,142.8611,142.7687,142.7687,10026.0
2019-09-06 14:40:00,154.46,154.6,154.42,154.51,8883.0,142.7779,142.9073,142.7409,142.8241,8883.0
2019-09-06 14:45:00,154.51,154.55,154.41,154.43,14751.0,142.8241,142.8611,142.7317,142.7502,14751.0
2019-09-06 14:50:00,154.43,154.59,154.4,154.59,21687.0,142.7502,142.8981,142.7224,142.8981,21687.0
2019-09-06 14:55:00,154.6,154.65,154.53,154.6,16254.0,142.9073,142.9535,142.8426,142.9073,16254.0
2019-09-06 15:00:00,154.57,154.58,154.29,154.3,10348.0,142.8796,142.8888,142.6208,142.63,10348.0
2019-09-06 15:05:00,154.29,154.39,154.29,154.39,13880.0,142.6208,142.7132,142.6208,142.7132,13880.0
2019-09-06 15:10:00,154.41,154.44,154.21,154.28,14092.0,142.7317,142.7594,142.5468,142.6115,14092.0
2019-09-06 15:15:00,154.25,154.34,154.1,154.1,27285.0,142.5838,142.667,142.4451,142.4451,27285.0
2019-09-06 15:20:00,154.12,154.16,154.04,154.14,10907.0,142.4636,142.5006,142.3897,142.4821,10907.0
2019-09-06 15:25:00,154.14,154.19,154.05,154.1,19030.0,142.4821,142.5283,142.3989,142.4451,19030.0
2019-09-06 15:30:00,154.1,154.43,154.1,154.31,11338.0,142.4451,142.7502,142.4451,142.6393,11338.0
2019-09-06 15:35:00,154.32,154.32,154.15,154.15,29385.0,142.6485,142.6485,142.4914,142.4914,29385.0
2019-09-06 15:40:00,154.16,154.33,154.16,154.3,22356.0,142.5006,142.6577,142.5006,142.63,22356.0
2019-09-06 15:45:00,154.3,154.31,153.71,153.75,57676.0,142.63,142.6393,142.0846,142.1216,57676.0
2019-09-06 15:50:00,153.72,154.12,153.64,153.92,54506.0,142.0939,142.4636,142.0199,142.2788,54506.0
2019-09-06 15:55:00,153.9,153.99,153.75,153.82,69584.0,142.2603,142.3435,142.1216,142.1863,69584.0
2019-09-09 09:30:00,155.17,156.31,154.65,156.06,63108.0,143.4342,144.488,142.9535,144.2569,63108.0
2019-09-09 09:35:00,156.04,157.96,155.86,157.66,58834.0,144.2384,146.0132,144.072,145.7359,58834.0
2019-09-09 09:40:00,157.73,158.64,157.65,157.99,47191.0,145.8006,146.6418,145.7266,146.0409,47191.0
2019-09-09 09:45:00,157.87,158.11,157.16,157.16,27305.0,145.93,146.1519,145.2737,145.2737,27305.0
2019-09-09 09:50:00,157.38,157.57,157.2,157.46,16927.0,145.4771,145.6527,145.3107,145.551,16927.0
2019-09-09 09:55:00,157.45,158.19,157.41,157.63,44064.0,145.5418,146.2258,145.5048,145.7082,44064.0
2019-09-09 10:00:00,157.79,157.79,157.2,157.75,17479.0,145.8561,145.8561,145.3107,145.8191,17479.0
2019-09-09 10:05:00,157.62,157.75,157.33,157.7,12134.0,145.6989,145.8191,145.4308,145.7729,12134.0
2019-09-09 10:10:00,157.67,158.06,157.67,157.94,20238.0,145.7451,146.1056,145.7451,145.9947,20238.0
2019-09-09 10:15:00,157.95,157.98,157.63,157.63,13728.0,146.004,146.0317,145.7082,145.7082,13728.0
2019-09-09 10:20:00,157.62,157.87,157.5,157.74,10942.0,145.6989,145.93,145.588,145.8098,10942.0
2019-09-09 10:25:00,157.8,157.82,157.56,157.64,5789.0,145.8653,145.8838,145.6435,145.7174,5789.0
2019-09-09 10:30:00,157.62,157.75,157.48,157.57,6929.0,145.6989,145.8191,145.5695,145.6527,6929.0
2019-09-09 10:35:00,157.58,157.81,157.57,157.6,6319.0,145.6619,145.8745,145.6527,145.6804,6319.0
2019-09-09 10:40:00,157.53,157.7,157.44,157.63,14727.0,145.6157,145.7729,145.5325,145.7082,14727.0
2019-09-09 10:45:00,157.58,157.87,157.5,157.87,52696.0,145.6619,145.93,145.588,145.93,52696.0
2019-09-09 10:50:00,157.81,158.0,157.74,157.85,55719.0,145.8745,146.0502,145.8098,145.9115,55719.0
2019-09-09 10:55:00,157.85,157.91,157.75,157.86,20459.0,145.9115,145.967,145.8191,145.9208,20459.0
2019-09-09 11:00:00,157.86,158.26,157.8,158.03,39980.0,145.9208,146.2905,145.8653,146.0779,39980.0
2019-09-09 11:05:00,158.08,158.49,157.93,157.97,47557.0,146.1241,146.5031,145.9855,146.0224,47557.0
2019-09-09 11:10:00,157.99,158.15,157.83,158.09,7119.0,146.0409,146.1888,145.893,146.1334,7119.0
2019-09-09 11:15:00,158.13,158.13,157.94,158.11,10415.0,146.1703,146.1703,145.9947,146.1519,10415.0
2019-09-09 11:20:00,158.18,158.33,158.1,158.31,17502.0,146.2166,146.3552,146.1426,146.3367,17502.0
2019-09-09 11:25:00,158.31,158.43,158.21,158.24,11477.0,146.3367,146.4477,146.2443,146.272,11477.0
2019-09-09 11:30:00,158.18,158.3,157.79,157.81,9499.0,146.2166,146.3275,145.8561,145.8745,9499.0
2019-09-09 11:35:00,157.83,158.25,157.82,158.25,10843.0,145.893,146.2813,145.8838,146.2813,10843.0
2019-09-09 11:40:00,158.21,158.34,158.08,158.2,11009.0,146.2443,146.3645,146.1241,146.235,11009.0
2019-09-09 11:45:00,158.22,158.27,158.01,158.2,9703.0,146.2535,146.2998,146.0594,146.235,9703.0
2019-09-09 11:50:00,158.21,158.47,158.21,158.34,6558.0,146.2443,146.4846,146.2443,146.3645,6558.0
2019-09-09 11:55:00,158.31,158.68,158.3,158.63,11164.0,146.3367,146.6787,146.3275,146.6325,11164.0
2019-09-09 12:00:00,158.62,158.87,158.55,158.87,21967.0,146.6233,146.8544,146.5586,146.8544,21967.0
2019-09-09 12:05:00,158.82,158.95,158.76,158.95,9284.0,146.8082,146.9283,146.7527,146.9283,9284.0
2019-09-09 12:10:00,158.98,159.1,158.95,159.05,13166.0,146.9561,147.067,146.9283,147.0208,13166.0
2019-09-09 12:15:00,159.08,159.3,158.97,159.07,26180.0,147.0485,147.2519,146.9468,147.0392,26180.0
2019-09-09 12:20:00,159.0,159.13,158.92,159.06,9760.0,146.9745,147.0947,146.9006,147.03,9760.0
2019-09-09 12:25:00,159.1,159.43,159.05,159.39,44469.0,147.067,147.372,147.0208,147.335,44469.0
2019-09-09 12:30:00,159.36,159.39,159.17,159.24,13096.0,147.3073,147.335,147.1317,147.1964,13096.0
2019-09-09 12:35:00,159.2,159.27,159.05,159.17,17176.0,147.1594,147.2241,147.0208,147.1317,17176.0
2019-09-09 12:40:00,159.14,159.38,159.11,159.22,8921.0,147.104,147.3258,147.0762,147.1779,8921.0
2019-09-09 12:45:00,159.22,159.28,159.12,159.2,9072.0,147.1779,147.2334,147.0855,147.1594,9072.0
2019-09-09 12:50:00,159.18,159.22,158.95,158.97,5768.0,147.1409,147.1779,146.9283,146.9468,5768.0
2019-09-09 12:55:00,158.93,159.23,158.92,159.17,6262.0,146.9098,147.1871,146.9006,147.1317,6262.0
2019-09-09 13:00:00,159.11,159.3,159.09,159.3,6157.0,147.0762,147.2519,147.0577,147.2519,6157.0
2019-09-09 13:05:00,159.28,159.28,158.88,158.93,7368.0,147.2334,147.2334,146.8636,146.9098,7368.0
2019-09-09 13:10:00,158.94,158.96,158.73,158.89,13209.0,146.9191,146.9376,146.725,146.8729,13209.0
2019-09-09 13:15:00,158.9,159.28,158.87,159.25,11008.0,146.8821,147.2334,146.8544,147.2056,11008.0
2019-09-09 13:20:00,159.22,159.49,159.15,159.38,19520.0,147.1779,147.4275,147.1132,147.3258,19520.0
2019-09-09 13:25:00,159.4,159.71,159.28,159.69,26564.0,147.3443,147.6308,147.2334,147.6124,26564.0
2019-09-09 13:30:00,159.66,160.0,159.66,159.96,14917.0,147.5846,147.8989,147.5846,147.8619,14917.0
2019-09-09 13:35:00,159.93,159.99,159.82,159.98,9913.0,147.8342,147.8897,147.7325,147.8804,9913.0
2019-09-09 13:40:00,159.98,160.24,159.97,160.24,14041.0,147.8804,148.1208,147.8712,148.1208,14041.0
2019-09-09 13:45:00,160.21,160.28,159.95,160.03,20363.0,148.093,148.1577,147.8527,147.9266,20363.0
2019-09-09 13:50:00,160.03,160.16,159.94,160.15,18424.0,147.9266,148.0468,147.8434,148.0376,18424.0
2019-09-09 13:55:00,160.11,160.42,160.11,160.35,9343.0,148.0006,148.2871,148.0006,148.2224,9343.0
2019-09-09 14:00:00,160.31,161.07,160.28,160.88,40978.0,148.1855,148.888,148.1577,148.7124,40978.0
2019-09-09 14:05:00,160.87,161.31,160.8,161.15,22456.0,148.7031,149.1098,148.6384,148.9619,22456.0
2019-09-09 14:10:00,161.2,161.3,161.02,161.26,11011.0,149.0082,149.1006,148.8418,149.0636,11011.0
2019-09-09 14:15:00,161.19,161.24,160.98,161.1,10013.0,148.9989,149.0451,148.8048,148.9157,10013.0
2019-09-09 14:20:00,161.1,161.19,160.85,160.95,22749.0,148.9157,148.9989,148.6846,148.7771,22749.0
2019-09-09 14:25:00,160.9,161.11,160.84,161.06,10582.0,148.7308,148.925,148.6754,148.8787,10582.0
2019-09-09 14:30:00,161.06,161.33,161.03,161.15,15309.0,148.8787,149.1283,148.851,148.9619,15309.0
2019-09-09 14:35:00,161.18,161.37,161.09,161.22,18264.0,148.9897,149.1653,148.9065,149.0266,18264.0
2019-09-09 14:40:00,161.18,161.52,161.18,161.46,30107.0,148.9897,149.3039,148.9897,149.2485,30107.0
2019-09-09 14:45:00,161.43,161.75,161.38,161.58,49330.0,149.2208,149.5166,149.1745,149.3594,49330.0
2019-09-09 14:50:00,161.56,161.98,161.55,161.66,30654.0,149.3409,149.7292,149.3317,149.4334,30654.0
2019-09-09 14:55:00,161.61,161.89,161.59,161.74,18581.0,149.3871,149.646,149.3687,149.5073,18581.0
2019-09-09 15:00:00,161.71,161.89,161.61,161.88,52261.0,149.4796,149.646,149.3871,149.6367,52261.0
2019-09-09 15:05:00,161.88,162.0,161.77,161.97,33563.0,149.6367,149.7476,149.535,149.7199,33563.0
2019-09-09 15:10:00,161.97,162.38,161.9,162.32,32915.0,149.7199,150.0989,149.6552,150.0434,32915.0
2019-09-09 15:15:00,162.29,162.34,162.11,162.18,26837.0,150.0157,150.0619,149.8493,149.914,26837.0
2019-09-09 15:20:00,162.24,162.24,161.83,161.85,27385.0,149.9695,149.9695,149.5905,149.609,27385.0
2019-09-09 15:25:00,161.9,162.04,161.79,161.94,41368.0,149.6552,149.7846,149.5535,149.6922,41368.0
2019-09-09 15:30:00,161.95,162.07,161.88,161.88,54965.0,149.7014,149.8124,149.6367,149.6367,54965.0
2019-09-09 15:35:00,161.85,162.0,161.85,161.95,49683.0,149.609,149.7476,149.609,149.7014,49683.0
2019-09-09 15:40:00,161.96,162.25,161.9,162.25,39269.0,149.7107,149.9787,149.6552,149.9787,39269.0
2019-09-09 15:45:00,162.21,162.48,162.1,162.33,86987.0,149.9418,150.1913,149.8401,150.0527,86987.0
2019-09-09 15:50:00,162.33,162.59,162.26,162.47,86396.0,150.0527,150.293,149.988,150.1821,86396.0
2019-09-09 15:55:00,162.44,162.47,162.04,162.19,153552.0,150.1544,150.1821,149.7846,149.9233,153552.0
2019-09-10 09:30:00,162.39,164.23,162.19,163.78,35064.0,150.1081,151.809,149.9233,151.393,35064.0
2019-09-10 09:35:00,163.78,163.94,162.09,162.09,70572.0,151.393,151.5409,149.8308,149.8308,70572.0
2019-09-10 09:40:00,162.15,163.26,162.15,162.22,77900.0,149.8863,150.9123,149.8863,149.951,77900.0
2019-09-10 09:45:00,162.19,162.23,160.27,162.0,48721.0,149.9233,149.9603,148.1485,149.7476,48721.0
2019-09-10 09:50:00,161.88,162.61,161.88,162.38,17733.0,149.6367,150.3115,149.6367,150.0989,17733.0
2019-09-10 09:55:00,162.5,163.59,162.5,163.46,14914.0,150.2098,151.2174,150.2098,151.0972,14914.0
2019-09-10 10:00:00,163.3,164.3,163.1,164.25,29423.0,150.9493,151.8737,150.7645,151.8275,29423.0
2019-09-10 10:05:00,164.3,165.28,164.29,164.94,48368.0,151.8737,152.7796,151.8644,152.4653,48368.0
2019-09-10 10:10:00,164.87,165.55,164.72,164.95,66042.0,152.4006,153.0292,152.2619,152.4745,66042.0
2019-09-10 10:15:00,164.95,165.2,164.72,164.9,27703.0,152.4745,152.7056,152.2619,152.4283,27703.0
2019-09-10 10:20:00,164.9,165.98,164.6,165.98,29254.0,152.4283,153.4266,152.151,153.4266,29254.0
2019-09-10 10:25:00,165.88,166.06,165.36,165.84,28004.0,153.3342,153.5006,152.8535,153.2972,28004.0
2019-09-10 10:30:00,165.92,166.53,165.49,165.76,43891.0,153.3712,153.935,152.9737,153.2233,43891.0
2019-09-10 10:35:00,165.74,165.78,165.08,165.78,19303.0,153.2048,153.2418,152.5947,153.2418,19303.0
2019-09-10 10:40:00,165.72,166.0,165.25,165.45,19081.0,153.1863,153.4451,152.7518,152.9367,19081.0
2019-09-10 10:45:00,165.35,165.64,165.17,165.18,20369.0,152.8443,153.1123,152.6779,152.6871,20369.0
2019-09-10 10:50:00,165.26,165.47,165.05,165.32,23023.0,152.7611,152.9552,152.567,152.8165,23023.0
2019-09-10 10:55:00,165.27,165.69,165.11,165.67,23791.0,152.7703,153.1586,152.6224,153.1401,23791.0
2019-09-10 11:00:00,165.75,165.93,165.4,165.54,28590.0,153.214,153.3804,152.8905,153.0199,28590.0
2019-09-10 11:05:00,165.55,165.58,165.17,165.42,30970.0,153.0292,153.0569,152.6779,152.909,30970.0
2019-09-10 11:10:00,165.5,165.94,165.4,165.81,26373.0,152.9829,153.3897,152.8905,153.2695,26373.0
2019-09-10 11:15:00,165.85,166.12,165.83,166.08,29717.0,153.3065,153.556,153.288,153.5191,29717.0
2019-09-10 11:20:00,166.13,166.81,166.01,166.44,41564.0,153.5653,154.1939,153.4544,153.8518,41564.0
2019-09-10 11:25:00,166.39,166.41,165.88,166.09,73801.0,153.8056,153.8241,153.3342,153.5283,73801.0
2019-09-10 11:30:00,166.02,166.17,165.59,165.65,62863.0,153.4636,153.6023,153.0661,153.1216,62863.0
2019-09-10 11:35:00,165.6,165.72,164.77,164.77,58407.0,153.0754,153.1863,152.3081,152.3081,58407.0
2019-09-10 11:40:00,164.83,165.82,164.76,165.81,28250.0,152.3636,153.2787,152.2989,153.2695,28250.0
2019-09-10 11:45:00,165.74,166.46,165.73,166.06,25337.0,153.2048,153.8703,153.1955,153.5006,25337.0
2019-09-10 11:50:00,165.96,166.47,165.92,165.99,27219.0,153.4081,153.8796,153.3712,153.4359,27219.0
2019-09-10 11:55:00,165.95,166.51,165.94,166.03,19238.0,153.3989,153.9165,153.3897,153.4728,19238.0
2019-09-10 12:00:00,166.09,166.23,165.82,165.82,11792.0,153.5283,153.6577,153.2787,153.2787,11792.0
2019-09-10 12:05:00,165.82,165.99,165.37,165.97,75743.0,153.2787,153.4359,152.8628,153.4174,75743.0
2019-09-10 12:10:00,165.87,166.3,165.81,166.27,24032.0,153.325,153.7224,153.2695,153.6947,24032.0
2019-09-10 12:15:00,166.19,166.39,166.11,166.28,13737.0,153.6207,153.8056,153.5468,153.7039,13737.0
2019-09-10 12:20:00,166.27,166.5,166.06,166.44,18423.0,153.6947,153.9073,153.5006,153.8518,18423.0
2019-09-10 12:25:00,166.46,166.96,166.46,166.91,23290.0,153.8703,154.3325,153.8703,154.2863,23290.0
2019-09-10 12:30:00,166.87,166.94,166.36,166.36,30075.0,154.2493,154.314,153.7779,153.7779,30075.0
2019-09-10 12:35:00,166.34,166.49,165.86,165.86,5600.0,153.7594,153.8981,153.3157,153.3157,5600.0
2019-09-10 12:40:00,165.84,166.39,165.84,166.34,16434.0,153.2972,153.8056,153.2972,153.7594,16434.0
2019-09-10 12:45:00,166.37,166.58,165.9,165.9,26500.0,153.7871,153.9813,153.3527,153.3527,26500.0
2019-09-10 12:50:00,165.91,166.17,165.62,165.78,8868.0,153.3619,153.6023,153.0939,153.2418,8868.0
2019-09-10 12:55:00,165.87,165.87,165.26,165.35,22675.0,153.325,153.325,152.7611,152.8443,22675.0
2019-09-10 13:00:00,165.41,165.51,165.02,165.1,6345.0,152.8997,152.9922,152.5392,152.6132,6345.0
2019-09-10 13:05:00,165.03,165.12,164.71,164.86,7767.0,152.5485,152.6317,152.2527,152.3913,7767.0
2019-09-10 13:10:00,164.92,165.35,164.87,165.29,7547.0,152.4468,152.8443,152.4006,152.7888,7547.0
2019-09-10 13:15:00,165.32,165.59,165.28,165.42,18225.0,152.8165,153.0661,152.7796,152.909,18225.0
2019-09-10 13:20:00,165.45,165.55,165.3,165.44,5784.0,152.9367,153.0292,152.7981,152.9275,5784.0
2019-09-10 13:25:00,165.41,165.73,165.34,165.47,8047.0,152.8997,153.1955,152.835,152.9552,8047.0
2019-09-10 13:30:00,165.39,165.41,165.03,165.26,8358.0,152.8813,152.8997,152.5485,152.7611,8358.0
2019-09-10 13:35:00,165.26,165.56,165.26,165.5,24520.0,152.7611,153.0384,152.7611,152.9829,24520.0
2019-09-10 13:40:00,165.47,165.52,165.44,165.5,19095.0,152.9552,153.0014,152.9275,152.9829,19095.0
2019-09-10 13:45:00,165.5,165.56,165.43,165.56,18016.0,152.9829,153.0384,152.9182,153.0384,18016.0
2019-09-10 13:50:00,165.54,165.67,165.46,165.46,7559.0,153.0199,153.1401,152.946,152.946,7559.0
2019-09-10 13:55:00,165.39,165.51,165.22,165.23,6417.0,152.8813,152.9922,152.7241,152.7334,6417.0
2019-09-10 14:00:00,165.2,165.21,164.8,164.86,5597.0,152.7056,152.7149,152.3359,152.3913,5597.0
2019-09-10 14:05:00,164.82,164.82,164.23,164.28,20502.0,152.3544,152.3544,151.809,151.8552,20502.0
2019-09-10 14:10:00,164.28,164.61,164.27,164.43,19640.0,151.8552,152.1602,151.846,151.9939,19640.0
2019-09-10 14:15:00,164.43,164.52,164.24,164.31,19785.0,151.9939,152.0771,151.8182,151.8829,19785.0
2019-09-10 14:20:00,164.35,164.76,164.33,164.72,14585.0,151.9199,152.2989,151.9014,152.2619,14585.0
2019-09-10 14:25:00,164.72,164.82,164.52,164.52,11698.0,152.2619,152.3544,152.0771,152.0771,11698.0
2019-09-10 14:30:00,164.52,164.78,164.47,164.78,5100.0,152.0771,152.3174,152.0308,152.3174,5100.0
2019-09-10 14:35:00,164.75,164.75,164.52,164.65,7824.0,152.2897,152.2897,152.0771,152.1972,7824.0
2019-09-10 14:40:00,164.67,164.69,164.41,164.46,9130.0,152.2157,152.2342,151.9754,152.0216,9130.0
2019-09-10 14:45:00,164.43,164.46,163.95,163.99,9022.0,151.9939,152.0216,151.5502,151.5871,9022.0
2019-09-10 14:50:00,163.97,164.31,163.95,164.25,9158.0,151.5687,151.8829,151.5502,151.8275,9158.0
2019-09-10 14:55:00,164.24,164.47,164.2,164.45,11094.0,151.8182,152.0308,151.7813,152.0123,11094.0
2019-09-10 15:00:00,164.45,165.01,164.42,165.0,60083.0,152.0123,152.53,151.9846,152.5208,60083.0
2019-09-10 15:05:00,165.0,165.02,164.83,164.91,12377.0,152.5208,152.5392,152.3636,152.4376,12377.0
2019-09-10 15:10:00,164.9,164.95,164.72,164.76,8611.0,152.4283,152.4745,152.2619,152.2989,8611.0
2019-09-10 15:15:00,164.8,164.85,164.63,164.81,10190.0,152.3359,152.3821,152.1787,152.3451,10190.0
2019-09-10 15:20:00,164.84,164.84,164.64,164.74,10603.0,152.3729,152.3729,152.188,152.2804,10603.0
2019-09-10 15:25:00,164.74,164.84,164.71,164.74,37781.0,152.2804,152.3729,152.2527,152.2804,37781.0
2019-09-10 15:30:00,164.74,164.9,164.7,164.77,29142.0,152.2804,152.4283,152.2434,152.3081,29142.0
2019-09-10 15:35:00,164.75,164.94,164.64,164.91,26946.0,152.2897,152.4653,152.188,152.4376,26946.0
2019-09-10 15:40:00,164.92,165.04,164.8,164.88,29570.0,152.4468,152.5577,152.3359,152.4098,29570.0
2019-09-10 15:45:00,164.88,165.19,164.87,165.08,43257.0,152.4098,152.6964,152.4006,152.5947,43257.0
2019-09-10 15:50:00,165.0,165.06,164.72,164.84,121450.0,152.5208,152.5762,152.2619,152.3729,121450.0
2019-09-10 15:55:00,164.84,164.94,164.42,164.89,151917.0,152.3729,152.4653,151.9846,152.4191,151917.0
2019-09-11 09:30:00,164.42,165.46,163.97,164.12,13451.0,151.9846,152.946,151.5687,151.7073,13451.0
2019-09-11 09:35:00,164.19,164.33,162.52,164.0,15399.0,151.772,151.9014,150.2283,151.5964,15399.0
2019-09-11 09:40:00,163.78,164.18,163.22,163.8,13533.0,151.393,151.7628,150.8754,151.4115,13533.0
2019-09-11 09:45:00,163.77,164.18,163.43,163.68,71786.0,151.3838,151.7628,151.0695,151.3006,71786.0
2019-09-11 09:50:00,163.69,163.9,163.29,163.43,29982.0,151.3098,151.5039,150.9401,151.0695,29982.0
2019-09-11 09:55:00,163.29,163.44,162.5,162.73,17617.0,150.9401,151.0787,150.2098,150.4224,17617.0
2019-09-11 10:00:00,162.88,163.41,162.81,163.37,11051.0,150.5611,151.051,150.4964,151.014,11051.0
2019-09-11 10:05:00,163.27,163.27,162.22,162.33,19282.0,150.9216,150.9216,149.951,150.0527,19282.0
2019-09-11 10:10:00,162.31,162.35,161.99,162.09,10778.0,150.0342,150.0712,149.7384,149.8308,10778.0
2019-09-11 10:15:00,162.04,162.23,161.67,161.7,11945.0,149.7846,149.9603,149.4426,149.4703,11945.0
2019-09-11 10:20:00,161.72,161.73,161.22,161.34,31716.0,149.4888,149.4981,149.0266,149.1376,31716.0
2019-09-11 10:25:00,161.28,161.29,160.3,160.64,103609.0,149.0821,149.0913,148.1762,148.4905,103609.0
2019-09-11 10:30:00,160.58,160.77,160.19,160.45,43366.0,148.435,148.6107,148.0745,148.3149,43366.0
2019-09-11 10:35:00,160.45,160.56,160.19,160.33,31117.0,148.3149,148.4166,148.0745,148.204,31117.0
2019-09-11 10:40:00,160.44,161.3,160.44,161.12,14765.0,148.3056,149.1006,148.3056,148.9342,14765.0
2019-09-11 10:45:00,161.0,161.19,160.47,160.47,19730.0,148.8233,148.9989,148.3334,148.3334,19730.0
2019-09-11 10:50:00,160.49,161.11,160.49,161.08,18894.0,148.3519,148.925,148.3519,148.8972,18894.0
2019-09-11 10:55:00,161.21,161.53,161.11,161.27,15919.0,149.0174,149.3132,148.925,149.0729,15919.0
2019-09-11 11:00:00,161.27,161.62,161.18,161.33,17367.0,149.0729,149.3964,148.9897,149.1283,17367.0
2019-09-11 11:05:00,161.35,161.46,161.19,161.29,14134.0,149.1468,149.2485,148.9989,149.0913,14134.0
2019-09-11 11:10:00,161.34,161.55,161.28,161.29,29334.0,149.1376,149.3317,149.0821,149.0913,29334.0
2019-09-11 11:15:00,161.29,161.5,161.29,161.43,12678.0,149.0913,149.2855,149.0913,149.2208,12678.0
2019-09-11 11:20:00,161.4,161.42,161.2,161.31,17898.0,149.193,149.2115,149.0082,149.1098,17898.0
2019-09-11 11:25:00,161.33,161.55,160.76,160.76,57207.0,149.1283,149.3317,148.6014,148.6014,57207.0
2019-09-11 11:30:00,160.7,161.72,160.7,161.68,19621.0,148.546,149.4888,148.546,149.4518,19621.0
2019-09-11 11:35:00,161.66,161.84,161.5,161.59,9139.0,149.4334,149.5997,149.2855,149.3687,9139.0
2019-09-11 11:40:00,161.53,161.6,160.86,160.99,13911.0,149.3132,149.3779,148.6939,148.814,13911.0
2019-09-11 11:45:00,160.99,160.99,160.6,160.7,16218.0,148.814,148.814,148.4535,148.546,16218.0
2019-09-11 11:50:00,160.7,160.7,160.38,160.53,11033.0,148.546,148.546,148.2502,148.3888,11033.0
2019-09-11 11:55:00,160.51,161.01,160.51,161.01,13757.0,148.3703,148.8325,148.3703,148.8325,13757.0
2019-09-11 12:00:00,161.0,161.12,160.88,161.04,9101.0,148.8233,148.9342,148.7124,148.8603,9101.0
2019-09-11 12:05:00,161.09,161.28,160.86,160.86,28905.0,148.9065,149.0821,148.6939,148.6939,28905.0
2019-09-11 12:10:00,160.95,161.0,160.91,160.99,7192.0,148.7771,148.8233,148.7401,148.814,7192.0
2019-09-11 12:15:00,160.98,161.09,160.77,160.77,7626.0,148.8048,148.9065,148.6107,148.6107,7626.0
2019-09-11 12:20:00,160.85,161.01,160.77,160.93,6420.0,148.6846,148.8325,148.6107,148.7586,6420.0
2019-09-11 12:25:00,160.92,161.04,160.86,160.93,8470.0,148.7493,148.8603,148.6939,148.7586,8470.0
2019-09-11 12:30:00,160.96,160.99,160.86,160.94,14492.0,148.7863,148.814,148.6939,148.7678,14492.0
2019-09-11 12:35:00,160.95,161.03,160.95,160.99,11598.0,148.7771,148.851,148.7771,148.814,11598.0
2019-09-11 12:40:00,161.02,161.02,160.83,160.98,16083.0,148.8418,148.8418,148.6661,148.8048,16083.0
2019-09-11 12:45:00,160.98,161.0,160.74,160.78,8266.0,148.8048,148.8233,148.5829,148.6199,8266.0
2019-09-11 12:50:00,160.78,161.19,160.77,161.19,18748.0,148.6199,148.9989,148.6107,148.9989,18748.0
2019-09-11 12:55:00,161.2,161.26,161.04,161.06,14350.0,149.0082,149.0636,148.8603,148.8787,14350.0
2019-09-11 13:00:00,161.1,161.12,161.0,161.12,5408.0,148.9157,148.9342,148.8233,148.9342,5408.0
2019-09-11 13:05:00,161.1,161.13,161.01,161.1,39711.0,148.9157,148.9434,148.8325,148.9157,39711.0
2019-09-11 13:10:00,161.04,161.12,161.0,161.1,6710.0,148.8603,148.9342,148.8233,148.9157,6710.0
2019-09-11 13:15:00,161.1,161.13,161.0,161.06,5734.0,148.9157,148.9434,148.8233,148.8787,5734.0
2019-09-11 13:20:00,161.09,161.17,161.08,161.13,9219.0,148.9065,148.9804,148.8972,148.9434,9219.0
2019-09-11 13:25:00,161.17,161.23,161.12,161.19,6890.0,148.9804,149.0359,148.9342,148.9989,6890.0
2019-09-11 13:30:00,161.19,161.23,161.06,161.21,10225.0,148.9989,149.0359,148.8787,149.0174,10225.0
2019-09-11 13:35:00,161.2,161.26,161.13,161.2,36328.0,149.0082,149.0636,148.9434,149.0082,36328.0
2019-09-11 13:40:00,161.2,161.57,161.18,161.31,27488.0,149.0082,149.3502,148.9897,149.1098,27488.0
2019-09-11 13:45:00,161.33,161.34,161.2,161.21,17269.0,149.1283,149.1376,149.0082,149.0174,17269.0
2019-09-11 13:50:00,161.2,161.33,161.16,161.27,8038.0,149.0082,149.1283,148.9712,149.0729,8038.0
2019-09-11 13:55:00,161.28,161.33,161.25,161.31,7528.0,149.0821,149.1283,149.0544,149.1098,7528.0
2019-09-11 14:00:00,161.3,161.32,161.2,161.3,8987.0,149.1006,149.1191,149.0082,149.1006,8987.0
2019-09-11 14:05:00,161.31,161.34,161.22,161.25,16842.0,149.1098,149.1376,149.0266,149.0544,16842.0
2019-09-11 14:10:00,161.23,161.31,161.15,161.25,11460.0,149.0359,149.1098,148.9619,149.0544,11460.0
2019-09-11 14:15:00,161.28,161.32,161.25,161.26,6373.0,149.0821,149.1191,149.0544,149.0636,6373.0
2019-09-11 14:20:00,161.27,161.31,161.17,161.28,9242.0,149.0729,149.1098,148.9804,149.0821,9242.0
2019-09-11 14:25:00,161.28,161.32,161.25,161.28,12461.0,149.0821,149.1191,149.0544,149.0821,12461.0
2019-09-11 14:30:00,161.29,161.31,161.25,161.27,6338.0,149.0913,149.1098,149.0544,149.0729,6338.0
2019-09-11 14:35:00,161.28,161.57,161.28,161.44,16681.0,149.0821,149.3502,149.0821,149.23,16681.0
2019-09-11 14:40:00,161.46,161.88,161.43,161.83,127937.0,149.2485,149.6367,149.2208,149.5905,127937.0
2019-09-11 14:45:00,161.82,161.83,161.59,161.65,19924.0,149.5813,149.5905,149.3687,149.4241,19924.0
2019-09-11 14:50:00,161.65,161.72,161.64,161.68,6098.0,149.4241,149.4888,149.4149,149.4518,6098.0
2019-09-11 14:55:00,161.7,161.72,161.46,161.57,12136.0,149.4703,149.4888,149.2485,149.3502,12136.0
2019-09-11 15:00:00,161.6,161.75,161.56,161.68,14065.0,149.3779,149.5166,149.3409,149.4518,14065.0
2019-09-11 15:05:00,161.7,161.71,161.49,161.6,8361.0,149.4703,149.4796,149.2762,149.3779,8361.0
2019-09-11 15:10:00,161.59,161.63,161.54,161.57,5813.0,149.3687,149.4056,149.3224,149.3502,5813.0
2019-09-11 15:15:00,161.55,161.6,161.42,161.43,8897.0,149.3317,149.3779,149.2115,149.2208,8897.0
2019-09-11 15:20:00,161.41,161.67,161.41,161.67,9393.0,149.2023,149.4426,149.2023,149.4426,9393.0
2019-09-11 15:25:00,161.69,161.78,161.63,161.63,14600.0,149.4611,149.5443,149.4056,149.4056,14600.0
2019-09-11 15:30:00,161.65,161.7,161.63,161.7,12506.0,149.4241,149.4703,149.4056,149.4703,12506.0
2019-09-11 15:35:00,161.7,161.74,161.55,161.6,36485.0,149.4703,149.5073,149.3317,149.3779,36485.0
2019-09-11 15:40:00,161.58,161.69,161.58,161.6,23865.0,149.3594,149.4611,149.3594,149.3779,23865.0
2019-09-11 15:45:00,161.6,161.69,161.32,161.67,22866.0,149.3779,149.4611,149.1191,149.4426,22866.0
2019-09-11 15:50:00,161.65,161.72,161.57,161.6,35667.0,149.4241,149.4888,149.3502,149.3779,35667.0
2019-09-11 15:55:00,161.61,161.86,161.52,161.81,106550.0,149.3871,149.6182,149.3039,149.572,106550.0
2019-09-12 09:30:00,165.13,165.28,163.97,164.25,44494.0,152.6409,152.7796,151.5687,151.8275,44494.0
2019-09-12 09:35:00,164.13,164.32,163.51,163.56,21791.0,151.7166,151.8922,151.1434,151.1897,21791.0
2019-09-12 09:40:00,163.56,163.62,163.0,163.17,10264.0,151.1897,151.2451,150.672,150.8292,10264.0
2019-09-12 09:45:00,163.13,163.13,161.49,161.72,43989.0,150.7922,150.7922,149.2762,149.4888,43989.0
2019-09-12 09:50:00,161.65,162.29,161.01,162.14,34909.0,149.4241,150.0157,148.8325,149.8771,34909.0
2019-09-12 09:55:00,162.13,162.97,161.98,162.53,62875.0,149.8678,150.6443,149.7292,150.2376,62875.0
2019-09-12 10:00:00,162.52,162.65,162.15,162.21,44915.0,150.2283,150.3485,149.8863,149.9418,44915.0
2019-09-12 10:05:00,162.21,162.41,161.9,161.9,53910.0,149.9418,150.1266,149.6552,149.6552,53910.0
2019-09-12 10:10:00,161.9,162.16,161.27,161.9,58373.0,149.6552,149.8955,149.0729,149.6552,58373.0
2019-09-12 10:15:00,161.9,162.16,161.74,161.95,59022.0,149.6552,149.8955,149.5073,149.7014,59022.0
2019-09-12 10:20:00,161.95,162.31,161.83,162.0,159176.0,149.7014,150.0342,149.5905,149.7476,159176.0
2019-09-12 10:25:00,162.03,162.29,161.74,161.87,105098.0,149.7754,150.0157,149.5073,149.6275,105098.0
2019-09-12 10:30:00,161.84,162.0,161.37,161.45,26208.0,149.5997,149.7476,149.1653,149.2392,26208.0
2019-09-12 10:35:00,161.52,161.77,161.0,161.12,66395.0,149.3039,149.535,148.8233,148.9342,66395.0
2019-09-12 10:40:00,161.17,161.4,161.06,161.4,33357.0,148.9804,149.193,148.8787,149.193,33357.0
2019-09-12 10:45:00,161.34,161.35,161.07,161.24,21711.0,149.1376,149.1468,148.888,149.0451,21711.0
2019-09-12 10:50:00,161.2,161.43,160.76,161.2,32715.0,149.0082,149.2208,148.6014,149.0082,32715.0
2019-09-12 10:55:00,161.2,161.38,161.16,161.25,13374.0,149.0082,149.1745,148.9712,149.0544,13374.0
2019-09-12 11:00:00,161.25,161.25,160.76,161.02,16374.0,149.0544,149.0544,148.6014,148.8418,16374.0
2019-09-12 11:05:00,160.95,161.12,160.89,160.91,21266.0,148.7771,148.9342,148.7216,148.7401,21266.0
2019-09-12 11:10:00,160.9,160.98,160.67,160.87,68217.0,148.7308,148.8048,148.5182,148.7031,68217.0
2019-09-12 11:15:00,160.89,161.81,160.78,161.46,38393.0,148.7216,149.572,148.6199,149.2485,38393.0
2019-09-12 11:20:00,161.53,161.69,161.27,161.69,35645.0,149.3132,149.4611,149.0729,149.4611,35645.0
2019-09-12 11:25:00,161.66,161.75,161.56,161.69,23820.0,149.4334,149.5166,149.3409,149.4611,23820.0
2019-09-12 11:30:00,161.72,161.97,161.72,161.92,24531.0,149.4888,149.7199,149.4888,149.6737,24531.0
2019-09-12 11:35:00,161.87,161.94,161.42,161.76,51681.0,149.6275,149.6922,149.2115,149.5258,51681.0
2019-09-12 11:40:00,161.82,161.98,161.8,161.8,46022.0,149.5813,149.7292,149.5628,149.5628,46022.0
2019-09-12 11:45:00,161.81,162.0,161.77,161.91,27139.0,149.572,149.7476,149.535,149.6645,27139.0
2019-09-12 11:50:00,161.92,162.02,161.87,161.94,51376.0,149.6737,149.7661,149.6275,149.6922,51376.0
2019-09-12 11:55:00,161.94,161.95,161.77,161.89,35292.0,149.6922,149.7014,149.535,149.646,35292.0
2019-09-12 12:00:00,161.88,161.91,161.84,161.89,35780.0,149.6367,149.6645,149.5997,149.646,35780.0
2019-09-12 12:05:00,161.87,161.88,161.72,161.82,22003.0,149.6275,149.6367,149.4888,149.5813,22003.0
2019-09-12 12:10:00,161.81,161.81,161.31,161.73,45251.0,149.572,149.572,149.1098,149.4981,45251.0
2019-09-12 12:15:00,161.72,161.73,161.41,161.58,21080.0,149.4888,149.4981,149.2023,149.3594,21080.0
2019-09-12 12:20:00,161.62,161.72,161.57,161.59,8900.0,149.3964,149.4888,149.3502,149.3687,8900.0
2019-09-12 12:25:00,161.62,161.73,161.57,161.59,11009.0,149.3964,149.4981,149.3502,149.3687,11009.0
2019-09-12 12:30:00,161.64,161.7,161.57,161.63,16632.0,149.4149,149.4703,149.3502,149.4056,16632.0
2019-09-12 12:35:00,161.57,161.7,161.54,161.64,9841.0,149.3502,149.4703,149.3224,149.4149,9841.0
2019-09-12 12:40:00,161.6,161.69,161.56,161.62,8812.0,149.3779,149.4611,149.3409,149.3964,8812.0
2019-09-12 12:45:00,161.68,161.75,161.61,161.74,11360.0,149.4518,149.5166,149.3871,149.5073,11360.0
2019-09-12 12:50:00,161.72,161.78,161.67,161.67,27978.0,149.4888,149.5443,149.4426,149.4426,27978.0
2019-09-12 12:55:00,161.7,161.71,161.15,161.15,15709.0,149.4703,149.4796,148.9619,148.9619,15709.0
2019-09-12 13:00:00,161.14,161.45,161.14,161.29,28450.0,148.9527,149.2392,148.9527,149.0913,28450.0
2019-09-12 13:05:00,161.31,161.31,161.12,161.16,11227.0,149.1098,149.1098,148.9342,148.9712,11227.0
2019-09-12 13:10:00,161.1,161.21,161.0,161.1,8151.0,148.9157,149.0174,148.8233,148.9157,8151.0
2019-09-12 13:15:00,161.03,161.15,160.91,161.0,35508.0,148.851,148.9619,148.7401,148.8233,35508.0
2019-09-12 13:20:00,161.02,161.02,160.63,160.73,23472.0,148.8418,148.8418,148.4813,148.5737,23472.0
2019-09-12 13:25:00,160.69,160.94,160.41,160.94,29382.0,148.5367,148.7678,148.2779,148.7678,29382.0
2019-09-12 13:30:00,160.95,161.04,160.68,160.69,31280.0,148.7771,148.8603,148.5275,148.5367,31280.0
2019-09-12 13:35:00,160.74,160.85,160.67,160.71,20618.0,148.5829,148.6846,148.5182,148.5552,20618.0
2019-09-12 13:40:00,160.7,160.71,160.45,160.62,14543.0,148.546,148.5552,148.3149,148.472,14543.0
2019-09-12 13:45:00,160.65,160.66,160.41,160.62,20347.0,148.4997,148.509,148.2779,148.472,20347.0
2019-09-12 13:50:00,160.61,160.61,160.52,160.58,17080.0,148.4628,148.4628,148.3796,148.435,17080.0
2019-09-12 13:55:00,160.59,160.6,160.48,160.5,11619.0,148.4443,148.4535,148.3426,148.3611,11619.0
2019-09-12 14:00:00,160.44,160.51,160.08,160.1,50497.0,148.3056,148.3703,147.9729,147.9913,50497.0
2019-09-12 14:05:00,160.07,160.29,159.94,160.25,29769.0,147.9636,148.167,147.8434,148.13,29769.0
2019-09-12 14:10:00,160.22,160.3,160.0,160.28,54038.0,148.1023,148.1762,147.8989,148.1577,54038.0
2019-09-12 14:15:00,160.25,160.26,160.05,160.17,33159.0,148.13,148.1392,147.9451,148.0561,33159.0
2019-09-12 14:20:00,160.16,160.36,160.14,160.36,10521.0,148.0468,148.2317,148.0283,148.2317,10521.0
2019-09-12 14:25:00,160.39,160.43,160.13,160.39,44322.0,148.2594,148.2964,148.0191,148.2594,44322.0
2019-09-12 14:30:00,160.39,160.47,160.21,160.31,39091.0,148.2594,148.3334,148.093,148.1855,39091.0
2019-09-12 14:35:00,160.31,160.4,160.22,160.24,13955.0,148.1855,148.2687,148.1023,148.1208,13955.0
2019-09-12 14:40:00,160.23,160.35,160.12,160.17,24307.0,148.1115,148.2224,148.0098,148.0561,24307.0
2019-09-12 14:45:00,160.18,160.24,160.12,160.16,10188.0,148.0653,148.1208,148.0098,148.0468,10188.0
2019-09-12 14:50:00,160.16,160.21,159.66,159.92,49780.0,148.0468,148.093,147.5846,147.825,49780.0
2019-09-12 14:55:00,159.9,159.92,159.77,159.77,12304.0,147.8065,147.825,147.6863,147.6863,12304.0
2019-09-12 15:00:00,159.76,159.78,159.5,159.62,31402.0,147.6771,147.6955,147.4367,147.5476,31402.0
2019-09-12 15:05:00,159.61,159.61,159.2,159.21,24442.0,147.5384,147.5384,147.1594,147.1687,24442.0
2019-09-12 15:10:00,159.17,159.29,159.02,159.12,31664.0,147.1317,147.2426,146.993,147.0855,31664.0
2019-09-12 15:15:00,159.12,159.39,159.0,159.33,24773.0,147.0855,147.335,146.9745,147.2796,24773.0
2019-09-12 15:20:00,159.34,159.69,159.34,159.5,41139.0,147.2888,147.6124,147.2888,147.4367,41139.0
2019-09-12 15:25:00,159.54,159.54,159.23,159.28,22250.0,147.4737,147.4737,147.1871,147.2334,22250.0
2019-09-12 15:30:00,159.32,159.4,159.26,159.32,14069.0,147.2703,147.3443,147.2149,147.2703,14069.0
2019-09-12 15:35:00,159.31,159.54,159.3,159.34,20025.0,147.2611,147.4737,147.2519,147.2888,20025.0
2019-09-12 15:40:00,159.35,159.43,159.29,159.4,28317.0,147.2981,147.372,147.2426,147.3443,28317.0
2019-09-12 15:45:00,159.39,159.59,159.1,159.1,38767.0,147.335,147.5199,147.067,147.067,38767.0
2019-09-12 15:50:00,159.14,159.3,159.0,159.18,63736.0,147.104,147.2519,146.9745,147.1409,63736.0
2019-09-12 15:55:00,159.16,159.25,158.75,159.05,152016.0,147.1224,147.2056,146.7434,147.0208,152016.0
2019-09-13 09:30:00,160.1,162.99,159.61,161.86,66017.0,147.9913,150.6628,147.5384,149.6182,66017.0
2019-09-13 09:35:00,161.89,162.49,161.42,161.52,85490.0,149.646,150.2006,149.2115,149.3039,85490.0
2019-09-13 09:40:00,161.51,161.73,160.17,161.71,48411.0,149.2947,149.4981,148.0561,149.4796,48411.0
2019-09-13 09:45:00,161.72,161.98,161.18,161.25,30261.0,149.4888,149.7292,148.9897,149.0544,30261.0
2019-09-13 09:50:00,161.25,161.48,161.04,161.45,12080.0,149.0544,149.267,148.8603,149.2392,12080.0
2019-09-13 09:55:00,161.42,161.66,160.94,161.55,70060.0,149.2115,149.4334,148.7678,149.3317,70060.0
2019-09-13 10:00:00,161.5,161.61,161.35,161.46,57338.0,149.2855,149.3871,149.1468,149.2485,57338.0
2019-09-13 10:05:00,161.49,161.67,161.15,161.3,56065.0,149.2762,149.4426,148.9619,149.1006,56065.0
2019-09-13 10:10:00,161.39,161.64,161.29,161.45,24791.0,149.1838,149.4149,149.0913,149.2392,24791.0
2019-09-13 10:15:00,161.39,161.55,161.29,161.48,44571.0,149.1838,149.3317,149.0913,149.267,44571.0
2019-09-13 10:20:00,161.49,161.55,161.35,161.49,45911.0,149.2762,149.3317,149.1468,149.2762,45911.0
2019-09-13 10:25:00,161.49,161.56,161.4,161.5,46946.0,149.2762,149.3409,149.193,149.2855,46946.0
2019-09-13 10:30:00,161.43,161.62,161.41,161.47,101537.0,149.2208,149.3964,149.2023,149.2577,101537.0
2019-09-13 10:35:00,161.51,161.53,161.33,161.38,45289.0,149.2947,149.3132,149.1283,149.1745,45289.0
2019-09-13 10:40:00,161.36,161.45,161.17,161.34,9292.0,149.1561,149.2392,148.9804,149.1376,9292.0
2019-09-13 10:45:00,161.3,161.39,161.24,161.33,9001.0,149.1006,149.1838,149.0451,149.1283,9001.0
2019-09-13 10:50:00,161.33,161.49,161.32,161.42,15176.0,149.1283,149.2762,149.1191,149.2115,15176.0
2019-09-13 10:55:00,161.45,161.53,161.31,161.49,25062.0,149.2392,149.3132,149.1098,149.2762,25062.0
2019-09-13 11:00:00,161.47,161.92,161.43,161.64,129562.0,149.2577,149.6737,149.2208,149.4149,129562.0
2019-09-13 11:05:00,161.65,161.92,161.63,161.78,10199.0,149.4241,149.6737,149.4056,149.5443,10199.0
2019-09-13 11:10:00,161.82,161.82,161.68,161.73,11118.0,149.5813,149.5813,149.4518,149.4981,11118.0
2019-09-13 11:15:00,161.71,161.84,161.58,161.77,19838.0,149.4796,149.5997,149.3594,149.535,19838.0
2019-09-13 11:20:00,161.76,161.77,161.37,161.44,26699.0,149.5258,149.535,149.1653,149.23,26699.0
2019-09-13 11:25:00,161.48,161.49,161.07,161.18,18384.0,149.267,149.2762,148.888,148.9897,18384.0
2019-09-13 11:30:00,161.18,161.31,160.42,160.42,21106.0,148.9897,149.1098,148.2871,148.2871,21106.0
2019-09-13 11:35:00,160.41,160.52,160.15,160.32,14189.0,148.2779,148.3796,148.0376,148.1947,14189.0
2019-09-13 11:40:00,160.21,160.28,160.0,160.2,11413.0,148.093,148.1577,147.8989,148.0838,11413.0
2019-09-13 11:45:00,160.21,160.24,159.75,160.13,15656.0,148.093,148.1208,147.6678,148.0191,15656.0
2019-09-13 11:50:00,160.13,160.17,159.55,159.59,18986.0,148.0191,148.0561,147.4829,147.5199,18986.0
2019-09-13 11:55:00,159.63,160.26,159.63,160.26,8167.0,147.5569,148.1392,147.5569,148.1392,8167.0
2019-09-13 12:00:00,160.3,160.65,160.03,160.41,6812.0,148.1762,148.4997,147.9266,148.2779,6812.0
2019-09-13 12:05:00,160.39,160.65,160.34,160.57,13175.0,148.2594,148.4997,148.2132,148.4258,13175.0
2019-09-13 12:10:00,160.62,160.65,160.05,160.21,17365.0,148.472,148.4997,147.9451,148.093,17365.0
2019-09-13 12:15:00,160.18,160.29,160.07,160.15,6433.0,148.0653,148.167,147.9636,148.0376,6433.0
2019-09-13 12:20:00,160.17,160.41,159.85,160.11,15012.0,148.0561,148.2779,147.7603,148.0006,15012.0
2019-09-13 12:25:00,160.1,160.24,159.88,160.11,9652.0,147.9913,148.1208,147.788,148.0006,9652.0
2019-09-13 12:30:00,160.2,160.42,160.11,160.22,9995.0,148.0838,148.2871,148.0006,148.1023,9995.0
2019-09-13 12:35:00,160.24,160.45,160.18,160.33,10133.0,148.1208,148.3149,148.0653,148.204,10133.0
2019-09-13 12:40:00,160.23,160.49,160.22,160.49,6875.0,148.1115,148.3519,148.1023,148.3519,6875.0
2019-09-13 12:45:00,160.5,160.68,160.41,160.59,14964.0,148.3611,148.5275,148.2779,148.4443,14964.0
2019-09-13 12:50:00,160.56,160.71,160.54,160.57,7051.0,148.4166,148.5552,148.3981,148.4258,7051.0
2019-09-13 12:55:00,160.56,160.77,160.55,160.74,6804.0,148.4166,148.6107,148.4073,148.5829,6804.0
2019-09-13 13:00:00,160.74,160.91,160.74,160.88,12291.0,148.5829,148.7401,148.5829,148.7124,12291.0
2019-09-13 13:05:00,160.87,161.03,160.82,160.9,7822.0,148.7031,148.851,148.6569,148.7308,7822.0
2019-09-13 13:10:00,160.95,161.21,160.95,161.19,12950.0,148.7771,149.0174,148.7771,148.9989,12950.0
2019-09-13 13:15:00,161.19,161.38,161.19,161.33,11489.0,148.9989,149.1745,148.9989,149.1283,11489.0
2019-09-13 13:20:00,161.36,161.36,161.0,161.05,11627.0,149.1561,149.1561,148.8233,148.8695,11627.0
2019-09-13 13:25:00,161.0,161.11,160.96,161.04,5645.0,148.8233,148.925,148.7863,148.8603,5645.0
2019-09-13 13:30:00,161.04,161.2,160.98,161.07,4000.0,148.8603,149.0082,148.8048,148.888,4000.0
2019-09-13 13:35:00,161.05,161.05,160.8,160.97,7303.0,148.8695,148.8695,148.6384,148.7955,7303.0
2019-09-13 13:40:00,160.96,161.5,160.94,161.25,8073.0,148.7863,149.2855,148.7678,149.0544,8073.0
2019-09-13 13:45:00,161.21,161.5,161.19,161.46,6809.0,149.0174,149.2855,148.9989,149.2485,6809.0
2019-09-13 13:50:00,161.49,161.55,161.34,161.36,8414.0,149.2762,149.3317,149.1376,149.1561,8414.0
2019-09-13 13:55:00,161.39,161.42,161.17,161.26,8063.0,149.1838,149.2115,148.9804,149.0636,8063.0
2019-09-13 14:00:00,161.29,161.5,161.26,161.39,8782.0,149.0913,149.2855,149.0636,149.1838,8782.0
2019-09-13 14:05:00,161.43,161.52,161.35,161.5,10743.0,149.2208,149.3039,149.1468,149.2855,10743.0
2019-09-13 14:10:00,161.49,161.49,161.21,161.25,8197.0,149.2762,149.2762,149.0174,149.0544,8197.0
2019-09-13 14:15:00,161.26,161.3,161.08,161.14,7852.0,149.0636,149.1006,148.8972,148.9527,7852.0
2019-09-13 14:20:00,161.15,161.23,161.11,161.23,6056.0,148.9619,149.0359,148.925,149.0359,6056.0
2019-09-13 14:25:00,161.19,161.19,161.05,161.12,6692.0,148.9989,148.9989,148.8695,148.9342,6692.0
2019-09-13 14:30:00,161.16,161.16,161.06,161.14,5989.0,148.9712,148.9712,148.8787,148.9527,5989.0
2019-09-13 14:35:00,161.11,161.26,161.09,161.21,6074.0,148.925,149.0636,148.9065,149.0174,6074.0
2019-09-13 14:40:00,161.19,161.21,161.1,161.18,5822.0,148.9989,149.0174,148.9157,148.9897,5822.0
2019-09-13 14:45:00,161.23,161.23,160.97,160.99,4813.0,149.0359,149.0359,148.7955,148.814,4813.0
2019-09-13 14:50:00,161.02,161.07,160.97,161.03,7004.0,148.8418,148.888,148.7955,148.851,7004.0
2019-09-13 14:55:00,161.03,161.15,161.01,161.13,7000.0,148.851,148.9619,148.8325,148.9434,7000.0
2019-09-13 15:00:00,161.12,161.12,160.99,161.12,7875.0,148.9342,148.9342,148.814,148.9342,7875.0
2019-09-13 15:05:00,161.12,161.12,160.7,160.71,9065.0,148.9342,148.9342,148.546,148.5552,9065.0
2019-09-13 15:10:00,160.74,160.88,160.69,160.7,8890.0,148.5829,148.7124,148.5367,148.546,8890.0
2019-09-13 15:15:00,160.69,160.69,160.49,160.55,10327.0,148.5367,148.5367,148.3519,148.4073,10327.0
2019-09-13 15:20:00,160.53,160.78,160.53,160.76,7454.0,148.3888,148.6199,148.3888,148.6014,7454.0
2019-09-13 15:25:00,160.82,160.96,160.73,160.96,11435.0,148.6569,148.7863,148.5737,148.7863,11435.0
2019-09-13 15:30:00,160.95,161.13,160.95,160.98,16116.0,148.7771,148.9434,148.7771,148.8048,16116.0
2019-09-13 15:35:00,161.01,161.09,160.88,160.94,12429.0,148.8325,148.9065,148.7124,148.7678,12429.0
2019-09-13 15:40:00,160.96,161.01,160.84,160.98,58607.0,148.7863,148.8325,148.6754,148.8048,58607.0
2019-09-13 15:45:00,161.0,161.18,160.94,161.18,19785.0,148.8233,148.9897,148.7678,148.9897,19785.0
2019-09-13 15:50:00,161.23,161.3,160.97,160.99,31398.0,149.0359,149.1006,148.7955,148.814,31398.0
2019-09-13 15:55:00,161.02,161.08,160.82,160.85,68600.0,148.8418,148.8972,148.6569,148.6846,68600.0
2019-09-16 09:30:00,159.98,161.53,159.98,161.52,9871.0,147.8804,149.3132,147.8804,149.3039,9871.0
2019-09-16 09:35:00,161.46,161.68,160.08,160.49,6600.0,149.2485,149.4518,147.9729,148.3519,6600.0
2019-09-16 09:40:00,160.46,160.68,160.02,160.66,5185.0,148.3241,148.5275,147.9174,148.509,5185.0
2019-09-16 09:45:00,160.65,161.12,160.64,160.75,48379.0,148.4997,148.9342,148.4905,148.5922,48379.0
2019-09-16 09:50:00,160.82,161.23,160.75,161.18,20201.0,148.6569,149.0359,148.5922,148.9897,20201.0
2019-09-16 09:55:00,161.17,161.17,160.75,161.01,26600.0,148.9804,148.9804,148.5922,148.8325,26600.0
2019-09-16 10:00:00,161.04,161.79,161.04,161.72,25389.0,148.8603,149.5535,148.8603,149.4888,25389.0
2019-09-16 10:05:00,161.78,161.89,161.63,161.81,7650.0,149.5443,149.646,149.4056,149.572,7650.0
2019-09-16 10:10:00,161.81,162.09,161.73,161.92,21337.0,149.572,149.8308,149.4981,149.6737,21337.0
2019-09-16 10:15:00,161.92,162.39,161.85,162.39,5486.0,149.6737,150.1081,149.609,150.1081,5486.0
2019-09-16 10:20:00,162.36,162.9,162.36,162.79,12356.0,150.0804,150.5796,150.0804,150.4779,12356.0
2019-09-16 10:25:00,162.75,162.85,162.5,162.64,4340.0,150.4409,150.5334,150.2098,150.3392,4340.0
2019-09-16 10:30:00,162.63,163.0,162.39,162.87,13097.0,150.33,150.672,150.1081,150.5518,13097.0
2019-09-16 10:35:00,162.77,162.83,162.76,162.76,1770.0,150.4594,150.5149,150.4502,150.4502,1770.0
2019-09-16 10:40:00,162.72,162.89,162.59,162.86,6953.0,150.4132,150.5703,150.293,150.5426,6953.0
2019-09-16 10:45:00,162.84,163.19,162.84,163.19,9001.0,150.5241,150.8476,150.5241,150.8476,9001.0
2019-09-16 10:50:00,163.16,163.25,162.99,163.05,5899.0,150.8199,150.9031,150.6628,150.7182,5899.0
2019-09-16 10:55:00,163.11,163.38,163.09,163.25,4807.0,150.7737,151.0233,150.7552,150.9031,4807.0
2019-09-16 11:00:00,163.41,163.42,163.11,163.24,7148.0,151.051,151.0602,150.7737,150.8939,7148.0
2019-09-16 11:05:00,163.23,163.33,163.14,163.21,4293.0,150.8846,150.9771,150.8014,150.8661,4293.0
2019-09-16 11:10:00,163.28,163.33,163.12,163.24,6300.0,150.9308,150.9771,150.7829,150.8939,6300.0
2019-09-16 11:15:00,163.23,163.54,163.21,163.5,10826.0,150.8846,151.1712,150.8661,151.1342,10826.0
2019-09-16 11:20:00,163.51,163.74,163.43,163.5,10500.0,151.1434,151.356,151.0695,151.1342,10500.0
2019-09-16 11:25:00,163.52,163.52,163.35,163.38,9766.0,151.1527,151.1527,150.9955,151.0233,9766.0
2019-09-16 11:30:00,163.37,163.37,162.8,162.8,18126.0,151.014,151.014,150.4871,150.4871,18126.0
2019-09-16 11:35:00,162.83,162.99,162.78,162.9,12776.0,150.5149,150.6628,150.4687,150.5796,12776.0
2019-09-16 11:40:00,162.89,162.89,162.65,162.73,8697.0,150.5703,150.5703,150.3485,150.4224,8697.0
2019-09-16 11:45:00,162.71,162.96,162.61,162.96,20915.0,150.4039,150.635,150.3115,150.635,20915.0
2019-09-16 11:50:00,162.96,163.2,162.88,163.12,10806.0,150.635,150.8569,150.5611,150.7829,10806.0
2019-09-16 11:55:00,163.16,163.19,162.86,162.9,7470.0,150.8199,150.8476,150.5426,150.5796,7470.0
2019-09-16 12:00:00,162.93,163.16,162.93,163.14,4033.0,150.6073,150.8199,150.6073,150.8014,4033.0
2019-09-16 12:05:00,163.18,163.2,163.12,163.16,5060.0,150.8384,150.8569,150.7829,150.8199,5060.0
2019-09-16 12:10:00,163.19,163.41,163.19,163.41,3650.0,150.8476,151.051,150.8476,151.051,3650.0
2019-09-16 12:15:00,163.41,163.55,163.37,163.54,7887.0,151.051,151.1804,151.014,151.1712,7887.0
2019-09-16 12:20:00,163.56,163.79,163.55,163.69,8300.0,151.1897,151.4023,151.1804,151.3098,8300.0
2019-09-16 12:25:00,163.72,163.89,163.72,163.84,6525.0,151.3376,151.4947,151.3376,151.4485,6525.0
2019-09-16 12:30:00,163.87,163.96,163.83,163.93,4100.0,151.4762,151.5594,151.4392,151.5317,4100.0
2019-09-16 12:35:00,163.9,163.94,163.79,163.88,5364.0,151.5039,151.5409,151.4023,151.4855,5364.0
2019-09-16 12:40:00,163.86,163.89,163.53,163.67,5350.0,151.467,151.4947,151.1619,151.2913,5350.0
2019-09-16 12:45:00,163.64,163.67,163.45,163.49,5200.0,151.2636,151.2913,151.088,151.125,5200.0
2019-09-16 12:50:00,163.56,163.66,163.46,163.49,8143.0,151.1897,151.2821,151.0972,151.125,8143.0
2019-09-16 12:55:00,163.49,163.53,163.42,163.47,4515.0,151.125,151.1619,151.0602,151.1065,4515.0
2019-09-16 13:00:00,163.52,163.6,163.46,163.59,6730.0,151.1527,151.2266,151.0972,151.2174,6730.0
2019-09-16 13:05:00,163.59,163.88,163.55,163.84,9020.0,151.2174,151.4855,151.1804,151.4485,9020.0
2019-09-16 13:10:00,163.84,163.9,163.81,163.84,6197.0,151.4485,151.5039,151.4208,151.4485,6197.0
2019-09-16 13:15:00,163.81,163.84,163.74,163.83,3900.0,151.4208,151.4485,151.356,151.4392,3900.0
2019-09-16 13:20:00,163.79,163.83,163.59,163.6,4795.0,151.4023,151.4392,151.2174,151.2266,4795.0
2019-09-16 13:25:00,163.61,163.73,163.61,163.69,3508.0,151.2359,151.3468,151.2359,151.3098,3508.0
2019-09-16 13:30:00,163.71,163.74,163.46,163.49,8898.0,151.3283,151.356,151.0972,151.125,8898.0
2019-09-16 13:35:00,163.5,163.72,163.49,163.72,4500.0,151.1342,151.3376,151.125,151.3376,4500.0
2019-09-16 13:40:00,163.67,163.88,163.67,163.88,1801.0,151.2913,151.4855,151.2913,151.4855,1801.0
2019-09-16 13:45:00,163.89,164.19,163.83,164.09,13962.0,151.4947,151.772,151.4392,151.6796,13962.0
2019-09-16 13:50:00,164.06,164.28,163.94,164.25,18891.0,151.6518,151.8552,151.5409,151.8275,18891.0
2019-09-16 13:55:00,164.25,164.38,164.24,164.34,2800.0,151.8275,151.9476,151.8182,151.9107,2800.0
2019-09-16 14:00:00,164.38,164.66,164.38,164.56,8044.0,151.9476,152.2065,151.9476,152.114,8044.0
2019-09-16 14:05:00,164.55,164.55,164.27,164.36,4400.0,152.1048,152.1048,151.846,151.9292,4400.0
2019-09-16 14:10:00,164.39,164.54,164.33,164.54,3400.0,151.9569,152.0955,151.9014,152.0955,3400.0
2019-09-16 14:15:00,164.51,164.74,164.46,164.68,7271.0,152.0678,152.2804,152.0216,152.225,7271.0
2019-09-16 14:20:00,164.65,164.8,164.62,164.79,4828.0,152.1972,152.3359,152.1695,152.3266,4828.0
2019-09-16 14:25:00,164.8,164.93,164.78,164.88,12355.0,152.3359,152.456,152.3174,152.4098,12355.0
2019-09-16 14:30:00,164.89,164.98,164.88,164.94,17427.0,152.4191,152.5023,152.4098,152.4653,17427.0
2019-09-16 14:35:00,164.94,165.0,164.9,164.95,19066.0,152.4653,152.5208,152.4283,152.4745,19066.0
2019-09-16 14:40:00,164.95,165.08,164.95,164.99,25446.0,152.4745,152.5947,152.4745,152.5115,25446.0
2019-09-16 14:45:00,164.99,165.09,164.94,165.08,14223.0,152.5115,152.6039,152.4653,152.5947,14223.0
2019-09-16 14:50:00,165.08,165.09,165.02,165.06,6840.0,152.5947,152.6039,152.5392,152.5762,6840.0
2019-09-16 14:55:00,165.08,165.36,165.08,165.34,9624.0,152.5947,152.8535,152.5947,152.835,9624.0
2019-09-16 15:00:00,165.33,165.42,165.2,165.32,8236.0,152.8258,152.909,152.7056,152.8165,8236.0
2019-09-16 15:05:00,165.34,165.34,165.17,165.28,11684.0,152.835,152.835,152.6779,152.7796,11684.0
2019-09-16 15:10:00,165.28,165.58,165.26,165.56,10683.0,152.7796,153.0569,152.7611,153.0384,10683.0
2019-09-16 15:15:00,165.56,165.58,165.32,165.34,14176.0,153.0384,153.0569,152.8165,152.835,14176.0
2019-09-16 15:20:00,165.34,165.36,165.17,165.17,10875.0,152.835,152.8535,152.6779,152.6779,10875.0
2019-09-16 15:25:00,165.18,165.29,165.15,165.24,20347.0,152.6871,152.7888,152.6594,152.7426,20347.0
2019-09-16 15:30:00,165.24,165.32,165.07,165.3,20833.0,152.7426,152.8165,152.5855,152.7981,20833.0
2019-09-16 15:35:00,165.3,165.33,165.0,165.06,26883.0,152.7981,152.8258,152.5208,152.5762,26883.0
2019-09-16 15:40:00,165.05,165.38,164.99,165.36,40237.0,152.567,152.872,152.5115,152.8535,40237.0
2019-09-16 15:45:00,165.36,165.6,165.31,165.5,34080.0,152.8535,153.0754,152.8073,152.9829,34080.0
2019-09-16 15:50:00,165.48,165.5,165.27,165.46,40966.0,152.9644,152.9829,152.7703,152.946,40966.0
2019-09-16 15:55:00,165.48,165.62,165.35,165.49,101820.0,152.9644,153.0939,152.8443,152.9737,101820.0
2019-09-17 09:30:00,164.09,165.76,164.04,164.36,20439.0,151.6796,153.2233,151.6334,151.9292,20439.0
2019-09-17 09:35:00,164.46,164.47,163.55,164.38,12127.0,152.0216,152.0308,151.1804,151.9476,12127.0
2019-09-17 09:40:00,164.32,164.38,162.85,162.85,11418.0,151.8922,151.9476,150.5334,150.5334,11418.0
2019-09-17 09:45:00,162.71,163.6,162.7,163.59,8302.0,150.4039,151.2266,150.3947,151.2174,8302.0
2019-09-17 09:50:00,163.65,164.37,163.65,163.98,13456.0,151.2729,151.9384,151.2729,151.5779,13456.0
2019-09-17 09:55:00,164.0,164.47,163.96,164.14,11784.0,151.5964,152.0308,151.5594,151.7258,11784.0
2019-09-17 10:00:00,164.16,164.27,163.6,163.82,26291.0,151.7443,151.846,151.2266,151.43,26291.0
2019-09-17 10:05:00,163.81,163.82,163.21,163.26,29965.0,151.4208,151.43,150.8661,150.9123,29965.0
2019-09-17 10:10:00,163.21,163.76,163.21,163.49,26815.0,150.8661,151.3745,150.8661,151.125,26815.0
2019-09-17 10:15:00,163.5,163.67,163.38,163.55,20698.0,151.1342,151.2913,151.0233,151.1804,20698.0
2019-09-17 10:20:00,163.55,163.77,163.2,163.77,32541.0,151.1804,151.3838,150.8569,151.3838,32541.0
2019-09-17 10:25:00,163.77,163.77,163.21,163.21,7798.0,151.3838,151.3838,150.8661,150.8661,7798.0
2019-09-17 10:30:00,163.29,163.53,163.26,163.47,29885.0,150.9401,151.1619,150.9123,151.1065,29885.0
2019-09-17 10:35:00,163.5,163.61,163.41,163.47,12332.0,151.1342,151.2359,151.051,151.1065,12332.0
2019-09-17 10:40:00,163.51,163.54,163.07,163.08,29053.0,151.1434,151.1712,150.7367,150.746,29053.0
2019-09-17 10:45:00,163.09,163.35,163.0,163.35,15319.0,150.7552,150.9955,150.672,150.9955,15319.0
2019-09-17 10:50:00,163.35,163.5,163.32,163.36,8352.0,150.9955,151.1342,150.9678,151.0048,8352.0
2019-09-17 10:55:00,163.36,163.36,163.07,163.08,12125.0,151.0048,151.0048,150.7367,150.746,12125.0
2019-09-17 11:00:00,163.11,163.31,163.1,163.19,20709.0,150.7737,150.9586,150.7645,150.8476,20709.0
2019-09-17 11:05:00,163.2,163.21,163.04,163.18,6439.0,150.8569,150.8661,150.709,150.8384,6439.0
2019-09-17 11:10:00,163.2,163.39,163.16,163.25,4991.0,150.8569,151.0325,150.8199,150.9031,4991.0
2019-09-17 11:15:00,163.24,163.4,163.11,163.12,6072.0,150.8939,151.0418,150.7737,150.7829,6072.0
2019-09-17 11:20:00,163.07,163.13,162.8,162.99,7850.0,150.7367,150.7922,150.4871,150.6628,7850.0
2019-09-17 11:25:00,162.99,163.18,162.96,163.18,8320.0,150.6628,150.8384,150.635,150.8384,8320.0
2019-09-17 11:30:00,163.18,163.33,163.18,163.28,7720.0,150.8384,150.9771,150.8384,150.9308,7720.0
2019-09-17 11:35:00,163.28,163.51,162.92,163.17,26340.0,150.9308,151.1434,150.5981,150.8292,26340.0
2019-09-17 11:40:00,163.11,163.26,163.02,163.26,6361.0,150.7737,150.9123,150.6905,150.9123,6361.0
2019-09-17 11:45:00,163.26,163.26,163.15,163.17,2800.0,150.9123,150.9123,150.8107,150.8292,2800.0
2019-09-17 11:50:00,163.11,163.11,162.53,162.62,9204.0,150.7737,150.7737,150.2376,150.3208,9204.0
2019-09-17 11:55:00,162.56,162.57,162.2,162.22,4690.0,150.2653,150.2745,149.9325,149.951,4690.0
2019-09-17 12:00:00,162.26,162.57,162.22,162.51,6909.0,149.988,150.2745,149.951,150.2191,6909.0
2019-09-17 12:05:00,162.58,162.65,162.4,162.4,5432.0,150.2838,150.3485,150.1174,150.1174,5432.0
2019-09-17 12:10:00,162.45,162.46,162.11,162.12,6893.0,150.1636,150.1729,149.8493,149.8586,6893.0
2019-09-17 12:15:00,162.14,162.24,162.09,162.24,6874.0,149.8771,149.9695,149.8308,149.9695,6874.0
2019-09-17 12:20:00,162.22,162.39,162.2,162.31,5668.0,149.951,150.1081,149.9325,150.0342,5668.0
2019-09-17 12:25:00,162.34,162.49,162.3,162.41,5446.0,150.0619,150.2006,150.025,150.1266,5446.0
2019-09-17 12:30:00,162.45,162.45,162.08,162.08,7319.0,150.1636,150.1636,149.8216,149.8216,7319.0
2019-09-17 12:35:00,162.13,162.13,161.66,161.66,30962.0,149.8678,149.8678,149.4334,149.4334,30962.0
2019-09-17 12:40:00,161.66,161.71,161.26,161.33,11364.0,149.4334,149.4796,149.0636,149.1283,11364.0
2019-09-17 12:45:00,161.35,161.59,161.33,161.59,4421.0,149.1468,149.3687,149.1283,149.3687,4421.0
2019-09-17 12:50:00,161.64,161.8,161.58,161.75,5123.0,149.4149,149.5628,149.3594,149.5166,5123.0
2019-09-17 12:55:00,161.8,161.86,161.45,161.49,36582.0,149.5628,149.6182,149.2392,149.2762,36582.0
2019-09-17 13:00:00,161.47,161.47,160.87,160.89,18366.0,149.2577,149.2577,148.7031,148.7216,18366.0
2019-09-17 13:05:00,160.83,161.0,160.79,160.93,11324.0,148.6661,148.8233,148.6292,148.7586,11324.0
2019-09-17 13:10:00,160.93,161.2,160.83,161.04,15331.0,148.7586,149.0082,148.6661,148.8603,15331.0
2019-09-17 13:15:00,161.11,161.18,160.98,161.07,11202.0,148.925,148.9897,148.8048,148.888,11202.0
2019-09-17 13:20:00,161.0,161.07,160.95,161.02,8962.0,148.8233,148.888,148.7771,148.8418,8962.0
2019-09-17 13:25:00,161.03,161.08,161.0,161.04,6160.0,148.851,148.8972,148.8233,148.8603,6160.0
2019-09-17 13:30:00,161.05,161.09,161.0,161.01,7098.0,148.8695,148.9065,148.8233,148.8325,7098.0
2019-09-17 13:35:00,160.99,161.01,160.93,160.95,9772.0,148.814,148.8325,148.7586,148.7771,9772.0
2019-09-17 13:40:00,160.97,161.0,160.86,161.0,9990.0,148.7955,148.8233,148.6939,148.8233,9990.0
2019-09-17 13:45:00,161.01,161.1,160.91,161.03,9844.0,148.8325,148.9157,148.7401,148.851,9844.0
2019-09-17 13:50:00,161.06,161.18,161.0,161.18,7476.0,148.8787,148.9897,148.8233,148.9897,7476.0
2019-09-17 13:55:00,161.17,161.25,161.06,161.16,10028.0,148.9804,149.0544,148.8787,148.9712,10028.0
2019-09-17 14:00:00,161.17,161.42,161.17,161.33,6400.0,148.9804,149.2115,148.9804,149.1283,6400.0
2019-09-17 14:05:00,161.35,161.37,161.12,161.16,4749.0,149.1468,149.1653,148.9342,148.9712,4749.0
2019-09-17 14:10:00,161.2,161.26,161.04,161.17,9544.0,149.0082,149.0636,148.8603,148.9804,9544.0
2019-09-17 14:15:00,161.17,161.26,161.13,161.17,8775.0,148.9804,149.0636,148.9434,148.9804,8775.0
2019-09-17 14:20:00,161.17,161.2,161.04,161.15,7408.0,148.9804,149.0082,148.8603,148.9619,7408.0
2019-09-17 14:25:00,161.16,161.22,161.07,161.19,6313.0,148.9712,149.0266,148.888,148.9989,6313.0
2019-09-17 14:30:00,161.22,161.24,161.07,161.13,6227.0,149.0266,149.0451,148.888,148.9434,6227.0
2019-09-17 14:35:00,161.25,161.39,161.13,161.37,4259.0,149.0544,149.1838,148.9434,149.1653,4259.0
2019-09-17 14:40:00,161.41,161.49,161.32,161.37,4125.0,149.2023,149.2762,149.1191,149.1653,4125.0
2019-09-17 14:45:00,161.32,161.65,161.32,161.65,4700.0,149.1191,149.4241,149.1191,149.4241,4700.0
2019-09-17 14:50:00,161.6,161.6,161.45,161.48,4457.0,149.3779,149.3779,149.2392,149.267,4457.0
2019-09-17 14:55:00,161.49,161.49,161.34,161.48,11978.0,149.2762,149.2762,149.1376,149.267,11978.0
2019-09-17 15:00:00,161.53,161.63,161.46,161.59,12837.0,149.3132,149.4056,149.2485,149.3687,12837.0
2019-09-17 15:05:00,161.59,161.8,161.56,161.76,3368.0,149.3687,149.5628,149.3409,149.5258,3368.0
2019-09-17 15:10:00,161.76,161.78,161.6,161.66,5529.0,149.5258,149.5443,149.3779,149.4334,5529.0
2019-09-17 15:15:00,161.68,161.79,161.59,161.59,11482.0,149.4518,149.5535,149.3687,149.3687,11482.0
2019-09-17 15:20:00,161.58,161.58,161.36,161.45,8346.0,149.3594,149.3594,149.1561,149.2392,8346.0
2019-09-17 15:25:00,161.47,161.49,161.34,161.36,10798.0,149.2577,149.2762,149.1376,149.1561,10798.0
2019-09-17 15:30:00,161.35,161.4,161.21,161.28,13528.0,149.1468,149.193,149.0174,149.0821,13528.0
2019-09-17 15:35:00,161.27,161.3,161.05,161.3,14743.0,149.0729,149.1006,148.8695,149.1006,14743.0
2019-09-17 15:40:00,161.26,161.46,161.24,161.44,17425.0,149.0636,149.2485,149.0451,149.23,17425.0
2019-09-17 15:45:00,161.46,161.52,161.3,161.3,23246.0,149.2485,149.3039,149.1006,149.1006,23246.0
2019-09-17 15:50:00,161.3,161.46,161.21,161.46,27703.0,149.1006,149.2485,149.0174,149.2485,27703.0
2019-09-17 15:55:00,161.47,161.54,161.3,161.46,69165.0,149.2577,149.3224,149.1006,149.2485,69165.0
2019-09-18 09:30:00,161.01,161.01,160.4,160.63,15872.0,148.8325,148.8325,148.2687,148.4813,15872.0
2019-09-18 09:35:00,160.63,161.66,160.48,161.2,7940.0,148.4813,149.4334,148.3426,149.0082,7940.0
2019-09-18 09:40:00,161.19,161.38,161.16,161.25,2800.0,148.9989,149.1745,148.9712,149.0544,2800.0
2019-09-18 09:45:00,161.15,161.41,161.15,161.26,4550.0,148.9619,149.2023,148.9619,149.0636,4550.0
2019-09-18 09:50:00,161.19,161.27,160.57,160.7,7216.0,148.9989,149.0729,148.4258,148.546,7216.0
2019-09-18 09:55:00,160.65,160.75,160.39,160.44,7907.0,148.4997,148.5922,148.2594,148.3056,7907.0
2019-09-18 10:00:00,160.42,160.7,160.32,160.61,14929.0,148.2871,148.546,148.1947,148.4628,14929.0
2019-09-18 10:05:00,160.6,160.69,160.52,160.65,4842.0,148.4535,148.5367,148.3796,148.4997,4842.0
2019-09-18 10:10:00,160.66,160.69,160.42,160.52,5817.0,148.509,148.5367,148.2871,148.3796,5817.0
2019-09-18 10:15:00,160.55,160.73,160.51,160.63,3683.0,148.4073,148.5737,148.3703,148.4813,3683.0
2019-09-18 10:20:00,160.68,160.8,160.51,160.79,3951.0,148.5275,148.6384,148.3703,148.6292,3951.0
2019-09-18 10:25:00,160.84,160.91,160.56,160.65,10893.0,148.6754,148.7401,148.4166,148.4997,10893.0
2019-09-18 10:30:00,160.66,160.88,160.54,160.88,8271.0,148.509,148.7124,148.3981,148.7124,8271.0
2019-09-18 10:35:00,161.02,161.35,160.9,161.3,5407.0,148.8418,149.1468,148.7308,149.1006,5407.0
2019-09-18 10:40:00,161.29,161.42,161.11,161.38,5106.0,149.0913,149.2115,148.925,149.1745,5106.0
2019-09-18 10:45:00,161.35,161.59,161.28,161.49,7537.0,149.1468,149.3687,149.0821,149.2762,7537.0
2019-09-18 10:50:00,161.56,161.85,161.53,161.54,9853.0,149.3409,149.609,149.3132,149.3224,9853.0
2019-09-18 10:55:00,161.47,161.6,161.31,161.6,5875.0,149.2577,149.3779,149.1098,149.3779,5875.0
2019-09-18 11:00:00,161.63,161.73,161.55,161.71,2700.0,149.4056,149.4981,149.3317,149.4796,2700.0
2019-09-18 11:05:00,161.69,161.96,161.61,161.62,5856.0,149.4611,149.7107,149.3871,149.3964,5856.0
2019-09-18 11:10:00,161.54,161.54,161.34,161.34,1927.0,149.3224,149.3224,149.1376,149.1376,1927.0
2019-09-18 11:15:00,161.26,161.48,161.26,161.44,1200.0,149.0636,149.267,149.0636,149.23,1200.0
2019-09-18 11:20:00,161.37,161.37,160.99,160.99,4639.0,149.1653,149.1653,148.814,148.814,4639.0
2019-09-18 11:25:00,160.98,161.05,160.82,160.83,5204.0,148.8048,148.8695,148.6569,148.6661,5204.0
2019-09-18 11:30:00,160.79,160.82,160.6,160.69,5000.0,148.6292,148.6569,148.4535,148.5367,5000.0
2019-09-18 11:35:00,160.66,160.85,160.49,160.85,8582.0,148.509,148.6846,148.3519,148.6846,8582.0
2019-09-18 11:40:00,160.85,160.85,160.77,160.78,1264.0,148.6846,148.6846,148.6107,148.6199,1264.0
2019-09-18 11:45:00,160.77,160.99,160.68,160.7,5026.0,148.6107,148.814,148.5275,148.546,5026.0
2019-09-18 11:50:00,160.67,160.85,160.55,160.72,6309.0,148.5182,148.6846,148.4073,148.5645,6309.0
2019-09-18 11:55:00,160.75,160.87,160.61,160.84,2255.0,148.5922,148.7031,148.4628,148.6754,2255.0
2019-09-18 12:00:00,160.78,161.0,160.75,160.9,14374.0,148.6199,148.8233,148.5922,148.7308,14374.0
2019-09-18 12:05:00,160.86,161.21,160.85,161.11,23032.0,148.6939,149.0174,148.6846,148.925,23032.0
2019-09-18 12:10:00,161.06,161.18,160.95,161.06,6573.0,148.8787,148.9897,148.7771,148.8787,6573.0
2019-09-18 12:15:00,161.06,161.23,160.88,160.92,6625.0,148.8787,149.0359,148.7124,148.7493,6625.0
2019-09-18 12:20:00,160.93,161.08,160.93,161.08,6536.0,148.7586,148.8972,148.7586,148.8972,6536.0
2019-09-18 12:25:00,161.05,161.24,160.89,160.96,7457.0,148.8695,149.0451,148.7216,148.7863,7457.0
2019-09-18 12:30:00,160.95,160.95,160.7,160.7,4200.0,148.7771,148.7771,148.546,148.546,4200.0
2019-09-18 12:35:00,160.69,160.71,160.51,160.65,3450.0,148.5367,148.5552,148.3703,148.4997,3450.0
2019-09-18 12:40:00,160.64,160.88,160.56,160.87,5731.0,148.4905,148.7124,148.4166,148.7031,5731.0
2019-09-18 12:45:00,160.96,160.96,160.72,160.96,3801.0,148.7863,148.7863,148.5645,148.7863,3801.0
2019-09-18 12:50:00,160.91,161.03,160.91,161.02,1689.0,148.7401,148.851,148.7401,148.8418,1689.0
2019-09-18 12:55:00,160.99,161.01,160.83,160.83,3308.0,148.814,148.8325,148.6661,148.6661,3308.0
2019-09-18 13:00:00,160.77,160.81,160.49,160.49,11274.0,148.6107,148.6476,148.3519,148.3519,11274.0
2019-09-18 13:05:00,160.48,160.56,160.19,160.21,37508.0,148.3426,148.4166,148.0745,148.093,37508.0
2019-09-18 13:10:00,160.15,160.42,160.06,160.41,31882.0,148.0376,148.2871,147.9544,148.2779,31882.0
2019-09-18 13:15:00,160.45,160.56,160.45,160.48,3683.0,148.3149,148.4166,148.3149,148.3426,3683.0
2019-09-18 13:20:00,160.5,160.55,160.38,160.46,13149.0,148.3611,148.4073,148.2502,148.3241,13149.0
2019-09-18 13:25:00,160.48,160.48,160.33,160.35,4080.0,148.3426,148.3426,148.204,148.2224,4080.0
2019-09-18 13:30:00,160.34,160.39,160.19,160.23,11230.0,148.2132,148.2594,148.0745,148.1115,11230.0
2019-09-18 13:35:00,160.26,160.55,160.25,160.49,17158.0,148.1392,148.4073,148.13,148.3519,17158.0
2019-09-18 13:40:00,160.49,160.56,160.41,160.41,8701.0,148.3519,148.4166,148.2779,148.2779,8701.0
2019-09-18 13:45:00,160.45,160.53,160.39,160.5,5572.0,148.3149,148.3888,148.2594,148.3611,5572.0
2019-09-18 13:50:00,160.48,160.52,160.45,160.5,7008.0,148.3426,148.3796,148.3149,148.3611,7008.0
2019-09-18 13:55:00,160.48,160.83,160.45,160.53,15917.0,148.3426,148.6661,148.3149,148.3888,15917.0
2019-09-18 14:00:00,160.43,161.0,160.31,160.59,16133.0,148.2964,148.8233,148.1855,148.4443,16133.0
2019-09-18 14:05:00,160.48,160.7,160.0,160.0,12937.0,148.3426,148.546,147.8989,147.8989,12937.0
2019-09-18 14:10:00,160.06,160.16,159.55,159.65,114046.0,147.9544,148.0468,147.4829,147.5754,114046.0
2019-09-18 14:15:00,159.62,160.0,159.38,159.97,29336.0,147.5476,147.8989,147.3258,147.8712,29336.0
2019-09-18 14:20:00,159.97,160.09,159.85,160.01,19034.0,147.8712,147.9821,147.7603,147.9082,19034.0
2019-09-18 14:25:00,160.0,160.08,159.91,160.04,13038.0,147.8989,147.9729,147.8157,147.9359,13038.0
2019-09-18 14:30:00,160.02,160.02,159.69,159.94,12493.0,147.9174,147.9174,147.6124,147.8434,12493.0
2019-09-18 14:35:00,160.03,160.07,159.79,159.89,8550.0,147.9266,147.9636,147.7048,147.7972,8550.0
2019-09-18 14:40:00,159.83,160.16,159.83,160.09,9340.0,147.7418,148.0468,147.7418,147.9821,9340.0
2019-09-18 14:45:00,160.09,160.19,159.93,160.09,31828.0,147.9821,148.0745,147.8342,147.9821,31828.0
2019-09-18 14:50:00,160.16,160.42,159.85,160.37,122755.0,148.0468,148.2871,147.7603,148.2409,122755.0
2019-09-18 14:55:00,160.42,160.53,160.21,160.27,5595.0,148.2871,148.3888,148.093,148.1485,5595.0
2019-09-18 15:00:00,160.29,160.29,160.03,160.24,6469.0,148.167,148.167,147.9266,148.1208,6469.0
2019-09-18 15:05:00,160.13,160.25,160.04,160.19,9510.0,148.0191,148.13,147.9359,148.0745,9510.0
2019-09-18 15:10:00,160.18,160.46,160.18,160.37,5500.0,148.0653,148.3241,148.0653,148.2409,5500.0
2019-09-18 15:15:00,160.28,160.69,160.24,160.67,31808.0,148.1577,148.5367,148.1208,148.5182,31808.0
2019-09-18 15:20:00,160.7,160.76,160.35,160.44,20978.0,148.546,148.6014,148.2224,148.3056,20978.0
2019-09-18 15:25:00,160.41,160.57,160.39,160.48,7780.0,148.2779,148.4258,148.2594,148.3426,7780.0
2019-09-18 15:30:00,160.52,160.62,160.37,160.52,15680.0,148.3796,148.472,148.2409,148.3796,15680.0
2019-09-18 15:35:00,160.52,160.62,160.19,160.53,58816.0,148.3796,148.472,148.0745,148.3888,58816.0
2019-09-18 15:40:00,160.57,160.63,160.32,160.49,18076.0,148.4258,148.4813,148.1947,148.3519,18076.0
2019-09-18 15:45:00,160.52,160.52,160.34,160.38,17985.0,148.3796,148.3796,148.2132,148.2502,17985.0
2019-09-18 15:50:00,160.39,160.44,159.97,160.28,59276.0,148.2594,148.3056,147.8712,148.1577,59276.0
2019-09-18 15:55:00,160.3,160.51,160.23,160.51,46339.0,148.1762,148.3703,148.1115,148.3703,46339.0
2019-09-19 09:30:00,161.02,161.42,160.59,161.16,14069.0,148.8418,149.2115,148.4443,148.9712,14069.0
2019-09-19 09:35:00,161.38,162.17,161.38,162.15,8510.0,149.1745,149.9048,149.1745,149.8863,8510.0
2019-09-19 09:40:00,162.12,162.6,161.87,162.54,14651.0,149.8586,150.3023,149.6275,150.2468,14651.0
2019-09-19 09:45:00,162.6,162.78,162.38,162.68,10790.0,150.3023,150.4687,150.0989,150.3762,10790.0
2019-09-19 09:50:00,162.64,162.78,162.21,162.75,10563.0,150.3392,150.4687,149.9418,150.4409,10563.0
2019-09-19 09:55:00,162.83,163.42,162.81,163.42,15321.0,150.5149,151.0602,150.4964,151.0602,15321.0
2019-09-19 10:00:00,163.38,163.67,163.26,163.51,18727.0,151.0233,151.2913,150.9123,151.1434,18727.0
2019-09-19 10:05:00,163.62,163.86,163.3,163.3,12581.0,151.2451,151.467,150.9493,150.9493,12581.0
2019-09-19 10:10:00,163.3,163.34,162.78,162.96,6253.0,150.9493,150.9863,150.4687,150.635,6253.0
2019-09-19 10:15:00,162.94,163.63,162.88,163.63,7969.0,150.6166,151.2544,150.5611,151.2544,7969.0
2019-09-19 10:20:00,163.53,163.67,163.29,163.34,4821.0,151.1619,151.2913,150.9401,150.9863,4821.0
2019-09-19 10:25:00,163.32,163.33,163.09,163.13,5782.0,150.9678,150.9771,150.7552,150.7922,5782.0
2019-09-19 10:30:00,163.18,163.44,163.18,163.36,3423.0,150.8384,151.0787,150.8384,151.0048,3423.0
2019-09-19 10:35:00,163.41,163.41,163.29,163.33,3652.0,151.051,151.051,150.9401,150.9771,3652.0
2019-09-19 10:40:00,163.34,163.67,163.34,163.62,8767.0,150.9863,151.2913,150.9863,151.2451,8767.0
2019-09-19 10:45:00,163.59,163.6,163.12,163.12,21750.0,151.2174,151.2266,150.7829,150.7829,21750.0
2019-09-19 10:50:00,163.15,163.35,163.08,163.17,10502.0,150.8107,150.9955,150.746,150.8292,10502.0
2019-09-19 10:55:00,163.22,163.22,162.39,162.5,6214.0,150.8754,150.8754,150.1081,150.2098,6214.0
2019-09-19 11:00:00,162.46,162.63,162.31,162.39,8656.0,150.1729,150.33,150.0342,150.1081,8656.0
2019-09-19 11:05:00,162.4,162.54,162.29,162.43,9403.0,150.1174,150.2468,150.0157,150.1451,9403.0
2019-09-19 11:10:00,162.51,162.58,162.48,162.54,2194.0,150.2191,150.2838,150.1913,150.2468,2194.0
2019-09-19 11:15:00,162.57,162.78,162.57,162.78,2027.0,150.2745,150.4687,150.2745,150.4687,2027.0
2019-09-19 11:20:00,162.77,163.11,162.75,163.06,5610.0,150.4594,150.7737,150.4409,150.7275,5610.0
2019-09-19 11:25:00,163.0,163.27,162.94,163.22,18359.0,150.672,150.9216,150.6166,150.8754,18359.0
2019-09-19 11:30:00,163.25,163.28,163.12,163.19,5605.0,150.9031,150.9308,150.7829,150.8476,5605.0
2019-09-19 11:35:00,163.18,163.28,163.14,163.23,6925.0,150.8384,150.9308,150.8014,150.8846,6925.0
2019-09-19 11:40:00,163.23,163.27,163.0,163.24,7359.0,150.8846,150.9216,150.672,150.8939,7359.0
2019-09-19 11:45:00,163.24,163.47,163.17,163.39,25496.0,150.8939,151.1065,150.8292,151.0325,25496.0
2019-09-19 11:50:00,163.38,163.89,163.34,163.84,18884.0,151.0233,151.4947,150.9863,151.4485,18884.0
2019-09-19 11:55:00,163.81,164.69,163.8,164.6,44316.0,151.4208,152.2342,151.4115,152.151,44316.0
2019-09-19 12:00:00,164.52,164.64,164.34,164.52,30929.0,152.0771,152.188,151.9107,152.0771,30929.0
2019-09-19 12:05:00,164.5,164.77,164.37,164.75,17268.0,152.0586,152.3081,151.9384,152.2897,17268.0
2019-09-19 12:10:00,164.75,164.99,164.68,164.94,19726.0,152.2897,152.5115,152.225,152.4653,19726.0
2019-09-19 12:15:00,164.96,165.09,164.52,164.92,17545.0,152.4838,152.6039,152.0771,152.4468,17545.0
2019-09-19 12:20:00,164.86,164.94,164.59,164.59,8275.0,152.3913,152.4653,152.1418,152.1418,8275.0
2019-09-19 12:25:00,164.62,164.84,164.55,164.74,13495.0,152.1695,152.3729,152.1048,152.2804,13495.0
2019-09-19 12:30:00,164.73,165.0,164.65,164.91,8775.0,152.2712,152.5208,152.1972,152.4376,8775.0
2019-09-19 12:35:00,164.93,165.4,164.92,164.97,23362.0,152.456,152.8905,152.4468,152.493,23362.0
2019-09-19 12:40:00,164.97,165.09,164.8,164.95,23637.0,152.493,152.6039,152.3359,152.4745,23637.0
2019-09-19 12:45:00,164.96,165.2,164.81,165.2,18714.0,152.4838,152.7056,152.3451,152.7056,18714.0
2019-09-19 12:50:00,165.24,165.43,165.16,165.24,10501.0,152.7426,152.9182,152.6686,152.7426,10501.0
2019-09-19 12:55:00,165.3,165.31,165.08,165.12,3480.0,152.7981,152.8073,152.5947,152.6317,3480.0
2019-09-19 13:00:00,165.07,165.42,165.07,165.38,6883.0,152.5855,152.909,152.5855,152.872,6883.0
2019-09-19 13:05:00,165.4,165.64,165.39,165.56,14389.0,152.8905,153.1123,152.8813,153.0384,14389.0
2019-09-19 13:10:00,165.53,166.09,165.5,166.0,55922.0,153.0107,153.5283,152.9829,153.4451,55922.0
2019-09-19 13:15:00,165.97,166.23,165.76,165.94,46834.0,153.4174,153.6577,153.2233,153.3897,46834.0
2019-09-19 13:20:00,165.9,166.16,165.87,166.01,10623.0,153.3527,153.593,153.325,153.4544,10623.0
2019-09-19 13:25:00,166.07,166.22,165.97,166.02,10564.0,153.5098,153.6485,153.4174,153.4636,10564.0
2019-09-19 13:30:00,165.95,165.97,165.64,165.84,21856.0,153.3989,153.4174,153.1123,153.2972,21856.0
2019-09-19 13:35:00,165.83,165.98,165.66,165.66,32150.0,153.288,153.4266,153.1308,153.1308,32150.0
2019-09-19 13:40:00,165.67,165.89,165.61,165.89,12951.0,153.1401,153.3434,153.0846,153.3434,12951.0
2019-09-19 13:45:00,165.89,165.95,165.85,165.91,4781.0,153.3434,153.3989,153.3065,153.3619,4781.0
2019-09-19 13:50:00,165.91,166.2,165.9,166.2,6422.0,153.3619,153.63,153.3527,153.63,6422.0
2019-09-19 13:55:00,166.2,166.45,166.1,166.29,26666.0,153.63,153.8611,153.5376,153.7132,26666.0
2019-09-19 14:00:00,166.31,166.7,166.31,166.41,22207.0,153.7317,154.0922,153.7317,153.8241,22207.0
2019-09-19 14:05:00,166.41,166.41,166.22,166.27,10547.0,153.8241,153.8241,153.6485,153.6947,10547.0
2019-09-19 14:10:00,166.29,166.44,166.0,166.25,56359.0,153.7132,153.8518,153.4451,153.6762,56359.0
2019-09-19 14:15:00,166.25,166.25,165.83,165.94,68094.0,153.6762,153.6762,153.288,153.3897,68094.0
2019-09-19 14:20:00,165.98,166.15,165.3,165.36,66361.0,153.4266,153.5838,152.7981,152.8535,66361.0
2019-09-19 14:25:00,165.41,165.54,165.3,165.47,49261.0,152.8997,153.0199,152.7981,152.9552,49261.0
2019-09-19 14:30:00,165.48,165.55,165.04,165.22,34614.0,152.9644,153.0292,152.5577,152.7241,34614.0
2019-09-19 14:35:00,165.28,165.49,165.23,165.4,34678.0,152.7796,152.9737,152.7334,152.8905,34678.0
2019-09-19 14:40:00,165.35,165.65,165.31,165.4,37013.0,152.8443,153.1216,152.8073,152.8905,37013.0
2019-09-19 14:45:00,165.34,165.44,165.14,165.23,10964.0,152.835,152.9275,152.6502,152.7334,10964.0
2019-09-19 14:50:00,165.22,165.26,165.15,165.17,3141.0,152.7241,152.7611,152.6594,152.6779,3141.0
2019-09-19 14:55:00,165.18,165.22,164.69,164.81,59930.0,152.6871,152.7241,152.2342,152.3451,59930.0
2019-09-19 15:00:00,164.79,164.82,164.5,164.5,10954.0,152.3266,152.3544,152.0586,152.0586,10954.0
2019-09-19 15:05:00,164.56,164.61,164.4,164.44,6712.0,152.114,152.1602,151.9661,152.0031,6712.0
2019-09-19 15:10:00,164.44,164.64,164.38,164.5,10114.0,152.0031,152.188,151.9476,152.0586,10114.0
2019-09-19 15:15:00,164.49,164.67,164.42,164.43,5212.0,152.0493,152.2157,151.9846,151.9939,5212.0
2019-09-19 15:20:00,164.43,164.64,164.36,164.57,10942.0,151.9939,152.188,151.9292,152.1233,10942.0
2019-09-19 15:25:00,164.56,164.71,164.55,164.66,5138.0,152.114,152.2527,152.1048,152.2065,5138.0
2019-09-19 15:30:00,164.67,164.67,164.35,164.42,8153.0,152.2157,152.2157,151.9199,151.9846,8153.0
2019-09-19 15:35:00,164.4,164.64,164.39,164.49,13024.0,151.9661,152.188,151.9569,152.0493,13024.0
2019-09-19 15:40:00,164.47,164.69,164.43,164.62,14193.0,152.0308,152.2342,151.9939,152.1695,14193.0
2019-09-19 15:45:00,164.63,164.98,164.53,164.58,69019.0,152.1787,152.5023,152.0863,152.1325,69019.0
2019-09-19 15:50:00,164.56,164.71,164.44,164.66,35215.0,152.114,152.2527,152.0031,152.2065,35215.0
2019-09-19 15:55:00,164.69,164.88,164.65,164.65,54534.0,152.2342,152.4098,152.1972,152.1972,54534.0
2019-09-20 09:30:00,165.54,166.72,165.37,166.72,372636.0,153.0199,154.1107,152.8628,154.1107,372636.0
2019-09-20 09:35:00,166.26,166.46,165.3,165.33,9595.0,153.6855,153.8703,152.7981,152.8258,9595.0
2019-09-20 09:40:00,165.33,165.61,164.08,164.08,5019.0,152.8258,153.0846,151.6703,151.6703,5019.0
2019-09-20 09:45:00,164.09,164.33,163.83,164.02,5817.0,151.6796,151.9014,151.4392,151.6149,5817.0
2019-09-20 09:50:00,164.09,164.48,163.88,164.48,6604.0,151.6796,152.0401,151.4855,152.0401,6604.0
2019-09-20 09:55:00,164.5,165.16,164.39,165.16,7790.0,152.0586,152.6686,151.9569,152.6686,7790.0
2019-09-20 10:00:00,165.06,165.34,164.93,165.13,8165.0,152.5762,152.835,152.456,152.6409,8165.0
2019-09-20 10:05:00,165.21,165.63,164.99,165.43,14637.0,152.7149,153.1031,152.5115,152.9182,14637.0
2019-09-20 10:10:00,165.48,165.53,165.28,165.46,13804.0,152.9644,153.0107,152.7796,152.946,13804.0
2019-09-20 10:15:00,165.45,165.57,165.13,165.25,26625.0,152.9367,153.0476,152.6409,152.7518,26625.0
2019-09-20 10:20:00,165.27,165.35,165.17,165.35,14193.0,152.7703,152.8443,152.6779,152.8443,14193.0
2019-09-20 10:25:00,165.35,165.55,165.23,165.52,6655.0,152.8443,153.0292,152.7334,153.0014,6655.0
2019-09-20 10:30:00,165.56,165.67,165.32,165.32,6218.0,153.0384,153.1401,152.8165,152.8165,6218.0
2019-09-20 10:35:00,165.35,165.58,165.3,165.55,9305.0,152.8443,153.0569,152.7981,153.0292,9305.0
2019-09-20 10:40:00,165.58,166.13,165.58,166.01,10591.0,153.0569,153.5653,153.0569,153.4544,10591.0
2019-09-20 10:45:00,166.0,166.09,165.57,165.78,9309.0,153.4451,153.5283,153.0476,153.2418,9309.0
2019-09-20 10:50:00,165.74,165.8,165.28,165.28,7015.0,153.2048,153.2602,152.7796,152.7796,7015.0
2019-09-20 10:55:00,165.29,165.38,165.11,165.34,8800.0,152.7888,152.872,152.6224,152.835,8800.0
2019-09-20 11:00:00,165.32,165.76,165.29,165.76,6800.0,152.8165,153.2233,152.7888,153.2233,6800.0
2019-09-20 11:05:00,165.75,166.04,165.72,165.8,7408.0,153.214,153.4821,153.1863,153.2602,7408.0
2019-09-20 11:10:00,165.79,165.85,165.49,165.56,7678.0,153.251,153.3065,152.9737,153.0384,7678.0
2019-09-20 11:15:00,165.59,165.68,165.31,165.56,8667.0,153.0661,153.1493,152.8073,153.0384,8667.0
2019-09-20 11:20:00,165.62,165.71,165.49,165.64,13261.0,153.0939,153.1771,152.9737,153.1123,13261.0
2019-09-20 11:25:00,165.58,165.61,165.32,165.37,5427.0,153.0569,153.0846,152.8165,152.8628,5427.0
2019-09-20 11:30:00,165.4,165.55,165.2,165.35,7203.0,152.8905,153.0292,152.7056,152.8443,7203.0
2019-09-20 11:35:00,165.42,165.48,165.28,165.35,6481.0,152.909,152.9644,152.7796,152.8443,6481.0
2019-09-20 11:40:00,165.37,165.53,165.33,165.38,5236.0,152.8628,153.0107,152.8258,152.872,5236.0
2019-09-20 11:45:00,165.41,165.5,165.27,165.43,14865.0,152.8997,152.9829,152.7703,152.9182,14865.0
2019-09-20 11:50:00,165.44,165.62,165.2,165.34,13152.0,152.9275,153.0939,152.7056,152.835,13152.0
2019-09-20 11:55:00,165.34,165.39,165.28,165.39,3950.0,152.835,152.8813,152.7796,152.8813,3950.0
2019-09-20 12:00:00,165.31,165.43,165.25,165.3,7950.0,152.8073,152.9182,152.7518,152.7981,7950.0
2019-09-20 12:05:00,165.3,165.42,165.19,165.26,10336.0,152.7981,152.909,152.6964,152.7611,10336.0
2019-09-20 12:10:00,165.17,165.27,164.8,164.8,5850.0,152.6779,152.7703,152.3359,152.3359,5850.0
2019-09-20 12:15:00,164.79,164.85,164.68,164.84,5695.0,152.3266,152.3821,152.225,152.3729,5695.0
2019-09-20 12:20:00,164.87,165.01,164.86,165.01,4802.0,152.4006,152.53,152.3913,152.53,4802.0
2019-09-20 12:25:00,165.04,165.04,164.91,164.97,1901.0,152.5577,152.5577,152.4376,152.493,1901.0
2019-09-20 12:30:00,164.97,165.13,164.97,165.04,2235.0,152.493,152.6409,152.493,152.5577,2235.0
2019-09-20 12:35:00,165.03,165.1,164.97,165.08,2900.0,152.5485,152.6132,152.493,152.5947,2900.0
2019-09-20 12:40:00,165.07,165.27,165.07,165.2,1933.0,152.5855,152.7703,152.5855,152.7056,1933.0
2019-09-20 12:45:00,165.15,165.21,165.0,165.17,10860.0,152.6594,152.7149,152.5208,152.6779,10860.0
2019-09-20 12:50:00,165.22,165.29,165.12,165.13,14669.0,152.7241,152.7888,152.6317,152.6409,14669.0
2019-09-20 12:55:00,165.19,165.19,164.59,164.59,28138.0,152.6964,152.6964,152.1418,152.1418,28138.0
2019-09-20 13:00:00,164.59,164.59,164.36,164.44,4964.0,152.1418,152.1418,151.9292,152.0031,4964.0
2019-09-20 13:05:00,164.49,164.54,164.36,164.52,7171.0,152.0493,152.0955,151.9292,152.0771,7171.0
2019-09-20 13:10:00,164.52,164.52,163.74,163.76,11343.0,152.0771,152.0771,151.356,151.3745,11343.0
2019-09-20 13:15:00,163.74,163.83,163.05,163.47,24258.0,151.356,151.4392,150.7182,151.1065,24258.0
2019-09-20 13:20:00,163.47,163.75,163.35,163.58,4151.0,151.1065,151.3653,150.9955,151.2081,4151.0
2019-09-20 13:25:00,163.59,163.7,163.47,163.64,4451.0,151.2174,151.3191,151.1065,151.2636,4451.0
2019-09-20 13:30:00,163.62,163.62,163.19,163.32,5899.0,151.2451,151.2451,150.8476,150.9678,5899.0
2019-09-20 13:35:00,163.34,163.52,163.34,163.39,5200.0,150.9863,151.1527,150.9863,151.0325,5200.0
2019-09-20 13:40:00,163.31,163.47,163.18,163.47,9491.0,150.9586,151.1065,150.8384,151.1065,9491.0
2019-09-20 13:45:00,163.47,163.47,163.07,163.1,6160.0,151.1065,151.1065,150.7367,150.7645,6160.0
2019-09-20 13:50:00,163.08,163.08,162.82,162.99,6176.0,150.746,150.746,150.5056,150.6628,6176.0
2019-09-20 13:55:00,163.01,163.07,162.84,163.0,9471.0,150.6813,150.7367,150.5241,150.672,9471.0
2019-09-20 14:00:00,163.03,163.09,162.73,162.84,12797.0,150.6997,150.7552,150.4224,150.5241,12797.0
2019-09-20 14:05:00,162.74,162.83,162.66,162.76,6599.0,150.4317,150.5149,150.3577,150.4502,6599.0
2019-09-20 14:10:00,162.76,162.83,162.72,162.78,3607.0,150.4502,150.5149,150.4132,150.4687,3607.0
2019-09-20 14:15:00,162.81,163.06,162.78,163.06,3370.0,150.4964,150.7275,150.4687,150.7275,3370.0
2019-09-20 14:20:00,163.11,163.49,163.11,163.25,76739.0,150.7737,151.125,150.7737,150.9031,76739.0
2019-09-20 14:25:00,163.26,163.28,163.16,163.21,9485.0,150.9123,150.9308,150.8199,150.8661,9485.0
2019-09-20 14:30:00,163.21,163.32,163.16,163.25,7458.0,150.8661,150.9678,150.8199,150.9031,7458.0
2019-09-20 14:35:00,163.26,163.52,163.24,163.46,6443.0,150.9123,151.1527,150.8939,151.0972,6443.0
2019-09-20 14:40:00,163.47,163.53,163.25,163.27,19180.0,151.1065,151.1619,150.9031,150.9216,19180.0
2019-09-20 14:45:00,163.33,163.33,163.17,163.2,5857.0,150.9771,150.9771,150.8292,150.8569,5857.0
2019-09-20 14:50:00,163.2,163.27,163.12,163.17,2900.0,150.8569,150.9216,150.7829,150.8292,2900.0
2019-09-20 14:55:00,163.17,163.17,162.89,162.93,11996.0,150.8292,150.8292,150.5703,150.6073,11996.0
2019-09-20 15:00:00,162.95,162.98,162.83,162.84,10158.0,150.6258,150.6535,150.5149,150.5241,10158.0
2019-09-20 15:05:00,162.86,162.86,162.74,162.79,8567.0,150.5426,150.5426,150.4317,150.4779,8567.0
2019-09-20 15:10:00,162.81,162.83,162.36,162.36,30297.0,150.4964,150.5149,150.0804,150.0804,30297.0
2019-09-20 15:15:00,162.39,162.45,162.22,162.32,38972.0,150.1081,150.1636,149.951,150.0434,38972.0
2019-09-20 15:20:00,162.32,162.32,162.14,162.18,23733.0,150.0434,150.0434,149.8771,149.914,23733.0
2019-09-20 15:25:00,162.16,162.32,162.14,162.15,29218.0,149.8955,150.0434,149.8771,149.8863,29218.0
2019-09-20 15:30:00,162.15,162.23,162.04,162.23,30725.0,149.8863,149.9603,149.7846,149.9603,30725.0
2019-09-20 15:35:00,162.21,162.21,161.95,161.98,62059.0,149.9418,149.9418,149.7014,149.7292,62059.0
2019-09-20 15:40:00,161.99,162.12,161.94,162.01,43869.0,149.7384,149.8586,149.6922,149.7569,43869.0
2019-09-20 15:45:00,162.02,162.07,161.9,161.9,39315.0,149.7661,149.8124,149.6552,149.6552,39315.0
2019-09-20 15:50:00,161.94,161.94,161.41,161.41,102126.0,149.6922,149.6922,149.2023,149.2023,102126.0
2019-09-20 15:55:00,161.4,161.64,161.32,161.35,200414.0,149.193,149.4149,149.1191,149.1468,200414.0
2019-09-23 09:30:00,160.57,160.71,160.15,160.56,16925.0,148.4258,148.5552,148.0376,148.4166,16925.0
2019-09-23 09:35:00,160.73,160.88,160.27,160.67,13990.0,148.5737,148.7124,148.1485,148.5182,13990.0
2019-09-23 09:40:00,160.56,160.85,160.41,160.85,6650.0,148.4166,148.6846,148.2779,148.6846,6650.0
2019-09-23 09:45:00,160.9,160.98,160.66,160.85,7889.0,148.7308,148.8048,148.509,148.6846,7889.0
2019-09-23 09:50:00,160.98,161.0,160.39,160.41,8224.0,148.8048,148.8233,148.2594,148.2779,8224.0
2019-09-23 09:55:00,160.41,160.69,160.29,160.34,6236.0,148.2779,148.5367,148.167,148.2132,6236.0
2019-09-23 10:00:00,160.41,160.61,160.32,160.32,4716.0,148.2779,148.4628,148.1947,148.1947,4716.0
2019-09-23 10:05:00,160.35,160.72,160.03,160.72,74559.0,148.2224,148.5645,147.9266,148.5645,74559.0
2019-09-23 10:10:00,160.64,160.67,160.41,160.42,7844.0,148.4905,148.5182,148.2779,148.2871,7844.0
2019-09-23 10:15:00,160.37,160.62,160.37,160.57,5145.0,148.2409,148.472,148.2409,148.4258,5145.0
2019-09-23 10:20:00,160.53,161.02,160.35,160.94,52491.0,148.3888,148.8418,148.2224,148.7678,52491.0
2019-09-23 10:25:00,160.82,160.91,160.74,160.88,6128.0,148.6569,148.7401,148.5829,148.7124,6128.0
2019-09-23 10:30:00,160.93,161.4,160.93,161.09,7026.0,148.7586,149.193,148.7586,148.9065,7026.0
2019-09-23 10:35:00,161.09,161.16,160.8,160.9,10295.0,148.9065,148.9712,148.6384,148.7308,10295.0
2019-09-23 10:40:00,160.9,160.97,160.79,160.89,15536.0,148.7308,148.7955,148.6292,148.7216,15536.0
2019-09-23 10:45:00,160.93,161.07,160.74,160.78,13443.0,148.7586,148.888,148.5829,148.6199,13443.0
2019-09-23 10:50:00,160.72,160.91,160.55,160.84,13271.0,148.5645,148.7401,148.4073,148.6754,13271.0
2019-09-23 10:55:00,160.89,160.98,160.75,160.76,4405.0,148.7216,148.8048,148.5922,148.6014,4405.0
2019-09-23 11:00:00,160.81,160.94,160.71,160.82,15266.0,148.6476,148.7678,148.5552,148.6569,15266.0
2019-09-23 11:05:00,160.86,160.86,160.57,160.61,4128.0,148.6939,148.6939,148.4258,148.4628,4128.0
2019-09-23 11:10:00,160.61,160.8,160.61,160.66,3051.0,148.4628,148.6384,148.4628,148.509,3051.0
2019-09-23 11:15:00,160.69,160.91,160.69,160.81,4727.0,148.5367,148.7401,148.5367,148.6476,4727.0
2019-09-23 11:20:00,160.9,160.92,160.57,160.8,7623.0,148.7308,148.7493,148.4258,148.6384,7623.0
2019-09-23 11:25:00,160.75,160.92,160.7,160.89,4825.0,148.5922,148.7493,148.546,148.7216,4825.0
2019-09-23 11:30:00,160.85,161.17,160.85,160.87,8882.0,148.6846,148.9804,148.6846,148.7031,8882.0
2019-09-23 11:35:00,160.83,160.95,160.78,160.8,12811.0,148.6661,148.7771,148.6199,148.6384,12811.0
2019-09-23 11:40:00,160.8,160.81,160.67,160.75,3789.0,148.6384,148.6476,148.5182,148.5922,3789.0
2019-09-23 11:45:00,160.8,160.86,160.68,160.78,4696.0,148.6384,148.6939,148.5275,148.6199,4696.0
2019-09-23 11:50:00,160.76,160.83,160.75,160.8,4065.0,148.6014,148.6661,148.5922,148.6384,4065.0
2019-09-23 11:55:00,160.83,160.85,160.73,160.85,4876.0,148.6661,148.6846,148.5737,148.6846,4876.0
2019-09-23 12:00:00,160.73,160.81,160.66,160.68,10675.0,148.5737,148.6476,148.509,148.5275,10675.0
2019-09-23 12:05:00,160.67,160.67,160.42,160.46,27524.0,148.5182,148.5182,148.2871,148.3241,27524.0
2019-09-23 12:10:00,160.49,160.57,160.43,160.43,34033.0,148.3519,148.4258,148.2964,148.2964,34033.0
2019-09-23 12:15:00,160.48,160.62,160.29,160.48,26677.0,148.3426,148.472,148.167,148.3426,26677.0
2019-09-23 12:20:00,160.48,160.57,160.41,160.44,28730.0,148.3426,148.4258,148.2779,148.3056,28730.0
2019-09-23 12:25:00,160.5,160.58,160.45,160.56,17166.0,148.3611,148.435,148.3149,148.4166,17166.0
2019-09-23 12:30:00,160.53,160.78,160.53,160.6,5502.0,148.3888,148.6199,148.3888,148.4535,5502.0
2019-09-23 12:35:00,160.56,160.78,160.56,160.62,7486.0,148.4166,148.6199,148.4166,148.472,7486.0
2019-09-23 12:40:00,160.59,160.7,160.59,160.59,5643.0,148.4443,148.546,148.4443,148.4443,5643.0
2019-09-23 12:45:00,160.64,160.67,160.54,160.57,10150.0,148.4905,148.5182,148.3981,148.4258,10150.0
2019-09-23 12:50:00,160.57,160.6,160.45,160.53,13411.0,148.4258,148.4535,148.3149,148.3888,13411.0
2019-09-23 12:55:00,160.53,160.56,160.4,160.5,31427.0,148.3888,148.4166,148.2687,148.3611,31427.0
2019-09-23 13:00:00,160.5,160.61,160.46,160.51,8900.0,148.3611,148.4628,148.3241,148.3703,8900.0
2019-09-23 13:05:00,160.53,160.56,160.42,160.5,12961.0,148.3888,148.4166,148.2871,148.3611,12961.0
2019-09-23 13:10:00,160.52,160.59,160.5,160.55,5625.0,148.3796,148.4443,148.3611,148.4073,5625.0
2019-09-23 13:15:00,160.57,160.59,160.5,160.54,4744.0,148.4258,148.4443,148.3611,148.3981,4744.0
2019-09-23 13:20:00,160.54,160.55,160.48,160.5,14451.0,148.3981,148.4073,148.3426,148.3611,14451.0
2019-09-23 13:25:00,160.5,160.63,160.5,160.6,6192.0,148.3611,148.4813,148.3611,148.4535,6192.0
2019-09-23 13:30:00,160.59,160.64,160.53,160.59,16399.0,148.4443,148.4905,148.3888,148.4443,16399.0
2019-09-23 13:35:00,160.61,160.63,160.32,160.49,64147.0,148.4628,148.4813,148.1947,148.3519,64147.0
2019-09-23 13:40:00,160.52,160.61,160.45,160.45,9331.0,148.3796,148.4628,148.3149,148.3149,9331.0
2019-09-23 13:45:00,160.5,160.89,160.49,160.85,45577.0,148.3611,148.7216,148.3519,148.6846,45577.0
2019-09-23 13:50:00,160.82,161.13,160.63,161.02,39976.0,148.6569,148.9434,148.4813,148.8418,39976.0
2019-09-23 13:55:00,161.01,161.02,160.9,160.96,3844.0,148.8325,148.8418,148.7308,148.7863,3844.0
2019-09-23 14:00:00,160.96,161.07,160.63,160.63,9324.0,148.7863,148.888,148.4813,148.4813,9324.0
2019-09-23 14:05:00,160.63,160.77,160.61,160.7,9629.0,148.4813,148.6107,148.4628,148.546,9629.0
2019-09-23 14:10:00,160.74,160.76,160.41,160.5,15485.0,148.5829,148.6014,148.2779,148.3611,15485.0
2019-09-23 14:15:00,160.5,160.53,160.33,160.43,8978.0,148.3611,148.3888,148.204,148.2964,8978.0
2019-09-23 14:20:00,160.39,160.45,160.27,160.27,3600.0,148.2594,148.3149,148.1485,148.1485,3600.0
2019-09-23 14:25:00,160.29,160.3,160.03,160.1,12013.0,148.167,148.1762,147.9266,147.9913,12013.0
2019-09-23 14:30:00,160.06,160.22,160.0,160.13,19756.0,147.9544,148.1023,147.8989,148.0191,19756.0
2019-09-23 14:35:00,160.13,160.3,160.04,160.06,21070.0,148.0191,148.1762,147.9359,147.9544,21070.0
2019-09-23 14:40:00,160.03,160.1,159.93,159.94,21986.0,147.9266,147.9913,147.8342,147.8434,21986.0
2019-09-23 14:45:00,159.93,160.16,159.9,160.04,16476.0,147.8342,148.0468,147.8065,147.9359,16476.0
2019-09-23 14:50:00,160.03,160.08,159.9,159.9,9862.0,147.9266,147.9729,147.8065,147.8065,9862.0
2019-09-23 14:55:00,159.94,159.96,159.83,159.85,28241.0,147.8434,147.8619,147.7418,147.7603,28241.0
2019-09-23 15:00:00,159.9,159.97,159.85,159.93,14980.0,147.8065,147.8712,147.7603,147.8342,14980.0
2019-09-23 15:05:00,159.93,160.13,159.9,159.93,17996.0,147.8342,148.0191,147.8065,147.8342,17996.0
2019-09-23 15:10:00,159.93,159.97,159.81,159.83,13100.0,147.8342,147.8712,147.7233,147.7418,13100.0
2019-09-23 15:15:00,159.81,159.84,159.77,159.79,8932.0,147.7233,147.751,147.6863,147.7048,8932.0
2019-09-23 15:20:00,159.81,159.9,159.77,159.88,13626.0,147.7233,147.8065,147.6863,147.788,13626.0
2019-09-23 15:25:00,159.88,160.09,159.84,160.04,23462.0,147.788,147.9821,147.751,147.9359,23462.0
2019-09-23 15:30:00,160.09,160.39,160.09,160.35,22956.0,147.9821,148.2594,147.9821,148.2224,22956.0
2019-09-23 15:35:00,160.37,160.38,160.07,160.14,22564.0,148.2409,148.2502,147.9636,148.0283,22564.0
2019-09-23 15:40:00,160.14,160.16,159.96,160.08,34513.0,148.0283,148.0468,147.8619,147.9729,34513.0
2019-09-23 15:45:00,160.08,160.38,160.07,160.34,20600.0,147.9729,148.2502,147.9636,148.2132,20600.0
2019-09-23 15:50:00,160.34,160.43,160.1,160.12,28034.0,148.2132,148.2964,147.9913,148.0098,28034.0
2019-09-23 15:55:00,160.09,160.26,159.69,160.08,113797.0,147.9821,148.1392,147.6124,147.9729,113797.0
2019-09-24 09:30:00,160.79,161.57,160.61,160.87,19891.0,148.6292,149.3502,148.4628,148.7031,19891.0
2019-09-24 09:35:00,160.84,160.98,160.36,160.7,18348.0,148.6754,148.8048,148.2317,148.546,18348.0
2019-09-24 09:40:00,160.82,160.96,160.35,160.52,16240.0,148.6569,148.7863,148.2224,148.3796,16240.0
2019-09-24 09:45:00,160.6,160.89,160.35,160.86,8001.0,148.4535,148.7216,148.2224,148.6939,8001.0
2019-09-24 09:50:00,160.86,161.07,160.45,160.92,14563.0,148.6939,148.888,148.3149,148.7493,14563.0
2019-09-24 09:55:00,161.01,161.17,160.77,161.04,25965.0,148.8325,148.9804,148.6107,148.8603,25965.0
2019-09-24 10:00:00,161.03,161.51,160.72,161.27,60625.0,148.851,149.2947,148.5645,149.0729,60625.0
2019-09-24 10:05:00,161.21,161.5,160.42,160.96,77551.0,149.0174,149.2855,148.2871,148.7863,77551.0
2019-09-24 10:10:00,160.91,160.93,160.54,160.74,4679.0,148.7401,148.7586,148.3981,148.5829,4679.0
2019-09-24 10:15:00,160.78,161.23,160.69,161.16,9923.0,148.6199,149.0359,148.5367,148.9712,9923.0
2019-09-24 10:20:00,161.19,161.27,160.75,160.79,6943.0,148.9989,149.0729,148.5922,148.6292,6943.0
2019-09-24 10:25:00,160.75,161.16,160.73,161.09,7580.0,148.5922,148.9712,148.5737,148.9065,7580.0
2019-09-24 10:30:00,161.08,161.09,160.9,161.06,5473.0,148.8972,148.9065,148.7308,148.8787,5473.0
2019-09-24 10:35:00,161.05,161.19,160.91,161.12,5430.0,148.8695,148.9989,148.7401,148.9342,5430.0
2019-09-24 10:40:00,161.09,161.61,161.08,161.52,48329.0,148.9065,149.3871,148.8972,149.3039,48329.0
2019-09-24 10:45:00,161.46,161.5,161.06,161.06,6564.0,149.2485,149.2855,148.8787,148.8787,6564.0
2019-09-24 10:50:00,161.1,161.17,160.84,160.84,3834.0,148.9157,148.9804,148.6754,148.6754,3834.0
2019-09-24 10:55:00,160.74,160.89,160.51,160.56,7278.0,148.5829,148.7216,148.3703,148.4166,7278.0
2019-09-24 11:00:00,160.6,160.64,159.97,160.18,8820.0,148.4535,148.4905,147.8712,148.0653,8820.0
2019-09-24 11:05:00,160.25,160.45,160.25,160.32,4292.0,148.13,148.3149,148.13,148.1947,4292.0
2019-09-24 11:10:00,160.3,160.35,160.06,160.18,6800.0,148.1762,148.2224,147.9544,148.0653,6800.0
2019-09-24 11:15:00,160.2,160.46,160.05,160.4,4600.0,148.0838,148.3241,147.9451,148.2687,4600.0
2019-09-24 11:20:00,160.52,160.65,160.38,160.39,7872.0,148.3796,148.4997,148.2502,148.2594,7872.0
2019-09-24 11:25:00,160.45,160.45,159.96,160.0,12781.0,148.3149,148.3149,147.8619,147.8989,12781.0
2019-09-24 11:30:00,159.99,159.99,159.79,159.8,18499.0,147.8897,147.8897,147.7048,147.714,18499.0
2019-09-24 11:35:00,159.83,159.87,159.08,159.15,15332.0,147.7418,147.7787,147.0485,147.1132,15332.0
2019-09-24 11:40:00,159.21,159.3,158.87,158.96,16010.0,147.1687,147.2519,146.8544,146.9376,16010.0
2019-09-24 11:45:00,158.99,159.09,158.8,158.89,24295.0,146.9653,147.0577,146.7897,146.8729,24295.0
2019-09-24 11:50:00,158.87,159.04,158.84,158.89,7116.0,146.8544,147.0115,146.8266,146.8729,7116.0
2019-09-24 11:55:00,158.89,159.02,158.56,158.74,11954.0,146.8729,146.993,146.5678,146.7342,11954.0
2019-09-24 12:00:00,158.73,158.96,158.65,158.92,14499.0,146.725,146.9376,146.651,146.9006,14499.0
2019-09-24 12:05:00,158.98,159.25,158.95,159.19,13962.0,146.9561,147.2056,146.9283,147.1502,13962.0
2019-09-24 12:10:00,159.14,159.44,159.13,159.42,15680.0,147.104,147.3813,147.0947,147.3628,15680.0
2019-09-24 12:15:00,159.4,159.44,159.09,159.13,16444.0,147.3443,147.3813,147.0577,147.0947,16444.0
2019-09-24 12:20:00,159.07,159.11,158.6,158.68,5908.0,147.0392,147.0762,146.6048,146.6787,5908.0
2019-09-24 12:25:00,158.63,158.65,158.39,158.65,8284.0,146.6325,146.651,146.4107,146.651,8284.0
2019-09-24 12:30:00,158.63,158.69,158.43,158.43,3463.0,146.6325,146.688,146.4477,146.4477,3463.0
2019-09-24 12:35:00,158.48,158.5,157.77,157.77,9846.0,146.4939,146.5124,145.8376,145.8376,9846.0
2019-09-24 12:40:00,157.75,157.8,157.44,157.7,40400.0,145.8191,145.8653,145.5325,145.7729,40400.0
2019-09-24 12:45:00,157.71,157.83,157.54,157.69,19136.0,145.7821,145.893,145.625,145.7636,19136.0
2019-09-24 12:50:00,157.66,158.0,157.61,157.87,6541.0,145.7359,146.0502,145.6897,145.93,6541.0
2019-09-24 12:55:00,157.86,158.04,157.83,157.91,4396.0,145.9208,146.0871,145.893,145.967,4396.0
2019-09-24 13:00:00,157.98,158.21,157.92,158.2,3330.0,146.0317,146.2443,145.9762,146.235,3330.0
2019-09-24 13:05:00,158.18,158.57,158.1,158.3,10550.0,146.2166,146.5771,146.1426,146.3275,10550.0
2019-09-24 13:10:00,158.23,158.3,157.98,158.05,4864.0,146.2628,146.3275,146.0317,146.0964,4864.0
2019-09-24 13:15:00,158.16,158.17,158.04,158.15,4022.0,146.1981,146.2073,146.0871,146.1888,4022.0
2019-09-24 13:20:00,158.1,158.15,157.73,157.97,63388.0,146.1426,146.1888,145.8006,146.0224,63388.0
2019-09-24 13:25:00,158.02,158.23,157.84,157.84,7506.0,146.0687,146.2628,145.9023,145.9023,7506.0
2019-09-24 13:30:00,157.93,157.95,157.44,157.47,18383.0,145.9855,146.004,145.5325,145.5603,18383.0
2019-09-24 13:35:00,157.48,157.53,157.31,157.35,7343.0,145.5695,145.6157,145.4124,145.4493,7343.0
2019-09-24 13:40:00,157.39,157.39,157.23,157.29,4602.0,145.4863,145.4863,145.3384,145.3939,4602.0
2019-09-24 13:45:00,157.28,157.32,157.14,157.22,5091.0,145.3846,145.4216,145.2552,145.3292,5091.0
2019-09-24 13:50:00,157.22,157.29,156.78,156.96,75574.0,145.3292,145.3939,144.9224,145.0888,75574.0
2019-09-24 13:55:00,156.94,156.96,156.8,156.8,3927.0,145.0703,145.0888,144.9409,144.9409,3927.0
2019-09-24 14:00:00,156.78,156.93,156.73,156.84,11529.0,144.9224,145.0611,144.8762,144.9779,11529.0
2019-09-24 14:05:00,156.8,157.11,156.8,157.08,11848.0,144.9409,145.2275,144.9409,145.1998,11848.0
2019-09-24 14:10:00,157.08,157.86,156.82,157.61,17010.0,145.1998,145.9208,144.9594,145.6897,17010.0
2019-09-24 14:15:00,157.69,158.18,157.55,158.18,58922.0,145.7636,146.2166,145.6342,146.2166,58922.0
2019-09-24 14:20:00,158.16,158.24,158.12,158.2,5500.0,146.1981,146.272,146.1611,146.235,5500.0
2019-09-24 14:25:00,158.2,158.56,158.16,158.36,50270.0,146.235,146.5678,146.1981,146.3829,50270.0
2019-09-24 14:30:00,158.38,158.49,158.33,158.39,3751.0,146.4014,146.5031,146.3552,146.4107,3751.0
2019-09-24 14:35:00,158.41,158.48,157.84,157.86,24859.0,146.4292,146.4939,145.9023,145.9208,24859.0
2019-09-24 14:40:00,157.93,157.95,157.61,157.62,6363.0,145.9855,146.004,145.6897,145.6989,6363.0
2019-09-24 14:45:00,157.61,157.62,157.53,157.56,5670.0,145.6897,145.6989,145.6157,145.6435,5670.0
2019-09-24 14:50:00,157.55,157.66,157.32,157.41,10813.0,145.6342,145.7359,145.4216,145.5048,10813.0
2019-09-24 14:55:00,157.4,157.51,157.35,157.48,6548.0,145.4956,145.5972,145.4493,145.5695,6548.0
2019-09-24 15:00:00,157.48,158.07,157.43,157.87,11366.0,145.5695,146.1149,145.5233,145.93,11366.0
2019-09-24 15:05:00,157.82,157.89,157.59,157.59,5801.0,145.8838,145.9485,145.6712,145.6712,5801.0
2019-09-24 15:10:00,157.64,158.15,157.6,158.14,7564.0,145.7174,146.1888,145.6804,146.1796,7564.0
2019-09-24 15:15:00,158.16,158.16,157.99,158.03,6255.0,146.1981,146.1981,146.0409,146.0779,6255.0
2019-09-24 15:20:00,158.0,158.01,157.52,157.58,9925.0,146.0502,146.0594,145.6065,145.6619,9925.0
2019-09-24 15:25:00,157.63,157.87,157.62,157.8,8490.0,145.7082,145.93,145.6989,145.8653,8490.0
2019-09-24 15:30:00,157.78,157.79,157.53,157.55,10966.0,145.8468,145.8561,145.6157,145.6342,10966.0
2019-09-24 15:35:00,157.61,157.79,157.54,157.75,12871.0,145.6897,145.8561,145.625,145.8191,12871.0
2019-09-24 15:40:00,157.78,157.93,157.73,157.75,9672.0,145.8468,145.9855,145.8006,145.8191,9672.0
2019-09-24 15:45:00,157.74,158.03,157.74,157.94,19111.0,145.8098,146.0779,145.8098,145.9947,19111.0
2019-09-24 15:50:00,157.86,157.86,157.53,157.76,38944.0,145.9208,145.9208,145.6157,145.8283,38944.0
2019-09-24 15:55:00,157.73,157.98,157.56,157.92,44726.0,145.8006,146.0317,145.6435,145.9762,44726.0
2019-09-25 09:30:00,157.46,157.99,157.35,157.66,13167.0,145.551,146.0409,145.4493,145.7359,13167.0
2019-09-25 09:35:00,157.71,157.96,157.45,157.86,22453.0,145.7821,146.0132,145.5418,145.9208,22453.0
2019-09-25 09:40:00,157.79,158.46,157.61,158.37,11447.0,145.8561,146.4754,145.6897,146.3922,11447.0
2019-09-25 09:45:00,158.37,158.37,157.67,157.78,9877.0,146.3922,146.3922,145.7451,145.8468,9877.0
2019-09-25 09:50:00,157.57,157.66,156.87,156.88,15358.0,145.6527,145.7359,145.0056,145.0149,15358.0
2019-09-25 09:55:00,156.88,156.88,156.02,156.03,10734.0,145.0149,145.0149,144.2199,144.2292,10734.0
2019-09-25 10:00:00,156.16,156.44,155.98,156.34,17840.0,144.3493,144.6082,144.1829,144.5157,17840.0
2019-09-25 10:05:00,156.31,156.43,155.88,156.14,18816.0,144.488,144.5989,144.0905,144.3308,18816.0
2019-09-25 10:10:00,156.02,156.29,155.82,155.91,17281.0,144.2199,144.4695,144.0351,144.1182,17281.0
2019-09-25 10:15:00,156.01,156.79,155.96,156.48,88017.0,144.2107,144.9317,144.1645,144.6451,88017.0
2019-09-25 10:20:00,156.52,156.54,156.17,156.18,12851.0,144.6821,144.7006,144.3586,144.3678,12851.0
2019-09-25 10:25:00,156.16,156.28,155.58,155.86,8085.0,144.3493,144.4603,143.8132,144.072,8085.0
2019-09-25 10:30:00,155.86,156.31,155.76,155.99,16965.0,144.072,144.488,143.9796,144.1922,16965.0
2019-09-25 10:35:00,155.93,156.14,155.77,155.86,11401.0,144.1367,144.3308,143.9888,144.072,11401.0
2019-09-25 10:40:00,155.85,155.86,155.14,155.4,55334.0,144.0628,144.072,143.4065,143.6468,55334.0
2019-09-25 10:45:00,155.4,155.82,155.29,155.72,10822.0,143.6468,144.0351,143.5451,143.9426,10822.0
2019-09-25 10:50:00,155.72,156.32,155.69,156.13,23225.0,143.9426,144.4972,143.9149,144.3216,23225.0
2019-09-25 10:55:00,156.02,156.34,155.83,156.09,13348.0,144.2199,144.5157,144.0443,144.2846,13348.0
2019-09-25 11:00:00,156.07,156.14,155.86,156.05,16865.0,144.2661,144.3308,144.072,144.2477,16865.0
2019-09-25 11:05:00,156.11,156.19,155.61,155.92,41149.0,144.3031,144.3771,143.8409,144.1275,41149.0
2019-09-25 11:10:00,155.88,156.4,155.77,156.24,32720.0,144.0905,144.5712,143.9888,144.4233,32720.0
2019-09-25 11:15:00,156.23,156.28,155.82,156.03,8530.0,144.414,144.4603,144.0351,144.2292,8530.0
2019-09-25 11:20:00,156.16,156.55,155.98,156.49,22675.0,144.3493,144.7098,144.1829,144.6544,22675.0
2019-09-25 11:25:00,156.54,156.65,156.38,156.44,11740.0,144.7006,144.8023,144.5527,144.6082,11740.0
2019-09-25 11:30:00,156.38,156.51,156.33,156.5,6131.0,144.5527,144.6729,144.5065,144.6636,6131.0
2019-09-25 11:35:00,156.47,156.47,156.26,156.28,7297.0,144.6359,144.6359,144.4418,144.4603,7297.0
2019-09-25 11:40:00,156.25,156.32,155.83,156.17,70389.0,144.4325,144.4972,144.0443,144.3586,70389.0
2019-09-25 11:45:00,156.17,156.17,155.99,155.99,2682.0,144.3586,144.3586,144.1922,144.1922,2682.0
2019-09-25 11:50:00,156.0,156.0,155.42,155.47,20787.0,144.2014,144.2014,143.6653,143.7115,20787.0
2019-09-25 11:55:00,155.56,155.64,155.52,155.54,6400.0,143.7947,143.8687,143.7577,143.7762,6400.0
2019-09-25 12:00:00,155.56,155.61,155.46,155.6,5719.0,143.7947,143.8409,143.7023,143.8317,5719.0
2019-09-25 12:05:00,155.64,155.89,155.52,155.7,13359.0,143.8687,144.0998,143.7577,143.9241,13359.0
2019-09-25 12:10:00,155.71,155.71,155.59,155.6,2911.0,143.9334,143.9334,143.8224,143.8317,2911.0
2019-09-25 12:15:00,155.59,155.66,155.46,155.47,5727.0,143.8224,143.8872,143.7023,143.7115,5727.0
2019-09-25 12:20:00,155.48,155.53,155.33,155.4,8739.0,143.7208,143.767,143.5821,143.6468,8739.0
2019-09-25 12:25:00,155.44,155.55,155.3,155.48,38848.0,143.6838,143.7855,143.5544,143.7208,38848.0
2019-09-25 12:30:00,155.47,155.69,155.41,155.68,3868.0,143.7115,143.9149,143.6561,143.9056,3868.0
2019-09-25 12:35:00,155.68,155.69,155.39,155.39,6327.0,143.9056,143.9149,143.6376,143.6376,6327.0
2019-09-25 12:40:00,155.39,155.43,155.23,155.3,5279.0,143.6376,143.6745,143.4897,143.5544,5279.0
2019-09-25 12:45:00,155.31,155.41,155.1,155.17,5869.0,143.5636,143.6561,143.3695,143.4342,5869.0
2019-09-25 12:50:00,155.22,155.3,155.14,155.2,7290.0,143.4804,143.5544,143.4065,143.4619,7290.0
2019-09-25 12:55:00,155.2,155.44,155.13,155.21,7765.0,143.4619,143.6838,143.3972,143.4712,7765.0
2019-09-25 13:00:00,155.25,155.77,155.24,155.52,54054.0,143.5082,143.9888,143.4989,143.7577,54054.0
2019-09-25 13:05:00,155.57,155.58,155.35,155.39,4218.0,143.804,143.8132,143.6006,143.6376,4218.0
2019-09-25 13:10:00,155.36,155.54,155.33,155.54,7704.0,143.6098,143.7762,143.5821,143.7762,7704.0
2019-09-25 13:15:00,155.6,155.65,155.46,155.51,19137.0,143.8317,143.8779,143.7023,143.7485,19137.0
2019-09-25 13:20:00,155.51,155.82,155.39,155.67,49175.0,143.7485,144.0351,143.6376,143.8964,49175.0
2019-09-25 13:25:00,155.67,155.7,155.62,155.67,2150.0,143.8964,143.9241,143.8502,143.8964,2150.0
2019-09-25 13:30:00,155.67,155.78,155.65,155.78,4094.0,143.8964,143.9981,143.8779,143.9981,4094.0
2019-09-25 13:35:00,155.8,155.9,155.68,155.83,4367.0,144.0166,144.109,143.9056,144.0443,4367.0
2019-09-25 13:40:00,155.8,155.92,155.8,155.84,4306.0,144.0166,144.1275,144.0166,144.0535,4306.0
2019-09-25 13:45:00,155.89,156.06,155.77,155.93,7668.0,144.0998,144.2569,143.9888,144.1367,7668.0
2019-09-25 13:50:00,155.99,156.46,155.97,156.4,18842.0,144.1922,144.6266,144.1737,144.5712,18842.0
2019-09-25 13:55:00,156.37,156.41,156.32,156.32,1612.0,144.5435,144.5804,144.4972,144.4972,1612.0
2019-09-25 14:00:00,156.31,156.5,156.31,156.39,4627.0,144.488,144.6636,144.488,144.5619,4627.0
2019-09-25 14:05:00,156.32,156.6,156.32,156.6,8501.0,144.4972,144.7561,144.4972,144.7561,8501.0
2019-09-25 14:10:00,156.56,156.61,156.42,156.43,7616.0,144.7191,144.7653,144.5897,144.5989,7616.0
2019-09-25 14:15:00,156.42,156.43,156.26,156.35,3100.0,144.5897,144.5989,144.4418,144.525,3100.0
2019-09-25 14:20:00,156.25,156.3,156.14,156.17,4991.0,144.4325,144.4787,144.3308,144.3586,4991.0
2019-09-25 14:25:00,156.22,156.33,156.21,156.26,5482.0,144.4048,144.5065,144.3956,144.4418,5482.0
2019-09-25 14:30:00,156.25,156.25,155.95,155.95,6614.0,144.4325,144.4325,144.1552,144.1552,6614.0
2019-09-25 14:35:00,155.97,156.02,155.8,155.93,8133.0,144.1737,144.2199,144.0166,144.1367,8133.0
2019-09-25 14:40:00,155.93,156.01,155.84,156.01,4200.0,144.1367,144.2107,144.0535,144.2107,4200.0
2019-09-25 14:45:00,155.98,156.07,155.88,155.91,4178.0,144.1829,144.2661,144.0905,144.1182,4178.0
2019-09-25 14:50:00,155.9,155.91,155.75,155.77,5077.0,144.109,144.1182,143.9703,143.9888,5077.0
2019-09-25 14:55:00,155.73,155.74,155.51,155.53,7979.0,143.9519,143.9611,143.7485,143.767,7979.0
2019-09-25 15:00:00,155.53,155.53,155.39,155.5,5797.0,143.767,143.767,143.6376,143.7393,5797.0
2019-09-25 15:05:00,155.55,155.6,155.4,155.4,4246.0,143.7855,143.8317,143.6468,143.6468,4246.0
2019-09-25 15:10:00,155.4,155.42,155.12,155.12,10511.0,143.6468,143.6653,143.388,143.388,10511.0
2019-09-25 15:15:00,155.14,155.17,155.07,155.09,7962.0,143.4065,143.4342,143.3418,143.3603,7962.0
2019-09-25 15:20:00,155.14,155.45,155.14,155.41,8913.0,143.4065,143.693,143.4065,143.6561,8913.0
2019-09-25 15:25:00,155.38,155.62,155.31,155.62,8319.0,143.6283,143.8502,143.5636,143.8502,8319.0
2019-09-25 15:30:00,155.59,155.65,155.53,155.6,11396.0,143.8224,143.8779,143.767,143.8317,11396.0
2019-09-25 15:35:00,155.61,155.61,155.38,155.42,14079.0,143.8409,143.8409,143.6283,143.6653,14079.0
2019-09-25 15:40:00,155.4,155.58,155.33,155.47,14675.0,143.6468,143.8132,143.5821,143.7115,14675.0
2019-09-25 15:45:00,155.48,155.48,155.12,155.16,20387.0,143.7208,143.7208,143.388,143.425,20387.0
2019-09-25 15:50:00,155.19,155.31,154.91,155.03,32207.0,143.4527,143.5636,143.1939,143.3048,32207.0
2019-09-25 15:55:00,155.03,155.26,154.91,155.19,94438.0,143.3048,143.5174,143.1939,143.4527,94438.0
2019-09-26 09:30:00,155.91,156.3,154.41,154.72,49608.0,144.1182,144.4787,142.7317,143.0182,49608.0
2019-09-26 09:35:00,154.92,154.92,154.31,154.31,36772.0,143.2031,143.2031,142.6393,142.6393,36772.0
2019-09-26 09:40:00,154.29,155.16,154.27,155.14,31478.0,142.6208,143.425,142.6023,143.4065,31478.0
2019-09-26 09:45:00,155.27,155.37,154.52,154.75,33138.0,143.5266,143.6191,142.8334,143.046,33138.0
2019-09-26 09:50:00,154.71,154.71,153.64,153.64,48395.0,143.009,143.009,142.0199,142.0199,48395.0
2019-09-26 09:55:00,153.52,154.36,153.39,154.36,26150.0,141.909,142.6855,141.7888,142.6855,26150.0
2019-09-26 10:00:00,154.22,154.83,154.01,154.66,25731.0,142.5561,143.1199,142.3619,142.9628,25731.0
2019-09-26 10:05:00,154.69,154.84,154.37,154.45,16473.0,142.9905,143.1292,142.6947,142.7687,16473.0
2019-09-26 10:10:00,154.4,154.4,153.8,154.05,19516.0,142.7224,142.7224,142.1678,142.3989,19516.0
2019-09-26 10:15:00,154.05,154.33,154.01,154.14,10915.0,142.3989,142.6577,142.3619,142.4821,10915.0
2019-09-26 10:20:00,154.19,154.29,153.85,154.06,22660.0,142.5283,142.6208,142.214,142.4082,22660.0
2019-09-26 10:25:00,154.06,154.39,153.91,154.29,13163.0,142.4082,142.7132,142.2695,142.6208,13163.0
2019-09-26 10:30:00,154.28,154.3,153.57,153.57,21164.0,142.6115,142.63,141.9552,141.9552,21164.0
2019-09-26 10:35:00,153.61,153.61,153.3,153.45,12015.0,141.9922,141.9922,141.7056,141.8443,12015.0
2019-09-26 10:40:00,153.51,153.51,152.91,152.91,19298.0,141.8998,141.8998,141.3451,141.3451,19298.0
2019-09-26 10:45:00,152.91,152.91,152.27,152.35,28520.0,141.3451,141.3451,140.7535,140.8275,28520.0
2019-09-26 10:50:00,152.15,152.15,151.75,151.75,31483.0,140.6426,140.6426,140.2729,140.2729,31483.0
2019-09-26 10:55:00,151.81,151.82,151.12,151.24,51699.0,140.3283,140.3376,139.6905,139.8014,51699.0
2019-09-26 11:00:00,151.23,151.87,150.68,151.73,68033.0,139.7922,140.3838,139.2838,140.2544,68033.0
2019-09-26 11:05:00,151.81,151.83,151.25,151.76,32826.0,140.3283,140.3468,139.8107,140.2821,32826.0
2019-09-26 11:10:00,151.83,151.98,151.73,151.77,21116.0,140.3468,140.4855,140.2544,140.2914,21116.0
2019-09-26 11:15:00,151.81,151.81,151.17,151.37,28706.0,140.3283,140.3283,139.7367,139.9216,28706.0
2019-09-26 11:20:00,151.3,151.45,150.54,150.77,26722.0,139.8569,139.9956,139.1544,139.367,26722.0
2019-09-26 11:25:00,150.72,150.73,150.22,150.37,34741.0,139.3208,139.33,138.8586,138.9972,34741.0
2019-09-26 11:30:00,150.37,150.49,149.94,150.26,46674.0,138.9972,139.1082,138.5998,138.8956,46674.0
2019-09-26 11:35:00,150.17,150.5,150.13,150.34,18148.0,138.8124,139.1174,138.7754,138.9695,18148.0
2019-09-26 11:40:00,150.3,150.35,149.95,149.95,24151.0,138.9325,138.9788,138.609,138.609,24151.0
2019-09-26 11:45:00,150.0,150.42,149.94,150.09,25354.0,138.6552,139.0435,138.5998,138.7384,25354.0
2019-09-26 11:50:00,150.06,150.1,149.72,149.72,41413.0,138.7107,138.7477,138.3964,138.3964,41413.0
2019-09-26 11:55:00,149.75,149.88,149.45,149.87,18641.0,138.4241,138.5443,138.1468,138.5351,18641.0
2019-09-26 12:00:00,149.82,150.26,149.78,150.25,16664.0,138.4888,138.8956,138.4519,138.8863,16664.0
2019-09-26 12:05:00,150.25,150.87,150.23,150.59,41276.0,138.8863,139.4594,138.8678,139.2006,41276.0
2019-09-26 12:10:00,150.6,150.6,150.28,150.46,15947.0,139.2098,139.2098,138.9141,139.0804,15947.0
2019-09-26 12:15:00,150.43,150.44,150.23,150.27,22785.0,139.0527,139.0619,138.8678,138.9048,22785.0
2019-09-26 12:20:00,150.29,150.47,150.25,150.38,19017.0,138.9233,139.0897,138.8863,139.0065,19017.0
2019-09-26 12:25:00,150.38,150.72,150.33,150.49,92193.0,139.0065,139.3208,138.9603,139.1082,92193.0
2019-09-26 12:30:00,150.53,151.42,150.53,151.0,26226.0,139.1451,139.9678,139.1451,139.5796,26226.0
2019-09-26 12:35:00,151.04,151.24,150.94,151.12,18998.0,139.6166,139.8014,139.5241,139.6905,18998.0
2019-09-26 12:40:00,151.14,151.2,150.83,150.9,28687.0,139.709,139.7645,139.4225,139.4872,28687.0
2019-09-26 12:45:00,150.87,150.93,150.78,150.82,7639.0,139.4594,139.5149,139.3762,139.4132,7639.0
2019-09-26 12:50:00,150.74,150.74,150.15,150.27,8419.0,139.3393,139.3393,138.7939,138.9048,8419.0
2019-09-26 12:55:00,150.24,150.53,150.23,150.53,10677.0,138.8771,139.1451,138.8678,139.1451,10677.0
2019-09-26 13:00:00,150.58,150.66,150.47,150.47,10030.0,139.1914,139.2653,139.0897,139.0897,10030.0
2019-09-26 13:05:00,150.47,150.57,150.26,150.34,12670.0,139.0897,139.1821,138.8956,138.9695,12670.0
2019-09-26 13:10:00,150.35,150.36,150.17,150.2,23899.0,138.9788,138.988,138.8124,138.8401,23899.0
2019-09-26 13:15:00,150.19,150.42,150.11,150.12,78623.0,138.8309,139.0435,138.7569,138.7662,78623.0
2019-09-26 13:20:00,150.11,150.13,149.94,150.02,27546.0,138.7569,138.7754,138.5998,138.6737,27546.0
2019-09-26 13:25:00,150.02,150.08,149.93,150.08,16932.0,138.6737,138.7292,138.5905,138.7292,16932.0
2019-09-26 13:30:00,150.1,150.93,150.01,150.53,122106.0,138.7477,139.5149,138.6645,139.1451,122106.0
2019-09-26 13:35:00,150.6,150.83,150.49,150.72,10650.0,139.2098,139.4225,139.1082,139.3208,10650.0
2019-09-26 13:40:00,150.74,150.86,150.45,150.8,40520.0,139.3393,139.4502,139.0712,139.3947,40520.0
2019-09-26 13:45:00,150.84,151.05,150.34,150.75,289097.0,139.4317,139.6258,138.9695,139.3485,289097.0
2019-09-26 13:50:00,150.71,150.78,150.3,150.37,30531.0,139.3115,139.3762,138.9325,138.9972,30531.0
2019-09-26 13:55:00,150.37,150.65,150.32,150.62,10006.0,138.9972,139.2561,138.951,139.2283,10006.0
2019-09-26 14:00:00,150.62,150.94,150.57,150.68,13977.0,139.2283,139.5241,139.1821,139.2838,13977.0
2019-09-26 14:05:00,150.64,150.7,150.37,150.57,16230.0,139.2468,139.3023,138.9972,139.1821,16230.0
2019-09-26 14:10:00,150.5,150.85,150.48,150.76,12668.0,139.1174,139.4409,139.0989,139.3577,12668.0
2019-09-26 14:15:00,150.76,151.45,150.76,151.37,14910.0,139.3577,139.9956,139.3577,139.9216,14910.0
2019-09-26 14:20:00,151.44,151.73,151.25,151.25,18489.0,139.9863,140.2544,139.8107,139.8107,18489.0
2019-09-26 14:25:00,151.3,151.46,150.81,150.9,12277.0,139.8569,140.0048,139.404,139.4872,12277.0
2019-09-26 14:30:00,150.9,150.94,150.67,150.77,8999.0,139.4872,139.5241,139.2746,139.367,8999.0
2019-09-26 14:35:00,150.77,150.86,150.62,150.86,5382.0,139.367,139.4502,139.2283,139.4502,5382.0
2019-09-26 14:40:00,150.92,151.0,150.52,150.53,10309.0,139.5056,139.5796,139.1359,139.1451,10309.0
2019-09-26 14:45:00,150.62,150.75,150.49,150.5,11333.0,139.2283,139.3485,139.1082,139.1174,11333.0
2019-09-26 14:50:00,150.5,150.5,150.01,150.05,15342.0,139.1174,139.1174,138.6645,138.7014,15342.0
2019-09-26 14:55:00,150.1,150.17,149.88,149.94,24789.0,138.7477,138.8124,138.5443,138.5998,24789.0
2019-09-26 15:00:00,150.0,150.25,149.99,150.16,11532.0,138.6552,138.8863,138.646,138.8031,11532.0
2019-09-26 15:05:00,150.18,150.2,149.99,150.13,17337.0,138.8216,138.8401,138.646,138.7754,17337.0
2019-09-26 15:10:00,150.17,150.17,149.99,150.03,14353.0,138.8124,138.8124,138.646,138.683,14353.0
2019-09-26 15:15:00,150.04,150.1,149.99,150.03,13843.0,138.6922,138.7477,138.646,138.683,13843.0
2019-09-26 15:20:00,150.0,150.09,149.83,149.84,22732.0,138.6552,138.7384,138.4981,138.5073,22732.0
2019-09-26 15:25:00,149.86,150.04,149.66,149.89,81494.0,138.5258,138.6922,138.3409,138.5535,81494.0
2019-09-26 15:30:00,149.94,150.68,149.92,150.32,42054.0,138.5998,139.2838,138.5813,138.951,42054.0
2019-09-26 15:35:00,150.3,150.53,150.09,150.35,108507.0,138.9325,139.1451,138.7384,138.9788,108507.0
2019-09-26 15:40:00,150.34,150.38,149.92,150.09,42012.0,138.9695,139.0065,138.5813,138.7384,42012.0
2019-09-26 15:45:00,150.07,150.51,150.05,150.1,103787.0,138.7199,139.1267,138.7014,138.7477,103787.0
2019-09-26 15:50:00,150.12,150.13,149.8,149.97,70079.0,138.7662,138.7754,138.4704,138.6275,70079.0
2019-09-26 15:55:00,149.95,150.04,149.68,149.82,129619.0,138.609,138.6922,138.3594,138.4888,129619.0
2019-09-27 09:30:00,150.61,150.83,148.13,150.83,77429.0,139.2191,139.4225,136.9267,139.4225,77429.0
2019-09-27 09:35:00,150.75,152.04,149.95,149.99,120065.0,139.3485,140.5409,138.609,138.646,120065.0
2019-09-27 09:40:00,149.75,150.7,149.19,150.35,76079.0,138.4241,139.3023,137.9065,138.9788,76079.0
2019-09-27 09:45:00,150.39,150.97,150.38,150.78,21509.0,139.0157,139.5519,139.0065,139.3762,21509.0
2019-09-27 09:50:00,150.78,150.8,149.62,149.84,19689.0,139.3762,139.3947,138.304,138.5073,19689.0
2019-09-27 09:55:00,149.9,150.16,149.5,150.16,22063.0,138.5628,138.8031,138.193,138.8031,22063.0
2019-09-27 10:00:00,150.03,150.42,149.61,150.04,29114.0,138.683,139.0435,138.2947,138.6922,29114.0
2019-09-27 10:05:00,150.04,150.04,149.26,149.26,18157.0,138.6922,138.6922,137.9712,137.9712,18157.0
2019-09-27 10:10:00,149.34,149.37,148.92,149.01,39376.0,138.0451,138.0729,137.6569,137.7401,39376.0
2019-09-27 10:15:00,149.02,150.7,149.02,150.62,57828.0,137.7493,139.3023,137.7493,139.2283,57828.0
2019-09-27 10:20:00,150.7,151.0,150.28,150.67,40366.0,139.3023,139.5796,138.9141,139.2746,40366.0
2019-09-27 10:25:00,150.57,151.47,150.5,151.29,27776.0,139.1821,140.014,139.1174,139.8477,27776.0
2019-09-27 10:30:00,151.22,151.32,150.9,151.02,25483.0,139.783,139.8754,139.4872,139.5981,25483.0
2019-09-27 10:35:00,151.03,151.1,150.51,150.95,13901.0,139.6073,139.672,139.1267,139.5334,13901.0
2019-09-27 10:40:00,150.95,151.28,150.83,151.05,27690.0,139.5334,139.8384,139.4225,139.6258,27690.0
2019-09-27 10:45:00,151.06,151.31,150.85,151.29,13996.0,139.6351,139.8662,139.4409,139.8477,13996.0
2019-09-27 10:50:00,151.29,151.48,151.05,151.12,20751.0,139.8477,140.0233,139.6258,139.6905,20751.0
2019-09-27 10:55:00,151.11,151.56,151.1,151.53,8788.0,139.6813,140.0972,139.672,140.0695,8788.0
2019-09-27 11:00:00,151.53,151.72,151.4,151.46,12069.0,140.0695,140.2451,139.9493,140.0048,12069.0
2019-09-27 11:05:00,151.53,151.94,151.53,151.89,10643.0,140.0695,140.4485,140.0695,140.4023,10643.0
2019-09-27 11:10:00,151.84,151.89,151.62,151.82,6869.0,140.3561,140.4023,140.1527,140.3376,6869.0
2019-09-27 11:15:00,151.78,151.78,151.17,151.4,47137.0,140.3006,140.3006,139.7367,139.9493,47137.0
2019-09-27 11:20:00,151.39,151.84,151.1,151.73,81088.0,139.9401,140.3561,139.672,140.2544,81088.0
2019-09-27 11:25:00,151.78,151.86,151.52,151.56,86007.0,140.3006,140.3746,140.0603,140.0972,86007.0
2019-09-27 11:30:00,151.54,151.56,150.81,150.81,18380.0,140.0788,140.0972,139.404,139.404,18380.0
2019-09-27 11:35:00,150.89,151.2,150.12,150.67,74739.0,139.4779,139.7645,138.7662,139.2746,74739.0
2019-09-27 11:40:00,150.81,151.09,150.71,150.71,4198.0,139.404,139.6628,139.3115,139.3115,4198.0
2019-09-27 11:45:00,150.54,150.8,150.49,150.65,8421.0,139.1544,139.3947,139.1082,139.2561,8421.0
2019-09-27 11:50:00,150.67,150.77,150.47,150.61,8634.0,139.2746,139.367,139.0897,139.2191,8634.0
2019-09-27 11:55:00,150.65,151.12,150.65,150.88,15459.0,139.2561,139.6905,139.2561,139.4687,15459.0
2019-09-27 12:00:00,150.84,150.84,150.48,150.48,8610.0,139.4317,139.4317,139.0989,139.0989,8610.0
2019-09-27 12:05:00,150.53,150.58,150.24,150.3,7280.0,139.1451,139.1914,138.8771,138.9325,7280.0
2019-09-27 12:10:00,150.34,150.4,150.09,150.28,8413.0,138.9695,139.025,138.7384,138.9141,8413.0
2019-09-27 12:15:00,150.23,150.37,150.03,150.04,11926.0,138.8678,138.9972,138.683,138.6922,11926.0
2019-09-27 12:20:00,150.04,150.11,149.88,149.9,16349.0,138.6922,138.7569,138.5443,138.5628,16349.0
2019-09-27 12:25:00,149.87,150.17,149.87,150.11,20952.0,138.5351,138.8124,138.5351,138.7569,20952.0
2019-09-27 12:30:00,150.05,150.1,149.91,149.92,15624.0,138.7014,138.7477,138.572,138.5813,15624.0
2019-09-27 12:35:00,149.95,150.01,149.88,149.88,14695.0,138.609,138.6645,138.5443,138.5443,14695.0
2019-09-27 12:40:00,149.9,149.99,149.63,149.63,14431.0,138.5628,138.646,138.3132,138.3132,14431.0
2019-09-27 12:45:00,149.61,149.67,149.25,149.41,13131.0,138.2947,138.3502,137.962,138.1099,13131.0
2019-09-27 12:50:00,149.41,149.75,149.4,149.72,5611.0,138.1099,138.4241,138.1006,138.3964,5611.0
2019-09-27 12:55:00,149.72,149.76,149.41,149.56,10019.0,138.3964,138.4334,138.1099,138.2485,10019.0
2019-09-27 13:00:00,149.47,149.77,149.43,149.77,6976.0,138.1653,138.4426,138.1283,138.4426,6976.0
2019-09-27 13:05:00,149.76,150.13,149.72,150.0,5787.0,138.4334,138.7754,138.3964,138.6552,5787.0
2019-09-27 13:10:00,150.07,150.07,149.87,149.99,28241.0,138.7199,138.7199,138.5351,138.646,28241.0
2019-09-27 13:15:00,150.04,150.04,149.64,149.66,5893.0,138.6922,138.6922,138.3225,138.3409,5893.0
2019-09-27 13:20:00,149.66,149.73,149.34,149.34,5674.0,138.3409,138.4056,138.0451,138.0451,5674.0
2019-09-27 13:25:00,149.34,149.54,149.32,149.44,13275.0,138.0451,138.23,138.0267,138.1376,13275.0
2019-09-27 13:30:00,149.42,149.46,149.25,149.39,17253.0,138.1191,138.1561,137.962,138.0914,17253.0
2019-09-27 13:35:00,149.37,149.44,148.98,149.0,12817.0,138.0729,138.1376,137.7124,137.7309,12817.0
2019-09-27 13:40:00,149.0,149.23,148.98,149.16,16629.0,137.7309,137.9435,137.7124,137.8788,16629.0
2019-09-27 13:45:00,149.16,149.17,148.89,148.91,19049.0,137.8788,137.888,137.6292,137.6477,19049.0
2019-09-27 13:50:00,148.86,149.11,148.74,149.02,42769.0,137.6014,137.8325,137.4905,137.7493,42769.0
2019-09-27 13:55:00,149.01,149.12,148.95,149.06,10679.0,137.7401,137.8418,137.6846,137.7863,10679.0
2019-09-27 14:00:00,149.08,149.32,148.93,149.29,29833.0,137.8048,138.0267,137.6662,137.9989,29833.0
2019-09-27 14:05:00,149.28,149.41,149.1,149.21,9306.0,137.9897,138.1099,137.8233,137.925,9306.0
2019-09-27 14:10:00,149.19,149.22,149.06,149.14,7821.0,137.9065,137.9342,137.7863,137.8603,7821.0
2019-09-27 14:15:00,149.17,149.22,148.94,149.08,13011.0,137.888,137.9342,137.6754,137.8048,13011.0
2019-09-27 14:20:00,149.07,149.23,148.9,148.92,10372.0,137.7956,137.9435,137.6384,137.6569,10372.0
2019-09-27 14:25:00,148.95,149.13,148.92,149.11,16801.0,137.6846,137.851,137.6569,137.8325,16801.0
2019-09-27 14:30:00,149.09,149.1,148.85,149.0,12212.0,137.8141,137.8233,137.5922,137.7309,12212.0
2019-09-27 14:35:00,149.05,149.06,148.82,148.9,7291.0,137.7771,137.7863,137.5645,137.6384,7291.0
2019-09-27 14:40:00,148.9,149.04,148.87,148.87,7010.0,137.6384,137.7678,137.6107,137.6107,7010.0
2019-09-27 14:45:00,148.87,148.88,148.67,148.67,25869.0,137.6107,137.6199,137.4258,137.4258,25869.0
2019-09-27 14:50:00,148.67,148.67,148.41,148.41,12835.0,137.4258,137.4258,137.1855,137.1855,12835.0
2019-09-27 14:55:00,148.36,148.52,148.13,148.13,22312.0,137.1393,137.2872,136.9267,136.9267,22312.0
2019-09-27 15:00:00,148.25,148.37,148.15,148.26,22694.0,137.0376,137.1485,136.9451,137.0468,22694.0
2019-09-27 15:05:00,148.28,148.54,148.19,148.31,12418.0,137.0653,137.3057,136.9821,137.093,12418.0
2019-09-27 15:10:00,148.36,148.6,148.36,148.6,7107.0,137.1393,137.3611,137.1393,137.3611,7107.0
2019-09-27 15:15:00,148.62,149.09,148.62,149.01,10697.0,137.3796,137.8141,137.3796,137.7401,10697.0
2019-09-27 15:20:00,149.05,149.11,148.99,149.1,11348.0,137.7771,137.8325,137.7216,137.8233,11348.0
2019-09-27 15:25:00,149.09,149.12,148.89,148.98,16767.0,137.8141,137.8418,137.6292,137.7124,16767.0
2019-09-27 15:30:00,149.0,149.05,148.85,148.99,16391.0,137.7309,137.7771,137.5922,137.7216,16391.0
2019-09-27 15:35:00,149.02,149.18,149.02,149.13,10326.0,137.7493,137.8972,137.7493,137.851,10326.0
2019-09-27 15:40:00,149.13,149.33,149.07,149.18,14645.0,137.851,138.0359,137.7956,137.8972,14645.0
2019-09-27 15:45:00,149.22,149.33,148.99,149.08,19711.0,137.9342,138.0359,137.7216,137.8048,19711.0
2019-09-27 15:50:00,149.1,149.39,148.92,149.19,28913.0,137.8233,138.0914,137.6569,137.9065,28913.0
2019-09-27 15:55:00,149.17,149.49,148.97,149.48,61614.0,137.888,138.1838,137.7031,138.1746,61614.0
2019-09-30 09:30:00,150.53,150.53,148.7,149.47,58454.0,139.1451,139.1451,137.4535,138.1653,58454.0
2019-09-30 09:35:00,149.34,149.37,148.23,148.6,62582.0,138.0451,138.0729,137.0191,137.3611,62582.0
2019-09-30 09:40:00,148.62,149.45,148.51,149.19,13586.0,137.3796,138.1468,137.2779,137.9065,13586.0
2019-09-30 09:45:00,149.24,149.49,149.12,149.24,15155.0,137.9527,138.1838,137.8418,137.9527,15155.0
2019-09-30 09:50:00,149.34,149.49,149.12,149.36,25469.0,138.0451,138.1838,137.8418,138.0636,25469.0
2019-09-30 09:55:00,149.35,150.72,149.24,150.63,50868.0,138.0544,139.3208,137.9527,139.2376,50868.0
2019-09-30 10:00:00,150.55,151.58,150.32,150.69,48815.0,139.1636,140.1157,138.951,139.293,48815.0
2019-09-30 10:05:00,150.46,150.62,150.12,150.31,21180.0,139.0804,139.2283,138.7662,138.9418,21180.0
2019-09-30 10:10:00,150.33,150.43,150.1,150.34,9866.0,138.9603,139.0527,138.7477,138.9695,9866.0
2019-09-30 10:15:00,150.37,150.68,150.01,150.56,18294.0,138.9972,139.2838,138.6645,139.1729,18294.0
2019-09-30 10:20:00,150.53,150.72,150.21,150.3,27336.0,139.1451,139.3208,138.8493,138.9325,27336.0
2019-09-30 10:25:00,150.32,150.5,150.1,150.46,9696.0,138.951,139.1174,138.7477,139.0804,9696.0
2019-09-30 10:30:00,150.5,151.07,150.44,150.84,21944.0,139.1174,139.6443,139.0619,139.4317,21944.0
2019-09-30 10:35:00,150.94,151.12,150.78,151.0,26386.0,139.5241,139.6905,139.3762,139.5796,26386.0
2019-09-30 10:40:00,151.07,151.51,151.07,151.33,14514.0,139.6443,140.051,139.6443,139.8846,14514.0
2019-09-30 10:45:00,151.24,151.44,151.1,151.37,17163.0,139.8014,139.9863,139.672,139.9216,17163.0
2019-09-30 10:50:00,151.36,151.55,151.29,151.51,19251.0,139.9124,140.088,139.8477,140.051,19251.0
2019-09-30 10:55:00,151.48,151.82,151.48,151.56,6177.0,140.0233,140.3376,140.0233,140.0972,6177.0
2019-09-30 11:00:00,151.52,151.66,151.39,151.41,7526.0,140.0603,140.1897,139.9401,139.9586,7526.0
2019-09-30 11:05:00,151.32,151.38,151.16,151.28,7601.0,139.8754,139.9309,139.7275,139.8384,7601.0
2019-09-30 11:10:00,151.3,151.3,151.0,151.0,9531.0,139.8569,139.8569,139.5796,139.5796,9531.0
2019-09-30 11:15:00,151.05,151.13,151.0,151.01,8141.0,139.6258,139.6998,139.5796,139.5888,8141.0
2019-09-30 11:20:00,151.02,151.19,150.94,150.95,4513.0,139.5981,139.7552,139.5241,139.5334,4513.0
2019-09-30 11:25:00,151.07,151.31,151.05,151.25,11129.0,139.6443,139.8662,139.6258,139.8107,11129.0
2019-09-30 11:30:00,151.29,151.52,151.2,151.48,23806.0,139.8477,140.0603,139.7645,140.0233,23806.0
2019-09-30 11:35:00,151.47,151.68,151.35,151.36,6021.0,140.014,140.2082,139.9031,139.9124,6021.0
2019-09-30 11:40:00,151.39,151.54,151.36,151.49,6638.0,139.9401,140.0788,139.9124,140.0325,6638.0
2019-09-30 11:45:00,151.43,151.43,151.31,151.37,2710.0,139.9771,139.9771,139.8662,139.9216,2710.0
2019-09-30 11:50:00,151.43,151.46,151.26,151.29,6822.0,139.9771,140.0048,139.8199,139.8477,6822.0
2019-09-30 11:55:00,151.33,151.4,151.25,151.4,9722.0,139.8846,139.9493,139.8107,139.9493,9722.0
2019-09-30 12:00:00,151.47,151.88,151.4,151.84,19068.0,140.014,140.393,139.9493,140.3561,19068.0
2019-09-30 12:05:00,151.86,151.86,151.67,151.72,5926.0,140.3746,140.3746,140.1989,140.2451,5926.0
2019-09-30 12:10:00,151.74,151.76,151.64,151.69,2961.0,140.2636,140.2821,140.1712,140.2174,2961.0
2019-09-30 12:15:00,151.7,151.86,151.7,151.86,3265.0,140.2267,140.3746,140.2267,140.3746,3265.0
2019-09-30 12:20:00,151.88,152.16,151.84,152.16,8464.0,140.393,140.6519,140.3561,140.6519,8464.0
2019-09-30 12:25:00,152.17,152.28,152.15,152.19,5525.0,140.6611,140.7628,140.6426,140.6796,5525.0
2019-09-30 12:30:00,152.18,152.18,151.98,152.05,7415.0,140.6704,140.6704,140.4855,140.5502,7415.0
2019-09-30 12:35:00,152.04,152.05,151.9,151.97,6317.0,140.5409,140.5502,140.4115,140.4762,6317.0
2019-09-30 12:40:00,151.97,152.01,151.73,151.79,6658.0,140.4762,140.5132,140.2544,140.3098,6658.0
2019-09-30 12:45:00,151.76,151.88,151.76,151.87,4670.0,140.2821,140.393,140.2821,140.3838,4670.0
2019-09-30 12:50:00,151.86,152.26,151.85,152.21,5816.0,140.3746,140.7443,140.3653,140.6981,5816.0
2019-09-30 12:55:00,152.25,152.44,152.25,152.44,5753.0,140.7351,140.9107,140.7351,140.9107,5753.0
2019-09-30 13:00:00,152.43,152.44,152.13,152.17,8246.0,140.9014,140.9107,140.6241,140.6611,8246.0
2019-09-30 13:05:00,152.18,152.2,152.04,152.12,2864.0,140.6704,140.6888,140.5409,140.6149,2864.0
2019-09-30 13:10:00,152.13,152.19,151.96,152.02,9187.0,140.6241,140.6796,140.467,140.5225,9187.0
2019-09-30 13:15:00,152.05,152.1,152.03,152.06,9433.0,140.5502,140.5964,140.5317,140.5594,9433.0
2019-09-30 13:20:00,152.06,152.13,152.01,152.06,4290.0,140.5594,140.6241,140.5132,140.5594,4290.0
2019-09-30 13:25:00,152.03,152.1,151.92,151.97,3030.0,140.5317,140.5964,140.43,140.4762,3030.0
2019-09-30 13:30:00,151.97,152.34,151.97,152.26,7068.0,140.4762,140.8182,140.4762,140.7443,7068.0
2019-09-30 13:35:00,152.26,152.6,152.26,152.54,9435.0,140.7443,141.0586,140.7443,141.0031,9435.0
2019-09-30 13:40:00,152.51,152.73,152.5,152.64,5531.0,140.9754,141.1788,140.9661,141.0956,5531.0
2019-09-30 13:45:00,152.65,152.89,152.65,152.81,8152.0,141.1048,141.3267,141.1048,141.2527,8152.0
2019-09-30 13:50:00,152.8,152.86,152.56,152.56,8220.0,141.2435,141.2989,141.0216,141.0216,8220.0
2019-09-30 13:55:00,152.46,152.7,152.43,152.63,4331.0,140.9292,141.151,140.9014,141.0863,4331.0
2019-09-30 14:00:00,152.6,152.66,152.4,152.47,6361.0,141.0586,141.114,140.8737,140.9384,6361.0
2019-09-30 14:05:00,152.42,152.42,152.08,152.27,8719.0,140.8922,140.8922,140.5779,140.7535,8719.0
2019-09-30 14:10:00,152.22,152.31,152.16,152.28,5604.0,140.7073,140.7905,140.6519,140.7628,5604.0
2019-09-30 14:15:00,152.29,152.29,152.18,152.28,4283.0,140.772,140.772,140.6704,140.7628,4283.0
2019-09-30 14:20:00,152.3,152.34,152.15,152.23,9310.0,140.7813,140.8182,140.6426,140.7166,9310.0
2019-09-30 14:25:00,152.17,152.28,152.17,152.27,5985.0,140.6611,140.7628,140.6611,140.7535,5985.0
2019-09-30 14:30:00,152.27,152.47,152.16,152.4,12596.0,140.7535,140.9384,140.6519,140.8737,12596.0
2019-09-30 14:35:00,152.36,152.47,152.36,152.47,12456.0,140.8367,140.9384,140.8367,140.9384,12456.0
2019-09-30 14:40:00,152.49,152.64,152.47,152.64,5970.0,140.9569,141.0956,140.9384,141.0956,5970.0
2019-09-30 14:45:00,152.64,152.76,152.54,152.58,6045.0,141.0956,141.2065,141.0031,141.0401,6045.0
2019-09-30 14:50:00,152.58,152.73,152.45,152.73,15963.0,141.0401,141.1788,140.9199,141.1788,15963.0
2019-09-30 14:55:00,152.72,152.72,152.49,152.49,7968.0,141.1695,141.1695,140.9569,140.9569,7968.0
2019-09-30 15:00:00,152.52,152.53,152.38,152.38,13210.0,140.9846,140.9939,140.8552,140.8552,13210.0
2019-09-30 15:05:00,152.39,152.46,152.3,152.4,14887.0,140.8645,140.9292,140.7813,140.8737,14887.0
2019-09-30 15:10:00,152.38,152.47,152.33,152.47,9249.0,140.8552,140.9384,140.809,140.9384,9249.0
2019-09-30 15:15:00,152.46,152.47,152.41,152.45,10000.0,140.9292,140.9384,140.883,140.9199,10000.0
2019-09-30 15:20:00,152.43,152.55,152.43,152.55,5994.0,140.9014,141.0124,140.9014,141.0124,5994.0
2019-09-30 15:25:00,152.57,152.74,152.52,152.66,58060.0,141.0309,141.188,140.9846,141.114,58060.0
2019-09-30 15:30:00,152.65,152.86,152.54,152.56,53749.0,141.1048,141.2989,141.0031,141.0216,53749.0
2019-09-30 15:35:00,152.53,152.54,152.34,152.4,16625.0,140.9939,141.0031,140.8182,140.8737,16625.0
2019-09-30 15:40:00,152.41,152.42,152.28,152.38,12147.0,140.883,140.8922,140.7628,140.8552,12147.0
2019-09-30 15:45:00,152.38,152.51,151.95,152.04,29977.0,140.8552,140.9754,140.4577,140.5409,29977.0
2019-09-30 15:50:00,152.04,152.39,151.99,152.18,35575.0,140.5409,140.8645,140.4947,140.6704,35575.0
2019-09-30 15:55:00,152.21,152.24,151.75,151.8,59666.0,140.6981,140.7258,140.2729,140.3191,59666.0
2019-10-01 09:30:00,152.96,153.1,151.83,152.46,43780.0,141.3914,141.5208,140.3468,140.9292,43780.0
2019-10-01 09:35:00,152.29,152.54,151.52,151.97,27244.0,140.772,141.0031,140.0603,140.4762,27244.0
2019-10-01 09:40:00,151.99,152.2,151.73,152.03,6052.0,140.4947,140.6888,140.2544,140.5317,6052.0
2019-10-01 09:45:00,152.32,152.73,152.16,152.65,15713.0,140.7998,141.1788,140.6519,141.1048,15713.0
2019-10-01 09:50:00,152.64,153.02,152.63,152.92,11033.0,141.0956,141.4468,141.0863,141.3544,11033.0
2019-10-01 09:55:00,152.99,153.08,152.49,152.72,15552.0,141.4191,141.5023,140.9569,141.1695,15552.0
2019-10-01 10:00:00,152.5,152.85,152.05,152.12,12651.0,140.9661,141.2897,140.5502,140.6149,12651.0
2019-10-01 10:05:00,152.06,152.15,151.72,151.94,17438.0,140.5594,140.6426,140.2451,140.4485,17438.0
2019-10-01 10:10:00,152.0,152.07,151.43,151.55,26919.0,140.504,140.5687,139.9771,140.088,26919.0
2019-10-01 10:15:00,151.55,152.0,151.55,151.86,9629.0,140.088,140.504,140.088,140.3746,9629.0
2019-10-01 10:20:00,151.81,152.0,151.63,151.67,12559.0,140.3283,140.504,140.1619,140.1989,12559.0
2019-10-01 10:25:00,151.64,151.88,151.54,151.86,21633.0,140.1712,140.393,140.0788,140.3746,21633.0
2019-10-01 10:30:00,151.91,152.0,151.81,151.93,10587.0,140.4208,140.504,140.3283,140.4393,10587.0
2019-10-01 10:35:00,151.93,151.98,151.61,151.65,24270.0,140.4393,140.4855,140.1435,140.1804,24270.0
2019-10-01 10:40:00,151.6,151.6,151.11,151.22,8781.0,140.1342,140.1342,139.6813,139.783,8781.0
2019-10-01 10:45:00,151.25,151.25,150.91,151.0,30360.0,139.8107,139.8107,139.4964,139.5796,30360.0
2019-10-01 10:50:00,150.94,151.11,150.49,150.49,14736.0,139.5241,139.6813,139.1082,139.1082,14736.0
2019-10-01 10:55:00,150.42,150.43,149.86,149.9,19815.0,139.0435,139.0527,138.5258,138.5628,19815.0
2019-10-01 11:00:00,149.89,150.0,149.7,149.82,17714.0,138.5535,138.6552,138.3779,138.4888,17714.0
2019-10-01 11:05:00,149.8,150.01,149.46,149.98,16788.0,138.4704,138.6645,138.1561,138.6367,16788.0
2019-10-01 11:10:00,149.99,150.16,149.83,149.96,18227.0,138.646,138.8031,138.4981,138.6183,18227.0
2019-10-01 11:15:00,149.94,149.98,149.72,149.77,11243.0,138.5998,138.6367,138.3964,138.4426,11243.0
2019-10-01 11:20:00,149.77,149.88,149.56,149.88,6340.0,138.4426,138.5443,138.2485,138.5443,6340.0
2019-10-01 11:25:00,149.88,150.22,149.71,149.91,14206.0,138.5443,138.8586,138.3872,138.572,14206.0
2019-10-01 11:30:00,149.92,150.02,149.85,149.86,5500.0,138.5813,138.6737,138.5166,138.5258,5500.0
2019-10-01 11:35:00,149.95,150.12,149.86,150.0,9499.0,138.609,138.7662,138.5258,138.6552,9499.0
2019-10-01 11:40:00,150.03,150.08,149.62,149.77,9794.0,138.683,138.7292,138.304,138.4426,9794.0
2019-10-01 11:45:00,149.85,149.85,149.58,149.61,5793.0,138.5166,138.5166,138.267,138.2947,5793.0
2019-10-01 11:50:00,149.52,149.68,149.45,149.54,16071.0,138.2115,138.3594,138.1468,138.23,16071.0
2019-10-01 11:55:00,149.5,149.65,149.5,149.65,3972.0,138.193,138.3317,138.193,138.3317,3972.0
2019-10-01 12:00:00,149.61,149.64,149.47,149.57,13717.0,138.2947,138.3225,138.1653,138.2577,13717.0
2019-10-01 12:05:00,149.53,149.57,149.12,149.12,18452.0,138.2208,138.2577,137.8418,137.8418,18452.0
2019-10-01 12:10:00,149.09,149.23,149.06,149.06,5400.0,137.8141,137.9435,137.7863,137.7863,5400.0
2019-10-01 12:15:00,149.06,149.07,148.83,148.89,11403.0,137.7863,137.7956,137.5737,137.6292,11403.0
2019-10-01 12:20:00,148.97,149.0,148.62,148.62,10316.0,137.7031,137.7309,137.3796,137.3796,10316.0
2019-10-01 12:25:00,148.7,148.97,148.66,148.87,7850.0,137.4535,137.7031,137.4166,137.6107,7850.0
2019-10-01 12:30:00,148.83,149.11,148.76,149.04,10328.0,137.5737,137.8325,137.509,137.7678,10328.0
2019-10-01 12:35:00,149.06,149.07,148.73,148.88,8931.0,137.7863,137.7956,137.4813,137.6199,8931.0
2019-10-01 12:40:00,148.84,149.0,148.6,148.71,22899.0,137.583,137.7309,137.3611,137.4628,22899.0
2019-10-01 12:45:00,148.72,148.82,148.54,148.59,16655.0,137.472,137.5645,137.3057,137.3519,16655.0
2019-10-01 12:50:00,148.65,148.72,148.52,148.61,15509.0,137.4073,137.472,137.2872,137.3704,15509.0
2019-10-01 12:55:00,148.63,148.74,148.44,148.48,12493.0,137.3888,137.4905,137.2132,137.2502,12493.0
2019-10-01 13:00:00,148.48,148.73,148.48,148.7,8657.0,137.2502,137.4813,137.2502,137.4535,8657.0
2019-10-01 13:05:00,148.7,148.7,148.49,148.59,9081.0,137.4535,137.4535,137.2594,137.3519,9081.0
2019-10-01 13:10:00,148.59,148.64,148.13,148.24,12309.0,137.3519,137.3981,136.9267,137.0283,12309.0
2019-10-01 13:15:00,148.26,148.26,148.03,148.2,10055.0,137.0468,137.0468,136.8342,136.9914,10055.0
2019-10-01 13:20:00,148.21,148.25,148.0,148.21,11942.0,137.0006,137.0376,136.8065,137.0006,11942.0
2019-10-01 13:25:00,148.22,148.28,148.14,148.23,11044.0,137.0099,137.0653,136.9359,137.0191,11044.0
2019-10-01 13:30:00,148.23,148.28,148.04,148.12,12942.0,137.0191,137.0653,136.8435,136.9174,12942.0
2019-10-01 13:35:00,148.15,148.16,147.92,148.01,17916.0,136.9451,136.9544,136.7325,136.8157,17916.0
2019-10-01 13:40:00,148.01,148.43,147.98,148.43,13712.0,136.8157,137.204,136.788,137.204,13712.0
2019-10-01 13:45:00,148.37,148.51,148.34,148.45,9854.0,137.1485,137.2779,137.1208,137.2225,9854.0
2019-10-01 13:50:00,148.52,148.98,148.51,148.95,9849.0,137.2872,137.7124,137.2779,137.6846,9849.0
2019-10-01 13:55:00,148.94,148.99,148.77,148.85,13577.0,137.6754,137.7216,137.5183,137.5922,13577.0
2019-10-01 14:00:00,148.83,149.1,148.76,148.9,52749.0,137.5737,137.8233,137.509,137.6384,52749.0
2019-10-01 14:05:00,148.91,148.91,148.62,148.68,12999.0,137.6477,137.6477,137.3796,137.4351,12999.0
2019-10-01 14:10:00,148.63,148.99,148.63,148.98,7472.0,137.3888,137.7216,137.3888,137.7124,7472.0
2019-10-01 14:15:00,148.98,149.15,148.89,149.15,20012.0,137.7124,137.8695,137.6292,137.8695,20012.0
2019-10-01 14:20:00,149.16,149.42,149.13,149.38,9136.0,137.8788,138.1191,137.851,138.0821,9136.0
2019-10-01 14:25:00,149.4,149.4,149.31,149.35,13266.0,138.1006,138.1006,138.0174,138.0544,13266.0
2019-10-01 14:30:00,149.39,149.8,149.36,149.8,10585.0,138.0914,138.4704,138.0636,138.4704,10585.0
2019-10-01 14:35:00,149.88,149.9,149.7,149.9,14361.0,138.5443,138.5628,138.3779,138.5628,14361.0
2019-10-01 14:40:00,149.98,150.07,149.95,150.07,6704.0,138.6367,138.7199,138.609,138.7199,6704.0
2019-10-01 14:45:00,150.1,150.1,149.92,149.95,14446.0,138.7477,138.7477,138.5813,138.609,14446.0
2019-10-01 14:50:00,149.94,150.06,149.84,149.92,7734.0,138.5998,138.7107,138.5073,138.5813,7734.0
2019-10-01 14:55:00,149.95,150.13,149.94,150.09,4504.0,138.609,138.7754,138.5998,138.7384,4504.0
2019-10-01 15:00:00,150.13,150.13,149.99,150.04,6254.0,138.7754,138.7754,138.646,138.6922,6254.0
2019-10-01 15:05:00,150.06,150.22,149.91,150.22,8945.0,138.7107,138.8586,138.572,138.8586,8945.0
2019-10-01 15:10:00,150.21,150.21,149.84,149.84,15718.0,138.8493,138.8493,138.5073,138.5073,15718.0
2019-10-01 15:15:00,149.84,149.86,149.72,149.83,12168.0,138.5073,138.5258,138.3964,138.4981,12168.0
2019-10-01 15:20:00,149.85,150.03,149.84,150.02,7820.0,138.5166,138.683,138.5073,138.6737,7820.0
2019-10-01 15:25:00,150.03,150.25,150.02,150.25,10401.0,138.683,138.8863,138.6737,138.8863,10401.0
2019-10-01 15:30:00,150.22,150.25,150.0,150.05,16464.0,138.8586,138.8863,138.6552,138.7014,16464.0
2019-10-01 15:35:00,149.99,150.04,149.87,149.93,11340.0,138.646,138.6922,138.5351,138.5905,11340.0
2019-10-01 15:40:00,149.92,150.18,149.91,150.16,14942.0,138.5813,138.8216,138.572,138.8031,14942.0
2019-10-01 15:45:00,150.17,150.31,150.14,150.27,19811.0,138.8124,138.9418,138.7846,138.9048,19811.0
2019-10-01 15:50:00,150.3,150.68,150.2,150.57,27817.0,138.9325,139.2838,138.8401,139.1821,27817.0
2019-10-01 15:55:00,150.54,150.67,150.41,150.42,61814.0,139.1544,139.2746,139.0342,139.0435,61814.0
2019-10-02 09:30:00,149.21,149.84,148.41,148.9,29506.0,137.925,138.5073,137.1855,137.6384,29506.0
2019-10-02 09:35:00,148.9,149.69,148.55,149.13,20637.0,137.6384,138.3687,137.3149,137.851,20637.0
2019-10-02 09:40:00,149.11,149.88,149.01,149.69,19156.0,137.8325,138.5443,137.7401,138.3687,19156.0
2019-10-02 09:45:00,149.67,149.85,149.41,149.84,43592.0,138.3502,138.5166,138.1099,138.5073,43592.0
2019-10-02 09:50:00,149.67,149.67,148.75,149.15,18203.0,138.3502,138.3502,137.4998,137.8695,18203.0
2019-10-02 09:55:00,149.09,149.41,148.92,149.32,8367.0,137.8141,138.1099,137.6569,138.0267,8367.0
2019-10-02 10:00:00,149.32,149.73,149.21,149.62,27575.0,138.0267,138.4056,137.925,138.304,27575.0
2019-10-02 10:05:00,149.59,150.62,149.56,150.23,64337.0,138.2762,139.2283,138.2485,138.8678,64337.0
2019-10-02 10:10:00,150.22,150.32,149.44,149.55,19940.0,138.8586,138.951,138.1376,138.2393,19940.0
2019-10-02 10:15:00,149.62,150.05,149.47,150.05,53033.0,138.304,138.7014,138.1653,138.7014,53033.0
2019-10-02 10:20:00,150.05,150.77,149.95,150.33,86522.0,138.7014,139.367,138.609,138.9603,86522.0
2019-10-02 10:25:00,150.35,150.89,150.23,150.48,15826.0,138.9788,139.4779,138.8678,139.0989,15826.0
2019-10-02 10:30:00,150.36,151.03,150.25,150.73,19149.0,138.988,139.6073,138.8863,139.33,19149.0
2019-10-02 10:35:00,150.71,151.39,150.7,151.23,74215.0,139.3115,139.9401,139.3023,139.7922,74215.0
2019-10-02 10:40:00,151.17,151.66,151.1,151.52,9121.0,139.7367,140.1897,139.672,140.0603,9121.0
2019-10-02 10:45:00,151.47,151.52,150.93,150.93,14114.0,140.014,140.0603,139.5149,139.5149,14114.0
2019-10-02 10:50:00,150.93,151.19,150.68,151.14,78250.0,139.5149,139.7552,139.2838,139.709,78250.0
2019-10-02 10:55:00,151.14,152.05,151.03,151.24,69537.0,139.709,140.5502,139.6073,139.8014,69537.0
2019-10-02 11:00:00,151.16,152.04,151.1,151.58,53944.0,139.7275,140.5409,139.672,140.1157,53944.0
2019-10-02 11:05:00,151.62,151.75,151.42,151.45,20337.0,140.1527,140.2729,139.9678,139.9956,20337.0
2019-10-02 11:10:00,151.37,151.67,151.07,151.66,51796.0,139.9216,140.1989,139.6443,140.1897,51796.0
2019-10-02 11:15:00,151.59,151.65,151.02,151.14,38669.0,140.125,140.1804,139.5981,139.709,38669.0
2019-10-02 11:20:00,151.31,151.89,150.98,151.11,102192.0,139.8662,140.4023,139.5611,139.6813,102192.0
2019-10-02 11:25:00,151.1,151.1,150.2,150.2,12821.0,139.672,139.672,138.8401,138.8401,12821.0
2019-10-02 11:30:00,150.24,150.33,149.88,150.0,23262.0,138.8771,138.9603,138.5443,138.6552,23262.0
2019-10-02 11:35:00,149.88,150.29,149.85,150.2,19358.0,138.5443,138.9233,138.5166,138.8401,19358.0
2019-10-02 11:40:00,150.13,150.52,150.01,150.07,67006.0,138.7754,139.1359,138.6645,138.7199,67006.0
2019-10-02 11:45:00,150.14,150.16,149.8,150.04,11698.0,138.7846,138.8031,138.4704,138.6922,11698.0
2019-10-02 11:50:00,150.12,150.24,149.99,150.15,15985.0,138.7662,138.8771,138.646,138.7939,15985.0
2019-10-02 11:55:00,150.19,150.19,149.88,150.0,6175.0,138.8309,138.8309,138.5443,138.6552,6175.0
2019-10-02 12:00:00,150.0,150.06,149.9,150.02,10482.0,138.6552,138.7107,138.5628,138.6737,10482.0
2019-10-02 12:05:00,150.05,150.5,150.0,150.19,37886.0,138.7014,139.1174,138.6552,138.8309,37886.0
2019-10-02 12:10:00,150.18,150.21,149.91,150.14,25887.0,138.8216,138.8493,138.572,138.7846,25887.0
2019-10-02 12:15:00,150.17,150.18,149.89,150.0,27588.0,138.8124,138.8216,138.5535,138.6552,27588.0
2019-10-02 12:20:00,149.96,150.0,149.36,149.4,14232.0,138.6183,138.6552,138.0636,138.1006,14232.0
2019-10-02 12:25:00,149.45,149.56,149.33,149.5,15275.0,138.1468,138.2485,138.0359,138.193,15275.0
2019-10-02 12:30:00,149.49,149.81,149.38,149.71,22854.0,138.1838,138.4796,138.0821,138.3872,22854.0
2019-10-02 12:35:00,149.68,149.9,149.58,149.79,12579.0,138.3594,138.5628,138.267,138.4611,12579.0
2019-10-02 12:40:00,149.81,149.9,149.52,149.56,34464.0,138.4796,138.5628,138.2115,138.2485,34464.0
2019-10-02 12:45:00,149.56,149.57,149.19,149.35,7760.0,138.2485,138.2577,137.9065,138.0544,7760.0
2019-10-02 12:50:00,149.37,149.77,149.34,149.65,7620.0,138.0729,138.4426,138.0451,138.3317,7620.0
2019-10-02 12:55:00,149.6,149.98,149.6,149.89,18575.0,138.2855,138.6367,138.2855,138.5535,18575.0
2019-10-02 13:00:00,149.86,149.96,149.75,149.87,8076.0,138.5258,138.6183,138.4241,138.5351,8076.0
2019-10-02 13:05:00,149.82,149.99,149.78,149.91,4858.0,138.4888,138.646,138.4519,138.572,4858.0
2019-10-02 13:10:00,149.97,150.0,149.79,149.79,26590.0,138.6275,138.6552,138.4611,138.4611,26590.0
2019-10-02 13:15:00,149.78,149.81,149.45,149.45,8716.0,138.4519,138.4796,138.1468,138.1468,8716.0
2019-10-02 13:20:00,149.4,149.46,149.22,149.22,5529.0,138.1006,138.1561,137.9342,137.9342,5529.0
2019-10-02 13:25:00,149.3,149.64,149.3,149.61,6767.0,138.0082,138.3225,138.0082,138.2947,6767.0
2019-10-02 13:30:00,149.54,149.62,149.42,149.44,1850.0,138.23,138.304,138.1191,138.1376,1850.0
2019-10-02 13:35:00,149.51,149.59,149.31,149.32,4612.0,138.2023,138.2762,138.0174,138.0267,4612.0
2019-10-02 13:40:00,149.32,149.4,149.31,149.33,3639.0,138.0267,138.1006,138.0174,138.0359,3639.0
2019-10-02 13:45:00,149.3,149.4,148.86,148.86,4574.0,138.0082,138.1006,137.6014,137.6014,4574.0
2019-10-02 13:50:00,148.82,148.84,148.69,148.75,3878.0,137.5645,137.583,137.4443,137.4998,3878.0
2019-10-02 13:55:00,148.8,148.96,148.78,148.96,6300.0,137.546,137.6939,137.5275,137.6939,6300.0
2019-10-02 14:00:00,148.91,149.07,148.79,149.06,3305.0,137.6477,137.7956,137.5367,137.7863,3305.0
2019-10-02 14:05:00,149.06,149.06,148.77,148.86,5004.0,137.7863,137.7863,137.5183,137.6014,5004.0
2019-10-02 14:10:00,148.89,148.91,148.73,148.73,6577.0,137.6292,137.6477,137.4813,137.4813,6577.0
2019-10-02 14:15:00,148.79,148.93,148.76,148.85,4866.0,137.5367,137.6662,137.509,137.5922,4866.0
2019-10-02 14:20:00,148.94,148.94,148.81,148.86,2872.0,137.6754,137.6754,137.5552,137.6014,2872.0
2019-10-02 14:25:00,148.9,148.9,148.68,148.69,4216.0,137.6384,137.6384,137.4351,137.4443,4216.0
2019-10-02 14:30:00,148.65,148.66,148.47,148.65,9618.0,137.4073,137.4166,137.2409,137.4073,9618.0
2019-10-02 14:35:00,148.69,148.91,148.66,148.88,32572.0,137.4443,137.6477,137.4166,137.6199,32572.0
2019-10-02 14:40:00,148.92,149.09,148.87,149.09,9161.0,137.6569,137.8141,137.6107,137.8141,9161.0
2019-10-02 14:45:00,149.07,149.31,149.04,149.08,5143.0,137.7956,138.0174,137.7678,137.8048,5143.0
2019-10-02 14:50:00,149.15,149.16,148.96,148.96,7053.0,137.8695,137.8788,137.6939,137.6939,7053.0
2019-10-02 14:55:00,148.99,149.38,148.99,149.35,10412.0,137.7216,138.0821,137.7216,138.0544,10412.0
2019-10-02 15:00:00,149.36,149.61,149.2,149.61,22928.0,138.0636,138.2947,137.9157,138.2947,22928.0
2019-10-02 15:05:00,149.65,149.77,149.52,149.59,21369.0,138.3317,138.4426,138.2115,138.2762,21369.0
2019-10-02 15:10:00,149.63,149.85,149.63,149.79,11652.0,138.3132,138.5166,138.3132,138.4611,11652.0
2019-10-02 15:15:00,149.79,149.79,149.57,149.74,14369.0,138.4611,138.4611,138.2577,138.4149,14369.0
2019-10-02 15:20:00,149.72,149.87,149.64,149.72,25558.0,138.3964,138.5351,138.3225,138.3964,25558.0
2019-10-02 15:25:00,149.76,149.82,149.52,149.59,11203.0,138.4334,138.4888,138.2115,138.2762,11203.0
2019-10-02 15:30:00,149.59,149.71,149.52,149.69,12631.0,138.2762,138.3872,138.2115,138.3687,12631.0
2019-10-02 15:35:00,149.69,149.73,149.54,149.54,15230.0,138.3687,138.4056,138.23,138.23,15230.0
2019-10-02 15:40:00,149.54,149.65,149.41,149.44,17802.0,138.23,138.3317,138.1099,138.1376,17802.0
2019-10-02 15:45:00,149.41,149.41,149.02,149.16,16472.0,138.1099,138.1099,137.7493,137.8788,16472.0
2019-10-02 15:50:00,149.2,149.38,149.03,149.38,19826.0,137.9157,138.0821,137.7586,138.0821,19826.0
2019-10-02 15:55:00,149.33,149.41,149.11,149.27,68749.0,138.0359,138.1099,137.8325,137.9804,68749.0
2019-10-03 09:30:00,149.02,149.38,148.62,149.38,16392.0,137.7493,138.0821,137.3796,138.0821,16392.0
2019-10-03 09:35:00,149.22,149.67,149.03,149.5,6450.0,137.9342,138.3502,137.7586,138.193,6450.0
2019-10-03 09:40:00,149.5,149.88,149.16,149.67,15919.0,138.193,138.5443,137.8788,138.3502,15919.0
2019-10-03 09:45:00,149.71,150.04,149.7,149.94,9793.0,138.3872,138.6922,138.3779,138.5998,9793.0
2019-10-03 09:50:00,149.89,149.89,149.56,149.69,10105.0,138.5535,138.5535,138.2485,138.3687,10105.0
2019-10-03 09:55:00,149.63,149.81,149.27,149.33,54509.0,138.3132,138.4796,137.9804,138.0359,54509.0
2019-10-03 10:00:00,149.27,149.27,148.04,148.23,19010.0,137.9804,137.9804,136.8435,137.0191,19010.0
2019-10-03 10:05:00,148.32,148.47,147.81,148.19,27318.0,137.1023,137.2409,136.6309,136.9821,27318.0
2019-10-03 10:10:00,148.45,148.46,148.0,148.26,11114.0,137.2225,137.2317,136.8065,137.0468,11114.0
2019-10-03 10:15:00,148.34,148.7,148.0,148.7,8023.0,137.1208,137.4535,136.8065,137.4535,8023.0
2019-10-03 10:20:00,148.65,148.87,148.43,148.43,24323.0,137.4073,137.6107,137.204,137.204,24323.0
2019-10-03 10:25:00,148.43,149.06,148.43,148.65,8717.0,137.204,137.7863,137.204,137.4073,8717.0
2019-10-03 10:30:00,148.64,148.75,148.52,148.57,6440.0,137.3981,137.4998,137.2872,137.3334,6440.0
2019-10-03 10:35:00,148.57,148.92,148.37,148.38,7660.0,137.3334,137.6569,137.1485,137.1578,7660.0
2019-10-03 10:40:00,148.38,148.46,148.01,148.32,10375.0,137.1578,137.2317,136.8157,137.1023,10375.0
2019-10-03 10:45:00,148.32,148.56,148.2,148.38,11761.0,137.1023,137.3241,136.9914,137.1578,11761.0
2019-10-03 10:50:00,148.33,148.51,148.24,148.45,6282.0,137.1115,137.2779,137.0283,137.2225,6282.0
2019-10-03 10:55:00,148.37,148.87,148.37,148.87,11489.0,137.1485,137.6107,137.1485,137.6107,11489.0
2019-10-03 11:00:00,148.86,149.43,148.66,149.43,37695.0,137.6014,138.1283,137.4166,138.1283,37695.0
2019-10-03 11:05:00,149.42,149.43,149.15,149.35,54464.0,138.1191,138.1283,137.8695,138.0544,54464.0
2019-10-03 11:10:00,149.32,149.38,149.06,149.1,9495.0,138.0267,138.0821,137.7863,137.8233,9495.0
2019-10-03 11:15:00,149.16,149.28,149.11,149.15,4683.0,137.8788,137.9897,137.8325,137.8695,4683.0
2019-10-03 11:20:00,149.15,149.3,149.02,149.08,8700.0,137.8695,138.0082,137.7493,137.8048,8700.0
2019-10-03 11:25:00,149.15,149.16,148.88,148.98,10024.0,137.8695,137.8788,137.6199,137.7124,10024.0
2019-10-03 11:30:00,148.92,149.04,148.86,148.9,6836.0,137.6569,137.7678,137.6014,137.6384,6836.0
2019-10-03 11:35:00,148.88,148.91,148.33,148.45,6999.0,137.6199,137.6477,137.1115,137.2225,6999.0
2019-10-03 11:40:00,148.44,148.7,148.43,148.65,21349.0,137.2132,137.4535,137.204,137.4073,21349.0
2019-10-03 11:45:00,148.77,148.77,148.51,148.67,8749.0,137.5183,137.5183,137.2779,137.4258,8749.0
2019-10-03 11:50:00,148.77,148.84,148.61,148.67,5984.0,137.5183,137.583,137.3704,137.4258,5984.0
2019-10-03 11:55:00,148.68,148.88,148.63,148.81,24610.0,137.4351,137.6199,137.3888,137.5552,24610.0
2019-10-03 12:00:00,148.84,149.14,148.77,148.95,7704.0,137.583,137.8603,137.5183,137.6846,7704.0
2019-10-03 12:05:00,149.02,149.22,148.95,148.97,7850.0,137.7493,137.9342,137.6846,137.7031,7850.0
2019-10-03 12:10:00,148.98,149.2,148.98,149.15,2299.0,137.7124,137.9157,137.7124,137.8695,2299.0
2019-10-03 12:15:00,149.14,149.18,148.99,149.08,6277.0,137.8603,137.8972,137.7216,137.8048,6277.0
2019-10-03 12:20:00,149.02,149.02,148.9,148.9,1000.0,137.7493,137.7493,137.6384,137.6384,1000.0
2019-10-03 12:25:00,148.99,149.41,148.99,149.39,2700.0,137.7216,138.1099,137.7216,138.0914,2700.0
2019-10-03 12:30:00,149.41,149.52,149.38,149.41,3589.0,138.1099,138.2115,138.0821,138.1099,3589.0
2019-10-03 12:35:00,149.41,149.61,149.35,149.55,2850.0,138.1099,138.2947,138.0544,138.2393,2850.0
2019-10-03 12:40:00,149.55,149.62,149.47,149.49,3186.0,138.2393,138.304,138.1653,138.1838,3186.0
2019-10-03 12:45:00,149.58,149.69,149.36,149.37,62644.0,138.267,138.3687,138.0636,138.0729,62644.0
2019-10-03 12:50:00,149.41,149.5,149.41,149.46,2596.0,138.1099,138.193,138.1099,138.1561,2596.0
2019-10-03 12:55:00,149.45,149.6,149.44,149.55,4084.0,138.1468,138.2855,138.1376,138.2393,4084.0
2019-10-03 13:00:00,149.5,149.56,149.38,149.43,3100.0,138.193,138.2485,138.0821,138.1283,3100.0
2019-10-03 13:05:00,149.43,149.5,149.38,149.48,2600.0,138.1283,138.193,138.0821,138.1746,2600.0
2019-10-03 13:10:00,149.43,149.48,149.37,149.4,5700.0,138.1283,138.1746,138.0729,138.1006,5700.0
2019-10-03 13:15:00,149.4,149.4,149.23,149.38,3008.0,138.1006,138.1006,137.9435,138.0821,3008.0
2019-10-03 13:20:00,149.38,149.44,149.25,149.44,3377.0,138.0821,138.1376,137.962,138.1376,3377.0
2019-10-03 13:25:00,149.42,149.42,149.32,149.34,4363.0,138.1191,138.1191,138.0267,138.0451,4363.0
2019-10-03 13:30:00,149.33,149.33,149.09,149.09,9514.0,138.0359,138.0359,137.8141,137.8141,9514.0
2019-10-03 13:35:00,149.01,149.01,148.77,148.8,8675.0,137.7401,137.7401,137.5183,137.546,8675.0
2019-10-03 13:40:00,148.82,149.05,148.76,148.91,9229.0,137.5645,137.7771,137.509,137.6477,9229.0
2019-10-03 13:45:00,148.9,149.1,148.9,149.09,4409.0,137.6384,137.8233,137.6384,137.8141,4409.0
2019-10-03 13:50:00,149.12,149.26,148.9,149.01,49634.0,137.8418,137.9712,137.6384,137.7401,49634.0
2019-10-03 13:55:00,148.99,149.03,148.71,148.9,31007.0,137.7216,137.7586,137.4628,137.6384,31007.0
2019-10-03 14:00:00,148.88,148.92,148.79,148.82,6400.0,137.6199,137.6569,137.5367,137.5645,6400.0
2019-10-03 14:05:00,148.83,148.89,148.76,148.85,4641.0,137.5737,137.6292,137.509,137.5922,4641.0
2019-10-03 14:10:00,148.85,148.88,148.81,148.87,2200.0,137.5922,137.6199,137.5552,137.6107,2200.0
2019-10-03 14:15:00,148.88,148.9,148.8,148.9,14923.0,137.6199,137.6384,137.546,137.6384,14923.0
2019-10-03 14:20:00,148.88,148.97,148.87,148.93,24612.0,137.6199,137.7031,137.6107,137.6662,24612.0
2019-10-03 14:25:00,148.94,149.01,148.91,148.95,22515.0,137.6754,137.7401,137.6477,137.6846,22515.0
2019-10-03 14:30:00,148.93,148.94,148.76,148.81,12666.0,137.6662,137.6754,137.509,137.5552,12666.0
2019-10-03 14:35:00,148.8,148.85,148.63,148.67,10925.0,137.546,137.5922,137.3888,137.4258,10925.0
2019-10-03 14:40:00,148.71,148.72,148.5,148.5,5832.0,137.4628,137.472,137.2687,137.2687,5832.0
2019-10-03 14:45:00,148.56,148.7,148.47,148.7,4346.0,137.3241,137.4535,137.2409,137.4535,4346.0
2019-10-03 14:50:00,148.69,148.76,148.65,148.65,6200.0,137.4443,137.509,137.4073,137.4073,6200.0
2019-10-03 14:55:00,148.65,148.66,148.49,148.57,18562.0,137.4073,137.4166,137.2594,137.3334,18562.0
2019-10-03 15:00:00,148.57,148.72,148.57,148.72,4961.0,137.3334,137.472,137.3334,137.472,4961.0
2019-10-03 15:05:00,148.69,148.74,148.62,148.74,10904.0,137.4443,137.4905,137.3796,137.4905,10904.0
2019-10-03 15:10:00,148.72,148.83,148.67,148.67,7012.0,137.472,137.5737,137.4258,137.4258,7012.0
2019-10-03 15:15:00,148.66,148.71,148.59,148.68,10466.0,137.4166,137.4628,137.3519,137.4351,10466.0
2019-10-03 15:20:00,148.68,148.73,148.61,148.63,5845.0,137.4351,137.4813,137.3704,137.3888,5845.0
2019-10-03 15:25:00,148.6,148.6,148.44,148.49,21660.0,137.3611,137.3611,137.2132,137.2594,21660.0
2019-10-03 15:30:00,148.49,148.49,148.26,148.27,15730.0,137.2594,137.2594,137.0468,137.0561,15730.0
2019-10-03 15:35:00,148.27,148.35,148.26,148.28,34561.0,137.0561,137.13,137.0468,137.0653,34561.0
2019-10-03 15:40:00,148.29,148.41,148.27,148.35,18668.0,137.0746,137.1855,137.0561,137.13,18668.0
2019-10-03 15:45:00,148.35,148.35,147.92,147.92,55481.0,137.13,137.13,136.7325,136.7325,55481.0
2019-10-03 15:50:00,147.95,148.11,147.86,148.02,50392.0,136.7603,136.9082,136.6771,136.825,50392.0
2019-10-03 15:55:00,148.04,148.63,148.01,148.6,98119.0,136.8435,137.3888,136.8157,137.3611,98119.0
2019-10-04 09:30:00,148.37,149.41,148.0,149.2,38415.0,137.1485,138.1099,136.8065,137.9157,38415.0
2019-10-04 09:35:00,149.2,149.71,149.11,149.25,12174.0,137.9157,138.3872,137.8325,137.962,12174.0
2019-10-04 09:40:00,149.25,149.64,148.77,149.33,41505.0,137.962,138.3225,137.5183,138.0359,41505.0
2019-10-04 09:45:00,149.11,149.16,148.45,148.94,19349.0,137.8325,137.8788,137.2225,137.6754,19349.0
2019-10-04 09:50:00,148.87,149.16,148.65,149.06,12260.0,137.6107,137.8788,137.4073,137.7863,12260.0
2019-10-04 09:55:00,149.0,149.15,148.45,148.63,19644.0,137.7309,137.8695,137.2225,137.3888,19644.0
2019-10-04 10:00:00,148.71,149.81,148.63,149.58,31748.0,137.4628,138.4796,137.3888,138.267,31748.0
2019-10-04 10:05:00,149.66,149.66,148.94,148.95,41496.0,138.3409,138.3409,137.6754,137.6846,41496.0
2019-10-04 10:10:00,148.95,149.2,148.85,149.2,34485.0,137.6846,137.9157,137.5922,137.9157,34485.0
2019-10-04 10:15:00,149.08,149.27,149.02,149.1,4647.0,137.8048,137.9804,137.7493,137.8233,4647.0
2019-10-04 10:20:00,148.99,149.19,148.95,148.95,8336.0,137.7216,137.9065,137.6846,137.6846,8336.0
2019-10-04 10:25:00,148.98,149.06,148.58,148.86,51905.0,137.7124,137.7863,137.3426,137.6014,51905.0
2019-10-04 10:30:00,148.85,148.9,148.72,148.9,3370.0,137.5922,137.6384,137.472,137.6384,3370.0
2019-10-04 10:35:00,148.89,148.97,148.75,148.83,9239.0,137.6292,137.7031,137.4998,137.5737,9239.0
2019-10-04 10:40:00,148.92,148.92,148.35,148.35,29385.0,137.6569,137.6569,137.13,137.13,29385.0
2019-10-04 10:45:00,148.29,148.59,148.25,148.55,6014.0,137.0746,137.3519,137.0376,137.3149,6014.0
2019-10-04 10:50:00,148.56,149.03,148.56,148.85,4978.0,137.3241,137.7586,137.3241,137.5922,4978.0
2019-10-04 10:55:00,148.82,149.04,148.75,148.75,22326.0,137.5645,137.7678,137.4998,137.4998,22326.0
2019-10-04 11:00:00,148.78,149.04,148.7,148.88,12590.0,137.5275,137.7678,137.4535,137.6199,12590.0
2019-10-04 11:05:00,148.88,149.45,148.87,149.22,29987.0,137.6199,138.1468,137.6107,137.9342,29987.0
2019-10-04 11:10:00,149.36,149.4,149.26,149.4,11806.0,138.0636,138.1006,137.9712,138.1006,11806.0
2019-10-04 11:15:00,149.43,149.43,149.12,149.18,20982.0,138.1283,138.1283,137.8418,137.8972,20982.0
2019-10-04 11:20:00,149.22,149.35,149.07,149.3,9332.0,137.9342,138.0544,137.7956,138.0082,9332.0
2019-10-04 11:25:00,149.25,149.61,149.25,149.55,12370.0,137.962,138.2947,137.962,138.2393,12370.0
2019-10-04 11:30:00,149.54,150.49,149.54,150.49,12162.0,138.23,139.1082,138.23,139.1082,12162.0
2019-10-04 11:35:00,150.49,151.12,150.49,151.09,45756.0,139.1082,139.6905,139.1082,139.6628,45756.0
2019-10-04 11:40:00,151.03,151.26,150.59,150.66,14443.0,139.6073,139.8199,139.2006,139.2653,14443.0
2019-10-04 11:45:00,150.67,150.74,150.5,150.7,14957.0,139.2746,139.3393,139.1174,139.3023,14957.0
2019-10-04 11:50:00,150.65,151.11,150.61,150.93,44465.0,139.2561,139.6813,139.2191,139.5149,44465.0
2019-10-04 11:55:00,150.99,151.17,150.7,150.77,7760.0,139.5704,139.7367,139.3023,139.367,7760.0
2019-10-04 12:00:00,150.75,150.76,150.44,150.58,24476.0,139.3485,139.3577,139.0619,139.1914,24476.0
2019-10-04 12:05:00,150.53,150.74,150.52,150.71,4097.0,139.1451,139.3393,139.1359,139.3115,4097.0
2019-10-04 12:10:00,150.7,150.87,150.62,150.65,11924.0,139.3023,139.4594,139.2283,139.2561,11924.0
2019-10-04 12:15:00,150.58,150.65,150.51,150.54,7007.0,139.1914,139.2561,139.1267,139.1544,7007.0
2019-10-04 12:20:00,150.52,150.67,150.49,150.67,2351.0,139.1359,139.2746,139.1082,139.2746,2351.0
2019-10-04 12:25:00,150.63,150.7,150.6,150.67,2650.0,139.2376,139.3023,139.2098,139.2746,2650.0
2019-10-04 12:30:00,150.66,150.7,150.55,150.56,16851.0,139.2653,139.3023,139.1636,139.1729,16851.0
2019-10-04 12:35:00,150.55,150.6,150.52,150.56,4275.0,139.1636,139.2098,139.1359,139.1729,4275.0
2019-10-04 12:40:00,150.49,150.52,150.3,150.36,2917.0,139.1082,139.1359,138.9325,138.988,2917.0
2019-10-04 12:45:00,150.29,150.4,150.29,150.29,4337.0,138.9233,139.025,138.9233,138.9233,4337.0
2019-10-04 12:50:00,150.21,150.33,150.21,150.26,3933.0,138.8493,138.9603,138.8493,138.8956,3933.0
2019-10-04 12:55:00,150.26,150.31,150.24,150.31,4099.0,138.8956,138.9418,138.8771,138.9418,4099.0
2019-10-04 13:00:00,150.31,150.4,150.23,150.36,4800.0,138.9418,139.025,138.8678,138.988,4800.0
2019-10-04 13:05:00,150.45,150.51,150.39,150.43,2919.0,139.0712,139.1267,139.0157,139.0527,2919.0
2019-10-04 13:10:00,150.47,150.86,150.47,150.85,3515.0,139.0897,139.4502,139.0897,139.4409,3515.0
2019-10-04 13:15:00,150.83,150.85,150.79,150.79,920.0,139.4225,139.4409,139.3855,139.3855,920.0
2019-10-04 13:20:00,150.78,151.0,150.66,150.66,26354.0,139.3762,139.5796,139.2653,139.2653,26354.0
2019-10-04 13:25:00,150.7,150.7,150.4,150.59,43283.0,139.3023,139.3023,139.025,139.2006,43283.0
2019-10-04 13:30:00,150.59,150.75,150.54,150.75,4954.0,139.2006,139.3485,139.1544,139.3485,4954.0
2019-10-04 13:35:00,150.69,150.78,150.68,150.68,24867.0,139.293,139.3762,139.2838,139.2838,24867.0
2019-10-04 13:40:00,150.69,150.92,150.64,150.7,14934.0,139.293,139.5056,139.2468,139.3023,14934.0
2019-10-04 13:45:00,150.7,150.77,150.59,150.61,7206.0,139.3023,139.367,139.2006,139.2191,7206.0
2019-10-04 13:50:00,150.64,150.68,150.56,150.61,3703.0,139.2468,139.2838,139.1729,139.2191,3703.0
2019-10-04 13:55:00,150.61,150.7,150.56,150.7,5846.0,139.2191,139.3023,139.1729,139.3023,5846.0
2019-10-04 14:00:00,150.71,150.74,150.37,150.67,43280.0,139.3115,139.3393,138.9972,139.2746,43280.0
2019-10-04 14:05:00,150.65,150.7,150.41,150.45,7016.0,139.2561,139.3023,139.0342,139.0712,7016.0
2019-10-04 14:10:00,150.45,150.52,150.26,150.37,6698.0,139.0712,139.1359,138.8956,138.9972,6698.0
2019-10-04 14:15:00,150.35,150.47,150.35,150.37,5240.0,138.9788,139.0897,138.9788,138.9972,5240.0
2019-10-04 14:20:00,150.33,150.38,150.29,150.34,4419.0,138.9603,139.0065,138.9233,138.9695,4419.0
2019-10-04 14:25:00,150.33,150.51,150.32,150.44,5819.0,138.9603,139.1267,138.951,139.0619,5819.0
2019-10-04 14:30:00,150.48,150.5,150.35,150.37,7139.0,139.0989,139.1174,138.9788,138.9972,7139.0
2019-10-04 14:35:00,150.39,150.39,150.23,150.31,14751.0,139.0157,139.0157,138.8678,138.9418,14751.0
2019-10-04 14:40:00,150.31,150.31,150.22,150.22,3940.0,138.9418,138.9418,138.8586,138.8586,3940.0
2019-10-04 14:45:00,150.25,150.66,150.18,150.3,143499.0,138.8863,139.2653,138.8216,138.9325,143499.0
2019-10-04 14:50:00,150.31,150.33,150.05,150.18,23904.0,138.9418,138.9603,138.7014,138.8216,23904.0
2019-10-04 14:55:00,150.18,150.34,150.15,150.17,10927.0,138.8216,138.9695,138.7939,138.8124,10927.0
2019-10-04 15:00:00,150.17,150.3,150.15,150.22,6800.0,138.8124,138.9325,138.7939,138.8586,6800.0
2019-10-04 15:05:00,150.23,150.38,150.2,150.38,9614.0,138.8678,139.0065,138.8401,139.0065,9614.0
2019-10-04 15:10:00,150.37,150.62,150.32,150.62,7707.0,138.9972,139.2283,138.951,139.2283,7707.0
2019-10-04 15:15:00,150.61,150.72,150.55,150.72,7285.0,139.2191,139.3208,139.1636,139.3208,7285.0
2019-10-04 15:20:00,150.71,151.05,150.7,150.8,52854.0,139.3115,139.6258,139.3023,139.3947,52854.0
2019-10-04 15:25:00,150.8,150.89,150.66,150.81,20130.0,139.3947,139.4779,139.2653,139.404,20130.0
2019-10-04 15:30:00,150.87,151.02,150.83,150.97,41769.0,139.4594,139.5981,139.4225,139.5519,41769.0
2019-10-04 15:35:00,150.97,151.01,150.82,150.86,35361.0,139.5519,139.5888,139.4132,139.4502,35361.0
2019-10-04 15:40:00,150.86,150.87,150.44,150.69,109565.0,139.4502,139.4594,139.0619,139.293,109565.0
2019-10-04 15:45:00,150.69,150.75,150.52,150.64,42361.0,139.293,139.3485,139.1359,139.2468,42361.0
2019-10-04 15:50:00,150.66,150.75,150.4,150.66,26833.0,139.2653,139.3485,139.025,139.2653,26833.0
2019-10-04 15:55:00,150.66,150.84,150.53,150.67,77067.0,139.2653,139.4317,139.1451,139.2746,77067.0
2019-10-07 09:30:00,150.59,151.42,150.42,150.89,25250.0,139.2006,139.9678,139.0435,139.4779,25250.0
2019-10-07 09:35:00,151.0,151.03,150.46,150.52,13361.0,139.5796,139.6073,139.0804,139.1359,13361.0
2019-10-07 09:40:00,150.53,150.93,150.23,150.93,39135.0,139.1451,139.5149,138.8678,139.5149,39135.0
2019-10-07 09:45:00,150.9,150.93,150.53,150.73,28923.0,139.4872,139.5149,139.1451,139.33,28923.0
2019-10-07 09:50:00,150.89,151.17,150.68,151.11,9023.0,139.4779,139.7367,139.2838,139.6813,9023.0
2019-10-07 09:55:00,151.19,151.27,150.73,150.76,15381.0,139.7552,139.8292,139.33,139.3577,15381.0
2019-10-07 10:00:00,150.71,150.92,150.67,150.79,11453.0,139.3115,139.5056,139.2746,139.3855,11453.0
2019-10-07 10:05:00,150.87,151.1,150.82,150.85,13814.0,139.4594,139.672,139.4132,139.4409,13814.0
2019-10-07 10:10:00,150.88,150.89,150.56,150.59,11121.0,139.4687,139.4779,139.1729,139.2006,11121.0
2019-10-07 10:15:00,150.59,150.89,150.53,150.81,39651.0,139.2006,139.4779,139.1451,139.404,39651.0
2019-10-07 10:20:00,150.83,150.84,150.67,150.73,8647.0,139.4225,139.4317,139.2746,139.33,8647.0
2019-10-07 10:25:00,150.67,150.73,150.53,150.61,6663.0,139.2746,139.33,139.1451,139.2191,6663.0
2019-10-07 10:30:00,150.59,150.8,150.31,150.72,18134.0,139.2006,139.3947,138.9418,139.3208,18134.0
2019-10-07 10:35:00,150.66,151.02,150.63,150.73,90729.0,139.2653,139.5981,139.2376,139.33,90729.0
2019-10-07 10:40:00,150.76,150.77,150.6,150.65,7753.0,139.3577,139.367,139.2098,139.2561,7753.0
2019-10-07 10:45:00,150.68,150.79,150.66,150.7,7905.0,139.2838,139.3855,139.2653,139.3023,7905.0
2019-10-07 10:50:00,150.7,150.87,150.6,150.78,33580.0,139.3023,139.4594,139.2098,139.3762,33580.0
2019-10-07 10:55:00,150.8,150.88,150.65,150.66,69372.0,139.3947,139.4687,139.2561,139.2653,69372.0
2019-10-07 11:00:00,150.67,151.56,150.62,151.54,75392.0,139.2746,140.0972,139.2283,140.0788,75392.0
2019-10-07 11:05:00,151.54,151.85,151.47,151.47,22617.0,140.0788,140.3653,140.014,140.014,22617.0
2019-10-07 11:10:00,151.38,151.41,151.02,151.08,14428.0,139.9309,139.9586,139.5981,139.6535,14428.0
2019-10-07 11:15:00,151.03,151.03,150.72,150.8,36491.0,139.6073,139.6073,139.3208,139.3947,36491.0
2019-10-07 11:20:00,150.74,151.1,150.66,150.85,18906.0,139.3393,139.672,139.2653,139.4409,18906.0
2019-10-07 11:25:00,150.86,151.11,150.73,150.76,21522.0,139.4502,139.6813,139.33,139.3577,21522.0
2019-10-07 11:30:00,150.74,151.02,150.66,150.99,34738.0,139.3393,139.5981,139.2653,139.5704,34738.0
2019-10-07 11:35:00,151.03,151.09,150.68,150.87,13434.0,139.6073,139.6628,139.2838,139.4594,13434.0
2019-10-07 11:40:00,150.88,151.08,150.75,150.8,41471.0,139.4687,139.6535,139.3485,139.3947,41471.0
2019-10-07 11:45:00,150.8,150.8,150.64,150.74,12522.0,139.3947,139.3947,139.2468,139.3393,12522.0
2019-10-07 11:50:00,150.75,150.99,150.75,150.75,20005.0,139.3485,139.5704,139.3485,139.3485,20005.0
2019-10-07 11:55:00,150.75,150.85,150.69,150.82,14941.0,139.3485,139.4409,139.293,139.4132,14941.0
2019-10-07 12:00:00,150.83,151.0,150.7,150.76,19326.0,139.4225,139.5796,139.3023,139.3577,19326.0
2019-10-07 12:05:00,150.76,150.77,150.67,150.68,5452.0,139.3577,139.367,139.2746,139.2838,5452.0
2019-10-07 12:10:00,150.67,150.79,150.64,150.69,6678.0,139.2746,139.3855,139.2468,139.293,6678.0
2019-10-07 12:15:00,150.69,151.23,150.69,151.23,20915.0,139.293,139.7922,139.293,139.7922,20915.0
2019-10-07 12:20:00,151.18,151.21,150.76,150.76,38570.0,139.746,139.7737,139.3577,139.3577,38570.0
2019-10-07 12:25:00,150.81,150.94,150.72,150.73,14153.0,139.404,139.5241,139.3208,139.33,14153.0
2019-10-07 12:30:00,150.77,150.78,150.65,150.71,8651.0,139.367,139.3762,139.2561,139.3115,8651.0
2019-10-07 12:35:00,150.75,150.76,150.65,150.73,5850.0,139.3485,139.3577,139.2561,139.33,5850.0
2019-10-07 12:40:00,150.7,150.75,150.45,150.45,26643.0,139.3023,139.3485,139.0712,139.0712,26643.0
2019-10-07 12:45:00,150.44,150.58,150.35,150.35,21818.0,139.0619,139.1914,138.9788,138.9788,21818.0
2019-10-07 12:50:00,150.33,150.43,150.27,150.31,16127.0,138.9603,139.0527,138.9048,138.9418,16127.0
2019-10-07 12:55:00,150.34,150.35,150.25,150.29,9754.0,138.9695,138.9788,138.8863,138.9233,9754.0
2019-10-07 13:00:00,150.29,150.76,150.11,150.48,46391.0,138.9233,139.3577,138.7569,139.0989,46391.0
2019-10-07 13:05:00,150.56,150.69,150.47,150.56,28158.0,139.1729,139.293,139.0897,139.1729,28158.0
2019-10-07 13:10:00,150.58,150.69,150.52,150.62,4701.0,139.1914,139.293,139.1359,139.2283,4701.0
2019-10-07 13:15:00,150.56,150.68,150.51,150.68,3351.0,139.1729,139.2838,139.1267,139.2838,3351.0
2019-10-07 13:20:00,150.69,150.78,150.68,150.74,17131.0,139.293,139.3762,139.2838,139.3393,17131.0
2019-10-07 13:25:00,150.73,150.77,150.69,150.7,4650.0,139.33,139.367,139.293,139.3023,4650.0
2019-10-07 13:30:00,150.7,150.98,150.7,150.88,45517.0,139.3023,139.5611,139.3023,139.4687,45517.0
2019-10-07 13:35:00,150.79,150.97,150.67,150.77,38980.0,139.3855,139.5519,139.2746,139.367,38980.0
2019-10-07 13:40:00,150.76,150.79,150.66,150.71,8825.0,139.3577,139.3855,139.2653,139.3115,8825.0
2019-10-07 13:45:00,150.74,150.82,150.7,150.72,25438.0,139.3393,139.4132,139.3023,139.3208,25438.0
2019-10-07 13:50:00,150.75,150.78,150.66,150.74,9941.0,139.3485,139.3762,139.2653,139.3393,9941.0
2019-10-07 13:55:00,150.72,150.93,150.69,150.82,28609.0,139.3208,139.5149,139.293,139.4132,28609.0
2019-10-07 14:00:00,150.83,150.86,150.62,150.71,25629.0,139.4225,139.4502,139.2283,139.3115,25629.0
2019-10-07 14:05:00,150.73,150.75,150.48,150.53,5023.0,139.33,139.3485,139.0989,139.1451,5023.0
2019-10-07 14:10:00,150.5,150.53,150.26,150.26,7124.0,139.1174,139.1451,138.8956,138.8956,7124.0
2019-10-07 14:15:00,150.31,150.31,150.18,150.29,6207.0,138.9418,138.9418,138.8216,138.9233,6207.0
2019-10-07 14:20:00,150.31,150.39,150.2,150.28,9332.0,138.9418,139.0157,138.8401,138.9141,9332.0
2019-10-07 14:25:00,150.3,150.35,150.24,150.34,5036.0,138.9325,138.9788,138.8771,138.9695,5036.0
2019-10-07 14:30:00,150.35,150.36,150.13,150.21,7978.0,138.9788,138.988,138.7754,138.8493,7978.0
2019-10-07 14:35:00,150.19,150.25,150.08,150.2,11208.0,138.8309,138.8863,138.7292,138.8401,11208.0
2019-10-07 14:40:00,150.16,150.18,150.0,150.1,7855.0,138.8031,138.8216,138.6552,138.7477,7855.0
2019-10-07 14:45:00,150.08,150.15,150.05,150.11,5675.0,138.7292,138.7939,138.7014,138.7569,5675.0
2019-10-07 14:50:00,150.06,150.07,149.88,150.06,11500.0,138.7107,138.7199,138.5443,138.7107,11500.0
2019-10-07 14:55:00,150.03,150.2,150.03,150.15,12139.0,138.683,138.8401,138.683,138.7939,12139.0
2019-10-07 15:00:00,150.16,150.16,150.03,150.09,18816.0,138.8031,138.8031,138.683,138.7384,18816.0
2019-10-07 15:05:00,150.1,150.19,150.03,150.16,26588.0,138.7477,138.8309,138.683,138.8031,26588.0
2019-10-07 15:10:00,150.14,150.17,149.99,150.11,13509.0,138.7846,138.8124,138.646,138.7569,13509.0
2019-10-07 15:15:00,150.11,150.11,149.96,149.96,15054.0,138.7569,138.7569,138.6183,138.6183,15054.0
2019-10-07 15:20:00,149.96,149.96,149.81,149.87,23045.0,138.6183,138.6183,138.4796,138.5351,23045.0
2019-10-07 15:25:00,149.87,150.14,149.86,150.1,11712.0,138.5351,138.7846,138.5258,138.7477,11712.0
2019-10-07 15:30:00,150.1,150.22,150.0,150.09,33531.0,138.7477,138.8586,138.6552,138.7384,33531.0
2019-10-07 15:35:00,150.12,150.12,149.85,150.09,33836.0,138.7662,138.7662,138.5166,138.7384,33836.0
2019-10-07 15:40:00,150.12,150.18,149.91,150.1,14707.0,138.7662,138.8216,138.572,138.7477,14707.0
2019-10-07 15:45:00,150.1,150.11,149.69,149.76,19542.0,138.7477,138.7569,138.3687,138.4334,19542.0
2019-10-07 15:50:00,149.75,149.82,149.56,149.59,17201.0,138.4241,138.4888,138.2485,138.2762,17201.0
2019-10-07 15:55:00,149.6,149.73,149.15,149.18,123337.0,138.2855,138.4056,137.8695,137.8972,123337.0
2019-10-08 09:30:00,147.98,148.5,147.4,147.45,24903.0,136.788,137.2687,136.2519,136.2981,24903.0
2019-10-08 09:35:00,147.57,148.3,147.52,148.02,18416.0,136.409,137.0838,136.3628,136.825,18416.0
2019-10-08 09:40:00,147.96,148.15,147.75,148.02,12259.0,136.7695,136.9451,136.5754,136.825,12259.0
2019-10-08 09:45:00,148.17,148.78,148.08,148.28,47708.0,136.9636,137.5275,136.8804,137.0653,47708.0
2019-10-08 09:50:00,148.38,148.51,147.98,148.25,35320.0,137.1578,137.2779,136.788,137.0376,35320.0
2019-10-08 09:55:00,148.22,148.55,148.14,148.25,15797.0,137.0099,137.3149,136.9359,137.0376,15797.0
2019-10-08 10:00:00,148.22,148.22,147.45,147.65,18027.0,137.0099,137.0099,136.2981,136.483,18027.0
2019-10-08 10:05:00,147.55,147.8,147.37,147.52,19786.0,136.3905,136.6216,136.2241,136.3628,19786.0
2019-10-08 10:10:00,147.61,148.04,147.2,147.46,36466.0,136.446,136.8435,136.067,136.3073,36466.0
2019-10-08 10:15:00,147.47,147.51,147.24,147.47,13608.0,136.3166,136.3536,136.104,136.3166,13608.0
2019-10-08 10:20:00,147.45,147.47,147.14,147.15,7628.0,136.2981,136.3166,136.0115,136.0208,7628.0
2019-10-08 10:25:00,147.15,147.22,146.86,147.05,14600.0,136.0208,136.0855,135.7527,135.9283,14600.0
2019-10-08 10:30:00,147.01,147.05,146.57,146.62,12943.0,135.8914,135.9283,135.4846,135.5309,12943.0
2019-10-08 10:35:00,146.62,146.7,146.5,146.7,18610.0,135.5309,135.6048,135.4199,135.6048,18610.0
2019-10-08 10:40:00,146.7,147.08,146.67,146.93,13635.0,135.6048,135.9561,135.5771,135.8174,13635.0
2019-10-08 10:45:00,147.07,147.11,146.85,146.89,22426.0,135.9468,135.9838,135.7435,135.7804,22426.0
2019-10-08 10:50:00,146.86,146.9,146.54,146.58,8779.0,135.7527,135.7897,135.4569,135.4939,8779.0
2019-10-08 10:55:00,146.58,146.84,146.53,146.66,23517.0,135.4939,135.7342,135.4477,135.5678,23517.0
2019-10-08 11:00:00,146.62,147.2,146.57,147.19,22672.0,135.5309,136.067,135.4846,136.0578,22672.0
2019-10-08 11:05:00,147.2,147.42,147.2,147.34,11589.0,136.067,136.2704,136.067,136.1964,11589.0
2019-10-08 11:10:00,147.3,147.65,147.3,147.6,12130.0,136.1594,136.483,136.1594,136.4367,12130.0
2019-10-08 11:15:00,147.65,147.98,147.56,147.59,28110.0,136.483,136.788,136.3998,136.4275,28110.0
2019-10-08 11:20:00,147.56,147.63,147.33,147.46,11071.0,136.3998,136.4645,136.1872,136.3073,11071.0
2019-10-08 11:25:00,147.41,148.03,147.41,148.01,38205.0,136.2611,136.8342,136.2611,136.8157,38205.0
2019-10-08 11:30:00,147.95,148.05,147.6,147.75,28992.0,136.7603,136.8527,136.4367,136.5754,28992.0
2019-10-08 11:35:00,147.63,147.98,147.62,147.83,17470.0,136.4645,136.788,136.4552,136.6493,17470.0
2019-10-08 11:40:00,147.85,147.9,147.69,147.83,21838.0,136.6678,136.7141,136.5199,136.6493,21838.0
2019-10-08 11:45:00,147.89,148.1,147.65,147.8,15873.0,136.7048,136.8989,136.483,136.6216,15873.0
2019-10-08 11:50:00,147.77,147.89,147.47,147.58,8559.0,136.5939,136.7048,136.3166,136.4183,8559.0
2019-10-08 11:55:00,147.54,147.72,147.46,147.65,8147.0,136.3813,136.5477,136.3073,136.483,8147.0
2019-10-08 12:00:00,147.6,147.65,147.14,147.17,72823.0,136.4367,136.483,136.0115,136.0393,72823.0
2019-10-08 12:05:00,147.17,147.24,147.05,147.07,19786.0,136.0393,136.104,135.9283,135.9468,19786.0
2019-10-08 12:10:00,147.04,147.13,147.02,147.09,4748.0,135.9191,136.0023,135.9006,135.9653,4748.0
2019-10-08 12:15:00,147.11,147.45,147.07,147.26,22829.0,135.9838,136.2981,135.9468,136.1225,22829.0
2019-10-08 12:20:00,147.3,147.5,147.29,147.47,3219.0,136.1594,136.3443,136.1502,136.3166,3219.0
2019-10-08 12:25:00,147.44,147.69,147.43,147.65,9040.0,136.2888,136.5199,136.2796,136.483,9040.0
2019-10-08 12:30:00,147.67,147.7,147.55,147.55,6200.0,136.5014,136.5292,136.3905,136.3905,6200.0
2019-10-08 12:35:00,147.6,147.7,147.51,147.51,14406.0,136.4367,136.5292,136.3536,136.3536,14406.0
2019-10-08 12:40:00,147.54,147.76,147.54,147.73,13676.0,136.3813,136.5846,136.3813,136.5569,13676.0
2019-10-08 12:45:00,147.8,148.37,147.8,148.26,24527.0,136.6216,137.1485,136.6216,137.0468,24527.0
2019-10-08 12:50:00,148.26,148.27,147.94,147.98,7237.0,137.0468,137.0561,136.751,136.788,7237.0
2019-10-08 12:55:00,147.9,147.91,147.69,147.73,4576.0,136.7141,136.7233,136.5199,136.5569,4576.0
2019-10-08 13:00:00,147.73,147.78,147.62,147.63,3600.0,136.5569,136.6031,136.4552,136.4645,3600.0
2019-10-08 13:05:00,147.65,147.72,147.54,147.55,6577.0,136.483,136.5477,136.3813,136.3905,6577.0
2019-10-08 13:10:00,147.53,147.62,147.3,147.31,3718.0,136.372,136.4552,136.1594,136.1687,3718.0
2019-10-08 13:15:00,147.36,147.44,147.36,147.44,5922.0,136.2149,136.2888,136.2149,136.2888,5922.0
2019-10-08 13:20:00,147.47,147.5,147.3,147.35,14643.0,136.3166,136.3443,136.1594,136.2057,14643.0
2019-10-08 13:25:00,147.31,147.47,147.27,147.43,9301.0,136.1687,136.3166,136.1317,136.2796,9301.0
2019-10-08 13:30:00,147.41,147.47,147.28,147.28,7125.0,136.2611,136.3166,136.1409,136.1409,7125.0
2019-10-08 13:35:00,147.31,147.31,147.18,147.25,3545.0,136.1687,136.1687,136.0485,136.1132,3545.0
2019-10-08 13:40:00,147.25,147.27,147.17,147.21,4320.0,136.1132,136.1317,136.0393,136.0762,4320.0
2019-10-08 13:45:00,147.26,147.41,147.24,147.38,5024.0,136.1225,136.2611,136.104,136.2334,5024.0
2019-10-08 13:50:00,147.38,147.39,147.3,147.33,3977.0,136.2334,136.2426,136.1594,136.1872,3977.0
2019-10-08 13:55:00,147.35,147.35,147.22,147.27,3607.0,136.2057,136.2057,136.0855,136.1317,3607.0
2019-10-08 14:00:00,147.27,147.27,146.94,147.01,10278.0,136.1317,136.1317,135.8267,135.8914,10278.0
2019-10-08 14:05:00,146.99,147.17,146.99,147.11,8023.0,135.8729,136.0393,135.8729,135.9838,8023.0
2019-10-08 14:10:00,147.04,147.09,146.95,146.99,7759.0,135.9191,135.9653,135.8359,135.8729,7759.0
2019-10-08 14:15:00,146.98,147.0,146.95,146.95,4163.0,135.8636,135.8821,135.8359,135.8359,4163.0
2019-10-08 14:20:00,146.98,147.05,146.84,146.93,8084.0,135.8636,135.9283,135.7342,135.8174,8084.0
2019-10-08 14:25:00,146.94,146.95,146.83,146.91,3600.0,135.8267,135.8359,135.725,135.7989,3600.0
2019-10-08 14:30:00,147.0,147.51,147.0,147.36,12600.0,135.8821,136.3536,135.8821,136.2149,12600.0
2019-10-08 14:35:00,147.41,147.67,147.41,147.51,6595.0,136.2611,136.5014,136.2611,136.3536,6595.0
2019-10-08 14:40:00,147.43,147.89,147.4,147.81,71661.0,136.2796,136.7048,136.2519,136.6309,71661.0
2019-10-08 14:45:00,147.8,148.18,147.79,148.18,17170.0,136.6216,136.9729,136.6124,136.9729,17170.0
2019-10-08 14:50:00,148.21,148.22,148.1,148.18,10320.0,137.0006,137.0099,136.8989,136.9729,10320.0
2019-10-08 14:55:00,148.11,148.21,147.65,147.85,31395.0,136.9082,137.0006,136.483,136.6678,31395.0
2019-10-08 15:00:00,147.85,148.14,147.76,147.78,16643.0,136.6678,136.9359,136.5846,136.6031,16643.0
2019-10-08 15:05:00,147.83,148.0,147.77,147.84,6597.0,136.6493,136.8065,136.5939,136.6586,6597.0
2019-10-08 15:10:00,147.91,147.92,147.64,147.76,6777.0,136.7233,136.7325,136.4737,136.5846,6777.0
2019-10-08 15:15:00,147.75,147.91,147.71,147.9,5120.0,136.5754,136.7233,136.5384,136.7141,5120.0
2019-10-08 15:20:00,147.93,148.13,147.87,147.94,6930.0,136.7418,136.9267,136.6863,136.751,6930.0
2019-10-08 15:25:00,147.98,148.03,147.88,148.0,4855.0,136.788,136.8342,136.6956,136.8065,4855.0
2019-10-08 15:30:00,147.99,148.1,147.91,147.91,18601.0,136.7972,136.8989,136.7233,136.7233,18601.0
2019-10-08 15:35:00,147.91,147.94,147.54,147.55,13289.0,136.7233,136.751,136.3813,136.3905,13289.0
2019-10-08 15:40:00,147.59,147.65,147.42,147.51,36904.0,136.4275,136.483,136.2704,136.3536,36904.0
2019-10-08 15:45:00,147.53,147.61,147.44,147.44,34265.0,136.372,136.446,136.2888,136.2888,34265.0
2019-10-08 15:50:00,147.48,147.62,147.37,147.5,24319.0,136.3258,136.4552,136.2241,136.3443,24319.0
2019-10-08 15:55:00,147.49,147.53,147.11,147.12,38139.0,136.3351,136.372,135.9838,135.993,38139.0
2019-10-09 09:30:00,148.39,148.81,148.11,148.74,18358.0,137.167,137.5552,136.9082,137.4905,18358.0
2019-10-09 09:35:00,148.66,148.99,148.35,148.52,10053.0,137.4166,137.7216,137.13,137.2872,10053.0
2019-10-09 09:40:00,148.46,148.74,147.83,147.83,27232.0,137.2317,137.4905,136.6493,136.6493,27232.0
2019-10-09 09:45:00,147.81,147.95,147.66,147.78,16174.0,136.6309,136.7603,136.4922,136.6031,16174.0
2019-10-09 09:50:00,147.73,147.83,147.38,147.5,17892.0,136.5569,136.6493,136.2334,136.3443,17892.0
2019-10-09 09:55:00,147.55,147.9,147.47,147.88,4874.0,136.3905,136.7141,136.3166,136.6956,4874.0
2019-10-09 10:00:00,147.95,148.37,147.95,148.37,4452.0,136.7603,137.1485,136.7603,137.1485,4452.0
2019-10-09 10:05:00,148.35,148.37,148.06,148.23,5643.0,137.13,137.1485,136.862,137.0191,5643.0
2019-10-09 10:10:00,148.21,148.55,148.17,148.31,8123.0,137.0006,137.3149,136.9636,137.093,8123.0
2019-10-09 10:15:00,148.23,148.29,148.14,148.15,3100.0,137.0191,137.0746,136.9359,136.9451,3100.0
2019-10-09 10:20:00,148.24,148.26,148.1,148.11,4600.0,137.0283,137.0468,136.8989,136.9082,4600.0
2019-10-09 10:25:00,148.17,148.24,148.17,148.22,3108.0,136.9636,137.0283,136.9636,137.0099,3108.0
2019-10-09 10:30:00,148.22,148.51,148.21,148.51,8200.0,137.0099,137.2779,137.0006,137.2779,8200.0
2019-10-09 10:35:00,148.49,148.58,148.38,148.4,10049.0,137.2594,137.3426,137.1578,137.1762,10049.0
2019-10-09 10:40:00,148.41,148.42,148.12,148.12,7900.0,137.1855,137.1947,136.9174,136.9174,7900.0
2019-10-09 10:45:00,148.14,148.18,147.91,147.95,8663.0,136.9359,136.9729,136.7233,136.7603,8663.0
2019-10-09 10:50:00,147.97,148.01,147.79,147.82,13512.0,136.7788,136.8157,136.6124,136.6401,13512.0
2019-10-09 10:55:00,147.84,147.89,147.76,147.86,5254.0,136.6586,136.7048,136.5846,136.6771,5254.0
2019-10-09 11:00:00,147.9,147.99,147.79,147.79,10933.0,136.7141,136.7972,136.6124,136.6124,10933.0
2019-10-09 11:05:00,147.88,148.02,147.86,147.99,4904.0,136.6956,136.825,136.6771,136.7972,4904.0
2019-10-09 11:10:00,147.97,148.11,147.89,148.03,10403.0,136.7788,136.9082,136.7048,136.8342,10403.0
2019-10-09 11:15:00,148.01,148.1,147.91,148.04,23011.0,136.8157,136.8989,136.7233,136.8435,23011.0
2019-10-09 11:20:00,148.14,148.31,148.09,148.31,3524.0,136.9359,137.093,136.8897,137.093,3524.0
2019-10-09 11:25:00,148.32,148.5,148.31,148.41,19100.0,137.1023,137.2687,137.093,137.1855,19100.0
2019-10-09 11:30:00,148.42,148.5,148.23,148.36,84855.0,137.1947,137.2687,137.0191,137.1393,84855.0
2019-10-09 11:35:00,148.42,148.44,148.1,148.1,12311.0,137.1947,137.2132,136.8989,136.8989,12311.0
2019-10-09 11:40:00,148.18,148.19,147.85,147.85,5620.0,136.9729,136.9821,136.6678,136.6678,5620.0
2019-10-09 11:45:00,147.9,148.03,147.81,147.81,173660.0,136.7141,136.8342,136.6309,136.6309,173660.0
2019-10-09 11:50:00,147.88,147.98,147.7,147.77,20193.0,136.6956,136.788,136.5292,136.5939,20193.0
2019-10-09 11:55:00,147.87,147.95,147.8,147.95,5812.0,136.6863,136.7603,136.6216,136.7603,5812.0
2019-10-09 12:00:00,147.98,148.14,147.96,148.13,2684.0,136.788,136.9359,136.7695,136.9267,2684.0
2019-10-09 12:05:00,148.13,148.2,148.09,148.18,2600.0,136.9267,136.9914,136.8897,136.9729,2600.0
2019-10-09 12:10:00,148.18,148.26,148.14,148.24,2569.0,136.9729,137.0468,136.9359,137.0283,2569.0
2019-10-09 12:15:00,148.28,148.3,148.17,148.26,8432.0,137.0653,137.0838,136.9636,137.0468,8432.0
2019-10-09 12:20:00,148.25,148.4,148.14,148.34,11440.0,137.0376,137.1762,136.9359,137.1208,11440.0
2019-10-09 12:25:00,148.31,148.34,148.19,148.22,5923.0,137.093,137.1208,136.9821,137.0099,5923.0
2019-10-09 12:30:00,148.25,148.25,148.15,148.22,3613.0,137.0376,137.0376,136.9451,137.0099,3613.0
2019-10-09 12:35:00,148.22,148.22,148.12,148.12,4376.0,137.0099,137.0099,136.9174,136.9174,4376.0
2019-10-09 12:40:00,148.12,148.12,147.91,147.91,1900.0,136.9174,136.9174,136.7233,136.7233,1900.0
2019-10-09 12:45:00,147.91,148.05,147.87,148.05,8278.0,136.7233,136.8527,136.6863,136.8527,8278.0
2019-10-09 12:50:00,148.07,148.08,147.89,147.89,5754.0,136.8712,136.8804,136.7048,136.7048,5754.0
2019-10-09 12:55:00,147.91,148.08,147.91,148.04,3300.0,136.7233,136.8804,136.7233,136.8435,3300.0
2019-10-09 13:00:00,148.08,148.35,148.05,148.18,10238.0,136.8804,137.13,136.8527,136.9729,10238.0
2019-10-09 13:05:00,148.18,148.21,148.1,148.21,3400.0,136.9729,137.0006,136.8989,137.0006,3400.0
2019-10-09 13:10:00,148.21,148.5,148.21,148.5,10200.0,137.0006,137.2687,137.0006,137.2687,10200.0
2019-10-09 13:15:00,148.46,148.8,148.45,148.68,68972.0,137.2317,137.546,137.2225,137.4351,68972.0
2019-10-09 13:20:00,148.67,148.98,148.65,148.92,19995.0,137.4258,137.7124,137.4073,137.6569,19995.0
2019-10-09 13:25:00,148.98,149.02,148.87,148.98,16130.0,137.7124,137.7493,137.6107,137.7124,16130.0
2019-10-09 13:30:00,148.98,149.18,148.94,149.16,13457.0,137.7124,137.8972,137.6754,137.8788,13457.0
2019-10-09 13:35:00,149.22,149.5,149.05,149.21,68814.0,137.9342,138.193,137.7771,137.925,68814.0
2019-10-09 13:40:00,149.16,149.28,149.15,149.26,7290.0,137.8788,137.9897,137.8695,137.9712,7290.0
2019-10-09 13:45:00,149.27,149.34,149.23,149.33,11241.0,137.9804,138.0451,137.9435,138.0359,11241.0
2019-10-09 13:50:00,149.32,149.4,149.22,149.22,5306.0,138.0267,138.1006,137.9342,137.9342,5306.0
2019-10-09 13:55:00,149.18,149.29,149.12,149.29,9595.0,137.8972,137.9989,137.8418,137.9989,9595.0
2019-10-09 14:00:00,149.21,149.31,149.21,149.28,16641.0,137.925,138.0174,137.925,137.9897,16641.0
2019-10-09 14:05:00,149.28,149.49,149.28,149.45,13421.0,137.9897,138.1838,137.9897,138.1468,13421.0
2019-10-09 14:10:00,149.44,149.53,149.43,149.46,12016.0,138.1376,138.2208,138.1283,138.1561,12016.0
2019-10-09 14:15:00,149.48,149.53,149.36,149.49,8064.0,138.1746,138.2208,138.0636,138.1838,8064.0
2019-10-09 14:20:00,149.47,149.58,149.42,149.53,6053.0,138.1653,138.267,138.1191,138.2208,6053.0
2019-10-09 14:25:00,149.54,149.66,149.38,149.38,37404.0,138.23,138.3409,138.0821,138.0821,37404.0
2019-10-09 14:30:00,149.41,149.5,149.36,149.43,11729.0,138.1099,138.193,138.0636,138.1283,11729.0
2019-10-09 14:35:00,149.44,149.46,149.32,149.33,6621.0,138.1376,138.1561,138.0267,138.0359,6621.0
2019-10-09 14:40:00,149.33,149.46,149.19,149.26,12613.0,138.0359,138.1561,137.9065,137.9712,12613.0
2019-10-09 14:45:00,149.27,149.32,149.24,149.26,8121.0,137.9804,138.0267,137.9527,137.9712,8121.0
2019-10-09 14:50:00,149.26,149.26,149.13,149.25,9445.0,137.9712,137.9712,137.851,137.962,9445.0
2019-10-09 14:55:00,149.24,149.32,149.22,149.31,7225.0,137.9527,138.0267,137.9342,138.0174,7225.0
2019-10-09 15:00:00,149.32,149.69,149.31,149.69,15282.0,138.0267,138.3687,138.0174,138.3687,15282.0
2019-10-09 15:05:00,149.68,149.79,149.64,149.64,40296.0,138.3594,138.4611,138.3225,138.3225,40296.0
2019-10-09 15:10:00,149.65,149.88,149.65,149.82,20971.0,138.3317,138.5443,138.3317,138.4888,20971.0
2019-10-09 15:15:00,149.83,149.86,149.72,149.72,18785.0,138.4981,138.5258,138.3964,138.3964,18785.0
2019-10-09 15:20:00,149.74,149.8,149.67,149.71,13599.0,138.4149,138.4704,138.3502,138.3872,13599.0
2019-10-09 15:25:00,149.71,149.72,149.41,149.58,17287.0,138.3872,138.3964,138.1099,138.267,17287.0
2019-10-09 15:30:00,149.58,149.87,149.56,149.87,18866.0,138.267,138.5351,138.2485,138.5351,18866.0
2019-10-09 15:35:00,149.87,149.99,149.82,149.92,18680.0,138.5351,138.646,138.4888,138.5813,18680.0
2019-10-09 15:40:00,149.91,149.92,149.6,149.66,41330.0,138.572,138.5813,138.2855,138.3409,41330.0
2019-10-09 15:45:00,149.58,149.64,149.37,149.43,28404.0,138.267,138.3225,138.0729,138.1283,28404.0
2019-10-09 15:50:00,149.39,149.71,149.34,149.7,38731.0,138.0914,138.3872,138.0451,138.3779,38731.0
2019-10-09 15:55:00,149.72,149.84,149.48,149.55,57536.0,138.3964,138.5073,138.1746,138.2393,57536.0
2019-10-10 09:30:00,149.1,150.18,148.55,150.12,19331.0,137.8233,138.8216,137.3149,138.7662,19331.0
2019-10-10 09:35:00,150.12,150.85,149.91,150.55,37839.0,138.7662,139.4409,138.572,139.1636,37839.0
2019-10-10 09:40:00,150.59,151.07,150.33,151.04,25291.0,139.2006,139.6443,138.9603,139.6166,25291.0
2019-10-10 09:45:00,151.08,151.56,150.83,151.07,39960.0,139.6535,140.0972,139.4225,139.6443,39960.0
2019-10-10 09:50:00,151.1,151.92,151.05,151.48,82753.0,139.672,140.43,139.6258,140.0233,82753.0
2019-10-10 09:55:00,151.53,152.46,151.43,152.4,75043.0,140.0695,140.9292,139.9771,140.8737,75043.0
2019-10-10 10:00:00,152.36,152.39,151.85,152.03,54936.0,140.8367,140.8645,140.3653,140.5317,54936.0
2019-10-10 10:05:00,152.03,152.39,151.8,151.91,57478.0,140.5317,140.8645,140.3191,140.4208,57478.0
2019-10-10 10:10:00,151.94,151.97,151.37,151.54,19018.0,140.4485,140.4762,139.9216,140.0788,19018.0
2019-10-10 10:15:00,151.56,151.65,151.37,151.39,19646.0,140.0972,140.1804,139.9216,139.9401,19646.0
2019-10-10 10:20:00,151.46,151.51,151.14,151.19,21464.0,140.0048,140.051,139.709,139.7552,21464.0
2019-10-10 10:25:00,151.19,151.36,151.0,151.13,11791.0,139.7552,139.9124,139.5796,139.6998,11791.0
2019-10-10 10:30:00,151.18,151.18,150.75,150.84,17776.0,139.746,139.746,139.3485,139.4317,17776.0
2019-10-10 10:35:00,150.83,150.99,150.46,150.58,48981.0,139.4225,139.5704,139.0804,139.1914,48981.0
2019-10-10 10:40:00,150.61,150.73,150.51,150.65,10555.0,139.2191,139.33,139.1267,139.2561,10555.0
2019-10-10 10:45:00,150.69,150.71,150.6,150.65,5001.0,139.293,139.3115,139.2098,139.2561,5001.0
2019-10-10 10:50:00,150.71,151.25,150.7,151.21,23945.0,139.3115,139.8107,139.3023,139.7737,23945.0
2019-10-10 10:55:00,151.24,151.81,151.22,151.81,7914.0,139.8014,140.3283,139.783,140.3283,7914.0
2019-10-10 11:00:00,151.81,152.08,151.77,151.97,12649.0,140.3283,140.5779,140.2914,140.4762,12649.0
2019-10-10 11:05:00,152.06,152.29,152.01,152.21,19412.0,140.5594,140.772,140.5132,140.6981,19412.0
2019-10-10 11:10:00,152.19,152.43,152.04,152.17,23634.0,140.6796,140.9014,140.5409,140.6611,23634.0
2019-10-10 11:15:00,152.16,152.16,151.84,151.93,10755.0,140.6519,140.6519,140.3561,140.4393,10755.0
2019-10-10 11:20:00,151.86,151.92,151.48,151.49,7384.0,140.3746,140.43,140.0233,140.0325,7384.0
2019-10-10 11:25:00,151.45,151.52,151.2,151.22,17372.0,139.9956,140.0603,139.7645,139.783,17372.0
2019-10-10 11:30:00,151.25,151.25,150.96,150.97,10324.0,139.8107,139.8107,139.5426,139.5519,10324.0
2019-10-10 11:35:00,150.99,151.0,150.82,150.96,36030.0,139.5704,139.5796,139.4132,139.5426,36030.0
2019-10-10 11:40:00,150.94,150.99,150.5,150.52,48715.0,139.5241,139.5704,139.1174,139.1359,48715.0
2019-10-10 11:45:00,150.54,150.54,149.99,150.22,46617.0,139.1544,139.1544,138.646,138.8586,46617.0
2019-10-10 11:50:00,150.22,150.43,150.19,150.19,15091.0,138.8586,139.0527,138.8309,138.8309,15091.0
2019-10-10 11:55:00,150.25,150.45,150.25,150.4,10533.0,138.8863,139.0712,138.8863,139.025,10533.0
2019-10-10 12:00:00,150.43,150.92,150.43,150.86,9197.0,139.0527,139.5056,139.0527,139.4502,9197.0
2019-10-10 12:05:00,150.93,150.93,150.54,150.65,10984.0,139.5149,139.5149,139.1544,139.2561,10984.0
2019-10-10 12:10:00,150.46,150.56,150.31,150.37,6751.0,139.0804,139.1729,138.9418,138.9972,6751.0
2019-10-10 12:15:00,150.37,150.42,150.06,150.06,6000.0,138.9972,139.0435,138.7107,138.7107,6000.0
2019-10-10 12:20:00,150.06,150.14,150.01,150.07,4327.0,138.7107,138.7846,138.6645,138.7199,4327.0
2019-10-10 12:25:00,150.06,150.15,150.06,150.06,7452.0,138.7107,138.7939,138.7107,138.7107,7452.0
2019-10-10 12:30:00,150.06,150.18,149.93,150.01,7925.0,138.7107,138.8216,138.5905,138.6645,7925.0
2019-10-10 12:35:00,150.0,150.07,149.96,150.07,9548.0,138.6552,138.7199,138.6183,138.7199,9548.0
2019-10-10 12:40:00,150.05,150.09,150.01,150.06,5258.0,138.7014,138.7384,138.6645,138.7107,5258.0
2019-10-10 12:45:00,150.06,150.06,149.85,149.88,6867.0,138.7107,138.7107,138.5166,138.5443,6867.0
2019-10-10 12:50:00,149.87,149.97,149.84,149.91,8451.0,138.5351,138.6275,138.5073,138.572,8451.0
2019-10-10 12:55:00,149.91,150.02,149.84,150.02,12731.0,138.572,138.6737,138.5073,138.6737,12731.0
2019-10-10 13:00:00,150.03,150.17,149.97,150.11,9757.0,138.683,138.8124,138.6275,138.7569,9757.0
2019-10-10 13:05:00,150.1,150.15,150.04,150.15,5237.0,138.7477,138.7939,138.6922,138.7939,5237.0
2019-10-10 13:10:00,150.2,150.26,150.11,150.18,6753.0,138.8401,138.8956,138.7569,138.8216,6753.0
2019-10-10 13:15:00,150.13,150.18,150.01,150.04,5137.0,138.7754,138.8216,138.6645,138.6922,5137.0
2019-10-10 13:20:00,150.05,150.45,150.02,150.29,32335.0,138.7014,139.0712,138.6737,138.9233,32335.0
2019-10-10 13:25:00,150.29,150.42,150.29,150.39,10359.0,138.9233,139.0435,138.9233,139.0157,10359.0
2019-10-10 13:30:00,150.34,150.67,150.34,150.61,8356.0,138.9695,139.2746,138.9695,139.2191,8356.0
2019-10-10 13:35:00,150.64,151.16,150.63,151.11,6344.0,139.2468,139.7275,139.2376,139.6813,6344.0
2019-10-10 13:40:00,151.1,151.26,151.06,151.19,11455.0,139.672,139.8199,139.6351,139.7552,11455.0
2019-10-10 13:45:00,151.22,151.54,151.22,151.44,5670.0,139.783,140.0788,139.783,139.9863,5670.0
2019-10-10 13:50:00,151.47,151.55,151.32,151.35,6743.0,140.014,140.088,139.8754,139.9031,6743.0
2019-10-10 13:55:00,151.35,151.51,151.26,151.37,11320.0,139.9031,140.051,139.8199,139.9216,11320.0
2019-10-10 14:00:00,151.4,151.43,151.26,151.4,12191.0,139.9493,139.9771,139.8199,139.9493,12191.0
2019-10-10 14:05:00,151.43,151.47,150.74,150.82,13979.0,139.9771,140.014,139.3393,139.4132,13979.0
2019-10-10 14:10:00,150.76,150.89,150.73,150.74,20345.0,139.3577,139.4779,139.33,139.3393,20345.0
2019-10-10 14:15:00,150.78,150.99,150.75,150.94,8997.0,139.3762,139.5704,139.3485,139.5241,8997.0
2019-10-10 14:20:00,150.95,150.99,150.77,150.79,12418.0,139.5334,139.5704,139.367,139.3855,12418.0
2019-10-10 14:25:00,150.77,150.81,150.56,150.58,10589.0,139.367,139.404,139.1729,139.1914,10589.0
2019-10-10 14:30:00,150.58,150.59,150.38,150.47,20626.0,139.1914,139.2006,139.0065,139.0897,20626.0
2019-10-10 14:35:00,150.5,150.54,150.48,150.5,10914.0,139.1174,139.1544,139.0989,139.1174,10914.0
2019-10-10 14:40:00,150.53,150.55,150.42,150.44,14546.0,139.1451,139.1636,139.0435,139.0619,14546.0
2019-10-10 14:45:00,150.42,150.43,150.18,150.4,21404.0,139.0435,139.0527,138.8216,139.025,21404.0
2019-10-10 14:50:00,150.36,150.46,150.24,150.28,12770.0,138.988,139.0804,138.8771,138.9141,12770.0
2019-10-10 14:55:00,150.29,150.59,150.29,150.59,12099.0,138.9233,139.2006,138.9233,139.2006,12099.0
2019-10-10 15:00:00,150.59,150.65,150.34,150.5,13147.0,139.2006,139.2561,138.9695,139.1174,13147.0
2019-10-10 15:05:00,150.5,150.55,150.43,150.48,8693.0,139.1174,139.1636,139.0527,139.0989,8693.0
2019-10-10 15:10:00,150.47,150.58,150.4,150.57,9056.0,139.0897,139.1914,139.025,139.1821,9056.0
2019-10-10 15:15:00,150.59,150.61,150.43,150.53,15491.0,139.2006,139.2191,139.0527,139.1451,15491.0
2019-10-10 15:20:00,150.53,150.6,150.42,150.5,13206.0,139.1451,139.2098,139.0435,139.1174,13206.0
2019-10-10 15:25:00,150.53,150.59,150.47,150.56,23938.0,139.1451,139.2006,139.0897,139.1729,23938.0
2019-10-10 15:30:00,150.58,150.61,150.46,150.5,31053.0,139.1914,139.2191,139.0804,139.1174,31053.0
2019-10-10 15:35:00,150.52,150.56,150.45,150.51,22804.0,139.1359,139.1729,139.0712,139.1267,22804.0
2019-10-10 15:40:00,150.5,150.53,150.43,150.51,31963.0,139.1174,139.1451,139.0527,139.1267,31963.0
2019-10-10 15:45:00,150.5,150.61,150.48,150.56,45713.0,139.1174,139.2191,139.0989,139.1729,45713.0
2019-10-10 15:50:00,150.57,150.73,150.49,150.68,49154.0,139.1821,139.33,139.1082,139.2838,49154.0
2019-10-10 15:55:00,150.68,150.91,150.58,150.79,58841.0,139.2838,139.4964,139.1914,139.3855,58841.0
2019-10-11 09:30:00,152.54,152.98,151.73,152.98,27781.0,141.0031,141.4098,140.2544,141.4098,27781.0
2019-10-11 09:35:00,152.97,154.41,152.75,154.41,62810.0,141.4006,142.7317,141.1972,142.7317,62810.0
2019-10-11 09:40:00,154.33,154.85,153.99,154.85,37292.0,142.6577,143.1384,142.3435,143.1384,37292.0
2019-10-11 09:45:00,154.61,155.34,154.37,155.34,23874.0,142.9166,143.5914,142.6947,143.5914,23874.0
2019-10-11 09:50:00,155.33,155.33,154.59,154.75,21203.0,143.5821,143.5821,142.8981,143.046,21203.0
2019-10-11 09:55:00,154.75,154.99,154.59,154.61,18931.0,143.046,143.2678,142.8981,142.9166,18931.0
2019-10-11 10:00:00,154.78,155.9,154.78,155.9,37457.0,143.0737,144.109,143.0737,144.109,37457.0
2019-10-11 10:05:00,155.95,155.99,155.6,155.65,50252.0,144.1552,144.1922,143.8317,143.8779,50252.0
2019-10-11 10:10:00,155.66,155.76,154.79,155.0,35195.0,143.8872,143.9796,143.083,143.2771,35195.0
2019-10-11 10:15:00,154.97,155.08,154.72,154.72,19135.0,143.2493,143.351,143.0182,143.0182,19135.0
2019-10-11 10:20:00,154.71,154.92,154.57,154.84,29891.0,143.009,143.2031,142.8796,143.1292,29891.0
2019-10-11 10:25:00,154.84,154.97,154.72,154.86,24760.0,143.1292,143.2493,143.0182,143.1477,24760.0
2019-10-11 10:30:00,154.9,155.02,154.82,154.96,35924.0,143.1846,143.2956,143.1107,143.2401,35924.0
2019-10-11 10:35:00,154.97,155.39,154.87,155.37,29300.0,143.2493,143.6376,143.1569,143.6191,29300.0
2019-10-11 10:40:00,155.37,155.38,155.23,155.24,10044.0,143.6191,143.6283,143.4897,143.4989,10044.0
2019-10-11 10:45:00,155.3,155.39,155.26,155.34,12912.0,143.5544,143.6376,143.5174,143.5914,12912.0
2019-10-11 10:50:00,155.34,155.48,155.31,155.43,10582.0,143.5914,143.7208,143.5636,143.6745,10582.0
2019-10-11 10:55:00,155.42,155.42,155.16,155.21,28731.0,143.6653,143.6653,143.425,143.4712,28731.0
2019-10-11 11:00:00,155.22,155.34,155.21,155.29,22804.0,143.4804,143.5914,143.4712,143.5451,22804.0
2019-10-11 11:05:00,155.29,155.32,155.07,155.24,13196.0,143.5451,143.5729,143.3418,143.4989,13196.0
2019-10-11 11:10:00,155.29,155.3,155.01,155.1,8702.0,143.5451,143.5544,143.2863,143.3695,8702.0
2019-10-11 11:15:00,155.14,155.25,155.07,155.18,13615.0,143.4065,143.5082,143.3418,143.4435,13615.0
2019-10-11 11:20:00,155.18,155.24,155.11,155.11,17276.0,143.4435,143.4989,143.3787,143.3787,17276.0
2019-10-11 11:25:00,155.13,155.13,154.71,154.75,23055.0,143.3972,143.3972,143.009,143.046,23055.0
2019-10-11 11:30:00,154.82,155.29,154.82,155.17,12673.0,143.1107,143.5451,143.1107,143.4342,12673.0
2019-10-11 11:35:00,155.17,155.32,155.16,155.28,7871.0,143.4342,143.5729,143.425,143.5359,7871.0
2019-10-11 11:40:00,155.29,155.46,155.28,155.28,8994.0,143.5451,143.7023,143.5359,143.5359,8994.0
2019-10-11 11:45:00,155.21,155.21,154.73,154.77,10274.0,143.4712,143.4712,143.0275,143.0645,10274.0
2019-10-11 11:50:00,154.76,154.76,154.24,154.61,86756.0,143.0552,143.0552,142.5745,142.9166,86756.0
2019-10-11 11:55:00,154.61,154.61,154.37,154.48,8082.0,142.9166,142.9166,142.6947,142.7964,8082.0
2019-10-11 12:00:00,154.5,154.51,153.93,153.98,5300.0,142.8149,142.8241,142.288,142.3342,5300.0
2019-10-11 12:05:00,153.96,153.96,153.52,153.84,70452.0,142.3157,142.3157,141.909,142.2048,70452.0
2019-10-11 12:10:00,153.81,153.81,153.43,153.5,50719.0,142.1771,142.1771,141.8258,141.8905,50719.0
2019-10-11 12:15:00,153.5,153.51,153.27,153.45,7936.0,141.8905,141.8998,141.6779,141.8443,7936.0
2019-10-11 12:20:00,153.42,153.51,153.31,153.5,5876.0,141.8166,141.8998,141.7149,141.8905,5876.0
2019-10-11 12:25:00,153.49,153.5,153.15,153.27,5406.0,141.8813,141.8905,141.567,141.6779,5406.0
2019-10-11 12:30:00,153.23,153.43,152.81,153.43,11484.0,141.6409,141.8258,141.2527,141.8258,11484.0
2019-10-11 12:35:00,153.43,153.55,153.38,153.55,4705.0,141.8258,141.9367,141.7796,141.9367,4705.0
2019-10-11 12:40:00,153.6,153.65,153.48,153.48,5553.0,141.983,142.0292,141.872,141.872,5553.0
2019-10-11 12:45:00,153.53,153.66,153.45,153.66,12371.0,141.9182,142.0384,141.8443,142.0384,12371.0
2019-10-11 12:50:00,153.69,153.82,153.67,153.79,9900.0,142.0661,142.1863,142.0477,142.1586,9900.0
2019-10-11 12:55:00,153.82,153.86,153.8,153.85,3886.0,142.1863,142.2233,142.1678,142.214,3886.0
2019-10-11 13:00:00,153.84,153.86,153.76,153.8,5672.0,142.2048,142.2233,142.1309,142.1678,5672.0
2019-10-11 13:05:00,153.77,153.83,153.64,153.67,8443.0,142.1401,142.1956,142.0199,142.0477,8443.0
2019-10-11 13:10:00,153.67,153.71,153.51,153.63,10281.0,142.0477,142.0846,141.8998,142.0107,10281.0
2019-10-11 13:15:00,153.56,153.68,153.55,153.56,6028.0,141.946,142.0569,141.9367,141.946,6028.0
2019-10-11 13:20:00,153.6,153.65,153.57,153.58,5262.0,141.983,142.0292,141.9552,141.9645,5262.0
2019-10-11 13:25:00,153.57,154.02,153.53,153.83,13510.0,141.9552,142.3712,141.9182,142.1956,13510.0
2019-10-11 13:30:00,153.84,153.94,153.68,153.89,4219.0,142.2048,142.2972,142.0569,142.251,4219.0
2019-10-11 13:35:00,153.9,154.02,153.85,153.85,7672.0,142.2603,142.3712,142.214,142.214,7672.0
2019-10-11 13:40:00,153.85,154.09,153.85,154.06,4435.0,142.214,142.4359,142.214,142.4082,4435.0
2019-10-11 13:45:00,154.08,154.08,153.87,153.87,5395.0,142.4266,142.4266,142.2325,142.2325,5395.0
2019-10-11 13:50:00,153.88,153.94,153.79,153.89,5206.0,142.2418,142.2972,142.1586,142.251,5206.0
2019-10-11 13:55:00,153.92,154.01,153.86,153.91,4825.0,142.2788,142.3619,142.2233,142.2695,4825.0
2019-10-11 14:00:00,153.92,153.95,153.83,153.86,7300.0,142.2788,142.3065,142.1956,142.2233,7300.0
2019-10-11 14:05:00,153.85,153.88,153.32,153.37,8840.0,142.214,142.2418,141.7241,141.7703,8840.0
2019-10-11 14:10:00,153.3,153.37,153.12,153.18,7623.0,141.7056,141.7703,141.5393,141.5947,7623.0
2019-10-11 14:15:00,153.2,153.39,153.16,153.37,6674.0,141.6132,141.7888,141.5762,141.7703,6674.0
2019-10-11 14:20:00,153.41,153.51,153.37,153.5,8726.0,141.8073,141.8998,141.7703,141.8905,8726.0
2019-10-11 14:25:00,153.45,153.74,153.45,153.64,2500.0,141.8443,142.1124,141.8443,142.0199,2500.0
2019-10-11 14:30:00,153.6,153.82,153.6,153.74,7732.0,141.983,142.1863,141.983,142.1124,7732.0
2019-10-11 14:35:00,153.74,153.77,153.63,153.71,8022.0,142.1124,142.1401,142.0107,142.0846,8022.0
2019-10-11 14:40:00,153.78,153.78,153.62,153.66,5600.0,142.1493,142.1493,142.0014,142.0384,5600.0
2019-10-11 14:45:00,153.66,153.69,153.33,153.34,11723.0,142.0384,142.0661,141.7334,141.7426,11723.0
2019-10-11 14:50:00,153.33,153.38,153.15,153.21,6947.0,141.7334,141.7796,141.567,141.6224,6947.0
2019-10-11 14:55:00,153.17,153.2,152.85,152.93,10541.0,141.5855,141.6132,141.2897,141.3636,10541.0
2019-10-11 15:00:00,152.99,153.32,152.99,153.19,12034.0,141.4191,141.7241,141.4191,141.604,12034.0
2019-10-11 15:05:00,153.18,153.26,153.11,153.24,16756.0,141.5947,141.6687,141.53,141.6502,16756.0
2019-10-11 15:10:00,153.22,153.29,153.11,153.17,12841.0,141.6317,141.6964,141.53,141.5855,12841.0
2019-10-11 15:15:00,153.13,153.15,152.9,152.99,8295.0,141.5485,141.567,141.3359,141.4191,8295.0
2019-10-11 15:20:00,152.98,153.03,152.79,152.87,8804.0,141.4098,141.4561,141.2342,141.3082,8804.0
2019-10-11 15:25:00,152.91,153.08,152.91,153.07,7711.0,141.3451,141.5023,141.3451,141.493,7711.0
2019-10-11 15:30:00,153.06,153.54,152.81,153.36,75663.0,141.4838,141.9275,141.2527,141.7611,75663.0
2019-10-11 15:35:00,153.36,153.42,153.01,153.35,23373.0,141.7611,141.8166,141.4376,141.7519,23373.0
2019-10-11 15:40:00,153.37,153.53,152.99,152.99,18474.0,141.7703,141.9182,141.4191,141.4191,18474.0
2019-10-11 15:45:00,152.99,153.16,152.73,152.77,40964.0,141.4191,141.5762,141.1788,141.2157,40964.0
2019-10-11 15:50:00,152.78,153.0,152.44,152.48,31484.0,141.225,141.4283,140.9107,140.9477,31484.0
2019-10-11 15:55:00,152.49,152.74,152.32,152.39,74256.0,140.9569,141.188,140.7998,140.8645,74256.0
2019-10-14 09:30:00,152.21,152.8,152.21,152.64,9334.0,140.6981,141.2435,140.6981,141.0956,9334.0
2019-10-14 09:35:00,152.76,152.77,151.29,151.48,13144.0,141.2065,141.2157,139.8477,140.0233,13144.0
2019-10-14 09:40:00,151.46,151.54,151.01,151.54,6544.0,140.0048,140.0788,139.5888,140.0788,6544.0
2019-10-14 09:45:00,151.61,151.89,151.59,151.84,8763.0,140.1435,140.4023,140.125,140.3561,8763.0
2019-10-14 09:50:00,151.96,151.97,151.39,151.5,8770.0,140.467,140.4762,139.9401,140.0418,8770.0
2019-10-14 09:55:00,151.4,151.5,151.31,151.5,5125.0,139.9493,140.0418,139.8662,140.0418,5125.0
2019-10-14 10:00:00,151.49,151.49,151.02,151.17,8924.0,140.0325,140.0325,139.5981,139.7367,8924.0
2019-10-14 10:05:00,151.13,152.26,151.13,151.63,55485.0,139.6998,140.7443,139.6998,140.1619,55485.0
2019-10-14 10:10:00,151.63,151.64,150.97,150.97,11059.0,140.1619,140.1712,139.5519,139.5519,11059.0
2019-10-14 10:15:00,150.97,151.21,150.81,151.09,9867.0,139.5519,139.7737,139.404,139.6628,9867.0
2019-10-14 10:20:00,151.08,151.78,151.08,151.55,94662.0,139.6535,140.3006,139.6535,140.088,94662.0
2019-10-14 10:25:00,151.52,151.89,151.33,151.85,7666.0,140.0603,140.4023,139.8846,140.3653,7666.0
2019-10-14 10:30:00,151.94,152.23,151.91,152.05,8816.0,140.4485,140.7166,140.4208,140.5502,8816.0
2019-10-14 10:35:00,152.12,152.64,152.11,152.59,62469.0,140.6149,141.0956,140.6056,141.0493,62469.0
2019-10-14 10:40:00,152.55,152.59,152.08,152.24,14076.0,141.0124,141.0493,140.5779,140.7258,14076.0
2019-10-14 10:45:00,152.05,152.35,152.05,152.31,5213.0,140.5502,140.8275,140.5502,140.7905,5213.0
2019-10-14 10:50:00,152.37,152.57,152.29,152.43,6291.0,140.846,141.0309,140.772,140.9014,6291.0
2019-10-14 10:55:00,152.43,152.77,152.38,152.77,6116.0,140.9014,141.2157,140.8552,141.2157,6116.0
2019-10-14 11:00:00,152.74,152.74,152.25,152.31,22554.0,141.188,141.188,140.7351,140.7905,22554.0
2019-10-14 11:05:00,152.31,152.48,152.21,152.41,8981.0,140.7905,140.9477,140.6981,140.883,8981.0
2019-10-14 11:10:00,152.36,152.46,152.31,152.45,4137.0,140.8367,140.9292,140.7905,140.9199,4137.0
2019-10-14 11:15:00,152.45,152.45,152.33,152.33,5067.0,140.9199,140.9199,140.809,140.809,5067.0
2019-10-14 11:20:00,152.29,152.32,152.24,152.29,5575.0,140.772,140.7998,140.7258,140.772,5575.0
2019-10-14 11:25:00,152.26,152.27,151.88,151.93,10603.0,140.7443,140.7535,140.393,140.4393,10603.0
2019-10-14 11:30:00,151.92,152.12,151.87,152.06,14204.0,140.43,140.6149,140.3838,140.5594,14204.0
2019-10-14 11:35:00,152.05,152.14,152.03,152.03,4120.0,140.5502,140.6334,140.5317,140.5317,4120.0
2019-10-14 11:40:00,152.02,152.05,151.9,151.94,7156.0,140.5225,140.5502,140.4115,140.4485,7156.0
2019-10-14 11:45:00,151.94,151.95,151.86,151.88,2065.0,140.4485,140.4577,140.3746,140.393,2065.0
2019-10-14 11:50:00,151.83,151.83,151.61,151.72,5535.0,140.3468,140.3468,140.1435,140.2451,5535.0
2019-10-14 11:55:00,151.75,151.87,151.73,151.74,8205.0,140.2729,140.3838,140.2544,140.2636,8205.0
2019-10-14 12:00:00,151.75,152.03,151.68,152.02,5957.0,140.2729,140.5317,140.2082,140.5225,5957.0
2019-10-14 12:05:00,152.09,152.24,152.07,152.22,9239.0,140.5872,140.7258,140.5687,140.7073,9239.0
2019-10-14 12:10:00,152.2,152.25,152.07,152.18,5378.0,140.6888,140.7351,140.5687,140.6704,5378.0
2019-10-14 12:15:00,152.07,152.07,151.67,151.7,6841.0,140.5687,140.5687,140.1989,140.2267,6841.0
2019-10-14 12:20:00,151.67,151.7,151.4,151.49,13624.0,140.1989,140.2267,139.9493,140.0325,13624.0
2019-10-14 12:25:00,151.49,151.71,151.39,151.64,4070.0,140.0325,140.2359,139.9401,140.1712,4070.0
2019-10-14 12:30:00,151.64,151.7,151.58,151.65,2250.0,140.1712,140.2267,140.1157,140.1804,2250.0
2019-10-14 12:35:00,151.65,151.88,151.64,151.76,10301.0,140.1804,140.393,140.1712,140.2821,10301.0
2019-10-14 12:40:00,151.78,152.04,151.78,152.0,2350.0,140.3006,140.5409,140.3006,140.504,2350.0
2019-10-14 12:45:00,152.02,152.1,152.02,152.07,3253.0,140.5225,140.5964,140.5225,140.5687,3253.0
2019-10-14 12:50:00,152.09,152.09,151.95,151.99,4580.0,140.5872,140.5872,140.4577,140.4947,4580.0
2019-10-14 12:55:00,151.97,152.01,151.9,152.01,5080.0,140.4762,140.5132,140.4115,140.5132,5080.0
2019-10-14 13:00:00,151.99,152.0,151.89,151.89,2184.0,140.4947,140.504,140.4023,140.4023,2184.0
2019-10-14 13:05:00,151.91,151.99,151.9,151.91,4075.0,140.4208,140.4947,140.4115,140.4208,4075.0
2019-10-14 13:10:00,151.94,151.95,151.82,151.95,6040.0,140.4485,140.4577,140.3376,140.4577,6040.0
2019-10-14 13:15:00,151.96,151.96,151.78,151.92,3158.0,140.467,140.467,140.3006,140.43,3158.0
2019-10-14 13:20:00,151.97,151.97,151.88,151.92,2900.0,140.4762,140.4762,140.393,140.43,2900.0
2019-10-14 13:25:00,151.91,151.95,151.86,151.89,3110.0,140.4208,140.4577,140.3746,140.4023,3110.0
2019-10-14 13:30:00,151.88,151.89,151.78,151.81,8991.0,140.393,140.4023,140.3006,140.3283,8991.0
2019-10-14 13:35:00,151.82,151.97,151.82,151.93,5930.0,140.3376,140.4762,140.3376,140.4393,5930.0
2019-10-14 13:40:00,151.91,151.97,151.88,151.95,7767.0,140.4208,140.4762,140.393,140.4577,7767.0
2019-10-14 13:45:00,151.93,151.94,151.9,151.93,2405.0,140.4393,140.4485,140.4115,140.4393,2405.0
2019-10-14 13:50:00,151.93,152.01,151.92,152.0,4040.0,140.4393,140.5132,140.43,140.504,4040.0
2019-10-14 13:55:00,152.02,152.21,152.02,152.21,3561.0,140.5225,140.6981,140.5225,140.6981,3561.0
2019-10-14 14:00:00,152.19,152.23,152.1,152.11,5658.0,140.6796,140.7166,140.5964,140.6056,5658.0
2019-10-14 14:05:00,152.1,152.1,151.95,151.95,2672.0,140.5964,140.5964,140.4577,140.4577,2672.0
2019-10-14 14:10:00,151.95,151.98,151.72,151.75,4856.0,140.4577,140.4855,140.2451,140.2729,4856.0
2019-10-14 14:15:00,151.74,151.74,151.54,151.55,7955.0,140.2636,140.2636,140.0788,140.088,7955.0
2019-10-14 14:20:00,151.52,151.65,151.51,151.63,3300.0,140.0603,140.1804,140.051,140.1619,3300.0
2019-10-14 14:25:00,151.61,151.61,151.52,151.54,4234.0,140.1435,140.1435,140.0603,140.0788,4234.0
2019-10-14 14:30:00,151.54,151.54,151.48,151.49,2635.0,140.0788,140.0788,140.0233,140.0325,2635.0
2019-10-14 14:35:00,151.49,151.5,151.34,151.34,5258.0,140.0325,140.0418,139.8939,139.8939,5258.0
2019-10-14 14:40:00,151.33,151.37,151.29,151.34,4631.0,139.8846,139.9216,139.8477,139.8939,4631.0
2019-10-14 14:45:00,151.34,151.36,151.29,151.31,3003.0,139.8939,139.9124,139.8477,139.8662,3003.0
2019-10-14 14:50:00,151.32,151.33,151.29,151.33,4584.0,139.8754,139.8846,139.8477,139.8846,4584.0
2019-10-14 14:55:00,151.29,151.31,151.13,151.13,17460.0,139.8477,139.8662,139.6998,139.6998,17460.0
2019-10-14 15:00:00,151.13,151.22,150.79,151.2,74289.0,139.6998,139.783,139.3855,139.7645,74289.0
2019-10-14 15:05:00,151.19,151.19,151.07,151.11,4968.0,139.7552,139.7552,139.6443,139.6813,4968.0
2019-10-14 15:10:00,151.11,151.22,150.93,150.93,17834.0,139.6813,139.783,139.5149,139.5149,17834.0
2019-10-14 15:15:00,150.92,151.07,150.86,151.03,10713.0,139.5056,139.6443,139.4502,139.6073,10713.0
2019-10-14 15:20:00,151.06,151.19,151.0,151.16,9215.0,139.6351,139.7552,139.5796,139.7275,9215.0
2019-10-14 15:25:00,151.15,151.38,151.13,151.37,12724.0,139.7183,139.9309,139.6998,139.9216,12724.0
2019-10-14 15:30:00,151.38,151.47,151.17,151.3,26115.0,139.9309,140.014,139.7367,139.8569,26115.0
2019-10-14 15:35:00,151.3,151.52,151.23,151.5,18156.0,139.8569,140.0603,139.7922,140.0418,18156.0
2019-10-14 15:40:00,151.5,151.5,151.31,151.36,19041.0,140.0418,140.0418,139.8662,139.9124,19041.0
2019-10-14 15:45:00,151.36,151.38,151.28,151.36,25570.0,139.9124,139.9309,139.8384,139.9124,25570.0
2019-10-14 15:50:00,151.32,151.56,151.27,151.56,26571.0,139.8754,140.0972,139.8292,140.0972,26571.0
2019-10-14 15:55:00,151.56,151.64,151.43,151.58,57498.0,140.0972,140.1712,139.9771,140.1157,57498.0
2019-10-15 09:30:00,155.3,158.78,155.1,158.21,129516.0,143.5544,146.7712,143.3695,146.2443,129516.0
2019-10-15 09:35:00,158.18,158.75,157.23,157.41,73877.0,146.2166,146.7434,145.3384,145.5048,73877.0
2019-10-15 09:40:00,157.27,158.21,157.13,157.82,33475.0,145.3754,146.2443,145.246,145.8838,33475.0
2019-10-15 09:45:00,157.77,159.13,157.77,158.93,71032.0,145.8376,147.0947,145.8376,146.9098,71032.0
2019-10-15 09:50:00,158.92,158.94,158.26,158.65,48445.0,146.9006,146.9191,146.2905,146.651,48445.0
2019-10-15 09:55:00,158.7,159.27,158.33,158.92,122209.0,146.6972,147.2241,146.3552,146.9006,122209.0
2019-10-15 10:00:00,158.92,159.28,158.72,159.1,118080.0,146.9006,147.2334,146.7157,147.067,118080.0
2019-10-15 10:05:00,158.98,158.98,158.37,158.53,30430.0,146.9561,146.9561,146.3922,146.5401,30430.0
2019-10-15 10:10:00,158.38,158.74,158.38,158.56,39081.0,146.4014,146.7342,146.4014,146.5678,39081.0
2019-10-15 10:15:00,158.47,159.33,158.47,159.28,16306.0,146.4846,147.2796,146.4846,147.2334,16306.0
2019-10-15 10:20:00,159.28,160.0,159.04,159.41,54861.0,147.2334,147.8989,147.0115,147.3535,54861.0
2019-10-15 10:25:00,159.46,160.08,159.41,159.74,34804.0,147.3998,147.9729,147.3535,147.6586,34804.0
2019-10-15 10:30:00,159.84,160.54,159.82,159.82,51661.0,147.751,148.3981,147.7325,147.7325,51661.0
2019-10-15 10:35:00,159.78,160.67,159.75,160.4,103676.0,147.6955,148.5182,147.6678,148.2687,103676.0
2019-10-15 10:40:00,160.46,160.64,160.0,160.42,23552.0,148.3241,148.4905,147.8989,148.2871,23552.0
2019-10-15 10:45:00,160.43,161.15,160.3,160.8,18446.0,148.2964,148.9619,148.1762,148.6384,18446.0
2019-10-15 10:50:00,160.79,161.06,160.6,160.94,47320.0,148.6292,148.8787,148.4535,148.7678,47320.0
2019-10-15 10:55:00,160.88,161.11,160.62,160.81,31224.0,148.7124,148.925,148.472,148.6476,31224.0
2019-10-15 11:00:00,160.86,161.34,160.81,161.09,26503.0,148.6939,149.1376,148.6476,148.9065,26503.0
2019-10-15 11:05:00,161.09,161.26,160.7,161.21,21312.0,148.9065,149.0636,148.546,149.0174,21312.0
2019-10-15 11:10:00,161.13,161.16,160.83,160.97,24773.0,148.9434,148.9712,148.6661,148.7955,24773.0
2019-10-15 11:15:00,161.0,161.26,160.53,160.53,17459.0,148.8233,149.0636,148.3888,148.3888,17459.0
2019-10-15 11:20:00,160.53,160.79,160.36,160.56,11237.0,148.3888,148.6292,148.2317,148.4166,11237.0
2019-10-15 11:25:00,160.5,160.57,160.11,160.52,16594.0,148.3611,148.4258,148.0006,148.3796,16594.0
2019-10-15 11:30:00,160.53,160.55,160.32,160.32,11180.0,148.3888,148.4073,148.1947,148.1947,11180.0
2019-10-15 11:35:00,160.31,160.55,160.29,160.53,6710.0,148.1855,148.4073,148.167,148.3888,6710.0
2019-10-15 11:40:00,160.56,160.93,160.46,160.62,10254.0,148.4166,148.7586,148.3241,148.472,10254.0
2019-10-15 11:45:00,160.64,160.64,160.28,160.63,8314.0,148.4905,148.4905,148.1577,148.4813,8314.0
2019-10-15 11:50:00,160.75,160.75,160.53,160.59,9564.0,148.5922,148.5922,148.3888,148.4443,9564.0
2019-10-15 11:55:00,160.63,160.82,160.5,160.5,8452.0,148.4813,148.6569,148.3611,148.3611,8452.0
2019-10-15 12:00:00,160.55,160.62,160.3,160.62,9871.0,148.4073,148.472,148.1762,148.472,9871.0
2019-10-15 12:05:00,160.57,160.6,160.23,160.24,8744.0,148.4258,148.4535,148.1115,148.1208,8744.0
2019-10-15 12:10:00,160.23,160.35,160.16,160.3,7393.0,148.1115,148.2224,148.0468,148.1762,7393.0
2019-10-15 12:15:00,160.29,160.29,159.6,159.83,36757.0,148.167,148.167,147.5292,147.7418,36757.0
2019-10-15 12:20:00,159.78,160.07,159.74,160.01,4487.0,147.6955,147.9636,147.6586,147.9082,4487.0
2019-10-15 12:25:00,159.99,160.18,159.96,160.18,16681.0,147.8897,148.0653,147.8619,148.0653,16681.0
2019-10-15 12:30:00,160.14,160.41,160.14,160.2,21904.0,148.0283,148.2779,148.0283,148.0838,21904.0
2019-10-15 12:35:00,160.23,160.36,159.67,159.87,76837.0,148.1115,148.2317,147.5939,147.7787,76837.0
2019-10-15 12:40:00,159.84,160.3,159.84,160.28,5705.0,147.751,148.1762,147.751,148.1577,5705.0
2019-10-15 12:45:00,160.3,160.5,160.27,160.42,6919.0,148.1762,148.3611,148.1485,148.2871,6919.0
2019-10-15 12:50:00,160.42,160.5,160.28,160.41,11727.0,148.2871,148.3611,148.1577,148.2779,11727.0
2019-10-15 12:55:00,160.37,160.55,160.34,160.5,19571.0,148.2409,148.4073,148.2132,148.3611,19571.0
2019-10-15 13:00:00,160.5,160.55,160.28,160.46,7987.0,148.3611,148.4073,148.1577,148.3241,7987.0
2019-10-15 13:05:00,160.45,160.49,159.79,160.1,52646.0,148.3149,148.3519,147.7048,147.9913,52646.0
2019-10-15 13:10:00,160.1,160.39,160.1,160.36,5917.0,147.9913,148.2594,147.9913,148.2317,5917.0
2019-10-15 13:15:00,160.33,160.7,160.33,160.69,7164.0,148.204,148.546,148.204,148.5367,7164.0
2019-10-15 13:20:00,160.75,160.75,160.44,160.44,10003.0,148.5922,148.5922,148.3056,148.3056,10003.0
2019-10-15 13:25:00,160.4,160.65,160.4,160.53,4523.0,148.2687,148.4997,148.2687,148.3888,4523.0
2019-10-15 13:30:00,160.56,160.6,160.46,160.5,7343.0,148.4166,148.4535,148.3241,148.3611,7343.0
2019-10-15 13:35:00,160.51,160.69,160.44,160.47,4073.0,148.3703,148.5367,148.3056,148.3334,4073.0
2019-10-15 13:40:00,160.47,160.59,160.38,160.59,7226.0,148.3334,148.4443,148.2502,148.4443,7226.0
2019-10-15 13:45:00,160.57,160.69,160.53,160.67,6402.0,148.4258,148.5367,148.3888,148.5182,6402.0
2019-10-15 13:50:00,160.69,160.7,160.54,160.61,3569.0,148.5367,148.546,148.3981,148.4628,3569.0
2019-10-15 13:55:00,160.67,160.69,160.54,160.61,4743.0,148.5182,148.5367,148.3981,148.4628,4743.0
2019-10-15 14:00:00,160.6,160.71,160.57,160.62,4568.0,148.4535,148.5552,148.4258,148.472,4568.0
2019-10-15 14:05:00,160.62,160.72,160.49,160.72,8279.0,148.472,148.5645,148.3519,148.5645,8279.0
2019-10-15 14:10:00,160.7,160.84,160.68,160.82,6121.0,148.546,148.6754,148.5275,148.6569,6121.0
2019-10-15 14:15:00,160.88,160.97,160.85,160.86,22303.0,148.7124,148.7955,148.6846,148.6939,22303.0
2019-10-15 14:20:00,160.85,160.92,160.74,160.81,8420.0,148.6846,148.7493,148.5829,148.6476,8420.0
2019-10-15 14:25:00,160.79,160.81,160.63,160.64,11424.0,148.6292,148.6476,148.4813,148.4905,11424.0
2019-10-15 14:30:00,160.64,160.64,160.14,160.3,10291.0,148.4905,148.4905,148.0283,148.1762,10291.0
2019-10-15 14:35:00,160.27,160.37,160.24,160.37,7590.0,148.1485,148.2409,148.1208,148.2409,7590.0
2019-10-15 14:40:00,160.37,160.65,160.37,160.57,10510.0,148.2409,148.4997,148.2409,148.4258,10510.0
2019-10-15 14:45:00,160.6,160.6,160.29,160.33,5067.0,148.4535,148.4535,148.167,148.204,5067.0
2019-10-15 14:50:00,160.43,160.5,160.4,160.43,5946.0,148.2964,148.3611,148.2687,148.2964,5946.0
2019-10-15 14:55:00,160.47,160.48,160.19,160.38,7901.0,148.3334,148.3426,148.0745,148.2502,7901.0
2019-10-15 15:00:00,160.43,160.55,160.31,160.47,7433.0,148.2964,148.4073,148.1855,148.3334,7433.0
2019-10-15 15:05:00,160.49,160.59,160.43,160.51,8563.0,148.3519,148.4443,148.2964,148.3703,8563.0
2019-10-15 15:10:00,160.49,160.67,160.49,160.67,9055.0,148.3519,148.5182,148.3519,148.5182,9055.0
2019-10-15 15:15:00,160.68,160.73,160.61,160.63,13822.0,148.5275,148.5737,148.4628,148.4813,13822.0
2019-10-15 15:20:00,160.65,160.73,160.51,160.68,20991.0,148.4997,148.5737,148.3703,148.5275,20991.0
2019-10-15 15:25:00,160.7,160.81,160.61,160.72,31228.0,148.546,148.6476,148.4628,148.5645,31228.0
2019-10-15 15:30:00,160.7,160.74,160.45,160.5,23772.0,148.546,148.5829,148.3149,148.3611,23772.0
2019-10-15 15:35:00,160.5,160.5,160.2,160.21,27824.0,148.3611,148.3611,148.0838,148.093,27824.0
2019-10-15 15:40:00,160.2,160.4,160.19,160.37,26006.0,148.0838,148.2687,148.0745,148.2409,26006.0
2019-10-15 15:45:00,160.37,160.38,159.93,160.12,78535.0,148.2409,148.2502,147.8342,148.0098,78535.0
2019-10-15 15:50:00,160.11,160.3,159.98,160.01,44442.0,148.0006,148.1762,147.8804,147.9082,44442.0
2019-10-15 15:55:00,160.0,160.3,160.0,160.16,72407.0,147.8989,148.1762,147.8989,148.0468,72407.0
2019-10-16 09:30:00,159.74,159.87,159.22,159.84,35380.0,147.6586,147.7787,147.1779,147.751,35380.0
2019-10-16 09:35:00,159.93,160.35,159.4,160.33,33339.0,147.8342,148.2224,147.3443,148.204,33339.0
2019-10-16 09:40:00,160.25,161.15,160.13,160.81,31600.0,148.13,148.9619,148.0191,148.6476,31600.0
2019-10-16 09:45:00,160.81,160.87,160.1,160.16,18268.0,148.6476,148.7031,147.9913,148.0468,18268.0
2019-10-16 09:50:00,160.16,160.32,158.86,159.25,72001.0,148.0468,148.1947,146.8451,147.2056,72001.0
2019-10-16 09:55:00,159.29,159.29,158.45,158.76,21348.0,147.2426,147.2426,146.4661,146.7527,21348.0
2019-10-16 10:00:00,158.66,158.93,158.2,158.36,78212.0,146.6603,146.9098,146.235,146.3829,78212.0
2019-10-16 10:05:00,158.32,158.61,157.81,158.6,21613.0,146.346,146.614,145.8745,146.6048,21613.0
2019-10-16 10:10:00,158.59,159.08,158.49,158.72,23600.0,146.5956,147.0485,146.5031,146.7157,23600.0
2019-10-16 10:15:00,158.76,159.12,158.73,158.89,12485.0,146.7527,147.0855,146.725,146.8729,12485.0
2019-10-16 10:20:00,158.96,159.35,158.94,159.11,10393.0,146.9376,147.2981,146.9191,147.0762,10393.0
2019-10-16 10:25:00,159.07,159.76,159.06,159.76,9119.0,147.0392,147.6771,147.03,147.6771,9119.0
2019-10-16 10:30:00,159.78,160.05,159.76,159.93,10986.0,147.6955,147.9451,147.6771,147.8342,10986.0
2019-10-16 10:35:00,159.87,159.87,159.46,159.5,10103.0,147.7787,147.7787,147.3998,147.4367,10103.0
2019-10-16 10:40:00,159.5,159.53,159.34,159.48,7564.0,147.4367,147.4645,147.2888,147.4182,7564.0
2019-10-16 10:45:00,159.53,159.85,159.48,159.49,8379.0,147.4645,147.7603,147.4182,147.4275,8379.0
2019-10-16 10:50:00,159.49,159.93,159.47,159.83,13022.0,147.4275,147.8342,147.409,147.7418,13022.0
2019-10-16 10:55:00,159.83,159.91,159.73,159.81,7628.0,147.7418,147.8157,147.6493,147.7233,7628.0
2019-10-16 11:00:00,159.81,159.93,159.79,159.85,9229.0,147.7233,147.8342,147.7048,147.7603,9229.0
2019-10-16 11:05:00,159.8,159.88,159.73,159.88,10411.0,147.714,147.788,147.6493,147.788,10411.0
2019-10-16 11:10:00,159.84,159.97,159.81,159.97,8215.0,147.751,147.8712,147.7233,147.8712,8215.0
2019-10-16 11:15:00,159.99,160.0,159.82,159.94,13286.0,147.8897,147.8989,147.7325,147.8434,13286.0
2019-10-16 11:20:00,160.0,160.33,159.57,159.58,58536.0,147.8989,148.204,147.5014,147.5107,58536.0
2019-10-16 11:25:00,159.51,159.79,159.51,159.67,7205.0,147.446,147.7048,147.446,147.5939,7205.0
2019-10-16 11:30:00,159.67,159.68,159.53,159.57,5833.0,147.5939,147.6031,147.4645,147.5014,5833.0
2019-10-16 11:35:00,159.54,159.94,159.54,159.91,3840.0,147.4737,147.8434,147.4737,147.8157,3840.0
2019-10-16 11:40:00,159.89,160.4,159.89,160.4,10030.0,147.7972,148.2687,147.7972,148.2687,10030.0
2019-10-16 11:45:00,160.44,160.76,160.27,160.63,9667.0,148.3056,148.6014,148.1485,148.4813,9667.0
2019-10-16 11:50:00,160.59,161.17,160.57,161.07,12415.0,148.4443,148.9804,148.4258,148.888,12415.0
2019-10-16 11:55:00,161.1,161.35,161.1,161.35,7430.0,148.9157,149.1468,148.9157,149.1468,7430.0
2019-10-16 12:00:00,161.39,161.49,161.09,161.26,13080.0,149.1838,149.2762,148.9065,149.0636,13080.0
2019-10-16 12:05:00,161.27,161.42,161.24,161.35,24774.0,149.0729,149.2115,149.0451,149.1468,24774.0
2019-10-16 12:10:00,161.37,161.38,160.99,161.05,11213.0,149.1653,149.1745,148.814,148.8695,11213.0
2019-10-16 12:15:00,161.14,161.3,161.01,161.23,25569.0,148.9527,149.1006,148.8325,149.0359,25569.0
2019-10-16 12:20:00,161.18,161.2,161.0,161.14,13368.0,148.9897,149.0082,148.8233,148.9527,13368.0
2019-10-16 12:25:00,161.2,161.33,161.17,161.31,15343.0,149.0082,149.1283,148.9804,149.1098,15343.0
2019-10-16 12:30:00,161.29,161.31,160.85,160.92,8388.0,149.0913,149.1098,148.6846,148.7493,8388.0
2019-10-16 12:35:00,160.98,161.12,160.81,160.95,11396.0,148.8048,148.9342,148.6476,148.7771,11396.0
2019-10-16 12:40:00,160.94,161.04,160.59,160.67,6741.0,148.7678,148.8603,148.4443,148.5182,6741.0
2019-10-16 12:45:00,160.69,160.79,160.66,160.78,3280.0,148.5367,148.6292,148.509,148.6199,3280.0
2019-10-16 12:50:00,160.68,160.68,160.41,160.47,4046.0,148.5275,148.5275,148.2779,148.3334,4046.0
2019-10-16 12:55:00,160.44,160.57,160.44,160.51,5050.0,148.3056,148.4258,148.3056,148.3703,5050.0
2019-10-16 13:00:00,160.53,160.56,160.44,160.48,3521.0,148.3888,148.4166,148.3056,148.3426,3521.0
2019-10-16 13:05:00,160.45,160.68,160.45,160.46,4912.0,148.3149,148.5275,148.3149,148.3241,4912.0
2019-10-16 13:10:00,160.46,160.58,160.21,160.34,29598.0,148.3241,148.435,148.093,148.2132,29598.0
2019-10-16 13:15:00,160.4,160.71,160.3,160.63,7757.0,148.2687,148.5552,148.1762,148.4813,7757.0
2019-10-16 13:20:00,160.68,160.77,160.64,160.7,2089.0,148.5275,148.6107,148.4905,148.546,2089.0
2019-10-16 13:25:00,160.7,160.8,160.67,160.75,3101.0,148.546,148.6384,148.5182,148.5922,3101.0
2019-10-16 13:30:00,160.76,160.87,160.69,160.87,5837.0,148.6014,148.7031,148.5367,148.7031,5837.0
2019-10-16 13:35:00,160.88,160.98,160.88,160.92,4666.0,148.7124,148.8048,148.7124,148.7493,4666.0
2019-10-16 13:40:00,160.86,160.89,160.71,160.88,4602.0,148.6939,148.7216,148.5552,148.7124,4602.0
2019-10-16 13:45:00,160.9,161.14,160.86,161.14,3712.0,148.7308,148.9527,148.6939,148.9527,3712.0
2019-10-16 13:50:00,161.11,161.27,161.06,161.06,23115.0,148.925,149.0729,148.8787,148.8787,23115.0
2019-10-16 13:55:00,161.02,161.13,160.87,160.89,5394.0,148.8418,148.9434,148.7031,148.7216,5394.0
2019-10-16 14:00:00,160.87,161.01,160.79,161.01,3954.0,148.7031,148.8325,148.6292,148.8325,3954.0
2019-10-16 14:05:00,161.02,161.02,160.89,160.89,4020.0,148.8418,148.8418,148.7216,148.7216,4020.0
2019-10-16 14:10:00,160.96,161.07,160.93,161.02,2818.0,148.7863,148.888,148.7586,148.8418,2818.0
2019-10-16 14:15:00,161.1,161.21,161.06,161.06,8968.0,148.9157,149.0174,148.8787,148.8787,8968.0
2019-10-16 14:20:00,161.05,161.09,160.97,161.04,5179.0,148.8695,148.9065,148.7955,148.8603,5179.0
2019-10-16 14:25:00,161.06,161.11,160.87,160.91,3537.0,148.8787,148.925,148.7031,148.7401,3537.0
2019-10-16 14:30:00,160.89,161.05,160.89,161.05,8727.0,148.7216,148.8695,148.7216,148.8695,8727.0
2019-10-16 14:35:00,161.1,161.29,161.1,161.24,12119.0,148.9157,149.0913,148.9157,149.0451,12119.0
2019-10-16 14:40:00,161.24,161.26,161.11,161.11,6680.0,149.0451,149.0636,148.925,148.925,6680.0
2019-10-16 14:45:00,161.16,161.3,161.15,161.24,3696.0,148.9712,149.1006,148.9619,149.0451,3696.0
2019-10-16 14:50:00,161.22,161.32,161.14,161.18,5495.0,149.0266,149.1191,148.9527,148.9897,5495.0
2019-10-16 14:55:00,161.12,161.15,161.06,161.06,4892.0,148.9342,148.9619,148.8787,148.8787,4892.0
2019-10-16 15:00:00,161.08,161.17,160.95,161.03,7513.0,148.8972,148.9804,148.7771,148.851,7513.0
2019-10-16 15:05:00,161.04,161.15,160.94,161.15,6102.0,148.8603,148.9619,148.7678,148.9619,6102.0
2019-10-16 15:10:00,161.13,161.25,161.12,161.17,18831.0,148.9434,149.0544,148.9342,148.9804,18831.0
2019-10-16 15:15:00,161.18,161.21,161.09,161.21,10010.0,148.9897,149.0174,148.9065,149.0174,10010.0
2019-10-16 15:20:00,161.21,161.28,161.19,161.25,11311.0,149.0174,149.0821,148.9989,149.0544,11311.0
2019-10-16 15:25:00,161.25,161.48,161.24,161.45,10588.0,149.0544,149.267,149.0451,149.2392,10588.0
2019-10-16 15:30:00,161.44,161.52,161.4,161.46,13702.0,149.23,149.3039,149.193,149.2485,13702.0
2019-10-16 15:35:00,161.47,161.55,161.34,161.5,14418.0,149.2577,149.3317,149.1376,149.2855,14418.0
2019-10-16 15:40:00,161.52,161.63,161.44,161.44,18742.0,149.3039,149.4056,149.23,149.23,18742.0
2019-10-16 15:45:00,161.43,161.53,161.14,161.17,30643.0,149.2208,149.3132,148.9527,148.9804,30643.0
2019-10-16 15:50:00,161.15,161.35,161.12,161.29,32829.0,148.9619,149.1468,148.9342,149.0913,32829.0
2019-10-16 15:55:00,161.32,161.68,161.2,161.52,119303.0,149.1191,149.4518,149.0082,149.3039,119303.0
2019-10-17 09:30:00,161.73,162.38,161.5,162.23,30255.0,149.4981,150.0989,149.2855,149.9603,30255.0
2019-10-17 09:35:00,162.25,162.63,161.47,162.44,12276.0,149.9787,150.33,149.2577,150.1544,12276.0
2019-10-17 09:40:00,162.45,162.7,162.3,162.58,8146.0,150.1636,150.3947,150.025,150.2838,8146.0
2019-10-17 09:45:00,162.85,163.59,162.77,163.59,27263.0,150.5334,151.2174,150.4594,151.2174,27263.0
2019-10-17 09:50:00,163.59,163.73,163.07,163.19,16100.0,151.2174,151.3468,150.7367,150.8476,16100.0
2019-10-17 09:55:00,163.16,163.38,162.66,162.66,12810.0,150.8199,151.0233,150.3577,150.3577,12810.0
2019-10-17 10:00:00,162.67,163.01,161.89,162.05,24997.0,150.367,150.6813,149.646,149.7939,24997.0
2019-10-17 10:05:00,162.01,162.22,161.92,162.13,14039.0,149.7569,149.951,149.6737,149.8678,14039.0
2019-10-17 10:10:00,162.18,162.78,162.13,162.61,28986.0,149.914,150.4687,149.8678,150.3115,28986.0
2019-10-17 10:15:00,162.54,162.62,162.29,162.44,11505.0,150.2468,150.3208,150.0157,150.1544,11505.0
2019-10-17 10:20:00,162.45,162.86,162.44,162.84,7842.0,150.1636,150.5426,150.1544,150.5241,7842.0
2019-10-17 10:25:00,162.81,162.96,162.66,162.75,18666.0,150.4964,150.635,150.3577,150.4409,18666.0
2019-10-17 10:30:00,162.75,163.37,162.71,163.32,13948.0,150.4409,151.014,150.4039,150.9678,13948.0
2019-10-17 10:35:00,163.31,163.36,162.95,163.32,19258.0,150.9586,151.0048,150.6258,150.9678,19258.0
2019-10-17 10:40:00,163.33,163.45,163.19,163.31,16414.0,150.9771,151.088,150.8476,150.9586,16414.0
2019-10-17 10:45:00,163.34,163.49,163.08,163.08,8657.0,150.9863,151.125,150.746,150.746,8657.0
2019-10-17 10:50:00,163.07,163.26,162.99,163.06,10563.0,150.7367,150.9123,150.6628,150.7275,10563.0
2019-10-17 10:55:00,163.1,163.3,163.0,163.02,10859.0,150.7645,150.9493,150.672,150.6905,10859.0
2019-10-17 11:00:00,162.97,162.99,162.54,162.61,15284.0,150.6443,150.6628,150.2468,150.3115,15284.0
2019-10-17 11:05:00,162.73,162.95,162.67,162.95,10758.0,150.4224,150.6258,150.367,150.6258,10758.0
2019-10-17 11:10:00,162.96,162.99,162.85,162.97,6084.0,150.635,150.6628,150.5334,150.6443,6084.0
2019-10-17 11:15:00,162.99,163.11,162.96,163.01,15427.0,150.6628,150.7737,150.635,150.6813,15427.0
2019-10-17 11:20:00,162.99,163.08,162.87,163.05,9056.0,150.6628,150.746,150.5518,150.7182,9056.0
2019-10-17 11:25:00,163.07,163.25,162.95,163.2,9201.0,150.7367,150.9031,150.6258,150.8569,9201.0
2019-10-17 11:30:00,163.24,163.26,162.84,163.02,17266.0,150.8939,150.9123,150.5241,150.6905,17266.0
2019-10-17 11:35:00,163.02,163.06,162.89,163.06,6230.0,150.6905,150.7275,150.5703,150.7275,6230.0
2019-10-17 11:40:00,163.05,163.33,162.98,163.27,11655.0,150.7182,150.9771,150.6535,150.9216,11655.0
2019-10-17 11:45:00,163.25,163.58,163.19,163.57,9037.0,150.9031,151.2081,150.8476,151.1989,9037.0
2019-10-17 11:50:00,163.54,163.66,163.28,163.47,12775.0,151.1712,151.2821,150.9308,151.1065,12775.0
2019-10-17 11:55:00,163.42,163.55,163.36,163.48,9906.0,151.0602,151.1804,151.0048,151.1157,9906.0
2019-10-17 12:00:00,163.48,163.6,163.29,163.46,12377.0,151.1157,151.2266,150.9401,151.0972,12377.0
2019-10-17 12:05:00,163.48,163.57,163.35,163.55,13549.0,151.1157,151.1989,150.9955,151.1804,13549.0
2019-10-17 12:10:00,163.51,163.75,163.41,163.75,12692.0,151.1434,151.3653,151.051,151.3653,12692.0
2019-10-17 12:15:00,163.77,163.82,163.56,163.56,10260.0,151.3838,151.43,151.1897,151.1897,10260.0
2019-10-17 12:20:00,163.54,163.58,163.3,163.41,8350.0,151.1712,151.2081,150.9493,151.051,8350.0
2019-10-17 12:25:00,163.4,163.54,163.35,163.49,4870.0,151.0418,151.1712,150.9955,151.125,4870.0
2019-10-17 12:30:00,163.49,163.75,163.45,163.7,8200.0,151.125,151.3653,151.088,151.3191,8200.0
2019-10-17 12:35:00,163.71,163.71,163.33,163.35,8844.0,151.3283,151.3283,150.9771,150.9955,8844.0
2019-10-17 12:40:00,163.35,163.45,163.33,163.36,5990.0,150.9955,151.088,150.9771,151.0048,5990.0
2019-10-17 12:45:00,163.37,163.59,163.37,163.58,4806.0,151.014,151.2174,151.014,151.2081,4806.0
2019-10-17 12:50:00,163.55,163.66,163.55,163.66,5252.0,151.1804,151.2821,151.1804,151.2821,5252.0
2019-10-17 12:55:00,163.61,163.76,163.56,163.7,6299.0,151.2359,151.3745,151.1897,151.3191,6299.0
2019-10-17 13:00:00,163.68,163.85,163.67,163.85,7600.0,151.3006,151.4577,151.2913,151.4577,7600.0
2019-10-17 13:05:00,163.81,163.9,163.68,163.87,6951.0,151.4208,151.5039,151.3006,151.4762,6951.0
2019-10-17 13:10:00,163.86,163.9,163.81,163.86,2726.0,151.467,151.5039,151.4208,151.467,2726.0
2019-10-17 13:15:00,163.85,164.09,163.8,164.04,9189.0,151.4577,151.6796,151.4115,151.6334,9189.0
2019-10-17 13:20:00,164.03,164.43,164.0,164.17,83569.0,151.6241,151.9939,151.5964,151.7535,83569.0
2019-10-17 13:25:00,164.21,164.28,164.16,164.25,6336.0,151.7905,151.8552,151.7443,151.8275,6336.0
2019-10-17 13:30:00,164.26,164.29,163.92,163.95,40880.0,151.8367,151.8644,151.5224,151.5502,40880.0
2019-10-17 13:35:00,163.95,163.99,163.78,163.92,10738.0,151.5502,151.5871,151.393,151.5224,10738.0
2019-10-17 13:40:00,163.88,163.88,163.45,163.45,12971.0,151.4855,151.4855,151.088,151.088,12971.0
2019-10-17 13:45:00,163.44,163.77,163.44,163.77,11286.0,151.0787,151.3838,151.0787,151.3838,11286.0
2019-10-17 13:50:00,163.77,163.97,163.72,163.91,9672.0,151.3838,151.5687,151.3376,151.5132,9672.0
2019-10-17 13:55:00,163.93,164.01,163.84,164.01,11486.0,151.5317,151.6056,151.4485,151.6056,11486.0
2019-10-17 14:00:00,164.05,164.13,163.98,164.01,7211.0,151.6426,151.7166,151.5779,151.6056,7211.0
2019-10-17 14:05:00,164.0,164.22,163.95,164.19,9462.0,151.5964,151.7997,151.5502,151.772,9462.0
2019-10-17 14:10:00,164.15,164.41,164.15,164.41,10211.0,151.735,151.9754,151.735,151.9754,10211.0
2019-10-17 14:15:00,164.45,164.64,164.45,164.63,6911.0,152.0123,152.188,152.0123,152.1787,6911.0
2019-10-17 14:20:00,164.62,164.7,164.53,164.67,6377.0,152.1695,152.2434,152.0863,152.2157,6377.0
2019-10-17 14:25:00,164.65,164.79,164.57,164.79,13783.0,152.1972,152.3266,152.1233,152.3266,13783.0
2019-10-17 14:30:00,164.78,164.8,164.64,164.77,19216.0,152.3174,152.3359,152.188,152.3081,19216.0
2019-10-17 14:35:00,164.77,164.87,164.71,164.78,9407.0,152.3081,152.4006,152.2527,152.3174,9407.0
2019-10-17 14:40:00,164.8,164.88,164.67,164.81,12190.0,152.3359,152.4098,152.2157,152.3451,12190.0
2019-10-17 14:45:00,164.82,164.88,164.8,164.84,6392.0,152.3544,152.4098,152.3359,152.3729,6392.0
2019-10-17 14:50:00,164.84,164.89,164.72,164.81,14196.0,152.3729,152.4191,152.2619,152.3451,14196.0
2019-10-17 14:55:00,164.83,164.98,164.78,164.95,32725.0,152.3636,152.5023,152.3174,152.4745,32725.0
2019-10-17 15:00:00,164.97,165.29,164.91,164.96,53361.0,152.493,152.7888,152.4376,152.4838,53361.0
2019-10-17 15:05:00,165.03,165.03,164.7,164.76,8587.0,152.5485,152.5485,152.2434,152.2989,8587.0
2019-10-17 15:10:00,164.75,165.12,164.72,165.11,12143.0,152.2897,152.6317,152.2619,152.6224,12143.0
2019-10-17 15:15:00,165.09,165.16,165.01,165.15,18691.0,152.6039,152.6686,152.53,152.6594,18691.0
2019-10-17 15:20:00,165.15,165.19,164.78,164.87,11896.0,152.6594,152.6964,152.3174,152.4006,11896.0
2019-10-17 15:25:00,164.89,164.89,164.7,164.87,11899.0,152.4191,152.4191,152.2434,152.4006,11899.0
2019-10-17 15:30:00,164.88,164.94,164.65,164.78,15863.0,152.4098,152.4653,152.1972,152.3174,15863.0
2019-10-17 15:35:00,164.76,164.76,164.51,164.69,23981.0,152.2989,152.2989,152.0678,152.2342,23981.0
2019-10-17 15:40:00,164.71,164.89,164.61,164.89,18930.0,152.2527,152.4191,152.1602,152.4191,18930.0
2019-10-17 15:45:00,164.88,165.13,164.7,164.8,29985.0,152.4098,152.6409,152.2434,152.3359,29985.0
2019-10-17 15:50:00,164.8,164.85,164.63,164.75,39284.0,152.3359,152.3821,152.1787,152.2897,39284.0
2019-10-17 15:55:00,164.75,164.84,164.58,164.79,103703.0,152.2897,152.3729,152.1325,152.3266,103703.0
2019-10-18 09:30:00,165.84,166.1,165.42,165.57,157102.0,153.2972,153.5376,152.909,153.0476,157102.0
2019-10-18 09:35:00,165.47,165.48,163.83,165.04,16739.0,152.9552,152.9644,151.4392,152.5577,16739.0
2019-10-18 09:40:00,164.89,165.16,164.74,164.87,17560.0,152.4191,152.6686,152.2804,152.4006,17560.0
2019-10-18 09:45:00,164.87,165.55,164.77,165.54,11159.0,152.4006,153.0292,152.3081,153.0199,11159.0
2019-10-18 09:50:00,165.54,165.79,165.35,165.73,28113.0,153.0199,153.251,152.8443,153.1955,28113.0
2019-10-18 09:55:00,165.71,166.05,165.59,165.99,27862.0,153.1771,153.4913,153.0661,153.4359,27862.0
2019-10-18 10:00:00,166.06,166.1,165.8,165.97,20393.0,153.5006,153.5376,153.2602,153.4174,20393.0
2019-10-18 10:05:00,165.99,166.22,165.83,166.17,45460.0,153.4359,153.6485,153.288,153.6023,45460.0
2019-10-18 10:10:00,166.23,166.34,165.98,166.2,28492.0,153.6577,153.7594,153.4266,153.63,28492.0
2019-10-18 10:15:00,166.18,166.5,166.12,166.48,14795.0,153.6115,153.9073,153.556,153.8888,14795.0
2019-10-18 10:20:00,166.43,166.43,165.95,166.31,15075.0,153.8426,153.8426,153.3989,153.7317,15075.0
2019-10-18 10:25:00,166.34,166.6,166.33,166.48,19444.0,153.7594,153.9997,153.7502,153.8888,19444.0
2019-10-18 10:30:00,166.47,166.65,165.65,165.66,46058.0,153.8796,154.046,153.1216,153.1308,46058.0
2019-10-18 10:35:00,165.65,165.91,165.58,165.86,59166.0,153.1216,153.3619,153.0569,153.3157,59166.0
2019-10-18 10:40:00,165.79,165.86,165.6,165.73,10405.0,153.251,153.3157,153.0754,153.1955,10405.0
2019-10-18 10:45:00,165.7,166.11,165.67,166.06,19777.0,153.1678,153.5468,153.1401,153.5006,19777.0
2019-10-18 10:50:00,166.06,166.26,165.9,165.93,20689.0,153.5006,153.6855,153.3527,153.3804,20689.0
2019-10-18 10:55:00,165.9,165.9,165.65,165.74,15702.0,153.3527,153.3527,153.1216,153.2048,15702.0
2019-10-18 11:00:00,165.74,166.14,165.63,166.14,16638.0,153.2048,153.5745,153.1031,153.5745,16638.0
2019-10-18 11:05:00,166.09,166.14,165.86,165.94,7938.0,153.5283,153.5745,153.3157,153.3897,7938.0
2019-10-18 11:10:00,165.92,166.15,165.83,166.11,9142.0,153.3712,153.5838,153.288,153.5468,9142.0
2019-10-18 11:15:00,166.11,166.22,165.98,166.16,11315.0,153.5468,153.6485,153.4266,153.593,11315.0
2019-10-18 11:20:00,166.15,166.19,165.89,165.95,6777.0,153.5838,153.6207,153.3434,153.3989,6777.0
2019-10-18 11:25:00,165.94,166.06,165.86,165.9,11744.0,153.3897,153.5006,153.3157,153.3527,11744.0
2019-10-18 11:30:00,165.91,165.98,165.84,165.84,6600.0,153.3619,153.4266,153.2972,153.2972,6600.0
2019-10-18 11:35:00,165.86,166.05,165.82,166.04,7746.0,153.3157,153.4913,153.2787,153.4821,7746.0
2019-10-18 11:40:00,166.05,166.25,165.97,166.13,23456.0,153.4913,153.6762,153.4174,153.5653,23456.0
2019-10-18 11:45:00,166.18,166.26,166.14,166.17,9037.0,153.6115,153.6855,153.5745,153.6023,9037.0
2019-10-18 11:50:00,166.15,166.23,166.03,166.11,6113.0,153.5838,153.6577,153.4728,153.5468,6113.0
2019-10-18 11:55:00,166.12,166.19,165.94,165.99,6419.0,153.556,153.6207,153.3897,153.4359,6419.0
2019-10-18 12:00:00,165.95,166.21,165.93,166.01,23624.0,153.3989,153.6392,153.3804,153.4544,23624.0
2019-10-18 12:05:00,165.98,166.04,165.73,165.74,9148.0,153.4266,153.4821,153.1955,153.2048,9148.0
2019-10-18 12:10:00,165.77,165.8,165.55,165.62,10249.0,153.2325,153.2602,153.0292,153.0939,10249.0
2019-10-18 12:15:00,165.63,165.67,165.13,165.18,8775.0,153.1031,153.1401,152.6409,152.6871,8775.0
2019-10-18 12:20:00,165.17,165.66,165.11,165.66,8425.0,152.6779,153.1308,152.6224,153.1308,8425.0
2019-10-18 12:25:00,165.66,165.66,165.37,165.47,10446.0,153.1308,153.1308,152.8628,152.9552,10446.0
2019-10-18 12:30:00,165.43,165.59,165.28,165.58,6973.0,152.9182,153.0661,152.7796,153.0569,6973.0
2019-10-18 12:35:00,165.6,165.63,165.46,165.51,4643.0,153.0754,153.1031,152.946,152.9922,4643.0
2019-10-18 12:40:00,165.54,165.65,165.35,165.37,12144.0,153.0199,153.1216,152.8443,152.8628,12144.0
2019-10-18 12:45:00,165.43,165.51,165.32,165.42,2534.0,152.9182,152.9922,152.8165,152.909,2534.0
2019-10-18 12:50:00,165.34,165.43,165.3,165.42,5557.0,152.835,152.9182,152.7981,152.909,5557.0
2019-10-18 12:55:00,165.47,165.61,165.24,165.36,6473.0,152.9552,153.0846,152.7426,152.8535,6473.0
2019-10-18 13:00:00,165.36,165.56,165.36,165.55,9775.0,152.8535,153.0384,152.8535,153.0292,9775.0
2019-10-18 13:05:00,165.57,165.98,165.57,165.84,6367.0,153.0476,153.4266,153.0476,153.2972,6367.0
2019-10-18 13:10:00,165.83,165.85,165.6,165.63,5095.0,153.288,153.3065,153.0754,153.1031,5095.0
2019-10-18 13:15:00,165.64,165.82,165.64,165.81,5059.0,153.1123,153.2787,153.1123,153.2695,5059.0
2019-10-18 13:20:00,165.78,165.84,165.72,165.78,4003.0,153.2418,153.2972,153.1863,153.2418,4003.0
2019-10-18 13:25:00,165.78,165.82,165.63,165.73,4329.0,153.2418,153.2787,153.1031,153.1955,4329.0
2019-10-18 13:30:00,165.71,165.74,165.57,165.74,8069.0,153.1771,153.2048,153.0476,153.2048,8069.0
2019-10-18 13:35:00,165.75,165.86,165.74,165.85,4321.0,153.214,153.3157,153.2048,153.3065,4321.0
2019-10-18 13:40:00,165.84,165.95,165.81,165.95,4817.0,153.2972,153.3989,153.2695,153.3989,4817.0
2019-10-18 13:45:00,165.92,165.99,165.88,165.94,3002.0,153.3712,153.4359,153.3342,153.3897,3002.0
2019-10-18 13:50:00,165.92,165.92,165.77,165.85,4211.0,153.3712,153.3712,153.2325,153.3065,4211.0
2019-10-18 13:55:00,165.89,165.95,165.88,165.9,3549.0,153.3434,153.3989,153.3342,153.3527,3549.0
2019-10-18 14:00:00,165.93,165.94,165.6,165.61,6934.0,153.3804,153.3897,153.0754,153.0846,6934.0
2019-10-18 14:05:00,165.61,165.92,165.61,165.79,6054.0,153.0846,153.3712,153.0846,153.251,6054.0
2019-10-18 14:10:00,165.73,165.8,165.69,165.69,4050.0,153.1955,153.2602,153.1586,153.1586,4050.0
2019-10-18 14:15:00,165.68,165.85,165.68,165.85,7540.0,153.1493,153.3065,153.1493,153.3065,7540.0
2019-10-18 14:20:00,165.88,165.91,165.84,165.84,2421.0,153.3342,153.3619,153.2972,153.2972,2421.0
2019-10-18 14:25:00,165.8,165.87,165.73,165.86,3403.0,153.2602,153.325,153.1955,153.3157,3403.0
2019-10-18 14:30:00,165.88,165.88,165.75,165.77,4286.0,153.3342,153.3342,153.214,153.2325,4286.0
2019-10-18 14:35:00,165.77,165.81,165.65,165.69,9300.0,153.2325,153.2695,153.1216,153.1586,9300.0
2019-10-18 14:40:00,165.68,165.8,165.68,165.78,3928.0,153.1493,153.2602,153.1493,153.2418,3928.0
2019-10-18 14:45:00,165.79,165.82,165.74,165.78,4300.0,153.251,153.2787,153.2048,153.2418,4300.0
2019-10-18 14:50:00,165.76,165.83,165.72,165.74,10364.0,153.2233,153.288,153.1863,153.2048,10364.0
2019-10-18 14:55:00,165.74,165.8,165.71,165.78,12021.0,153.2048,153.2602,153.1771,153.2418,12021.0
2019-10-18 15:00:00,165.81,166.0,165.81,166.0,14839.0,153.2695,153.4451,153.2695,153.4451,14839.0
2019-10-18 15:05:00,166.06,166.09,165.9,166.08,13300.0,153.5006,153.5283,153.3527,153.5191,13300.0
2019-10-18 15:10:00,166.08,166.38,166.05,166.38,8569.0,153.5191,153.7964,153.4913,153.7964,8569.0
2019-10-18 15:15:00,166.35,166.41,166.22,166.38,16846.0,153.7686,153.8241,153.6485,153.7964,16846.0
2019-10-18 15:20:00,166.39,166.45,166.29,166.33,17414.0,153.8056,153.8611,153.7132,153.7502,17414.0
2019-10-18 15:25:00,166.33,166.49,166.33,166.44,21940.0,153.7502,153.8981,153.7502,153.8518,21940.0
2019-10-18 15:30:00,166.44,166.69,166.44,166.61,36462.0,153.8518,154.0829,153.8518,154.009,36462.0
2019-10-18 15:35:00,166.6,166.67,166.56,166.62,30354.0,153.9997,154.0644,153.9628,154.0182,30354.0
2019-10-18 15:40:00,166.6,166.87,166.58,166.87,35362.0,153.9997,154.2493,153.9813,154.2493,35362.0
2019-10-18 15:45:00,166.88,167.03,166.88,166.93,51627.0,154.2586,154.3972,154.2586,154.3048,51627.0
2019-10-18 15:50:00,166.94,167.28,166.9,167.13,68462.0,154.314,154.6283,154.2771,154.4897,68462.0
2019-10-18 15:55:00,167.15,167.38,166.91,166.96,125761.0,154.5081,154.7207,154.2863,154.3325,125761.0
2019-10-21 09:30:00,166.95,167.56,166.66,166.67,24563.0,154.3233,154.8871,154.0552,154.0644,24563.0
2019-10-21 09:35:00,166.87,167.54,166.65,167.3,17255.0,154.2493,154.8686,154.046,154.6468,17255.0
2019-10-21 09:40:00,167.3,167.59,166.45,166.9,88563.0,154.6468,154.9149,153.8611,154.2771,88563.0
2019-10-21 09:45:00,166.56,166.87,166.32,166.41,20423.0,153.9628,154.2493,153.7409,153.8241,20423.0
2019-10-21 09:50:00,166.4,167.75,166.3,167.16,18820.0,153.8149,155.0628,153.7224,154.5174,18820.0
2019-10-21 09:55:00,167.15,167.53,166.89,167.2,17179.0,154.5081,154.8594,154.2678,154.5544,17179.0
2019-10-21 10:00:00,167.33,167.56,165.85,166.03,96309.0,154.6745,154.8871,153.3065,153.4728,96309.0
2019-10-21 10:05:00,166.11,166.79,165.91,166.79,23862.0,153.5468,154.1754,153.3619,154.1754,23862.0
2019-10-21 10:10:00,166.8,167.2,166.52,167.13,13951.0,154.1846,154.5544,153.9258,154.4897,13951.0
2019-10-21 10:15:00,167.12,167.48,166.95,167.36,10489.0,154.4804,154.8132,154.3233,154.7023,10489.0
2019-10-21 10:20:00,167.4,167.72,167.31,167.5,13568.0,154.7392,155.035,154.656,154.8317,13568.0
2019-10-21 10:25:00,167.56,167.93,167.47,167.92,7332.0,154.8871,155.2291,154.8039,155.2199,7332.0
2019-10-21 10:30:00,167.93,167.93,167.44,167.72,11427.0,155.2291,155.2291,154.7762,155.035,11427.0
2019-10-21 10:35:00,167.71,167.76,167.42,167.55,13580.0,155.0258,155.072,154.7577,154.8779,13580.0
2019-10-21 10:40:00,167.61,167.7,167.06,167.19,16721.0,154.9334,155.0165,154.4249,154.5451,16721.0
2019-10-21 10:45:00,167.18,167.37,166.98,167.24,16912.0,154.5359,154.7115,154.351,154.5913,16912.0
2019-10-21 10:50:00,167.21,167.22,167.07,167.18,12065.0,154.5636,154.5728,154.4342,154.5359,12065.0
2019-10-21 10:55:00,167.16,167.47,167.1,167.37,27980.0,154.5174,154.8039,154.4619,154.7115,27980.0
2019-10-21 11:00:00,167.42,167.59,167.4,167.58,14400.0,154.7577,154.9149,154.7392,154.9056,14400.0
2019-10-21 11:05:00,167.54,167.75,167.52,167.72,10901.0,154.8686,155.0628,154.8502,155.035,10901.0
2019-10-21 11:10:00,167.75,167.83,167.65,167.75,8968.0,155.0628,155.1367,154.9703,155.0628,8968.0
2019-10-21 11:15:00,167.79,167.79,167.46,167.55,11004.0,155.0997,155.0997,154.7947,154.8779,11004.0
2019-10-21 11:20:00,167.55,167.75,167.47,167.65,8500.0,154.8779,155.0628,154.8039,154.9703,8500.0
2019-10-21 11:25:00,167.62,167.78,167.57,167.67,8400.0,154.9426,155.0905,154.8964,154.9888,8400.0
2019-10-21 11:30:00,167.72,167.9,167.72,167.9,7857.0,155.035,155.2014,155.035,155.2014,7857.0
2019-10-21 11:35:00,167.91,168.06,167.79,167.96,19096.0,155.2107,155.3493,155.0997,155.2569,19096.0
2019-10-21 11:40:00,167.92,167.93,167.62,167.82,9240.0,155.2199,155.2291,154.9426,155.1275,9240.0
2019-10-21 11:45:00,167.8,167.83,167.61,167.66,5025.0,155.109,155.1367,154.9334,154.9796,5025.0
2019-10-21 11:50:00,167.63,167.86,167.57,167.81,7050.0,154.9518,155.1644,154.8964,155.1182,7050.0
2019-10-21 11:55:00,167.86,167.86,167.6,167.65,7945.0,155.1644,155.1644,154.9241,154.9703,7945.0
2019-10-21 12:00:00,167.53,167.57,167.18,167.42,8704.0,154.8594,154.8964,154.5359,154.7577,8704.0
2019-10-21 12:05:00,167.42,167.55,167.38,167.55,4426.0,154.7577,154.8779,154.7207,154.8779,4426.0
2019-10-21 12:10:00,167.5,167.53,167.4,167.51,6298.0,154.8317,154.8594,154.7392,154.8409,6298.0
2019-10-21 12:15:00,167.49,167.52,167.4,167.41,11383.0,154.8224,154.8502,154.7392,154.7485,11383.0
2019-10-21 12:20:00,167.34,167.53,167.33,167.45,11405.0,154.6838,154.8594,154.6745,154.7855,11405.0
2019-10-21 12:25:00,167.44,167.47,167.15,167.15,9497.0,154.7762,154.8039,154.5081,154.5081,9497.0
2019-10-21 12:30:00,167.2,167.54,167.17,167.52,9053.0,154.5544,154.8686,154.5266,154.8502,9053.0
2019-10-21 12:35:00,167.51,167.6,167.43,167.57,19526.0,154.8409,154.9241,154.767,154.8964,19526.0
2019-10-21 12:40:00,167.57,167.67,167.51,167.65,13633.0,154.8964,154.9888,154.8409,154.9703,13633.0
2019-10-21 12:45:00,167.63,167.64,167.36,167.37,7257.0,154.9518,154.9611,154.7023,154.7115,7257.0
2019-10-21 12:50:00,167.43,167.54,167.43,167.53,4705.0,154.767,154.8686,154.767,154.8594,4705.0
2019-10-21 12:55:00,167.54,167.54,167.32,167.44,9311.0,154.8686,154.8686,154.6653,154.7762,9311.0
2019-10-21 13:00:00,167.44,167.48,167.38,167.42,5469.0,154.7762,154.8132,154.7207,154.7577,5469.0
2019-10-21 13:05:00,167.42,167.44,167.26,167.3,9164.0,154.7577,154.7762,154.6098,154.6468,9164.0
2019-10-21 13:10:00,167.31,167.31,167.08,167.08,11074.0,154.656,154.656,154.4434,154.4434,11074.0
2019-10-21 13:15:00,167.07,167.24,167.06,167.07,5624.0,154.4342,154.5913,154.4249,154.4342,5624.0
2019-10-21 13:20:00,167.04,167.09,166.91,166.96,10568.0,154.4065,154.4527,154.2863,154.3325,10568.0
2019-10-21 13:25:00,166.97,167.1,166.97,167.1,7534.0,154.3418,154.4619,154.3418,154.4619,7534.0
2019-10-21 13:30:00,167.07,167.14,167.04,167.07,5511.0,154.4342,154.4989,154.4065,154.4342,5511.0
2019-10-21 13:35:00,167.06,167.18,167.02,167.13,8386.0,154.4249,154.5359,154.388,154.4897,8386.0
2019-10-21 13:40:00,167.12,167.25,167.08,167.15,11158.0,154.4804,154.6006,154.4434,154.5081,11158.0
2019-10-21 13:45:00,167.14,167.2,166.91,166.91,8079.0,154.4989,154.5544,154.2863,154.2863,8079.0
2019-10-21 13:50:00,166.92,167.03,166.84,166.96,11028.0,154.2955,154.3972,154.2216,154.3325,11028.0
2019-10-21 13:55:00,166.98,167.58,166.97,167.45,11926.0,154.351,154.9056,154.3418,154.7855,11926.0
2019-10-21 14:00:00,167.41,167.51,167.17,167.48,10829.0,154.7485,154.8409,154.5266,154.8132,10829.0
2019-10-21 14:05:00,167.49,167.61,167.48,167.55,10911.0,154.8224,154.9334,154.8132,154.8779,10911.0
2019-10-21 14:10:00,167.55,167.59,167.24,167.38,6191.0,154.8779,154.9149,154.5913,154.7207,6191.0
2019-10-21 14:15:00,167.37,167.47,167.27,167.36,6972.0,154.7115,154.8039,154.6191,154.7023,6972.0
2019-10-21 14:20:00,167.31,167.42,167.06,167.06,4229.0,154.656,154.7577,154.4249,154.4249,4229.0
2019-10-21 14:25:00,167.12,167.12,166.8,166.86,14148.0,154.4804,154.4804,154.1846,154.2401,14148.0
2019-10-21 14:30:00,166.85,167.12,166.85,167.12,6457.0,154.2308,154.4804,154.2308,154.4804,6457.0
2019-10-21 14:35:00,167.12,167.13,166.84,166.89,5968.0,154.4804,154.4897,154.2216,154.2678,5968.0
2019-10-21 14:40:00,166.89,166.95,166.67,166.7,4136.0,154.2678,154.3233,154.0644,154.0922,4136.0
2019-10-21 14:45:00,166.7,166.84,166.65,166.84,8561.0,154.0922,154.2216,154.046,154.2216,8561.0
2019-10-21 14:50:00,166.76,166.78,166.63,166.63,6400.0,154.1476,154.1661,154.0275,154.0275,6400.0
2019-10-21 14:55:00,166.63,166.79,166.58,166.69,9427.0,154.0275,154.1754,153.9813,154.0829,9427.0
2019-10-21 15:00:00,166.72,166.72,166.32,166.71,72549.0,154.1107,154.1107,153.7409,154.1014,72549.0
2019-10-21 15:05:00,166.72,166.75,166.51,166.63,7772.0,154.1107,154.1384,153.9165,154.0275,7772.0
2019-10-21 15:10:00,166.63,166.81,166.61,166.68,9610.0,154.0275,154.1939,154.009,154.0737,9610.0
2019-10-21 15:15:00,166.67,166.8,166.65,166.78,8357.0,154.0644,154.1846,154.046,154.1661,8357.0
2019-10-21 15:20:00,166.75,166.76,166.56,166.62,19242.0,154.1384,154.1476,153.9628,154.0182,19242.0
2019-10-21 15:25:00,166.62,166.64,166.53,166.56,10579.0,154.0182,154.0367,153.935,153.9628,10579.0
2019-10-21 15:30:00,166.53,166.75,166.53,166.67,15386.0,153.935,154.1384,153.935,154.0644,15386.0
2019-10-21 15:35:00,166.68,166.9,166.65,166.85,15794.0,154.0737,154.2771,154.046,154.2308,15794.0
2019-10-21 15:40:00,166.83,166.94,166.82,166.88,17452.0,154.2123,154.314,154.2031,154.2586,17452.0
2019-10-21 15:45:00,166.89,167.28,166.89,167.13,23348.0,154.2678,154.6283,154.2678,154.4897,23348.0
2019-10-21 15:50:00,167.14,167.22,166.86,166.87,45091.0,154.4989,154.5728,154.2401,154.2493,45091.0
2019-10-21 15:55:00,166.85,166.91,166.65,166.74,100992.0,154.2308,154.2863,154.046,154.1292,100992.0
2019-10-22 09:30:00,166.08,167.44,166.08,167.18,16027.0,153.5191,154.7762,153.5191,154.5359,16027.0
2019-10-22 09:35:00,167.04,167.86,166.82,166.83,13141.0,154.4065,155.1644,154.2031,154.2123,13141.0
2019-10-22 09:40:00,167.05,167.32,166.68,166.83,8060.0,154.4157,154.6653,154.0737,154.2123,8060.0
2019-10-22 09:45:00,166.84,167.77,166.83,167.72,9690.0,154.2216,155.0813,154.2123,155.035,9690.0
2019-10-22 09:50:00,167.82,169.19,167.82,168.98,79157.0,155.1275,156.3939,155.1275,156.1997,79157.0
2019-10-22 09:55:00,168.86,169.88,168.8,169.33,121377.0,156.0888,157.0317,156.0333,156.5233,121377.0
2019-10-22 10:00:00,169.28,169.45,168.64,168.69,22109.0,156.477,156.6342,155.8855,155.9317,22109.0
2019-10-22 10:05:00,168.89,169.3,168.55,169.11,14559.0,156.1165,156.4955,155.8023,156.3199,14559.0
2019-10-22 10:10:00,169.03,169.45,168.99,169.4,23719.0,156.246,156.6342,156.209,156.588,23719.0
2019-10-22 10:15:00,169.37,169.84,169.22,169.83,15426.0,156.5602,156.9947,156.4216,156.9854,15426.0
2019-10-22 10:20:00,169.85,169.98,169.33,169.45,16184.0,157.0039,157.1241,156.5233,156.6342,16184.0
2019-10-22 10:25:00,169.51,169.93,169.1,169.93,13887.0,156.6897,157.0779,156.3107,157.0779,13887.0
2019-10-22 10:30:00,169.9,169.98,169.75,169.85,17122.0,157.0502,157.1241,156.9115,157.0039,17122.0
2019-10-22 10:35:00,169.95,170.2,169.74,169.85,30457.0,157.0964,157.3275,156.9023,157.0039,30457.0
2019-10-22 10:40:00,169.97,170.34,169.97,170.25,9526.0,157.1149,157.4569,157.1149,157.3737,9526.0
2019-10-22 10:45:00,170.25,170.25,169.66,169.9,14275.0,157.3737,157.3737,156.8283,157.0502,14275.0
2019-10-22 10:50:00,169.91,170.17,169.7,170.06,8798.0,157.0594,157.2997,156.8653,157.1981,8798.0
2019-10-22 10:55:00,170.07,170.2,169.78,169.97,8373.0,157.2073,157.3275,156.9392,157.1149,8373.0
2019-10-22 11:00:00,169.97,170.17,169.91,170.11,11967.0,157.1149,157.2997,157.0594,157.2443,11967.0
2019-10-22 11:05:00,170.11,170.37,170.04,170.2,8507.0,157.2443,157.4846,157.1796,157.3275,8507.0
2019-10-22 11:10:00,170.3,170.33,169.98,170.08,11531.0,157.4199,157.4476,157.1241,157.2165,11531.0
2019-10-22 11:15:00,170.07,170.19,169.97,170.17,6236.0,157.2073,157.3182,157.1149,157.2997,6236.0
2019-10-22 11:20:00,170.23,170.27,169.9,169.94,7637.0,157.3552,157.3922,157.0502,157.0871,7637.0
2019-10-22 11:25:00,169.94,170.03,169.82,169.86,6007.0,157.0871,157.1703,156.9762,157.0132,6007.0
2019-10-22 11:30:00,169.83,169.88,169.65,169.77,8544.0,156.9854,157.0317,156.8191,156.93,8544.0
2019-10-22 11:35:00,169.8,170.0,169.8,169.95,6527.0,156.9577,157.1426,156.9577,157.0964,6527.0
2019-10-22 11:40:00,169.99,170.05,169.77,169.92,7501.0,157.1333,157.1888,156.93,157.0686,7501.0
2019-10-22 11:45:00,169.92,169.92,169.32,169.32,9845.0,157.0686,157.0686,156.514,156.514,9845.0
2019-10-22 11:50:00,169.31,169.54,169.21,169.22,14523.0,156.5048,156.7174,156.4123,156.4216,14523.0
2019-10-22 11:55:00,169.24,169.53,169.03,169.53,14714.0,156.4401,156.7081,156.246,156.7081,14714.0
2019-10-22 12:00:00,169.53,170.09,169.53,170.06,9198.0,156.7081,157.2258,156.7081,157.1981,9198.0
2019-10-22 12:05:00,170.05,170.37,170.05,170.26,7559.0,157.1888,157.4846,157.1888,157.3829,7559.0
2019-10-22 12:10:00,170.25,170.43,170.14,170.43,3161.0,157.3737,157.5401,157.272,157.5401,3161.0
2019-10-22 12:15:00,170.43,170.52,170.34,170.52,5447.0,157.5401,157.6233,157.4569,157.6233,5447.0
2019-10-22 12:20:00,170.53,170.55,170.44,170.53,5420.0,157.6325,157.651,157.5493,157.6325,5420.0
2019-10-22 12:25:00,170.53,170.77,170.48,170.73,8199.0,157.6325,157.8544,157.5863,157.8174,8199.0
2019-10-22 12:30:00,170.74,171.09,170.71,171.08,12480.0,157.8266,158.1502,157.7989,158.1409,12480.0
2019-10-22 12:35:00,171.08,171.43,171.03,171.34,41052.0,158.1409,158.4644,158.0947,158.3812,41052.0
2019-10-22 12:40:00,171.33,171.81,171.25,171.79,13493.0,158.372,158.8157,158.2981,158.7972,13493.0
2019-10-22 12:45:00,171.81,172.15,171.67,172.06,45253.0,158.8157,159.13,158.6863,159.0468,45253.0
2019-10-22 12:50:00,172.02,172.11,171.77,171.93,28224.0,159.0098,159.093,158.7787,158.9266,28224.0
2019-10-22 12:55:00,171.9,171.97,171.78,171.95,24443.0,158.8989,158.9636,158.788,158.9451,24443.0
2019-10-22 13:00:00,171.95,171.95,171.41,171.45,19457.0,158.9451,158.9451,158.446,158.4829,19457.0
2019-10-22 13:05:00,171.46,171.53,171.25,171.44,9603.0,158.4922,158.5569,158.2981,158.4737,9603.0
2019-10-22 13:10:00,171.44,171.49,171.28,171.38,56852.0,158.4737,158.5199,158.3258,158.4182,56852.0
2019-10-22 13:15:00,171.4,171.6,171.4,171.53,5500.0,158.4367,158.6216,158.4367,158.5569,5500.0
2019-10-22 13:20:00,171.54,171.79,171.54,171.6,12265.0,158.5661,158.7972,158.5661,158.6216,12265.0
2019-10-22 13:25:00,171.65,171.68,171.52,171.67,4945.0,158.6678,158.6955,158.5476,158.6863,4945.0
2019-10-22 13:30:00,171.66,171.7,171.38,171.58,6442.0,158.677,158.714,158.4182,158.6031,6442.0
2019-10-22 13:35:00,171.59,171.72,171.55,171.68,6151.0,158.6123,158.7325,158.5754,158.6955,6151.0
2019-10-22 13:40:00,171.72,171.74,171.57,171.59,4815.0,158.7325,158.751,158.5938,158.6123,4815.0
2019-10-22 13:45:00,171.59,171.66,171.41,171.42,4000.0,158.6123,158.677,158.446,158.4552,4000.0
2019-10-22 13:50:00,171.42,171.54,171.15,171.38,77498.0,158.4552,158.5661,158.2056,158.4182,77498.0
2019-10-22 13:55:00,171.42,171.74,171.41,171.72,8866.0,158.4552,158.751,158.446,158.7325,8866.0
2019-10-22 14:00:00,171.78,172.07,171.65,172.05,8421.0,158.788,159.056,158.6678,159.0375,8421.0
2019-10-22 14:05:00,172.04,172.11,171.98,172.09,4776.0,159.0283,159.093,158.9728,159.0745,4776.0
2019-10-22 14:10:00,172.11,172.18,172.03,172.08,9679.0,159.093,159.1577,159.0191,159.0653,9679.0
2019-10-22 14:15:00,172.08,172.19,172.04,172.13,6490.0,159.0653,159.167,159.0283,159.1115,6490.0
2019-10-22 14:20:00,172.13,172.18,171.95,171.95,7845.0,159.1115,159.1577,158.9451,158.9451,7845.0
2019-10-22 14:25:00,171.94,171.99,171.79,171.85,7043.0,158.9359,158.9821,158.7972,158.8527,7043.0
2019-10-22 14:30:00,171.86,171.9,171.4,171.71,39505.0,158.8619,158.8989,158.4367,158.7233,39505.0
2019-10-22 14:35:00,171.67,172.23,171.58,172.08,50397.0,158.6863,159.2039,158.6031,159.0653,50397.0
2019-10-22 14:40:00,172.01,172.14,171.9,171.97,11719.0,159.0006,159.1207,158.8989,158.9636,11719.0
2019-10-22 14:45:00,172.02,172.11,171.83,171.88,8109.0,159.0098,159.093,158.8342,158.8804,8109.0
2019-10-22 14:50:00,171.83,171.84,171.56,171.64,8855.0,158.8342,158.8434,158.5846,158.6586,8855.0
2019-10-22 14:55:00,171.6,171.7,171.53,171.58,12077.0,158.6216,158.714,158.5569,158.6031,12077.0
2019-10-22 15:00:00,171.66,171.7,171.36,171.42,15279.0,158.677,158.714,158.3997,158.4552,15279.0
2019-10-22 15:05:00,171.31,171.4,170.94,171.36,69094.0,158.3535,158.4367,158.0115,158.3997,69094.0
2019-10-22 15:10:00,171.36,171.67,171.32,171.61,12421.0,158.3997,158.6863,158.3628,158.6308,12421.0
2019-10-22 15:15:00,171.63,171.84,171.61,171.83,11609.0,158.6493,158.8434,158.6308,158.8342,11609.0
2019-10-22 15:20:00,171.83,171.93,171.74,171.78,10556.0,158.8342,158.9266,158.751,158.788,10556.0
2019-10-22 15:25:00,171.78,172.04,171.73,171.92,24920.0,158.788,159.0283,158.7417,158.9174,24920.0
2019-10-22 15:30:00,171.88,171.89,171.64,171.66,14950.0,158.8804,158.8896,158.6586,158.677,14950.0
2019-10-22 15:35:00,171.66,171.67,171.14,171.25,19405.0,158.677,158.6863,158.1964,158.2981,19405.0
2019-10-22 15:40:00,171.25,171.34,171.07,171.08,16219.0,158.2981,158.3812,158.1317,158.1409,16219.0
2019-10-22 15:45:00,171.1,171.19,170.9,171.18,25557.0,158.1594,158.2426,157.9745,158.2333,25557.0
2019-10-22 15:50:00,171.19,171.27,171.05,171.1,49665.0,158.2426,158.3165,158.1132,158.1594,49665.0
2019-10-22 15:55:00,171.1,171.19,170.27,170.39,185921.0,158.1594,158.2426,157.3922,157.5031,185921.0
2019-10-23 09:30:00,170.2,171.27,169.0,171.18,45622.0,157.3275,158.3165,156.2182,158.2333,45622.0
2019-10-23 09:35:00,171.18,171.18,169.58,170.85,23204.0,158.2333,158.2333,156.7544,157.9283,23204.0
2019-10-23 09:40:00,170.98,171.22,170.29,170.51,11632.0,158.0485,158.2703,157.4107,157.614,11632.0
2019-10-23 09:45:00,170.53,170.74,169.78,170.35,26840.0,157.6325,157.8266,156.9392,157.4661,26840.0
2019-10-23 09:50:00,170.34,170.35,169.31,169.76,47129.0,157.4569,157.4661,156.5048,156.9207,47129.0
2019-10-23 09:55:00,169.79,170.26,169.51,169.86,23006.0,156.9485,157.3829,156.6897,157.0132,23006.0
2019-10-23 10:00:00,169.85,170.29,169.46,170.16,14692.0,157.0039,157.4107,156.6434,157.2905,14692.0
2019-10-23 10:05:00,170.16,170.61,170.16,170.49,7571.0,157.2905,157.7065,157.2905,157.5955,7571.0
2019-10-23 10:10:00,170.5,170.99,170.49,170.81,9037.0,157.6048,158.0577,157.5955,157.8913,9037.0
2019-10-23 10:15:00,170.89,171.11,170.63,170.99,9513.0,157.9653,158.1686,157.7249,158.0577,9513.0
2019-10-23 10:20:00,170.94,171.39,170.93,171.39,10412.0,158.0115,158.4275,158.0023,158.4275,10412.0
2019-10-23 10:25:00,171.39,171.95,171.18,171.87,22133.0,158.4275,158.9451,158.2333,158.8712,22133.0
2019-10-23 10:30:00,171.88,172.16,170.94,170.95,15182.0,158.8804,159.1392,158.0115,158.0207,15182.0
2019-10-23 10:35:00,170.93,171.03,170.53,170.61,36313.0,158.0023,158.0947,157.6325,157.7065,36313.0
2019-10-23 10:40:00,170.53,170.91,170.37,170.4,7339.0,157.6325,157.9838,157.4846,157.5123,7339.0
2019-10-23 10:45:00,170.43,170.53,170.21,170.21,9543.0,157.5401,157.6325,157.3367,157.3367,9543.0
2019-10-23 10:50:00,170.22,170.76,170.21,170.69,9222.0,157.346,157.8451,157.3367,157.7804,9222.0
2019-10-23 10:55:00,170.62,170.62,170.21,170.36,7576.0,157.7157,157.7157,157.3367,157.4754,7576.0
2019-10-23 11:00:00,170.48,170.78,170.46,170.69,11984.0,157.5863,157.8636,157.5678,157.7804,11984.0
2019-10-23 11:05:00,170.71,171.39,170.71,171.34,9140.0,157.7989,158.4275,157.7989,158.3812,9140.0
2019-10-23 11:10:00,171.39,171.83,171.36,171.74,5469.0,158.4275,158.8342,158.3997,158.751,5469.0
2019-10-23 11:15:00,171.74,171.86,171.44,171.49,8550.0,158.751,158.8619,158.4737,158.5199,8550.0
2019-10-23 11:20:00,171.5,171.58,171.28,171.33,4698.0,158.5291,158.6031,158.3258,158.372,4698.0
2019-10-23 11:25:00,171.34,171.34,171.11,171.29,9240.0,158.3812,158.3812,158.1686,158.335,9240.0
2019-10-23 11:30:00,171.41,171.52,171.19,171.24,8154.0,158.446,158.5476,158.2426,158.2888,8154.0
2019-10-23 11:35:00,171.3,171.68,171.23,171.67,3900.0,158.3443,158.6955,158.2796,158.6863,3900.0
2019-10-23 11:40:00,171.63,171.98,171.62,171.85,6905.0,158.6493,158.9728,158.6401,158.8527,6905.0
2019-10-23 11:45:00,171.89,171.97,171.74,171.81,5721.0,158.8896,158.9636,158.751,158.8157,5721.0
2019-10-23 11:50:00,171.84,171.9,171.77,171.86,7587.0,158.8434,158.8989,158.7787,158.8619,7587.0
2019-10-23 11:55:00,171.88,172.06,171.66,171.76,17594.0,158.8804,159.0468,158.677,158.7695,17594.0
2019-10-23 12:00:00,171.75,171.95,171.7,171.81,7352.0,158.7602,158.9451,158.714,158.8157,7352.0
2019-10-23 12:05:00,171.74,172.06,171.5,171.84,17328.0,158.751,159.0468,158.5291,158.8434,17328.0
2019-10-23 12:10:00,171.83,171.87,171.53,171.64,11575.0,158.8342,158.8712,158.5569,158.6586,11575.0
2019-10-23 12:15:00,171.64,171.74,171.6,171.69,11689.0,158.6586,158.751,158.6216,158.7048,11689.0
2019-10-23 12:20:00,171.72,171.81,171.47,171.6,15063.0,158.7325,158.8157,158.5014,158.6216,15063.0
2019-10-23 12:25:00,171.63,171.81,171.63,171.72,4015.0,158.6493,158.8157,158.6493,158.7325,4015.0
2019-10-23 12:30:00,171.72,171.79,171.53,171.79,10261.0,158.7325,158.7972,158.5569,158.7972,10261.0
2019-10-23 12:35:00,171.77,172.0,171.65,172.0,19781.0,158.7787,158.9913,158.6678,158.9913,19781.0
2019-10-23 12:40:00,172.03,172.19,172.0,172.13,8716.0,159.0191,159.167,158.9913,159.1115,8716.0
2019-10-23 12:45:00,172.17,172.17,171.91,172.0,9995.0,159.1485,159.1485,158.9081,158.9913,9995.0
2019-10-23 12:50:00,172.03,172.14,171.93,171.94,7330.0,159.0191,159.1207,158.9266,158.9359,7330.0
2019-10-23 12:55:00,172.0,172.09,171.95,172.07,5489.0,158.9913,159.0745,158.9451,159.056,5489.0
2019-10-23 13:00:00,172.03,172.68,171.93,172.55,71677.0,159.0191,159.6199,158.9266,159.4997,71677.0
2019-10-23 13:05:00,172.4,172.73,172.4,172.59,20003.0,159.3611,159.6661,159.3611,159.5367,20003.0
2019-10-23 13:10:00,172.6,172.69,172.5,172.56,12514.0,159.5459,159.6291,159.4535,159.509,12514.0
2019-10-23 13:15:00,172.57,172.72,172.48,172.67,18372.0,159.5182,159.6569,159.435,159.6107,18372.0
2019-10-23 13:20:00,172.68,173.17,172.68,173.15,18358.0,159.6199,160.0728,159.6199,160.0544,18358.0
2019-10-23 13:25:00,173.13,173.35,173.0,173.22,25559.0,160.0359,160.2392,159.9157,160.1191,25559.0
2019-10-23 13:30:00,173.2,173.37,172.98,173.24,26105.0,160.1006,160.2577,159.8972,160.1375,26105.0
2019-10-23 13:35:00,173.23,173.53,173.08,173.12,30409.0,160.1283,160.4056,159.9896,160.0266,30409.0
2019-10-23 13:40:00,173.11,173.24,173.04,173.17,9150.0,160.0174,160.1375,159.9527,160.0728,9150.0
2019-10-23 13:45:00,173.24,173.24,173.04,173.18,13828.0,160.1375,160.1375,159.9527,160.0821,13828.0
2019-10-23 13:50:00,173.19,173.34,173.17,173.27,8077.0,160.0913,160.23,160.0728,160.1653,8077.0
2019-10-23 13:55:00,173.2,173.31,173.07,173.21,12847.0,160.1006,160.2023,159.9804,160.1098,12847.0
2019-10-23 14:00:00,173.21,173.21,172.83,172.9,13516.0,160.1098,160.1098,159.7586,159.8233,13516.0
2019-10-23 14:05:00,172.84,172.86,172.54,172.58,6588.0,159.7678,159.7863,159.4905,159.5275,6588.0
2019-10-23 14:10:00,172.59,172.72,172.58,172.68,4355.0,159.5367,159.6569,159.5275,159.6199,4355.0
2019-10-23 14:15:00,172.71,172.81,172.51,172.51,10200.0,159.6476,159.7401,159.4628,159.4628,10200.0
2019-10-23 14:20:00,172.57,172.72,172.57,172.68,6384.0,159.5182,159.6569,159.5182,159.6199,6384.0
2019-10-23 14:25:00,172.69,172.77,172.55,172.58,7298.0,159.6291,159.7031,159.4997,159.5275,7298.0
2019-10-23 14:30:00,172.6,172.6,172.22,172.25,23005.0,159.5459,159.5459,159.1947,159.2224,23005.0
2019-10-23 14:35:00,172.28,172.59,172.28,172.52,32314.0,159.2502,159.5367,159.2502,159.472,32314.0
2019-10-23 14:40:00,172.53,172.77,172.53,172.73,6758.0,159.4812,159.7031,159.4812,159.6661,6758.0
2019-10-23 14:45:00,172.69,172.87,172.68,172.8,14916.0,159.6291,159.7955,159.6199,159.7308,14916.0
2019-10-23 14:50:00,172.81,173.0,172.71,172.96,36551.0,159.7401,159.9157,159.6476,159.8787,36551.0
2019-10-23 14:55:00,172.93,173.01,172.79,172.92,18018.0,159.851,159.9249,159.7216,159.8417,18018.0
2019-10-23 15:00:00,172.92,173.03,172.81,172.81,14020.0,159.8417,159.9434,159.7401,159.7401,14020.0
2019-10-23 15:05:00,172.81,173.03,172.81,173.02,27124.0,159.7401,159.9434,159.7401,159.9342,27124.0
2019-10-23 15:10:00,173.02,173.08,172.96,172.98,26236.0,159.9342,159.9896,159.8787,159.8972,26236.0
2019-10-23 15:15:00,173.0,173.09,172.96,173.05,15982.0,159.9157,159.9989,159.8787,159.9619,15982.0
2019-10-23 15:20:00,173.04,173.15,172.95,173.02,29979.0,159.9527,160.0544,159.8695,159.9342,29979.0
2019-10-23 15:25:00,173.02,173.06,172.75,172.75,19961.0,159.9342,159.9712,159.6846,159.6846,19961.0
2019-10-23 15:30:00,172.77,172.93,172.65,172.69,27030.0,159.7031,159.851,159.5922,159.6291,27030.0
2019-10-23 15:35:00,172.68,173.02,172.67,172.81,32619.0,159.6199,159.9342,159.6107,159.7401,32619.0
2019-10-23 15:40:00,172.81,172.97,172.72,172.8,23429.0,159.7401,159.888,159.6569,159.7308,23429.0
2019-10-23 15:45:00,172.8,172.89,172.73,172.84,26363.0,159.7308,159.814,159.6661,159.7678,26363.0
2019-10-23 15:50:00,172.83,173.01,172.82,172.9,44017.0,159.7586,159.9249,159.7493,159.8233,44017.0
2019-10-23 15:55:00,172.93,173.1,172.84,172.94,72672.0,159.851,160.0081,159.7678,159.8602,72672.0
2019-10-24 09:30:00,172.87,173.67,172.74,172.89,14853.0,159.7955,160.535,159.6754,159.814,14853.0
2019-10-24 09:35:00,172.54,172.78,172.22,172.78,11918.0,159.4905,159.7123,159.1947,159.7123,11918.0
2019-10-24 09:40:00,172.76,172.89,172.42,172.42,17675.0,159.6938,159.814,159.3796,159.3796,17675.0
2019-10-24 09:45:00,172.47,172.55,171.56,172.36,14584.0,159.4258,159.4997,158.5846,159.3241,14584.0
2019-10-24 09:50:00,172.24,172.45,171.92,172.35,8302.0,159.2132,159.4073,158.9174,159.3149,8302.0
2019-10-24 09:55:00,172.35,172.43,170.97,171.7,75306.0,159.3149,159.3888,158.0392,158.714,75306.0
2019-10-24 10:00:00,171.7,172.04,171.42,171.47,25730.0,158.714,159.0283,158.4552,158.5014,25730.0
2019-10-24 10:05:00,171.41,171.51,170.8,171.11,25217.0,158.446,158.5384,157.8821,158.1686,25217.0
2019-10-24 10:10:00,171.14,171.14,170.07,170.1,19657.0,158.1964,158.1964,157.2073,157.235,19657.0
2019-10-24 10:15:00,170.1,170.44,170.02,170.3,17146.0,157.235,157.5493,157.1611,157.4199,17146.0
2019-10-24 10:20:00,170.3,170.44,170.1,170.35,12357.0,157.4199,157.5493,157.235,157.4661,12357.0
2019-10-24 10:25:00,170.3,170.38,169.91,170.02,22913.0,157.4199,157.4939,157.0594,157.1611,22913.0
2019-10-24 10:30:00,170.01,170.05,169.28,169.4,19717.0,157.1518,157.1888,156.477,156.588,19717.0
2019-10-24 10:35:00,169.39,170.06,169.39,170.02,20233.0,156.5787,157.1981,156.5787,157.1611,20233.0
2019-10-24 10:40:00,170.09,170.33,170.07,170.33,13049.0,157.2258,157.4476,157.2073,157.4476,13049.0
2019-10-24 10:45:00,170.43,170.46,170.08,170.09,8303.0,157.5401,157.5678,157.2165,157.2258,8303.0
2019-10-24 10:50:00,170.09,170.09,168.42,168.46,27498.0,157.2258,157.2258,155.6821,155.7191,27498.0
2019-10-24 10:55:00,168.55,168.66,168.0,168.56,30726.0,155.8023,155.9039,155.2939,155.8115,30726.0
2019-10-24 11:00:00,168.6,168.92,168.58,168.86,25776.0,155.8485,156.1443,155.83,156.0888,25776.0
2019-10-24 11:05:00,168.9,169.18,168.73,169.15,20763.0,156.1258,156.3846,155.9686,156.3569,20763.0
2019-10-24 11:10:00,169.09,169.15,168.79,168.91,28241.0,156.3014,156.3569,156.0241,156.135,28241.0
2019-10-24 11:15:00,168.91,169.42,168.91,169.42,6073.0,156.135,156.6065,156.135,156.6065,6073.0
2019-10-24 11:20:00,169.39,169.67,169.2,169.64,29039.0,156.5787,156.8375,156.4031,156.8098,29039.0
2019-10-24 11:25:00,169.7,170.12,169.65,170.1,10712.0,156.8653,157.2535,156.8191,157.235,10712.0
2019-10-24 11:30:00,170.13,170.13,169.85,170.07,9372.0,157.2628,157.2628,157.0039,157.2073,9372.0
2019-10-24 11:35:00,170.07,170.16,169.68,169.8,21680.0,157.2073,157.2905,156.8468,156.9577,21680.0
2019-10-24 11:40:00,169.8,169.95,169.56,169.56,9709.0,156.9577,157.0964,156.7359,156.7359,9709.0
2019-10-24 11:45:00,169.56,169.62,169.2,169.25,15056.0,156.7359,156.7913,156.4031,156.4493,15056.0
2019-10-24 11:50:00,169.2,169.27,168.87,169.23,15254.0,156.4031,156.4678,156.0981,156.4308,15254.0
2019-10-24 11:55:00,169.26,169.69,169.2,169.62,10424.0,156.4586,156.856,156.4031,156.7913,10424.0
2019-10-24 12:00:00,169.62,169.87,169.62,169.75,15252.0,156.7913,157.0224,156.7913,156.9115,15252.0
2019-10-24 12:05:00,169.77,169.81,169.11,169.24,13614.0,156.93,156.967,156.3199,156.4401,13614.0
2019-10-24 12:10:00,169.33,169.33,168.81,168.83,9617.0,156.5233,156.5233,156.0426,156.0611,9617.0
2019-10-24 12:15:00,168.75,168.8,168.5,168.72,20341.0,155.9871,156.0333,155.756,155.9594,20341.0
2019-10-24 12:20:00,168.71,168.77,168.55,168.69,7154.0,155.9502,156.0056,155.8023,155.9317,7154.0
2019-10-24 12:25:00,168.71,169.04,168.69,169.04,18702.0,155.9502,156.2552,155.9317,156.2552,18702.0
2019-10-24 12:30:00,169.06,169.06,168.66,168.76,21156.0,156.2737,156.2737,155.9039,155.9964,21156.0
2019-10-24 12:35:00,168.88,169.06,168.85,169.06,7650.0,156.1073,156.2737,156.0796,156.2737,7650.0
2019-10-24 12:40:00,169.11,169.16,169.0,169.12,7791.0,156.3199,156.3661,156.2182,156.3291,7791.0
2019-10-24 12:45:00,169.09,169.14,168.94,169.12,3960.0,156.3014,156.3476,156.1628,156.3291,3960.0
2019-10-24 12:50:00,169.12,169.14,169.04,169.14,13043.0,156.3291,156.3476,156.2552,156.3476,13043.0
2019-10-24 12:55:00,169.12,169.15,168.84,168.86,9553.0,156.3291,156.3569,156.0703,156.0888,9553.0
2019-10-24 13:00:00,168.84,168.93,168.64,168.69,5770.0,156.0703,156.1535,155.8855,155.9317,5770.0
2019-10-24 13:05:00,168.7,168.76,168.58,168.59,8713.0,155.9409,155.9964,155.83,155.8392,8713.0
2019-10-24 13:10:00,168.47,168.48,168.33,168.4,6487.0,155.7283,155.7376,155.5989,155.6636,6487.0
2019-10-24 13:15:00,168.36,168.69,168.33,168.64,10945.0,155.6266,155.9317,155.5989,155.8855,10945.0
2019-10-24 13:20:00,168.64,168.84,168.62,168.8,9566.0,155.8855,156.0703,155.867,156.0333,9566.0
2019-10-24 13:25:00,168.8,168.95,168.76,168.95,7723.0,156.0333,156.172,155.9964,156.172,7723.0
2019-10-24 13:30:00,168.94,169.08,168.94,168.97,11323.0,156.1628,156.2922,156.1628,156.1905,11323.0
2019-10-24 13:35:00,168.96,169.02,168.53,168.53,10643.0,156.1812,156.2367,155.7838,155.7838,10643.0
2019-10-24 13:40:00,168.56,168.75,168.56,168.67,9390.0,155.8115,155.9871,155.8115,155.9132,9390.0
2019-10-24 13:45:00,168.69,168.75,168.6,168.65,10773.0,155.9317,155.9871,155.8485,155.8947,10773.0
2019-10-24 13:50:00,168.63,168.66,168.57,168.64,11582.0,155.8762,155.9039,155.8207,155.8855,11582.0
2019-10-24 13:55:00,168.64,169.18,168.64,169.14,8929.0,155.8855,156.3846,155.8855,156.3476,8929.0
2019-10-24 14:00:00,169.13,169.38,169.09,169.34,9838.0,156.3384,156.5695,156.3014,156.5325,9838.0
2019-10-24 14:05:00,169.36,169.49,169.31,169.49,13856.0,156.551,156.6712,156.5048,156.6712,13856.0
2019-10-24 14:10:00,169.49,169.74,169.49,169.72,10556.0,156.6712,156.9023,156.6712,156.8838,10556.0
2019-10-24 14:15:00,169.72,169.72,169.56,169.65,5147.0,156.8838,156.8838,156.7359,156.8191,5147.0
2019-10-24 14:20:00,169.65,169.92,169.63,169.92,7812.0,156.8191,157.0686,156.8006,157.0686,7812.0
2019-10-24 14:25:00,169.92,170.07,169.91,170.03,10994.0,157.0686,157.2073,157.0594,157.1703,10994.0
2019-10-24 14:30:00,170.0,170.19,170.0,170.19,7954.0,157.1426,157.3182,157.1426,157.3182,7954.0
2019-10-24 14:35:00,170.2,170.2,169.78,169.87,6814.0,157.3275,157.3275,156.9392,157.0224,6814.0
2019-10-24 14:40:00,169.84,169.95,169.73,169.88,6604.0,156.9947,157.0964,156.893,157.0317,6604.0
2019-10-24 14:45:00,169.88,169.91,169.65,169.65,5771.0,157.0317,157.0594,156.8191,156.8191,5771.0
2019-10-24 14:50:00,169.65,169.82,169.64,169.82,11498.0,156.8191,156.9762,156.8098,156.9762,11498.0
2019-10-24 14:55:00,169.81,169.84,169.48,169.49,9129.0,156.967,156.9947,156.6619,156.6712,9129.0
2019-10-24 15:00:00,169.51,169.73,169.44,169.73,9933.0,156.6897,156.893,156.6249,156.893,9933.0
2019-10-24 15:05:00,169.72,169.83,169.65,169.83,6843.0,156.8838,156.9854,156.8191,156.9854,6843.0
2019-10-24 15:10:00,169.8,170.15,169.67,169.67,73101.0,156.9577,157.2812,156.8375,156.8375,73101.0
2019-10-24 15:15:00,169.7,169.71,169.5,169.68,6860.0,156.8653,156.8745,156.6804,156.8468,6860.0
2019-10-24 15:20:00,169.66,169.88,169.63,169.84,8035.0,156.8283,157.0317,156.8006,156.9947,8035.0
2019-10-24 15:25:00,169.86,169.87,169.75,169.77,6037.0,157.0132,157.0224,156.9115,156.93,6037.0
2019-10-24 15:30:00,169.78,169.78,169.55,169.61,14820.0,156.9392,156.9392,156.7266,156.7821,14820.0
2019-10-24 15:35:00,169.59,169.59,169.45,169.45,15042.0,156.7636,156.7636,156.6342,156.6342,15042.0
2019-10-24 15:40:00,169.47,169.53,169.41,169.44,10171.0,156.6527,156.7081,156.5972,156.6249,10171.0
2019-10-24 15:45:00,169.44,169.68,169.41,169.67,19700.0,156.6249,156.8468,156.5972,156.8375,19700.0
2019-10-24 15:50:00,169.7,170.16,169.7,170.16,28431.0,156.8653,157.2905,156.8653,157.2905,28431.0
2019-10-24 15:55:00,170.23,170.38,170.1,170.1,67678.0,157.3552,157.4939,157.235,157.235,67678.0
2019-10-25 09:30:00,169.99,170.4,169.34,170.4,13154.0,157.1333,157.5123,156.5325,157.5123,13154.0
2019-10-25 09:35:00,170.16,170.48,169.79,170.21,8435.0,157.2905,157.5863,156.9485,157.3367,8435.0
2019-10-25 09:40:00,170.05,170.41,169.57,169.57,11878.0,157.1888,157.5216,156.7451,156.7451,11878.0
2019-10-25 09:45:00,169.57,169.68,169.03,169.25,3903.0,156.7451,156.8468,156.246,156.4493,3903.0
2019-10-25 09:50:00,169.15,169.36,168.87,169.27,15148.0,156.3569,156.551,156.0981,156.4678,15148.0
2019-10-25 09:55:00,169.21,169.78,169.21,169.72,6596.0,156.4123,156.9392,156.4123,156.8838,6596.0
2019-10-25 10:00:00,169.76,169.76,169.03,169.13,8967.0,156.9207,156.9207,156.246,156.3384,8967.0
2019-10-25 10:05:00,169.19,169.79,169.18,169.72,6296.0,156.3939,156.9485,156.3846,156.8838,6296.0
2019-10-25 10:10:00,169.79,170.03,169.65,169.7,7155.0,156.9485,157.1703,156.8191,156.8653,7155.0
2019-10-25 10:15:00,169.67,169.71,169.36,169.47,18005.0,156.8375,156.8745,156.551,156.6527,18005.0
2019-10-25 10:20:00,169.49,170.04,169.49,169.99,9259.0,156.6712,157.1796,156.6712,157.1333,9259.0
2019-10-25 10:25:00,169.9,170.4,169.9,170.34,4817.0,157.0502,157.5123,157.0502,157.4569,4817.0
2019-10-25 10:30:00,170.34,170.48,170.28,170.34,9554.0,157.4569,157.5863,157.4014,157.4569,9554.0
2019-10-25 10:35:00,170.29,170.45,170.29,170.41,4698.0,157.4107,157.5586,157.4107,157.5216,4698.0
2019-10-25 10:40:00,170.41,170.67,170.41,170.51,5944.0,157.5216,157.7619,157.5216,157.614,5944.0
2019-10-25 10:45:00,170.6,170.95,170.6,170.92,16009.0,157.6972,158.0207,157.6972,157.993,16009.0
2019-10-25 10:50:00,170.92,170.98,170.76,170.86,8931.0,157.993,158.0485,157.8451,157.9375,8931.0
2019-10-25 10:55:00,170.91,171.14,170.91,171.03,26378.0,157.9838,158.1964,157.9838,158.0947,26378.0
2019-10-25 11:00:00,170.97,171.03,170.37,170.49,7240.0,158.0392,158.0947,157.4846,157.5955,7240.0
2019-10-25 11:05:00,170.54,170.71,170.15,170.38,9425.0,157.6418,157.7989,157.2812,157.4939,9425.0
2019-10-25 11:10:00,170.37,170.78,170.31,170.7,5845.0,157.4846,157.8636,157.4291,157.7896,5845.0
2019-10-25 11:15:00,170.76,171.01,170.7,170.95,7007.0,157.8451,158.0762,157.7896,158.0207,7007.0
2019-10-25 11:20:00,170.97,171.35,170.96,171.3,5421.0,158.0392,158.3905,158.03,158.3443,5421.0
2019-10-25 11:25:00,171.29,171.81,171.25,171.71,9960.0,158.335,158.8157,158.2981,158.7233,9960.0
2019-10-25 11:30:00,171.79,172.15,171.67,172.03,14513.0,158.7972,159.13,158.6863,159.0191,14513.0
2019-10-25 11:35:00,172.05,172.12,171.7,171.9,11313.0,159.0375,159.1023,158.714,158.8989,11313.0
2019-10-25 11:40:00,171.9,171.9,171.64,171.73,6800.0,158.8989,158.8989,158.6586,158.7417,6800.0
2019-10-25 11:45:00,171.81,171.9,171.73,171.73,6957.0,158.8157,158.8989,158.7417,158.7417,6957.0
2019-10-25 11:50:00,171.71,171.77,171.47,171.67,5224.0,158.7233,158.7787,158.5014,158.6863,5224.0
2019-10-25 11:55:00,171.64,171.77,171.57,171.64,5997.0,158.6586,158.7787,158.5938,158.6586,5997.0
2019-10-25 12:00:00,171.68,171.69,171.41,171.44,12936.0,158.6955,158.7048,158.446,158.4737,12936.0
2019-10-25 12:05:00,171.42,171.54,171.32,171.54,6827.0,158.4552,158.5661,158.3628,158.5661,6827.0
2019-10-25 12:10:00,171.52,171.54,171.43,171.46,3900.0,158.5476,158.5661,158.4644,158.4922,3900.0
2019-10-25 12:15:00,171.49,171.6,171.41,171.52,8507.0,158.5199,158.6216,158.446,158.5476,8507.0
2019-10-25 12:20:00,171.59,171.59,171.47,171.57,3324.0,158.6123,158.6123,158.5014,158.5938,3324.0
2019-10-25 12:25:00,171.58,171.66,171.48,171.56,7955.0,158.6031,158.677,158.5107,158.5846,7955.0
2019-10-25 12:30:00,171.58,171.59,171.38,171.38,5149.0,158.6031,158.6123,158.4182,158.4182,5149.0
2019-10-25 12:35:00,171.45,171.57,171.35,171.45,4800.0,158.4829,158.5938,158.3905,158.4829,4800.0
2019-10-25 12:40:00,171.5,171.66,171.47,171.56,3300.0,158.5291,158.677,158.5014,158.5846,3300.0
2019-10-25 12:45:00,171.62,171.67,171.52,171.57,6057.0,158.6401,158.6863,158.5476,158.5938,6057.0
2019-10-25 12:50:00,171.68,171.76,171.59,171.6,6065.0,158.6955,158.7695,158.6123,158.6216,6065.0
2019-10-25 12:55:00,171.58,171.63,171.38,171.43,9023.0,158.6031,158.6493,158.4182,158.4644,9023.0
2019-10-25 13:00:00,171.45,171.75,171.45,171.75,3836.0,158.4829,158.7602,158.4829,158.7602,3836.0
2019-10-25 13:05:00,171.71,171.81,171.56,171.56,14338.0,158.7233,158.8157,158.5846,158.5846,14338.0
2019-10-25 13:10:00,171.55,171.59,171.34,171.39,5149.0,158.5754,158.6123,158.3812,158.4275,5149.0
2019-10-25 13:15:00,171.37,171.52,171.3,171.52,7571.0,158.409,158.5476,158.3443,158.5476,7571.0
2019-10-25 13:20:00,171.52,171.55,171.37,171.41,6900.0,158.5476,158.5754,158.409,158.446,6900.0
2019-10-25 13:25:00,171.36,171.4,171.36,171.4,2291.0,158.3997,158.4367,158.3997,158.4367,2291.0
2019-10-25 13:30:00,171.4,171.44,171.17,171.29,6570.0,158.4367,158.4737,158.2241,158.335,6570.0
2019-10-25 13:35:00,171.35,171.45,171.29,171.38,4710.0,158.3905,158.4829,158.335,158.4182,4710.0
2019-10-25 13:40:00,171.37,171.51,171.35,171.44,4241.0,158.409,158.5384,158.3905,158.4737,4241.0
2019-10-25 13:45:00,171.45,171.52,171.39,171.43,2484.0,158.4829,158.5476,158.4275,158.4644,2484.0
2019-10-25 13:50:00,171.4,171.49,171.37,171.42,5300.0,158.4367,158.5199,158.409,158.4552,5300.0
2019-10-25 13:55:00,171.38,171.47,171.37,171.41,2833.0,158.4182,158.5014,158.409,158.446,2833.0
2019-10-25 14:00:00,171.4,171.41,171.0,171.05,5865.0,158.4367,158.446,158.067,158.1132,5865.0
2019-10-25 14:05:00,171.07,171.07,170.83,170.94,5623.0,158.1317,158.1317,157.9098,158.0115,5623.0
2019-10-25 14:10:00,170.9,171.2,170.86,171.2,7917.0,157.9745,158.2518,157.9375,158.2518,7917.0
2019-10-25 14:15:00,171.17,171.26,171.05,171.16,5375.0,158.2241,158.3073,158.1132,158.2149,5375.0
2019-10-25 14:20:00,171.16,171.16,170.96,171.13,3085.0,158.2149,158.2149,158.03,158.1871,3085.0
2019-10-25 14:25:00,171.12,171.12,170.93,170.93,9420.0,158.1779,158.1779,158.0023,158.0023,9420.0
2019-10-25 14:30:00,170.93,170.97,170.85,170.87,6726.0,158.0023,158.0392,157.9283,157.9468,6726.0
2019-10-25 14:35:00,170.86,170.93,170.52,170.74,77322.0,157.9375,158.0023,157.6233,157.8266,77322.0
2019-10-25 14:40:00,170.7,171.18,170.67,171.14,9070.0,157.7896,158.2333,157.7619,158.1964,9070.0
2019-10-25 14:45:00,171.16,171.35,171.07,171.35,5101.0,158.2149,158.3905,158.1317,158.3905,5101.0
2019-10-25 14:50:00,171.32,171.45,171.31,171.36,7682.0,158.3628,158.4829,158.3535,158.3997,7682.0
2019-10-25 14:55:00,171.33,171.46,171.29,171.42,9756.0,158.372,158.4922,158.335,158.4552,9756.0
2019-10-25 15:00:00,171.41,171.48,171.26,171.26,29568.0,158.446,158.5107,158.3073,158.3073,29568.0
2019-10-25 15:05:00,171.24,171.28,170.8,171.0,13739.0,158.2888,158.3258,157.8821,158.067,13739.0
2019-10-25 15:10:00,171.01,171.29,171.01,171.28,4391.0,158.0762,158.335,158.0762,158.3258,4391.0
2019-10-25 15:15:00,171.29,171.36,171.23,171.23,9019.0,158.335,158.3997,158.2796,158.2796,9019.0
2019-10-25 15:20:00,171.21,171.36,171.18,171.36,9032.0,158.2611,158.3997,158.2333,158.3997,9032.0
2019-10-25 15:25:00,171.34,171.34,171.21,171.27,11417.0,158.3812,158.3812,158.2611,158.3165,11417.0
2019-10-25 15:30:00,171.26,171.54,171.25,171.5,15910.0,158.3073,158.5661,158.2981,158.5291,15910.0
2019-10-25 15:35:00,171.48,171.6,171.48,171.49,15880.0,158.5107,158.6216,158.5107,158.5199,15880.0
2019-10-25 15:40:00,171.47,171.6,171.33,171.59,13344.0,158.5014,158.6216,158.372,158.6123,13344.0
2019-10-25 15:45:00,171.6,171.65,171.39,171.39,17304.0,158.6216,158.6678,158.4275,158.4275,17304.0
2019-10-25 15:50:00,171.37,171.53,171.1,171.15,30501.0,158.409,158.5569,158.1594,158.2056,30501.0
2019-10-25 15:55:00,171.13,171.75,171.13,171.47,73481.0,158.1871,158.7602,158.1871,158.5014,73481.0
2019-10-28 09:30:00,171.68,172.82,171.37,172.82,18625.0,158.6955,159.7493,158.409,159.7493,18625.0
2019-10-28 09:35:00,172.73,173.25,172.43,173.25,6453.0,159.6661,160.1468,159.3888,160.1468,6453.0
2019-10-28 09:40:00,173.37,173.37,172.65,172.95,11391.0,160.2577,160.2577,159.5922,159.8695,11391.0
2019-10-28 09:45:00,172.89,173.47,172.89,173.47,12304.0,159.814,160.3501,159.814,160.3501,12304.0
2019-10-28 09:50:00,173.46,173.96,173.41,173.94,9205.0,160.3409,160.8031,160.2947,160.7846,9205.0
2019-10-28 09:55:00,174.0,174.16,173.38,173.48,8918.0,160.8401,160.988,160.267,160.3594,8918.0
2019-10-28 10:00:00,173.84,173.88,173.61,173.67,6744.0,160.6922,160.7291,160.4796,160.535,6744.0
2019-10-28 10:05:00,173.69,174.19,173.63,174.16,7541.0,160.5535,161.0157,160.498,160.988,7541.0
2019-10-28 10:10:00,174.24,174.65,174.24,174.42,7001.0,161.0619,161.4409,161.0619,161.2283,7001.0
2019-10-28 10:15:00,174.35,174.48,174.29,174.46,4111.0,161.1636,161.2838,161.1081,161.2653,4111.0
2019-10-28 10:20:00,174.54,174.54,174.0,174.51,14577.0,161.3392,161.3392,160.8401,161.3115,14577.0
2019-10-28 10:25:00,174.44,174.58,174.37,174.41,12797.0,161.2468,161.3762,161.1821,161.2191,12797.0
2019-10-28 10:30:00,174.4,175.35,174.35,175.14,119725.0,161.2098,162.088,161.1636,161.8938,119725.0
2019-10-28 10:35:00,175.13,175.13,174.74,174.84,15158.0,161.8846,161.8846,161.5241,161.6165,15158.0
2019-10-28 10:40:00,174.74,174.75,174.36,174.62,5318.0,161.5241,161.5333,161.1728,161.4132,5318.0
2019-10-28 10:45:00,174.56,174.66,174.34,174.5,5028.0,161.3577,161.4501,161.1543,161.3022,5028.0
2019-10-28 10:50:00,174.4,174.49,173.87,174.03,10692.0,161.2098,161.293,160.7199,160.8678,10692.0
2019-10-28 10:55:00,173.92,174.05,173.79,174.05,8917.0,160.7661,160.8863,160.6459,160.8863,8917.0
2019-10-28 11:00:00,174.05,174.05,173.21,173.79,93494.0,160.8863,160.8863,160.1098,160.6459,93494.0
2019-10-28 11:05:00,173.84,174.41,173.84,174.2,16971.0,160.6922,161.2191,160.6922,161.0249,16971.0
2019-10-28 11:10:00,174.27,174.87,174.23,174.84,20502.0,161.0896,161.6443,161.0527,161.6165,20502.0
2019-10-28 11:15:00,174.8,175.08,174.64,175.08,14453.0,161.5796,161.8384,161.4317,161.8384,14453.0
2019-10-28 11:20:00,175.08,175.6,175.06,175.43,15960.0,161.8384,162.3191,161.8199,162.1619,15960.0
2019-10-28 11:25:00,175.47,175.74,175.36,175.53,53345.0,162.1989,162.4485,162.0972,162.2543,53345.0
2019-10-28 11:30:00,175.53,175.54,175.18,175.4,11424.0,162.2543,162.2636,161.9308,162.1342,11424.0
2019-10-28 11:35:00,175.39,175.43,175.0,175.0,11400.0,162.1249,162.1619,161.7644,161.7644,11400.0
2019-10-28 11:40:00,175.01,175.29,175.0,175.14,7395.0,161.7737,162.0325,161.7644,161.8938,7395.0
2019-10-28 11:45:00,175.11,175.38,175.04,175.29,11200.0,161.8661,162.1157,161.8014,162.0325,11200.0
2019-10-28 11:50:00,175.29,175.68,175.24,175.28,14487.0,162.0325,162.393,161.9863,162.0233,14487.0
2019-10-28 11:55:00,175.22,175.28,174.81,174.94,12267.0,161.9678,162.0233,161.5888,161.709,12267.0
2019-10-28 12:00:00,174.95,175.17,174.9,175.06,23069.0,161.7182,161.9216,161.672,161.8199,23069.0
2019-10-28 12:05:00,175.04,175.04,174.78,174.86,10127.0,161.8014,161.8014,161.5611,161.635,10127.0
2019-10-28 12:10:00,174.86,174.88,174.61,174.66,7796.0,161.635,161.6535,161.4039,161.4501,7796.0
2019-10-28 12:15:00,174.65,174.68,174.47,174.68,8227.0,161.4409,161.4686,161.2745,161.4686,8227.0
2019-10-28 12:20:00,174.7,174.7,174.57,174.57,4200.0,161.4871,161.4871,161.367,161.367,4200.0
2019-10-28 12:25:00,174.54,174.65,174.48,174.65,6612.0,161.3392,161.4409,161.2838,161.4409,6612.0
2019-10-28 12:30:00,174.63,174.74,174.41,174.46,11417.0,161.4224,161.5241,161.2191,161.2653,11417.0
2019-10-28 12:35:00,174.41,174.52,174.09,174.46,69699.0,161.2191,161.3207,160.9233,161.2653,69699.0
2019-10-28 12:40:00,174.45,174.86,174.4,174.84,9598.0,161.256,161.635,161.2098,161.6165,9598.0
2019-10-28 12:45:00,174.84,174.92,174.69,174.69,4566.0,161.6165,161.6905,161.4779,161.4779,4566.0
2019-10-28 12:50:00,174.68,174.79,174.64,174.72,5589.0,161.4686,161.5703,161.4317,161.5056,5589.0
2019-10-28 12:55:00,174.71,174.74,174.57,174.61,3067.0,161.4964,161.5241,161.367,161.4039,3067.0
2019-10-28 13:00:00,174.65,174.87,174.64,174.72,4956.0,161.4409,161.6443,161.4317,161.5056,4956.0
2019-10-28 13:05:00,174.66,174.89,174.65,174.83,5070.0,161.4501,161.6628,161.4409,161.6073,5070.0
2019-10-28 13:10:00,174.83,174.89,174.74,174.78,3599.0,161.6073,161.6628,161.5241,161.5611,3599.0
2019-10-28 13:15:00,174.72,174.93,174.71,174.89,5598.0,161.5056,161.6997,161.4964,161.6628,5598.0
2019-10-28 13:20:00,174.89,175.03,174.78,174.96,6440.0,161.6628,161.7922,161.5611,161.7275,6440.0
2019-10-28 13:25:00,174.93,175.0,174.84,174.87,6544.0,161.6997,161.7644,161.6165,161.6443,6544.0
2019-10-28 13:30:00,174.86,175.05,174.76,174.92,8252.0,161.635,161.8107,161.5426,161.6905,8252.0
2019-10-28 13:35:00,174.89,174.96,174.78,174.91,7675.0,161.6628,161.7275,161.5611,161.6812,7675.0
2019-10-28 13:40:00,174.9,174.96,174.75,174.85,7905.0,161.672,161.7275,161.5333,161.6258,7905.0
2019-10-28 13:45:00,174.81,175.05,174.81,174.97,6714.0,161.5888,161.8107,161.5888,161.7367,6714.0
2019-10-28 13:50:00,174.99,175.08,174.95,175.02,6465.0,161.7552,161.8384,161.7182,161.7829,6465.0
2019-10-28 13:55:00,175.04,175.08,174.8,174.89,13063.0,161.8014,161.8384,161.5796,161.6628,13063.0
2019-10-28 14:00:00,174.88,175.2,174.88,175.15,8179.0,161.6535,161.9493,161.6535,161.9031,8179.0
2019-10-28 14:05:00,175.15,175.32,175.08,175.31,8201.0,161.9031,162.0602,161.8384,162.051,8201.0
2019-10-28 14:10:00,175.34,175.44,175.24,175.37,5689.0,162.0787,162.1712,161.9863,162.1064,5689.0
2019-10-28 14:15:00,175.35,175.49,175.27,175.42,15765.0,162.088,162.2174,162.014,162.1527,15765.0
2019-10-28 14:20:00,175.39,175.44,175.25,175.37,6155.0,162.1249,162.1712,161.9955,162.1064,6155.0
2019-10-28 14:25:00,175.37,175.4,175.26,175.26,10480.0,162.1064,162.1342,162.0048,162.0048,10480.0
2019-10-28 14:30:00,175.29,175.33,175.11,175.12,8625.0,162.0325,162.0695,161.8661,161.8754,8625.0
2019-10-28 14:35:00,175.15,175.35,175.04,175.35,7097.0,161.9031,162.088,161.8014,162.088,7097.0
2019-10-28 14:40:00,175.34,175.45,175.27,175.45,5906.0,162.0787,162.1804,162.014,162.1804,5906.0
2019-10-28 14:45:00,175.45,175.56,175.3,175.33,14947.0,162.1804,162.2821,162.0417,162.0695,14947.0
2019-10-28 14:50:00,175.31,175.31,175.04,175.04,6805.0,162.051,162.051,161.8014,161.8014,6805.0
2019-10-28 14:55:00,175.07,175.19,174.97,175.07,6311.0,161.8291,161.9401,161.7367,161.8291,6311.0
2019-10-28 15:00:00,175.08,175.1,174.8,174.86,11240.0,161.8384,161.8569,161.5796,161.635,11240.0
2019-10-28 15:05:00,174.87,175.07,174.85,175.0,4182.0,161.6443,161.8291,161.6258,161.7644,4182.0
2019-10-28 15:10:00,175.01,175.06,174.84,174.86,7661.0,161.7737,161.8199,161.6165,161.635,7661.0
2019-10-28 15:15:00,174.85,174.87,174.69,174.72,6417.0,161.6258,161.6443,161.4779,161.5056,6417.0
2019-10-28 15:20:00,174.71,174.87,174.68,174.85,5649.0,161.4964,161.6443,161.4686,161.6258,5649.0
2019-10-28 15:25:00,174.84,174.86,174.65,174.77,8722.0,161.6165,161.635,161.4409,161.5518,8722.0
2019-10-28 15:30:00,174.75,174.85,174.65,174.65,16019.0,161.5333,161.6258,161.4409,161.4409,16019.0
2019-10-28 15:35:00,174.67,174.83,174.64,174.76,16279.0,161.4594,161.6073,161.4317,161.5426,16279.0
2019-10-28 15:40:00,174.76,174.83,174.64,174.66,13182.0,161.5426,161.6073,161.4317,161.4501,13182.0
2019-10-28 15:45:00,174.65,174.73,174.56,174.73,22604.0,161.4409,161.5149,161.3577,161.5149,22604.0
2019-10-28 15:50:00,174.72,174.9,174.65,174.73,31146.0,161.5056,161.672,161.4409,161.5149,31146.0
2019-10-28 15:55:00,174.7,174.89,174.67,174.76,88802.0,161.4871,161.6628,161.4594,161.5426,88802.0
2019-10-29 09:30:00,174.6,175.21,174.32,175.21,19042.0,161.3947,161.9585,161.1359,161.9585,19042.0
2019-10-29 09:35:00,175.14,175.67,175.04,175.47,18581.0,161.8938,162.3838,161.8014,162.1989,18581.0
2019-10-29 09:40:00,175.47,175.84,174.97,175.14,28555.0,162.1989,162.5409,161.7367,161.8938,28555.0
2019-10-29 09:45:00,175.3,176.4,175.23,176.4,14557.0,162.0417,163.0585,161.977,163.0585,14557.0
2019-10-29 09:50:00,176.45,176.6,175.55,175.68,28239.0,163.1048,163.2434,162.2728,162.393,28239.0
2019-10-29 09:55:00,175.68,175.93,175.51,175.6,26507.0,162.393,162.6241,162.2359,162.3191,26507.0
2019-10-29 10:00:00,175.56,176.0,175.41,175.68,21696.0,162.2821,162.6888,162.1434,162.393,21696.0
2019-10-29 10:05:00,175.68,176.64,175.59,176.64,30831.0,162.393,163.2804,162.3098,163.2804,30831.0
2019-10-29 10:10:00,176.56,177.17,176.26,176.26,37426.0,163.2064,163.7703,162.9291,162.9291,37426.0
2019-10-29 10:15:00,176.34,176.7,176.31,176.5,23662.0,163.0031,163.3359,162.9754,163.151,23662.0
2019-10-29 10:20:00,176.52,177.21,176.51,176.97,32007.0,163.1695,163.8073,163.1602,163.5854,32007.0
2019-10-29 10:25:00,177.06,177.28,176.82,177.08,22172.0,163.6686,163.872,163.4468,163.6871,22172.0
2019-10-29 10:30:00,177.15,177.35,176.9,177.35,10501.0,163.7518,163.9367,163.5207,163.9367,10501.0
2019-10-29 10:35:00,177.35,177.52,177.02,177.11,17136.0,163.9367,164.0938,163.6317,163.7148,17136.0
2019-10-29 10:40:00,177.07,177.42,176.92,177.4,25841.0,163.6779,164.0014,163.5392,163.9829,25841.0
2019-10-29 10:45:00,177.38,177.59,177.25,177.41,18933.0,163.9644,164.1585,163.8443,163.9922,18933.0
2019-10-29 10:50:00,177.41,177.6,177.3,177.47,17706.0,163.9922,164.1678,163.8905,164.0476,17706.0
2019-10-29 10:55:00,177.53,177.55,176.5,176.59,20781.0,164.1031,164.1216,163.151,163.2342,20781.0
2019-10-29 11:00:00,176.63,176.98,176.58,176.86,28734.0,163.2712,163.5947,163.2249,163.4838,28734.0
2019-10-29 11:05:00,176.89,177.17,176.83,177.17,15934.0,163.5115,163.7703,163.456,163.7703,15934.0
2019-10-29 11:10:00,177.12,177.12,176.51,176.51,14052.0,163.7241,163.7241,163.1602,163.1602,14052.0
2019-10-29 11:15:00,176.49,176.8,176.49,176.52,11084.0,163.1417,163.4283,163.1417,163.1695,11084.0
2019-10-29 11:20:00,176.45,176.69,176.45,176.49,18299.0,163.1048,163.3266,163.1048,163.1417,18299.0
2019-10-29 11:25:00,176.47,176.76,176.39,176.62,51770.0,163.1233,163.3913,163.0493,163.2619,51770.0
2019-10-29 11:30:00,176.62,176.97,176.42,176.97,16630.0,163.2619,163.5854,163.077,163.5854,16630.0
2019-10-29 11:35:00,176.98,176.99,176.78,176.8,7133.0,163.5947,163.6039,163.4098,163.4283,7133.0
2019-10-29 11:40:00,176.8,177.11,176.79,176.94,6364.0,163.4283,163.7148,163.4191,163.5577,6364.0
2019-10-29 11:45:00,176.91,177.36,176.91,177.23,30166.0,163.53,163.9459,163.53,163.8258,30166.0
2019-10-29 11:50:00,177.28,177.49,177.14,177.29,46464.0,163.872,164.0661,163.7426,163.8812,46464.0
2019-10-29 11:55:00,177.34,177.35,176.81,176.81,13746.0,163.9275,163.9367,163.4375,163.4375,13746.0
2019-10-29 12:00:00,176.71,177.26,176.48,177.04,16915.0,163.3451,163.8535,163.1325,163.6501,16915.0
2019-10-29 12:05:00,177.17,177.3,177.04,177.16,9607.0,163.7703,163.8905,163.6501,163.7611,9607.0
2019-10-29 12:10:00,177.15,177.2,177.0,177.13,10339.0,163.7518,163.798,163.6132,163.7333,10339.0
2019-10-29 12:15:00,177.16,177.27,177.1,177.1,11970.0,163.7611,163.8627,163.7056,163.7056,11970.0
2019-10-29 12:20:00,177.12,177.3,177.0,177.21,9322.0,163.7241,163.8905,163.6132,163.8073,9322.0
2019-10-29 12:25:00,177.2,177.26,177.12,177.2,11607.0,163.798,163.8535,163.7241,163.798,11607.0
2019-10-29 12:30:00,177.22,177.24,176.98,176.98,5463.0,163.8165,163.835,163.5947,163.5947,5463.0
2019-10-29 12:35:00,177.03,177.03,176.89,177.03,10780.0,163.6409,163.6409,163.5115,163.6409,10780.0
2019-10-29 12:40:00,177.02,177.13,176.95,176.97,5803.0,163.6317,163.7333,163.567,163.5854,5803.0
2019-10-29 12:45:00,176.99,177.34,176.98,177.34,7785.0,163.6039,163.9275,163.5947,163.9275,7785.0
2019-10-29 12:50:00,177.31,177.38,177.12,177.2,6977.0,163.8997,163.9644,163.7241,163.798,6977.0
2019-10-29 12:55:00,177.24,177.38,177.24,177.3,6598.0,163.835,163.9644,163.835,163.8905,6598.0
2019-10-29 13:00:00,177.31,177.35,176.98,177.01,7163.0,163.8997,163.9367,163.5947,163.6224,7163.0
2019-10-29 13:05:00,177.02,177.14,176.95,177.14,7037.0,163.6317,163.7426,163.567,163.7426,7037.0
2019-10-29 13:10:00,177.15,177.25,177.09,177.2,10897.0,163.7518,163.8443,163.6964,163.798,10897.0
2019-10-29 13:15:00,177.19,177.25,177.11,177.17,6112.0,163.7888,163.8443,163.7148,163.7703,6112.0
2019-10-29 13:20:00,177.17,177.18,176.98,177.14,7226.0,163.7703,163.7796,163.5947,163.7426,7226.0
2019-10-29 13:25:00,177.18,177.23,177.06,177.11,4763.0,163.7796,163.8258,163.6686,163.7148,4763.0
2019-10-29 13:30:00,177.16,177.36,177.14,177.36,5482.0,163.7611,163.9459,163.7426,163.9459,5482.0
2019-10-29 13:35:00,177.28,177.39,177.22,177.35,4568.0,163.872,163.9737,163.8165,163.9367,4568.0
2019-10-29 13:40:00,177.41,177.66,177.39,177.66,8861.0,163.9922,164.2233,163.9737,164.2233,8861.0
2019-10-29 13:45:00,177.63,177.66,177.32,177.37,7479.0,164.1955,164.2233,163.909,163.9552,7479.0
2019-10-29 13:50:00,177.38,177.45,177.32,177.44,4141.0,163.9644,164.0291,163.909,164.0199,4141.0
2019-10-29 13:55:00,177.44,177.6,177.44,177.55,5755.0,164.0199,164.1678,164.0199,164.1216,5755.0
2019-10-29 14:00:00,177.52,177.61,177.29,177.36,4831.0,164.0938,164.177,163.8812,163.9459,4831.0
2019-10-29 14:05:00,177.41,177.46,177.21,177.24,7609.0,163.9922,164.0384,163.8073,163.835,7609.0
2019-10-29 14:10:00,177.21,177.3,177.12,177.3,4000.0,163.8073,163.8905,163.7241,163.8905,4000.0
2019-10-29 14:15:00,177.31,177.47,177.31,177.4,5660.0,163.8997,164.0476,163.8997,163.9829,5660.0
2019-10-29 14:20:00,177.43,177.44,177.3,177.33,7377.0,164.0106,164.0199,163.8905,163.9182,7377.0
2019-10-29 14:25:00,177.34,177.38,177.28,177.34,7334.0,163.9275,163.9644,163.872,163.9275,7334.0
2019-10-29 14:30:00,177.34,177.58,177.33,177.44,10193.0,163.9275,164.1493,163.9182,164.0199,10193.0
2019-10-29 14:35:00,177.34,177.49,177.33,177.49,5350.0,163.9275,164.0661,163.9182,164.0661,5350.0
2019-10-29 14:40:00,177.5,177.7,177.47,177.56,8909.0,164.0754,164.2602,164.0476,164.1308,8909.0
2019-10-29 14:45:00,177.56,177.7,177.55,177.7,4948.0,164.1308,164.2602,164.1216,164.2602,4948.0
2019-10-29 14:50:00,177.7,177.72,177.5,177.62,10013.0,164.2602,164.2787,164.0754,164.1863,10013.0
2019-10-29 14:55:00,177.59,177.64,177.44,177.45,11850.0,164.1585,164.2048,164.0199,164.0291,11850.0
2019-10-29 15:00:00,177.51,177.57,177.24,177.32,10862.0,164.0846,164.1401,163.835,163.909,10862.0
2019-10-29 15:05:00,177.36,177.47,177.35,177.47,8262.0,163.9459,164.0476,163.9367,164.0476,8262.0
2019-10-29 15:10:00,177.45,177.63,177.44,177.5,9265.0,164.0291,164.1955,164.0199,164.0754,9265.0
2019-10-29 15:15:00,177.5,177.5,177.2,177.43,12094.0,164.0754,164.0754,163.798,164.0106,12094.0
2019-10-29 15:20:00,177.45,177.54,177.24,177.5,11740.0,164.0291,164.1123,163.835,164.0754,11740.0
2019-10-29 15:25:00,177.51,177.59,177.38,177.56,13717.0,164.0846,164.1585,163.9644,164.1308,13717.0
2019-10-29 15:30:00,177.57,177.76,177.56,177.69,17753.0,164.1401,164.3157,164.1308,164.251,17753.0
2019-10-29 15:35:00,177.68,177.76,177.32,177.34,14468.0,164.2417,164.3157,163.909,163.9275,14468.0
2019-10-29 15:40:00,177.37,177.77,177.36,177.71,24355.0,163.9552,164.3249,163.9459,164.2695,24355.0
2019-10-29 15:45:00,177.72,177.8,177.65,177.71,32718.0,164.2787,164.3527,164.214,164.2695,32718.0
2019-10-29 15:50:00,177.72,178.02,177.68,177.83,62048.0,164.2787,164.556,164.2417,164.3804,62048.0
2019-10-29 15:55:00,177.81,178.13,177.8,177.97,99776.0,164.3619,164.6577,164.3527,164.5098,99776.0
2019-10-30 09:30:00,176.55,177.65,175.45,177.21,35233.0,163.1972,164.214,162.1804,163.8073,35233.0
2019-10-30 09:35:00,177.1,177.64,176.23,176.67,17553.0,163.7056,164.2048,162.9014,163.3081,17553.0
2019-10-30 09:40:00,176.55,176.85,175.89,176.28,24375.0,163.1972,163.4745,162.5871,162.9476,24375.0
2019-10-30 09:45:00,176.52,176.74,175.67,175.7,40219.0,163.1695,163.3728,162.3838,162.4115,40219.0
2019-10-30 09:50:00,175.78,177.1,175.44,176.94,23686.0,162.4854,163.7056,162.1712,163.5577,23686.0
2019-10-30 09:55:00,176.9,176.93,176.26,176.45,29043.0,163.5207,163.5485,162.9291,163.1048,29043.0
2019-10-30 10:00:00,176.2,176.79,176.09,176.45,14874.0,162.8737,163.4191,162.772,163.1048,14874.0
2019-10-30 10:05:00,176.48,176.52,176.19,176.45,8860.0,163.1325,163.1695,162.8644,163.1048,8860.0
2019-10-30 10:10:00,176.47,176.72,176.37,176.59,8927.0,163.1233,163.3543,163.0308,163.2342,8927.0
2019-10-30 10:15:00,176.66,176.67,176.09,176.24,12536.0,163.2989,163.3081,162.772,162.9106,12536.0
2019-10-30 10:20:00,176.25,176.38,175.95,175.97,9214.0,162.9199,163.0401,162.6426,162.6611,9214.0
2019-10-30 10:25:00,176.02,176.39,176.01,176.33,7100.0,162.7073,163.0493,162.698,162.9938,7100.0
2019-10-30 10:30:00,176.26,176.55,176.19,176.55,9087.0,162.9291,163.1972,162.8644,163.1972,9087.0
2019-10-30 10:35:00,176.48,176.87,176.48,176.53,13350.0,163.1325,163.493,163.1325,163.1787,13350.0
2019-10-30 10:40:00,176.52,176.6,176.38,176.38,5299.0,163.1695,163.2434,163.0401,163.0401,5299.0
2019-10-30 10:45:00,176.42,176.68,176.42,176.59,11311.0,163.077,163.3174,163.077,163.2342,11311.0
2019-10-30 10:50:00,176.62,177.1,176.62,176.69,21962.0,163.2619,163.7056,163.2619,163.3266,21962.0
2019-10-30 10:55:00,176.73,176.76,176.49,176.56,9558.0,163.3636,163.3913,163.1417,163.2064,9558.0
2019-10-30 11:00:00,176.56,176.71,176.41,176.54,8464.0,163.2064,163.3451,163.0678,163.188,8464.0
2019-10-30 11:05:00,176.49,176.94,176.42,176.79,6789.0,163.1417,163.5577,163.077,163.4191,6789.0
2019-10-30 11:10:00,176.87,176.87,176.56,176.59,9961.0,163.493,163.493,163.2064,163.2342,9961.0
2019-10-30 11:15:00,176.59,176.61,176.27,176.46,18907.0,163.2342,163.2527,162.9384,163.114,18907.0
2019-10-30 11:20:00,176.43,176.57,176.31,176.43,8544.0,163.0863,163.2157,162.9754,163.0863,8544.0
2019-10-30 11:25:00,176.37,176.4,176.12,176.31,9872.0,163.0308,163.0585,162.7997,162.9754,9872.0
2019-10-30 11:30:00,176.31,176.43,176.12,176.38,12637.0,162.9754,163.0863,162.7997,163.0401,12637.0
2019-10-30 11:35:00,176.45,176.71,176.38,176.56,14233.0,163.1048,163.3451,163.0401,163.2064,14233.0
2019-10-30 11:40:00,176.56,176.56,176.22,176.22,11261.0,163.2064,163.2064,162.8922,162.8922,11261.0
2019-10-30 11:45:00,176.25,176.42,176.15,176.4,9555.0,162.9199,163.077,162.8275,163.0585,9555.0
2019-10-30 11:50:00,176.39,176.46,176.37,176.4,6340.0,163.0493,163.114,163.0308,163.0585,6340.0
2019-10-30 11:55:00,176.47,176.65,176.38,176.65,9005.0,163.1233,163.2896,163.0401,163.2896,9005.0
2019-10-30 12:00:00,176.7,176.94,176.7,176.81,4721.0,163.3359,163.5577,163.3359,163.4375,4721.0
2019-10-30 12:05:00,176.83,176.89,176.7,176.72,7940.0,163.456,163.5115,163.3359,163.3543,7940.0
2019-10-30 12:10:00,176.76,176.81,176.5,176.5,8328.0,163.3913,163.4375,163.151,163.151,8328.0
2019-10-30 12:15:00,176.5,176.5,176.1,176.11,18977.0,163.151,163.151,162.7812,162.7905,18977.0
2019-10-30 12:20:00,176.1,176.11,175.83,175.85,8562.0,162.7812,162.7905,162.5317,162.5501,8562.0
2019-10-30 12:25:00,175.9,176.03,175.88,176.02,8412.0,162.5964,162.7165,162.5779,162.7073,8412.0
2019-10-30 12:30:00,176.05,176.24,175.94,176.2,7639.0,162.735,162.9106,162.6333,162.8737,7639.0
2019-10-30 12:35:00,176.23,176.38,175.94,175.95,8927.0,162.9014,163.0401,162.6333,162.6426,8927.0
2019-10-30 12:40:00,175.98,176.16,175.97,176.06,6298.0,162.6703,162.8367,162.6611,162.7443,6298.0
2019-10-30 12:45:00,176.06,176.09,175.75,175.8,13582.0,162.7443,162.772,162.4577,162.5039,13582.0
2019-10-30 12:50:00,175.81,175.99,175.81,175.81,5545.0,162.5132,162.6796,162.5132,162.5132,5545.0
2019-10-30 12:55:00,175.86,176.02,175.84,176.02,3895.0,162.5594,162.7073,162.5409,162.7073,3895.0
2019-10-30 13:00:00,176.03,176.25,176.02,176.2,7818.0,162.7165,162.9199,162.7073,162.8737,7818.0
2019-10-30 13:05:00,176.21,176.25,175.95,175.95,17558.0,162.8829,162.9199,162.6426,162.6426,17558.0
2019-10-30 13:10:00,175.94,176.19,175.91,176.15,7311.0,162.6333,162.8644,162.6056,162.8275,7311.0
2019-10-30 13:15:00,176.16,176.23,176.06,176.23,6420.0,162.8367,162.9014,162.7443,162.9014,6420.0
2019-10-30 13:20:00,176.24,176.25,176.06,176.08,4800.0,162.9106,162.9199,162.7443,162.7628,4800.0
2019-10-30 13:25:00,176.02,176.23,175.99,176.23,9080.0,162.7073,162.9014,162.6796,162.9014,9080.0
2019-10-30 13:30:00,176.17,176.2,175.89,176.02,5026.0,162.8459,162.8737,162.5871,162.7073,5026.0
2019-10-30 13:35:00,176.0,176.0,175.92,175.94,4330.0,162.6888,162.6888,162.6149,162.6333,4330.0
2019-10-30 13:40:00,175.95,175.97,175.89,175.91,5471.0,162.6426,162.6611,162.5871,162.6056,5471.0
2019-10-30 13:45:00,175.91,175.94,175.75,175.82,12720.0,162.6056,162.6333,162.4577,162.5224,12720.0
2019-10-30 13:50:00,175.8,175.94,175.77,175.77,8204.0,162.5039,162.6333,162.4762,162.4762,8204.0
2019-10-30 13:55:00,175.77,175.8,175.68,175.7,10769.0,162.4762,162.5039,162.393,162.4115,10769.0
2019-10-30 14:00:00,175.57,175.87,175.53,175.8,19709.0,162.2913,162.5686,162.2543,162.5039,19709.0
2019-10-30 14:05:00,175.8,175.8,175.54,175.72,12802.0,162.5039,162.5039,162.2636,162.43,12802.0
2019-10-30 14:10:00,175.7,175.88,175.69,175.88,14777.0,162.4115,162.5779,162.4022,162.5779,14777.0
2019-10-30 14:15:00,175.9,176.21,175.89,176.0,16777.0,162.5964,162.8829,162.5871,162.6888,16777.0
2019-10-30 14:20:00,175.92,176.12,175.91,175.96,13057.0,162.6149,162.7997,162.6056,162.6518,13057.0
2019-10-30 14:25:00,175.95,176.01,175.91,175.92,13602.0,162.6426,162.698,162.6056,162.6149,13602.0
2019-10-30 14:30:00,175.92,176.03,175.78,175.81,14945.0,162.6149,162.7165,162.4854,162.5132,14945.0
2019-10-30 14:35:00,175.84,176.15,175.79,175.88,11297.0,162.5409,162.8275,162.4947,162.5779,11297.0
2019-10-30 14:40:00,175.87,176.09,175.75,176.02,13850.0,162.5686,162.772,162.4577,162.7073,13850.0
2019-10-30 14:45:00,176.02,176.13,175.83,175.83,12926.0,162.7073,162.809,162.5317,162.5317,12926.0
2019-10-30 14:50:00,175.92,176.12,175.85,176.03,26447.0,162.6149,162.7997,162.5501,162.7165,26447.0
2019-10-30 14:55:00,176.03,176.32,176.03,176.12,10695.0,162.7165,162.9846,162.7165,162.7997,10695.0
2019-10-30 15:00:00,176.09,176.37,176.09,176.34,14778.0,162.772,163.0308,162.772,163.0031,14778.0
2019-10-30 15:05:00,176.37,176.62,176.37,176.41,55129.0,163.0308,163.2619,163.0308,163.0678,55129.0
2019-10-30 15:10:00,176.44,176.54,176.38,176.54,13977.0,163.0955,163.188,163.0401,163.188,13977.0
2019-10-30 15:15:00,176.56,176.72,176.27,176.35,19038.0,163.2064,163.3543,162.9384,163.0123,19038.0
2019-10-30 15:20:00,176.35,176.54,176.21,176.42,15925.0,163.0123,163.188,162.8829,163.077,15925.0
2019-10-30 15:25:00,176.44,176.44,176.1,176.13,14887.0,163.0955,163.0955,162.7812,162.809,14887.0
2019-10-30 15:30:00,176.15,176.2,176.11,176.15,15868.0,162.8275,162.8737,162.7905,162.8275,15868.0
2019-10-30 15:35:00,176.15,176.66,176.14,176.36,36182.0,162.8275,163.2989,162.8182,163.0216,36182.0
2019-10-30 15:40:00,176.39,176.47,176.31,176.41,30719.0,163.0493,163.1233,162.9754,163.0678,30719.0
2019-10-30 15:45:00,176.42,176.44,176.3,176.33,38622.0,163.077,163.0955,162.9661,162.9938,38622.0
2019-10-30 15:50:00,176.34,176.6,176.33,176.5,42993.0,163.0031,163.2434,162.9938,163.151,42993.0
2019-10-30 15:55:00,176.46,176.6,176.31,176.36,94616.0,163.114,163.2434,162.9754,163.0216,94616.0
2019-10-31 09:30:00,178.25,179.5,177.5,178.07,137923.0,164.7686,165.9241,164.0754,164.6022,137923.0
2019-10-31 09:35:00,177.81,178.34,177.07,177.42,54388.0,164.3619,164.8518,163.6779,164.0014,54388.0
2019-10-31 09:40:00,177.58,178.93,177.38,178.7,64095.0,164.1493,165.3972,163.9644,165.1846,64095.0
2019-10-31 09:45:00,178.75,178.75,176.02,177.41,92747.0,165.2308,165.2308,162.7073,163.9922,92747.0
2019-10-31 09:50:00,177.34,177.77,175.25,175.95,45638.0,163.9275,164.3249,161.9955,162.6426,45638.0
2019-10-31 09:55:00,175.95,176.21,171.65,171.88,89357.0,162.6426,162.8829,158.6678,158.8804,89357.0
2019-10-31 10:00:00,172.03,174.59,171.84,174.47,61820.0,159.0191,161.3854,158.8434,161.2745,61820.0
2019-10-31 10:05:00,174.27,176.74,174.15,176.66,35768.0,161.0896,163.3728,160.9787,163.2989,35768.0
2019-10-31 10:10:00,176.56,176.95,175.39,176.08,57271.0,163.2064,163.567,162.1249,162.7628,57271.0
2019-10-31 10:15:00,175.99,176.76,175.6,176.35,31385.0,162.6796,163.3913,162.3191,163.0123,31385.0
2019-10-31 10:20:00,176.42,176.77,175.51,175.62,38874.0,163.077,163.4006,162.2359,162.3375,38874.0
2019-10-31 10:25:00,175.7,176.9,175.65,176.7,22944.0,162.4115,163.5207,162.3653,163.3359,22944.0
2019-10-31 10:30:00,176.48,177.18,176.32,176.83,41033.0,163.1325,163.7796,162.9846,163.456,41033.0
2019-10-31 10:35:00,176.6,177.3,176.6,176.97,43873.0,163.2434,163.8905,163.2434,163.5854,43873.0
2019-10-31 10:40:00,177.03,177.9,176.99,177.83,33751.0,163.6409,164.4451,163.6039,164.3804,33751.0
2019-10-31 10:45:00,177.82,177.98,177.31,177.67,49037.0,164.3712,164.519,163.8997,164.2325,49037.0
2019-10-31 10:50:00,177.76,178.62,177.64,178.15,25445.0,164.3157,165.1106,164.2048,164.6762,25445.0
2019-10-31 10:55:00,178.21,178.23,176.74,176.74,33579.0,164.7317,164.7501,163.3728,163.3728,33579.0
2019-10-31 11:00:00,176.74,177.79,176.71,177.4,54034.0,163.3728,164.3434,163.3451,163.9829,54034.0
2019-10-31 11:05:00,177.6,177.79,177.4,177.44,44077.0,164.1678,164.3434,163.9829,164.0199,44077.0
2019-10-31 11:10:00,177.44,177.59,176.06,176.34,34091.0,164.0199,164.1585,162.7443,163.0031,34091.0
2019-10-31 11:15:00,176.26,177.16,176.21,177.06,12921.0,162.9291,163.7611,162.8829,163.6686,12921.0
2019-10-31 11:20:00,177.08,177.08,176.08,176.27,22593.0,163.6871,163.6871,162.7628,162.9384,22593.0
2019-10-31 11:25:00,176.21,176.26,175.59,175.86,16127.0,162.8829,162.9291,162.3098,162.5594,16127.0
2019-10-31 11:30:00,176.04,176.28,175.67,176.27,22568.0,162.7258,162.9476,162.3838,162.9384,22568.0
2019-10-31 11:35:00,176.25,176.34,175.95,176.0,14116.0,162.9199,163.0031,162.6426,162.6888,14116.0
2019-10-31 11:40:00,176.01,176.29,175.14,176.14,24492.0,162.698,162.9569,161.8938,162.8182,24492.0
2019-10-31 11:45:00,176.15,176.3,175.59,175.73,21127.0,162.8275,162.9661,162.3098,162.4392,21127.0
2019-10-31 11:50:00,175.77,176.29,175.62,175.79,19213.0,162.4762,162.9569,162.3375,162.4947,19213.0
2019-10-31 11:55:00,175.81,176.3,175.81,176.02,14459.0,162.5132,162.9661,162.5132,162.7073,14459.0
2019-10-31 12:00:00,175.95,176.3,175.31,175.31,25238.0,162.6426,162.9661,162.051,162.051,25238.0
2019-10-31 12:05:00,175.32,175.43,174.2,174.9,64409.0,162.0602,162.1619,161.0249,161.672,64409.0
2019-10-31 12:10:00,174.83,175.76,174.68,175.69,15762.0,161.6073,162.467,161.4686,162.4022,15762.0
2019-10-31 12:15:00,175.62,176.21,175.43,175.98,13559.0,162.3375,162.8829,162.1619,162.6703,13559.0
2019-10-31 12:20:00,176.01,176.12,175.56,175.65,24300.0,162.698,162.7997,162.2821,162.3653,24300.0
2019-10-31 12:25:00,175.7,175.77,175.48,175.77,10817.0,162.4115,162.4762,162.2081,162.4762,10817.0
2019-10-31 12:30:00,175.77,176.0,174.66,174.66,84200.0,162.4762,162.6888,161.4501,161.4501,84200.0
2019-10-31 12:35:00,174.78,175.25,174.61,175.14,84215.0,161.5611,161.9955,161.4039,161.8938,84215.0
2019-10-31 12:40:00,175.22,176.1,174.79,175.94,20259.0,161.9678,162.7812,161.5703,162.6333,20259.0
2019-10-31 12:45:00,175.99,176.67,175.8,176.61,11787.0,162.6796,163.3081,162.5039,163.2527,11787.0
2019-10-31 12:50:00,176.61,176.76,176.23,176.62,12028.0,163.2527,163.3913,162.9014,163.2619,12028.0
2019-10-31 12:55:00,176.74,176.8,175.95,176.36,12972.0,163.3728,163.4283,162.6426,163.0216,12972.0
2019-10-31 13:00:00,176.37,176.61,176.08,176.59,5807.0,163.0308,163.2527,162.7628,163.2342,5807.0
2019-10-31 13:05:00,176.54,177.08,176.54,176.94,7844.0,163.188,163.6871,163.188,163.5577,7844.0
2019-10-31 13:10:00,177.02,177.43,176.65,177.04,16716.0,163.6317,164.0106,163.2896,163.6501,16716.0
2019-10-31 13:15:00,176.91,177.7,176.91,177.66,11211.0,163.53,164.2602,163.53,164.2233,11211.0
2019-10-31 13:20:00,177.61,177.7,177.03,177.03,15472.0,164.177,164.2602,163.6409,163.6409,15472.0
2019-10-31 13:25:00,177.03,177.14,176.51,177.14,11828.0,163.6409,163.7426,163.1602,163.7426,11828.0
2019-10-31 13:30:00,177.08,177.3,176.89,177.25,10563.0,163.6871,163.8905,163.5115,163.8443,10563.0
2019-10-31 13:35:00,177.29,177.78,177.16,177.78,14901.0,163.8812,164.3342,163.7611,164.3342,14901.0
2019-10-31 13:40:00,177.72,178.13,177.56,177.99,19501.0,164.2787,164.6577,164.1308,164.5283,19501.0
2019-10-31 13:45:00,177.99,178.09,177.61,178.09,10820.0,164.5283,164.6207,164.177,164.6207,10820.0
2019-10-31 13:50:00,178.03,178.23,177.87,178.14,17891.0,164.5653,164.7501,164.4174,164.6669,17891.0
2019-10-31 13:55:00,178.03,178.43,178.01,178.01,16850.0,164.5653,164.935,164.5468,164.5468,16850.0
2019-10-31 14:00:00,178.0,178.36,177.96,178.16,22440.0,164.5375,164.8703,164.5006,164.6854,22440.0
2019-10-31 14:05:00,178.13,178.65,177.91,178.14,27807.0,164.6577,165.1384,164.4543,164.6669,27807.0
2019-10-31 14:10:00,178.19,178.32,177.88,177.96,13866.0,164.7132,164.8333,164.4266,164.5006,13866.0
2019-10-31 14:15:00,177.95,178.01,177.72,178.0,19842.0,164.4913,164.5468,164.2787,164.5375,19842.0
2019-10-31 14:20:00,177.95,178.0,177.54,177.86,15353.0,164.4913,164.5375,164.1123,164.4081,15353.0
2019-10-31 14:25:00,177.87,178.01,177.69,177.93,26036.0,164.4174,164.5468,164.251,164.4728,26036.0
2019-10-31 14:30:00,177.93,178.03,177.86,177.97,29206.0,164.4728,164.5653,164.4081,164.5098,29206.0
2019-10-31 14:35:00,177.99,178.0,177.76,177.76,62663.0,164.5283,164.5375,164.3157,164.3157,62663.0
2019-10-31 14:40:00,177.77,178.01,177.67,177.81,22444.0,164.3249,164.5468,164.2325,164.3619,22444.0
2019-10-31 14:45:00,177.77,177.8,177.31,177.31,21654.0,164.3249,164.3527,163.8997,163.8997,21654.0
2019-10-31 14:50:00,177.37,177.41,177.14,177.29,21568.0,163.9552,163.9922,163.7426,163.8812,21568.0
2019-10-31 14:55:00,177.3,177.38,177.15,177.24,17893.0,163.8905,163.9644,163.7518,163.835,17893.0
2019-10-31 15:00:00,177.3,177.62,177.29,177.47,20793.0,163.8905,164.1863,163.8812,164.0476,20793.0
2019-10-31 15:05:00,177.49,177.51,177.33,177.49,14015.0,164.0661,164.0846,163.9182,164.0661,14015.0
2019-10-31 15:10:00,177.5,177.53,177.38,177.43,20872.0,164.0754,164.1031,163.9644,164.0106,20872.0
2019-10-31 15:15:00,177.46,177.52,177.34,177.39,20847.0,164.0384,164.0938,163.9275,163.9737,20847.0
2019-10-31 15:20:00,177.36,177.41,177.27,177.37,21934.0,163.9459,163.9922,163.8627,163.9552,21934.0
2019-10-31 15:25:00,177.37,177.37,176.7,177.05,102045.0,163.9552,163.9552,163.3359,163.6594,102045.0
2019-10-31 15:30:00,177.05,177.54,177.01,177.52,42480.0,163.6594,164.1123,163.6224,164.0938,42480.0
2019-10-31 15:35:00,177.52,177.57,177.37,177.5,30775.0,164.0938,164.1401,163.9552,164.0754,30775.0
2019-10-31 15:40:00,177.5,177.53,177.44,177.46,40767.0,164.0754,164.1031,164.0199,164.0384,40767.0
2019-10-31 15:45:00,177.44,177.57,177.36,177.45,74482.0,164.0199,164.1401,163.9459,164.0291,74482.0
2019-10-31 15:50:00,177.42,178.44,177.4,178.22,98694.0,164.0014,164.9443,163.9829,164.7409,98694.0
2019-10-31 15:55:00,178.21,178.56,178.17,178.45,179412.0,164.7317,165.0552,164.6947,164.9535,179412.0
2019-11-01 09:30:00,179.21,179.77,178.0,179.35,61454.0,165.656,166.1737,164.5375,165.7854,61454.0
2019-11-01 09:35:00,179.35,180.5,179.31,180.08,83105.0,165.7854,166.8485,165.7485,166.4602,83105.0
2019-11-01 09:40:00,179.97,180.23,179.48,180.06,35882.0,166.3585,166.5989,165.9056,166.4417,35882.0
2019-11-01 09:45:00,179.93,181.5,179.93,181.48,66868.0,166.3216,167.7728,166.3216,167.7543,66868.0
2019-11-01 09:50:00,181.52,182.66,181.46,182.66,60203.0,167.7913,168.8451,167.7359,168.8451,60203.0
2019-11-01 09:55:00,182.65,182.81,181.68,181.94,75929.0,168.8358,168.9837,167.9392,168.1795,75929.0
2019-11-01 10:00:00,182.04,184.34,181.73,184.15,54372.0,168.272,170.398,167.9854,170.2224,54372.0
2019-11-01 10:05:00,184.12,184.42,183.9,184.35,46594.0,170.1947,170.472,169.9913,170.4073,46594.0
2019-11-01 10:10:00,184.26,184.39,183.75,184.03,43553.0,170.3241,170.4442,169.8527,170.1115,43553.0
2019-11-01 10:15:00,184.02,184.31,183.77,184.1,23963.0,170.1022,170.3703,169.8711,170.1762,23963.0
2019-11-01 10:20:00,184.04,184.2,183.72,183.95,31041.0,170.1207,170.2686,169.8249,170.0375,31041.0
2019-11-01 10:25:00,184.0,184.07,183.16,183.16,33028.0,170.0837,170.1485,169.3073,169.3073,33028.0
2019-11-01 10:30:00,183.07,183.78,183.07,183.78,29628.0,169.2241,169.8804,169.2241,169.8804,29628.0
2019-11-01 10:35:00,183.7,183.89,183.38,183.84,19819.0,169.8064,169.9821,169.5106,169.9358,19819.0
2019-11-01 10:40:00,183.89,184.11,183.82,184.11,16219.0,169.9821,170.1854,169.9174,170.1854,16219.0
2019-11-01 10:45:00,184.15,184.46,183.69,183.69,112845.0,170.2224,170.509,169.7972,169.7972,112845.0
2019-11-01 10:50:00,183.69,183.98,182.74,182.96,32737.0,169.7972,170.0653,168.919,169.1224,32737.0
2019-11-01 10:55:00,182.97,183.31,182.76,183.21,24468.0,169.1316,169.4459,168.9375,169.3535,24468.0
2019-11-01 11:00:00,183.26,183.97,183.22,183.84,11881.0,169.3997,170.056,169.3627,169.9358,11881.0
2019-11-01 11:05:00,183.8,183.99,183.75,183.87,21197.0,169.8989,170.0745,169.8527,169.9636,21197.0
2019-11-01 11:10:00,183.92,183.92,183.7,183.76,49913.0,170.0098,170.0098,169.8064,169.8619,49913.0
2019-11-01 11:15:00,183.75,184.01,183.71,183.88,13508.0,169.8527,170.093,169.8157,169.9728,13508.0
2019-11-01 11:20:00,183.88,183.91,183.58,183.67,90626.0,169.9728,170.0006,169.6955,169.7787,90626.0
2019-11-01 11:25:00,183.69,183.81,183.42,183.66,53278.0,169.7972,169.9081,169.5476,169.7695,53278.0
2019-11-01 11:30:00,183.72,183.8,183.56,183.77,11186.0,169.8249,169.8989,169.677,169.8711,11186.0
2019-11-01 11:35:00,183.78,183.94,183.72,183.91,85108.0,169.8804,170.0283,169.8249,170.0006,85108.0
2019-11-01 11:40:00,183.87,183.94,183.72,183.74,14314.0,169.9636,170.0283,169.8249,169.8434,14314.0
2019-11-01 11:45:00,183.74,184.01,183.73,183.92,6943.0,169.8434,170.093,169.8342,170.0098,6943.0
2019-11-01 11:50:00,183.94,184.21,183.9,184.02,18273.0,170.0283,170.2779,169.9913,170.1022,18273.0
2019-11-01 11:55:00,183.97,184.07,183.93,183.98,6694.0,170.056,170.1485,170.019,170.0653,6694.0
2019-11-01 12:00:00,184.0,184.18,183.93,184.15,10866.0,170.0837,170.2501,170.019,170.2224,10866.0
2019-11-01 12:05:00,184.16,184.56,184.16,184.39,15478.0,170.2316,170.6014,170.2316,170.4442,15478.0
2019-11-01 12:10:00,184.39,184.39,183.74,183.74,13100.0,170.4442,170.4442,169.8434,169.8434,13100.0
2019-11-01 12:15:00,183.73,183.9,183.49,183.62,15368.0,169.8342,169.9913,169.6123,169.7325,15368.0
2019-11-01 12:20:00,183.68,183.68,183.22,183.37,12543.0,169.7879,169.7879,169.3627,169.5014,12543.0
2019-11-01 12:25:00,183.34,183.34,182.27,182.51,59031.0,169.4737,169.4737,168.4846,168.7064,59031.0
2019-11-01 12:30:00,182.5,182.94,182.44,182.81,13024.0,168.6972,169.1039,168.6417,168.9837,13024.0
2019-11-01 12:35:00,182.78,182.89,182.4,182.47,7000.0,168.956,169.0577,168.6048,168.6695,7000.0
2019-11-01 12:40:00,182.47,182.56,181.88,181.91,42973.0,168.6695,168.7527,168.1241,168.1518,42973.0
2019-11-01 12:45:00,181.91,181.94,181.28,181.54,50745.0,168.1518,168.1795,167.5695,167.8098,50745.0
2019-11-01 12:50:00,181.52,181.67,181.37,181.53,9249.0,167.7913,167.93,167.6527,167.8006,9249.0
2019-11-01 12:55:00,181.53,181.81,181.2,181.7,25115.0,167.8006,168.0594,167.4955,167.9577,25115.0
2019-11-01 13:00:00,181.71,181.76,181.15,181.28,7553.0,167.9669,168.0132,167.4493,167.5695,7553.0
2019-11-01 13:05:00,181.28,181.28,180.63,180.8,21488.0,167.5695,167.5695,166.9686,167.1258,21488.0
2019-11-01 13:10:00,180.82,180.96,180.71,180.87,14506.0,167.1443,167.2737,167.0426,167.1905,14506.0
2019-11-01 13:15:00,180.83,181.11,180.74,180.99,23928.0,167.1535,167.4123,167.0703,167.3014,23928.0
2019-11-01 13:20:00,180.95,181.25,180.9,180.99,18942.0,167.2644,167.5417,167.2182,167.3014,18942.0
2019-11-01 13:25:00,180.96,181.12,180.95,181.05,8151.0,167.2737,167.4216,167.2644,167.3569,8151.0
2019-11-01 13:30:00,181.06,181.06,180.72,180.73,20166.0,167.3661,167.3661,167.0518,167.0611,20166.0
2019-11-01 13:35:00,180.67,180.7,180.07,180.7,46624.0,167.0056,167.0333,166.451,167.0333,46624.0
2019-11-01 13:40:00,180.69,181.18,180.69,181.14,3906.0,167.0241,167.477,167.0241,167.4401,3906.0
2019-11-01 13:45:00,181.31,181.62,181.24,181.37,7733.0,167.5972,167.8837,167.5325,167.6527,7733.0
2019-11-01 13:50:00,181.33,181.49,181.25,181.31,4579.0,167.6157,167.7636,167.5417,167.5972,4579.0
2019-11-01 13:55:00,181.28,181.29,181.03,181.05,10459.0,167.5695,167.5787,167.3384,167.3569,10459.0
2019-11-01 14:00:00,181.04,181.21,181.04,181.08,7749.0,167.3476,167.5048,167.3476,167.3846,7749.0
2019-11-01 14:05:00,181.09,181.12,180.34,180.34,73448.0,167.3938,167.4216,166.7006,166.7006,73448.0
2019-11-01 14:10:00,180.39,180.66,180.36,180.57,9956.0,166.7468,166.9964,166.719,166.9132,9956.0
2019-11-01 14:15:00,180.64,180.84,180.64,180.75,7348.0,166.9779,167.1627,166.9779,167.0795,7348.0
2019-11-01 14:20:00,180.78,180.94,180.69,180.85,10527.0,167.1073,167.2552,167.0241,167.172,10527.0
2019-11-01 14:25:00,180.84,181.07,180.78,180.98,23834.0,167.1627,167.3753,167.1073,167.2922,23834.0
2019-11-01 14:30:00,181.02,181.33,180.97,181.22,46904.0,167.3291,167.6157,167.2829,167.514,46904.0
2019-11-01 14:35:00,181.22,181.39,181.18,181.33,11565.0,167.514,167.6711,167.477,167.6157,11565.0
2019-11-01 14:40:00,181.35,181.43,181.19,181.21,9091.0,167.6342,167.7081,167.4863,167.5048,9091.0
2019-11-01 14:45:00,181.24,181.24,180.94,181.19,20532.0,167.5325,167.5325,167.2552,167.4863,20532.0
2019-11-01 14:50:00,181.18,181.26,180.98,181.04,13323.0,167.477,167.551,167.2922,167.3476,13323.0
2019-11-01 14:55:00,181.04,181.26,180.99,181.17,15929.0,167.3476,167.551,167.3014,167.4678,15929.0
2019-11-01 15:00:00,181.16,181.18,181.0,181.03,13633.0,167.4585,167.477,167.3106,167.3384,13633.0
2019-11-01 15:05:00,181.05,181.13,180.98,181.12,7240.0,167.3569,167.4308,167.2922,167.4216,7240.0
2019-11-01 15:10:00,181.09,181.17,181.01,181.13,20487.0,167.3938,167.4678,167.3199,167.4308,20487.0
2019-11-01 15:15:00,181.13,181.24,181.02,181.08,12607.0,167.4308,167.5325,167.3291,167.3846,12607.0
2019-11-01 15:20:00,181.06,181.07,180.91,180.96,18785.0,167.3661,167.3753,167.2274,167.2737,18785.0
2019-11-01 15:25:00,180.95,181.34,180.94,181.33,13341.0,167.2644,167.6249,167.2552,167.6157,13341.0
2019-11-01 15:30:00,181.31,181.39,181.18,181.27,16756.0,167.5972,167.6711,167.477,167.5602,16756.0
2019-11-01 15:35:00,181.27,181.38,181.12,181.14,20352.0,167.5602,167.6619,167.4216,167.4401,20352.0
2019-11-01 15:40:00,181.14,181.21,181.0,181.13,16292.0,167.4401,167.5048,167.3106,167.4308,16292.0
2019-11-01 15:45:00,181.11,181.11,180.65,180.67,21784.0,167.4123,167.4123,166.9871,167.0056,21784.0
2019-11-01 15:50:00,180.68,180.73,180.15,180.28,36871.0,167.0148,167.0611,166.5249,166.6451,36871.0
2019-11-01 15:55:00,180.3,180.37,179.49,179.53,168241.0,166.6636,166.7283,165.9148,165.9518,168241.0
2019-11-04 09:30:00,181.31,181.8,180.4,181.48,50248.0,167.5972,168.0501,166.756,167.7543,50248.0
2019-11-04 09:35:00,181.48,181.69,180.61,181.12,23987.0,167.7543,167.9485,166.9501,167.4216,23987.0
2019-11-04 09:40:00,180.94,181.29,180.84,180.93,24759.0,167.2552,167.5787,167.1627,167.2459,24759.0
2019-11-04 09:45:00,180.89,180.89,179.51,179.64,25194.0,167.209,167.209,165.9333,166.0535,25194.0
2019-11-04 09:50:00,179.55,179.66,178.67,178.86,38184.0,165.9703,166.072,165.1569,165.3325,38184.0
2019-11-04 09:55:00,178.81,179.39,178.45,179.39,21919.0,165.2863,165.8224,164.9535,165.8224,21919.0
2019-11-04 10:00:00,179.39,179.92,179.17,179.51,22055.0,165.8224,166.3123,165.619,165.9333,22055.0
2019-11-04 10:05:00,179.49,179.65,178.7,179.58,81036.0,165.9148,166.0627,165.1846,165.998,81036.0
2019-11-04 10:10:00,179.66,179.7,179.06,179.12,64598.0,166.072,166.109,165.5174,165.5728,64598.0
2019-11-04 10:15:00,179.26,179.64,179.02,179.64,27611.0,165.7022,166.0535,165.4804,166.0535,27611.0
2019-11-04 10:20:00,179.6,179.6,178.45,178.63,51221.0,166.0165,166.0165,164.9535,165.1199,51221.0
2019-11-04 10:25:00,178.58,178.92,178.54,178.78,14500.0,165.0737,165.388,165.0367,165.2585,14500.0
2019-11-04 10:30:00,178.75,179.21,178.75,179.1,8250.0,165.2308,165.656,165.2308,165.5543,8250.0
2019-11-04 10:35:00,179.04,179.09,178.84,179.02,8895.0,165.4989,165.5451,165.314,165.4804,8895.0
2019-11-04 10:40:00,179.08,179.51,179.08,179.26,20809.0,165.5359,165.9333,165.5359,165.7022,20809.0
2019-11-04 10:45:00,179.29,179.69,179.28,179.63,19158.0,165.73,166.0997,165.7207,166.0443,19158.0
2019-11-04 10:50:00,179.6,180.08,179.57,179.96,14793.0,166.0165,166.4602,165.9888,166.3493,14793.0
2019-11-04 10:55:00,179.98,179.99,179.83,179.91,7830.0,166.3678,166.377,166.2291,166.3031,7830.0
2019-11-04 11:00:00,179.9,180.5,179.88,180.5,12229.0,166.2938,166.8485,166.2753,166.8485,12229.0
2019-11-04 11:05:00,180.5,180.64,180.43,180.53,11483.0,166.8485,166.9779,166.7838,166.8762,11483.0
2019-11-04 11:10:00,180.48,180.68,180.38,180.42,10866.0,166.83,167.0148,166.7375,166.7745,10866.0
2019-11-04 11:15:00,180.46,181.03,180.46,180.97,10939.0,166.8115,167.3384,166.8115,167.2829,10939.0
2019-11-04 11:20:00,180.98,181.14,180.93,181.09,11083.0,167.2922,167.4401,167.2459,167.3938,11083.0
2019-11-04 11:25:00,181.07,181.13,180.79,180.84,22017.0,167.3753,167.4308,167.1165,167.1627,22017.0
2019-11-04 11:30:00,180.88,181.16,180.84,180.99,17739.0,167.1997,167.4585,167.1627,167.3014,17739.0
2019-11-04 11:35:00,180.98,181.04,180.81,181.0,7512.0,167.2922,167.3476,167.135,167.3106,7512.0
2019-11-04 11:40:00,180.99,181.1,180.69,180.98,8513.0,167.3014,167.4031,167.0241,167.2922,8513.0
2019-11-04 11:45:00,181.02,181.2,180.87,181.11,13385.0,167.3291,167.4955,167.1905,167.4123,13385.0
2019-11-04 11:50:00,181.1,181.37,181.03,181.3,9271.0,167.4031,167.6527,167.3384,167.588,9271.0
2019-11-04 11:55:00,181.33,181.36,181.25,181.3,6131.0,167.6157,167.6434,167.5417,167.588,6131.0
2019-11-04 12:00:00,181.28,181.73,181.28,181.68,12564.0,167.5695,167.9854,167.5695,167.9392,12564.0
2019-11-04 12:05:00,181.68,181.69,181.28,181.28,14452.0,167.9392,167.9485,167.5695,167.5695,14452.0
2019-11-04 12:10:00,181.25,181.25,180.93,181.08,13129.0,167.5417,167.5417,167.2459,167.3846,13129.0
2019-11-04 12:15:00,181.1,181.54,181.08,181.47,32243.0,167.4031,167.8098,167.3846,167.7451,32243.0
2019-11-04 12:20:00,181.48,181.68,181.47,181.63,9792.0,167.7543,167.9392,167.7451,167.893,9792.0
2019-11-04 12:25:00,181.59,181.7,181.46,181.7,9949.0,167.856,167.9577,167.7359,167.9577,9949.0
2019-11-04 12:30:00,181.7,181.7,181.48,181.67,6141.0,167.9577,167.9577,167.7543,167.93,6141.0
2019-11-04 12:35:00,181.67,181.8,181.64,181.78,9052.0,167.93,168.0501,167.9022,168.0316,9052.0
2019-11-04 12:40:00,181.76,181.79,181.65,181.68,15933.0,168.0132,168.0409,167.9115,167.9392,15933.0
2019-11-04 12:45:00,181.71,181.88,181.64,181.88,6540.0,167.9669,168.1241,167.9022,168.1241,6540.0
2019-11-04 12:50:00,181.85,182.0,181.84,181.91,11203.0,168.0964,168.235,168.0871,168.1518,11203.0
2019-11-04 12:55:00,181.91,181.91,181.68,181.86,4780.0,168.1518,168.1518,167.9392,168.1056,4780.0
2019-11-04 13:00:00,181.85,181.85,181.74,181.81,5750.0,168.0964,168.0964,167.9947,168.0594,5750.0
2019-11-04 13:05:00,181.87,181.96,181.63,181.73,16170.0,168.1148,168.198,167.893,167.9854,16170.0
2019-11-04 13:10:00,181.66,181.87,181.66,181.72,8105.0,167.9207,168.1148,167.9207,167.9762,8105.0
2019-11-04 13:15:00,181.68,181.7,181.52,181.66,7702.0,167.9392,167.9577,167.7913,167.9207,7702.0
2019-11-04 13:20:00,181.66,181.82,181.63,181.78,6021.0,167.9207,168.0686,167.893,168.0316,6021.0
2019-11-04 13:25:00,181.76,181.95,181.72,181.87,9773.0,168.0132,168.1888,167.9762,168.1148,9773.0
2019-11-04 13:30:00,181.87,181.89,181.76,181.87,6055.0,168.1148,168.1333,168.0132,168.1148,6055.0
2019-11-04 13:35:00,181.83,181.87,181.56,181.63,5555.0,168.0779,168.1148,167.8283,167.893,5555.0
2019-11-04 13:40:00,181.59,181.8,181.52,181.78,6715.0,167.856,168.0501,167.7913,168.0316,6715.0
2019-11-04 13:45:00,181.81,181.96,181.73,181.96,10206.0,168.0594,168.198,167.9854,168.198,10206.0
2019-11-04 13:50:00,181.95,182.02,181.8,182.02,6476.0,168.1888,168.2535,168.0501,168.2535,6476.0
2019-11-04 13:55:00,182.04,182.14,181.93,182.07,13034.0,168.272,168.3644,168.1703,168.2997,13034.0
2019-11-04 14:00:00,182.11,182.35,182.1,182.34,9039.0,168.3367,168.5585,168.3274,168.5493,9039.0
2019-11-04 14:05:00,182.37,182.45,182.27,182.36,12830.0,168.577,168.651,168.4846,168.5678,12830.0
2019-11-04 14:10:00,182.36,182.43,182.29,182.4,6892.0,168.5678,168.6325,168.5031,168.6048,6892.0
2019-11-04 14:15:00,182.41,182.58,182.34,182.55,11434.0,168.614,168.7711,168.5493,168.7434,11434.0
2019-11-04 14:20:00,182.56,182.67,182.54,182.59,25503.0,168.7527,168.8543,168.7342,168.7804,25503.0
2019-11-04 14:25:00,182.59,182.84,182.59,182.74,13967.0,168.7804,169.0115,168.7804,168.919,13967.0
2019-11-04 14:30:00,182.78,182.92,182.7,182.89,13199.0,168.956,169.0854,168.8821,169.0577,13199.0
2019-11-04 14:35:00,182.83,183.2,182.83,183.05,26258.0,169.0022,169.3443,169.0022,169.2056,26258.0
2019-11-04 14:40:00,182.99,183.15,182.98,183.09,13800.0,169.1501,169.298,169.1409,169.2426,13800.0
2019-11-04 14:45:00,183.08,183.56,183.07,183.49,23842.0,169.2333,169.677,169.2241,169.6123,23842.0
2019-11-04 14:50:00,183.5,183.51,183.21,183.33,12141.0,169.6216,169.6308,169.3535,169.4644,12141.0
2019-11-04 14:55:00,183.35,183.61,183.25,183.51,11861.0,169.4829,169.7232,169.3905,169.6308,11861.0
2019-11-04 15:00:00,183.56,183.68,183.45,183.48,17659.0,169.677,169.7879,169.5753,169.6031,17659.0
2019-11-04 15:05:00,183.47,183.48,183.26,183.33,13686.0,169.5938,169.6031,169.3997,169.4644,13686.0
2019-11-04 15:10:00,183.35,183.41,183.27,183.29,19728.0,169.4829,169.5384,169.409,169.4274,19728.0
2019-11-04 15:15:00,183.3,183.47,183.21,183.31,15174.0,169.4367,169.5938,169.3535,169.4459,15174.0
2019-11-04 15:20:00,183.31,183.39,183.24,183.3,17518.0,169.4459,169.5199,169.3812,169.4367,17518.0
2019-11-04 15:25:00,183.28,183.32,183.19,183.23,13909.0,169.4182,169.4552,169.335,169.372,13909.0
2019-11-04 15:30:00,183.21,183.5,183.21,183.43,25486.0,169.3535,169.6216,169.3535,169.5569,25486.0
2019-11-04 15:35:00,183.43,183.48,183.23,183.23,35300.0,169.5569,169.6031,169.372,169.372,35300.0
2019-11-04 15:40:00,183.27,183.46,183.27,183.41,27171.0,169.409,169.5846,169.409,169.5384,27171.0
2019-11-04 15:45:00,183.43,183.5,183.32,183.34,29259.0,169.5569,169.6216,169.4552,169.4737,29259.0
2019-11-04 15:50:00,183.32,183.36,183.04,183.16,60483.0,169.4552,169.4922,169.1964,169.3073,60483.0
2019-11-04 15:55:00,183.2,183.21,183.0,183.12,95517.0,169.3443,169.3535,169.1594,169.2703,95517.0
2019-11-05 09:30:00,184.0,184.74,183.49,183.49,38370.0,170.0837,170.7678,169.6123,169.6123,38370.0
2019-11-05 09:35:00,183.57,183.6,182.16,183.0,23252.0,169.6863,169.714,168.3829,169.1594,23252.0
2019-11-05 09:40:00,182.92,183.98,182.76,183.85,21623.0,169.0854,170.0653,168.9375,169.9451,21623.0
2019-11-05 09:45:00,183.85,184.43,183.76,184.05,10872.0,169.9451,170.4812,169.8619,170.13,10872.0
2019-11-05 09:50:00,183.98,184.11,183.48,183.89,11157.0,170.0653,170.1854,169.6031,169.9821,11157.0
2019-11-05 09:55:00,183.97,184.05,183.6,183.89,30849.0,170.056,170.13,169.714,169.9821,30849.0
2019-11-05 10:00:00,183.94,184.18,183.62,183.84,40067.0,170.0283,170.2501,169.7325,169.9358,40067.0
2019-11-05 10:05:00,183.87,184.08,183.06,183.44,59895.0,169.9636,170.1577,169.2148,169.5661,59895.0
2019-11-05 10:10:00,183.5,183.63,183.02,183.32,12267.0,169.6216,169.7417,169.1779,169.4552,12267.0
2019-11-05 10:15:00,183.27,183.28,182.75,183.2,48021.0,169.409,169.4182,168.9283,169.3443,48021.0
2019-11-05 10:20:00,183.14,183.67,182.91,182.97,40375.0,169.2888,169.7787,169.0762,169.1316,40375.0
2019-11-05 10:25:00,182.97,183.06,182.05,182.47,112890.0,169.1316,169.2148,168.2812,168.6695,112890.0
2019-11-05 10:30:00,182.47,183.38,182.47,183.12,56317.0,168.6695,169.5106,168.6695,169.2703,56317.0
2019-11-05 10:35:00,183.16,183.5,182.95,183.08,22471.0,169.3073,169.6216,169.1132,169.2333,22471.0
2019-11-05 10:40:00,183.08,183.11,182.31,182.35,30224.0,169.2333,169.2611,168.5216,168.5585,30224.0
2019-11-05 10:45:00,182.23,182.79,181.88,181.93,125061.0,168.4476,168.9653,168.1241,168.1703,125061.0
2019-11-05 10:50:00,182.04,182.65,182.04,182.35,33813.0,168.272,168.8358,168.272,168.5585,33813.0
2019-11-05 10:55:00,182.48,182.57,182.11,182.19,8066.0,168.6787,168.7619,168.3367,168.4106,8066.0
2019-11-05 11:00:00,182.19,182.32,181.74,181.84,24165.0,168.4106,168.5308,167.9947,168.0871,24165.0
2019-11-05 11:05:00,181.77,182.48,181.72,182.35,11310.0,168.0224,168.6787,167.9762,168.5585,11310.0
2019-11-05 11:10:00,182.38,182.95,182.32,182.58,61324.0,168.5863,169.1132,168.5308,168.7711,61324.0
2019-11-05 11:15:00,182.48,182.72,182.37,182.66,17705.0,168.6787,168.9006,168.577,168.8451,17705.0
2019-11-05 11:20:00,182.66,182.73,182.31,182.33,11585.0,168.8451,168.9098,168.5216,168.5401,11585.0
2019-11-05 11:25:00,182.36,182.4,182.04,182.31,9770.0,168.5678,168.6048,168.272,168.5216,9770.0
2019-11-05 11:30:00,182.3,182.38,182.11,182.12,45080.0,168.5123,168.5863,168.3367,168.3459,45080.0
2019-11-05 11:35:00,182.12,182.41,181.84,181.84,11245.0,168.3459,168.614,168.0871,168.0871,11245.0
2019-11-05 11:40:00,181.84,182.0,181.74,181.87,14560.0,168.0871,168.235,167.9947,168.1148,14560.0
2019-11-05 11:45:00,181.86,182.05,181.73,181.95,20154.0,168.1056,168.2812,167.9854,168.1888,20154.0
2019-11-05 11:50:00,181.95,181.99,181.68,181.93,42510.0,168.1888,168.2258,167.9392,168.1703,42510.0
2019-11-05 11:55:00,182.0,182.22,181.9,181.93,22235.0,168.235,168.4384,168.1426,168.1703,22235.0
2019-11-05 12:00:00,181.93,182.14,181.92,182.06,17848.0,168.1703,168.3644,168.1611,168.2905,17848.0
2019-11-05 12:05:00,182.03,182.15,181.94,182.02,14278.0,168.2627,168.3737,168.1795,168.2535,14278.0
2019-11-05 12:10:00,182.03,182.1,181.89,181.99,30781.0,168.2627,168.3274,168.1333,168.2258,30781.0
2019-11-05 12:15:00,181.94,182.05,181.9,181.93,11870.0,168.1795,168.2812,168.1426,168.1703,11870.0
2019-11-05 12:20:00,182.0,182.1,181.9,182.01,14315.0,168.235,168.3274,168.1426,168.2443,14315.0
2019-11-05 12:25:00,182.0,182.45,181.99,182.2,26301.0,168.235,168.651,168.2258,168.4199,26301.0
2019-11-05 12:30:00,182.18,182.46,182.11,182.4,13447.0,168.4014,168.6602,168.3367,168.6048,13447.0
2019-11-05 12:35:00,182.41,182.61,182.37,182.48,21472.0,168.614,168.7989,168.577,168.6787,21472.0
2019-11-05 12:40:00,182.48,182.71,182.46,182.62,14203.0,168.6787,168.8913,168.6602,168.8081,14203.0
2019-11-05 12:45:00,182.62,182.73,182.55,182.69,21438.0,168.8081,168.9098,168.7434,168.8728,21438.0
2019-11-05 12:50:00,182.65,182.85,182.58,182.77,5956.0,168.8358,169.0207,168.7711,168.9468,5956.0
2019-11-05 12:55:00,182.85,183.23,182.85,183.13,10460.0,169.0207,169.372,169.0207,169.2795,10460.0
2019-11-05 13:00:00,183.18,183.24,183.14,183.16,6270.0,169.3258,169.3812,169.2888,169.3073,6270.0
2019-11-05 13:05:00,183.2,183.72,183.19,183.58,9722.0,169.3443,169.8249,169.335,169.6955,9722.0
2019-11-05 13:10:00,183.59,183.82,183.59,183.69,4777.0,169.7048,169.9174,169.7048,169.7972,4777.0
2019-11-05 13:15:00,183.64,183.64,183.08,183.24,6809.0,169.751,169.751,169.2333,169.3812,6809.0
2019-11-05 13:20:00,183.16,183.35,183.16,183.34,4508.0,169.3073,169.4829,169.3073,169.4737,4508.0
2019-11-05 13:25:00,183.34,183.61,183.2,183.22,5227.0,169.4737,169.7232,169.3443,169.3627,5227.0
2019-11-05 13:30:00,183.22,183.72,183.2,183.43,8207.0,169.3627,169.8249,169.3443,169.5569,8207.0
2019-11-05 13:35:00,183.43,183.74,183.27,183.66,8760.0,169.5569,169.8434,169.409,169.7695,8760.0
2019-11-05 13:40:00,183.73,183.73,183.45,183.57,4075.0,169.8342,169.8342,169.5753,169.6863,4075.0
2019-11-05 13:45:00,183.6,183.6,183.47,183.55,6654.0,169.714,169.714,169.5938,169.6678,6654.0
2019-11-05 13:50:00,183.56,183.58,183.33,183.33,7252.0,169.677,169.6955,169.4644,169.4644,7252.0
2019-11-05 13:55:00,183.33,183.36,182.91,183.03,10586.0,169.4644,169.4922,169.0762,169.1871,10586.0
2019-11-05 14:00:00,183.04,183.3,182.98,183.19,5107.0,169.1964,169.4367,169.1409,169.335,5107.0
2019-11-05 14:05:00,183.23,183.53,183.23,183.53,6405.0,169.372,169.6493,169.372,169.6493,6405.0
2019-11-05 14:10:00,183.53,183.72,183.52,183.62,6541.0,169.6493,169.8249,169.64,169.7325,6541.0
2019-11-05 14:15:00,183.57,183.63,183.31,183.49,10272.0,169.6863,169.7417,169.4459,169.6123,10272.0
2019-11-05 14:20:00,183.48,183.5,183.27,183.3,4900.0,169.6031,169.6216,169.409,169.4367,4900.0
2019-11-05 14:25:00,183.21,183.28,183.0,183.0,4751.0,169.3535,169.4182,169.1594,169.1594,4751.0
2019-11-05 14:30:00,182.99,183.11,182.98,183.01,9049.0,169.1501,169.2611,169.1409,169.1686,9049.0
2019-11-05 14:35:00,183.05,183.07,182.9,183.0,10454.0,169.2056,169.2241,169.0669,169.1594,10454.0
2019-11-05 14:40:00,182.99,183.05,182.91,182.98,5690.0,169.1501,169.2056,169.0762,169.1409,5690.0
2019-11-05 14:45:00,182.97,183.18,182.97,183.01,15471.0,169.1316,169.3258,169.1316,169.1686,15471.0
2019-11-05 14:50:00,182.99,183.08,182.93,183.0,7398.0,169.1501,169.2333,169.0947,169.1594,7398.0
2019-11-05 14:55:00,183.11,183.12,182.85,182.85,12790.0,169.2611,169.2703,169.0207,169.0207,12790.0
2019-11-05 15:00:00,182.83,182.83,182.55,182.57,12562.0,169.0022,169.0022,168.7434,168.7619,12562.0
2019-11-05 15:05:00,182.56,182.61,182.27,182.43,8123.0,168.7527,168.7989,168.4846,168.6325,8123.0
2019-11-05 15:10:00,182.39,182.62,182.32,182.54,11651.0,168.5955,168.8081,168.5308,168.7342,11651.0
2019-11-05 15:15:00,182.5,182.58,182.38,182.51,7101.0,168.6972,168.7711,168.5863,168.7064,7101.0
2019-11-05 15:20:00,182.55,182.59,182.36,182.42,9371.0,168.7434,168.7804,168.5678,168.6232,9371.0
2019-11-05 15:25:00,182.42,182.53,182.38,182.45,9518.0,168.6232,168.7249,168.5863,168.651,9518.0
2019-11-05 15:30:00,182.45,182.45,182.02,182.36,33199.0,168.651,168.651,168.2535,168.5678,33199.0
2019-11-05 15:35:00,182.32,182.36,182.18,182.28,11534.0,168.5308,168.5678,168.4014,168.4938,11534.0
2019-11-05 15:40:00,182.29,182.45,182.08,182.08,12670.0,168.5031,168.651,168.309,168.309,12670.0
2019-11-05 15:45:00,182.06,182.13,181.95,181.95,14705.0,168.2905,168.3552,168.1888,168.1888,14705.0
2019-11-05 15:50:00,181.96,182.33,181.96,182.3,39697.0,168.198,168.5401,168.198,168.5123,39697.0
2019-11-05 15:55:00,182.24,182.5,181.84,181.89,126074.0,168.4569,168.6972,168.0871,168.1333,126074.0
2019-11-06 09:30:00,182.97,184.44,182.21,183.42,52165.0,169.1316,170.4905,168.4291,169.5476,52165.0
2019-11-06 09:35:00,183.42,183.64,182.01,183.28,14889.0,169.5476,169.751,168.2443,169.4182,14889.0
2019-11-06 09:40:00,183.28,183.35,182.17,182.7,8108.0,169.4182,169.4829,168.3922,168.8821,8108.0
2019-11-06 09:45:00,182.5,182.93,182.14,182.27,9951.0,168.6972,169.0947,168.3644,168.4846,9951.0
2019-11-06 09:50:00,182.14,183.0,182.14,182.68,7771.0,168.3644,169.1594,168.3644,168.8636,7771.0
2019-11-06 09:55:00,182.66,183.12,182.61,182.83,24914.0,168.8451,169.2703,168.7989,169.0022,24914.0
2019-11-06 10:00:00,182.8,183.02,182.35,182.67,11023.0,168.9745,169.1779,168.5585,168.8543,11023.0
2019-11-06 10:05:00,182.67,182.7,181.74,182.15,61539.0,168.8543,168.8821,167.9947,168.3737,61539.0
2019-11-06 10:10:00,182.21,183.19,181.96,183.19,22719.0,168.4291,169.335,168.198,169.335,22719.0
2019-11-06 10:15:00,183.0,183.6,182.82,183.29,12096.0,169.1594,169.714,168.993,169.4274,12096.0
2019-11-06 10:20:00,183.36,183.84,183.15,183.42,11726.0,169.4922,169.9358,169.298,169.5476,11726.0
2019-11-06 10:25:00,183.36,183.36,182.8,182.87,10516.0,169.4922,169.4922,168.9745,169.0392,10516.0
2019-11-06 10:30:00,182.56,182.69,182.13,182.29,5128.0,168.7527,168.8728,168.3552,168.5031,5128.0
2019-11-06 10:35:00,182.31,183.01,182.31,182.89,3900.0,168.5216,169.1686,168.5216,169.0577,3900.0
2019-11-06 10:40:00,182.94,183.2,182.85,183.05,7049.0,169.1039,169.3443,169.0207,169.2056,7049.0
2019-11-06 10:45:00,183.0,183.15,182.81,182.97,6320.0,169.1594,169.298,168.9837,169.1316,6320.0
2019-11-06 10:50:00,182.89,182.98,182.72,182.86,8860.0,169.0577,169.1409,168.9006,169.03,8860.0
2019-11-06 10:55:00,182.86,182.89,182.57,182.57,4228.0,169.03,169.0577,168.7619,168.7619,4228.0
2019-11-06 11:00:00,182.6,182.72,182.44,182.55,12154.0,168.7896,168.9006,168.6417,168.7434,12154.0
2019-11-06 11:05:00,182.6,182.7,182.46,182.46,6281.0,168.7896,168.8821,168.6602,168.6602,6281.0
2019-11-06 11:10:00,182.48,182.76,182.48,182.69,14342.0,168.6787,168.9375,168.6787,168.8728,14342.0
2019-11-06 11:15:00,182.65,182.93,182.64,182.93,7657.0,168.8358,169.0947,168.8266,169.0947,7657.0
2019-11-06 11:20:00,182.91,183.37,182.91,183.31,4590.0,169.0762,169.5014,169.0762,169.4459,4590.0
2019-11-06 11:25:00,183.49,183.56,183.33,183.34,21140.0,169.6123,169.677,169.4644,169.4737,21140.0
2019-11-06 11:30:00,183.26,183.26,182.89,182.89,5200.0,169.3997,169.3997,169.0577,169.0577,5200.0
2019-11-06 11:35:00,182.92,182.95,182.79,182.82,4713.0,169.0854,169.1132,168.9653,168.993,4713.0
2019-11-06 11:40:00,182.8,183.21,182.68,182.73,6863.0,168.9745,169.3535,168.8636,168.9098,6863.0
2019-11-06 11:45:00,182.73,182.99,182.33,182.43,7141.0,168.9098,169.1501,168.5401,168.6325,7141.0
2019-11-06 11:50:00,182.26,182.46,182.18,182.27,21755.0,168.4753,168.6602,168.4014,168.4846,21755.0
2019-11-06 11:55:00,182.34,182.7,182.3,182.62,30184.0,168.5493,168.8821,168.5123,168.8081,30184.0
2019-11-06 12:00:00,182.59,182.98,182.48,182.98,5437.0,168.7804,169.1409,168.6787,169.1409,5437.0
2019-11-06 12:05:00,182.94,183.17,182.92,182.95,5006.0,169.1039,169.3165,169.0854,169.1132,5006.0
2019-11-06 12:10:00,182.96,182.98,182.85,182.93,3020.0,169.1224,169.1409,169.0207,169.0947,3020.0
2019-11-06 12:15:00,182.91,182.97,182.84,182.92,3582.0,169.0762,169.1316,169.0115,169.0854,3582.0
2019-11-06 12:20:00,182.88,182.88,182.65,182.78,3615.0,169.0485,169.0485,168.8358,168.956,3615.0
2019-11-06 12:25:00,182.79,182.79,182.7,182.77,2412.0,168.9653,168.9653,168.8821,168.9468,2412.0
2019-11-06 12:30:00,182.77,182.88,182.51,182.6,7115.0,168.9468,169.0485,168.7064,168.7896,7115.0
2019-11-06 12:35:00,182.62,182.93,182.62,182.89,5936.0,168.8081,169.0947,168.8081,169.0577,5936.0
2019-11-06 12:40:00,182.87,182.95,182.67,182.67,10102.0,169.0392,169.1132,168.8543,168.8543,10102.0
2019-11-06 12:45:00,182.64,182.75,182.56,182.7,7437.0,168.8266,168.9283,168.7527,168.8821,7437.0
2019-11-06 12:50:00,182.7,182.73,182.41,182.48,5466.0,168.8821,168.9098,168.614,168.6787,5466.0
2019-11-06 12:55:00,182.48,182.74,182.42,182.74,2655.0,168.6787,168.919,168.6232,168.919,2655.0
2019-11-06 13:00:00,182.76,182.8,182.64,182.66,8883.0,168.9375,168.9745,168.8266,168.8451,8883.0
2019-11-06 13:05:00,182.65,182.82,182.54,182.82,30189.0,168.8358,168.993,168.7342,168.993,30189.0
2019-11-06 13:10:00,182.82,182.88,182.69,182.82,4072.0,168.993,169.0485,168.8728,168.993,4072.0
2019-11-06 13:15:00,182.78,182.97,182.77,182.97,2328.0,168.956,169.1316,168.9468,169.1316,2328.0
2019-11-06 13:20:00,182.99,183.5,182.99,183.48,11322.0,169.1501,169.6216,169.1501,169.6031,11322.0
2019-11-06 13:25:00,183.53,183.59,183.42,183.58,6870.0,169.6493,169.7048,169.5476,169.6955,6870.0
2019-11-06 13:30:00,183.59,183.67,183.49,183.5,9018.0,169.7048,169.7787,169.6123,169.6216,9018.0
2019-11-06 13:35:00,183.51,183.55,183.41,183.45,5135.0,169.6308,169.6678,169.5384,169.5753,5135.0
2019-11-06 13:40:00,183.5,183.81,183.48,183.81,5400.0,169.6216,169.9081,169.6031,169.9081,5400.0
2019-11-06 13:45:00,183.81,183.81,183.63,183.76,4261.0,169.9081,169.9081,169.7417,169.8619,4261.0
2019-11-06 13:50:00,183.79,183.82,183.66,183.66,7062.0,169.8896,169.9174,169.7695,169.7695,7062.0
2019-11-06 13:55:00,183.64,183.75,183.59,183.59,4781.0,169.751,169.8527,169.7048,169.7048,4781.0
2019-11-06 14:00:00,183.62,183.66,183.28,183.42,6797.0,169.7325,169.7695,169.4182,169.5476,6797.0
2019-11-06 14:05:00,183.46,183.84,183.34,183.81,8341.0,169.5846,169.9358,169.4737,169.9081,8341.0
2019-11-06 14:10:00,183.75,183.79,183.49,183.49,12930.0,169.8527,169.8896,169.6123,169.6123,12930.0
2019-11-06 14:15:00,183.48,183.61,183.43,183.58,6216.0,169.6031,169.7232,169.5569,169.6955,6216.0
2019-11-06 14:20:00,183.59,183.61,183.14,183.2,16108.0,169.7048,169.7232,169.2888,169.3443,16108.0
2019-11-06 14:25:00,183.18,183.32,183.16,183.25,6389.0,169.3258,169.4552,169.3073,169.3905,6389.0
2019-11-06 14:30:00,183.27,183.36,183.03,183.08,6120.0,169.409,169.4922,169.1871,169.2333,6120.0
2019-11-06 14:35:00,183.13,183.13,182.85,183.0,6075.0,169.2795,169.2795,169.0207,169.1594,6075.0
2019-11-06 14:40:00,183.0,183.4,183.0,183.3,7415.0,169.1594,169.5291,169.1594,169.4367,7415.0
2019-11-06 14:45:00,183.34,183.63,183.34,183.6,14622.0,169.4737,169.7417,169.4737,169.714,14622.0
2019-11-06 14:50:00,183.59,183.75,183.36,183.46,23763.0,169.7048,169.8527,169.4922,169.5846,23763.0
2019-11-06 14:55:00,183.5,183.52,183.35,183.41,12188.0,169.6216,169.64,169.4829,169.5384,12188.0
2019-11-06 15:00:00,183.44,183.49,183.2,183.31,9524.0,169.5661,169.6123,169.3443,169.4459,9524.0
2019-11-06 15:05:00,183.34,183.45,183.29,183.44,14987.0,169.4737,169.5753,169.4274,169.5661,14987.0
2019-11-06 15:10:00,183.42,183.51,183.38,183.42,11237.0,169.5476,169.6308,169.5106,169.5476,11237.0
2019-11-06 15:15:00,183.43,183.51,183.4,183.46,13982.0,169.5569,169.6308,169.5291,169.5846,13982.0
2019-11-06 15:20:00,183.47,183.56,183.41,183.48,43867.0,169.5938,169.677,169.5384,169.6031,43867.0
2019-11-06 15:25:00,183.5,183.53,183.39,183.49,18781.0,169.6216,169.6493,169.5199,169.6123,18781.0
2019-11-06 15:30:00,183.48,183.52,183.41,183.46,15863.0,169.6031,169.64,169.5384,169.5846,15863.0
2019-11-06 15:35:00,183.49,183.52,183.27,183.28,33978.0,169.6123,169.64,169.409,169.4182,33978.0
2019-11-06 15:40:00,183.28,183.35,183.08,183.1,25735.0,169.4182,169.4829,169.2333,169.2518,25735.0
2019-11-06 15:45:00,183.08,183.22,183.03,183.1,23024.0,169.2333,169.3627,169.1871,169.2518,23024.0
2019-11-06 15:50:00,183.11,183.32,183.08,183.22,29228.0,169.2611,169.4552,169.2333,169.3627,29228.0
2019-11-06 15:55:00,183.23,183.38,182.88,183.14,84499.0,169.372,169.5106,169.0485,169.2888,84499.0
2019-11-07 09:30:00,184.03,184.55,183.45,184.2,23121.0,170.1115,170.5921,169.5753,170.2686,23121.0
2019-11-07 09:35:00,184.0,184.46,184.0,184.2,3303.0,170.0837,170.509,170.0837,170.2686,3303.0
2019-11-07 09:40:00,184.36,184.7,184.16,184.16,12492.0,170.4165,170.7308,170.2316,170.2316,12492.0
2019-11-07 09:45:00,184.16,184.23,183.67,184.14,8485.0,170.2316,170.2964,169.7787,170.2132,8485.0
2019-11-07 09:50:00,183.94,184.68,183.93,184.58,4207.0,170.0283,170.7123,170.019,170.6199,4207.0
2019-11-07 09:55:00,184.6,185.5,184.42,185.5,52097.0,170.6384,171.4703,170.472,171.4703,52097.0
2019-11-07 10:00:00,185.48,185.72,185.1,185.44,17965.0,171.4518,171.6737,171.1006,171.4148,17965.0
2019-11-07 10:05:00,185.54,186.11,185.52,185.88,19766.0,171.5073,172.0342,171.4888,171.8216,19766.0
2019-11-07 10:10:00,185.78,186.5,185.78,186.14,20654.0,171.7291,172.3947,171.7291,172.0619,20654.0
2019-11-07 10:15:00,186.15,186.32,185.66,186.0,29633.0,172.0711,172.2283,171.6182,171.9325,29633.0
2019-11-07 10:20:00,185.94,185.98,185.37,185.37,9761.0,171.877,171.914,171.3501,171.3501,9761.0
2019-11-07 10:25:00,185.34,185.69,185.12,185.54,11740.0,171.3224,171.6459,171.119,171.5073,11740.0
2019-11-07 10:30:00,185.54,185.59,185.16,185.54,19376.0,171.5073,171.5535,171.156,171.5073,19376.0
2019-11-07 10:35:00,185.57,185.78,185.53,185.68,8196.0,171.535,171.7291,171.498,171.6367,8196.0
2019-11-07 10:40:00,185.68,186.11,185.68,186.11,5776.0,171.6367,172.0342,171.6367,172.0342,5776.0
2019-11-07 10:45:00,186.11,186.3,185.94,185.94,10528.0,172.0342,172.2098,171.877,171.877,10528.0
2019-11-07 10:50:00,185.99,186.19,185.97,186.05,5203.0,171.9232,172.1081,171.9048,171.9787,5203.0
2019-11-07 10:55:00,186.09,186.4,186.09,186.38,6970.0,172.0157,172.3022,172.0157,172.2837,6970.0
2019-11-07 11:00:00,186.43,186.43,186.09,186.09,11071.0,172.33,172.33,172.0157,172.0157,11071.0
2019-11-07 11:05:00,186.15,186.37,185.93,186.31,8848.0,172.0711,172.2745,171.8678,172.219,8848.0
2019-11-07 11:10:00,186.35,186.43,185.65,185.77,19539.0,172.256,172.33,171.609,171.7199,19539.0
2019-11-07 11:15:00,185.77,186.04,185.71,185.91,5821.0,171.7199,171.9695,171.6644,171.8493,5821.0
2019-11-07 11:20:00,185.91,186.27,185.91,185.91,17714.0,171.8493,172.1821,171.8493,171.8493,17714.0
2019-11-07 11:25:00,186.06,186.14,185.85,185.9,6315.0,171.9879,172.0619,171.7938,171.84,6315.0
2019-11-07 11:30:00,185.87,185.87,185.39,185.46,6435.0,171.8123,171.8123,171.3686,171.4333,6435.0
2019-11-07 11:35:00,185.52,185.6,185.27,185.37,6975.0,171.4888,171.5627,171.2577,171.3501,6975.0
2019-11-07 11:40:00,185.42,185.68,185.36,185.68,7823.0,171.3963,171.6367,171.3409,171.6367,7823.0
2019-11-07 11:45:00,185.63,185.63,185.39,185.42,8667.0,171.5905,171.5905,171.3686,171.3963,8667.0
2019-11-07 11:50:00,185.34,185.34,185.0,185.05,5811.0,171.3224,171.3224,171.0081,171.0543,5811.0
2019-11-07 11:55:00,185.08,185.65,185.07,185.65,4011.0,171.0821,171.609,171.0728,171.609,4011.0
2019-11-07 12:00:00,185.57,185.57,185.2,185.45,19186.0,171.535,171.535,171.193,171.4241,19186.0
2019-11-07 12:05:00,185.42,185.66,185.37,185.47,14009.0,171.3963,171.6182,171.3501,171.4426,14009.0
2019-11-07 12:10:00,185.52,185.54,185.21,185.29,11106.0,171.4888,171.5073,171.2022,171.2762,11106.0
2019-11-07 12:15:00,185.23,185.26,185.07,185.07,3446.0,171.2207,171.2484,171.0728,171.0728,3446.0
2019-11-07 12:20:00,185.13,185.15,185.0,185.06,8657.0,171.1283,171.1468,171.0081,171.0636,8657.0
2019-11-07 12:25:00,185.02,185.3,185.0,185.28,4920.0,171.0266,171.2854,171.0081,171.2669,4920.0
2019-11-07 12:30:00,185.29,185.34,185.07,185.18,6676.0,171.2762,171.3224,171.0728,171.1745,6676.0
2019-11-07 12:35:00,185.15,185.29,185.05,185.29,3375.0,171.1468,171.2762,171.0543,171.2762,3375.0
2019-11-07 12:40:00,185.32,185.32,185.16,185.19,3138.0,171.3039,171.3039,171.156,171.1837,3138.0
2019-11-07 12:45:00,185.15,185.28,185.15,185.27,19770.0,171.1468,171.2669,171.1468,171.2577,19770.0
2019-11-07 12:50:00,185.26,185.29,185.15,185.25,4202.0,171.2484,171.2762,171.1468,171.2392,4202.0
2019-11-07 12:55:00,185.24,185.4,185.24,185.34,3435.0,171.23,171.3779,171.23,171.3224,3435.0
2019-11-07 13:00:00,185.36,185.47,185.34,185.41,5906.0,171.3409,171.4426,171.3224,171.3871,5906.0
2019-11-07 13:05:00,185.35,185.36,185.05,185.07,5631.0,171.3316,171.3409,171.0543,171.0728,5631.0
2019-11-07 13:10:00,185.17,185.17,185.03,185.1,2163.0,171.1653,171.1653,171.0358,171.1006,2163.0
2019-11-07 13:15:00,185.14,185.26,185.14,185.21,3478.0,171.1375,171.2484,171.1375,171.2022,3478.0
2019-11-07 13:20:00,185.18,185.18,185.1,185.15,2958.0,171.1745,171.1745,171.1006,171.1468,2958.0
2019-11-07 13:25:00,185.13,185.18,185.08,185.15,5327.0,171.1283,171.1745,171.0821,171.1468,5327.0
2019-11-07 13:30:00,185.15,185.39,185.09,185.31,12347.0,171.1468,171.3686,171.0913,171.2947,12347.0
2019-11-07 13:35:00,185.39,185.61,185.34,185.6,5613.0,171.3686,171.572,171.3224,171.5627,5613.0
2019-11-07 13:40:00,185.65,185.73,185.56,185.65,15427.0,171.609,171.6829,171.5258,171.609,15427.0
2019-11-07 13:45:00,185.67,185.67,185.15,185.19,10481.0,171.6274,171.6274,171.1468,171.1837,10481.0
2019-11-07 13:50:00,185.22,185.33,185.21,185.26,4188.0,171.2115,171.3132,171.2022,171.2484,4188.0
2019-11-07 13:55:00,185.27,185.36,185.25,185.36,3522.0,171.2577,171.3409,171.2392,171.3409,3522.0
2019-11-07 14:00:00,185.45,185.48,185.28,185.41,7283.0,171.4241,171.4518,171.2669,171.3871,7283.0
2019-11-07 14:05:00,185.41,185.41,185.26,185.35,10347.0,171.3871,171.3871,171.2484,171.3316,10347.0
2019-11-07 14:10:00,185.37,185.68,185.37,185.68,6771.0,171.3501,171.6367,171.3501,171.6367,6771.0
2019-11-07 14:15:00,185.67,185.67,185.51,185.65,10513.0,171.6274,171.6274,171.4795,171.609,10513.0
2019-11-07 14:20:00,185.65,185.65,185.47,185.58,4845.0,171.609,171.609,171.4426,171.5442,4845.0
2019-11-07 14:25:00,185.58,185.58,185.44,185.45,7219.0,171.5442,171.5442,171.4148,171.4241,7219.0
2019-11-07 14:30:00,185.44,185.44,185.29,185.32,4100.0,171.4148,171.4148,171.2762,171.3039,4100.0
2019-11-07 14:35:00,185.32,185.49,185.32,185.43,3980.0,171.3039,171.4611,171.3039,171.4056,3980.0
2019-11-07 14:40:00,185.39,185.39,184.89,184.95,8887.0,171.3686,171.3686,170.9064,170.9619,8887.0
2019-11-07 14:45:00,184.97,185.18,184.97,185.12,6500.0,170.9804,171.1745,170.9804,171.119,6500.0
2019-11-07 14:50:00,185.08,185.34,185.05,185.34,4037.0,171.0821,171.3224,171.0543,171.3224,4037.0
2019-11-07 14:55:00,185.4,185.49,185.34,185.38,9299.0,171.3779,171.4611,171.3224,171.3594,9299.0
2019-11-07 15:00:00,185.43,185.46,185.32,185.32,7665.0,171.4056,171.4333,171.3039,171.3039,7665.0
2019-11-07 15:05:00,185.32,185.38,185.21,185.25,7124.0,171.3039,171.3594,171.2022,171.2392,7124.0
2019-11-07 15:10:00,185.18,185.3,185.05,185.05,4840.0,171.1745,171.2854,171.0543,171.0543,4840.0
2019-11-07 15:15:00,185.03,185.26,185.03,185.11,8569.0,171.0358,171.2484,171.0358,171.1098,8569.0
2019-11-07 15:20:00,185.12,185.4,185.07,185.29,10444.0,171.119,171.3779,171.0728,171.2762,10444.0
2019-11-07 15:25:00,185.27,185.3,185.12,185.21,7286.0,171.2577,171.2854,171.119,171.2022,7286.0
2019-11-07 15:30:00,185.2,185.31,185.15,185.25,15106.0,171.193,171.2947,171.1468,171.2392,15106.0
2019-11-07 15:35:00,185.25,185.28,184.86,185.01,17264.0,171.2392,171.2669,170.8787,171.0174,17264.0
2019-11-07 15:40:00,185.0,185.01,184.82,184.83,14678.0,171.0081,171.0174,170.8417,170.851,14678.0
2019-11-07 15:45:00,184.83,185.34,184.82,185.32,19531.0,170.851,171.3224,170.8417,171.3039,19531.0
2019-11-07 15:50:00,185.35,185.4,185.03,185.07,29560.0,171.3316,171.3779,171.0358,171.0728,29560.0
2019-11-07 15:55:00,185.09,185.47,185.08,185.47,51074.0,171.0913,171.4426,171.0821,171.4426,51074.0
2019-11-08 09:30:00,186.0,186.8,185.7,186.41,45183.0,171.9325,172.672,171.6552,172.3115,45183.0
2019-11-08 09:35:00,186.42,187.2,186.35,186.52,52172.0,172.3207,173.0417,172.256,172.4132,52172.0
2019-11-08 09:40:00,186.52,186.95,185.89,186.93,26066.0,172.4132,172.8106,171.8308,172.7921,26066.0
2019-11-08 09:45:00,187.06,188.8,186.46,188.77,42220.0,172.9123,174.5207,172.3577,174.493,42220.0
2019-11-08 09:50:00,188.54,189.28,187.37,187.37,97801.0,174.2804,174.9644,173.1989,173.1989,97801.0
2019-11-08 09:55:00,187.23,187.51,186.15,186.15,9984.0,173.0695,173.3283,172.0711,172.0711,9984.0
2019-11-08 10:00:00,186.25,186.61,185.71,186.6,17098.0,172.1636,172.4963,171.6644,172.4871,17098.0
2019-11-08 10:05:00,186.58,186.73,186.36,186.72,5329.0,172.4686,172.6073,172.2653,172.598,5329.0
2019-11-08 10:10:00,186.78,187.17,186.4,186.84,21520.0,172.6535,173.014,172.3022,172.709,21520.0
2019-11-08 10:15:00,186.84,186.84,186.3,186.63,13134.0,172.709,172.709,172.2098,172.5148,13134.0
2019-11-08 10:20:00,186.59,186.71,186.33,186.71,3719.0,172.4779,172.5888,172.2375,172.5888,3719.0
2019-11-08 10:25:00,186.71,187.0,186.58,186.63,7130.0,172.5888,172.8569,172.4686,172.5148,7130.0
2019-11-08 10:30:00,186.62,186.62,186.14,186.31,7688.0,172.5056,172.5056,172.0619,172.219,7688.0
2019-11-08 10:35:00,186.31,186.33,185.26,185.57,92914.0,172.219,172.2375,171.2484,171.535,92914.0
2019-11-08 10:40:00,185.62,186.41,185.47,186.29,18779.0,171.5812,172.3115,171.4426,172.2005,18779.0
2019-11-08 10:45:00,186.28,186.66,186.2,186.66,11419.0,172.1913,172.5426,172.1174,172.5426,11419.0
2019-11-08 10:50:00,186.66,186.87,186.54,186.58,4453.0,172.5426,172.7367,172.4316,172.4686,4453.0
2019-11-08 10:55:00,186.62,186.68,186.46,186.56,7772.0,172.5056,172.5611,172.3577,172.4501,7772.0
2019-11-08 11:00:00,186.68,186.82,186.57,186.65,15435.0,172.5611,172.6905,172.4594,172.5333,15435.0
2019-11-08 11:05:00,186.62,186.73,186.56,186.66,6373.0,172.5056,172.6073,172.4501,172.5426,6373.0
2019-11-08 11:10:00,186.66,186.68,186.43,186.45,10446.0,172.5426,172.5611,172.33,172.3484,10446.0
2019-11-08 11:15:00,186.45,186.48,186.21,186.4,6803.0,172.3484,172.3762,172.1266,172.3022,6803.0
2019-11-08 11:20:00,186.5,186.69,186.41,186.6,13164.0,172.3947,172.5703,172.3115,172.4871,13164.0
2019-11-08 11:25:00,186.52,186.52,186.1,186.1,5859.0,172.4132,172.4132,172.0249,172.0249,5859.0
2019-11-08 11:30:00,186.04,186.41,186.04,186.41,6112.0,171.9695,172.3115,171.9695,172.3115,6112.0
2019-11-08 11:35:00,186.35,186.44,186.16,186.43,2927.0,172.256,172.3392,172.0804,172.33,2927.0
2019-11-08 11:40:00,186.45,186.58,186.25,186.54,13288.0,172.3484,172.4686,172.1636,172.4316,13288.0
2019-11-08 11:45:00,186.6,186.82,186.54,186.82,3306.0,172.4871,172.6905,172.4316,172.6905,3306.0
2019-11-08 11:50:00,186.93,187.42,186.93,187.42,10387.0,172.7921,173.2451,172.7921,173.2451,10387.0
2019-11-08 11:55:00,187.36,187.44,187.21,187.39,7141.0,173.1896,173.2636,173.051,173.2174,7141.0
2019-11-08 12:00:00,187.45,187.49,186.98,187.01,10314.0,173.2728,173.3098,172.8384,172.8661,10314.0
2019-11-08 12:05:00,186.98,187.0,186.86,186.93,8530.0,172.8384,172.8569,172.7274,172.7921,8530.0
2019-11-08 12:10:00,187.0,187.04,186.9,187.02,2622.0,172.8569,172.8938,172.7644,172.8753,2622.0
2019-11-08 12:15:00,187.06,187.06,186.9,186.99,5482.0,172.9123,172.9123,172.7644,172.8476,5482.0
2019-11-08 12:20:00,186.95,186.95,186.74,186.94,4607.0,172.8106,172.8106,172.6165,172.8014,4607.0
2019-11-08 12:25:00,186.95,187.48,186.95,187.38,8917.0,172.8106,173.3005,172.8106,173.2081,8917.0
2019-11-08 12:30:00,187.41,187.41,187.15,187.15,5389.0,173.2358,173.2358,172.9955,172.9955,5389.0
2019-11-08 12:35:00,187.12,187.33,187.08,187.26,1996.0,172.9678,173.1619,172.9308,173.0972,1996.0
2019-11-08 12:40:00,187.34,187.44,187.3,187.39,5302.0,173.1711,173.2636,173.1342,173.2174,5302.0
2019-11-08 12:45:00,187.38,187.48,187.25,187.26,3520.0,173.2081,173.3005,173.0879,173.0972,3520.0
2019-11-08 12:50:00,187.4,187.53,187.4,187.43,4713.0,173.2266,173.3468,173.2266,173.2543,4713.0
2019-11-08 12:55:00,187.37,187.46,187.34,187.43,4102.0,173.1989,173.2821,173.1711,173.2543,4102.0
2019-11-08 13:00:00,187.45,187.54,187.42,187.43,2766.0,173.2728,173.356,173.2451,173.2543,2766.0
2019-11-08 13:05:00,187.45,187.55,187.45,187.47,2499.0,173.2728,173.3653,173.2728,173.2913,2499.0
2019-11-08 13:10:00,187.44,187.45,187.37,187.4,2835.0,173.2636,173.2728,173.1989,173.2266,2835.0
2019-11-08 13:15:00,187.45,187.53,187.45,187.53,1981.0,173.2728,173.3468,173.2728,173.3468,1981.0
2019-11-08 13:20:00,187.55,187.72,187.53,187.72,3255.0,173.3653,173.5224,173.3468,173.5224,3255.0
2019-11-08 13:25:00,187.72,188.0,187.66,188.0,18103.0,173.5224,173.7812,173.4669,173.7812,18103.0
2019-11-08 13:30:00,187.99,188.01,187.83,188.0,21782.0,173.772,173.7905,173.6241,173.7812,21782.0
2019-11-08 13:35:00,187.97,188.14,187.96,188.14,6500.0,173.7535,173.9106,173.7442,173.9106,6500.0
2019-11-08 13:40:00,188.19,188.3,188.11,188.12,6248.0,173.9568,174.0585,173.8829,173.8921,6248.0
2019-11-08 13:45:00,188.16,188.22,187.99,188.04,5032.0,173.9291,173.9846,173.772,173.8182,5032.0
2019-11-08 13:50:00,188.05,188.09,187.92,188.03,4082.0,173.8274,173.8644,173.7073,173.8089,4082.0
2019-11-08 13:55:00,188.07,188.16,187.96,187.99,9306.0,173.8459,173.9291,173.7442,173.772,9306.0
2019-11-08 14:00:00,187.99,187.99,187.72,187.74,9212.0,173.772,173.772,173.5224,173.5409,9212.0
2019-11-08 14:05:00,187.74,187.93,187.71,187.88,11178.0,173.5409,173.7165,173.5132,173.6703,11178.0
2019-11-08 14:10:00,187.92,188.06,187.9,188.05,5701.0,173.7073,173.8367,173.6888,173.8274,5701.0
2019-11-08 14:15:00,188.05,188.26,188.03,188.26,6129.0,173.8274,174.0216,173.8089,174.0216,6129.0
2019-11-08 14:20:00,188.22,188.26,188.14,188.18,3016.0,173.9846,174.0216,173.9106,173.9476,3016.0
2019-11-08 14:25:00,188.19,188.21,188.03,188.08,6128.0,173.9568,173.9753,173.8089,173.8552,6128.0
2019-11-08 14:30:00,188.01,188.06,187.97,188.04,2565.0,173.7905,173.8367,173.7535,173.8182,2565.0
2019-11-08 14:35:00,188.01,188.09,188.01,188.02,8692.0,173.7905,173.8644,173.7905,173.7997,8692.0
2019-11-08 14:40:00,188.06,188.08,187.98,188.07,4544.0,173.8367,173.8552,173.7627,173.8459,4544.0
2019-11-08 14:45:00,188.06,188.22,188.0,188.03,6051.0,173.8367,173.9846,173.7812,173.8089,6051.0
2019-11-08 14:50:00,188.06,188.13,188.0,188.13,6121.0,173.8367,173.9014,173.7812,173.9014,6121.0
2019-11-08 14:55:00,188.17,188.17,188.01,188.09,4207.0,173.9384,173.9384,173.7905,173.8644,4207.0
2019-11-08 15:00:00,188.09,188.23,188.09,188.16,11318.0,173.8644,173.9938,173.8644,173.9291,11318.0
2019-11-08 15:05:00,188.17,188.17,188.0,188.05,16246.0,173.9384,173.9384,173.7812,173.8274,16246.0
2019-11-08 15:10:00,188.05,188.24,188.04,188.19,4435.0,173.8274,174.0031,173.8182,173.9568,4435.0
2019-11-08 15:15:00,188.19,188.19,188.03,188.04,6522.0,173.9568,173.9568,173.8089,173.8182,6522.0
2019-11-08 15:20:00,188.05,188.08,187.95,188.02,12569.0,173.8274,173.8552,173.735,173.7997,12569.0
2019-11-08 15:25:00,188.0,188.19,187.99,188.12,6114.0,173.7812,173.9568,173.772,173.8921,6114.0
2019-11-08 15:30:00,188.15,188.3,188.12,188.19,9819.0,173.9199,174.0585,173.8921,173.9568,9819.0
2019-11-08 15:35:00,188.15,188.17,188.02,188.11,13005.0,173.9199,173.9384,173.7997,173.8829,13005.0
2019-11-08 15:40:00,188.06,188.29,188.05,188.22,12607.0,173.8367,174.0493,173.8274,173.9846,12607.0
2019-11-08 15:45:00,188.2,188.22,187.96,188.09,18685.0,173.9661,173.9846,173.7442,173.8644,18685.0
2019-11-08 15:50:00,188.12,188.26,188.01,188.14,23143.0,173.8921,174.0216,173.7905,173.9106,23143.0
2019-11-08 15:55:00,188.14,188.25,188.01,188.13,56563.0,173.9106,174.0123,173.7905,173.9014,56563.0
2019-11-11 09:30:00,185.9,187.37,185.31,186.79,19004.0,171.84,173.1989,171.2947,172.6627,19004.0
2019-11-11 09:35:00,186.33,186.71,185.54,185.84,14736.0,172.2375,172.5888,171.5073,171.7846,14736.0
2019-11-11 09:40:00,185.77,185.85,185.07,185.37,12083.0,171.7199,171.7938,171.0728,171.3501,12083.0
2019-11-11 09:45:00,185.4,187.47,185.39,186.91,23774.0,171.3779,173.2913,171.3686,172.7737,23774.0
2019-11-11 09:50:00,187.13,187.13,186.69,186.75,6755.0,172.977,172.977,172.5703,172.6258,6755.0
2019-11-11 09:55:00,187.04,187.19,187.0,187.09,3740.0,172.8938,173.0325,172.8569,172.94,3740.0
2019-11-11 10:00:00,187.17,187.23,186.75,186.89,10007.0,173.014,173.0695,172.6258,172.7552,10007.0
2019-11-11 10:05:00,186.98,187.0,186.71,187.0,3674.0,172.8384,172.8569,172.5888,172.8569,3674.0
2019-11-11 10:10:00,187.0,187.03,186.57,186.57,5604.0,172.8569,172.8846,172.4594,172.4594,5604.0
2019-11-11 10:15:00,186.61,186.61,186.23,186.45,6546.0,172.4963,172.4963,172.1451,172.3484,6546.0
2019-11-11 10:20:00,186.49,187.02,186.48,186.79,6097.0,172.3854,172.8753,172.3762,172.6627,6097.0
2019-11-11 10:25:00,186.96,186.99,186.51,186.67,5870.0,172.8199,172.8476,172.4039,172.5518,5870.0
2019-11-11 10:30:00,186.64,186.72,186.28,186.34,13343.0,172.5241,172.598,172.1913,172.2468,13343.0
2019-11-11 10:35:00,186.28,186.37,186.16,186.28,4137.0,172.1913,172.2745,172.0804,172.1913,4137.0
2019-11-11 10:40:00,186.24,186.24,185.85,185.94,2901.0,172.1543,172.1543,171.7938,171.877,2901.0
2019-11-11 10:45:00,185.88,186.11,185.85,186.06,6293.0,171.8216,172.0342,171.7938,171.9879,6293.0
2019-11-11 10:50:00,186.06,186.17,186.01,186.14,2599.0,171.9879,172.0896,171.9417,172.0619,2599.0
2019-11-11 10:55:00,186.14,186.31,186.07,186.31,5310.0,172.0619,172.219,171.9972,172.219,5310.0
2019-11-11 11:00:00,186.37,186.57,186.33,186.35,11295.0,172.2745,172.4594,172.2375,172.256,11295.0
2019-11-11 11:05:00,186.32,186.57,186.17,186.52,5385.0,172.2283,172.4594,172.0896,172.4132,5385.0
2019-11-11 11:10:00,186.49,186.82,186.48,186.66,6826.0,172.3854,172.6905,172.3762,172.5426,6826.0
2019-11-11 11:15:00,186.71,186.71,186.3,186.3,6833.0,172.5888,172.5888,172.2098,172.2098,6833.0
2019-11-11 11:20:00,186.41,186.47,186.26,186.34,4676.0,172.3115,172.3669,172.1728,172.2468,4676.0
2019-11-11 11:25:00,186.24,186.51,186.16,186.47,8595.0,172.1543,172.4039,172.0804,172.3669,8595.0
2019-11-11 11:30:00,186.42,186.49,186.23,186.25,4516.0,172.3207,172.3854,172.1451,172.1636,4516.0
2019-11-11 11:35:00,186.27,186.47,186.13,186.4,23490.0,172.1821,172.3669,172.0527,172.3022,23490.0
2019-11-11 11:40:00,186.4,186.56,186.36,186.5,12076.0,172.3022,172.4501,172.2653,172.3947,12076.0
2019-11-11 11:45:00,186.53,186.64,186.42,186.45,44377.0,172.4224,172.5241,172.3207,172.3484,44377.0
2019-11-11 11:50:00,186.43,186.51,186.41,186.48,4800.0,172.33,172.4039,172.3115,172.3762,4800.0
2019-11-11 11:55:00,186.44,186.85,186.44,186.71,6158.0,172.3392,172.7182,172.3392,172.5888,6158.0
2019-11-11 12:00:00,186.66,186.66,186.49,186.5,3656.0,172.5426,172.5426,172.3854,172.3947,3656.0
2019-11-11 12:05:00,186.48,186.48,186.21,186.39,9604.0,172.3762,172.3762,172.1266,172.293,9604.0
2019-11-11 12:10:00,186.42,186.58,186.37,186.54,37821.0,172.3207,172.4686,172.2745,172.4316,37821.0
2019-11-11 12:15:00,186.53,186.77,186.47,186.77,17507.0,172.4224,172.6442,172.3669,172.6442,17507.0
2019-11-11 12:20:00,186.74,186.97,186.69,186.89,13753.0,172.6165,172.8291,172.5703,172.7552,13753.0
2019-11-11 12:25:00,186.82,187.08,186.82,187.05,4229.0,172.6905,172.9308,172.6905,172.9031,4229.0
2019-11-11 12:30:00,186.99,187.0,186.93,186.93,3636.0,172.8476,172.8569,172.7921,172.7921,3636.0
2019-11-11 12:35:00,186.96,187.03,186.91,187.0,9645.0,172.8199,172.8846,172.7737,172.8569,9645.0
2019-11-11 12:40:00,187.02,187.16,186.98,187.1,44397.0,172.8753,173.0047,172.8384,172.9493,44397.0
2019-11-11 12:45:00,187.1,187.37,187.1,187.37,8933.0,172.9493,173.1989,172.9493,173.1989,8933.0
2019-11-11 12:50:00,187.41,187.41,187.21,187.22,2710.0,173.2358,173.2358,173.051,173.0602,2710.0
2019-11-11 12:55:00,187.12,187.16,186.93,187.05,4204.0,172.9678,173.0047,172.7921,172.9031,4204.0
2019-11-11 13:00:00,187.0,187.01,186.6,186.73,12806.0,172.8569,172.8661,172.4871,172.6073,12806.0
2019-11-11 13:05:00,186.71,186.86,186.7,186.79,6170.0,172.5888,172.7274,172.5795,172.6627,6170.0
2019-11-11 13:10:00,186.8,186.85,186.72,186.75,7487.0,172.672,172.7182,172.598,172.6258,7487.0
2019-11-11 13:15:00,186.74,186.78,186.71,186.74,4378.0,172.6165,172.6535,172.5888,172.6165,4378.0
2019-11-11 13:20:00,186.73,186.92,186.72,186.72,4758.0,172.6073,172.7829,172.598,172.598,4758.0
2019-11-11 13:25:00,186.74,186.85,186.41,186.41,3858.0,172.6165,172.7182,172.3115,172.3115,3858.0
2019-11-11 13:30:00,186.41,186.7,186.28,186.7,5358.0,172.3115,172.5795,172.1913,172.5795,5358.0
2019-11-11 13:35:00,186.65,186.65,186.49,186.59,2935.0,172.5333,172.5333,172.3854,172.4779,2935.0
2019-11-11 13:40:00,186.5,186.8,186.5,186.76,11755.0,172.3947,172.672,172.3947,172.635,11755.0
2019-11-11 13:45:00,186.81,186.81,186.68,186.7,8267.0,172.6812,172.6812,172.5611,172.5795,8267.0
2019-11-11 13:50:00,186.7,186.7,186.67,186.7,3643.0,172.5795,172.5795,172.5518,172.5795,3643.0
2019-11-11 13:55:00,186.7,186.85,186.68,186.85,3838.0,172.5795,172.7182,172.5611,172.7182,3838.0
2019-11-11 14:00:00,186.83,186.83,186.68,186.71,3610.0,172.6997,172.6997,172.5611,172.5888,3610.0
2019-11-11 14:05:00,186.69,187.0,186.69,186.99,3951.0,172.5703,172.8569,172.5703,172.8476,3951.0
2019-11-11 14:10:00,186.99,187.22,186.96,187.14,12815.0,172.8476,173.0602,172.8199,172.9863,12815.0
2019-11-11 14:15:00,187.15,187.24,187.07,187.2,12270.0,172.9955,173.0787,172.9216,173.0417,12270.0
2019-11-11 14:20:00,187.2,187.29,187.0,187.0,11228.0,173.0417,173.1249,172.8569,172.8569,11228.0
2019-11-11 14:25:00,187.08,187.15,186.95,187.07,7329.0,172.9308,172.9955,172.8106,172.9216,7329.0
2019-11-11 14:30:00,186.97,187.0,186.84,186.87,2894.0,172.8291,172.8569,172.709,172.7367,2894.0
2019-11-11 14:35:00,186.8,186.84,186.59,186.76,9557.0,172.672,172.709,172.4779,172.635,9557.0
2019-11-11 14:40:00,186.84,186.84,186.71,186.77,10795.0,172.709,172.709,172.5888,172.6442,10795.0
2019-11-11 14:45:00,186.77,186.8,186.73,186.75,2401.0,172.6442,172.672,172.6073,172.6258,2401.0
2019-11-11 14:50:00,186.76,186.81,186.71,186.81,2757.0,172.635,172.6812,172.5888,172.6812,2757.0
2019-11-11 14:55:00,186.84,186.94,186.77,186.78,4787.0,172.709,172.8014,172.6442,172.6535,4787.0
2019-11-11 15:00:00,186.83,186.93,186.75,186.93,10350.0,172.6997,172.7921,172.6258,172.7921,10350.0
2019-11-11 15:05:00,186.91,187.02,186.81,187.01,22613.0,172.7737,172.8753,172.6812,172.8661,22613.0
2019-11-11 15:10:00,186.98,187.07,186.97,187.01,5976.0,172.8384,172.9216,172.8291,172.8661,5976.0
2019-11-11 15:15:00,187.0,187.14,186.96,187.01,13852.0,172.8569,172.9863,172.8199,172.8661,13852.0
2019-11-11 15:20:00,187.0,187.12,186.97,187.01,19216.0,172.8569,172.9678,172.8291,172.8661,19216.0
2019-11-11 15:25:00,187.0,187.08,186.97,187.03,20929.0,172.8569,172.9308,172.8291,172.8846,20929.0
2019-11-11 15:30:00,187.02,187.16,186.94,187.16,27817.0,172.8753,173.0047,172.8014,173.0047,27817.0
2019-11-11 15:35:00,187.12,187.18,186.96,187.03,10503.0,172.9678,173.0232,172.8199,172.8846,10503.0
2019-11-11 15:40:00,187.05,187.13,186.98,187.02,10313.0,172.9031,172.977,172.8384,172.8753,10313.0
2019-11-11 15:45:00,187.01,187.17,186.97,187.08,8846.0,172.8661,173.014,172.8291,172.9308,8846.0
2019-11-11 15:50:00,187.06,187.21,187.02,187.2,21017.0,172.9123,173.051,172.8753,173.0417,21017.0
2019-11-11 15:55:00,187.21,187.33,186.95,187.2,51413.0,173.051,173.1619,172.8106,173.0417,51413.0
2019-11-12 09:30:00,186.47,187.41,186.24,187.41,94767.0,172.3669,173.2358,172.1543,173.2358,94767.0
2019-11-12 09:35:00,187.25,187.99,187.04,187.36,20614.0,173.0879,173.772,172.8938,173.1896,20614.0
2019-11-12 09:40:00,187.18,188.0,187.13,187.9,6987.0,173.0232,173.7812,172.977,173.6888,6987.0
2019-11-12 09:45:00,188.01,188.29,187.64,188.29,7547.0,173.7905,174.0493,173.4484,174.0493,7547.0
2019-11-12 09:50:00,188.31,189.02,188.19,188.19,35459.0,174.0678,174.7241,173.9568,173.9568,35459.0
2019-11-12 09:55:00,188.21,188.64,188.15,188.55,8371.0,173.9753,174.3728,173.9199,174.2896,8371.0
2019-11-12 10:00:00,188.49,188.59,188.27,188.57,14808.0,174.2342,174.3266,174.0308,174.3081,14808.0
2019-11-12 10:05:00,188.57,188.98,188.48,188.78,6121.0,174.3081,174.6871,174.2249,174.5022,6121.0
2019-11-12 10:10:00,188.66,188.66,188.36,188.57,7229.0,174.3913,174.3913,174.114,174.3081,7229.0
2019-11-12 10:15:00,188.6,188.82,188.41,188.5,16017.0,174.3358,174.5392,174.1602,174.2434,16017.0
2019-11-12 10:20:00,188.6,188.98,188.6,188.79,6832.0,174.3358,174.6871,174.3358,174.5115,6832.0
2019-11-12 10:25:00,188.81,188.93,188.45,188.88,10057.0,174.53,174.6409,174.1972,174.5947,10057.0
2019-11-12 10:30:00,188.87,189.38,188.81,189.37,9070.0,174.5854,175.0568,174.53,175.0476,9070.0
2019-11-12 10:35:00,189.34,189.61,189.22,189.58,17751.0,175.0199,175.2695,174.9089,175.2417,17751.0
2019-11-12 10:40:00,189.56,190.26,189.54,190.03,50252.0,175.2232,175.8703,175.2047,175.6577,50252.0
2019-11-12 10:45:00,190.06,190.22,189.96,190.22,22218.0,175.6854,175.8333,175.593,175.8333,22218.0
2019-11-12 10:50:00,190.22,190.54,189.55,189.56,46712.0,175.8333,176.1291,175.214,175.2232,46712.0
2019-11-12 10:55:00,189.48,189.53,188.95,189.14,9122.0,175.1493,175.1955,174.6594,174.835,9122.0
2019-11-12 11:00:00,189.12,189.44,189.11,189.25,16509.0,174.8165,175.1123,174.8073,174.9367,16509.0
2019-11-12 11:05:00,189.31,189.38,189.23,189.3,6900.0,174.9921,175.0568,174.9182,174.9829,6900.0
2019-11-12 11:10:00,189.26,189.39,189.2,189.21,8028.0,174.9459,175.0661,174.8905,174.8997,8028.0
2019-11-12 11:15:00,189.17,189.23,188.73,188.73,5882.0,174.8627,174.9182,174.456,174.456,5882.0
2019-11-12 11:20:00,188.84,189.04,188.78,188.78,14019.0,174.5577,174.7426,174.5022,174.5022,14019.0
2019-11-12 11:25:00,188.62,188.73,188.16,188.68,114667.0,174.3543,174.456,173.9291,174.4098,114667.0
2019-11-12 11:30:00,188.73,188.9,188.61,188.9,5456.0,174.456,174.6132,174.3451,174.6132,5456.0
2019-11-12 11:35:00,188.85,189.1,188.85,189.07,5454.0,174.5669,174.798,174.5669,174.7703,5454.0
2019-11-12 11:40:00,189.07,189.19,188.96,188.97,16270.0,174.7703,174.8812,174.6686,174.6779,16270.0
2019-11-12 11:45:00,188.9,188.9,188.54,188.6,7068.0,174.6132,174.6132,174.2804,174.3358,7068.0
2019-11-12 11:50:00,188.7,188.73,188.46,188.63,5693.0,174.4283,174.456,174.2064,174.3636,5693.0
2019-11-12 11:55:00,188.65,188.73,188.54,188.73,4797.0,174.3821,174.456,174.2804,174.456,4797.0
2019-11-12 12:00:00,188.74,188.92,188.68,188.9,3950.0,174.4653,174.6316,174.4098,174.6132,3950.0
2019-11-12 12:05:00,188.97,189.15,188.93,189.03,5068.0,174.6779,174.8442,174.6409,174.7333,5068.0
2019-11-12 12:10:00,189.03,189.27,188.99,189.22,5785.0,174.7333,174.9552,174.6963,174.9089,5785.0
2019-11-12 12:15:00,189.17,189.18,188.88,188.93,22139.0,174.8627,174.872,174.5947,174.6409,22139.0
2019-11-12 12:20:00,188.93,189.05,188.93,189.05,3554.0,174.6409,174.7518,174.6409,174.7518,3554.0
2019-11-12 12:25:00,189.04,189.04,188.73,188.84,3645.0,174.7426,174.7426,174.456,174.5577,3645.0
2019-11-12 12:30:00,188.95,189.13,188.89,189.12,2500.0,174.6594,174.8258,174.6039,174.8165,2500.0
2019-11-12 12:35:00,189.09,189.21,189.09,189.16,2611.0,174.7888,174.8997,174.7888,174.8535,2611.0
2019-11-12 12:40:00,189.21,189.31,189.16,189.21,3974.0,174.8997,174.9921,174.8535,174.8997,3974.0
2019-11-12 12:45:00,189.26,189.26,189.1,189.14,4720.0,174.9459,174.9459,174.798,174.835,4720.0
2019-11-12 12:50:00,189.13,189.17,189.04,189.13,5463.0,174.8258,174.8627,174.7426,174.8258,5463.0
2019-11-12 12:55:00,189.18,189.41,189.05,189.32,4261.0,174.872,175.0846,174.7518,175.0014,4261.0
2019-11-12 13:00:00,189.34,189.45,189.33,189.4,3381.0,175.0199,175.1216,175.0106,175.0753,3381.0
2019-11-12 13:05:00,189.42,189.55,189.4,189.55,3802.0,175.0938,175.214,175.0753,175.214,3802.0
2019-11-12 13:10:00,189.54,189.55,189.35,189.47,10676.0,175.2047,175.214,175.0291,175.14,10676.0
2019-11-12 13:15:00,189.45,189.56,189.35,189.41,7526.0,175.1216,175.2232,175.0291,175.0846,7526.0
2019-11-12 13:20:00,189.37,189.49,189.23,189.27,6486.0,175.0476,175.1585,174.9182,174.9552,6486.0
2019-11-12 13:25:00,189.29,189.29,189.08,189.08,6550.0,174.9737,174.9737,174.7795,174.7795,6550.0
2019-11-12 13:30:00,189.1,189.28,189.07,189.28,2623.0,174.798,174.9644,174.7703,174.9644,2623.0
2019-11-12 13:35:00,189.23,189.37,189.19,189.37,3123.0,174.9182,175.0476,174.8812,175.0476,3123.0
2019-11-12 13:40:00,189.33,189.34,189.16,189.28,6433.0,175.0106,175.0199,174.8535,174.9644,6433.0
2019-11-12 13:45:00,189.32,189.32,189.04,189.08,7259.0,175.0014,175.0014,174.7426,174.7795,7259.0
2019-11-12 13:50:00,189.11,189.44,189.11,189.44,1317.0,174.8073,175.1123,174.8073,175.1123,1317.0
2019-11-12 13:55:00,189.41,189.54,189.39,189.46,6298.0,175.0846,175.2047,175.0661,175.1308,6298.0
2019-11-12 14:00:00,189.43,189.44,189.09,189.28,5663.0,175.1031,175.1123,174.7888,174.9644,5663.0
2019-11-12 14:05:00,189.23,189.23,189.07,189.11,3716.0,174.9182,174.9182,174.7703,174.8073,3716.0
2019-11-12 14:10:00,189.09,189.13,189.04,189.11,6060.0,174.7888,174.8258,174.7426,174.8073,6060.0
2019-11-12 14:15:00,189.11,189.21,189.07,189.16,7875.0,174.8073,174.8997,174.7703,174.8535,7875.0
2019-11-12 14:20:00,189.13,189.15,188.95,189.09,5420.0,174.8258,174.8442,174.6594,174.7888,5420.0
2019-11-12 14:25:00,189.07,189.13,188.96,189.0,4078.0,174.7703,174.8258,174.6686,174.7056,4078.0
2019-11-12 14:30:00,189.05,189.12,188.93,188.93,8089.0,174.7518,174.8165,174.6409,174.6409,8089.0
2019-11-12 14:35:00,188.96,188.97,188.29,188.67,53774.0,174.6686,174.6779,174.0493,174.4005,53774.0
2019-11-12 14:40:00,188.6,188.6,188.21,188.21,16277.0,174.3358,174.3358,173.9753,173.9753,16277.0
2019-11-12 14:45:00,188.24,188.5,188.18,188.44,14471.0,174.0031,174.2434,173.9476,174.1879,14471.0
2019-11-12 14:50:00,188.41,188.44,188.1,188.22,69846.0,174.1602,174.1879,173.8737,173.9846,69846.0
2019-11-12 14:55:00,188.2,188.41,188.2,188.36,7817.0,173.9661,174.1602,173.9661,174.114,7817.0
2019-11-12 15:00:00,188.4,188.65,188.39,188.42,6178.0,174.151,174.3821,174.1417,174.1695,6178.0
2019-11-12 15:05:00,188.41,188.47,188.15,188.46,53177.0,174.1602,174.2157,173.9199,174.2064,53177.0
2019-11-12 15:10:00,188.42,188.59,188.38,188.53,8928.0,174.1695,174.3266,174.1325,174.2711,8928.0
2019-11-12 15:15:00,188.53,188.57,188.47,188.51,9762.0,174.2711,174.3081,174.2157,174.2526,9762.0
2019-11-12 15:20:00,188.55,188.58,188.42,188.44,7715.0,174.2896,174.3174,174.1695,174.1879,7715.0
2019-11-12 15:25:00,188.47,188.54,188.45,188.52,5972.0,174.2157,174.2804,174.1972,174.2619,5972.0
2019-11-12 15:30:00,188.52,188.59,188.42,188.45,15261.0,174.2619,174.3266,174.1695,174.1972,15261.0
2019-11-12 15:35:00,188.45,188.5,188.4,188.41,9466.0,174.1972,174.2434,174.151,174.1602,9466.0
2019-11-12 15:40:00,188.4,188.45,188.29,188.29,12449.0,174.151,174.1972,174.0493,174.0493,12449.0
2019-11-12 15:45:00,188.28,188.63,188.28,188.57,18218.0,174.04,174.3636,174.04,174.3081,18218.0
2019-11-12 15:50:00,188.62,188.81,188.42,188.62,36733.0,174.3543,174.53,174.1695,174.3543,36733.0
2019-11-12 15:55:00,188.66,189.0,188.66,188.93,94731.0,174.3913,174.7056,174.3913,174.6409,94731.0
2019-11-13 09:30:00,187.95,188.95,187.22,188.6,25045.0,173.735,174.6594,173.0602,174.3358,25045.0
2019-11-13 09:35:00,188.51,189.67,188.51,189.21,12375.0,174.2526,175.3249,174.2526,174.8997,12375.0
2019-11-13 09:40:00,189.21,189.85,189.11,189.82,12721.0,174.8997,175.4913,174.8073,175.4636,12721.0
2019-11-13 09:45:00,189.71,190.86,189.71,190.56,27890.0,175.3619,176.4249,175.3619,176.1476,27890.0
2019-11-13 09:50:00,190.34,190.51,189.85,190.36,16444.0,175.9442,176.1014,175.4913,175.9627,16444.0
2019-11-13 09:55:00,190.3,190.54,190.18,190.46,19370.0,175.9073,176.1291,175.7963,176.0552,19370.0
2019-11-13 10:00:00,190.54,190.64,190.3,190.36,18870.0,176.1291,176.2216,175.9073,175.9627,18870.0
2019-11-13 10:05:00,190.37,191.12,190.37,191.12,19021.0,175.972,176.6652,175.972,176.6652,19021.0
2019-11-13 10:10:00,191.0,191.37,190.67,191.36,14948.0,176.5543,176.8963,176.2493,176.8871,14948.0
2019-11-13 10:15:00,191.33,191.39,190.65,190.83,20139.0,176.8594,176.9148,176.2308,176.3972,20139.0
2019-11-13 10:20:00,190.94,190.94,190.3,190.48,29632.0,176.4989,176.4989,175.9073,176.0737,29632.0
2019-11-13 10:25:00,190.44,190.54,190.2,190.2,9735.0,176.0367,176.1291,175.8148,175.8148,9735.0
2019-11-13 10:30:00,190.2,191.0,190.1,191.0,12534.0,175.8148,176.5543,175.7224,176.5543,12534.0
2019-11-13 10:35:00,191.09,191.35,190.92,191.12,14776.0,176.6375,176.8779,176.4804,176.6652,14776.0
2019-11-13 10:40:00,191.13,191.14,190.76,190.89,7757.0,176.6745,176.6837,176.3325,176.4526,7757.0
2019-11-13 10:45:00,190.95,191.03,190.31,190.56,31122.0,176.5081,176.5821,175.9165,176.1476,31122.0
2019-11-13 10:50:00,190.6,190.64,189.98,189.98,20514.0,176.1846,176.2216,175.6115,175.6115,20514.0
2019-11-13 10:55:00,189.97,189.97,189.29,189.5,10267.0,175.6022,175.6022,174.9737,175.1678,10267.0
2019-11-13 11:00:00,189.54,189.61,189.24,189.45,9250.0,175.2047,175.2695,174.9274,175.1216,9250.0
2019-11-13 11:05:00,189.48,189.8,189.27,189.66,3960.0,175.1493,175.4451,174.9552,175.3157,3960.0
2019-11-13 11:10:00,189.7,189.98,189.51,189.89,4957.0,175.3526,175.6115,175.177,175.5283,4957.0
2019-11-13 11:15:00,189.96,190.4,189.8,190.31,8002.0,175.593,175.9997,175.4451,175.9165,8002.0
2019-11-13 11:20:00,190.37,190.53,190.13,190.24,7476.0,175.972,176.1199,175.7501,175.8518,7476.0
2019-11-13 11:25:00,190.17,190.61,190.09,190.55,4520.0,175.7871,176.1938,175.7131,176.1384,4520.0
2019-11-13 11:30:00,190.43,190.69,190.35,190.51,31344.0,176.0274,176.2678,175.9535,176.1014,31344.0
2019-11-13 11:35:00,190.5,190.82,190.42,190.82,8165.0,176.0921,176.3879,176.0182,176.3879,8165.0
2019-11-13 11:40:00,190.8,191.17,190.8,190.97,10067.0,176.3694,176.7115,176.3694,176.5266,10067.0
2019-11-13 11:45:00,190.98,191.17,190.88,190.96,11624.0,176.5358,176.7115,176.4434,176.5173,11624.0
2019-11-13 11:50:00,190.89,191.2,190.85,191.08,4230.0,176.4526,176.7392,176.4157,176.6283,4230.0
2019-11-13 11:55:00,191.05,191.06,190.71,190.76,4788.0,176.6005,176.6098,176.2863,176.3325,4788.0
2019-11-13 12:00:00,190.78,190.81,190.43,190.44,12403.0,176.351,176.3787,176.0274,176.0367,12403.0
2019-11-13 12:05:00,190.43,190.76,190.43,190.72,13400.0,176.0274,176.3325,176.0274,176.2955,13400.0
2019-11-13 12:10:00,190.76,191.09,190.68,191.07,6070.0,176.3325,176.6375,176.2585,176.619,6070.0
2019-11-13 12:15:00,191.01,191.33,191.01,191.3,13337.0,176.5636,176.8594,176.5636,176.8316,13337.0
2019-11-13 12:20:00,191.43,191.5,191.3,191.44,5121.0,176.9518,177.0165,176.8316,176.961,5121.0
2019-11-13 12:25:00,191.43,191.6,191.23,191.31,6832.0,176.9518,177.1089,176.7669,176.8409,6832.0
2019-11-13 12:30:00,191.34,191.49,191.28,191.42,5320.0,176.8686,177.0073,176.8131,176.9426,5320.0
2019-11-13 12:35:00,191.45,191.46,191.16,191.28,4089.0,176.9703,176.9795,176.7022,176.8131,4089.0
2019-11-13 12:40:00,191.34,191.34,191.1,191.21,5115.0,176.8686,176.8686,176.6468,176.7484,5115.0
2019-11-13 12:45:00,191.24,191.47,191.04,191.47,8213.0,176.7762,176.9888,176.5913,176.9888,8213.0
2019-11-13 12:50:00,191.42,191.51,191.23,191.51,8114.0,176.9426,177.0258,176.7669,177.0258,8114.0
2019-11-13 12:55:00,191.46,191.74,191.46,191.55,27990.0,176.9795,177.2384,176.9795,177.0627,27990.0
2019-11-13 13:00:00,191.5,191.56,191.31,191.47,9440.0,177.0165,177.072,176.8409,176.9888,9440.0
2019-11-13 13:05:00,191.51,191.57,191.36,191.55,3501.0,177.0258,177.0812,176.8871,177.0627,3501.0
2019-11-13 13:10:00,191.54,191.54,190.79,190.81,7197.0,177.0535,177.0535,176.3602,176.3787,7197.0
2019-11-13 13:15:00,190.8,190.8,190.38,190.49,5763.0,176.3694,176.3694,175.9812,176.0829,5763.0
2019-11-13 13:20:00,190.49,190.52,190.44,190.45,2118.0,176.0829,176.1106,176.0367,176.0459,2118.0
2019-11-13 13:25:00,190.39,190.43,190.3,190.36,7080.0,175.9905,176.0274,175.9073,175.9627,7080.0
2019-11-13 13:30:00,190.37,190.54,190.36,190.54,5117.0,175.972,176.1291,175.9627,176.1291,5117.0
2019-11-13 13:35:00,190.52,190.64,190.4,190.44,8557.0,176.1106,176.2216,175.9997,176.0367,8557.0
2019-11-13 13:40:00,190.45,190.45,190.28,190.28,4965.0,176.0459,176.0459,175.8888,175.8888,4965.0
2019-11-13 13:45:00,190.27,190.32,190.11,190.14,3965.0,175.8795,175.9258,175.7316,175.7594,3965.0
2019-11-13 13:50:00,190.12,190.37,190.11,190.22,5868.0,175.7409,175.972,175.7316,175.8333,5868.0
2019-11-13 13:55:00,190.28,190.32,189.54,189.61,8603.0,175.8888,175.9258,175.2047,175.2695,8603.0
2019-11-13 14:00:00,189.62,189.73,189.55,189.72,3517.0,175.2787,175.3804,175.214,175.3711,3517.0
2019-11-13 14:05:00,189.88,189.95,189.69,189.74,4077.0,175.519,175.5837,175.3434,175.3896,4077.0
2019-11-13 14:10:00,189.73,189.74,189.64,189.66,3051.0,175.3804,175.3896,175.2972,175.3157,3051.0
2019-11-13 14:15:00,189.56,189.87,189.56,189.72,3746.0,175.2232,175.5098,175.2232,175.3711,3746.0
2019-11-13 14:20:00,189.71,189.71,189.21,189.52,86845.0,175.3619,175.3619,174.8997,175.1863,86845.0
2019-11-13 14:25:00,189.56,189.96,189.55,189.81,6144.0,175.2232,175.593,175.214,175.4543,6144.0
2019-11-13 14:30:00,189.84,190.07,189.76,189.83,7472.0,175.4821,175.6947,175.4081,175.4728,7472.0
2019-11-13 14:35:00,189.9,190.25,189.76,190.2,12873.0,175.5375,175.861,175.4081,175.8148,12873.0
2019-11-13 14:40:00,190.21,190.24,190.08,190.18,4217.0,175.8241,175.8518,175.7039,175.7963,4217.0
2019-11-13 14:45:00,190.22,190.48,190.2,190.36,9437.0,175.8333,176.0737,175.8148,175.9627,9437.0
2019-11-13 14:50:00,190.36,190.46,190.24,190.28,9578.0,175.9627,176.0552,175.8518,175.8888,9578.0
2019-11-13 14:55:00,190.29,190.44,190.25,190.4,5156.0,175.898,176.0367,175.861,175.9997,5156.0
2019-11-13 15:00:00,190.39,190.42,190.11,190.19,10808.0,175.9905,176.0182,175.7316,175.8056,10808.0
2019-11-13 15:05:00,190.27,190.28,190.12,190.22,4164.0,175.8795,175.8888,175.7409,175.8333,4164.0
2019-11-13 15:10:00,190.14,190.35,190.14,190.33,3041.0,175.7594,175.9535,175.7594,175.935,3041.0
2019-11-13 15:15:00,190.32,190.61,190.3,190.3,13344.0,175.9258,176.1938,175.9073,175.9073,13344.0
2019-11-13 15:20:00,190.37,190.49,190.28,190.33,7153.0,175.972,176.0829,175.8888,175.935,7153.0
2019-11-13 15:25:00,190.29,190.5,190.29,190.42,13803.0,175.898,176.0921,175.898,176.0182,13803.0
2019-11-13 15:30:00,190.41,190.5,190.33,190.39,10852.0,176.0089,176.0921,175.935,175.9905,10852.0
2019-11-13 15:35:00,190.37,190.39,190.17,190.36,20039.0,175.972,175.9905,175.7871,175.9627,20039.0
2019-11-13 15:40:00,190.36,190.56,190.27,190.47,11547.0,175.9627,176.1476,175.8795,176.0644,11547.0
2019-11-13 15:45:00,190.45,190.51,190.2,190.4,12083.0,176.0459,176.1014,175.8148,175.9997,12083.0
2019-11-13 15:50:00,190.38,190.38,190.09,190.34,26561.0,175.9812,175.9812,175.7131,175.9442,26561.0
2019-11-13 15:55:00,190.31,190.37,190.12,190.24,60152.0,175.9165,175.972,175.7409,175.8518,60152.0
2019-11-14 09:30:00,190.34,191.38,190.29,191.35,16292.0,175.9442,176.9056,175.898,176.8779,16292.0
2019-11-14 09:35:00,191.09,191.71,190.79,190.92,16765.0,176.6375,177.2106,176.3602,176.4804,16765.0
2019-11-14 09:40:00,191.13,191.28,190.51,190.88,17642.0,176.6745,176.8131,176.1014,176.4434,17642.0
2019-11-14 09:45:00,190.78,191.03,190.25,190.25,16288.0,176.351,176.5821,175.861,175.861,16288.0
2019-11-14 09:50:00,190.33,190.61,190.21,190.22,17599.0,175.935,176.1938,175.8241,175.8333,17599.0
2019-11-14 09:55:00,190.28,190.28,189.01,189.49,164785.0,175.8888,175.8888,174.7148,175.1585,164785.0
2019-11-14 10:00:00,189.52,189.55,189.29,189.41,11334.0,175.1863,175.214,174.9737,175.0846,11334.0
2019-11-14 10:05:00,189.41,189.68,189.23,189.59,13359.0,175.0846,175.3342,174.9182,175.251,13359.0
2019-11-14 10:10:00,189.63,189.71,189.43,189.66,9896.0,175.2879,175.3619,175.1031,175.3157,9896.0
2019-11-14 10:15:00,189.76,190.52,189.75,190.44,18556.0,175.4081,176.1106,175.3989,176.0367,18556.0
2019-11-14 10:20:00,190.5,190.91,190.48,190.74,4600.0,176.0921,176.4711,176.0737,176.314,4600.0
2019-11-14 10:25:00,190.74,191.07,190.48,191.01,19706.0,176.314,176.619,176.0737,176.5636,19706.0
2019-11-14 10:30:00,191.06,191.12,190.54,190.54,16637.0,176.6098,176.6652,176.1291,176.1291,16637.0
2019-11-14 10:35:00,190.55,190.62,190.39,190.39,12205.0,176.1384,176.2031,175.9905,175.9905,12205.0
2019-11-14 10:40:00,190.35,190.43,190.27,190.4,8878.0,175.9535,176.0274,175.8795,175.9997,8878.0
2019-11-14 10:45:00,190.46,190.85,190.35,190.73,32889.0,176.0552,176.4157,175.9535,176.3047,32889.0
2019-11-14 10:50:00,190.76,190.76,189.57,190.12,30481.0,176.3325,176.3325,175.2325,175.7409,30481.0
2019-11-14 10:55:00,190.12,190.45,190.07,190.38,7432.0,175.7409,176.0459,175.6947,175.9812,7432.0
2019-11-14 11:00:00,190.48,190.72,190.4,190.65,5479.0,176.0737,176.2955,175.9997,176.2308,5479.0
2019-11-14 11:05:00,190.63,190.75,190.31,190.36,7646.0,176.2123,176.3232,175.9165,175.9627,7646.0
2019-11-14 11:10:00,190.35,190.61,190.32,190.39,11604.0,175.9535,176.1938,175.9258,175.9905,11604.0
2019-11-14 11:15:00,190.4,190.72,190.36,190.55,9109.0,175.9997,176.2955,175.9627,176.1384,9109.0
2019-11-14 11:20:00,190.47,190.79,190.45,190.55,13595.0,176.0644,176.3602,176.0459,176.1384,13595.0
2019-11-14 11:25:00,190.58,190.76,190.53,190.72,3575.0,176.1661,176.3325,176.1199,176.2955,3575.0
2019-11-14 11:30:00,190.7,190.8,190.53,190.68,9998.0,176.277,176.3694,176.1199,176.2585,9998.0
2019-11-14 11:35:00,190.63,190.82,190.61,190.74,12661.0,176.2123,176.3879,176.1938,176.314,12661.0
2019-11-14 11:40:00,190.75,190.79,190.6,190.61,6662.0,176.3232,176.3602,176.1846,176.1938,6662.0
2019-11-14 11:45:00,190.64,190.76,190.42,190.48,11288.0,176.2216,176.3325,176.0182,176.0737,11288.0
2019-11-14 11:50:00,190.53,190.53,190.22,190.28,5939.0,176.1199,176.1199,175.8333,175.8888,5939.0
2019-11-14 11:55:00,190.34,190.44,190.31,190.36,6035.0,175.9442,176.0367,175.9165,175.9627,6035.0
2019-11-14 12:00:00,190.36,190.5,190.33,190.4,7581.0,175.9627,176.0921,175.935,175.9997,7581.0
2019-11-14 12:05:00,190.43,190.76,190.39,190.75,8329.0,176.0274,176.3325,175.9905,176.3232,8329.0
2019-11-14 12:10:00,190.72,190.79,190.64,190.67,5135.0,176.2955,176.3602,176.2216,176.2493,5135.0
2019-11-14 12:15:00,190.63,190.69,190.54,190.65,3208.0,176.2123,176.2678,176.1291,176.2308,3208.0
2019-11-14 12:20:00,190.65,190.65,190.27,190.27,10054.0,176.2308,176.2308,175.8795,175.8795,10054.0
2019-11-14 12:25:00,190.24,190.56,190.24,190.41,5753.0,175.8518,176.1476,175.8518,176.0089,5753.0
2019-11-14 12:30:00,190.41,190.51,190.34,190.34,4300.0,176.0089,176.1014,175.9442,175.9442,4300.0
2019-11-14 12:35:00,190.31,190.5,190.3,190.5,4204.0,175.9165,176.0921,175.9073,176.0921,4204.0
2019-11-14 12:40:00,190.53,190.58,190.43,190.43,7403.0,176.1199,176.1661,176.0274,176.0274,7403.0
2019-11-14 12:45:00,190.43,190.48,190.22,190.36,6199.0,176.0274,176.0737,175.8333,175.9627,6199.0
2019-11-14 12:50:00,190.34,190.38,190.11,190.27,7841.0,175.9442,175.9812,175.7316,175.8795,7841.0
2019-11-14 12:55:00,190.32,190.34,190.29,190.32,2376.0,175.9258,175.9442,175.898,175.9258,2376.0
2019-11-14 13:00:00,190.31,190.45,190.29,190.45,6447.0,175.9165,176.0459,175.898,176.0459,6447.0
2019-11-14 13:05:00,190.47,190.47,190.26,190.3,5206.0,176.0644,176.0644,175.8703,175.9073,5206.0
2019-11-14 13:10:00,190.3,190.62,190.24,190.52,54947.0,175.9073,176.2031,175.8518,176.1106,54947.0
2019-11-14 13:15:00,190.53,190.53,190.31,190.43,7265.0,176.1199,176.1199,175.9165,176.0274,7265.0
2019-11-14 13:20:00,190.45,190.51,190.41,190.43,4626.0,176.0459,176.1014,176.0089,176.0274,4626.0
2019-11-14 13:25:00,190.44,190.53,190.37,190.45,10112.0,176.0367,176.1199,175.972,176.0459,10112.0
2019-11-14 13:30:00,190.42,190.48,190.35,190.37,9190.0,176.0182,176.0737,175.9535,175.972,9190.0
2019-11-14 13:35:00,190.37,190.39,190.24,190.37,6900.0,175.972,175.9905,175.8518,175.972,6900.0
2019-11-14 13:40:00,190.33,190.4,190.24,190.38,8094.0,175.935,175.9997,175.8518,175.9812,8094.0
2019-11-14 13:45:00,190.34,190.41,189.84,189.99,18167.0,175.9442,176.0089,175.4821,175.6207,18167.0
2019-11-14 13:50:00,190.04,190.27,189.98,190.18,7627.0,175.6669,175.8795,175.6115,175.7963,7627.0
2019-11-14 13:55:00,190.2,190.25,189.8,189.81,11466.0,175.8148,175.861,175.4451,175.4543,11466.0
2019-11-14 14:00:00,189.77,190.17,189.77,190.09,3601.0,175.4174,175.7871,175.4174,175.7131,3601.0
2019-11-14 14:05:00,190.06,190.34,190.04,190.3,5946.0,175.6854,175.9442,175.6669,175.9073,5946.0
2019-11-14 14:10:00,190.24,190.3,190.03,190.1,6215.0,175.8518,175.9073,175.6577,175.7224,6215.0
2019-11-14 14:15:00,190.1,190.24,190.0,190.12,11960.0,175.7224,175.8518,175.63,175.7409,11960.0
2019-11-14 14:20:00,190.16,190.16,189.95,190.06,2671.0,175.7779,175.7779,175.5837,175.6854,2671.0
2019-11-14 14:25:00,189.98,190.1,189.97,190.08,3184.0,175.6115,175.7224,175.6022,175.7039,3184.0
2019-11-14 14:30:00,190.09,190.12,189.81,189.93,11345.0,175.7131,175.7409,175.4543,175.5652,11345.0
2019-11-14 14:35:00,189.93,189.97,189.61,189.79,12290.0,175.5652,175.6022,175.2695,175.4358,12290.0
2019-11-14 14:40:00,189.88,190.0,189.88,189.93,20296.0,175.519,175.63,175.519,175.5652,20296.0
2019-11-14 14:45:00,189.9,189.95,189.64,189.72,14956.0,175.5375,175.5837,175.2972,175.3711,14956.0
2019-11-14 14:50:00,189.66,189.8,189.65,189.77,5965.0,175.3157,175.4451,175.3064,175.4174,5965.0
2019-11-14 14:55:00,189.76,189.76,189.64,189.68,4429.0,175.4081,175.4081,175.2972,175.3342,4429.0
2019-11-14 15:00:00,189.69,189.76,189.66,189.75,2950.0,175.3434,175.4081,175.3157,175.3989,2950.0
2019-11-14 15:05:00,189.75,189.81,189.66,189.72,15555.0,175.3989,175.4543,175.3157,175.3711,15555.0
2019-11-14 15:10:00,189.7,189.7,189.62,189.67,6308.0,175.3526,175.3526,175.2787,175.3249,6308.0
2019-11-14 15:15:00,189.67,189.79,189.58,189.75,14460.0,175.3249,175.4358,175.2417,175.3989,14460.0
2019-11-14 15:20:00,189.72,189.8,189.72,189.73,10225.0,175.3711,175.4451,175.3711,175.3804,10225.0
2019-11-14 15:25:00,189.75,189.76,189.71,189.72,6427.0,175.3989,175.4081,175.3619,175.3711,6427.0
2019-11-14 15:30:00,189.73,189.77,189.58,189.66,8875.0,175.3804,175.4174,175.2417,175.3157,8875.0
2019-11-14 15:35:00,189.69,189.77,189.59,189.72,8993.0,175.3434,175.4174,175.251,175.3711,8993.0
2019-11-14 15:40:00,189.7,189.77,189.64,189.74,9809.0,175.3526,175.4174,175.2972,175.3896,9809.0
2019-11-14 15:45:00,189.74,189.74,189.66,189.67,10337.0,175.3896,175.3896,175.3157,175.3249,10337.0
2019-11-14 15:50:00,189.67,189.82,189.53,189.57,14334.0,175.3249,175.4636,175.1955,175.2325,14334.0
2019-11-14 15:55:00,189.6,189.79,189.54,189.66,30824.0,175.2602,175.4358,175.2047,175.3157,30824.0
2019-11-15 09:30:00,190.39,190.51,189.7,190.0,60504.0,175.9905,176.1014,175.3526,175.63,60504.0
2019-11-15 09:35:00,190.2,190.57,189.88,190.16,9146.0,175.8148,176.1568,175.519,175.7779,9146.0
2019-11-15 09:40:00,190.12,190.27,189.86,189.99,40913.0,175.7409,175.8795,175.5005,175.6207,40913.0
2019-11-15 09:45:00,190.01,190.14,189.6,189.62,17947.0,175.6392,175.7594,175.2602,175.2787,17947.0
2019-11-15 09:50:00,189.67,189.87,189.18,189.25,16986.0,175.3249,175.5098,174.872,174.9367,16986.0
2019-11-15 09:55:00,189.0,189.15,188.28,188.65,18983.0,174.7056,174.8442,174.04,174.3821,18983.0
2019-11-15 10:00:00,188.6,189.65,188.51,189.25,24074.0,174.3358,175.3064,174.2526,174.9367,24074.0
2019-11-15 10:05:00,189.24,189.43,188.86,189.43,11852.0,174.9274,175.1031,174.5762,175.1031,11852.0
2019-11-15 10:10:00,189.43,189.65,189.19,189.59,6151.0,175.1031,175.3064,174.8812,175.251,6151.0
2019-11-15 10:15:00,189.57,189.59,189.43,189.49,5132.0,175.2325,175.251,175.1031,175.1585,5132.0
2019-11-15 10:20:00,189.52,189.79,189.39,189.45,5435.0,175.1863,175.4358,175.0661,175.1216,5435.0
2019-11-15 10:25:00,189.5,189.75,189.45,189.74,3530.0,175.1678,175.3989,175.1216,175.3896,3530.0
2019-11-15 10:30:00,189.66,189.86,189.52,189.52,12612.0,175.3157,175.5005,175.1863,175.1863,12612.0
2019-11-15 10:35:00,189.56,189.61,189.02,189.06,14925.0,175.2232,175.2695,174.7241,174.761,14925.0
2019-11-15 10:40:00,189.03,189.17,188.94,189.06,5120.0,174.7333,174.8627,174.6501,174.761,5120.0
2019-11-15 10:45:00,189.02,189.04,188.75,188.87,8033.0,174.7241,174.7426,174.4745,174.5854,8033.0
2019-11-15 10:50:00,188.91,189.14,188.85,189.14,4590.0,174.6224,174.835,174.5669,174.835,4590.0
2019-11-15 10:55:00,189.14,189.37,189.14,189.23,9934.0,174.835,175.0476,174.835,174.9182,9934.0
2019-11-15 11:00:00,189.23,189.39,189.13,189.31,18793.0,174.9182,175.0661,174.8258,174.9921,18793.0
2019-11-15 11:05:00,189.34,189.47,188.99,189.15,13983.0,175.0199,175.14,174.6963,174.8442,13983.0
2019-11-15 11:10:00,189.15,189.23,189.02,189.13,17864.0,174.8442,174.9182,174.7241,174.8258,17864.0
2019-11-15 11:15:00,189.16,189.39,189.06,189.3,49504.0,174.8535,175.0661,174.761,174.9829,49504.0
2019-11-15 11:20:00,189.3,190.01,189.3,189.87,87414.0,174.9829,175.6392,174.9829,175.5098,87414.0
2019-11-15 11:25:00,189.87,189.96,189.81,189.85,28375.0,175.5098,175.593,175.4543,175.4913,28375.0
2019-11-15 11:30:00,189.82,189.97,189.77,189.83,14187.0,175.4636,175.6022,175.4174,175.4728,14187.0
2019-11-15 11:35:00,189.83,189.96,189.72,189.94,4127.0,175.4728,175.593,175.3711,175.5745,4127.0
2019-11-15 11:40:00,190.0,190.41,190.0,190.38,9467.0,175.63,176.0089,175.63,175.9812,9467.0
2019-11-15 11:45:00,190.37,190.38,190.04,190.05,9289.0,175.972,175.9812,175.6669,175.6762,9289.0
2019-11-15 11:50:00,190.09,190.1,189.72,189.79,6502.0,175.7131,175.7224,175.3711,175.4358,6502.0
2019-11-15 11:55:00,189.84,190.05,189.84,189.99,12040.0,175.4821,175.6762,175.4821,175.6207,12040.0
2019-11-15 12:00:00,189.97,189.99,189.71,189.81,7354.0,175.6022,175.6207,175.3619,175.4543,7354.0
2019-11-15 12:05:00,189.84,189.95,189.82,189.93,13077.0,175.4821,175.5837,175.4636,175.5652,13077.0
2019-11-15 12:10:00,189.9,189.93,189.8,189.9,7000.0,175.5375,175.5652,175.4451,175.5375,7000.0
2019-11-15 12:15:00,189.9,189.97,189.85,189.96,15794.0,175.5375,175.6022,175.4913,175.593,15794.0
2019-11-15 12:20:00,189.92,189.96,189.74,189.9,7094.0,175.556,175.593,175.3896,175.5375,7094.0
2019-11-15 12:25:00,189.87,189.94,189.79,189.9,4720.0,175.5098,175.5745,175.4358,175.5375,4720.0
2019-11-15 12:30:00,189.9,189.91,189.82,189.89,3405.0,175.5375,175.5468,175.4636,175.5283,3405.0
2019-11-15 12:35:00,189.92,190.11,189.85,190.0,5407.0,175.556,175.7316,175.4913,175.63,5407.0
2019-11-15 12:40:00,189.98,190.03,189.91,190.0,5319.0,175.6115,175.6577,175.5468,175.63,5319.0
2019-11-15 12:45:00,189.98,189.99,189.9,189.97,2976.0,175.6115,175.6207,175.5375,175.6022,2976.0
2019-11-15 12:50:00,190.03,190.13,190.03,190.05,2532.0,175.6577,175.7501,175.6577,175.6762,2532.0
2019-11-15 12:55:00,190.08,190.12,190.08,190.12,400.0,175.7039,175.7409,175.7039,175.7409,400.0
2019-11-15 13:00:00,190.14,190.25,190.14,190.22,4519.0,175.7594,175.861,175.7594,175.8333,4519.0
2019-11-15 13:05:00,190.19,190.25,190.15,190.15,7962.0,175.8056,175.861,175.7686,175.7686,7962.0
2019-11-15 13:10:00,190.17,190.44,190.14,190.39,5107.0,175.7871,176.0367,175.7594,175.9905,5107.0
2019-11-15 13:15:00,190.36,190.55,190.28,190.28,19710.0,175.9627,176.1384,175.8888,175.8888,19710.0
2019-11-15 13:20:00,190.26,190.34,190.2,190.27,4663.0,175.8703,175.9442,175.8148,175.8795,4663.0
2019-11-15 13:25:00,190.3,190.47,190.29,190.43,4623.0,175.9073,176.0644,175.898,176.0274,4623.0
2019-11-15 13:30:00,190.41,190.71,190.39,190.67,4160.0,176.0089,176.2863,175.9905,176.2493,4160.0
2019-11-15 13:35:00,190.65,190.7,190.49,190.5,6232.0,176.2308,176.277,176.0829,176.0921,6232.0
2019-11-15 13:40:00,190.5,190.82,190.47,190.73,3968.0,176.0921,176.3879,176.0644,176.3047,3968.0
2019-11-15 13:45:00,190.7,190.71,190.51,190.7,5232.0,176.277,176.2863,176.1014,176.277,5232.0
2019-11-15 13:50:00,190.7,190.7,190.59,190.67,9070.0,176.277,176.277,176.1753,176.2493,9070.0
2019-11-15 13:55:00,190.64,190.86,190.59,190.74,5838.0,176.2216,176.4249,176.1753,176.314,5838.0
2019-11-15 14:00:00,190.72,190.81,190.65,190.78,6364.0,176.2955,176.3787,176.2308,176.351,6364.0
2019-11-15 14:05:00,190.77,190.95,190.74,190.94,8124.0,176.3417,176.5081,176.314,176.4989,8124.0
2019-11-15 14:10:00,190.96,191.13,190.89,191.13,11520.0,176.5173,176.6745,176.4526,176.6745,11520.0
2019-11-15 14:15:00,191.21,192.59,191.15,192.55,50972.0,176.7484,178.0241,176.693,177.9871,50972.0
2019-11-15 14:20:00,192.52,194.7,192.52,194.08,107838.0,177.9594,179.9745,177.9594,179.4014,107838.0
2019-11-15 14:25:00,194.14,194.28,193.13,193.91,31313.0,179.4568,179.5863,178.5232,179.2442,31313.0
2019-11-15 14:30:00,193.94,194.17,193.16,194.15,38416.0,179.272,179.4846,178.551,179.4661,38416.0
2019-11-15 14:35:00,194.03,195.5,193.98,195.23,93915.0,179.3552,180.714,179.3089,180.4644,93915.0
2019-11-15 14:40:00,195.22,195.66,195.02,195.36,84175.0,180.4552,180.8619,180.2703,180.5846,84175.0
2019-11-15 14:45:00,195.34,195.39,194.28,194.66,26142.0,180.5661,180.6123,179.5863,179.9375,26142.0
2019-11-15 14:50:00,194.64,195.39,194.64,195.33,23599.0,179.919,180.6123,179.919,180.5568,23599.0
2019-11-15 14:55:00,195.4,196.49,195.2,196.12,72517.0,180.6215,181.6291,180.4367,181.2871,72517.0
2019-11-15 15:00:00,196.16,196.49,195.72,196.38,47922.0,181.3241,181.6291,180.9173,181.5274,47922.0
2019-11-15 15:05:00,196.33,197.33,196.17,197.05,54611.0,181.4812,182.4056,181.3333,182.1468,54611.0
2019-11-15 15:10:00,197.14,197.43,196.63,197.21,38622.0,182.2299,182.498,181.7585,182.2946,38622.0
2019-11-15 15:15:00,197.21,197.54,196.86,197.34,72192.0,182.2946,182.5997,181.9711,182.4148,72192.0
2019-11-15 15:20:00,197.3,198.64,197.0,197.86,106448.0,182.3778,183.6165,182.1005,182.8955,106448.0
2019-11-15 15:25:00,197.84,197.84,196.43,196.52,91347.0,182.877,182.877,181.5736,181.6568,91347.0
2019-11-15 15:30:00,196.63,196.76,196.18,196.32,62246.0,181.7585,181.8787,181.3426,181.472,62246.0
2019-11-15 15:35:00,196.31,196.82,196.29,196.29,48677.0,181.4627,181.9341,181.4442,181.4442,48677.0
2019-11-15 15:40:00,196.33,196.4,195.72,196.21,55947.0,181.4812,181.5459,180.9173,181.3703,55947.0
2019-11-15 15:45:00,196.25,196.28,195.88,196.06,45571.0,181.4073,181.435,181.0652,181.2316,45571.0
2019-11-15 15:50:00,195.94,196.28,195.34,195.55,71509.0,181.1207,181.435,180.5661,180.7602,71509.0
2019-11-15 15:55:00,195.6,196.38,195.49,196.05,140880.0,180.8064,181.5274,180.7047,181.2224,140880.0
2019-11-18 09:30:00,197.38,202.47,197.0,201.9,267231.0,182.4518,187.1568,182.1005,186.6299,267231.0
2019-11-18 09:35:00,202.13,202.85,200.48,200.96,70759.0,186.8425,187.5081,185.3173,185.761,70759.0
2019-11-18 09:40:00,200.86,201.11,198.15,198.15,57717.0,185.6686,185.8997,183.1636,183.1636,57717.0
2019-11-18 09:45:00,198.18,198.9,197.18,198.59,56874.0,183.1913,183.8568,182.2669,183.5703,56874.0
2019-11-18 09:50:00,198.43,199.48,197.86,198.66,106649.0,183.4224,184.393,182.8955,183.635,106649.0
2019-11-18 09:55:00,198.58,199.12,197.52,198.0,82949.0,183.561,184.0602,182.5812,183.0249,82949.0
2019-11-18 10:00:00,197.99,198.94,197.92,198.52,25705.0,183.0157,183.8938,182.951,183.5056,25705.0
2019-11-18 10:05:00,198.44,198.92,197.29,197.46,26416.0,183.4316,183.8753,182.3686,182.5257,26416.0
2019-11-18 10:10:00,197.47,198.26,197.46,198.02,30518.0,182.535,183.2652,182.5257,183.0434,30518.0
2019-11-18 10:15:00,198.02,198.62,197.92,198.26,69169.0,183.0434,183.598,182.951,183.2652,69169.0
2019-11-18 10:20:00,198.37,198.37,196.45,196.76,66477.0,183.3669,183.3669,181.5921,181.8787,66477.0
2019-11-18 10:25:00,196.7,197.03,195.75,196.81,25753.0,181.8232,182.1283,180.9451,181.9249,25753.0
2019-11-18 10:30:00,197.03,197.29,196.6,196.78,15612.0,182.1283,182.3686,181.7308,181.8972,15612.0
2019-11-18 10:35:00,196.73,197.07,196.23,197.05,12006.0,181.851,182.1652,181.3888,182.1468,12006.0
2019-11-18 10:40:00,197.06,197.15,196.83,197.02,16437.0,182.156,182.2392,181.9434,182.119,16437.0
2019-11-18 10:45:00,197.02,197.17,196.49,196.98,17989.0,182.119,182.2577,181.6291,182.082,17989.0
2019-11-18 10:50:00,197.0,197.34,196.88,197.0,34333.0,182.1005,182.4148,181.9896,182.1005,34333.0
2019-11-18 10:55:00,196.96,197.1,196.53,196.85,28312.0,182.0636,182.193,181.6661,181.9619,28312.0
2019-11-18 11:00:00,196.93,197.75,196.72,197.54,43295.0,182.0358,182.7938,181.8417,182.5997,43295.0
2019-11-18 11:05:00,197.46,197.49,196.75,196.87,9288.0,182.5257,182.5535,181.8694,181.9804,9288.0
2019-11-18 11:10:00,196.81,197.31,196.81,197.24,28919.0,181.9249,182.3871,181.9249,182.3224,28919.0
2019-11-18 11:15:00,197.22,197.77,197.2,197.62,23071.0,182.3039,182.8123,182.2854,182.6736,23071.0
2019-11-18 11:20:00,197.75,197.91,197.58,197.82,27928.0,182.7938,182.9417,182.6367,182.8585,27928.0
2019-11-18 11:25:00,197.7,197.7,197.14,197.3,13337.0,182.7476,182.7476,182.2299,182.3778,13337.0
2019-11-18 11:30:00,197.31,197.54,196.9,196.9,10231.0,182.3871,182.5997,182.0081,182.0081,10231.0
2019-11-18 11:35:00,196.86,197.25,196.71,196.83,14327.0,181.9711,182.3316,181.8325,181.9434,14327.0
2019-11-18 11:40:00,196.83,197.27,196.71,197.13,23323.0,181.9434,182.3501,181.8325,182.2207,23323.0
2019-11-18 11:45:00,197.09,197.09,196.64,197.08,19843.0,182.1837,182.1837,181.7678,182.1745,19843.0
2019-11-18 11:50:00,196.96,197.09,196.79,196.92,7373.0,182.0636,182.1837,181.9064,182.0266,7373.0
2019-11-18 11:55:00,196.96,197.18,196.74,197.15,12986.0,182.0636,182.2669,181.8602,182.2392,12986.0
2019-11-18 12:00:00,197.11,197.5,196.97,197.21,14815.0,182.2022,182.5627,182.0728,182.2946,14815.0
2019-11-18 12:05:00,197.14,197.19,196.88,197.09,9347.0,182.2299,182.2762,181.9896,182.1837,9347.0
2019-11-18 12:10:00,197.08,197.23,196.75,196.84,7085.0,182.1745,182.3131,181.8694,181.9526,7085.0
2019-11-18 12:15:00,196.84,197.43,196.8,196.96,21758.0,181.9526,182.498,181.9157,182.0636,21758.0
2019-11-18 12:20:00,196.95,197.08,196.72,196.85,12274.0,182.0543,182.1745,181.8417,181.9619,12274.0
2019-11-18 12:25:00,196.86,197.18,196.86,196.99,10105.0,181.9711,182.2669,181.9711,182.0913,10105.0
2019-11-18 12:30:00,196.91,197.3,196.85,197.28,17404.0,182.0173,182.3778,181.9619,182.3594,17404.0
2019-11-18 12:35:00,197.16,197.42,197.12,197.24,7657.0,182.2484,182.4888,182.2115,182.3224,7657.0
2019-11-18 12:40:00,197.19,197.34,196.98,197.08,8374.0,182.2762,182.4148,182.082,182.1745,8374.0
2019-11-18 12:45:00,197.08,197.26,197.05,197.18,5797.0,182.1745,182.3409,182.1468,182.2669,5797.0
2019-11-18 12:50:00,197.16,197.22,196.98,196.99,12989.0,182.2484,182.3039,182.082,182.0913,12989.0
2019-11-18 12:55:00,197.0,197.21,196.98,197.03,7706.0,182.1005,182.2946,182.082,182.1283,7706.0
2019-11-18 13:00:00,197.14,197.14,196.83,196.88,14845.0,182.2299,182.2299,181.9434,181.9896,14845.0
2019-11-18 13:05:00,196.88,197.06,196.84,197.04,5947.0,181.9896,182.156,181.9526,182.1375,5947.0
2019-11-18 13:10:00,197.11,197.31,196.92,196.98,46259.0,182.2022,182.3871,182.0266,182.082,46259.0
2019-11-18 13:15:00,196.93,197.11,196.84,196.84,9062.0,182.0358,182.2022,181.9526,181.9526,9062.0
2019-11-18 13:20:00,196.88,196.97,196.7,196.88,13794.0,181.9896,182.0728,181.8232,181.9896,13794.0
2019-11-18 13:25:00,196.86,196.88,196.72,196.83,6451.0,181.9711,181.9896,181.8417,181.9434,6451.0
2019-11-18 13:30:00,196.74,197.05,196.67,196.75,6408.0,181.8602,182.1468,181.7955,181.8694,6408.0
2019-11-18 13:35:00,196.79,196.93,196.74,196.93,4868.0,181.9064,182.0358,181.8602,182.0358,4868.0
2019-11-18 13:40:00,196.96,197.27,196.88,197.25,24791.0,182.0636,182.3501,181.9896,182.3316,24791.0
2019-11-18 13:45:00,197.19,197.64,197.19,197.53,20238.0,182.2762,182.6921,182.2762,182.5904,20238.0
2019-11-18 13:50:00,197.47,197.51,197.26,197.26,21341.0,182.535,182.572,182.3409,182.3409,21341.0
2019-11-18 13:55:00,197.34,197.46,197.34,197.4,4465.0,182.4148,182.5257,182.4148,182.4703,4465.0
2019-11-18 14:00:00,197.35,197.52,197.35,197.4,6266.0,182.4241,182.5812,182.4241,182.4703,6266.0
2019-11-18 14:05:00,197.43,197.89,197.35,197.75,21746.0,182.498,182.9232,182.4241,182.7938,21746.0
2019-11-18 14:10:00,197.73,197.87,197.65,197.74,6725.0,182.7753,182.9047,182.7014,182.7846,6725.0
2019-11-18 14:15:00,197.77,198.0,197.77,197.83,4379.0,182.8123,183.0249,182.8123,182.8678,4379.0
2019-11-18 14:20:00,197.91,198.13,197.9,198.05,16018.0,182.9417,183.1451,182.9325,183.0711,16018.0
2019-11-18 14:25:00,198.03,198.11,197.86,198.06,17921.0,183.0526,183.1266,182.8955,183.0804,17921.0
2019-11-18 14:30:00,198.04,198.07,197.73,197.93,8306.0,183.0619,183.0896,182.7753,182.9602,8306.0
2019-11-18 14:35:00,197.93,197.97,197.74,197.78,8319.0,182.9602,182.9972,182.7846,182.8215,8319.0
2019-11-18 14:40:00,197.85,198.03,197.8,197.96,11307.0,182.8862,183.0526,182.84,182.9879,11307.0
2019-11-18 14:45:00,197.96,198.06,197.83,198.01,9634.0,182.9879,183.0804,182.8678,183.0341,9634.0
2019-11-18 14:50:00,197.99,198.02,197.86,197.96,8859.0,183.0157,183.0434,182.8955,182.9879,8859.0
2019-11-18 14:55:00,197.92,198.0,197.77,197.97,6117.0,182.951,183.0249,182.8123,182.9972,6117.0
2019-11-18 15:00:00,197.94,198.1,197.93,197.95,11066.0,182.9694,183.1173,182.9602,182.9787,11066.0
2019-11-18 15:05:00,197.96,197.96,197.82,197.92,5283.0,182.9879,182.9879,182.8585,182.951,5283.0
2019-11-18 15:10:00,197.93,198.18,197.89,198.17,8891.0,182.9602,183.1913,182.9232,183.182,8891.0
2019-11-18 15:15:00,198.16,198.16,197.89,197.98,18685.0,183.1728,183.1728,182.9232,183.0064,18685.0
2019-11-18 15:20:00,197.99,198.29,197.91,198.29,11859.0,183.0157,183.293,182.9417,183.293,11859.0
2019-11-18 15:25:00,198.28,198.47,198.26,198.38,24825.0,183.2837,183.4594,183.2652,183.3762,24825.0
2019-11-18 15:30:00,198.42,198.44,197.89,198.0,34017.0,183.4131,183.4316,182.9232,183.0249,34017.0
2019-11-18 15:35:00,198.0,198.02,197.76,197.91,15733.0,183.0249,183.0434,182.8031,182.9417,15733.0
2019-11-18 15:40:00,197.98,198.27,197.89,198.27,20874.0,183.0064,183.2745,182.9232,183.2745,20874.0
2019-11-18 15:45:00,198.25,198.45,198.23,198.37,38260.0,183.256,183.4409,183.2375,183.3669,38260.0
2019-11-18 15:50:00,198.33,198.44,198.15,198.34,25128.0,183.3299,183.4316,183.1636,183.3392,25128.0
2019-11-18 15:55:00,198.33,198.5,198.01,198.36,72181.0,183.3299,183.4871,183.0341,183.3577,72181.0
2019-11-19 09:30:00,198.73,198.73,197.5,197.57,18201.0,183.6997,183.6997,182.5627,182.6274,18201.0
2019-11-19 09:35:00,197.68,198.14,197.19,197.81,17116.0,182.7291,183.1543,182.2762,182.8493,17116.0
2019-11-19 09:40:00,197.77,197.77,197.19,197.19,1976.0,182.8123,182.8123,182.2762,182.2762,1976.0
2019-11-19 09:45:00,197.18,197.84,196.79,197.43,8393.0,182.2669,182.877,181.9064,182.498,8393.0
2019-11-19 09:50:00,197.49,197.74,197.45,197.59,2300.0,182.5535,182.7846,182.5165,182.6459,2300.0
2019-11-19 09:55:00,197.72,198.08,197.6,197.82,12025.0,182.7661,183.0989,182.6552,182.8585,12025.0
2019-11-19 10:00:00,197.82,197.86,196.93,197.21,37932.0,182.8585,182.8955,182.0358,182.2946,37932.0
2019-11-19 10:05:00,197.13,197.3,196.7,196.84,5479.0,182.2207,182.3778,181.8232,181.9526,5479.0
2019-11-19 10:10:00,196.89,197.09,196.33,196.62,7324.0,181.9989,182.1837,181.4812,181.7493,7324.0
2019-11-19 10:15:00,196.62,196.86,196.49,196.69,31212.0,181.7493,181.9711,181.6291,181.814,31212.0
2019-11-19 10:20:00,196.58,197.53,196.58,196.94,36961.0,181.7123,182.5904,181.7123,182.0451,36961.0
2019-11-19 10:25:00,196.98,197.77,196.98,197.7,17477.0,182.082,182.8123,182.082,182.7476,17477.0
2019-11-19 10:30:00,197.63,198.01,197.41,197.88,22052.0,182.6829,183.0341,182.4795,182.914,22052.0
2019-11-19 10:35:00,197.77,197.77,197.23,197.67,12392.0,182.8123,182.8123,182.3131,182.7199,12392.0
2019-11-19 10:40:00,197.73,198.05,197.73,197.9,14119.0,182.7753,183.0711,182.7753,182.9325,14119.0
2019-11-19 10:45:00,197.9,198.08,197.63,197.71,13737.0,182.9325,183.0989,182.6829,182.7568,13737.0
2019-11-19 10:50:00,197.72,198.0,197.54,197.95,12583.0,182.7661,183.0249,182.5997,182.9787,12583.0
2019-11-19 10:55:00,197.91,198.26,197.63,198.26,32892.0,182.9417,183.2652,182.6829,183.2652,32892.0
2019-11-19 11:00:00,198.12,198.44,198.12,198.31,11430.0,183.1358,183.4316,183.1358,183.3115,11430.0
2019-11-19 11:05:00,198.3,198.3,198.0,198.2,14485.0,183.3022,183.3022,183.0249,183.2098,14485.0
2019-11-19 11:10:00,198.24,198.48,198.2,198.48,11065.0,183.2467,183.4686,183.2098,183.4686,11065.0
2019-11-19 11:15:00,198.47,198.84,198.3,198.8,14531.0,183.4594,183.8014,183.3022,183.7644,14531.0
2019-11-19 11:20:00,198.78,198.81,198.42,198.49,17764.0,183.7459,183.7736,183.4131,183.4778,17764.0
2019-11-19 11:25:00,198.48,198.94,198.48,198.87,13758.0,183.4686,183.8938,183.4686,183.8291,13758.0
2019-11-19 11:30:00,198.9,198.97,198.78,198.9,12219.0,183.8568,183.9215,183.7459,183.8568,12219.0
2019-11-19 11:35:00,198.95,199.58,198.95,199.38,21469.0,183.9031,184.4854,183.9031,184.3005,21469.0
2019-11-19 11:40:00,199.41,199.73,199.31,199.38,13107.0,184.3283,184.6241,184.2358,184.3005,13107.0
2019-11-19 11:45:00,199.37,199.5,199.25,199.44,14015.0,184.2913,184.4115,184.1804,184.356,14015.0
2019-11-19 11:50:00,199.45,199.58,199.2,199.34,16202.0,184.3652,184.4854,184.1341,184.2636,16202.0
2019-11-19 11:55:00,199.33,199.56,199.15,199.47,9634.0,184.2543,184.4669,184.0879,184.3837,9634.0
2019-11-19 12:00:00,199.39,199.39,199.02,199.13,10569.0,184.3098,184.3098,183.9678,184.0694,10569.0
2019-11-19 12:05:00,199.07,199.52,198.95,199.52,6373.0,184.014,184.4299,183.9031,184.4299,6373.0
2019-11-19 12:10:00,199.48,199.67,199.48,199.65,4328.0,184.393,184.5686,184.393,184.5501,4328.0
2019-11-19 12:15:00,199.58,199.61,199.49,199.55,4335.0,184.4854,184.5131,184.4022,184.4577,4335.0
2019-11-19 12:20:00,199.52,199.97,199.52,199.9,16455.0,184.4299,184.8459,184.4299,184.7812,16455.0
2019-11-19 12:25:00,199.9,199.96,199.78,199.92,7036.0,184.7812,184.8367,184.6703,184.7997,7036.0
2019-11-19 12:30:00,199.93,200.21,199.78,199.81,23487.0,184.8089,185.0678,184.6703,184.698,23487.0
2019-11-19 12:35:00,199.74,199.91,199.67,199.73,5174.0,184.6333,184.7904,184.5686,184.6241,5174.0
2019-11-19 12:40:00,199.74,199.87,199.29,199.42,4796.0,184.6333,184.7535,184.2173,184.3375,4796.0
2019-11-19 12:45:00,199.43,199.74,199.43,199.74,40912.0,184.3467,184.6333,184.3467,184.6333,40912.0
2019-11-19 12:50:00,199.65,199.82,199.55,199.81,15287.0,184.5501,184.7073,184.4577,184.698,15287.0
2019-11-19 12:55:00,199.77,199.8,199.43,199.51,10972.0,184.661,184.6888,184.3467,184.4207,10972.0
2019-11-19 13:00:00,199.46,199.48,199.0,199.0,5616.0,184.3745,184.393,183.9493,183.9493,5616.0
2019-11-19 13:05:00,198.98,199.06,198.82,198.91,3790.0,183.9308,184.0047,183.7829,183.8661,3790.0
2019-11-19 13:10:00,198.86,198.99,198.82,198.98,5935.0,183.8199,183.94,183.7829,183.9308,5935.0
2019-11-19 13:15:00,198.99,199.68,198.98,199.68,5745.0,183.94,184.5778,183.9308,184.5778,5745.0
2019-11-19 13:20:00,199.66,200.06,199.58,199.85,40254.0,184.5594,184.9291,184.4854,184.735,40254.0
2019-11-19 13:25:00,199.85,200.18,199.79,200.02,7035.0,184.735,185.04,184.6795,184.8921,7035.0
2019-11-19 13:30:00,200.01,200.08,199.83,199.93,6089.0,184.8829,184.9476,184.7165,184.8089,6089.0
2019-11-19 13:35:00,199.88,200.0,199.88,199.94,7267.0,184.7627,184.8736,184.7627,184.8182,7267.0
2019-11-19 13:40:00,199.91,199.97,199.75,199.82,21473.0,184.7904,184.8459,184.6425,184.7073,21473.0
2019-11-19 13:45:00,199.82,200.26,199.82,200.25,25168.0,184.7073,185.114,184.7073,185.1047,25168.0
2019-11-19 13:50:00,200.28,200.38,199.91,200.02,11424.0,185.1325,185.2249,184.7904,184.8921,11424.0
2019-11-19 13:55:00,199.95,200.09,199.91,199.91,10534.0,184.8274,184.9568,184.7904,184.7904,10534.0
2019-11-19 14:00:00,199.97,200.1,199.84,199.89,5340.0,184.8459,184.9661,184.7257,184.772,5340.0
2019-11-19 14:05:00,199.94,200.04,199.85,199.94,12086.0,184.8182,184.9106,184.735,184.8182,12086.0
2019-11-19 14:10:00,199.98,200.0,199.89,199.96,5004.0,184.8551,184.8736,184.772,184.8367,5004.0
2019-11-19 14:15:00,199.92,199.97,199.66,199.8,6780.0,184.7997,184.8459,184.5594,184.6888,6780.0
2019-11-19 14:20:00,199.81,200.07,199.71,200.0,5363.0,184.698,184.9383,184.6056,184.8736,5363.0
2019-11-19 14:25:00,199.99,200.01,199.77,199.81,3707.0,184.8644,184.8829,184.661,184.698,3707.0
2019-11-19 14:30:00,199.84,200.01,199.82,199.91,8485.0,184.7257,184.8829,184.7073,184.7904,8485.0
2019-11-19 14:35:00,199.95,200.07,199.93,199.93,5028.0,184.8274,184.9383,184.8089,184.8089,5028.0
2019-11-19 14:40:00,199.89,199.89,199.69,199.77,7469.0,184.772,184.772,184.5871,184.661,7469.0
2019-11-19 14:45:00,199.78,200.18,199.77,200.03,7937.0,184.6703,185.04,184.661,184.9014,7937.0
2019-11-19 14:50:00,200.0,200.0,199.75,199.78,5350.0,184.8736,184.8736,184.6425,184.6703,5350.0
2019-11-19 14:55:00,199.8,199.94,199.64,199.89,8944.0,184.6888,184.8182,184.5409,184.772,8944.0
2019-11-19 15:00:00,199.84,199.99,199.79,199.91,6867.0,184.7257,184.8644,184.6795,184.7904,6867.0
2019-11-19 15:05:00,199.88,199.95,199.78,199.78,7083.0,184.7627,184.8274,184.6703,184.6703,7083.0
2019-11-19 15:10:00,199.78,200.12,199.78,200.12,7960.0,184.6703,184.9846,184.6703,184.9846,7960.0
2019-11-19 15:15:00,200.15,200.16,199.82,199.86,9524.0,185.0123,185.0215,184.7073,184.7442,9524.0
2019-11-19 15:20:00,199.85,199.89,199.64,199.71,8041.0,184.735,184.772,184.5409,184.6056,8041.0
2019-11-19 15:25:00,199.69,199.93,199.61,199.82,6643.0,184.5871,184.8089,184.5131,184.7073,6643.0
2019-11-19 15:30:00,199.72,199.87,199.53,199.83,10246.0,184.6148,184.7535,184.4392,184.7165,10246.0
2019-11-19 15:35:00,199.85,200.15,199.85,200.01,11756.0,184.735,185.0123,184.735,184.8829,11756.0
2019-11-19 15:40:00,200.01,200.34,199.88,200.31,16258.0,184.8829,185.1879,184.7627,185.1602,16258.0
2019-11-19 15:45:00,200.29,200.39,200.16,200.34,26692.0,185.1417,185.2341,185.0215,185.1879,26692.0
2019-11-19 15:50:00,200.28,200.36,199.91,199.98,24236.0,185.1325,185.2064,184.7904,184.8551,24236.0
2019-11-19 15:55:00,200.02,200.15,199.88,200.05,45900.0,184.8921,185.0123,184.7627,184.9199,45900.0
2019-11-20 09:30:00,199.0,200.14,198.49,199.74,28169.0,183.9493,185.003,183.4778,184.6333,28169.0
2019-11-20 09:35:00,199.99,199.99,198.25,198.64,12281.0,184.8644,184.8644,183.256,183.6165,12281.0
2019-11-20 09:40:00,198.63,198.63,197.17,198.03,21877.0,183.6073,183.6073,182.2577,183.0526,21877.0
2019-11-20 09:45:00,198.0,198.54,197.77,198.24,34099.0,183.0249,183.5241,182.8123,183.2467,34099.0
2019-11-20 09:50:00,198.5,199.27,198.34,198.59,31612.0,183.4871,184.1988,183.3392,183.5703,31612.0
2019-11-20 09:55:00,198.59,199.3,198.44,198.88,16190.0,183.5703,184.2266,183.4316,183.8383,16190.0
2019-11-20 10:00:00,199.02,199.33,198.88,198.97,20600.0,183.9678,184.2543,183.8383,183.9215,20600.0
2019-11-20 10:05:00,199.2,199.2,198.62,198.97,22450.0,184.1341,184.1341,183.598,183.9215,22450.0
2019-11-20 10:10:00,198.98,199.9,198.93,199.74,23441.0,183.9308,184.7812,183.8846,184.6333,23441.0
2019-11-20 10:15:00,199.73,199.85,199.26,199.36,3618.0,184.6241,184.735,184.1896,184.282,3618.0
2019-11-20 10:20:00,199.32,199.32,198.76,198.76,8562.0,184.2451,184.2451,183.7274,183.7274,8562.0
2019-11-20 10:25:00,198.76,199.3,198.74,199.21,3636.0,183.7274,184.2266,183.7089,184.1434,3636.0
2019-11-20 10:30:00,199.19,199.56,199.12,199.55,8079.0,184.1249,184.4669,184.0602,184.4577,8079.0
2019-11-20 10:35:00,199.51,199.79,199.35,199.61,11371.0,184.4207,184.6795,184.2728,184.5131,11371.0
2019-11-20 10:40:00,199.61,199.82,199.57,199.81,10749.0,184.5131,184.7073,184.4762,184.698,10749.0
2019-11-20 10:45:00,199.84,200.07,199.82,199.99,5261.0,184.7257,184.9383,184.7073,184.8644,5261.0
2019-11-20 10:50:00,200.09,200.46,200.0,200.33,49880.0,184.9568,185.2988,184.8736,185.1787,49880.0
2019-11-20 10:55:00,200.29,200.34,199.86,199.88,14279.0,185.1417,185.1879,184.7442,184.7627,14279.0
2019-11-20 11:00:00,199.88,199.89,199.67,199.75,6300.0,184.7627,184.772,184.5686,184.6425,6300.0
2019-11-20 11:05:00,199.65,199.84,199.53,199.69,7783.0,184.5501,184.7257,184.4392,184.5871,7783.0
2019-11-20 11:10:00,199.7,199.7,199.24,199.41,5000.0,184.5963,184.5963,184.1711,184.3283,5000.0
2019-11-20 11:15:00,199.54,199.79,199.54,199.63,4752.0,184.4484,184.6795,184.4484,184.5316,4752.0
2019-11-20 11:20:00,199.67,199.9,199.67,199.82,7695.0,184.5686,184.7812,184.5686,184.7073,7695.0
2019-11-20 11:25:00,199.9,199.91,199.59,199.59,8918.0,184.7812,184.7904,184.4946,184.4946,8918.0
2019-11-20 11:30:00,199.65,199.74,199.34,199.66,6575.0,184.5501,184.6333,184.2636,184.5594,6575.0
2019-11-20 11:35:00,199.67,199.9,199.62,199.9,9235.0,184.5686,184.7812,184.5224,184.7812,9235.0
2019-11-20 11:40:00,199.89,199.9,199.59,199.77,5634.0,184.772,184.7812,184.4946,184.661,5634.0
2019-11-20 11:45:00,199.83,200.12,199.83,200.02,5390.0,184.7165,184.9846,184.7165,184.8921,5390.0
2019-11-20 11:50:00,200.07,200.18,200.06,200.11,5054.0,184.9383,185.04,184.9291,184.9753,5054.0
2019-11-20 11:55:00,200.11,200.6,200.02,200.38,12285.0,184.9753,185.4283,184.8921,185.2249,12285.0
2019-11-20 12:00:00,200.31,200.38,200.24,200.28,3662.0,185.1602,185.2249,185.0955,185.1325,3662.0
2019-11-20 12:05:00,200.28,200.28,200.06,200.09,4227.0,185.1325,185.1325,184.9291,184.9568,4227.0
2019-11-20 12:10:00,200.09,200.14,199.76,199.76,10991.0,184.9568,185.003,184.6518,184.6518,10991.0
2019-11-20 12:15:00,199.76,199.89,199.66,199.73,9014.0,184.6518,184.772,184.5594,184.6241,9014.0
2019-11-20 12:20:00,199.78,199.78,199.22,199.4,9344.0,184.6703,184.6703,184.1526,184.319,9344.0
2019-11-20 12:25:00,199.43,199.67,199.09,199.65,17249.0,184.3467,184.5686,184.0325,184.5501,17249.0
2019-11-20 12:30:00,199.71,199.72,199.57,199.68,2500.0,184.6056,184.6148,184.4762,184.5778,2500.0
2019-11-20 12:35:00,199.64,199.65,199.52,199.56,3768.0,184.5409,184.5501,184.4299,184.4669,3768.0
2019-11-20 12:40:00,199.5,199.57,199.44,199.52,3246.0,184.4115,184.4762,184.356,184.4299,3246.0
2019-11-20 12:45:00,199.47,199.54,199.38,199.5,9639.0,184.3837,184.4484,184.3005,184.4115,9639.0
2019-11-20 12:50:00,199.44,199.48,199.12,199.22,4077.0,184.356,184.393,184.0602,184.1526,4077.0
2019-11-20 12:55:00,199.12,199.16,198.59,198.88,11644.0,184.0602,184.0972,183.5703,183.8383,11644.0
2019-11-20 13:00:00,199.03,199.28,198.98,198.99,7670.0,183.977,184.2081,183.9308,183.94,7670.0
2019-11-20 13:05:00,199.06,199.06,198.76,198.8,33330.0,184.0047,184.0047,183.7274,183.7644,33330.0
2019-11-20 13:10:00,198.72,198.84,198.52,198.56,7922.0,183.6904,183.8014,183.5056,183.5425,7922.0
2019-11-20 13:15:00,198.55,198.55,198.23,198.28,5900.0,183.5333,183.5333,183.2375,183.2837,5900.0
2019-11-20 13:20:00,198.37,198.37,197.96,197.96,14294.0,183.3669,183.3669,182.9879,182.9879,14294.0
2019-11-20 13:25:00,197.95,198.32,197.95,198.05,1900.0,182.9787,183.3207,182.9787,183.0711,1900.0
2019-11-20 13:30:00,198.11,198.17,197.94,197.97,6754.0,183.1266,183.182,182.9694,182.9972,6754.0
2019-11-20 13:35:00,198.01,198.37,197.98,198.3,5037.0,183.0341,183.3669,183.0064,183.3022,5037.0
2019-11-20 13:40:00,198.36,198.55,198.36,198.44,1500.0,183.3577,183.5333,183.3577,183.4316,1500.0
2019-11-20 13:45:00,198.51,199.04,198.51,198.94,8540.0,183.4963,183.9862,183.4963,183.8938,8540.0
2019-11-20 13:50:00,198.94,199.29,198.76,199.12,6906.0,183.8938,184.2173,183.7274,184.0602,6906.0
2019-11-20 13:55:00,199.03,199.11,198.89,198.95,2780.0,183.977,184.0509,183.8476,183.9031,2780.0
2019-11-20 14:00:00,198.9,199.06,198.89,198.95,9214.0,183.8568,184.0047,183.8476,183.9031,9214.0
2019-11-20 14:05:00,198.92,199.15,198.73,199.05,7887.0,183.8753,184.0879,183.6997,183.9955,7887.0
2019-11-20 14:10:00,199.06,199.34,199.06,199.2,2708.0,184.0047,184.2636,184.0047,184.1341,2708.0
2019-11-20 14:15:00,199.17,199.33,199.0,199.3,6125.0,184.1064,184.2543,183.9493,184.2266,6125.0
2019-11-20 14:20:00,199.47,199.48,199.34,199.38,4515.0,184.3837,184.393,184.2636,184.3005,4515.0
2019-11-20 14:25:00,199.37,199.49,199.32,199.33,3337.0,184.2913,184.4022,184.2451,184.2543,3337.0
2019-11-20 14:30:00,199.28,199.48,199.28,199.39,4974.0,184.2081,184.393,184.2081,184.3098,4974.0
2019-11-20 14:35:00,199.42,199.56,199.4,199.5,9433.0,184.3375,184.4669,184.319,184.4115,9433.0
2019-11-20 14:40:00,199.57,199.59,199.43,199.45,12764.0,184.4762,184.4946,184.3467,184.3652,12764.0
2019-11-20 14:45:00,199.51,199.6,199.36,199.44,5645.0,184.4207,184.5039,184.282,184.356,5645.0
2019-11-20 14:50:00,199.53,199.58,199.47,199.58,4126.0,184.4392,184.4854,184.3837,184.4854,4126.0
2019-11-20 14:55:00,199.57,199.6,199.5,199.54,2715.0,184.4762,184.5039,184.4115,184.4484,2715.0
2019-11-20 15:00:00,199.57,199.58,199.43,199.43,4871.0,184.4762,184.4854,184.3467,184.3467,4871.0
2019-11-20 15:05:00,199.47,199.57,199.46,199.55,4157.0,184.3837,184.4762,184.3745,184.4577,4157.0
2019-11-20 15:10:00,199.52,199.78,199.52,199.71,17192.0,184.4299,184.6703,184.4299,184.6056,17192.0
2019-11-20 15:15:00,199.67,199.71,199.55,199.57,9052.0,184.5686,184.6056,184.4577,184.4762,9052.0
2019-11-20 15:20:00,199.56,199.89,199.56,199.86,8282.0,184.4669,184.772,184.4669,184.7442,8282.0
2019-11-20 15:25:00,199.87,199.89,199.73,199.74,4444.0,184.7535,184.772,184.6241,184.6333,4444.0
2019-11-20 15:30:00,199.71,199.82,199.62,199.81,8955.0,184.6056,184.7073,184.5224,184.698,8955.0
2019-11-20 15:35:00,199.78,199.79,199.64,199.68,12239.0,184.6703,184.6795,184.5409,184.5778,12239.0
2019-11-20 15:40:00,199.7,200.46,199.67,200.39,32093.0,184.5963,185.2988,184.5686,185.2341,32093.0
2019-11-20 15:45:00,200.39,200.57,200.3,200.34,35196.0,185.2341,185.4005,185.1509,185.1879,35196.0
2019-11-20 15:50:00,200.34,200.51,200.24,200.38,57723.0,185.1879,185.3451,185.0955,185.2249,57723.0
2019-11-20 15:55:00,200.38,200.42,199.76,199.9,82333.0,185.2249,185.2619,184.6518,184.7812,82333.0
2019-11-21 09:30:00,200.27,200.8,198.68,200.33,48743.0,185.1232,185.6131,183.6535,185.1787,48743.0
2019-11-21 09:35:00,199.87,200.46,199.06,199.12,3426.0,184.7535,185.2988,184.0047,184.0602,3426.0
2019-11-21 09:40:00,198.99,199.49,198.23,198.23,9450.0,183.94,184.4022,183.2375,183.2375,9450.0
2019-11-21 09:45:00,198.3,199.0,198.1,198.26,9407.0,183.3022,183.9493,183.1173,183.2652,9407.0
2019-11-21 09:50:00,198.25,200.32,198.25,198.97,8885.0,183.256,185.1694,183.256,183.9215,8885.0
2019-11-21 09:55:00,199.05,200.08,199.05,199.93,7109.0,183.9955,184.9476,183.9955,184.8089,7109.0
2019-11-21 10:00:00,199.95,200.8,199.9,200.44,12906.0,184.8274,185.6131,184.7812,185.2804,12906.0
2019-11-21 10:05:00,200.44,200.44,199.53,199.56,8021.0,185.2804,185.2804,184.4392,184.4669,8021.0
2019-11-21 10:10:00,199.46,199.73,199.15,199.15,5730.0,184.3745,184.6241,184.0879,184.0879,5730.0
2019-11-21 10:15:00,199.17,199.48,199.05,199.38,9827.0,184.1064,184.393,183.9955,184.3005,9827.0
2019-11-21 10:20:00,199.38,199.69,199.24,199.68,6522.0,184.3005,184.5871,184.1711,184.5778,6522.0
2019-11-21 10:25:00,199.68,199.77,199.36,199.52,24467.0,184.5778,184.661,184.282,184.4299,24467.0
2019-11-21 10:30:00,199.58,199.74,199.09,199.3,29830.0,184.4854,184.6333,184.0325,184.2266,29830.0
2019-11-21 10:35:00,199.19,199.62,199.18,199.62,2471.0,184.1249,184.5224,184.1157,184.5224,2471.0
2019-11-21 10:40:00,199.84,200.05,199.84,199.96,2738.0,184.7257,184.9199,184.7257,184.8367,2738.0
2019-11-21 10:45:00,200.05,200.44,199.93,200.38,5041.0,184.9199,185.2804,184.8089,185.2249,5041.0
2019-11-21 10:50:00,200.24,200.26,199.69,199.69,10150.0,185.0955,185.114,184.5871,184.5871,10150.0
2019-11-21 10:55:00,199.68,200.13,199.51,200.13,7944.0,184.5778,184.9938,184.4207,184.9938,7944.0
2019-11-21 11:00:00,200.02,200.02,199.49,199.49,4504.0,184.8921,184.8921,184.4022,184.4022,4504.0
2019-11-21 11:05:00,199.42,199.76,199.34,199.34,7086.0,184.3375,184.6518,184.2636,184.2636,7086.0
2019-11-21 11:10:00,199.35,199.35,199.13,199.27,2895.0,184.2728,184.2728,184.0694,184.1988,2895.0
2019-11-21 11:15:00,199.32,199.74,199.32,199.63,3166.0,184.2451,184.6333,184.2451,184.5316,3166.0
2019-11-21 11:20:00,199.66,199.79,199.59,199.78,1404.0,184.5594,184.6795,184.4946,184.6703,1404.0
2019-11-21 11:25:00,199.84,199.85,199.6,199.64,4573.0,184.7257,184.735,184.5039,184.5409,4573.0
2019-11-21 11:30:00,199.68,200.12,199.64,200.09,6823.0,184.5778,184.9846,184.5409,184.9568,6823.0
2019-11-21 11:35:00,200.07,200.27,200.07,200.2,3095.0,184.9383,185.1232,184.9383,185.0585,3095.0
2019-11-21 11:40:00,200.26,200.37,200.0,200.03,14601.0,185.114,185.2157,184.8736,184.9014,14601.0
2019-11-21 11:45:00,200.03,200.14,199.89,200.01,4121.0,184.9014,185.003,184.772,184.8829,4121.0
2019-11-21 11:50:00,200.06,200.36,200.05,200.3,4647.0,184.9291,185.2064,184.9199,185.1509,4647.0
2019-11-21 11:55:00,200.35,200.37,199.92,200.02,6132.0,185.1972,185.2157,184.7997,184.8921,6132.0
2019-11-21 12:00:00,200.02,200.39,200.0,200.36,5843.0,184.8921,185.2341,184.8736,185.2064,5843.0
2019-11-21 12:05:00,200.47,200.84,200.47,200.84,5646.0,185.3081,185.6501,185.3081,185.6501,5646.0
2019-11-21 12:10:00,200.84,200.96,200.8,200.95,9287.0,185.6501,185.761,185.6131,185.7518,9287.0
2019-11-21 12:15:00,200.96,201.1,200.85,201.05,17046.0,185.761,185.8904,185.6593,185.8442,17046.0
2019-11-21 12:20:00,200.98,201.12,200.94,200.98,4978.0,185.7795,185.9089,185.7425,185.7795,4978.0
2019-11-21 12:25:00,201.02,201.06,200.36,200.38,9349.0,185.8165,185.8535,185.2064,185.2249,9349.0
2019-11-21 12:30:00,200.43,200.47,200.29,200.33,3708.0,185.2711,185.3081,185.1417,185.1787,3708.0
2019-11-21 12:35:00,200.41,200.64,200.36,200.49,3503.0,185.2526,185.4652,185.2064,185.3266,3503.0
2019-11-21 12:40:00,200.56,200.68,200.49,200.55,2901.0,185.3913,185.5022,185.3266,185.382,2901.0
2019-11-21 12:45:00,200.62,200.67,200.07,200.09,11259.0,185.4467,185.493,184.9383,184.9568,11259.0
2019-11-21 12:50:00,200.08,200.41,200.08,200.41,1507.0,184.9476,185.2526,184.9476,185.2526,1507.0
2019-11-21 12:55:00,200.36,200.4,200.3,200.34,1161.0,185.2064,185.2434,185.1509,185.1879,1161.0
2019-11-21 13:00:00,200.36,200.46,200.15,200.27,6757.0,185.2064,185.2988,185.0123,185.1232,6757.0
2019-11-21 13:05:00,200.35,200.43,200.28,200.35,3908.0,185.1972,185.2711,185.1325,185.1972,3908.0
2019-11-21 13:10:00,200.35,200.86,200.34,200.84,5637.0,185.1972,185.6686,185.1879,185.6501,5637.0
2019-11-21 13:15:00,200.84,200.96,200.82,200.89,3500.0,185.6501,185.761,185.6316,185.6963,3500.0
2019-11-21 13:20:00,200.95,200.97,200.69,200.69,2732.0,185.7518,185.7703,185.5115,185.5115,2732.0
2019-11-21 13:25:00,200.72,200.72,200.57,200.72,2810.0,185.5392,185.5392,185.4005,185.5392,2810.0
2019-11-21 13:30:00,200.77,200.83,200.7,200.75,1501.0,185.5854,185.6409,185.5207,185.5669,1501.0
2019-11-21 13:35:00,200.75,200.75,200.54,200.55,3073.0,185.5669,185.5669,185.3728,185.382,3073.0
2019-11-21 13:40:00,200.5,201.02,200.49,201.02,4342.0,185.3358,185.8165,185.3266,185.8165,4342.0
2019-11-21 13:45:00,200.97,201.02,200.84,200.94,3808.0,185.7703,185.8165,185.6501,185.7425,3808.0
2019-11-21 13:50:00,201.01,201.01,200.65,200.72,9360.0,185.8072,185.8072,185.4745,185.5392,9360.0
2019-11-21 13:55:00,200.75,200.75,200.57,200.58,1727.0,185.5669,185.5669,185.4005,185.4098,1727.0
2019-11-21 14:00:00,200.64,200.64,200.34,200.39,5233.0,185.4652,185.4652,185.1879,185.2341,5233.0
2019-11-21 14:05:00,200.39,200.68,200.29,200.61,5322.0,185.2341,185.5022,185.1417,185.4375,5322.0
2019-11-21 14:10:00,200.64,200.64,200.45,200.59,4610.0,185.4652,185.4652,185.2896,185.419,4610.0
2019-11-21 14:15:00,200.53,200.69,200.5,200.69,3125.0,185.3636,185.5115,185.3358,185.5115,3125.0
2019-11-21 14:20:00,200.75,200.93,200.6,200.93,5952.0,185.5669,185.7333,185.4283,185.7333,5952.0
2019-11-21 14:25:00,200.85,201.01,200.85,200.92,6932.0,185.6593,185.8072,185.6593,185.7241,6932.0
2019-11-21 14:30:00,200.99,201.11,200.99,201.06,3710.0,185.7888,185.8997,185.7888,185.8535,3710.0
2019-11-21 14:35:00,201.09,201.21,201.09,201.21,1821.0,185.8812,185.9921,185.8812,185.9921,1821.0
2019-11-21 14:40:00,201.05,201.17,201.05,201.14,3819.0,185.8442,185.9551,185.8442,185.9274,3819.0
2019-11-21 14:45:00,201.12,201.17,200.96,200.96,6461.0,185.9089,185.9551,185.761,185.761,6461.0
2019-11-21 14:50:00,200.96,201.1,200.91,201.07,3616.0,185.761,185.8904,185.7148,185.8627,3616.0
2019-11-21 14:55:00,201.13,201.19,201.04,201.13,4731.0,185.9182,185.9736,185.835,185.9182,4731.0
2019-11-21 15:00:00,201.19,201.23,201.02,201.02,4320.0,185.9736,186.0106,185.8165,185.8165,4320.0
2019-11-21 15:05:00,200.9,200.94,200.2,200.59,31414.0,185.7056,185.7425,185.0585,185.419,31414.0
2019-11-21 15:10:00,200.55,200.82,200.55,200.82,3646.0,185.382,185.6316,185.382,185.6316,3646.0
2019-11-21 15:15:00,200.79,200.83,200.74,200.82,2787.0,185.6039,185.6409,185.5577,185.6316,2787.0
2019-11-21 15:20:00,200.8,200.97,200.75,200.8,4786.0,185.6131,185.7703,185.5669,185.6131,4786.0
2019-11-21 15:25:00,200.87,200.88,200.74,200.75,6004.0,185.6778,185.6871,185.5577,185.5669,6004.0
2019-11-21 15:30:00,200.79,200.94,200.78,200.9,7712.0,185.6039,185.7425,185.5946,185.7056,7712.0
2019-11-21 15:35:00,200.95,201.03,200.89,201.02,9387.0,185.7518,185.8257,185.6963,185.8165,9387.0
2019-11-21 15:40:00,201.02,201.27,200.89,201.23,30025.0,185.8165,186.0476,185.6963,186.0106,30025.0
2019-11-21 15:45:00,201.23,201.43,201.19,201.33,33987.0,186.0106,186.1955,185.9736,186.103,33987.0
2019-11-21 15:50:00,201.37,201.37,200.93,201.2,39938.0,186.14,186.14,185.7333,185.9829,39938.0
2019-11-21 15:55:00,201.18,201.39,201.02,201.16,53059.0,185.9644,186.1585,185.8165,185.9459,53059.0
2019-11-22 09:30:00,202.0,202.58,201.0,201.0,48470.0,186.7224,187.2585,185.798,185.798,48470.0
2019-11-22 09:35:00,201.46,202.25,200.8,200.8,21264.0,186.2232,186.9535,185.6131,185.6131,21264.0
2019-11-22 09:40:00,201.07,201.55,200.76,201.54,17490.0,185.8627,186.3064,185.5762,186.2972,17490.0
2019-11-22 09:45:00,201.54,202.88,201.54,201.97,14568.0,186.2972,187.5358,186.2972,186.6946,14568.0
2019-11-22 09:50:00,202.26,202.78,202.15,202.71,12387.0,186.9627,187.4434,186.861,187.3787,12387.0
2019-11-22 09:55:00,202.71,202.83,202.49,202.73,14201.0,187.3787,187.4896,187.1753,187.3972,14201.0
2019-11-22 10:00:00,202.64,202.86,202.05,202.11,17730.0,187.314,187.5173,186.7686,186.8241,17730.0
2019-11-22 10:05:00,202.08,202.42,201.65,202.42,25039.0,186.7963,187.1106,186.3988,187.1106,25039.0
2019-11-22 10:10:00,202.26,202.71,202.0,202.4,20743.0,186.9627,187.3787,186.7224,187.0921,20743.0
2019-11-22 10:15:00,202.32,202.42,201.82,202.16,8797.0,187.0182,187.1106,186.556,186.8703,8797.0
2019-11-22 10:20:00,202.03,202.19,201.43,202.17,31285.0,186.7501,186.898,186.1955,186.8795,31285.0
2019-11-22 10:25:00,202.07,202.43,201.91,202.35,32033.0,186.7871,187.1199,186.6392,187.0459,32033.0
2019-11-22 10:30:00,202.1,202.37,201.89,202.29,38639.0,186.8148,187.0644,186.6207,186.9904,38639.0
2019-11-22 10:35:00,202.17,202.21,201.41,201.53,26977.0,186.8795,186.9165,186.177,186.2879,26977.0
2019-11-22 10:40:00,201.52,201.65,201.15,201.36,11351.0,186.2787,186.3988,185.9367,186.1308,11351.0
2019-11-22 10:45:00,201.25,201.29,200.82,200.84,9301.0,186.0291,186.0661,185.6316,185.6501,9301.0
2019-11-22 10:50:00,200.83,200.96,200.44,200.75,15762.0,185.6409,185.761,185.2804,185.5669,15762.0
2019-11-22 10:55:00,200.71,200.81,200.33,200.71,25000.0,185.5299,185.6224,185.1787,185.5299,25000.0
2019-11-22 11:00:00,200.88,201.01,200.58,200.71,10317.0,185.6871,185.8072,185.4098,185.5299,10317.0
2019-11-22 11:05:00,200.72,200.99,200.44,200.97,15849.0,185.5392,185.7888,185.2804,185.7703,15849.0
2019-11-22 11:10:00,201.01,201.04,200.42,200.56,26447.0,185.8072,185.835,185.2619,185.3913,26447.0
2019-11-22 11:15:00,200.48,200.83,200.39,200.48,7470.0,185.3173,185.6409,185.2341,185.3173,7470.0
2019-11-22 11:20:00,200.44,200.64,200.32,200.59,4499.0,185.2804,185.4652,185.1694,185.419,4499.0
2019-11-22 11:25:00,200.51,200.82,200.51,200.55,5395.0,185.3451,185.6316,185.3451,185.382,5395.0
2019-11-22 11:30:00,200.51,200.65,200.41,200.58,4261.0,185.3451,185.4745,185.2526,185.4098,4261.0
2019-11-22 11:35:00,200.59,200.94,200.51,200.93,9407.0,185.419,185.7425,185.3451,185.7333,9407.0
2019-11-22 11:40:00,200.93,201.24,200.91,200.98,7175.0,185.7333,186.0199,185.7148,185.7795,7175.0
2019-11-22 11:45:00,201.03,201.16,201.02,201.16,3300.0,185.8257,185.9459,185.8165,185.9459,3300.0
2019-11-22 11:50:00,201.24,201.37,201.15,201.34,5985.0,186.0199,186.14,185.9367,186.1123,5985.0
2019-11-22 11:55:00,201.36,201.36,200.97,201.08,5898.0,186.1308,186.1308,185.7703,185.872,5898.0
2019-11-22 12:00:00,201.13,201.34,201.08,201.16,4192.0,185.9182,186.1123,185.872,185.9459,4192.0
2019-11-22 12:05:00,201.2,201.27,201.15,201.16,2951.0,185.9829,186.0476,185.9367,185.9459,2951.0
2019-11-22 12:10:00,201.14,201.27,201.1,201.12,2982.0,185.9274,186.0476,185.8904,185.9089,2982.0
2019-11-22 12:15:00,201.07,201.23,200.95,201.21,5024.0,185.8627,186.0106,185.7518,185.9921,5024.0
2019-11-22 12:20:00,201.21,201.71,201.16,201.71,8047.0,185.9921,186.4543,185.9459,186.4543,8047.0
2019-11-22 12:25:00,201.71,201.94,201.64,201.87,4903.0,186.4543,186.6669,186.3896,186.6022,4903.0
2019-11-22 12:30:00,201.86,201.9,201.58,201.58,7543.0,186.593,186.6299,186.3341,186.3341,7543.0
2019-11-22 12:35:00,201.56,201.62,201.47,201.5,5097.0,186.3157,186.3711,186.2325,186.2602,5097.0
2019-11-22 12:40:00,201.5,201.66,201.47,201.58,4114.0,186.2602,186.4081,186.2325,186.3341,4114.0
2019-11-22 12:45:00,201.58,201.63,201.35,201.37,3152.0,186.3341,186.3804,186.1215,186.14,3152.0
2019-11-22 12:50:00,201.39,201.51,201.36,201.48,3301.0,186.1585,186.2694,186.1308,186.2417,3301.0
2019-11-22 12:55:00,201.49,201.91,201.48,201.85,5994.0,186.2509,186.6392,186.2417,186.5837,5994.0
2019-11-22 13:00:00,201.88,202.1,201.84,202.06,6250.0,186.6114,186.8148,186.5745,186.7778,6250.0
2019-11-22 13:05:00,202.11,202.11,201.97,202.02,6035.0,186.8241,186.8241,186.6946,186.7409,6035.0
2019-11-22 13:10:00,202.01,202.26,201.98,202.14,3211.0,186.7316,186.9627,186.7039,186.8518,3211.0
2019-11-22 13:15:00,202.15,202.15,201.94,201.94,3707.0,186.861,186.861,186.6669,186.6669,3707.0
2019-11-22 13:20:00,201.92,202.17,201.89,202.16,4103.0,186.6484,186.8795,186.6207,186.8703,4103.0
2019-11-22 13:25:00,202.18,202.19,201.87,201.92,4949.0,186.8888,186.898,186.6022,186.6484,4949.0
2019-11-22 13:30:00,201.92,202.06,201.72,201.72,6596.0,186.6484,186.7778,186.4636,186.4636,6596.0
2019-11-22 13:35:00,201.68,201.73,201.45,201.45,4441.0,186.4266,186.4728,186.214,186.214,4441.0
2019-11-22 13:40:00,201.45,201.65,201.37,201.65,5387.0,186.214,186.3988,186.14,186.3988,5387.0
2019-11-22 13:45:00,201.67,202.27,201.67,202.2,7888.0,186.4173,186.972,186.4173,186.9072,7888.0
2019-11-22 13:50:00,202.11,202.17,201.95,202.03,3942.0,186.8241,186.8795,186.6762,186.7501,3942.0
2019-11-22 13:55:00,202.03,202.33,201.94,202.3,7588.0,186.7501,187.0274,186.6669,186.9997,7588.0
2019-11-22 14:00:00,202.33,202.33,202.09,202.12,4969.0,187.0274,187.0274,186.8056,186.8333,4969.0
2019-11-22 14:05:00,202.14,202.21,202.0,202.02,5540.0,186.8518,186.9165,186.7224,186.7409,5540.0
2019-11-22 14:10:00,201.99,202.09,201.91,201.94,7726.0,186.7131,186.8056,186.6392,186.6669,7726.0
2019-11-22 14:15:00,201.91,202.15,201.9,202.14,9362.0,186.6392,186.861,186.6299,186.8518,9362.0
2019-11-22 14:20:00,202.07,202.19,201.92,202.05,4207.0,186.7871,186.898,186.6484,186.7686,4207.0
2019-11-22 14:25:00,202.02,202.03,201.93,201.94,5939.0,186.7409,186.7501,186.6577,186.6669,5939.0
2019-11-22 14:30:00,201.93,202.08,201.91,202.0,2858.0,186.6577,186.7963,186.6392,186.7224,2858.0
2019-11-22 14:35:00,201.99,202.08,201.94,202.07,4242.0,186.7131,186.7963,186.6669,186.7871,4242.0
2019-11-22 14:40:00,202.09,202.09,201.93,202.03,8068.0,186.8056,186.8056,186.6577,186.7501,8068.0
2019-11-22 14:45:00,201.98,202.01,201.92,201.92,3919.0,186.7039,186.7316,186.6484,186.6484,3919.0
2019-11-22 14:50:00,201.95,202.03,201.88,201.93,3556.0,186.6762,186.7501,186.6114,186.6577,3556.0
2019-11-22 14:55:00,201.94,201.96,201.7,201.7,4882.0,186.6669,186.6854,186.4451,186.4451,4882.0
2019-11-22 15:00:00,201.73,201.78,201.62,201.63,4129.0,186.4728,186.519,186.3711,186.3804,4129.0
2019-11-22 15:05:00,201.64,201.64,201.42,201.55,6350.0,186.3896,186.3896,186.1862,186.3064,6350.0
2019-11-22 15:10:00,201.55,201.67,201.55,201.63,3752.0,186.3064,186.4173,186.3064,186.3804,3752.0
2019-11-22 15:15:00,201.62,201.72,201.59,201.71,6365.0,186.3711,186.4636,186.3434,186.4543,6365.0
2019-11-22 15:20:00,201.69,201.71,201.49,201.5,6047.0,186.4358,186.4543,186.2509,186.2602,6047.0
2019-11-22 15:25:00,201.48,201.55,201.4,201.47,24037.0,186.2417,186.3064,186.1678,186.2325,24037.0
2019-11-22 15:30:00,201.46,201.9,201.45,201.81,15273.0,186.2232,186.6299,186.214,186.5467,15273.0
2019-11-22 15:35:00,201.84,201.86,201.57,201.63,22872.0,186.5745,186.593,186.3249,186.3804,22872.0
2019-11-22 15:40:00,201.66,201.83,201.63,201.75,14763.0,186.4081,186.5652,186.3804,186.4913,14763.0
2019-11-22 15:45:00,201.75,201.92,201.67,201.67,47692.0,186.4913,186.6484,186.4173,186.4173,47692.0
2019-11-22 15:50:00,201.58,201.75,201.38,201.73,27648.0,186.3341,186.4913,186.1493,186.4728,27648.0
2019-11-22 15:55:00,201.74,201.88,201.59,201.85,41833.0,186.482,186.6114,186.3434,186.5837,41833.0
2019-11-25 09:30:00,202.0,202.54,201.83,202.54,29043.0,186.7224,187.2215,186.5652,187.2215,29043.0
2019-11-25 09:35:00,202.26,202.39,201.95,202.14,6245.0,186.9627,187.0829,186.6762,186.8518,6245.0
2019-11-25 09:40:00,202.25,202.45,202.04,202.37,11098.0,186.9535,187.1383,186.7593,187.0644,11098.0
2019-11-25 09:45:00,202.53,203.22,202.53,203.18,23587.0,187.2123,187.8501,187.2123,187.8131,23587.0
2019-11-25 09:50:00,203.22,203.22,202.69,203.01,64396.0,187.8501,187.8501,187.3602,187.656,64396.0
2019-11-25 09:55:00,203.02,203.83,202.94,203.83,53456.0,187.6652,188.414,187.5913,188.414,53456.0
2019-11-25 10:00:00,203.95,203.99,203.65,203.79,11371.0,188.5249,188.5619,188.2476,188.377,11371.0
2019-11-25 10:05:00,203.82,204.5,203.8,204.5,15585.0,188.4047,189.0333,188.3862,189.0333,15585.0
2019-11-25 10:10:00,204.5,204.5,203.72,203.74,24929.0,189.0333,189.0333,188.3123,188.3308,24929.0
2019-11-25 10:15:00,203.78,204.74,203.78,204.01,44268.0,188.3677,189.2551,188.3677,188.5804,44268.0
2019-11-25 10:20:00,204.02,204.1,203.47,203.91,27837.0,188.5896,188.6635,188.0812,188.4879,27837.0
2019-11-25 10:25:00,203.83,204.61,203.74,204.56,40736.0,188.414,189.135,188.3308,189.0888,40736.0
2019-11-25 10:30:00,204.56,204.75,204.51,204.68,20903.0,189.0888,189.2644,189.0425,189.1997,20903.0
2019-11-25 10:35:00,204.68,204.9,204.5,204.89,21873.0,189.1997,189.403,189.0333,189.3938,21873.0
2019-11-25 10:40:00,204.87,205.24,204.71,204.88,74997.0,189.3753,189.7173,189.2274,189.3846,74997.0
2019-11-25 10:45:00,204.84,205.13,204.84,205.0,24814.0,189.3476,189.6156,189.3476,189.4955,24814.0
2019-11-25 10:50:00,204.98,204.99,204.07,204.27,33024.0,189.477,189.4862,188.6358,188.8207,33024.0
2019-11-25 10:55:00,204.41,204.42,203.73,204.25,53267.0,188.9501,188.9593,188.3215,188.8022,53267.0
2019-11-25 11:00:00,204.26,204.65,204.03,204.59,11397.0,188.8114,189.1719,188.5988,189.1165,11397.0
2019-11-25 11:05:00,204.55,204.57,203.73,203.96,37920.0,189.0795,189.098,188.3215,188.5341,37920.0
2019-11-25 11:10:00,203.98,204.04,203.76,203.81,13697.0,188.5526,188.6081,188.3493,188.3955,13697.0
2019-11-25 11:15:00,203.86,204.16,203.84,204.16,10042.0,188.4417,188.719,188.4232,188.719,10042.0
2019-11-25 11:20:00,204.21,204.66,204.14,204.5,9576.0,188.7652,189.1812,188.7005,189.0333,9576.0
2019-11-25 11:25:00,204.5,204.5,204.06,204.16,12566.0,189.0333,189.0333,188.6266,188.719,12566.0
2019-11-25 11:30:00,204.16,204.66,204.12,204.63,29655.0,188.719,189.1812,188.682,189.1535,29655.0
2019-11-25 11:35:00,204.62,204.71,204.25,204.27,6420.0,189.1442,189.2274,188.8022,188.8207,6420.0
2019-11-25 11:40:00,204.25,204.73,204.21,204.61,13025.0,188.8022,189.2459,188.7652,189.135,13025.0
2019-11-25 11:45:00,204.66,204.69,204.55,204.55,6727.0,189.1812,189.2089,189.0795,189.0795,6727.0
2019-11-25 11:50:00,204.57,204.62,204.19,204.28,11862.0,189.098,189.1442,188.7467,188.8299,11862.0
2019-11-25 11:55:00,204.27,204.27,203.91,203.99,8146.0,188.8207,188.8207,188.4879,188.5619,8146.0
2019-11-25 12:00:00,203.95,204.48,203.79,204.48,22352.0,188.5249,189.0148,188.377,189.0148,22352.0
2019-11-25 12:05:00,204.42,204.42,204.11,204.36,19314.0,188.9593,188.9593,188.6728,188.9039,19314.0
2019-11-25 12:10:00,204.36,204.4,204.31,204.32,12521.0,188.9039,188.9409,188.8577,188.8669,12521.0
2019-11-25 12:15:00,204.33,204.36,204.18,204.2,24690.0,188.8762,188.9039,188.7375,188.756,24690.0
2019-11-25 12:20:00,204.35,204.37,204.07,204.07,8176.0,188.8946,188.9131,188.6358,188.6358,8176.0
2019-11-25 12:25:00,204.04,204.39,203.89,204.39,21750.0,188.6081,188.9316,188.4694,188.9316,21750.0
2019-11-25 12:30:00,204.39,204.52,204.37,204.5,7508.0,188.9316,189.0518,188.9131,189.0333,7508.0
2019-11-25 12:35:00,204.5,204.55,204.4,204.5,9390.0,189.0333,189.0795,188.9409,189.0333,9390.0
2019-11-25 12:40:00,204.49,205.03,204.46,204.97,16481.0,189.0241,189.5232,188.9963,189.4677,16481.0
2019-11-25 12:45:00,205.0,205.0,204.86,204.96,19778.0,189.4955,189.4955,189.3661,189.4585,19778.0
2019-11-25 12:50:00,204.9,204.92,204.43,204.57,8906.0,189.403,189.4215,188.9686,189.098,8906.0
2019-11-25 12:55:00,204.6,204.75,204.56,204.73,6790.0,189.1257,189.2644,189.0888,189.2459,6790.0
2019-11-25 13:00:00,204.73,204.91,204.62,204.72,9231.0,189.2459,189.4123,189.1442,189.2367,9231.0
2019-11-25 13:05:00,204.72,204.72,204.1,204.11,7917.0,189.2367,189.2367,188.6635,188.6728,7917.0
2019-11-25 13:10:00,204.13,204.15,203.9,203.9,7095.0,188.6913,188.7098,188.4787,188.4787,7095.0
2019-11-25 13:15:00,203.93,204.1,203.78,204.08,9303.0,188.5064,188.6635,188.3677,188.6451,9303.0
2019-11-25 13:20:00,204.09,204.09,203.76,203.85,6545.0,188.6543,188.6543,188.3493,188.4325,6545.0
2019-11-25 13:25:00,203.85,204.18,203.82,204.14,7068.0,188.4325,188.7375,188.4047,188.7005,7068.0
2019-11-25 13:30:00,204.14,204.3,204.06,204.2,10676.0,188.7005,188.8484,188.6266,188.756,10676.0
2019-11-25 13:35:00,204.2,204.26,204.13,204.23,7968.0,188.756,188.8114,188.6913,188.7837,7968.0
2019-11-25 13:40:00,204.19,204.32,204.1,204.31,9175.0,188.7467,188.8669,188.6635,188.8577,9175.0
2019-11-25 13:45:00,204.35,204.37,204.12,204.17,9003.0,188.8946,188.9131,188.682,188.7283,9003.0
2019-11-25 13:50:00,204.18,204.25,204.14,204.19,8061.0,188.7375,188.8022,188.7005,188.7467,8061.0
2019-11-25 13:55:00,204.2,204.24,204.14,204.22,5197.0,188.756,188.793,188.7005,188.7745,5197.0
2019-11-25 14:00:00,204.22,204.42,204.2,204.4,17966.0,188.7745,188.9593,188.756,188.9409,17966.0
2019-11-25 14:05:00,204.41,204.54,204.25,204.39,19789.0,188.9501,189.0703,188.8022,188.9316,19789.0
2019-11-25 14:10:00,204.39,204.48,204.28,204.45,6700.0,188.9316,189.0148,188.8299,188.9871,6700.0
2019-11-25 14:15:00,204.42,204.48,204.33,204.41,8709.0,188.9593,189.0148,188.8762,188.9501,8709.0
2019-11-25 14:20:00,204.43,204.43,204.24,204.27,10971.0,188.9686,188.9686,188.793,188.8207,10971.0
2019-11-25 14:25:00,204.29,204.47,204.27,204.36,3729.0,188.8392,189.0056,188.8207,188.9039,3729.0
2019-11-25 14:30:00,204.32,204.36,203.91,203.92,12207.0,188.8669,188.9039,188.4879,188.4972,12207.0
2019-11-25 14:35:00,203.89,204.02,203.77,203.78,14605.0,188.4694,188.5896,188.3585,188.3677,14605.0
2019-11-25 14:40:00,203.82,203.83,203.47,203.48,10442.0,188.4047,188.414,188.0812,188.0904,10442.0
2019-11-25 14:45:00,203.5,203.76,203.5,203.76,16827.0,188.1089,188.3493,188.1089,188.3493,16827.0
2019-11-25 14:50:00,203.76,204.09,203.76,203.99,7533.0,188.3493,188.6543,188.3493,188.5619,7533.0
2019-11-25 14:55:00,204.0,204.03,203.57,203.67,17118.0,188.5711,188.5988,188.1736,188.2661,17118.0
2019-11-25 15:00:00,203.67,203.91,203.67,203.78,13449.0,188.2661,188.4879,188.2661,188.3677,13449.0
2019-11-25 15:05:00,203.79,203.89,203.69,203.71,12138.0,188.377,188.4694,188.2846,188.303,12138.0
2019-11-25 15:10:00,203.7,204.03,203.69,204.03,10383.0,188.2938,188.5988,188.2846,188.5988,10383.0
2019-11-25 15:15:00,204.06,204.21,203.89,203.91,8935.0,188.6266,188.7652,188.4694,188.4879,8935.0
2019-11-25 15:20:00,203.93,204.14,203.92,204.14,11700.0,188.5064,188.7005,188.4972,188.7005,11700.0
2019-11-25 15:25:00,204.11,204.21,204.02,204.11,16299.0,188.6728,188.7652,188.5896,188.6728,16299.0
2019-11-25 15:30:00,204.14,204.42,204.05,204.1,21013.0,188.7005,188.9593,188.6173,188.6635,21013.0
2019-11-25 15:35:00,204.1,204.1,203.9,203.99,24811.0,188.6635,188.6635,188.4787,188.5619,24811.0
2019-11-25 15:40:00,204.02,204.07,203.99,204.06,21019.0,188.5896,188.6358,188.5619,188.6266,21019.0
2019-11-25 15:45:00,204.06,204.11,203.95,204.02,27985.0,188.6266,188.6728,188.5249,188.5896,27985.0
2019-11-25 15:50:00,203.98,204.02,203.76,204.01,54327.0,188.5526,188.5896,188.3493,188.5804,54327.0
2019-11-25 15:55:00,204.0,204.13,203.71,203.8,98524.0,188.5711,188.6913,188.303,188.3862,98524.0
2019-11-26 09:30:00,204.39,204.39,202.5,202.76,23391.0,188.9316,188.9316,187.1846,187.4249,23391.0
2019-11-26 09:35:00,202.67,202.99,201.56,202.57,12300.0,187.3417,187.6375,186.3157,187.2493,12300.0
2019-11-26 09:40:00,202.42,202.42,201.69,201.69,3162.0,187.1106,187.1106,186.4358,186.4358,3162.0
2019-11-26 09:45:00,201.92,202.65,201.78,202.21,11404.0,186.6484,187.3232,186.519,186.9165,11404.0
2019-11-26 09:50:00,202.26,202.38,201.5,202.07,17601.0,186.9627,187.0736,186.2602,186.7871,17601.0
2019-11-26 09:55:00,201.98,201.98,201.43,201.63,15882.0,186.7039,186.7039,186.1955,186.3804,15882.0
2019-11-26 10:00:00,201.64,201.64,200.86,201.25,23604.0,186.3896,186.3896,185.6686,186.0291,23604.0
2019-11-26 10:05:00,201.35,201.35,200.82,200.89,16461.0,186.1215,186.1215,185.6316,185.6963,16461.0
2019-11-26 10:10:00,200.94,201.05,200.83,200.88,14684.0,185.7425,185.8442,185.6409,185.6871,14684.0
2019-11-26 10:15:00,200.81,201.11,200.81,201.07,16585.0,185.6224,185.8997,185.6224,185.8627,16585.0
2019-11-26 10:20:00,201.04,201.52,200.99,201.51,15255.0,185.835,186.2787,185.7888,186.2694,15255.0
2019-11-26 10:25:00,201.51,201.58,201.19,201.31,15628.0,186.2694,186.3341,185.9736,186.0846,15628.0
2019-11-26 10:30:00,201.36,201.61,201.24,201.25,11708.0,186.1308,186.3619,186.0199,186.0291,11708.0
2019-11-26 10:35:00,201.21,201.52,201.21,201.44,9347.0,185.9921,186.2787,185.9921,186.2047,9347.0
2019-11-26 10:40:00,201.4,201.41,200.68,200.75,34302.0,186.1678,186.177,185.5022,185.5669,34302.0
2019-11-26 10:45:00,200.68,201.03,200.62,200.87,13780.0,185.5022,185.8257,185.4467,185.6778,13780.0
2019-11-26 10:50:00,200.78,200.91,200.58,200.6,12640.0,185.5946,185.7148,185.4098,185.4283,12640.0
2019-11-26 10:55:00,200.68,200.86,200.5,200.8,9293.0,185.5022,185.6686,185.3358,185.6131,9293.0
2019-11-26 11:00:00,200.83,200.84,200.38,200.6,9925.0,185.6409,185.6501,185.2249,185.4283,9925.0
2019-11-26 11:05:00,200.59,201.08,200.54,200.83,5965.0,185.419,185.872,185.3728,185.6409,5965.0
2019-11-26 11:10:00,200.81,201.05,200.7,200.81,11194.0,185.6224,185.8442,185.5207,185.6224,11194.0
2019-11-26 11:15:00,200.83,200.98,200.68,200.82,30168.0,185.6409,185.7795,185.5022,185.6316,30168.0
2019-11-26 11:20:00,200.81,200.86,200.59,200.66,5613.0,185.6224,185.6686,185.419,185.4837,5613.0
2019-11-26 11:25:00,200.7,201.1,200.65,200.81,8975.0,185.5207,185.8904,185.4745,185.6224,8975.0
2019-11-26 11:30:00,200.71,200.9,200.62,200.79,5818.0,185.5299,185.7056,185.4467,185.6039,5818.0
2019-11-26 11:35:00,200.79,200.86,200.64,200.83,5000.0,185.6039,185.6686,185.4652,185.6409,5000.0
2019-11-26 11:40:00,200.82,200.95,200.78,200.93,3503.0,185.6316,185.7518,185.5946,185.7333,3503.0
2019-11-26 11:45:00,200.91,200.95,200.61,200.75,12629.0,185.7148,185.7518,185.4375,185.5669,12629.0
2019-11-26 11:50:00,200.72,200.82,200.55,200.63,4950.0,185.5392,185.6316,185.382,185.456,4950.0
2019-11-26 11:55:00,200.72,201.02,200.72,200.88,9236.0,185.5392,185.8165,185.5392,185.6871,9236.0
2019-11-26 12:00:00,200.9,200.91,200.69,200.9,3517.0,185.7056,185.7148,185.5115,185.7056,3517.0
2019-11-26 12:05:00,200.94,201.09,200.83,201.05,4000.0,185.7425,185.8812,185.6409,185.8442,4000.0
2019-11-26 12:10:00,201.16,201.41,201.16,201.34,4904.0,185.9459,186.177,185.9459,186.1123,4904.0
2019-11-26 12:15:00,201.35,201.55,201.29,201.52,6802.0,186.1215,186.3064,186.0661,186.2787,6802.0
2019-11-26 12:20:00,201.58,201.74,201.37,201.74,9883.0,186.3341,186.482,186.14,186.482,9883.0
2019-11-26 12:25:00,201.74,201.74,201.64,201.66,4749.0,186.482,186.482,186.3896,186.4081,4749.0
2019-11-26 12:30:00,201.66,201.84,201.63,201.68,10429.0,186.4081,186.5745,186.3804,186.4266,10429.0
2019-11-26 12:35:00,201.72,201.83,201.62,201.81,2805.0,186.4636,186.5652,186.3711,186.5467,2805.0
2019-11-26 12:40:00,201.73,201.74,201.51,201.64,4581.0,186.4728,186.482,186.2694,186.3896,4581.0
2019-11-26 12:45:00,201.56,201.72,201.53,201.65,3006.0,186.3157,186.4636,186.2879,186.3988,3006.0
2019-11-26 12:50:00,201.66,201.67,201.2,201.2,5107.0,186.4081,186.4173,185.9829,185.9829,5107.0
2019-11-26 12:55:00,201.1,201.13,200.77,200.86,10352.0,185.8904,185.9182,185.5854,185.6686,10352.0
2019-11-26 13:00:00,200.83,201.0,200.73,200.79,6250.0,185.6409,185.798,185.5484,185.6039,6250.0
2019-11-26 13:05:00,200.7,200.75,200.17,200.2,10864.0,185.5207,185.5669,185.0308,185.0585,10864.0
2019-11-26 13:10:00,200.16,200.21,199.94,200.09,16510.0,185.0215,185.0678,184.8182,184.9568,16510.0
2019-11-26 13:15:00,200.14,200.21,199.39,199.97,22576.0,185.003,185.0678,184.3098,184.8459,22576.0
2019-11-26 13:20:00,199.93,200.42,199.8,200.07,10883.0,184.8089,185.2619,184.6888,184.9383,10883.0
2019-11-26 13:25:00,200.09,200.32,200.03,200.25,3228.0,184.9568,185.1694,184.9014,185.1047,3228.0
2019-11-26 13:30:00,200.28,200.49,200.2,200.2,9182.0,185.1325,185.3266,185.0585,185.0585,9182.0
2019-11-26 13:35:00,200.1,200.26,199.92,199.93,13571.0,184.9661,185.114,184.7997,184.8089,13571.0
2019-11-26 13:40:00,199.92,200.09,199.65,199.65,8360.0,184.7997,184.9568,184.5501,184.5501,8360.0
2019-11-26 13:45:00,199.75,200.07,199.75,199.87,18310.0,184.6425,184.9383,184.6425,184.7535,18310.0
2019-11-26 13:50:00,199.87,200.01,199.5,199.71,7071.0,184.7535,184.8829,184.4115,184.6056,7071.0
2019-11-26 13:55:00,199.71,199.89,199.59,199.74,6569.0,184.6056,184.772,184.4946,184.6333,6569.0
2019-11-26 14:00:00,199.69,199.93,199.64,199.69,7005.0,184.5871,184.8089,184.5409,184.5871,7005.0
2019-11-26 14:05:00,199.77,199.89,199.66,199.89,6065.0,184.661,184.772,184.5594,184.772,6065.0
2019-11-26 14:10:00,199.85,200.0,199.81,199.95,8613.0,184.735,184.8736,184.698,184.8274,8613.0
2019-11-26 14:15:00,199.94,200.07,199.71,199.75,19960.0,184.8182,184.9383,184.6056,184.6425,19960.0
2019-11-26 14:20:00,199.76,200.05,199.71,200.0,8570.0,184.6518,184.9199,184.6056,184.8736,8570.0
2019-11-26 14:25:00,200.03,200.03,199.79,199.86,4654.0,184.9014,184.9014,184.6795,184.7442,4654.0
2019-11-26 14:30:00,199.92,200.08,199.89,200.03,30464.0,184.7997,184.9476,184.772,184.9014,30464.0
2019-11-26 14:35:00,200.06,200.46,200.06,200.34,6267.0,184.9291,185.2988,184.9291,185.1879,6267.0
2019-11-26 14:40:00,200.34,200.39,200.29,200.32,3941.0,185.1879,185.2341,185.1417,185.1694,3941.0
2019-11-26 14:45:00,200.3,200.41,200.27,200.33,3546.0,185.1509,185.2526,185.1232,185.1787,3546.0
2019-11-26 14:50:00,200.33,200.63,200.32,200.59,5313.0,185.1787,185.456,185.1694,185.419,5313.0
2019-11-26 14:55:00,200.61,200.61,200.3,200.3,7145.0,185.4375,185.4375,185.1509,185.1509,7145.0
2019-11-26 15:00:00,200.24,200.41,200.08,200.12,13585.0,185.0955,185.2526,184.9476,184.9846,13585.0
2019-11-26 15:05:00,200.08,200.11,199.87,200.0,10308.0,184.9476,184.9753,184.7535,184.8736,10308.0
2019-11-26 15:10:00,199.98,200.02,199.86,199.93,8613.0,184.8551,184.8921,184.7442,184.8089,8613.0
2019-11-26 15:15:00,199.92,199.99,199.87,199.9,5267.0,184.7997,184.8644,184.7535,184.7812,5267.0
2019-11-26 15:20:00,199.92,200.05,199.82,200.01,9605.0,184.7997,184.9199,184.7073,184.8829,9605.0
2019-11-26 15:25:00,200.03,200.23,200.02,200.21,7125.0,184.9014,185.0862,184.8921,185.0678,7125.0
2019-11-26 15:30:00,200.21,200.25,200.05,200.16,11909.0,185.0678,185.1047,184.9199,185.0215,11909.0
2019-11-26 15:35:00,200.15,200.61,200.14,200.53,13944.0,185.0123,185.4375,185.003,185.3636,13944.0
2019-11-26 15:40:00,200.52,200.87,200.5,200.71,18500.0,185.3543,185.6778,185.3358,185.5299,18500.0
2019-11-26 15:45:00,200.74,200.8,200.54,200.61,15477.0,185.5577,185.6131,185.3728,185.4375,15477.0
2019-11-26 15:50:00,200.57,200.76,200.48,200.66,24984.0,185.4005,185.5762,185.3173,185.4837,24984.0
2019-11-26 15:55:00,200.62,200.66,200.26,200.56,95886.0,185.4467,185.4837,185.114,185.3913,95886.0
2019-11-27 09:30:00,200.5,201.78,199.91,201.78,36350.0,185.3358,186.519,184.7904,186.519,36350.0
2019-11-27 09:35:00,201.72,201.98,201.27,201.59,15430.0,186.4636,186.7039,186.0476,186.3434,15430.0
2019-11-27 09:40:00,201.64,202.39,201.23,202.23,7031.0,186.3896,187.0829,186.0106,186.935,7031.0
2019-11-27 09:45:00,202.23,202.59,201.92,202.2,9082.0,186.935,187.2678,186.6484,186.9072,9082.0
2019-11-27 09:50:00,202.19,202.45,202.08,202.36,7310.0,186.898,187.1383,186.7963,187.0551,7310.0
2019-11-27 09:55:00,202.15,202.58,201.94,202.25,5820.0,186.861,187.2585,186.6669,186.9535,5820.0
2019-11-27 10:00:00,202.11,202.31,201.66,202.31,11945.0,186.8241,187.0089,186.4081,187.0089,11945.0
2019-11-27 10:05:00,202.21,202.36,201.57,201.89,9987.0,186.9165,187.0551,186.3249,186.6207,9987.0
2019-11-27 10:10:00,201.81,201.84,201.14,201.16,3204.0,186.5467,186.5745,185.9274,185.9459,3204.0
2019-11-27 10:15:00,201.1,201.33,201.07,201.18,2865.0,185.8904,186.103,185.8627,185.9644,2865.0
2019-11-27 10:20:00,201.08,201.4,201.03,201.15,4653.0,185.872,186.1678,185.8257,185.9367,4653.0
2019-11-27 10:25:00,201.14,201.54,201.1,201.54,16275.0,185.9274,186.2972,185.8904,186.2972,16275.0
2019-11-27 10:30:00,201.49,201.52,201.2,201.36,18505.0,186.2509,186.2787,185.9829,186.1308,18505.0
2019-11-27 10:35:00,201.32,201.36,200.85,200.99,10905.0,186.0938,186.1308,185.6593,185.7888,10905.0
2019-11-27 10:40:00,200.97,200.97,200.33,200.33,7765.0,185.7703,185.7703,185.1787,185.1787,7765.0
2019-11-27 10:45:00,200.34,200.79,200.25,200.79,13470.0,185.1879,185.6039,185.1047,185.6039,13470.0
2019-11-27 10:50:00,200.8,201.0,200.58,200.58,14154.0,185.6131,185.798,185.4098,185.4098,14154.0
2019-11-27 10:55:00,200.7,200.89,200.44,200.73,9261.0,185.5207,185.6963,185.2804,185.5484,9261.0
2019-11-27 11:00:00,200.74,200.84,200.7,200.8,8650.0,185.5577,185.6501,185.5207,185.6131,8650.0
2019-11-27 11:05:00,200.83,200.9,200.56,200.64,14249.0,185.6409,185.7056,185.3913,185.4652,14249.0
2019-11-27 11:10:00,200.67,200.67,200.45,200.48,12800.0,185.493,185.493,185.2896,185.3173,12800.0
2019-11-27 11:15:00,200.46,200.53,199.94,199.95,9239.0,185.2988,185.3636,184.8182,184.8274,9239.0
2019-11-27 11:20:00,199.88,200.11,199.79,199.86,5337.0,184.7627,184.9753,184.6795,184.7442,5337.0
2019-11-27 11:25:00,199.83,199.95,199.7,199.95,12584.0,184.7165,184.8274,184.5963,184.8274,12584.0
2019-11-27 11:30:00,199.88,200.42,199.81,200.06,15133.0,184.7627,185.2619,184.698,184.9291,15133.0
2019-11-27 11:35:00,200.1,200.11,199.78,199.84,22864.0,184.9661,184.9753,184.6703,184.7257,22864.0
2019-11-27 11:40:00,199.87,199.87,199.6,199.63,13207.0,184.7535,184.7535,184.5039,184.5316,13207.0
2019-11-27 11:45:00,199.63,199.68,199.5,199.51,16161.0,184.5316,184.5778,184.4115,184.4207,16161.0
2019-11-27 11:50:00,199.58,199.58,199.19,199.25,14288.0,184.4854,184.4854,184.1249,184.1804,14288.0
2019-11-27 11:55:00,199.29,199.29,198.84,198.94,23977.0,184.2173,184.2173,183.8014,183.8938,23977.0
2019-11-27 12:00:00,198.97,199.64,198.97,199.54,17047.0,183.9215,184.5409,183.9215,184.4484,17047.0
2019-11-27 12:05:00,199.5,199.5,199.0,199.01,22715.0,184.4115,184.4115,183.9493,183.9585,22715.0
2019-11-27 12:10:00,199.03,199.16,198.64,198.64,31293.0,183.977,184.0972,183.6165,183.6165,31293.0
2019-11-27 12:15:00,198.69,198.88,198.52,198.65,24961.0,183.6627,183.8383,183.5056,183.6257,24961.0
2019-11-27 12:20:00,198.64,199.01,198.5,198.92,33312.0,183.6165,183.9585,183.4871,183.8753,33312.0
2019-11-27 12:25:00,198.96,199.03,198.78,198.9,16311.0,183.9123,183.977,183.7459,183.8568,16311.0
2019-11-27 12:30:00,198.86,198.94,198.54,198.69,25808.0,183.8199,183.8938,183.5241,183.6627,25808.0
2019-11-27 12:35:00,198.75,198.91,198.6,198.81,34224.0,183.7182,183.8661,183.5795,183.7736,34224.0
2019-11-27 12:40:00,198.81,199.45,198.73,199.08,36924.0,183.7736,184.3652,183.6997,184.0232,36924.0
2019-11-27 12:45:00,199.07,199.09,198.51,198.57,49575.0,184.014,184.0325,183.4963,183.5518,49575.0
2019-11-27 12:50:00,198.68,199.15,198.64,199.0,13402.0,183.6535,184.0879,183.6165,183.9493,13402.0
2019-11-27 12:55:00,199.01,199.18,198.8,199.0,15814.0,183.9585,184.1157,183.7644,183.9493,15814.0
2019-11-27 13:00:00,199.17,199.23,198.9,199.0,12653.0,184.1064,184.1619,183.8568,183.9493,12653.0
2019-11-27 13:05:00,199.14,199.34,198.9,199.27,19926.0,184.0787,184.2636,183.8568,184.1988,19926.0
2019-11-27 13:10:00,199.28,199.5,199.12,199.25,13195.0,184.2081,184.4115,184.0602,184.1804,13195.0
2019-11-27 13:15:00,199.24,199.78,199.23,199.78,16411.0,184.1711,184.6703,184.1619,184.6703,16411.0
2019-11-27 13:20:00,199.8,199.96,199.65,199.76,8471.0,184.6888,184.8367,184.5501,184.6518,8471.0
2019-11-27 13:25:00,199.75,199.94,199.56,199.56,7393.0,184.6425,184.8182,184.4669,184.4669,7393.0
2019-11-27 13:30:00,199.58,199.99,199.58,199.99,6520.0,184.4854,184.8644,184.4854,184.8644,6520.0
2019-11-27 13:35:00,200.02,200.16,199.89,200.07,10422.0,184.8921,185.0215,184.772,184.9383,10422.0
2019-11-27 13:40:00,200.1,200.11,199.9,199.9,5792.0,184.9661,184.9753,184.7812,184.7812,5792.0
2019-11-27 13:45:00,199.85,200.17,199.85,200.07,8183.0,184.735,185.0308,184.735,184.9383,8183.0
2019-11-27 13:50:00,200.15,200.29,200.04,200.14,10203.0,185.0123,185.1417,184.9106,185.003,10203.0
2019-11-27 13:55:00,200.25,200.25,199.92,200.0,4798.0,185.1047,185.1047,184.7997,184.8736,4798.0
2019-11-27 14:00:00,200.06,200.07,199.9,199.99,3733.0,184.9291,184.9383,184.7812,184.8644,3733.0
2019-11-27 14:05:00,200.0,200.16,199.96,200.08,6684.0,184.8736,185.0215,184.8367,184.9476,6684.0
2019-11-27 14:10:00,200.1,200.25,200.02,200.13,11258.0,184.9661,185.1047,184.8921,184.9938,11258.0
2019-11-27 14:15:00,200.09,200.32,200.06,200.26,7461.0,184.9568,185.1694,184.9291,185.114,7461.0
2019-11-27 14:20:00,200.27,200.6,200.27,200.4,4797.0,185.1232,185.4283,185.1232,185.2434,4797.0
2019-11-27 14:25:00,200.36,200.47,200.21,200.21,7825.0,185.2064,185.3081,185.0678,185.0678,7825.0
2019-11-27 14:30:00,200.21,200.26,199.98,200.18,5535.0,185.0678,185.114,184.8551,185.04,5535.0
2019-11-27 14:35:00,200.13,200.23,200.08,200.13,7628.0,184.9938,185.0862,184.9476,184.9938,7628.0
2019-11-27 14:40:00,200.13,200.22,200.03,200.12,4688.0,184.9938,185.077,184.9014,184.9846,4688.0
2019-11-27 14:45:00,200.12,200.16,200.02,200.03,6240.0,184.9846,185.0215,184.8921,184.9014,6240.0
2019-11-27 14:50:00,200.02,200.06,199.9,199.93,7152.0,184.8921,184.9291,184.7812,184.8089,7152.0
2019-11-27 14:55:00,199.94,199.99,199.25,199.25,46521.0,184.8182,184.8644,184.1804,184.1804,46521.0
2019-11-27 15:00:00,199.4,200.19,199.33,199.92,58098.0,184.319,185.0493,184.2543,184.7997,58098.0
2019-11-27 15:05:00,199.89,200.32,199.89,200.22,10663.0,184.772,185.1694,184.772,185.077,10663.0
2019-11-27 15:10:00,200.22,200.33,200.11,200.26,8812.0,185.077,185.1787,184.9753,185.114,8812.0
2019-11-27 15:15:00,200.27,200.36,200.23,200.3,6900.0,185.1232,185.2064,185.0862,185.1509,6900.0
2019-11-27 15:20:00,200.27,200.32,200.13,200.13,8481.0,185.1232,185.1694,184.9938,184.9938,8481.0
2019-11-27 15:25:00,200.15,200.2,199.84,199.84,11745.0,185.0123,185.0585,184.7257,184.7257,11745.0
2019-11-27 15:30:00,199.89,200.17,199.79,200.17,12485.0,184.772,185.0308,184.6795,185.0308,12485.0
2019-11-27 15:35:00,200.18,200.26,199.91,199.93,22991.0,185.04,185.114,184.7904,184.8089,22991.0
2019-11-27 15:40:00,199.96,200.06,199.76,199.81,20928.0,184.8367,184.9291,184.6518,184.698,20928.0
2019-11-27 15:45:00,199.81,199.9,199.48,199.53,30954.0,184.698,184.7812,184.393,184.4392,30954.0
2019-11-27 15:50:00,199.58,200.09,199.55,199.97,37014.0,184.4854,184.9568,184.4577,184.8459,37014.0
2019-11-27 15:55:00,199.99,200.16,199.83,200.05,63300.0,184.8644,185.0215,184.7165,184.9199,63300.0
2019-11-29 09:30:00,200.03,200.71,198.5,200.71,23397.0,184.9014,185.5299,183.4871,185.5299,23397.0
2019-11-29 09:35:00,200.5,200.79,198.71,199.25,32598.0,185.3358,185.6039,183.6812,184.1804,32598.0
2019-11-29 09:40:00,199.25,199.74,198.72,198.88,22504.0,184.1804,184.6333,183.6904,183.8383,22504.0
2019-11-29 09:45:00,198.88,199.25,198.51,199.24,9608.0,183.8383,184.1804,183.4963,184.1711,9608.0
2019-11-29 09:50:00,199.3,199.9,199.3,199.8,8725.0,184.2266,184.7812,184.2266,184.6888,8725.0
2019-11-29 09:55:00,199.9,200.71,199.62,200.45,8910.0,184.7812,185.5299,184.5224,185.2896,8910.0
2019-11-29 10:00:00,200.45,200.45,199.44,199.68,7878.0,185.2896,185.2896,184.356,184.5778,7878.0
2019-11-29 10:05:00,199.67,199.67,199.33,199.58,5960.0,184.5686,184.5686,184.2543,184.4854,5960.0
2019-11-29 10:10:00,199.69,199.83,199.56,199.7,10604.0,184.5871,184.7165,184.4669,184.5963,10604.0
2019-11-29 10:15:00,199.73,199.89,199.41,199.41,7318.0,184.6241,184.772,184.3283,184.3283,7318.0
2019-11-29 10:20:00,199.31,199.71,199.12,199.32,8278.0,184.2358,184.6056,184.0602,184.2451,8278.0
2019-11-29 10:25:00,199.37,199.6,199.31,199.5,14578.0,184.2913,184.5039,184.2358,184.4115,14578.0
2019-11-29 10:30:00,199.6,199.64,199.28,199.58,4072.0,184.5039,184.5409,184.2081,184.4854,4072.0
2019-11-29 10:35:00,199.53,199.66,199.4,199.55,7494.0,184.4392,184.5594,184.319,184.4577,7494.0
2019-11-29 10:40:00,199.48,199.48,199.07,199.16,6357.0,184.393,184.393,184.014,184.0972,6357.0
2019-11-29 10:45:00,199.16,199.5,199.14,199.42,6878.0,184.0972,184.4115,184.0787,184.3375,6878.0
2019-11-29 10:50:00,199.45,199.5,198.83,198.83,9508.0,184.3652,184.4115,183.7921,183.7921,9508.0
2019-11-29 10:55:00,198.86,199.23,198.86,199.16,10622.0,183.8199,184.1619,183.8199,184.0972,10622.0
2019-11-29 11:00:00,199.15,199.15,198.99,199.12,3468.0,184.0879,184.0879,183.94,184.0602,3468.0
2019-11-29 11:05:00,199.17,199.43,199.15,199.34,8431.0,184.1064,184.3467,184.0879,184.2636,8431.0
2019-11-29 11:10:00,199.41,199.44,199.1,199.14,5149.0,184.3283,184.356,184.0417,184.0787,5149.0
2019-11-29 11:15:00,199.14,199.15,198.98,199.0,4230.0,184.0787,184.0879,183.9308,183.9493,4230.0
2019-11-29 11:20:00,199.03,199.34,199.0,199.34,4103.0,183.977,184.2636,183.9493,184.2636,4103.0
2019-11-29 11:25:00,199.39,199.43,199.24,199.32,5082.0,184.3098,184.3467,184.1711,184.2451,5082.0
2019-11-29 11:30:00,199.27,199.5,199.27,199.3,4329.0,184.1988,184.4115,184.1988,184.2266,4329.0
2019-11-29 11:35:00,199.45,199.52,199.4,199.41,4398.0,184.3652,184.4299,184.319,184.3283,4398.0
2019-11-29 11:40:00,199.4,199.4,199.03,199.38,5327.0,184.319,184.319,183.977,184.3005,5327.0
2019-11-29 11:45:00,199.37,199.37,199.01,199.05,5076.0,184.2913,184.2913,183.9585,183.9955,5076.0
2019-11-29 11:50:00,199.08,199.42,199.07,199.32,9598.0,184.0232,184.3375,184.014,184.2451,9598.0
2019-11-29 11:55:00,199.32,199.38,199.14,199.17,15533.0,184.2451,184.3005,184.0787,184.1064,15533.0
2019-11-29 12:00:00,199.18,199.5,199.18,199.47,12812.0,184.1157,184.4115,184.1157,184.3837,12812.0
2019-11-29 12:05:00,199.37,199.38,198.99,198.99,18905.0,184.2913,184.3005,183.94,183.94,18905.0
2019-11-29 12:10:00,198.96,199.05,198.67,198.78,8603.0,183.9123,183.9955,183.6442,183.7459,8603.0
2019-11-29 12:15:00,198.81,199.0,198.59,198.62,10375.0,183.7736,183.9493,183.5703,183.598,10375.0
2019-11-29 12:20:00,198.62,198.85,198.6,198.84,4836.0,183.598,183.8106,183.5795,183.8014,4836.0
2019-11-29 12:25:00,198.89,198.89,198.69,198.87,7025.0,183.8476,183.8476,183.6627,183.8291,7025.0
2019-11-29 12:30:00,198.97,199.4,198.93,199.23,12640.0,183.9215,184.319,183.8846,184.1619,12640.0
2019-11-29 12:35:00,199.25,199.84,199.25,199.8,13488.0,184.1804,184.7257,184.1804,184.6888,13488.0
2019-11-29 12:40:00,199.79,199.79,199.45,199.74,12261.0,184.6795,184.6795,184.3652,184.6333,12261.0
2019-11-29 12:45:00,199.74,200.09,199.74,200.09,12472.0,184.6333,184.9568,184.6333,184.9568,12472.0
2019-11-29 12:50:00,200.02,200.04,199.72,199.87,18509.0,184.8921,184.9106,184.6148,184.7535,18509.0
2019-11-29 12:55:00,199.92,200.11,199.54,199.95,34860.0,184.7997,184.9753,184.4484,184.8274,34860.0
2019-12-02 09:30:00,199.92,200.39,198.37,198.91,30349.0,184.7997,185.2341,183.3669,183.8661,30349.0
2019-12-02 09:35:00,198.9,199.68,198.9,199.41,10991.0,183.8568,184.5778,183.8568,184.3283,10991.0
2019-12-02 09:40:00,199.25,199.48,198.52,198.95,20894.0,184.1804,184.393,183.5056,183.9031,20894.0
2019-12-02 09:45:00,199.0,199.0,198.01,198.23,16794.0,183.9493,183.9493,183.0341,183.2375,16794.0
2019-12-02 09:50:00,198.13,198.81,197.55,198.53,14958.0,183.1451,183.7736,182.6089,183.5148,14958.0
2019-12-02 09:55:00,198.41,198.92,198.38,198.6,8568.0,183.4039,183.8753,183.3762,183.5795,8568.0
2019-12-02 10:00:00,198.34,198.56,197.73,197.94,22974.0,183.3392,183.5425,182.7753,182.9694,22974.0
2019-12-02 10:05:00,197.99,198.11,197.65,197.99,17883.0,183.0157,183.1266,182.7014,183.0157,17883.0
2019-12-02 10:10:00,197.84,198.62,197.83,198.4,22171.0,182.877,183.598,182.8678,183.3946,22171.0
2019-12-02 10:15:00,198.42,198.52,198.08,198.12,14172.0,183.4131,183.5056,183.0989,183.1358,14172.0
2019-12-02 10:20:00,198.19,198.32,197.85,198.13,4721.0,183.2005,183.3207,182.8862,183.1451,4721.0
2019-12-02 10:25:00,197.93,198.26,197.79,198.15,11373.0,182.9602,183.2652,182.8308,183.1636,11373.0
2019-12-02 10:30:00,198.15,198.35,197.84,198.27,11582.0,183.1636,183.3484,182.877,183.2745,11582.0
2019-12-02 10:35:00,198.38,198.38,197.82,198.12,10387.0,183.3762,183.3762,182.8585,183.1358,10387.0
2019-12-02 10:40:00,198.15,198.29,197.98,198.17,6308.0,183.1636,183.293,183.0064,183.182,6308.0
2019-12-02 10:45:00,198.16,198.18,197.93,198.04,8008.0,183.1728,183.1913,182.9602,183.0619,8008.0
2019-12-02 10:50:00,198.07,198.27,197.81,198.11,8467.0,183.0896,183.2745,182.8493,183.1266,8467.0
2019-12-02 10:55:00,198.05,198.27,197.82,198.13,18682.0,183.0711,183.2745,182.8585,183.1451,18682.0
2019-12-02 11:00:00,198.27,198.34,198.13,198.18,6351.0,183.2745,183.3392,183.1451,183.1913,6351.0
2019-12-02 11:05:00,198.16,198.27,198.05,198.16,21781.0,183.1728,183.2745,183.0711,183.1728,21781.0
2019-12-02 11:10:00,198.2,198.2,197.91,198.06,4661.0,183.2098,183.2098,182.9417,183.0804,4661.0
2019-12-02 11:15:00,198.14,198.23,197.99,198.15,7959.0,183.1543,183.2375,183.0157,183.1636,7959.0
2019-12-02 11:20:00,198.34,198.35,198.11,198.17,6121.0,183.3392,183.3484,183.1266,183.182,6121.0
2019-12-02 11:25:00,198.1,198.18,197.91,197.99,16410.0,183.1173,183.1913,182.9417,183.0157,16410.0
2019-12-02 11:30:00,197.94,198.0,197.6,197.75,6381.0,182.9694,183.0249,182.6552,182.7938,6381.0
2019-12-02 11:35:00,197.77,197.85,197.51,197.78,5320.0,182.8123,182.8862,182.572,182.8215,5320.0
2019-12-02 11:40:00,197.76,197.98,197.71,197.98,4044.0,182.8031,183.0064,182.7568,183.0064,4044.0
2019-12-02 11:45:00,197.97,198.13,197.85,198.05,14794.0,182.9972,183.1451,182.8862,183.0711,14794.0
2019-12-02 11:50:00,198.02,198.12,197.88,197.88,11704.0,183.0434,183.1358,182.914,182.914,11704.0
2019-12-02 11:55:00,197.91,197.94,197.78,197.94,3108.0,182.9417,182.9694,182.8215,182.9694,3108.0
2019-12-02 12:00:00,198.1,198.18,197.94,198.15,6608.0,183.1173,183.1913,182.9694,183.1636,6608.0
2019-12-02 12:05:00,198.14,198.18,197.94,198.01,18441.0,183.1543,183.1913,182.9694,183.0341,18441.0
2019-12-02 12:10:00,198.02,198.09,197.8,197.8,4864.0,183.0434,183.1081,182.84,182.84,4864.0
2019-12-02 12:15:00,197.84,197.84,197.64,197.72,7935.0,182.877,182.877,182.6921,182.7661,7935.0
2019-12-02 12:20:00,197.62,197.72,197.5,197.56,7244.0,182.6736,182.7661,182.5627,182.6182,7244.0
2019-12-02 12:25:00,197.54,197.84,197.36,197.83,9249.0,182.5997,182.877,182.4333,182.8678,9249.0
2019-12-02 12:30:00,197.75,197.75,197.63,197.65,2804.0,182.7938,182.7938,182.6829,182.7014,2804.0
2019-12-02 12:35:00,197.61,197.62,197.41,197.55,3025.0,182.6644,182.6736,182.4795,182.6089,3025.0
2019-12-02 12:40:00,197.56,197.96,197.49,197.94,9035.0,182.6182,182.9879,182.5535,182.9694,9035.0
2019-12-02 12:45:00,197.87,197.93,197.58,197.58,5563.0,182.9047,182.9602,182.6367,182.6367,5563.0
2019-12-02 12:50:00,197.61,197.68,197.45,197.49,2263.0,182.6644,182.7291,182.5165,182.5535,2263.0
2019-12-02 12:55:00,197.49,197.81,197.49,197.69,5473.0,182.5535,182.8493,182.5535,182.7383,5473.0
2019-12-02 13:00:00,197.76,197.8,197.66,197.78,3779.0,182.8031,182.84,182.7106,182.8215,3779.0
2019-12-02 13:05:00,197.73,197.83,197.72,197.73,3878.0,182.7753,182.8678,182.7661,182.7753,3878.0
2019-12-02 13:10:00,197.79,197.85,197.62,197.85,3952.0,182.8308,182.8862,182.6736,182.8862,3952.0
2019-12-02 13:15:00,197.83,197.93,197.8,197.93,3772.0,182.8678,182.9602,182.84,182.9602,3772.0
2019-12-02 13:20:00,197.94,197.94,197.59,197.59,2986.0,182.9694,182.9694,182.6459,182.6459,2986.0
2019-12-02 13:25:00,197.61,197.85,197.61,197.81,4267.0,182.6644,182.8862,182.6644,182.8493,4267.0
2019-12-02 13:30:00,197.84,198.01,197.84,197.9,4621.0,182.877,183.0341,182.877,182.9325,4621.0
2019-12-02 13:35:00,197.92,197.98,197.79,197.81,4381.0,182.951,183.0064,182.8308,182.8493,4381.0
2019-12-02 13:40:00,197.81,197.81,196.88,196.95,32570.0,182.8493,182.8493,181.9896,182.0543,32570.0
2019-12-02 13:45:00,196.95,197.54,196.86,197.49,13757.0,182.0543,182.5997,181.9711,182.5535,13757.0
2019-12-02 13:50:00,197.49,197.55,197.22,197.26,3951.0,182.5535,182.6089,182.3039,182.3409,3951.0
2019-12-02 13:55:00,197.2,197.35,197.15,197.21,5538.0,182.2854,182.4241,182.2392,182.2946,5538.0
2019-12-02 14:00:00,197.2,197.39,197.04,197.38,8306.0,182.2854,182.461,182.1375,182.4518,8306.0
2019-12-02 14:05:00,197.32,197.51,197.28,197.5,12603.0,182.3963,182.572,182.3594,182.5627,12603.0
2019-12-02 14:10:00,197.5,197.66,197.47,197.55,7705.0,182.5627,182.7106,182.535,182.6089,7705.0
2019-12-02 14:15:00,197.56,197.64,197.48,197.58,4226.0,182.6182,182.6921,182.5442,182.6367,4226.0
2019-12-02 14:20:00,197.53,197.88,197.53,197.88,10214.0,182.5904,182.914,182.5904,182.914,10214.0
2019-12-02 14:25:00,197.86,198.02,197.86,198.01,3535.0,182.8955,183.0434,182.8955,183.0341,3535.0
2019-12-02 14:30:00,198.06,198.22,198.02,198.06,6476.0,183.0804,183.2283,183.0434,183.0804,6476.0
2019-12-02 14:35:00,198.06,198.12,197.95,198.12,9868.0,183.0804,183.1358,182.9787,183.1358,9868.0
2019-12-02 14:40:00,198.04,198.41,198.04,198.34,16086.0,183.0619,183.4039,183.0619,183.3392,16086.0
2019-12-02 14:45:00,198.32,198.46,198.2,198.22,12736.0,183.3207,183.4501,183.2098,183.2283,12736.0
2019-12-02 14:50:00,198.31,198.41,198.24,198.41,5194.0,183.3115,183.4039,183.2467,183.4039,5194.0
2019-12-02 14:55:00,198.38,198.38,198.13,198.26,9004.0,183.3762,183.3762,183.1451,183.2652,9004.0
2019-12-02 15:00:00,198.26,198.26,198.09,198.13,5403.0,183.2652,183.2652,183.1081,183.1451,5403.0
2019-12-02 15:05:00,198.16,198.16,197.84,197.89,8771.0,183.1728,183.1728,182.877,182.9232,8771.0
2019-12-02 15:10:00,197.91,198.07,197.82,197.82,5034.0,182.9417,183.0896,182.8585,182.8585,5034.0
2019-12-02 15:15:00,197.81,197.92,197.76,197.81,9618.0,182.8493,182.951,182.8031,182.8493,9618.0
2019-12-02 15:20:00,197.81,197.82,197.54,197.68,7209.0,182.8493,182.8585,182.5997,182.7291,7209.0
2019-12-02 15:25:00,197.65,197.79,197.56,197.65,5223.0,182.7014,182.8308,182.6182,182.7014,5223.0
2019-12-02 15:30:00,197.65,197.65,197.48,197.59,8205.0,182.7014,182.7014,182.5442,182.6459,8205.0
2019-12-02 15:35:00,197.62,197.79,197.57,197.75,8449.0,182.6736,182.8308,182.6274,182.7938,8449.0
2019-12-02 15:40:00,197.72,197.87,197.62,197.82,10219.0,182.7661,182.9047,182.6736,182.8585,10219.0
2019-12-02 15:45:00,197.78,197.8,197.23,197.33,21731.0,182.8215,182.84,182.3131,182.4056,21731.0
2019-12-02 15:50:00,197.29,197.29,197.0,197.16,36608.0,182.3686,182.3686,182.1005,182.2484,36608.0
2019-12-02 15:55:00,197.17,197.17,196.84,197.03,84998.0,182.2577,182.2577,181.9526,182.1283,84998.0
2019-12-03 09:30:00,193.94,195.17,192.54,195.11,49630.0,179.272,180.4089,177.9779,180.3535,49630.0
2019-12-03 09:35:00,195.11,195.81,194.68,195.53,13840.0,180.3535,181.0005,179.956,180.7417,13840.0
2019-12-03 09:40:00,195.59,195.85,194.39,194.86,12196.0,180.7972,181.0375,179.6879,180.1224,12196.0
2019-12-03 09:45:00,194.76,195.61,194.72,195.46,16253.0,180.0299,180.8157,179.993,180.677,16253.0
2019-12-03 09:50:00,195.34,195.4,194.58,194.85,13485.0,180.5661,180.6215,179.8636,180.1131,13485.0
2019-12-03 09:55:00,194.83,195.55,194.67,195.39,27425.0,180.0947,180.7602,179.9468,180.6123,27425.0
2019-12-03 10:00:00,195.38,195.62,195.09,195.43,11824.0,180.6031,180.8249,180.335,180.6493,11824.0
2019-12-03 10:05:00,195.43,195.61,194.38,194.45,20484.0,180.6493,180.8157,179.6787,179.7434,20484.0
2019-12-03 10:10:00,194.35,194.84,193.94,194.67,28664.0,179.651,180.1039,179.272,179.9468,28664.0
2019-12-03 10:15:00,194.66,195.15,194.6,194.83,16584.0,179.9375,180.3905,179.882,180.0947,16584.0
2019-12-03 10:20:00,194.86,194.86,193.67,193.8,15116.0,180.1224,180.1224,179.0224,179.1426,15116.0
2019-12-03 10:25:00,193.81,194.14,193.5,194.14,13829.0,179.1518,179.4568,178.8652,179.4568,13829.0
2019-12-03 10:30:00,193.98,194.34,193.93,194.19,11433.0,179.3089,179.6417,179.2627,179.5031,11433.0
2019-12-03 10:35:00,194.14,194.25,194.03,194.25,8728.0,179.4568,179.5585,179.3552,179.5585,8728.0
2019-12-03 10:40:00,194.4,194.9,194.4,194.83,14451.0,179.6972,180.1594,179.6972,180.0947,14451.0
2019-12-03 10:45:00,194.87,194.92,194.37,194.37,16111.0,180.1316,180.1778,179.6694,179.6694,16111.0
2019-12-03 10:50:00,194.42,194.87,194.25,194.79,21395.0,179.7157,180.1316,179.5585,180.0577,21395.0
2019-12-03 10:55:00,194.76,194.92,194.57,194.71,17183.0,180.0299,180.1778,179.8543,179.9837,17183.0
2019-12-03 11:00:00,194.62,195.01,194.31,194.31,31318.0,179.9005,180.261,179.614,179.614,31318.0
2019-12-03 11:05:00,194.42,194.6,194.25,194.59,9943.0,179.7157,179.882,179.5585,179.8728,9943.0
2019-12-03 11:10:00,194.55,195.14,194.49,195.14,12078.0,179.8358,180.3812,179.7804,180.3812,12078.0
2019-12-03 11:15:00,195.17,195.47,195.09,195.34,20753.0,180.4089,180.6862,180.335,180.5661,20753.0
2019-12-03 11:20:00,195.28,195.67,195.24,195.52,12168.0,180.5106,180.8711,180.4736,180.7325,12168.0
2019-12-03 11:25:00,195.55,195.92,195.54,195.79,15506.0,180.7602,181.1022,180.751,180.982,15506.0
2019-12-03 11:30:00,195.62,195.65,195.12,195.16,10992.0,180.8249,180.8526,180.3627,180.3997,10992.0
2019-12-03 11:35:00,195.17,195.62,195.13,195.57,10165.0,180.4089,180.8249,180.372,180.7787,10165.0
2019-12-03 11:40:00,195.58,195.69,195.46,195.48,9717.0,180.7879,180.8896,180.677,180.6955,9717.0
2019-12-03 11:45:00,195.54,195.7,195.48,195.53,17198.0,180.751,180.8989,180.6955,180.7417,17198.0
2019-12-03 11:50:00,195.59,195.66,195.36,195.37,10711.0,180.7972,180.8619,180.5846,180.5938,10711.0
2019-12-03 11:55:00,195.41,195.55,195.35,195.55,5456.0,180.6308,180.7602,180.5753,180.7602,5456.0
2019-12-03 12:00:00,195.55,195.66,195.11,195.15,10502.0,180.7602,180.8619,180.3535,180.3905,10502.0
2019-12-03 12:05:00,195.17,195.25,195.07,195.16,7761.0,180.4089,180.4829,180.3165,180.3997,7761.0
2019-12-03 12:10:00,195.13,195.26,194.64,195.26,14947.0,180.372,180.4921,179.919,180.4921,14947.0
2019-12-03 12:15:00,195.22,195.6,195.22,195.45,8714.0,180.4552,180.8064,180.4552,180.6678,8714.0
2019-12-03 12:20:00,195.36,195.69,195.15,195.63,10456.0,180.5846,180.8896,180.3905,180.8341,10456.0
2019-12-03 12:25:00,195.66,195.66,195.18,195.18,6964.0,180.8619,180.8619,180.4182,180.4182,6964.0
2019-12-03 12:30:00,195.25,195.52,195.23,195.5,13183.0,180.4829,180.7325,180.4644,180.714,13183.0
2019-12-03 12:35:00,195.5,195.66,195.35,195.66,7523.0,180.714,180.8619,180.5753,180.8619,7523.0
2019-12-03 12:40:00,195.68,195.76,195.59,195.64,4300.0,180.8804,180.9543,180.7972,180.8434,4300.0
2019-12-03 12:45:00,195.6,195.98,195.54,195.81,9266.0,180.8064,181.1577,180.751,181.0005,9266.0
2019-12-03 12:50:00,195.79,195.93,195.74,195.81,4753.0,180.982,181.1115,180.9358,181.0005,4753.0
2019-12-03 12:55:00,195.8,195.8,195.59,195.63,7122.0,180.9913,180.9913,180.7972,180.8341,7122.0
2019-12-03 13:00:00,195.66,195.78,195.54,195.55,9727.0,180.8619,180.9728,180.751,180.7602,9727.0
2019-12-03 13:05:00,195.49,195.49,195.04,195.23,8099.0,180.7047,180.7047,180.2888,180.4644,8099.0
2019-12-03 13:10:00,195.1,195.29,194.98,195.24,12114.0,180.3442,180.5199,180.2333,180.4736,12114.0
2019-12-03 13:15:00,195.15,195.18,194.82,194.87,7774.0,180.3905,180.4182,180.0854,180.1316,7774.0
2019-12-03 13:20:00,194.87,195.0,194.68,194.95,6778.0,180.1316,180.2518,179.956,180.2056,6778.0
2019-12-03 13:25:00,194.99,195.21,194.77,195.18,12260.0,180.2426,180.4459,180.0392,180.4182,12260.0
2019-12-03 13:30:00,195.16,195.3,195.08,195.12,4770.0,180.3997,180.5291,180.3257,180.3627,4770.0
2019-12-03 13:35:00,195.11,195.27,194.97,195.22,9389.0,180.3535,180.5014,180.2241,180.4552,9389.0
2019-12-03 13:40:00,195.19,195.2,194.92,194.94,3811.0,180.4274,180.4367,180.1778,180.1963,3811.0
2019-12-03 13:45:00,194.94,194.96,194.63,194.78,14753.0,180.1963,180.2148,179.9098,180.0484,14753.0
2019-12-03 13:50:00,194.77,194.87,194.53,194.78,7724.0,180.0392,180.1316,179.8173,180.0484,7724.0
2019-12-03 13:55:00,194.8,194.97,194.74,194.9,9996.0,180.0669,180.2241,180.0115,180.1594,9996.0
2019-12-03 14:00:00,194.87,195.16,194.86,195.08,8291.0,180.1316,180.3997,180.1224,180.3257,8291.0
2019-12-03 14:05:00,195.09,195.28,195.06,195.28,6910.0,180.335,180.5106,180.3073,180.5106,6910.0
2019-12-03 14:10:00,195.26,195.37,195.2,195.24,11991.0,180.4921,180.5938,180.4367,180.4736,11991.0
2019-12-03 14:15:00,195.25,195.33,195.13,195.14,8046.0,180.4829,180.5568,180.372,180.3812,8046.0
2019-12-03 14:20:00,195.1,195.1,194.92,195.0,6108.0,180.3442,180.3442,180.1778,180.2518,6108.0
2019-12-03 14:25:00,195.02,195.06,194.88,194.97,8212.0,180.2703,180.3073,180.1409,180.2241,8212.0
2019-12-03 14:30:00,194.97,195.08,194.85,195.08,3031.0,180.2241,180.3257,180.1131,180.3257,3031.0
2019-12-03 14:35:00,195.09,195.1,194.99,195.05,7971.0,180.335,180.3442,180.2426,180.298,7971.0
2019-12-03 14:40:00,195.1,195.23,195.05,195.1,3998.0,180.3442,180.4644,180.298,180.3442,3998.0
2019-12-03 14:45:00,195.08,195.28,195.01,195.28,7497.0,180.3257,180.5106,180.261,180.5106,7497.0
2019-12-03 14:50:00,195.3,195.39,195.18,195.23,7270.0,180.5291,180.6123,180.4182,180.4644,7270.0
2019-12-03 14:55:00,195.22,195.31,195.16,195.26,6847.0,180.4552,180.5384,180.3997,180.4921,6847.0
2019-12-03 15:00:00,195.27,195.32,195.1,195.1,8272.0,180.5014,180.5476,180.3442,180.3442,8272.0
2019-12-03 15:05:00,195.13,195.17,195.0,195.0,18595.0,180.372,180.4089,180.2518,180.2518,18595.0
2019-12-03 15:10:00,194.97,195.4,194.95,195.34,8824.0,180.2241,180.6215,180.2056,180.5661,8824.0
2019-12-03 15:15:00,195.29,195.35,195.21,195.34,8955.0,180.5199,180.5753,180.4459,180.5661,8955.0
2019-12-03 15:20:00,195.34,195.6,195.21,195.32,25209.0,180.5661,180.8064,180.4459,180.5476,25209.0
2019-12-03 15:25:00,195.34,195.57,195.28,195.28,23087.0,180.5661,180.7787,180.5106,180.5106,23087.0
2019-12-03 15:30:00,195.27,195.39,195.03,195.04,19285.0,180.5014,180.6123,180.2795,180.2888,19285.0
2019-12-03 15:35:00,195.09,195.27,194.98,195.25,18669.0,180.335,180.5014,180.2333,180.4829,18669.0
2019-12-03 15:40:00,195.26,195.27,194.99,194.99,14132.0,180.4921,180.5014,180.2426,180.2426,14132.0
2019-12-03 15:45:00,194.98,195.34,194.97,195.28,24715.0,180.2333,180.5661,180.2241,180.5106,24715.0
2019-12-03 15:50:00,195.36,195.53,195.05,195.37,38085.0,180.5846,180.7417,180.298,180.5938,38085.0
2019-12-03 15:55:00,195.37,195.6,195.21,195.33,93230.0,180.5938,180.8064,180.4459,180.5568,93230.0
2019-12-04 09:30:00,196.41,196.92,195.8,196.21,25987.0,181.5552,182.0266,180.9913,181.3703,25987.0
2019-12-04 09:35:00,196.08,196.44,195.82,195.82,11440.0,181.2501,181.5829,181.0098,181.0098,11440.0
2019-12-04 09:40:00,195.77,196.25,195.29,196.12,13112.0,180.9636,181.4073,180.5199,181.2871,13112.0
2019-12-04 09:45:00,196.18,196.82,196.06,196.73,16137.0,181.3426,181.9341,181.2316,181.851,16137.0
2019-12-04 09:50:00,196.81,196.83,196.27,196.75,22396.0,181.9249,181.9434,181.4257,181.8694,22396.0
2019-12-04 09:55:00,196.77,197.09,196.31,196.55,15117.0,181.8879,182.1837,181.4627,181.6846,15117.0
2019-12-04 10:00:00,196.65,197.11,196.51,197.01,6773.0,181.777,182.2022,181.6476,182.1098,6773.0
2019-12-04 10:05:00,196.91,197.06,196.75,196.94,7117.0,182.0173,182.156,181.8694,182.0451,7117.0
2019-12-04 10:10:00,196.94,196.98,196.5,196.5,7998.0,182.0451,182.082,181.6383,181.6383,7998.0
2019-12-04 10:15:00,196.57,197.37,196.47,197.37,10327.0,181.7031,182.4425,181.6106,182.4425,10327.0
2019-12-04 10:20:00,197.3,197.56,197.27,197.35,6685.0,182.3778,182.6182,182.3501,182.4241,6685.0
2019-12-04 10:25:00,197.4,197.5,197.21,197.44,17675.0,182.4703,182.5627,182.2946,182.5073,17675.0
2019-12-04 10:30:00,197.42,197.45,197.15,197.31,9858.0,182.4888,182.5165,182.2392,182.3871,9858.0
2019-12-04 10:35:00,197.31,197.46,197.26,197.34,10273.0,182.3871,182.5257,182.3409,182.4148,10273.0
2019-12-04 10:40:00,197.34,197.5,197.25,197.37,15088.0,182.4148,182.5627,182.3316,182.4425,15088.0
2019-12-04 10:45:00,197.39,197.52,197.35,197.38,16232.0,182.461,182.5812,182.4241,182.4518,16232.0
2019-12-04 10:50:00,197.38,197.77,197.37,197.56,12456.0,182.4518,182.8123,182.4425,182.6182,12456.0
2019-12-04 10:55:00,197.57,197.58,197.35,197.55,13761.0,182.6274,182.6367,182.4241,182.6089,13761.0
2019-12-04 11:00:00,197.57,197.82,197.57,197.68,9913.0,182.6274,182.8585,182.6274,182.7291,9913.0
2019-12-04 11:05:00,197.71,197.99,197.64,197.75,14651.0,182.7568,183.0157,182.6921,182.7938,14651.0
2019-12-04 11:10:00,197.75,197.75,197.33,197.44,19413.0,182.7938,182.7938,182.4056,182.5073,19413.0
2019-12-04 11:15:00,197.44,197.53,197.13,197.18,10646.0,182.5073,182.5904,182.2207,182.2669,10646.0
2019-12-04 11:20:00,197.16,197.16,196.8,196.81,11861.0,182.2484,182.2484,181.9157,181.9249,11861.0
2019-12-04 11:25:00,196.84,196.99,196.68,196.96,22515.0,181.9526,182.0913,181.8047,182.0636,22515.0
2019-12-04 11:30:00,196.96,197.17,196.9,197.09,11594.0,182.0636,182.2577,182.0081,182.1837,11594.0
2019-12-04 11:35:00,197.12,197.21,197.05,197.08,7164.0,182.2115,182.2946,182.1468,182.1745,7164.0
2019-12-04 11:40:00,197.08,197.36,197.08,197.14,13540.0,182.1745,182.4333,182.1745,182.2299,13540.0
2019-12-04 11:45:00,197.11,197.11,196.76,196.8,13767.0,182.2022,182.2022,181.8787,181.9157,13767.0
2019-12-04 11:50:00,196.83,197.18,196.8,197.04,15860.0,181.9434,182.2669,181.9157,182.1375,15860.0
2019-12-04 11:55:00,197.08,197.31,197.02,197.24,13723.0,182.1745,182.3871,182.119,182.3224,13723.0
2019-12-04 12:00:00,197.17,197.44,197.14,197.33,13566.0,182.2577,182.5073,182.2299,182.4056,13566.0
2019-12-04 12:05:00,197.37,197.47,197.16,197.2,11713.0,182.4425,182.535,182.2484,182.2854,11713.0
2019-12-04 12:10:00,197.24,197.24,197.06,197.11,15624.0,182.3224,182.3224,182.156,182.2022,15624.0
2019-12-04 12:15:00,197.11,197.11,196.7,196.7,9008.0,182.2022,182.2022,181.8232,181.8232,9008.0
2019-12-04 12:20:00,196.72,196.73,196.46,196.6,26589.0,181.8417,181.851,181.6014,181.7308,26589.0
2019-12-04 12:25:00,196.64,196.75,196.52,196.53,20965.0,181.7678,181.8694,181.6568,181.6661,20965.0
2019-12-04 12:30:00,196.53,196.63,196.38,196.4,21971.0,181.6661,181.7585,181.5274,181.5459,21971.0
2019-12-04 12:35:00,196.37,196.43,196.21,196.4,8252.0,181.5182,181.5736,181.3703,181.5459,8252.0
2019-12-04 12:40:00,196.4,196.45,196.08,196.43,17256.0,181.5459,181.5921,181.2501,181.5736,17256.0
2019-12-04 12:45:00,196.34,196.9,196.34,196.85,13525.0,181.4904,182.0081,181.4904,181.9619,13525.0
2019-12-04 12:50:00,196.86,197.03,196.66,196.66,4731.0,181.9711,182.1283,181.7862,181.7862,4731.0
2019-12-04 12:55:00,196.7,196.97,196.62,196.78,10716.0,181.8232,182.0728,181.7493,181.8972,10716.0
2019-12-04 13:00:00,196.77,196.9,196.56,196.9,8266.0,181.8879,182.0081,181.6938,182.0081,8266.0
2019-12-04 13:05:00,196.98,197.08,196.83,196.86,4410.0,182.082,182.1745,181.9434,181.9711,4410.0
2019-12-04 13:10:00,196.87,196.99,196.64,196.99,11661.0,181.9804,182.0913,181.7678,182.0913,11661.0
2019-12-04 13:15:00,197.01,197.01,196.67,196.73,7330.0,182.1098,182.1098,181.7955,181.851,7330.0
2019-12-04 13:20:00,196.72,196.72,196.36,196.67,8930.0,181.8417,181.8417,181.5089,181.7955,8930.0
2019-12-04 13:25:00,196.64,196.64,196.37,196.44,6286.0,181.7678,181.7678,181.5182,181.5829,6286.0
2019-12-04 13:30:00,196.39,196.76,196.39,196.53,4752.0,181.5367,181.8787,181.5367,181.6661,4752.0
2019-12-04 13:35:00,196.53,196.75,196.47,196.75,6796.0,181.6661,181.8694,181.6106,181.8694,6796.0
2019-12-04 13:40:00,196.88,196.92,196.65,196.72,7377.0,181.9896,182.0266,181.777,181.8417,7377.0
2019-12-04 13:45:00,196.82,197.01,196.82,196.93,3243.0,181.9341,182.1098,181.9341,182.0358,3243.0
2019-12-04 13:50:00,196.88,196.97,196.86,196.95,7539.0,181.9896,182.0728,181.9711,182.0543,7539.0
2019-12-04 13:55:00,196.97,197.11,196.91,196.93,4184.0,182.0728,182.2022,182.0173,182.0358,4184.0
2019-12-04 14:00:00,196.93,197.13,196.88,197.03,7197.0,182.0358,182.2207,181.9896,182.1283,7197.0
2019-12-04 14:05:00,196.97,196.97,196.77,196.89,11575.0,182.0728,182.0728,181.8879,181.9989,11575.0
2019-12-04 14:10:00,196.95,197.02,196.88,196.97,6631.0,182.0543,182.119,181.9896,182.0728,6631.0
2019-12-04 14:15:00,196.95,197.16,196.9,197.16,6026.0,182.0543,182.2484,182.0081,182.2484,6026.0
2019-12-04 14:20:00,197.11,197.13,196.94,197.08,11863.0,182.2022,182.2207,182.0451,182.1745,11863.0
2019-12-04 14:25:00,197.12,197.18,196.98,197.18,12062.0,182.2115,182.2669,182.082,182.2669,12062.0
2019-12-04 14:30:00,197.16,197.28,197.08,197.22,4962.0,182.2484,182.3594,182.1745,182.3039,4962.0
2019-12-04 14:35:00,197.24,197.26,197.06,197.23,10191.0,182.3224,182.3409,182.156,182.3131,10191.0
2019-12-04 14:40:00,197.25,197.28,197.16,197.19,8521.0,182.3316,182.3594,182.2484,182.2762,8521.0
2019-12-04 14:45:00,197.21,197.23,197.06,197.06,9204.0,182.2946,182.3131,182.156,182.156,9204.0
2019-12-04 14:50:00,197.06,197.18,197.04,197.13,8704.0,182.156,182.2669,182.1375,182.2207,8704.0
2019-12-04 14:55:00,197.14,197.16,196.99,196.99,11208.0,182.2299,182.2484,182.0913,182.0913,11208.0
2019-12-04 15:00:00,197.0,197.0,196.8,196.81,7145.0,182.1005,182.1005,181.9157,181.9249,7145.0
2019-12-04 15:05:00,196.82,196.86,196.7,196.86,11097.0,181.9341,181.9711,181.8232,181.9711,11097.0
2019-12-04 15:10:00,196.87,196.87,196.55,196.63,15592.0,181.9804,181.9804,181.6846,181.7585,15592.0
2019-12-04 15:15:00,196.61,196.7,196.48,196.62,14162.0,181.74,181.8232,181.6199,181.7493,14162.0
2019-12-04 15:20:00,196.64,196.74,196.59,196.72,7248.0,181.7678,181.8602,181.7215,181.8417,7248.0
2019-12-04 15:25:00,196.69,196.69,196.45,196.47,11497.0,181.814,181.814,181.5921,181.6106,11497.0
2019-12-04 15:30:00,196.47,196.69,196.42,196.57,18334.0,181.6106,181.814,181.5644,181.7031,18334.0
2019-12-04 15:35:00,196.59,196.96,196.55,196.83,20005.0,181.7215,182.0636,181.6846,181.9434,20005.0
2019-12-04 15:40:00,196.8,197.06,196.78,197.06,20539.0,181.9157,182.156,181.8972,182.156,20539.0
2019-12-04 15:45:00,197.11,197.2,197.01,197.14,24740.0,182.2022,182.2854,182.1098,182.2299,24740.0
2019-12-04 15:50:00,197.22,197.27,196.54,196.56,46652.0,182.3039,182.3501,181.6753,181.6938,46652.0
2019-12-04 15:55:00,196.53,196.92,196.51,196.78,71107.0,181.6661,182.0266,181.6476,181.8972,71107.0
2019-12-05 09:30:00,196.7,196.7,195.6,196.21,30101.0,181.8232,181.8232,180.8064,181.3703,30101.0
2019-12-05 09:35:00,196.2,196.2,194.61,194.85,23164.0,181.361,181.361,179.8913,180.1131,23164.0
2019-12-05 09:40:00,194.85,195.52,194.74,195.13,15299.0,180.1131,180.7325,180.0115,180.372,15299.0
2019-12-05 09:45:00,195.03,195.44,194.9,195.33,15564.0,180.2795,180.6585,180.1594,180.5568,15564.0
2019-12-05 09:50:00,195.23,195.23,194.44,194.52,6960.0,180.4644,180.4644,179.7341,179.8081,6960.0
2019-12-05 09:55:00,194.57,194.78,194.12,194.43,18754.0,179.8543,180.0484,179.4384,179.7249,18754.0
2019-12-05 10:00:00,194.34,194.76,194.32,194.48,12961.0,179.6417,180.0299,179.6232,179.7711,12961.0
2019-12-05 10:05:00,194.49,194.49,193.65,193.77,31977.0,179.7804,179.7804,179.0039,179.1148,31977.0
2019-12-05 10:10:00,193.69,194.59,193.58,194.59,19837.0,179.0409,179.8728,178.9392,179.8728,19837.0
2019-12-05 10:15:00,194.69,195.34,194.69,195.09,13487.0,179.9652,180.5661,179.9652,180.335,13487.0
2019-12-05 10:20:00,195.2,195.88,195.19,195.75,13945.0,180.4367,181.0652,180.4274,180.9451,13945.0
2019-12-05 10:25:00,195.68,195.73,195.38,195.38,10122.0,180.8804,180.9266,180.6031,180.6031,10122.0
2019-12-05 10:30:00,195.37,195.84,195.08,195.81,21155.0,180.5938,181.0283,180.3257,181.0005,21155.0
2019-12-05 10:35:00,195.8,195.98,195.53,195.53,18201.0,180.9913,181.1577,180.7417,180.7417,18201.0
2019-12-05 10:40:00,195.54,195.85,195.42,195.68,18432.0,180.751,181.0375,180.64,180.8804,18432.0
2019-12-05 10:45:00,195.68,195.8,195.49,195.49,11855.0,180.8804,180.9913,180.7047,180.7047,11855.0
2019-12-05 10:50:00,195.47,195.78,195.39,195.74,5679.0,180.6862,180.9728,180.6123,180.9358,5679.0
2019-12-05 10:55:00,195.71,195.71,195.43,195.6,7527.0,180.9081,180.9081,180.6493,180.8064,7527.0
2019-12-05 11:00:00,195.52,196.0,195.51,195.98,13352.0,180.7325,181.1762,180.7232,181.1577,13352.0
2019-12-05 11:05:00,196.12,196.12,195.5,195.5,10189.0,181.2871,181.2871,180.714,180.714,10189.0
2019-12-05 11:10:00,195.45,195.46,194.91,195.28,16732.0,180.6678,180.677,180.1686,180.5106,16732.0
2019-12-05 11:15:00,195.28,195.5,195.27,195.46,7183.0,180.5106,180.714,180.5014,180.677,7183.0
2019-12-05 11:20:00,195.56,195.96,195.49,195.75,9604.0,180.7694,181.1392,180.7047,180.9451,9604.0
2019-12-05 11:25:00,195.69,195.95,195.61,195.81,7405.0,180.8896,181.1299,180.8157,181.0005,7405.0
2019-12-05 11:30:00,195.76,195.84,195.36,195.84,8324.0,180.9543,181.0283,180.5846,181.0283,8324.0
2019-12-05 11:35:00,195.84,195.84,195.42,195.43,6696.0,181.0283,181.0283,180.64,180.6493,6696.0
2019-12-05 11:40:00,195.44,195.52,195.41,195.49,6872.0,180.6585,180.7325,180.6308,180.7047,6872.0
2019-12-05 11:45:00,195.46,195.88,195.46,195.88,15863.0,180.677,181.0652,180.677,181.0652,15863.0
2019-12-05 11:50:00,195.92,196.44,195.88,196.31,6498.0,181.1022,181.5829,181.0652,181.4627,6498.0
2019-12-05 11:55:00,196.25,196.57,196.13,196.53,11049.0,181.4073,181.7031,181.2963,181.6661,11049.0
2019-12-05 12:00:00,196.52,196.71,196.42,196.66,10136.0,181.6568,181.8325,181.5644,181.7862,10136.0
2019-12-05 12:05:00,196.63,196.82,196.39,196.55,11261.0,181.7585,181.9341,181.5367,181.6846,11261.0
2019-12-05 12:10:00,196.62,196.62,196.23,196.23,3924.0,181.7493,181.7493,181.3888,181.3888,3924.0
2019-12-05 12:15:00,196.15,196.15,195.48,195.48,5117.0,181.3148,181.3148,180.6955,180.6955,5117.0
2019-12-05 12:20:00,195.4,195.46,195.21,195.37,19315.0,180.6215,180.677,180.4459,180.5938,19315.0
2019-12-05 12:25:00,195.34,195.65,195.3,195.41,5130.0,180.5661,180.8526,180.5291,180.6308,5130.0
2019-12-05 12:30:00,195.46,195.71,195.4,195.65,3135.0,180.677,180.9081,180.6215,180.8526,3135.0
2019-12-05 12:35:00,195.74,196.16,195.71,195.83,5118.0,180.9358,181.3241,180.9081,181.019,5118.0
2019-12-05 12:40:00,195.83,195.83,195.72,195.72,8327.0,181.019,181.019,180.9173,180.9173,8327.0
2019-12-05 12:45:00,195.82,195.85,195.65,195.68,4710.0,181.0098,181.0375,180.8526,180.8804,4710.0
2019-12-05 12:50:00,195.68,195.72,195.65,195.66,5800.0,180.8804,180.9173,180.8526,180.8619,5800.0
2019-12-05 12:55:00,195.69,196.11,195.65,196.06,5950.0,180.8896,181.2778,180.8526,181.2316,5950.0
2019-12-05 13:00:00,196.05,196.08,195.79,195.88,6653.0,181.2224,181.2501,180.982,181.0652,6653.0
2019-12-05 13:05:00,195.86,195.88,195.61,195.61,4219.0,181.0468,181.0652,180.8157,180.8157,4219.0
2019-12-05 13:10:00,195.7,195.7,195.48,195.55,6720.0,180.8989,180.8989,180.6955,180.7602,6720.0
2019-12-05 13:15:00,195.59,195.59,195.45,195.46,7013.0,180.7972,180.7972,180.6678,180.677,7013.0
2019-12-05 13:20:00,195.57,195.94,195.57,195.91,7314.0,180.7787,181.1207,180.7787,181.093,7314.0
2019-12-05 13:25:00,195.94,195.94,195.53,195.55,6599.0,181.1207,181.1207,180.7417,180.7602,6599.0
2019-12-05 13:30:00,195.69,195.82,195.56,195.68,5651.0,180.8896,181.0098,180.7694,180.8804,5651.0
2019-12-05 13:35:00,195.68,196.12,195.66,196.04,5777.0,180.8804,181.2871,180.8619,181.2131,5777.0
2019-12-05 13:40:00,196.04,196.2,195.89,195.93,5650.0,181.2131,181.361,181.0745,181.1115,5650.0
2019-12-05 13:45:00,195.93,196.23,195.84,195.84,5315.0,181.1115,181.3888,181.0283,181.0283,5315.0
2019-12-05 13:50:00,195.9,195.92,195.76,195.76,4544.0,181.0837,181.1022,180.9543,180.9543,4544.0
2019-12-05 13:55:00,195.77,195.77,195.59,195.66,3935.0,180.9636,180.9636,180.7972,180.8619,3935.0
2019-12-05 14:00:00,195.66,195.72,195.55,195.62,7461.0,180.8619,180.9173,180.7602,180.8249,7461.0
2019-12-05 14:05:00,195.64,195.67,195.55,195.6,5700.0,180.8434,180.8711,180.7602,180.8064,5700.0
2019-12-05 14:10:00,195.62,195.81,195.6,195.81,8033.0,180.8249,181.0005,180.8064,181.0005,8033.0
2019-12-05 14:15:00,195.89,196.09,195.87,195.87,3004.0,181.0745,181.2594,181.056,181.056,3004.0
2019-12-05 14:20:00,195.9,196.02,195.8,195.83,5575.0,181.0837,181.1947,180.9913,181.019,5575.0
2019-12-05 14:25:00,195.83,195.98,195.81,195.95,4602.0,181.019,181.1577,181.0005,181.1299,4602.0
2019-12-05 14:30:00,195.95,195.97,195.87,195.91,6539.0,181.1299,181.1484,181.056,181.093,6539.0
2019-12-05 14:35:00,195.9,196.04,195.9,196.04,13848.0,181.0837,181.2131,181.0837,181.2131,13848.0
2019-12-05 14:40:00,196.09,196.58,196.05,196.54,3265.0,181.2594,181.7123,181.2224,181.6753,3265.0
2019-12-05 14:45:00,196.54,196.56,196.06,196.1,5024.0,181.6753,181.6938,181.2316,181.2686,5024.0
2019-12-05 14:50:00,196.05,196.11,195.8,195.87,8805.0,181.2224,181.2778,180.9913,181.056,8805.0
2019-12-05 14:55:00,195.84,196.02,195.56,195.86,11890.0,181.0283,181.1947,180.7694,181.0468,11890.0
2019-12-05 15:00:00,195.88,196.01,195.79,195.96,5348.0,181.0652,181.1854,180.982,181.1392,5348.0
2019-12-05 15:05:00,195.95,196.14,195.91,196.07,5534.0,181.1299,181.3056,181.093,181.2409,5534.0
2019-12-05 15:10:00,196.14,196.35,196.12,196.34,8832.0,181.3056,181.4997,181.2871,181.4904,8832.0
2019-12-05 15:15:00,196.35,196.44,196.12,196.28,13047.0,181.4997,181.5829,181.2871,181.435,13047.0
2019-12-05 15:20:00,196.3,196.43,196.21,196.34,8222.0,181.4535,181.5736,181.3703,181.4904,8222.0
2019-12-05 15:25:00,196.35,196.35,196.17,196.29,15949.0,181.4997,181.4997,181.3333,181.4442,15949.0
2019-12-05 15:30:00,196.28,196.62,196.24,196.55,16457.0,181.435,181.7493,181.398,181.6846,16457.0
2019-12-05 15:35:00,196.49,196.79,196.48,196.56,16711.0,181.6291,181.9064,181.6199,181.6938,16711.0
2019-12-05 15:40:00,196.55,196.78,196.55,196.61,15210.0,181.6846,181.8972,181.6846,181.74,15210.0
2019-12-05 15:45:00,196.62,196.62,196.09,196.09,28285.0,181.7493,181.7493,181.2594,181.2594,28285.0
2019-12-05 15:50:00,196.09,196.12,195.66,195.86,34073.0,181.2594,181.2871,180.8619,181.0468,34073.0
2019-12-05 15:55:00,195.81,195.84,195.46,195.61,79934.0,181.0005,181.0283,180.677,180.8157,79934.0
2019-12-06 09:30:00,197.51,199.84,197.09,199.46,59347.0,182.572,184.7257,182.1837,184.3745,59347.0
2019-12-06 09:35:00,199.49,199.7,197.9,198.13,47486.0,184.4022,184.5963,182.9325,183.1451,47486.0
2019-12-06 09:40:00,198.21,198.85,198.1,198.45,14587.0,183.219,183.8106,183.1173,183.4409,14587.0
2019-12-06 09:45:00,198.5,198.63,197.25,197.81,18845.0,183.4871,183.6073,182.3316,182.8493,18845.0
2019-12-06 09:50:00,197.77,197.92,197.32,197.69,19704.0,182.8123,182.951,182.3963,182.7383,19704.0
2019-12-06 09:55:00,197.74,198.37,197.71,198.21,15653.0,182.7846,183.3669,182.7568,183.219,15653.0
2019-12-06 10:00:00,198.06,198.41,197.7,197.77,22232.0,183.0804,183.4039,182.7476,182.8123,22232.0
2019-12-06 10:05:00,197.77,197.84,197.51,197.74,13218.0,182.8123,182.877,182.572,182.7846,13218.0
2019-12-06 10:10:00,197.8,197.98,197.24,197.52,16096.0,182.84,183.0064,182.3224,182.5812,16096.0
2019-12-06 10:15:00,197.44,198.09,197.22,197.78,15385.0,182.5073,183.1081,182.3039,182.8215,15385.0
2019-12-06 10:20:00,197.78,198.33,197.78,198.28,18485.0,182.8215,183.3299,182.8215,183.2837,18485.0
2019-12-06 10:25:00,198.28,198.6,198.06,198.09,26811.0,183.2837,183.5795,183.0804,183.1081,26811.0
2019-12-06 10:30:00,198.08,198.2,197.77,197.86,12426.0,183.0989,183.2098,182.8123,182.8955,12426.0
2019-12-06 10:35:00,197.87,198.04,197.73,197.92,23865.0,182.9047,183.0619,182.7753,182.951,23865.0
2019-12-06 10:40:00,197.98,198.07,197.61,197.75,9529.0,183.0064,183.0896,182.6644,182.7938,9529.0
2019-12-06 10:45:00,197.71,197.82,197.62,197.79,8317.0,182.7568,182.8585,182.6736,182.8308,8317.0
2019-12-06 10:50:00,197.84,198.0,197.75,197.86,9784.0,182.877,183.0249,182.7938,182.8955,9784.0
2019-12-06 10:55:00,197.89,197.97,197.72,197.72,12190.0,182.9232,182.9972,182.7661,182.7661,12190.0
2019-12-06 11:00:00,197.75,197.94,197.7,197.73,27714.0,182.7938,182.9694,182.7476,182.7753,27714.0
2019-12-06 11:05:00,197.81,197.92,197.61,197.62,7318.0,182.8493,182.951,182.6644,182.6736,7318.0
2019-12-06 11:10:00,197.61,197.77,197.49,197.7,5266.0,182.6644,182.8123,182.5535,182.7476,5266.0
2019-12-06 11:15:00,197.7,197.82,197.64,197.73,5335.0,182.7476,182.8585,182.6921,182.7753,5335.0
2019-12-06 11:20:00,197.74,197.95,197.65,197.85,12475.0,182.7846,182.9787,182.7014,182.8862,12475.0
2019-12-06 11:25:00,197.85,198.16,197.83,198.16,6089.0,182.8862,183.1728,182.8678,183.1728,6089.0
2019-12-06 11:30:00,198.15,198.41,198.07,198.37,7549.0,183.1636,183.4039,183.0896,183.3669,7549.0
2019-12-06 11:35:00,198.38,198.53,198.29,198.53,8888.0,183.3762,183.5148,183.293,183.5148,8888.0
2019-12-06 11:40:00,198.53,198.69,198.52,198.65,9391.0,183.5148,183.6627,183.5056,183.6257,9391.0
2019-12-06 11:45:00,198.67,198.75,198.64,198.72,4165.0,183.6442,183.7182,183.6165,183.6904,4165.0
2019-12-06 11:50:00,198.72,198.88,198.63,198.88,8096.0,183.6904,183.8383,183.6073,183.8383,8096.0
2019-12-06 11:55:00,198.88,199.04,198.86,198.98,10489.0,183.8383,183.9862,183.8199,183.9308,10489.0
2019-12-06 12:00:00,199.05,199.12,198.65,198.67,7768.0,183.9955,184.0602,183.6257,183.6442,7768.0
2019-12-06 12:05:00,198.68,198.68,198.49,198.63,8993.0,183.6535,183.6535,183.4778,183.6073,8993.0
2019-12-06 12:10:00,198.6,198.91,198.56,198.84,5527.0,183.5795,183.8661,183.5425,183.8014,5527.0
2019-12-06 12:15:00,198.84,198.99,198.82,198.94,17009.0,183.8014,183.94,183.7829,183.8938,17009.0
2019-12-06 12:20:00,198.91,199.03,198.79,198.99,18639.0,183.8661,183.977,183.7552,183.94,18639.0
2019-12-06 12:25:00,198.94,199.02,198.92,199.01,5172.0,183.8938,183.9678,183.8753,183.9585,5172.0
2019-12-06 12:30:00,198.96,199.01,198.85,199.01,7899.0,183.9123,183.9585,183.8106,183.9585,7899.0
2019-12-06 12:35:00,199.02,199.02,198.88,198.97,7065.0,183.9678,183.9678,183.8383,183.9215,7065.0
2019-12-06 12:40:00,198.97,199.26,198.9,199.15,6156.0,183.9215,184.1896,183.8568,184.0879,6156.0
2019-12-06 12:45:00,199.14,199.23,199.07,199.23,4500.0,184.0787,184.1619,184.014,184.1619,4500.0
2019-12-06 12:50:00,199.23,199.46,199.15,199.43,7539.0,184.1619,184.3745,184.0879,184.3467,7539.0
2019-12-06 12:55:00,199.39,199.67,199.39,199.59,13650.0,184.3098,184.5686,184.3098,184.4946,13650.0
2019-12-06 13:00:00,199.59,199.67,199.53,199.54,6280.0,184.4946,184.5686,184.4392,184.4484,6280.0
2019-12-06 13:05:00,199.54,199.76,199.47,199.75,8379.0,184.4484,184.6518,184.3837,184.6425,8379.0
2019-12-06 13:10:00,199.78,199.94,199.76,199.94,7045.0,184.6703,184.8182,184.6518,184.8182,7045.0
2019-12-06 13:15:00,199.91,199.94,199.88,199.9,4700.0,184.7904,184.8182,184.7627,184.7812,4700.0
2019-12-06 13:20:00,199.91,199.91,199.55,199.56,4641.0,184.7904,184.7904,184.4577,184.4669,4641.0
2019-12-06 13:25:00,199.56,199.66,199.5,199.62,6946.0,184.4669,184.5594,184.4115,184.5224,6946.0
2019-12-06 13:30:00,199.62,199.62,199.41,199.47,5161.0,184.5224,184.5224,184.3283,184.3837,5161.0
2019-12-06 13:35:00,199.46,199.64,199.46,199.61,13004.0,184.3745,184.5409,184.3745,184.5131,13004.0
2019-12-06 13:40:00,199.61,199.61,199.23,199.29,6439.0,184.5131,184.5131,184.1619,184.2173,6439.0
2019-12-06 13:45:00,199.28,199.4,199.26,199.28,6792.0,184.2081,184.319,184.1896,184.2081,6792.0
2019-12-06 13:50:00,199.28,199.3,198.99,199.06,5923.0,184.2081,184.2266,183.94,184.0047,5923.0
2019-12-06 13:55:00,199.05,199.2,198.9,199.06,5938.0,183.9955,184.1341,183.8568,184.0047,5938.0
2019-12-06 14:00:00,198.99,199.1,198.99,199.06,4153.0,183.94,184.0417,183.94,184.0047,4153.0
2019-12-06 14:05:00,199.03,199.05,198.63,198.67,5930.0,183.977,183.9955,183.6073,183.6442,5930.0
2019-12-06 14:10:00,198.61,198.61,198.17,198.39,7002.0,183.5888,183.5888,183.182,183.3854,7002.0
2019-12-06 14:15:00,198.44,198.62,198.44,198.62,4161.0,183.4316,183.598,183.4316,183.598,4161.0
2019-12-06 14:20:00,198.59,198.71,198.55,198.71,6656.0,183.5703,183.6812,183.5333,183.6812,6656.0
2019-12-06 14:25:00,198.7,198.92,198.69,198.7,7561.0,183.672,183.8753,183.6627,183.672,7561.0
2019-12-06 14:30:00,198.69,198.7,198.41,198.49,9751.0,183.6627,183.672,183.4039,183.4778,9751.0
2019-12-06 14:35:00,198.5,198.5,198.13,198.16,9277.0,183.4871,183.4871,183.1451,183.1728,9277.0
2019-12-06 14:40:00,198.2,198.29,198.09,198.23,11838.0,183.2098,183.293,183.1081,183.2375,11838.0
2019-12-06 14:45:00,198.22,198.24,198.12,198.2,25694.0,183.2283,183.2467,183.1358,183.2098,25694.0
2019-12-06 14:50:00,198.19,198.21,197.99,198.12,9335.0,183.2005,183.219,183.0157,183.1358,9335.0
2019-12-06 14:55:00,198.12,198.18,198.07,198.11,17066.0,183.1358,183.1913,183.0896,183.1266,17066.0
2019-12-06 15:00:00,198.11,198.17,198.03,198.09,9286.0,183.1266,183.182,183.0526,183.1081,9286.0
2019-12-06 15:05:00,198.09,198.28,198.05,198.23,8504.0,183.1081,183.2837,183.0711,183.2375,8504.0
2019-12-06 15:10:00,198.25,198.25,198.1,198.12,5400.0,183.256,183.256,183.1173,183.1358,5400.0
2019-12-06 15:15:00,198.1,198.19,198.02,198.05,6557.0,183.1173,183.2005,183.0434,183.0711,6557.0
2019-12-06 15:20:00,198.08,198.12,198.04,198.12,10077.0,183.0989,183.1358,183.0619,183.1358,10077.0
2019-12-06 15:25:00,198.09,198.54,198.09,198.48,8093.0,183.1081,183.5241,183.1081,183.4686,8093.0
2019-12-06 15:30:00,198.48,198.62,198.46,198.59,8061.0,183.4686,183.598,183.4501,183.5703,8061.0
2019-12-06 15:35:00,198.58,198.99,198.57,198.97,9829.0,183.561,183.94,183.5518,183.9215,9829.0
2019-12-06 15:40:00,198.97,199.05,198.89,199.04,13211.0,183.9215,183.9955,183.8476,183.9862,13211.0
2019-12-06 15:45:00,199.03,199.11,198.63,198.66,14540.0,183.977,184.0509,183.6073,183.635,14540.0
2019-12-06 15:50:00,198.61,198.78,198.61,198.78,20150.0,183.5888,183.7459,183.5888,183.7459,20150.0
2019-12-06 15:55:00,198.73,199.03,198.67,198.88,54262.0,183.6997,183.977,183.6442,183.8383,54262.0
2019-12-09 09:30:00,198.08,198.61,197.24,197.54,21343.0,183.0989,183.5888,182.3224,182.5997,21343.0
2019-12-09 09:35:00,197.68,198.84,197.58,198.77,8950.0,182.7291,183.8014,182.6367,183.7367,8950.0
2019-12-09 09:40:00,198.67,198.7,198.19,198.19,8324.0,183.6442,183.672,183.2005,183.2005,8324.0
2019-12-09 09:45:00,198.18,198.45,198.18,198.39,3792.0,183.1913,183.4409,183.1913,183.3854,3792.0
2019-12-09 09:50:00,198.36,198.56,198.21,198.4,6971.0,183.3577,183.5425,183.219,183.3946,6971.0
2019-12-09 09:55:00,198.41,198.5,198.06,198.47,7891.0,183.4039,183.4871,183.0804,183.4594,7891.0
2019-12-09 10:00:00,198.43,198.48,197.98,198.24,14301.0,183.4224,183.4686,183.0064,183.2467,14301.0
2019-12-09 10:05:00,198.16,198.23,197.96,198.09,5817.0,183.1728,183.2375,182.9879,183.1081,5817.0
2019-12-09 10:10:00,198.09,198.1,197.72,198.04,8197.0,183.1081,183.1173,182.7661,183.0619,8197.0
2019-12-09 10:15:00,198.03,198.25,197.98,198.02,9227.0,183.0526,183.256,183.0064,183.0434,9227.0
2019-12-09 10:20:00,198.02,198.17,197.79,197.8,12792.0,183.0434,183.182,182.8308,182.84,12792.0
2019-12-09 10:25:00,197.8,197.83,197.55,197.79,5159.0,182.84,182.8678,182.6089,182.8308,5159.0
2019-12-09 10:30:00,197.78,197.93,197.75,197.84,4320.0,182.8215,182.9602,182.7938,182.877,4320.0
2019-12-09 10:35:00,197.78,197.84,197.44,197.5,21732.0,182.8215,182.877,182.5073,182.5627,21732.0
2019-12-09 10:40:00,197.51,197.64,197.41,197.57,8581.0,182.572,182.6921,182.4795,182.6274,8581.0
2019-12-09 10:45:00,197.55,197.55,197.37,197.52,12425.0,182.6089,182.6089,182.4425,182.5812,12425.0
2019-12-09 10:50:00,197.52,197.6,197.41,197.47,7398.0,182.5812,182.6552,182.4795,182.535,7398.0
2019-12-09 10:55:00,197.32,197.36,197.05,197.18,3465.0,182.3963,182.4333,182.1468,182.2669,3465.0
2019-12-09 11:00:00,197.16,197.52,197.16,197.52,4876.0,182.2484,182.5812,182.2484,182.5812,4876.0
2019-12-09 11:05:00,197.51,197.6,197.43,197.6,7208.0,182.572,182.6552,182.498,182.6552,7208.0
2019-12-09 11:10:00,197.59,197.59,197.38,197.47,9670.0,182.6459,182.6459,182.4518,182.535,9670.0
2019-12-09 11:15:00,197.5,197.58,197.44,197.5,8854.0,182.5627,182.6367,182.5073,182.5627,8854.0
2019-12-09 11:20:00,197.5,197.62,197.42,197.55,5172.0,182.5627,182.6736,182.4888,182.6089,5172.0
2019-12-09 11:25:00,197.57,197.66,197.52,197.54,5858.0,182.6274,182.7106,182.5812,182.5997,5858.0
2019-12-09 11:30:00,197.56,197.84,197.56,197.84,1947.0,182.6182,182.877,182.6182,182.877,1947.0
2019-12-09 11:35:00,197.82,197.83,197.42,197.55,3583.0,182.8585,182.8678,182.4888,182.6089,3583.0
2019-12-09 11:40:00,197.56,197.71,197.49,197.71,3302.0,182.6182,182.7568,182.5535,182.7568,3302.0
2019-12-09 11:45:00,197.71,197.71,197.53,197.58,2007.0,182.7568,182.7568,182.5904,182.6367,2007.0
2019-12-09 11:50:00,197.68,197.68,197.43,197.43,4121.0,182.7291,182.7291,182.498,182.498,4121.0
2019-12-09 11:55:00,197.41,197.55,197.39,197.39,3557.0,182.4795,182.6089,182.461,182.461,3557.0
2019-12-09 12:00:00,197.43,197.69,197.38,197.6,3341.0,182.498,182.7383,182.4518,182.6552,3341.0
2019-12-09 12:05:00,197.54,197.62,197.48,197.48,3107.0,182.5997,182.6736,182.5442,182.5442,3107.0
2019-12-09 12:10:00,197.43,197.46,197.3,197.4,4295.0,182.498,182.5257,182.3778,182.4703,4295.0
2019-12-09 12:15:00,197.38,197.51,197.38,197.49,2785.0,182.4518,182.572,182.4518,182.5535,2785.0
2019-12-09 12:20:00,197.51,197.57,197.45,197.5,1915.0,182.572,182.6274,182.5165,182.5627,1915.0
2019-12-09 12:25:00,197.46,197.72,197.46,197.71,2382.0,182.5257,182.7661,182.5257,182.7568,2382.0
2019-12-09 12:30:00,197.53,197.73,197.53,197.69,2558.0,182.5904,182.7753,182.5904,182.7383,2558.0
2019-12-09 12:35:00,197.69,197.83,197.58,197.64,5986.0,182.7383,182.8678,182.6367,182.6921,5986.0
2019-12-09 12:40:00,197.67,197.74,197.53,197.64,4551.0,182.7199,182.7846,182.5904,182.6921,4551.0
2019-12-09 12:45:00,197.58,197.62,197.33,197.33,12478.0,182.6367,182.6736,182.4056,182.4056,12478.0
2019-12-09 12:50:00,197.34,197.35,197.17,197.18,3114.0,182.4148,182.4241,182.2577,182.2669,3114.0
2019-12-09 12:55:00,197.23,197.25,196.92,197.07,6562.0,182.3131,182.3316,182.0266,182.1652,6562.0
2019-12-09 13:00:00,196.99,197.02,196.87,196.94,3110.0,182.0913,182.119,181.9804,182.0451,3110.0
2019-12-09 13:05:00,196.94,197.12,196.94,197.12,2048.0,182.0451,182.2115,182.0451,182.2115,2048.0
2019-12-09 13:10:00,197.14,197.15,196.98,196.99,2638.0,182.2299,182.2392,182.082,182.0913,2638.0
2019-12-09 13:15:00,196.99,197.02,196.84,196.93,7571.0,182.0913,182.119,181.9526,182.0358,7571.0
2019-12-09 13:20:00,196.89,197.0,196.86,196.89,2325.0,181.9989,182.1005,181.9711,181.9989,2325.0
2019-12-09 13:25:00,196.8,196.83,196.69,196.77,2819.0,181.9157,181.9434,181.814,181.8879,2819.0
2019-12-09 13:30:00,196.81,196.84,196.52,196.83,4035.0,181.9249,181.9526,181.6568,181.9434,4035.0
2019-12-09 13:35:00,196.8,196.8,196.66,196.66,2467.0,181.9157,181.9157,181.7862,181.7862,2467.0
2019-12-09 13:40:00,196.69,196.75,196.63,196.74,4149.0,181.814,181.8694,181.7585,181.8602,4149.0
2019-12-09 13:45:00,196.72,196.75,196.61,196.75,2926.0,181.8417,181.8694,181.74,181.8694,2926.0
2019-12-09 13:50:00,196.77,196.83,196.73,196.79,2625.0,181.8879,181.9434,181.851,181.9064,2625.0
2019-12-09 13:55:00,196.76,196.81,196.63,196.63,2303.0,181.8787,181.9249,181.7585,181.7585,2303.0
2019-12-09 14:00:00,196.67,196.79,196.63,196.7,2614.0,181.7955,181.9064,181.7585,181.8232,2614.0
2019-12-09 14:05:00,196.73,196.74,196.5,196.54,6855.0,181.851,181.8602,181.6383,181.6753,6855.0
2019-12-09 14:10:00,196.54,196.6,196.48,196.53,5403.0,181.6753,181.7308,181.6199,181.6661,5403.0
2019-12-09 14:15:00,196.54,196.59,196.47,196.58,3268.0,181.6753,181.7215,181.6106,181.7123,3268.0
2019-12-09 14:20:00,196.62,196.68,196.6,196.62,2518.0,181.7493,181.8047,181.7308,181.7493,2518.0
2019-12-09 14:25:00,196.65,196.81,196.64,196.79,4601.0,181.777,181.9249,181.7678,181.9064,4601.0
2019-12-09 14:30:00,196.82,196.97,196.81,196.92,4039.0,181.9341,182.0728,181.9249,182.0266,4039.0
2019-12-09 14:35:00,196.95,196.95,196.83,196.92,4078.0,182.0543,182.0543,181.9434,182.0266,4078.0
2019-12-09 14:40:00,196.88,196.99,196.7,196.84,7460.0,181.9896,182.0913,181.8232,181.9526,7460.0
2019-12-09 14:45:00,196.79,196.88,196.78,196.87,3386.0,181.9064,181.9896,181.8972,181.9804,3386.0
2019-12-09 14:50:00,196.83,196.96,196.82,196.82,4041.0,181.9434,182.0636,181.9341,181.9341,4041.0
2019-12-09 14:55:00,196.75,196.92,196.75,196.87,4909.0,181.8694,182.0266,181.8694,181.9804,4909.0
2019-12-09 15:00:00,196.88,196.89,196.77,196.83,4802.0,181.9896,181.9989,181.8879,181.9434,4802.0
2019-12-09 15:05:00,196.81,196.85,196.75,196.76,3903.0,181.9249,181.9619,181.8694,181.8787,3903.0
2019-12-09 15:10:00,196.76,196.89,196.76,196.89,4138.0,181.8787,181.9989,181.8787,181.9989,4138.0
2019-12-09 15:15:00,196.88,197.03,196.85,196.95,4846.0,181.9896,182.1283,181.9619,182.0543,4846.0
2019-12-09 15:20:00,196.93,196.98,196.91,196.91,4997.0,182.0358,182.082,182.0173,182.0173,4997.0
2019-12-09 15:25:00,196.92,196.94,196.69,196.78,8948.0,182.0266,182.0451,181.814,181.8972,8948.0
2019-12-09 15:30:00,196.77,196.91,196.77,196.84,5746.0,181.8879,182.0173,181.8879,181.9526,5746.0
2019-12-09 15:35:00,196.79,196.84,196.7,196.72,13421.0,181.9064,181.9526,181.8232,181.8417,13421.0
2019-12-09 15:40:00,196.72,196.8,196.57,196.57,12118.0,181.8417,181.9157,181.7031,181.7031,12118.0
2019-12-09 15:45:00,196.55,196.66,196.46,196.52,25228.0,181.6846,181.7862,181.6014,181.6568,25228.0
2019-12-09 15:50:00,196.51,196.54,196.18,196.33,43213.0,181.6476,181.6753,181.3426,181.4812,43213.0
2019-12-09 15:55:00,196.3,196.41,195.85,195.87,111875.0,181.4535,181.5552,181.0375,181.056,111875.0
2019-12-10 09:30:00,195.68,195.68,194.23,194.37,30634.0,180.8804,180.8804,179.54,179.6694,30634.0
2019-12-10 09:35:00,194.41,194.48,192.01,192.71,43256.0,179.7064,179.7711,177.4879,178.135,43256.0
2019-12-10 09:40:00,192.55,192.82,190.28,191.48,81815.0,177.9871,178.2367,175.8888,176.998,81815.0
2019-12-10 09:45:00,191.48,192.0,190.66,191.66,61636.0,176.998,177.4787,176.24,177.1644,61636.0
2019-12-10 09:50:00,191.77,191.97,191.39,191.57,38640.0,177.2661,177.451,176.9148,177.0812,38640.0
2019-12-10 09:55:00,191.59,191.93,191.33,191.77,41569.0,177.0997,177.414,176.8594,177.2661,41569.0
2019-12-10 10:00:00,191.72,192.21,191.54,191.69,48191.0,177.2199,177.6728,177.0535,177.1921,48191.0
2019-12-10 10:05:00,191.75,192.65,191.73,192.5,54502.0,177.2476,178.0795,177.2291,177.9409,54502.0
2019-12-10 10:10:00,192.48,193.12,192.4,193.0,32370.0,177.9224,178.514,177.8484,178.4031,32370.0
2019-12-10 10:15:00,193.0,193.17,192.58,192.89,20292.0,178.4031,178.5602,178.0148,178.3014,20292.0
2019-12-10 10:20:00,192.71,192.85,192.43,192.71,11455.0,178.135,178.2644,177.8762,178.135,11455.0
2019-12-10 10:25:00,192.68,192.87,192.25,192.33,34641.0,178.1073,178.2829,177.7098,177.7837,34641.0
2019-12-10 10:30:00,192.3,192.43,191.36,191.45,48298.0,177.756,177.8762,176.8871,176.9703,48298.0
2019-12-10 10:35:00,191.41,191.46,191.26,191.37,77344.0,176.9333,176.9795,176.7947,176.8963,77344.0
2019-12-10 10:40:00,191.35,191.45,190.61,190.76,41222.0,176.8779,176.9703,176.1938,176.3325,41222.0
2019-12-10 10:45:00,190.74,190.74,190.11,190.43,41258.0,176.314,176.314,175.7316,176.0274,41258.0
2019-12-10 10:50:00,190.39,190.48,189.78,189.8,51024.0,175.9905,176.0737,175.4266,175.4451,51024.0
2019-12-10 10:55:00,189.88,190.71,189.72,190.7,61869.0,175.519,176.2863,175.3711,176.277,61869.0
2019-12-10 11:00:00,190.72,190.87,190.09,190.11,21489.0,176.2955,176.4342,175.7131,175.7316,21489.0
2019-12-10 11:05:00,190.16,190.75,190.11,190.65,16121.0,175.7779,176.3232,175.7316,176.2308,16121.0
2019-12-10 11:10:00,190.78,190.91,190.54,190.7,13438.0,176.351,176.4711,176.1291,176.277,13438.0
2019-12-10 11:15:00,190.62,190.92,190.62,190.85,14235.0,176.2031,176.4804,176.2031,176.4157,14235.0
2019-12-10 11:20:00,190.75,190.95,190.44,190.59,24691.0,176.3232,176.5081,176.0367,176.1753,24691.0
2019-12-10 11:25:00,190.63,191.0,190.55,191.0,14450.0,176.2123,176.5543,176.1384,176.5543,14450.0
2019-12-10 11:30:00,190.9,191.22,190.77,190.83,15308.0,176.4619,176.7577,176.3417,176.3972,15308.0
2019-12-10 11:35:00,190.83,190.83,190.43,190.53,8804.0,176.3972,176.3972,176.0274,176.1199,8804.0
2019-12-10 11:40:00,190.53,190.89,190.46,190.88,16556.0,176.1199,176.4526,176.0552,176.4434,16556.0
2019-12-10 11:45:00,190.77,191.08,190.71,190.72,10812.0,176.3417,176.6283,176.2863,176.2955,10812.0
2019-12-10 11:50:00,190.71,190.81,190.23,190.23,10295.0,176.2863,176.3787,175.8426,175.8426,10295.0
2019-12-10 11:55:00,190.24,190.25,189.83,190.0,26311.0,175.8518,175.861,175.4728,175.63,26311.0
2019-12-10 12:00:00,190.04,190.26,190.01,190.06,27336.0,175.6669,175.8703,175.6392,175.6854,27336.0
2019-12-10 12:05:00,190.04,190.07,189.84,189.98,17345.0,175.6669,175.6947,175.4821,175.6115,17345.0
2019-12-10 12:10:00,189.99,190.12,189.91,189.95,21137.0,175.6207,175.7409,175.5468,175.5837,21137.0
2019-12-10 12:15:00,189.93,190.16,189.86,190.06,25387.0,175.5652,175.7779,175.5005,175.6854,25387.0
2019-12-10 12:20:00,190.1,190.14,189.91,189.98,17302.0,175.7224,175.7594,175.5468,175.6115,17302.0
2019-12-10 12:25:00,189.99,190.03,189.93,190.0,7401.0,175.6207,175.6577,175.5652,175.63,7401.0
2019-12-10 12:30:00,190.0,190.09,189.94,189.94,16673.0,175.63,175.7131,175.5745,175.5745,16673.0
2019-12-10 12:35:00,189.93,189.93,189.69,189.87,10368.0,175.5652,175.5652,175.3434,175.5098,10368.0
2019-12-10 12:40:00,189.87,189.87,189.63,189.76,10004.0,175.5098,175.5098,175.2879,175.4081,10004.0
2019-12-10 12:45:00,189.78,189.85,189.69,189.76,3960.0,175.4266,175.4913,175.3434,175.4081,3960.0
2019-12-10 12:50:00,189.79,190.18,189.52,190.1,20652.0,175.4358,175.7963,175.1863,175.7224,20652.0
2019-12-10 12:55:00,190.11,190.6,190.06,190.47,21367.0,175.7316,176.1846,175.6854,176.0644,21367.0
2019-12-10 13:00:00,190.52,190.53,190.28,190.39,5618.0,176.1106,176.1199,175.8888,175.9905,5618.0
2019-12-10 13:05:00,190.34,190.44,190.09,190.33,12001.0,175.9442,176.0367,175.7131,175.935,12001.0
2019-12-10 13:10:00,190.31,190.31,189.95,190.06,27782.0,175.9165,175.9165,175.5837,175.6854,27782.0
2019-12-10 13:15:00,190.06,190.31,190.04,190.3,10486.0,175.6854,175.9165,175.6669,175.9073,10486.0
2019-12-10 13:20:00,190.27,194.98,189.91,191.24,145059.0,175.8795,180.2333,175.5468,176.7762,145059.0
2019-12-10 13:25:00,191.09,191.49,190.26,190.43,74513.0,176.6375,177.0073,175.8703,176.0274,74513.0
2019-12-10 13:30:00,190.5,190.54,189.59,189.78,27373.0,176.0921,176.1291,175.251,175.4266,27373.0
2019-12-10 13:35:00,189.82,190.18,189.65,189.74,17858.0,175.4636,175.7963,175.3064,175.3896,17858.0
2019-12-10 13:40:00,189.9,190.08,189.9,189.99,8077.0,175.5375,175.7039,175.5375,175.6207,8077.0
2019-12-10 13:45:00,189.92,189.94,189.56,189.65,18487.0,175.556,175.5745,175.2232,175.3064,18487.0
2019-12-10 13:50:00,189.65,190.02,189.55,189.69,18585.0,175.3064,175.6484,175.214,175.3434,18585.0
2019-12-10 13:55:00,189.69,189.79,189.61,189.71,3946.0,175.3434,175.4358,175.2695,175.3619,3946.0
2019-12-10 14:00:00,189.75,189.88,189.62,189.62,18051.0,175.3989,175.519,175.2787,175.2787,18051.0
2019-12-10 14:05:00,189.6,189.95,189.55,189.7,25750.0,175.2602,175.5837,175.214,175.3526,25750.0
2019-12-10 14:10:00,189.73,189.94,189.65,189.89,15110.0,175.3804,175.5745,175.3064,175.5283,15110.0
2019-12-10 14:15:00,189.86,190.23,189.83,190.14,20241.0,175.5005,175.8426,175.4728,175.7594,20241.0
2019-12-10 14:20:00,190.11,190.19,189.86,190.13,26507.0,175.7316,175.8056,175.5005,175.7501,26507.0
2019-12-10 14:25:00,190.14,190.36,190.0,190.13,14420.0,175.7594,175.9627,175.63,175.7501,14420.0
2019-12-10 14:30:00,190.09,190.26,190.04,190.24,10546.0,175.7131,175.8703,175.6669,175.8518,10546.0
2019-12-10 14:35:00,190.24,190.53,190.12,190.48,15628.0,175.8518,176.1199,175.7409,176.0737,15628.0
2019-12-10 14:40:00,190.49,190.59,190.36,190.53,9948.0,176.0829,176.1753,175.9627,176.1199,9948.0
2019-12-10 14:45:00,190.55,190.93,190.52,190.89,17897.0,176.1384,176.4896,176.1106,176.4526,17897.0
2019-12-10 14:50:00,190.9,190.93,190.74,190.9,19424.0,176.4619,176.4896,176.314,176.4619,19424.0
2019-12-10 14:55:00,190.91,190.91,190.67,190.73,18060.0,176.4711,176.4711,176.2493,176.3047,18060.0
2019-12-10 15:00:00,190.75,190.92,190.64,190.71,30029.0,176.3232,176.4804,176.2216,176.2863,30029.0
2019-12-10 15:05:00,190.71,190.9,190.68,190.74,13604.0,176.2863,176.4619,176.2585,176.314,13604.0
2019-12-10 15:10:00,190.73,191.0,190.73,190.94,16698.0,176.3047,176.5543,176.3047,176.4989,16698.0
2019-12-10 15:15:00,190.95,190.98,190.71,190.81,36253.0,176.5081,176.5358,176.2863,176.3787,36253.0
2019-12-10 15:20:00,190.76,190.89,190.73,190.88,29516.0,176.3325,176.4526,176.3047,176.4434,29516.0
2019-12-10 15:25:00,190.87,191.15,190.86,190.98,32522.0,176.4342,176.693,176.4249,176.5358,32522.0
2019-12-10 15:30:00,191.02,191.09,190.9,190.97,56889.0,176.5728,176.6375,176.4619,176.5266,56889.0
2019-12-10 15:35:00,190.97,191.34,190.94,191.26,33028.0,176.5266,176.8686,176.4989,176.7947,33028.0
2019-12-10 15:40:00,191.27,191.56,191.25,191.49,44841.0,176.8039,177.072,176.7854,177.0073,44841.0
2019-12-10 15:45:00,191.5,191.62,191.14,191.32,46566.0,177.0165,177.1274,176.6837,176.8501,46566.0
2019-12-10 15:50:00,191.3,191.57,191.17,191.4,59610.0,176.8316,177.0812,176.7115,176.9241,59610.0
2019-12-10 15:55:00,191.41,191.8,191.26,191.71,100494.0,176.9333,177.2938,176.7947,177.2106,100494.0
2019-12-11 09:30:00,191.49,192.0,191.0,191.76,42162.0,177.0073,177.4787,176.5543,177.2568,42162.0
2019-12-11 09:35:00,191.99,193.05,191.83,193.05,18542.0,177.4694,178.4493,177.3215,178.4493,18542.0
2019-12-11 09:40:00,193.13,193.5,192.78,193.15,15084.0,178.5232,178.8652,178.1997,178.5417,15084.0
2019-12-11 09:45:00,193.22,193.34,192.43,192.6,16306.0,178.6064,178.7173,177.8762,178.0333,16306.0
2019-12-11 09:50:00,192.54,192.63,191.44,191.62,13470.0,177.9779,178.061,176.961,177.1274,13470.0
2019-12-11 09:55:00,191.69,191.98,191.45,191.88,11832.0,177.1921,177.4602,176.9703,177.3678,11832.0
2019-12-11 10:00:00,191.78,192.18,191.43,191.98,12064.0,177.2753,177.6451,176.9518,177.4602,12064.0
2019-12-11 10:05:00,191.86,191.95,190.9,190.92,29465.0,177.3493,177.4325,176.4619,176.4804,29465.0
2019-12-11 10:10:00,191.04,191.21,190.86,191.02,23109.0,176.5913,176.7484,176.4249,176.5728,23109.0
2019-12-11 10:15:00,191.01,191.34,190.67,190.82,15196.0,176.5636,176.8686,176.2493,176.3879,15196.0
2019-12-11 10:20:00,190.8,190.84,190.42,190.8,10958.0,176.3694,176.4064,176.0182,176.3694,10958.0
2019-12-11 10:25:00,190.83,190.91,190.57,190.75,20258.0,176.3972,176.4711,176.1568,176.3232,20258.0
2019-12-11 10:30:00,190.75,190.76,190.41,190.48,6643.0,176.3232,176.3325,176.0089,176.0737,6643.0
2019-12-11 10:35:00,190.42,190.55,190.03,190.03,10338.0,176.0182,176.1384,175.6577,175.6577,10338.0
2019-12-11 10:40:00,190.06,190.62,190.01,190.21,24621.0,175.6854,176.2031,175.6392,175.8241,24621.0
2019-12-11 10:45:00,190.24,190.28,189.83,190.28,10164.0,175.8518,175.8888,175.4728,175.8888,10164.0
2019-12-11 10:50:00,190.28,190.58,190.13,190.48,14829.0,175.8888,176.1661,175.7501,176.0737,14829.0
2019-12-11 10:55:00,190.5,190.75,190.46,190.69,10973.0,176.0921,176.3232,176.0552,176.2678,10973.0
2019-12-11 11:00:00,190.72,190.78,190.54,190.76,8415.0,176.2955,176.351,176.1291,176.3325,8415.0
2019-12-11 11:05:00,190.76,191.05,190.72,190.75,9898.0,176.3325,176.6005,176.2955,176.3232,9898.0
2019-12-11 11:10:00,190.78,191.07,190.74,190.74,15950.0,176.351,176.619,176.314,176.314,15950.0
2019-12-11 11:15:00,190.67,190.67,190.49,190.49,6227.0,176.2493,176.2493,176.0829,176.0829,6227.0
2019-12-11 11:20:00,190.47,190.75,190.42,190.72,51522.0,176.0644,176.3232,176.0182,176.2955,51522.0
2019-12-11 11:25:00,190.7,191.16,190.7,191.15,30514.0,176.277,176.7022,176.277,176.693,30514.0
2019-12-11 11:30:00,191.09,191.29,190.97,191.13,6388.0,176.6375,176.8224,176.5266,176.6745,6388.0
2019-12-11 11:35:00,191.13,191.23,190.98,191.17,7176.0,176.6745,176.7669,176.5358,176.7115,7176.0
2019-12-11 11:40:00,191.19,191.39,191.11,191.33,3302.0,176.73,176.9148,176.656,176.8594,3302.0
2019-12-11 11:45:00,191.4,191.44,191.17,191.17,4338.0,176.9241,176.961,176.7115,176.7115,4338.0
2019-12-11 11:50:00,191.21,191.21,190.89,191.12,11711.0,176.7484,176.7484,176.4526,176.6652,11711.0
2019-12-11 11:55:00,191.07,191.1,190.95,191.01,8838.0,176.619,176.6468,176.5081,176.5636,8838.0
2019-12-11 12:00:00,191.03,191.2,190.97,191.12,9209.0,176.5821,176.7392,176.5266,176.6652,9209.0
2019-12-11 12:05:00,191.12,191.43,191.05,191.39,9710.0,176.6652,176.9518,176.6005,176.9148,9710.0
2019-12-11 12:10:00,191.4,191.4,191.22,191.26,3399.0,176.9241,176.9241,176.7577,176.7947,3399.0
2019-12-11 12:15:00,191.3,191.46,191.24,191.44,4827.0,176.8316,176.9795,176.7762,176.961,4827.0
2019-12-11 12:20:00,191.41,191.77,191.39,191.7,7201.0,176.9333,177.2661,176.9148,177.2014,7201.0
2019-12-11 12:25:00,191.71,191.89,191.68,191.89,5924.0,177.2106,177.377,177.1829,177.377,5924.0
2019-12-11 12:30:00,191.94,192.21,191.89,192.21,17426.0,177.4232,177.6728,177.377,177.6728,17426.0
2019-12-11 12:35:00,192.15,192.38,192.14,192.31,7852.0,177.6173,177.83,177.6081,177.7652,7852.0
2019-12-11 12:40:00,192.38,192.53,192.36,192.44,6543.0,177.83,177.9686,177.8115,177.8854,6543.0
2019-12-11 12:45:00,192.43,192.45,192.26,192.26,11989.0,177.8762,177.8947,177.719,177.719,11989.0
2019-12-11 12:50:00,192.26,192.39,192.13,192.38,8303.0,177.719,177.8392,177.5989,177.83,8303.0
2019-12-11 12:55:00,192.41,192.48,192.29,192.45,9357.0,177.8577,177.9224,177.7468,177.8947,9357.0
2019-12-11 13:00:00,192.46,192.46,192.24,192.26,8209.0,177.9039,177.9039,177.7005,177.719,8209.0
2019-12-11 13:05:00,192.28,192.39,192.26,192.33,5593.0,177.7375,177.8392,177.719,177.7837,5593.0
2019-12-11 13:10:00,192.31,192.45,192.31,192.33,3989.0,177.7652,177.8947,177.7652,177.7837,3989.0
2019-12-11 13:15:00,192.32,192.57,192.32,192.56,6243.0,177.7745,178.0056,177.7745,177.9963,6243.0
2019-12-11 13:20:00,192.55,192.61,192.45,192.45,8062.0,177.9871,178.0426,177.8947,177.8947,8062.0
2019-12-11 13:25:00,192.45,192.49,192.22,192.24,9056.0,177.8947,177.9316,177.6821,177.7005,9056.0
2019-12-11 13:30:00,192.24,192.26,191.85,191.91,24367.0,177.7005,177.719,177.34,177.3955,24367.0
2019-12-11 13:35:00,191.89,191.89,191.18,191.22,32163.0,177.377,177.377,176.7207,176.7577,32163.0
2019-12-11 13:40:00,191.21,191.46,190.82,191.35,33190.0,176.7484,176.9795,176.3879,176.8779,33190.0
2019-12-11 13:45:00,191.35,191.47,191.08,191.08,14594.0,176.8779,176.9888,176.6283,176.6283,14594.0
2019-12-11 13:50:00,191.11,191.27,190.89,191.23,17400.0,176.656,176.8039,176.4526,176.7669,17400.0
2019-12-11 13:55:00,191.23,191.33,191.07,191.26,23622.0,176.7669,176.8594,176.619,176.7947,23622.0
2019-12-11 14:00:00,191.33,192.13,191.24,192.13,10331.0,176.8594,177.5989,176.7762,177.5989,10331.0
2019-12-11 14:05:00,192.08,192.35,191.95,191.95,11824.0,177.5526,177.8022,177.4325,177.4325,11824.0
2019-12-11 14:10:00,192.0,192.01,191.74,191.9,8268.0,177.4787,177.4879,177.2384,177.3863,8268.0
2019-12-11 14:15:00,191.96,192.43,191.91,192.43,6365.0,177.4417,177.8762,177.3955,177.8762,6365.0
2019-12-11 14:20:00,192.37,192.44,192.26,192.4,8871.0,177.8207,177.8854,177.719,177.8484,8871.0
2019-12-11 14:25:00,192.36,192.56,192.22,192.34,11930.0,177.8115,177.9963,177.6821,177.793,11930.0
2019-12-11 14:30:00,192.39,192.43,192.3,192.37,7503.0,177.8392,177.8762,177.756,177.8207,7503.0
2019-12-11 14:35:00,192.36,192.46,192.22,192.46,7257.0,177.8115,177.9039,177.6821,177.9039,7257.0
2019-12-11 14:40:00,192.41,192.71,192.32,192.59,7366.0,177.8577,178.135,177.7745,178.0241,7366.0
2019-12-11 14:45:00,192.56,192.71,192.49,192.66,13982.0,177.9963,178.135,177.9316,178.0888,13982.0
2019-12-11 14:50:00,192.62,192.76,192.58,192.71,5010.0,178.0518,178.1812,178.0148,178.135,5010.0
2019-12-11 14:55:00,192.71,192.71,192.53,192.7,7834.0,178.135,178.135,177.9686,178.1257,7834.0
2019-12-11 15:00:00,192.77,192.77,192.46,192.46,7722.0,178.1905,178.1905,177.9039,177.9039,7722.0
2019-12-11 15:05:00,192.5,192.5,192.22,192.29,9066.0,177.9409,177.9409,177.6821,177.7468,9066.0
2019-12-11 15:10:00,192.29,192.39,192.06,192.23,5505.0,177.7468,177.8392,177.5342,177.6913,5505.0
2019-12-11 15:15:00,192.3,192.3,192.09,192.11,8870.0,177.756,177.756,177.5619,177.5804,8870.0
2019-12-11 15:20:00,192.04,192.19,191.95,192.0,18990.0,177.5157,177.6543,177.4325,177.4787,18990.0
2019-12-11 15:25:00,191.98,192.04,191.84,191.87,11132.0,177.4602,177.5157,177.3308,177.3585,11132.0
2019-12-11 15:30:00,191.9,192.12,191.84,192.08,13592.0,177.3863,177.5896,177.3308,177.5526,13592.0
2019-12-11 15:35:00,192.03,192.03,191.83,191.86,11686.0,177.5064,177.5064,177.3215,177.3493,11686.0
2019-12-11 15:40:00,191.83,192.0,191.75,191.83,28686.0,177.3215,177.4787,177.2476,177.3215,28686.0
2019-12-11 15:45:00,191.8,191.85,191.6,191.6,25664.0,177.2938,177.34,177.1089,177.1089,25664.0
2019-12-11 15:50:00,191.64,191.94,191.64,191.92,33820.0,177.1459,177.4232,177.1459,177.4047,33820.0
2019-12-11 15:55:00,191.85,192.0,191.63,191.74,103390.0,177.34,177.4787,177.1367,177.2384,103390.0
2019-12-12 09:30:00,192.33,192.33,191.11,191.81,22458.0,177.7837,177.7837,176.656,177.3031,22458.0
2019-12-12 09:35:00,191.88,193.52,191.6,193.19,23531.0,177.3678,178.8837,177.1089,178.5787,23531.0
2019-12-12 09:40:00,193.05,193.72,192.84,193.33,14652.0,178.4493,179.0686,178.2552,178.7081,14652.0
2019-12-12 09:45:00,193.46,194.0,193.3,193.97,18140.0,178.8283,179.3274,178.6804,179.2997,18140.0
2019-12-12 09:50:00,193.96,194.42,193.41,194.0,28267.0,179.2905,179.7157,178.7821,179.3274,28267.0
2019-12-12 09:55:00,193.86,194.47,193.35,194.27,28732.0,179.198,179.7619,178.7266,179.577,28732.0
2019-12-12 10:00:00,194.43,194.64,194.12,194.58,24157.0,179.7249,179.919,179.4384,179.8636,24157.0
2019-12-12 10:05:00,194.37,194.83,194.13,194.63,6484.0,179.6694,180.0947,179.4476,179.9098,6484.0
2019-12-12 10:10:00,194.64,194.9,194.14,194.54,13956.0,179.919,180.1594,179.4568,179.8266,13956.0
2019-12-12 10:15:00,194.63,194.67,194.16,194.53,31384.0,179.9098,179.9468,179.4753,179.8173,31384.0
2019-12-12 10:20:00,194.49,194.49,194.13,194.2,9756.0,179.7804,179.7804,179.4476,179.5123,9756.0
2019-12-12 10:25:00,194.21,194.3,193.63,193.63,8673.0,179.5215,179.6047,178.9854,178.9854,8673.0
2019-12-12 10:30:00,193.68,193.91,193.31,193.42,6087.0,179.0316,179.2442,178.6896,178.7913,6087.0
2019-12-12 10:35:00,193.42,193.55,193.12,193.12,5195.0,178.7913,178.9115,178.514,178.514,5195.0
2019-12-12 10:40:00,193.24,193.29,192.79,192.79,8084.0,178.6249,178.6711,178.2089,178.2089,8084.0
2019-12-12 10:45:00,192.81,193.23,192.73,192.82,18657.0,178.2274,178.6157,178.1535,178.2367,18657.0
2019-12-12 10:50:00,192.85,193.33,192.73,193.16,24793.0,178.2644,178.7081,178.1535,178.551,24793.0
2019-12-12 10:55:00,193.19,193.81,193.19,193.78,62473.0,178.5787,179.1518,178.5787,179.1241,62473.0
2019-12-12 11:00:00,193.84,193.91,193.57,193.77,25375.0,179.1795,179.2442,178.9299,179.1148,25375.0
2019-12-12 11:05:00,193.77,193.82,193.5,193.67,12151.0,179.1148,179.161,178.8652,179.0224,12151.0
2019-12-12 11:10:00,193.69,193.97,193.08,193.16,14120.0,179.0409,179.2997,178.477,178.551,14120.0
2019-12-12 11:15:00,193.19,193.41,193.05,193.34,4375.0,178.5787,178.7821,178.4493,178.7173,4375.0
2019-12-12 11:20:00,193.4,193.55,193.16,193.38,8661.0,178.7728,178.9115,178.551,178.7543,8661.0
2019-12-12 11:25:00,193.43,193.58,193.34,193.51,7434.0,178.8005,178.9392,178.7173,178.8745,7434.0
2019-12-12 11:30:00,193.53,193.63,193.37,193.39,3901.0,178.893,178.9854,178.7451,178.7636,3901.0
2019-12-12 11:35:00,193.24,193.44,193.15,193.26,28721.0,178.6249,178.8098,178.5417,178.6434,28721.0
2019-12-12 11:40:00,193.27,193.3,192.84,193.29,15460.0,178.6526,178.6804,178.2552,178.6711,15460.0
2019-12-12 11:45:00,193.23,193.43,193.2,193.23,5693.0,178.6157,178.8005,178.5879,178.6157,5693.0
2019-12-12 11:50:00,193.2,193.34,193.1,193.1,4920.0,178.5879,178.7173,178.4955,178.4955,4920.0
2019-12-12 11:55:00,193.0,193.23,192.75,193.18,4474.0,178.4031,178.6157,178.172,178.5694,4474.0
2019-12-12 12:00:00,193.07,193.16,192.9,192.99,2664.0,178.4678,178.551,178.3106,178.3938,2664.0
2019-12-12 12:05:00,192.94,193.19,192.9,193.13,4976.0,178.3476,178.5787,178.3106,178.5232,4976.0
2019-12-12 12:10:00,193.11,193.14,192.94,192.94,1506.0,178.5047,178.5325,178.3476,178.3476,1506.0
2019-12-12 12:15:00,193.03,193.04,192.73,192.73,6263.0,178.4308,178.44,178.1535,178.1535,6263.0
2019-12-12 12:20:00,192.66,192.78,192.49,192.53,4421.0,178.0888,178.1997,177.9316,177.9686,4421.0
2019-12-12 12:25:00,192.52,192.66,192.48,192.61,10087.0,177.9594,178.0888,177.9224,178.0426,10087.0
2019-12-12 12:30:00,192.62,193.18,192.62,193.12,6078.0,178.0518,178.5694,178.0518,178.514,6078.0
2019-12-12 12:35:00,193.12,193.19,192.78,193.18,12679.0,178.514,178.5787,178.1997,178.5694,12679.0
2019-12-12 12:40:00,193.17,193.24,193.1,193.11,4701.0,178.5602,178.6249,178.4955,178.5047,4701.0
2019-12-12 12:45:00,193.1,193.29,193.08,193.25,1992.0,178.4955,178.6711,178.477,178.6342,1992.0
2019-12-12 12:50:00,193.3,193.46,193.16,193.22,8154.0,178.6804,178.8283,178.551,178.6064,8154.0
2019-12-12 12:55:00,193.25,193.3,193.09,193.29,6635.0,178.6342,178.6804,178.4863,178.6711,6635.0
2019-12-12 13:00:00,193.3,193.64,193.29,193.43,6232.0,178.6804,178.9947,178.6711,178.8005,6232.0
2019-12-12 13:05:00,193.45,193.52,193.34,193.36,4103.0,178.819,178.8837,178.7173,178.7358,4103.0
2019-12-12 13:10:00,193.36,193.55,193.36,193.5,5297.0,178.7358,178.9115,178.7358,178.8652,5297.0
2019-12-12 13:15:00,193.53,193.53,193.26,193.42,13882.0,178.893,178.893,178.6434,178.7913,13882.0
2019-12-12 13:20:00,193.39,193.41,193.3,193.31,2004.0,178.7636,178.7821,178.6804,178.6896,2004.0
2019-12-12 13:25:00,193.31,193.42,193.23,193.33,3974.0,178.6896,178.7913,178.6157,178.7081,3974.0
2019-12-12 13:30:00,193.28,193.3,193.17,193.22,3641.0,178.6619,178.6804,178.5602,178.6064,3641.0
2019-12-12 13:35:00,193.17,193.17,192.8,192.81,1779.0,178.5602,178.5602,178.2182,178.2274,1779.0
2019-12-12 13:40:00,192.84,192.84,192.59,192.6,4975.0,178.2552,178.2552,178.0241,178.0333,4975.0
2019-12-12 13:45:00,192.6,192.6,192.34,192.34,5911.0,178.0333,178.0333,177.793,177.793,5911.0
2019-12-12 13:50:00,192.32,192.47,192.32,192.33,7231.0,177.7745,177.9131,177.7745,177.7837,7231.0
2019-12-12 13:55:00,192.31,192.43,192.17,192.33,6972.0,177.7652,177.8762,177.6358,177.7837,6972.0
2019-12-12 14:00:00,192.37,192.53,192.37,192.53,3243.0,177.8207,177.9686,177.8207,177.9686,3243.0
2019-12-12 14:05:00,192.52,192.53,192.41,192.53,3320.0,177.9594,177.9686,177.8577,177.9686,3320.0
2019-12-12 14:10:00,192.55,192.73,192.41,192.54,7472.0,177.9871,178.1535,177.8577,177.9779,7472.0
2019-12-12 14:15:00,192.57,192.66,192.56,192.59,4841.0,178.0056,178.0888,177.9963,178.0241,4841.0
2019-12-12 14:20:00,192.62,192.77,192.61,192.69,6928.0,178.0518,178.1905,178.0426,178.1165,6928.0
2019-12-12 14:25:00,192.65,192.83,192.59,192.83,5587.0,178.0795,178.2459,178.0241,178.2459,5587.0
2019-12-12 14:30:00,192.78,193.63,192.78,193.41,9732.0,178.1997,178.9854,178.1997,178.7821,9732.0
2019-12-12 14:35:00,193.47,193.57,193.33,193.46,9046.0,178.8375,178.9299,178.7081,178.8283,9046.0
2019-12-12 14:40:00,193.41,193.56,193.37,193.43,12641.0,178.7821,178.9207,178.7451,178.8005,12641.0
2019-12-12 14:45:00,193.42,193.5,193.21,193.28,5290.0,178.7913,178.8652,178.5972,178.6619,5290.0
2019-12-12 14:50:00,193.31,193.59,193.31,193.55,7148.0,178.6896,178.9484,178.6896,178.9115,7148.0
2019-12-12 14:55:00,193.56,193.61,193.44,193.5,15247.0,178.9207,178.9669,178.8098,178.8652,15247.0
2019-12-12 15:00:00,193.49,193.64,193.43,193.53,22534.0,178.856,178.9947,178.8005,178.893,22534.0
2019-12-12 15:05:00,193.51,193.57,193.4,193.44,12764.0,178.8745,178.9299,178.7728,178.8098,12764.0
2019-12-12 15:10:00,193.4,193.48,193.33,193.39,5057.0,178.7728,178.8468,178.7081,178.7636,5057.0
2019-12-12 15:15:00,193.39,193.47,193.25,193.43,10824.0,178.7636,178.8375,178.6342,178.8005,10824.0
2019-12-12 15:20:00,193.47,193.48,193.11,193.15,7982.0,178.8375,178.8468,178.5047,178.5417,7982.0
2019-12-12 15:25:00,193.14,193.91,193.11,193.58,32265.0,178.5325,179.2442,178.5047,178.9392,32265.0
2019-12-12 15:30:00,193.55,193.57,193.41,193.49,32086.0,178.9115,178.9299,178.7821,178.856,32086.0
2019-12-12 15:35:00,193.53,193.64,193.36,193.5,22278.0,178.893,178.9947,178.7358,178.8652,22278.0
2019-12-12 15:40:00,193.48,193.54,193.34,193.38,19641.0,178.8468,178.9022,178.7173,178.7543,19641.0
2019-12-12 15:45:00,193.38,193.59,193.37,193.52,42388.0,178.7543,178.9484,178.7451,178.8837,42388.0
2019-12-12 15:50:00,193.55,193.86,193.52,193.71,72871.0,178.9115,179.198,178.8837,179.0594,72871.0
2019-12-12 15:55:00,193.72,193.74,193.34,193.56,78716.0,179.0686,179.0871,178.7173,178.9207,78716.0
2019-12-13 09:30:00,193.91,194.15,193.28,194.15,25877.0,179.2442,179.4661,178.6619,179.4661,25877.0
2019-12-13 09:35:00,194.03,194.37,193.71,194.24,10675.0,179.3552,179.6694,179.0594,179.5493,10675.0
2019-12-13 09:40:00,194.33,194.96,194.02,194.61,5070.0,179.6325,180.2148,179.3459,179.8913,5070.0
2019-12-13 09:45:00,194.47,194.55,194.15,194.33,3312.0,179.7619,179.8358,179.4661,179.6325,3312.0
2019-12-13 09:50:00,194.19,194.22,193.65,194.22,28803.0,179.5031,179.5308,179.0039,179.5308,28803.0
2019-12-13 09:55:00,194.21,194.43,193.6,193.78,7280.0,179.5215,179.7249,178.9577,179.1241,7280.0
2019-12-13 10:00:00,193.66,194.24,193.24,194.14,9761.0,179.0131,179.5493,178.6249,179.4568,9761.0
2019-12-13 10:05:00,194.24,194.31,193.0,193.31,17494.0,179.5493,179.614,178.4031,178.6896,17494.0
2019-12-13 10:10:00,193.33,193.7,193.18,193.33,9639.0,178.7081,179.0501,178.5694,178.7081,9639.0
2019-12-13 10:15:00,193.25,193.51,193.17,193.36,7249.0,178.6342,178.8745,178.5602,178.7358,7249.0
2019-12-13 10:20:00,193.32,193.6,193.11,193.59,15955.0,178.6989,178.9577,178.5047,178.9484,15955.0
2019-12-13 10:25:00,193.59,193.63,193.18,193.29,6721.0,178.9484,178.9854,178.5694,178.6711,6721.0
2019-12-13 10:30:00,193.06,193.44,192.89,192.91,10312.0,178.4585,178.8098,178.3014,178.3199,10312.0
2019-12-13 10:35:00,192.84,193.21,192.8,193.09,17720.0,178.2552,178.5972,178.2182,178.4863,17720.0
2019-12-13 10:40:00,193.09,193.34,192.61,192.61,13564.0,178.4863,178.7173,178.0426,178.0426,13564.0
2019-12-13 10:45:00,192.57,192.97,192.49,192.61,13100.0,178.0056,178.3753,177.9316,178.0426,13100.0
2019-12-13 10:50:00,192.7,192.81,192.43,192.43,18134.0,178.1257,178.2274,177.8762,177.8762,18134.0
2019-12-13 10:55:00,192.45,192.83,192.44,192.59,16063.0,177.8947,178.2459,177.8854,178.0241,16063.0
2019-12-13 11:00:00,192.56,192.75,192.38,192.56,17495.0,177.9963,178.172,177.83,177.9963,17495.0
2019-12-13 11:05:00,192.65,192.83,192.5,192.67,15525.0,178.0795,178.2459,177.9409,178.098,15525.0
2019-12-13 11:10:00,192.73,192.78,192.26,192.27,3533.0,178.1535,178.1997,177.719,177.7283,3533.0
2019-12-13 11:15:00,192.28,192.3,191.81,191.81,9475.0,177.7375,177.756,177.3031,177.3031,9475.0
2019-12-13 11:20:00,191.74,191.96,191.51,191.87,7617.0,177.2384,177.4417,177.0258,177.3585,7617.0
2019-12-13 11:25:00,191.77,191.81,191.52,191.65,10911.0,177.2661,177.3031,177.035,177.1552,10911.0
2019-12-13 11:30:00,191.63,191.63,191.02,191.04,6865.0,177.1367,177.1367,176.5728,176.5913,6865.0
2019-12-13 11:35:00,191.14,191.53,191.02,191.15,11089.0,176.6837,177.0442,176.5728,176.693,11089.0
2019-12-13 11:40:00,191.28,191.29,190.95,191.15,6764.0,176.8131,176.8224,176.5081,176.693,6764.0
2019-12-13 11:45:00,191.17,191.4,191.16,191.23,10701.0,176.7115,176.9241,176.7022,176.7669,10701.0
2019-12-13 11:50:00,191.24,191.27,190.92,190.92,15256.0,176.7762,176.8039,176.4804,176.4804,15256.0
2019-12-13 11:55:00,190.96,191.35,190.88,191.34,10051.0,176.5173,176.8779,176.4434,176.8686,10051.0
2019-12-13 12:00:00,191.38,191.74,191.23,191.48,12301.0,176.9056,177.2384,176.7669,176.998,12301.0
2019-12-13 12:05:00,191.47,191.49,191.19,191.28,16640.0,176.9888,177.0073,176.73,176.8131,16640.0
2019-12-13 12:10:00,191.29,191.39,191.06,191.22,5122.0,176.8224,176.9148,176.6098,176.7577,5122.0
2019-12-13 12:15:00,191.22,191.27,190.99,191.0,5894.0,176.7577,176.8039,176.5451,176.5543,5894.0
2019-12-13 12:20:00,190.96,191.16,190.8,191.08,12138.0,176.5173,176.7022,176.3694,176.6283,12138.0
2019-12-13 12:25:00,191.1,191.25,190.96,191.08,15621.0,176.6468,176.7854,176.5173,176.6283,15621.0
2019-12-13 12:30:00,190.97,191.02,190.46,190.53,13441.0,176.5266,176.5728,176.0552,176.1199,13441.0
2019-12-13 12:35:00,190.47,190.9,190.36,190.87,11307.0,176.0644,176.4619,175.9627,176.4342,11307.0
2019-12-13 12:40:00,190.97,191.04,190.53,190.67,12216.0,176.5266,176.5913,176.1199,176.2493,12216.0
2019-12-13 12:45:00,190.64,190.79,190.61,190.71,7122.0,176.2216,176.3602,176.1938,176.2863,7122.0
2019-12-13 12:50:00,190.69,190.83,190.49,190.74,7752.0,176.2678,176.3972,176.0829,176.314,7752.0
2019-12-13 12:55:00,190.75,190.88,190.56,190.84,17655.0,176.3232,176.4434,176.1476,176.4064,17655.0
2019-12-13 13:00:00,190.85,191.14,190.84,190.88,5278.0,176.4157,176.6837,176.4064,176.4434,5278.0
2019-12-13 13:05:00,190.92,190.92,190.64,190.69,7348.0,176.4804,176.4804,176.2216,176.2678,7348.0
2019-12-13 13:10:00,190.61,190.64,190.44,190.52,6120.0,176.1938,176.2216,176.0367,176.1106,6120.0
2019-12-13 13:15:00,190.55,190.56,190.27,190.51,11743.0,176.1384,176.1476,175.8795,176.1014,11743.0
2019-12-13 13:20:00,190.48,190.56,190.25,190.25,6515.0,176.0737,176.1476,175.861,175.861,6515.0
2019-12-13 13:25:00,190.31,190.71,190.25,190.62,9351.0,175.9165,176.2863,175.861,176.2031,9351.0
2019-12-13 13:30:00,190.62,190.65,190.41,190.41,3220.0,176.2031,176.2308,176.0089,176.0089,3220.0
2019-12-13 13:35:00,190.39,190.45,190.1,190.21,14496.0,175.9905,176.0459,175.7224,175.8241,14496.0
2019-12-13 13:40:00,190.13,190.31,190.02,190.03,7842.0,175.7501,175.9165,175.6484,175.6577,7842.0
2019-12-13 13:45:00,190.07,190.08,189.8,189.98,17280.0,175.6947,175.7039,175.4451,175.6115,17280.0
2019-12-13 13:50:00,189.98,190.09,189.93,189.93,15415.0,175.6115,175.7131,175.5652,175.5652,15415.0
2019-12-13 13:55:00,189.9,189.92,189.66,189.85,20276.0,175.5375,175.556,175.3157,175.4913,20276.0
2019-12-13 14:00:00,189.84,189.92,189.64,189.77,9566.0,175.4821,175.556,175.2972,175.4174,9566.0
2019-12-13 14:05:00,189.8,189.81,189.59,189.59,7494.0,175.4451,175.4543,175.251,175.251,7494.0
2019-12-13 14:10:00,189.57,189.75,189.53,189.56,7966.0,175.2325,175.3989,175.1955,175.2232,7966.0
2019-12-13 14:15:00,189.57,189.57,189.22,189.24,18272.0,175.2325,175.2325,174.9089,174.9274,18272.0
2019-12-13 14:20:00,189.22,189.35,189.2,189.24,13901.0,174.9089,175.0291,174.8905,174.9274,13901.0
2019-12-13 14:25:00,189.3,189.33,189.07,189.19,13500.0,174.9829,175.0106,174.7703,174.8812,13500.0
2019-12-13 14:30:00,189.19,189.29,189.09,189.17,12212.0,174.8812,174.9737,174.7888,174.8627,12212.0
2019-12-13 14:35:00,189.11,189.23,188.95,189.07,24387.0,174.8073,174.9182,174.6594,174.7703,24387.0
2019-12-13 14:40:00,189.09,189.15,188.88,189.03,15356.0,174.7888,174.8442,174.5947,174.7333,15356.0
2019-12-13 14:45:00,188.99,189.04,188.8,188.95,31247.0,174.6963,174.7426,174.5207,174.6594,31247.0
2019-12-13 14:50:00,188.98,189.22,188.96,189.09,12666.0,174.6871,174.9089,174.6686,174.7888,12666.0
2019-12-13 14:55:00,189.14,189.3,189.07,189.07,13986.0,174.835,174.9829,174.7703,174.7703,13986.0
2019-12-13 15:00:00,189.07,189.19,189.03,189.14,22330.0,174.7703,174.8812,174.7333,174.835,22330.0
2019-12-13 15:05:00,189.14,189.45,189.09,189.12,13980.0,174.835,175.1216,174.7888,174.8165,13980.0
2019-12-13 15:10:00,189.12,189.31,189.05,189.28,11254.0,174.8165,174.9921,174.7518,174.9644,11254.0
2019-12-13 15:15:00,189.31,189.72,189.29,189.69,9500.0,174.9921,175.3711,174.9737,175.3434,9500.0
2019-12-13 15:20:00,189.67,189.69,189.53,189.64,13886.0,175.3249,175.3434,175.1955,175.2972,13886.0
2019-12-13 15:25:00,189.67,189.8,189.52,189.52,12858.0,175.3249,175.4451,175.1863,175.1863,12858.0
2019-12-13 15:30:00,189.5,189.58,189.34,189.38,20056.0,175.1678,175.2417,175.0199,175.0568,20056.0
2019-12-13 15:35:00,189.39,189.55,189.31,189.55,14613.0,175.0661,175.214,174.9921,175.214,14613.0
2019-12-13 15:40:00,189.57,189.74,189.57,189.69,19597.0,175.2325,175.3896,175.2325,175.3434,19597.0
2019-12-13 15:45:00,189.71,189.73,189.46,189.56,19603.0,175.3619,175.3804,175.1308,175.2232,19603.0
2019-12-13 15:50:00,189.58,189.6,189.41,189.44,39927.0,175.2417,175.2602,175.0846,175.1123,39927.0
2019-12-13 15:55:00,189.41,189.95,189.41,189.87,104723.0,175.0846,175.5837,175.0846,175.5098,104723.0
2019-12-16 09:30:00,191.81,192.88,191.0,191.92,50288.0,177.3031,178.2921,176.5543,177.4047,50288.0
2019-12-16 09:35:00,191.81,191.92,191.25,191.65,10879.0,177.3031,177.4047,176.7854,177.1552,10879.0
2019-12-16 09:40:00,191.4,191.8,191.12,191.8,7595.0,176.9241,177.2938,176.6652,177.2938,7595.0
2019-12-16 09:45:00,191.8,192.05,191.6,191.64,8891.0,177.2938,177.5249,177.1089,177.1459,8891.0
2019-12-16 09:50:00,191.67,192.0,191.57,191.93,9458.0,177.1737,177.4787,177.0812,177.414,9458.0
2019-12-16 09:55:00,191.93,192.07,191.75,191.77,7423.0,177.414,177.5434,177.2476,177.2661,7423.0
2019-12-16 10:00:00,191.66,192.41,191.65,192.38,12927.0,177.1644,177.8577,177.1552,177.83,12927.0
2019-12-16 10:05:00,192.41,193.2,192.41,193.04,14902.0,177.8577,178.5879,177.8577,178.44,14902.0
2019-12-16 10:10:00,193.05,193.18,192.36,192.54,12320.0,178.4493,178.5694,177.8115,177.9779,12320.0
2019-12-16 10:15:00,192.55,192.81,192.28,192.6,5432.0,177.9871,178.2274,177.7375,178.0333,5432.0
2019-12-16 10:20:00,192.5,192.78,192.5,192.57,9023.0,177.9409,178.1997,177.9409,178.0056,9023.0
2019-12-16 10:25:00,192.49,192.55,192.1,192.1,11721.0,177.9316,177.9871,177.5711,177.5711,11721.0
2019-12-16 10:30:00,192.08,192.45,191.92,192.45,6520.0,177.5526,177.8947,177.4047,177.8947,6520.0
2019-12-16 10:35:00,192.45,193.09,192.45,192.97,8281.0,177.8947,178.4863,177.8947,178.3753,8281.0
2019-12-16 10:40:00,192.88,192.95,192.66,192.86,18570.0,178.2921,178.3568,178.0888,178.2736,18570.0
2019-12-16 10:45:00,192.9,193.4,192.84,193.24,41136.0,178.3106,178.7728,178.2552,178.6249,41136.0
2019-12-16 10:50:00,193.27,194.22,193.18,193.95,22756.0,178.6526,179.5308,178.5694,179.2812,22756.0
2019-12-16 10:55:00,193.96,194.33,193.68,193.79,22598.0,179.2905,179.6325,179.0316,179.1333,22598.0
2019-12-16 11:00:00,193.69,194.21,193.67,194.2,10710.0,179.0409,179.5215,179.0224,179.5123,10710.0
2019-12-16 11:05:00,194.1,194.4,193.9,194.39,5110.0,179.4199,179.6972,179.235,179.6879,5110.0
2019-12-16 11:10:00,194.33,194.38,194.1,194.23,5379.0,179.6325,179.6787,179.4199,179.54,5379.0
2019-12-16 11:15:00,194.19,194.21,193.89,193.99,14905.0,179.5031,179.5215,179.2257,179.3182,14905.0
2019-12-16 11:20:00,194.04,194.6,193.96,194.5,17520.0,179.3644,179.882,179.2905,179.7896,17520.0
2019-12-16 11:25:00,194.53,195.25,194.49,195.04,21663.0,179.8173,180.4829,179.7804,180.2888,21663.0
2019-12-16 11:30:00,194.99,195.49,194.99,195.43,15985.0,180.2426,180.7047,180.2426,180.6493,15985.0
2019-12-16 11:35:00,195.43,196.02,195.38,195.95,52158.0,180.6493,181.1947,180.6031,181.1299,52158.0
2019-12-16 11:40:00,195.97,196.48,195.97,196.16,21452.0,181.1484,181.6199,181.1484,181.3241,21452.0
2019-12-16 11:45:00,196.15,196.53,196.06,196.53,20095.0,181.3148,181.6661,181.2316,181.6661,20095.0
2019-12-16 11:50:00,196.49,196.54,196.19,196.4,15741.0,181.6291,181.6753,181.3518,181.5459,15741.0
2019-12-16 11:55:00,196.48,196.73,196.41,196.55,12709.0,181.6199,181.851,181.5552,181.6846,12709.0
2019-12-16 12:00:00,196.5,196.78,196.43,196.56,15813.0,181.6383,181.8972,181.5736,181.6938,15813.0
2019-12-16 12:05:00,196.59,196.9,196.54,196.81,11088.0,181.7215,182.0081,181.6753,181.9249,11088.0
2019-12-16 12:10:00,196.77,196.93,196.64,196.77,44908.0,181.8879,182.0358,181.7678,181.8879,44908.0
2019-12-16 12:15:00,196.77,196.97,196.5,196.89,11383.0,181.8879,182.0728,181.6383,181.9989,11383.0
2019-12-16 12:20:00,196.93,197.12,196.85,196.94,17023.0,182.0358,182.2115,181.9619,182.0451,17023.0
2019-12-16 12:25:00,196.91,197.23,196.75,197.12,7495.0,182.0173,182.3131,181.8694,182.2115,7495.0
2019-12-16 12:30:00,197.08,197.12,196.83,197.02,6225.0,182.1745,182.2115,181.9434,182.119,6225.0
2019-12-16 12:35:00,197.04,197.1,196.58,196.69,6556.0,182.1375,182.193,181.7123,181.814,6556.0
2019-12-16 12:40:00,196.71,196.77,196.39,196.4,5771.0,181.8325,181.8879,181.5367,181.5459,5771.0
2019-12-16 12:45:00,196.41,196.43,196.17,196.31,7491.0,181.5552,181.5736,181.3333,181.4627,7491.0
2019-12-16 12:50:00,196.28,196.28,195.86,195.95,10440.0,181.435,181.435,181.0468,181.1299,10440.0
2019-12-16 12:55:00,196.0,196.01,195.78,195.78,5254.0,181.1762,181.1854,180.9728,180.9728,5254.0
2019-12-16 13:00:00,195.77,196.05,195.76,196.0,4662.0,180.9636,181.2224,180.9543,181.1762,4662.0
2019-12-16 13:05:00,196.0,196.58,196.0,196.53,15391.0,181.1762,181.7123,181.1762,181.6661,15391.0
2019-12-16 13:10:00,196.53,196.61,196.31,196.31,27058.0,181.6661,181.74,181.4627,181.4627,27058.0
2019-12-16 13:15:00,196.13,196.55,196.13,196.52,7802.0,181.2963,181.6846,181.2963,181.6568,7802.0
2019-12-16 13:20:00,196.53,196.55,196.13,196.2,7346.0,181.6661,181.6846,181.2963,181.361,7346.0
2019-12-16 13:25:00,196.15,196.29,196.03,196.29,4950.0,181.3148,181.4442,181.2039,181.4442,4950.0
2019-12-16 13:30:00,196.3,196.34,196.07,196.11,5563.0,181.4535,181.4904,181.2409,181.2778,5563.0
2019-12-16 13:35:00,196.11,196.14,195.71,195.72,10585.0,181.2778,181.3056,180.9081,180.9173,10585.0
2019-12-16 13:40:00,195.56,195.57,195.41,195.44,4226.0,180.7694,180.7787,180.6308,180.6585,4226.0
2019-12-16 13:45:00,195.42,195.42,195.29,195.36,14319.0,180.64,180.64,180.5199,180.5846,14319.0
2019-12-16 13:50:00,195.37,195.41,195.0,195.06,14099.0,180.5938,180.6308,180.2518,180.3073,14099.0
2019-12-16 13:55:00,195.11,195.81,195.11,195.76,7222.0,180.3535,181.0005,180.3535,180.9543,7222.0
2019-12-16 14:00:00,195.79,195.95,195.73,195.89,5402.0,180.982,181.1299,180.9266,181.0745,5402.0
2019-12-16 14:05:00,195.79,195.88,195.59,195.66,6434.0,180.982,181.0652,180.7972,180.8619,6434.0
2019-12-16 14:10:00,195.69,195.91,195.52,195.91,4512.0,180.8896,181.093,180.7325,181.093,4512.0
2019-12-16 14:15:00,195.83,196.16,195.76,196.05,8728.0,181.019,181.3241,180.9543,181.2224,8728.0
2019-12-16 14:20:00,196.05,196.07,195.84,195.97,3805.0,181.2224,181.2409,181.0283,181.1484,3805.0
2019-12-16 14:25:00,196.05,196.06,195.71,195.73,6114.0,181.2224,181.2316,180.9081,180.9266,6114.0
2019-12-16 14:30:00,195.68,195.78,195.12,195.12,13345.0,180.8804,180.9728,180.3627,180.3627,13345.0
2019-12-16 14:35:00,195.19,195.22,194.95,194.98,14781.0,180.4274,180.4552,180.2056,180.2333,14781.0
2019-12-16 14:40:00,194.99,195.06,194.72,194.76,4811.0,180.2426,180.3073,179.993,180.0299,4811.0
2019-12-16 14:45:00,194.78,194.9,194.71,194.88,5616.0,180.0484,180.1594,179.9837,180.1409,5616.0
2019-12-16 14:50:00,194.86,195.26,194.86,195.07,7621.0,180.1224,180.4921,180.1224,180.3165,7621.0
2019-12-16 14:55:00,195.12,195.12,194.86,194.93,4721.0,180.3627,180.3627,180.1224,180.1871,4721.0
2019-12-16 15:00:00,194.9,195.02,194.85,194.91,14854.0,180.1594,180.2703,180.1131,180.1686,14854.0
2019-12-16 15:05:00,194.97,195.02,194.89,195.0,8411.0,180.2241,180.2703,180.1501,180.2518,8411.0
2019-12-16 15:10:00,194.97,195.28,194.97,195.25,7590.0,180.2241,180.5106,180.2241,180.4829,7590.0
2019-12-16 15:15:00,195.25,195.33,195.15,195.27,7602.0,180.4829,180.5568,180.3905,180.5014,7602.0
2019-12-16 15:20:00,195.26,195.38,195.17,195.31,7588.0,180.4921,180.6031,180.4089,180.5384,7588.0
2019-12-16 15:25:00,195.31,195.31,194.95,194.96,8509.0,180.5384,180.5384,180.2056,180.2148,8509.0
2019-12-16 15:30:00,194.97,195.39,194.96,195.22,15973.0,180.2241,180.6123,180.2148,180.4552,15973.0
2019-12-16 15:35:00,195.26,195.27,195.06,195.12,12113.0,180.4921,180.5014,180.3073,180.3627,12113.0
2019-12-16 15:40:00,195.12,195.27,195.05,195.23,14080.0,180.3627,180.5014,180.298,180.4644,14080.0
2019-12-16 15:45:00,195.2,195.42,195.02,195.13,19954.0,180.4367,180.64,180.2703,180.372,19954.0
2019-12-16 15:50:00,195.14,195.26,194.98,195.17,24297.0,180.3812,180.4921,180.2333,180.4089,24297.0
2019-12-16 15:55:00,195.16,195.16,194.85,195.08,67468.0,180.3997,180.3997,180.1131,180.3257,67468.0
2019-12-17 09:30:00,194.58,195.7,194.25,195.32,47517.0,179.8636,180.8989,179.5585,180.5476,47517.0
2019-12-17 09:35:00,195.56,196.33,195.16,195.16,22454.0,180.7694,181.4812,180.3997,180.3997,22454.0
2019-12-17 09:40:00,195.19,195.45,194.83,195.09,17934.0,180.4274,180.6678,180.0947,180.335,17934.0
2019-12-17 09:45:00,195.12,195.19,194.92,195.09,12062.0,180.3627,180.4274,180.1778,180.335,12062.0
2019-12-17 09:50:00,195.0,195.13,194.55,194.82,43954.0,180.2518,180.372,179.8358,180.0854,43954.0
2019-12-17 09:55:00,194.76,194.76,194.1,194.56,22555.0,180.0299,180.0299,179.4199,179.8451,22555.0
2019-12-17 10:00:00,194.59,194.87,194.07,194.74,15072.0,179.8728,180.1316,179.3921,180.0115,15072.0
2019-12-17 10:05:00,194.75,195.01,194.61,194.78,13279.0,180.0207,180.261,179.8913,180.0484,13279.0
2019-12-17 10:10:00,194.82,194.82,193.9,193.94,17390.0,180.0854,180.0854,179.235,179.272,17390.0
2019-12-17 10:15:00,193.93,194.0,193.21,193.22,31528.0,179.2627,179.3274,178.5972,178.6064,31528.0
2019-12-17 10:20:00,193.2,193.37,192.98,193.37,33046.0,178.5879,178.7451,178.3846,178.7451,33046.0
2019-12-17 10:25:00,193.37,193.37,192.98,193.0,9633.0,178.7451,178.7451,178.3846,178.4031,9633.0
2019-12-17 10:30:00,193.07,193.16,192.59,192.63,11998.0,178.4678,178.551,178.0241,178.061,11998.0
2019-12-17 10:35:00,192.56,193.15,192.34,193.08,13061.0,177.9963,178.5417,177.793,178.477,13061.0
2019-12-17 10:40:00,193.08,193.77,192.73,193.68,31928.0,178.477,179.1148,178.1535,179.0316,31928.0
2019-12-17 10:45:00,193.6,193.63,193.02,193.04,8034.0,178.9577,178.9854,178.4215,178.44,8034.0
2019-12-17 10:50:00,193.09,193.22,192.89,192.95,10041.0,178.4863,178.6064,178.3014,178.3568,10041.0
2019-12-17 10:55:00,192.95,193.11,192.88,193.0,5410.0,178.3568,178.5047,178.2921,178.4031,5410.0
2019-12-17 11:00:00,193.0,193.25,192.99,193.12,3809.0,178.4031,178.6342,178.3938,178.514,3809.0
2019-12-17 11:05:00,193.18,193.31,193.13,193.31,9643.0,178.5694,178.6896,178.5232,178.6896,9643.0
2019-12-17 11:10:00,193.33,193.34,192.99,192.99,8576.0,178.7081,178.7173,178.3938,178.3938,8576.0
2019-12-17 11:15:00,193.02,193.11,192.84,192.94,9712.0,178.4215,178.5047,178.2552,178.3476,9712.0
2019-12-17 11:20:00,192.89,192.99,192.69,192.82,7793.0,178.3014,178.3938,178.1165,178.2367,7793.0
2019-12-17 11:25:00,192.81,192.82,192.65,192.66,5163.0,178.2274,178.2367,178.0795,178.0888,5163.0
2019-12-17 11:30:00,192.63,192.64,192.4,192.46,11650.0,178.061,178.0703,177.8484,177.9039,11650.0
2019-12-17 11:35:00,192.45,192.53,192.33,192.41,5999.0,177.8947,177.9686,177.7837,177.8577,5999.0
2019-12-17 11:40:00,192.36,192.42,192.08,192.16,13011.0,177.8115,177.8669,177.5526,177.6266,13011.0
2019-12-17 11:45:00,192.16,192.25,192.09,192.23,16687.0,177.6266,177.7098,177.5619,177.6913,16687.0
2019-12-17 11:50:00,192.21,192.81,192.21,192.56,8435.0,177.6728,178.2274,177.6728,177.9963,8435.0
2019-12-17 11:55:00,192.43,192.6,192.31,192.55,4642.0,177.8762,178.0333,177.7652,177.9871,4642.0
2019-12-17 12:00:00,192.57,193.09,192.39,193.09,9133.0,178.0056,178.4863,177.8392,178.4863,9133.0
2019-12-17 12:05:00,193.11,193.35,193.07,193.35,4325.0,178.5047,178.7266,178.4678,178.7266,4325.0
2019-12-17 12:10:00,193.33,193.34,193.19,193.21,2765.0,178.7081,178.7173,178.5787,178.5972,2765.0
2019-12-17 12:15:00,193.14,193.16,193.02,193.14,4359.0,178.5325,178.551,178.4215,178.5325,4359.0
2019-12-17 12:20:00,193.14,193.21,193.08,193.12,6451.0,178.5325,178.5972,178.477,178.514,6451.0
2019-12-17 12:25:00,193.15,193.26,193.14,193.2,3092.0,178.5417,178.6434,178.5325,178.5879,3092.0
2019-12-17 12:30:00,193.12,193.3,193.03,193.08,3027.0,178.514,178.6804,178.4308,178.477,3027.0
2019-12-17 12:35:00,193.12,193.54,193.12,193.52,4845.0,178.514,178.9022,178.514,178.8837,4845.0
2019-12-17 12:40:00,193.49,193.64,193.36,193.54,4339.0,178.856,178.9947,178.7358,178.9022,4339.0
2019-12-17 12:45:00,193.54,193.61,193.5,193.57,4235.0,178.9022,178.9669,178.8652,178.9299,4235.0
2019-12-17 12:50:00,193.58,193.68,193.5,193.59,3951.0,178.9392,179.0316,178.8652,178.9484,3951.0
2019-12-17 12:55:00,193.64,193.81,193.42,193.77,10243.0,178.9947,179.1518,178.7913,179.1148,10243.0
2019-12-17 13:00:00,193.72,193.74,193.55,193.59,2227.0,179.0686,179.0871,178.9115,178.9484,2227.0
2019-12-17 13:05:00,193.59,193.85,193.59,193.71,11925.0,178.9484,179.1888,178.9484,179.0594,11925.0
2019-12-17 13:10:00,193.65,193.81,193.64,193.73,6375.0,179.0039,179.1518,178.9947,179.0778,6375.0
2019-12-17 13:15:00,193.73,193.78,193.54,193.58,13256.0,179.0778,179.1241,178.9022,178.9392,13256.0
2019-12-17 13:20:00,193.58,193.75,193.48,193.64,20299.0,178.9392,179.0963,178.8468,178.9947,20299.0
2019-12-17 13:25:00,193.64,193.64,193.39,193.46,2730.0,178.9947,178.9947,178.7636,178.8283,2730.0
2019-12-17 13:30:00,193.47,193.59,193.44,193.57,3402.0,178.8375,178.9484,178.8098,178.9299,3402.0
2019-12-17 13:35:00,193.59,193.69,193.48,193.68,3153.0,178.9484,179.0409,178.8468,179.0316,3153.0
2019-12-17 13:40:00,193.7,193.76,193.6,193.76,4027.0,179.0501,179.1056,178.9577,179.1056,4027.0
2019-12-17 13:45:00,193.73,193.95,193.69,193.95,5882.0,179.0778,179.2812,179.0409,179.2812,5882.0
2019-12-17 13:50:00,193.95,193.99,193.76,193.83,4798.0,179.2812,179.3182,179.1056,179.1703,4798.0
2019-12-17 13:55:00,193.83,193.84,193.76,193.78,2562.0,179.1703,179.1795,179.1056,179.1241,2562.0
2019-12-17 14:00:00,193.74,193.81,193.67,193.7,4209.0,179.0871,179.1518,179.0224,179.0501,4209.0
2019-12-17 14:05:00,193.7,193.77,193.65,193.75,3070.0,179.0501,179.1148,179.0039,179.0963,3070.0
2019-12-17 14:10:00,193.75,194.0,193.74,193.97,7295.0,179.0963,179.3274,179.0871,179.2997,7295.0
2019-12-17 14:15:00,194.0,194.0,193.89,193.95,3178.0,179.3274,179.3274,179.2257,179.2812,3178.0
2019-12-17 14:20:00,193.93,193.94,193.81,193.81,2176.0,179.2627,179.272,179.1518,179.1518,2176.0
2019-12-17 14:25:00,193.82,193.86,193.8,193.82,4075.0,179.161,179.198,179.1426,179.161,4075.0
2019-12-17 14:30:00,193.83,193.92,193.8,193.81,4100.0,179.1703,179.2535,179.1426,179.1518,4100.0
2019-12-17 14:35:00,193.82,193.97,193.82,193.94,4190.0,179.161,179.2997,179.161,179.272,4190.0
2019-12-17 14:40:00,193.96,193.98,193.9,193.97,3711.0,179.2905,179.3089,179.235,179.2997,3711.0
2019-12-17 14:45:00,193.95,193.99,193.89,193.89,4740.0,179.2812,179.3182,179.2257,179.2257,4740.0
2019-12-17 14:50:00,193.89,193.96,193.83,193.83,5716.0,179.2257,179.2905,179.1703,179.1703,5716.0
2019-12-17 14:55:00,193.9,193.99,193.88,193.93,8902.0,179.235,179.3182,179.2165,179.2627,8902.0
2019-12-17 15:00:00,193.91,193.97,193.76,193.76,5446.0,179.2442,179.2997,179.1056,179.1056,5446.0
2019-12-17 15:05:00,193.76,193.89,193.76,193.86,4600.0,179.1056,179.2257,179.1056,179.198,4600.0
2019-12-17 15:10:00,193.84,193.84,193.69,193.81,4522.0,179.1795,179.1795,179.0409,179.1518,4522.0
2019-12-17 15:15:00,193.8,193.8,193.63,193.68,4159.0,179.1426,179.1426,178.9854,179.0316,4159.0
2019-12-17 15:20:00,193.69,193.73,193.61,193.66,8168.0,179.0409,179.0778,178.9669,179.0131,8168.0
2019-12-17 15:25:00,193.67,193.85,193.65,193.77,4953.0,179.0224,179.1888,179.0039,179.1148,4953.0
2019-12-17 15:30:00,193.79,193.83,193.5,193.56,7216.0,179.1333,179.1703,178.8652,178.9207,7216.0
2019-12-17 15:35:00,193.54,193.74,193.54,193.74,9677.0,178.9022,179.0871,178.9022,179.0871,9677.0
2019-12-17 15:40:00,193.72,193.72,193.47,193.48,6770.0,179.0686,179.0686,178.8375,178.8468,6770.0
2019-12-17 15:45:00,193.47,193.81,193.43,193.78,15480.0,178.8375,179.1518,178.8005,179.1241,15480.0
2019-12-17 15:50:00,193.79,193.88,193.48,193.78,25323.0,179.1333,179.2165,178.8468,179.1241,25323.0
2019-12-17 15:55:00,193.78,193.78,193.44,193.48,57328.0,179.1241,179.1241,178.8098,178.8468,57328.0
2019-12-18 09:30:00,195.0,197.49,194.59,197.42,38354.0,180.2518,182.5535,179.8728,182.4888,38354.0
2019-12-18 09:35:00,197.49,198.0,196.65,197.79,23852.0,182.5535,183.0249,181.777,182.8308,23852.0
2019-12-18 09:40:00,197.62,198.37,197.48,198.11,10669.0,182.6736,183.3669,182.5442,183.1266,10669.0
2019-12-18 09:45:00,198.2,198.3,197.84,198.0,27749.0,183.2098,183.3022,182.877,183.0249,27749.0
2019-12-18 09:50:00,198.01,199.38,198.01,199.11,31234.0,183.0341,184.3005,183.0341,184.0509,31234.0
2019-12-18 09:55:00,199.1,199.24,198.51,198.71,30687.0,184.0417,184.1711,183.4963,183.6812,30687.0
2019-12-18 10:00:00,198.7,198.7,198.17,198.68,13494.0,183.672,183.672,183.182,183.6535,13494.0
2019-12-18 10:05:00,198.74,198.93,198.22,198.6,16982.0,183.7089,183.8846,183.2283,183.5795,16982.0
2019-12-18 10:10:00,198.67,198.86,198.48,198.81,12368.0,183.6442,183.8199,183.4686,183.7736,12368.0
2019-12-18 10:15:00,198.85,199.8,198.78,199.53,30563.0,183.8106,184.6888,183.7459,184.4392,30563.0
2019-12-18 10:20:00,199.51,199.51,198.85,198.93,16873.0,184.4207,184.4207,183.8106,183.8846,16873.0
2019-12-18 10:25:00,198.99,199.13,198.79,198.88,20824.0,183.94,184.0694,183.7552,183.8383,20824.0
2019-12-18 10:30:00,198.81,199.31,198.81,199.05,18561.0,183.7736,184.2358,183.7736,183.9955,18561.0
2019-12-18 10:35:00,199.22,199.22,198.95,199.13,13172.0,184.1526,184.1526,183.9031,184.0694,13172.0
2019-12-18 10:40:00,199.13,199.16,198.34,198.37,24938.0,184.0694,184.0972,183.3392,183.3669,24938.0
2019-12-18 10:45:00,198.42,198.81,198.42,198.78,22308.0,183.4131,183.7736,183.4131,183.7459,22308.0
2019-12-18 10:50:00,198.8,198.81,198.58,198.74,29833.0,183.7644,183.7736,183.561,183.7089,29833.0
2019-12-18 10:55:00,198.74,198.99,198.71,198.92,18996.0,183.7089,183.94,183.6812,183.8753,18996.0
2019-12-18 11:00:00,198.92,198.93,198.05,198.05,19435.0,183.8753,183.8846,183.0711,183.0711,19435.0
2019-12-18 11:05:00,198.05,198.05,197.3,197.45,16361.0,183.0711,183.0711,182.3778,182.5165,16361.0
2019-12-18 11:10:00,197.45,197.96,197.37,197.96,18460.0,182.5165,182.9879,182.4425,182.9879,18460.0
2019-12-18 11:15:00,197.92,197.97,197.74,197.74,24770.0,182.951,182.9972,182.7846,182.7846,24770.0
2019-12-18 11:20:00,197.51,198.0,197.46,197.98,10880.0,182.572,183.0249,182.5257,183.0064,10880.0
2019-12-18 11:25:00,197.97,198.0,197.6,197.62,14982.0,182.9972,183.0249,182.6552,182.6736,14982.0
2019-12-18 11:30:00,197.62,197.85,197.56,197.65,7552.0,182.6736,182.8862,182.6182,182.7014,7552.0
2019-12-18 11:35:00,197.71,197.71,197.24,197.31,6953.0,182.7568,182.7568,182.3224,182.3871,6953.0
2019-12-18 11:40:00,197.42,197.42,197.24,197.29,8145.0,182.4888,182.4888,182.3224,182.3686,8145.0
2019-12-18 11:45:00,197.25,197.37,196.84,196.84,7249.0,182.3316,182.4425,181.9526,181.9526,7249.0
2019-12-18 11:50:00,196.83,196.89,196.51,196.83,13476.0,181.9434,181.9989,181.6476,181.9434,13476.0
2019-12-18 11:55:00,196.78,196.92,196.69,196.85,10297.0,181.8972,182.0266,181.814,181.9619,10297.0
2019-12-18 12:00:00,196.9,197.11,196.85,197.01,5310.0,182.0081,182.2022,181.9619,182.1098,5310.0
2019-12-18 12:05:00,197.04,197.4,196.97,197.34,9078.0,182.1375,182.4703,182.0728,182.4148,9078.0
2019-12-18 12:10:00,197.34,197.47,197.11,197.2,8094.0,182.4148,182.535,182.2022,182.2854,8094.0
2019-12-18 12:15:00,197.22,197.39,197.22,197.22,4188.0,182.3039,182.461,182.3039,182.3039,4188.0
2019-12-18 12:20:00,197.2,197.24,197.08,197.21,5629.0,182.2854,182.3224,182.1745,182.2946,5629.0
2019-12-18 12:25:00,197.21,197.45,197.16,197.45,3552.0,182.2946,182.5165,182.2484,182.5165,3552.0
2019-12-18 12:30:00,197.45,197.57,197.39,197.39,5904.0,182.5165,182.6274,182.461,182.461,5904.0
2019-12-18 12:35:00,197.43,197.49,197.29,197.32,6126.0,182.498,182.5535,182.3686,182.3963,6126.0
2019-12-18 12:40:00,197.34,197.39,197.04,197.04,4642.0,182.4148,182.461,182.1375,182.1375,4642.0
2019-12-18 12:45:00,197.02,197.2,196.95,197.17,7230.0,182.119,182.2854,182.0543,182.2577,7230.0
2019-12-18 12:50:00,197.27,197.35,197.23,197.29,6955.0,182.3501,182.4241,182.3131,182.3686,6955.0
2019-12-18 12:55:00,197.24,197.39,197.18,197.33,6773.0,182.3224,182.461,182.2669,182.4056,6773.0
2019-12-18 13:00:00,197.34,197.53,197.32,197.37,17379.0,182.4148,182.5904,182.3963,182.4425,17379.0
2019-12-18 13:05:00,197.39,197.42,197.28,197.28,3128.0,182.461,182.4888,182.3594,182.3594,3128.0
2019-12-18 13:10:00,197.31,197.47,197.31,197.36,4706.0,182.3871,182.535,182.3871,182.4333,4706.0
2019-12-18 13:15:00,197.4,197.49,197.32,197.32,4344.0,182.4703,182.5535,182.3963,182.3963,4344.0
2019-12-18 13:20:00,197.32,197.47,197.31,197.46,3106.0,182.3963,182.535,182.3871,182.5257,3106.0
2019-12-18 13:25:00,197.48,197.51,197.38,197.43,5316.0,182.5442,182.572,182.4518,182.498,5316.0
2019-12-18 13:30:00,197.43,197.72,197.43,197.67,3538.0,182.498,182.7661,182.498,182.7199,3538.0
2019-12-18 13:35:00,197.67,197.79,197.62,197.64,8826.0,182.7199,182.8308,182.6736,182.6921,8826.0
2019-12-18 13:40:00,197.64,197.68,197.48,197.53,7553.0,182.6921,182.7291,182.5442,182.5904,7553.0
2019-12-18 13:45:00,197.55,197.65,197.44,197.49,4094.0,182.6089,182.7014,182.5073,182.5535,4094.0
2019-12-18 13:50:00,197.47,197.64,197.44,197.6,5596.0,182.535,182.6921,182.5073,182.6552,5596.0
2019-12-18 13:55:00,197.61,197.69,197.58,197.65,4458.0,182.6644,182.7383,182.6367,182.7014,4458.0
2019-12-18 14:00:00,197.66,197.78,197.58,197.78,10125.0,182.7106,182.8215,182.6367,182.8215,10125.0
2019-12-18 14:05:00,197.74,197.83,197.67,197.72,3393.0,182.7846,182.8678,182.7199,182.7661,3393.0
2019-12-18 14:10:00,197.7,197.7,197.58,197.63,6442.0,182.7476,182.7476,182.6367,182.6829,6442.0
2019-12-18 14:15:00,197.58,197.69,197.58,197.59,8064.0,182.6367,182.7383,182.6367,182.6459,8064.0
2019-12-18 14:20:00,197.61,197.68,197.56,197.68,12125.0,182.6644,182.7291,182.6182,182.7291,12125.0
2019-12-18 14:25:00,197.65,197.68,197.63,197.66,6343.0,182.7014,182.7291,182.6829,182.7106,6343.0
2019-12-18 14:30:00,197.68,197.7,197.56,197.64,9535.0,182.7291,182.7476,182.6182,182.6921,9535.0
2019-12-18 14:35:00,197.67,197.97,197.66,197.97,9935.0,182.7199,182.9972,182.7106,182.9972,9935.0
2019-12-18 14:40:00,197.97,198.21,197.91,197.91,11168.0,182.9972,183.219,182.9417,182.9417,11168.0
2019-12-18 14:45:00,197.89,198.04,197.85,197.92,10872.0,182.9232,183.0619,182.8862,182.951,10872.0
2019-12-18 14:50:00,197.93,198.3,197.93,198.23,7537.0,182.9602,183.3022,182.9602,183.2375,7537.0
2019-12-18 14:55:00,198.24,198.33,198.11,198.19,10585.0,183.2467,183.3299,183.1266,183.2005,10585.0
2019-12-18 15:00:00,198.19,198.31,198.14,198.29,6730.0,183.2005,183.3115,183.1543,183.293,6730.0
2019-12-18 15:05:00,198.27,198.31,198.11,198.26,7705.0,183.2745,183.3115,183.1266,183.2652,7705.0
2019-12-18 15:10:00,198.27,198.34,198.22,198.33,10466.0,183.2745,183.3392,183.2283,183.3299,10466.0
2019-12-18 15:15:00,198.31,198.48,198.25,198.46,15692.0,183.3115,183.4686,183.256,183.4501,15692.0
2019-12-18 15:20:00,198.46,198.57,198.44,198.55,10913.0,183.4501,183.5518,183.4316,183.5333,10913.0
2019-12-18 15:25:00,198.54,198.55,198.26,198.26,23520.0,183.5241,183.5333,183.2652,183.2652,23520.0
2019-12-18 15:30:00,198.23,198.23,198.0,198.06,16420.0,183.2375,183.2375,183.0249,183.0804,16420.0
2019-12-18 15:35:00,198.06,198.23,198.03,198.15,13897.0,183.0804,183.2375,183.0526,183.1636,13897.0
2019-12-18 15:40:00,198.16,198.45,198.15,198.41,22502.0,183.1728,183.4409,183.1636,183.4039,22502.0
2019-12-18 15:45:00,198.42,198.47,198.33,198.46,35282.0,183.4131,183.4594,183.3299,183.4501,35282.0
2019-12-18 15:50:00,198.44,198.68,198.39,198.43,67053.0,183.4316,183.6535,183.3854,183.4224,67053.0
2019-12-18 15:55:00,198.43,198.52,198.14,198.15,117187.0,183.4224,183.5056,183.1543,183.1636,117187.0
2019-12-19 09:30:00,198.21,199.99,198.21,199.34,38817.0,183.219,184.8644,183.219,184.2636,38817.0
2019-12-19 09:35:00,199.57,199.57,198.81,199.14,9640.0,184.4762,184.4762,183.7736,184.0787,9640.0
2019-12-19 09:40:00,198.8,199.17,198.51,198.78,25234.0,183.7644,184.1064,183.4963,183.7459,25234.0
2019-12-19 09:45:00,199.0,199.27,198.82,199.22,10005.0,183.9493,184.1988,183.7829,184.1526,10005.0
2019-12-19 09:50:00,199.26,199.64,199.2,199.45,10926.0,184.1896,184.5409,184.1341,184.3652,10926.0
2019-12-19 09:55:00,199.53,199.7,199.11,199.19,26442.0,184.4392,184.5963,184.0509,184.1249,26442.0
2019-12-19 10:00:00,199.12,199.33,198.9,199.12,8719.0,184.0602,184.2543,183.8568,184.0602,8719.0
2019-12-19 10:05:00,199.09,199.3,198.9,198.9,28293.0,184.0325,184.2266,183.8568,183.8568,28293.0
2019-12-19 10:10:00,198.9,199.09,198.48,198.49,10501.0,183.8568,184.0325,183.4686,183.4778,10501.0
2019-12-19 10:15:00,198.48,198.62,198.26,198.61,6854.0,183.4686,183.598,183.2652,183.5888,6854.0
2019-12-19 10:20:00,198.58,198.64,197.94,197.94,9040.0,183.561,183.6165,182.9694,182.9694,9040.0
2019-12-19 10:25:00,197.9,198.55,197.83,198.54,31422.0,182.9325,183.5333,182.8678,183.5241,31422.0
2019-12-19 10:30:00,198.44,198.56,198.2,198.47,27184.0,183.4316,183.5425,183.2098,183.4594,27184.0
2019-12-19 10:35:00,198.46,198.79,198.17,198.37,57346.0,183.4501,183.7552,183.182,183.3669,57346.0
2019-12-19 10:40:00,198.35,198.46,198.18,198.41,19832.0,183.3484,183.4501,183.1913,183.4039,19832.0
2019-12-19 10:45:00,198.45,198.45,198.07,198.21,14389.0,183.4409,183.4409,183.0896,183.219,14389.0
2019-12-19 10:50:00,198.2,198.92,198.15,198.81,19685.0,183.2098,183.8753,183.1636,183.7736,19685.0
2019-12-19 10:55:00,198.8,198.8,198.51,198.54,11600.0,183.7644,183.7644,183.4963,183.5241,11600.0
2019-12-19 11:00:00,198.6,198.69,198.1,198.37,21876.0,183.5795,183.6627,183.1173,183.3669,21876.0
2019-12-19 11:05:00,198.5,198.56,198.29,198.48,4335.0,183.4871,183.5425,183.293,183.4686,4335.0
2019-12-19 11:10:00,198.52,198.67,198.45,198.48,4736.0,183.5056,183.6442,183.4409,183.4686,4736.0
2019-12-19 11:15:00,198.42,198.42,197.82,197.82,9532.0,183.4131,183.4131,182.8585,182.8585,9532.0
2019-12-19 11:20:00,197.94,198.36,197.94,198.26,75199.0,182.9694,183.3577,182.9694,183.2652,75199.0
2019-12-19 11:25:00,198.25,198.62,198.25,198.32,12893.0,183.256,183.598,183.256,183.3207,12893.0
2019-12-19 11:30:00,198.18,198.26,198.02,198.05,6151.0,183.1913,183.2652,183.0434,183.0711,6151.0
2019-12-19 11:35:00,198.09,198.26,198.09,198.2,14716.0,183.1081,183.2652,183.1081,183.2098,14716.0
2019-12-19 11:40:00,198.22,198.23,197.94,198.14,9970.0,183.2283,183.2375,182.9694,183.1543,9970.0
2019-12-19 11:45:00,198.1,198.34,198.1,198.15,8287.0,183.1173,183.3392,183.1173,183.1636,8287.0
2019-12-19 11:50:00,198.13,198.27,198.0,198.15,16566.0,183.1451,183.2745,183.0249,183.1636,16566.0
2019-12-19 11:55:00,198.15,198.23,198.01,198.18,13479.0,183.1636,183.2375,183.0341,183.1913,13479.0
2019-12-19 12:00:00,198.18,198.22,197.81,197.87,26830.0,183.1913,183.2283,182.8493,182.9047,26830.0
2019-12-19 12:05:00,197.81,198.06,197.81,198.05,5029.0,182.8493,183.0804,182.8493,183.0711,5029.0
2019-12-19 12:10:00,198.01,198.02,197.87,197.92,4699.0,183.0341,183.0434,182.9047,182.951,4699.0
2019-12-19 12:15:00,197.94,198.1,197.88,198.1,4068.0,182.9694,183.1173,182.914,183.1173,4068.0
2019-12-19 12:20:00,198.11,198.15,197.94,197.94,2688.0,183.1266,183.1636,182.9694,182.9694,2688.0
2019-12-19 12:25:00,197.96,198.24,197.93,198.21,5740.0,182.9879,183.2467,182.9602,183.219,5740.0
2019-12-19 12:30:00,198.21,198.25,198.15,198.15,2100.0,183.219,183.256,183.1636,183.1636,2100.0
2019-12-19 12:35:00,198.13,198.24,198.06,198.24,6666.0,183.1451,183.2467,183.0804,183.2467,6666.0
2019-12-19 12:40:00,198.24,198.24,198.0,198.19,7501.0,183.2467,183.2467,183.0249,183.2005,7501.0
2019-12-19 12:45:00,198.12,198.22,198.08,198.22,1500.0,183.1358,183.2283,183.0989,183.2283,1500.0
2019-12-19 12:50:00,198.28,198.52,198.21,198.51,4159.0,183.2837,183.5056,183.219,183.4963,4159.0
2019-12-19 12:55:00,198.46,198.57,198.43,198.53,3847.0,183.4501,183.5518,183.4224,183.5148,3847.0
2019-12-19 13:00:00,198.53,198.57,198.46,198.54,3232.0,183.5148,183.5518,183.4501,183.5241,3232.0
2019-12-19 13:05:00,198.5,198.62,198.46,198.62,6889.0,183.4871,183.598,183.4501,183.598,6889.0
2019-12-19 13:10:00,198.63,198.67,198.58,198.66,3430.0,183.6073,183.6442,183.561,183.635,3430.0
2019-12-19 13:15:00,198.67,198.96,198.66,198.93,5633.0,183.6442,183.9123,183.635,183.8846,5633.0
2019-12-19 13:20:00,198.91,198.91,198.83,198.9,3697.0,183.8661,183.8661,183.7921,183.8568,3697.0
2019-12-19 13:25:00,198.86,199.02,198.86,198.99,3337.0,183.8199,183.9678,183.8199,183.94,3337.0
2019-12-19 13:30:00,198.99,199.22,198.99,199.22,6337.0,183.94,184.1526,183.94,184.1526,6337.0
2019-12-19 13:35:00,199.25,199.55,199.21,199.55,6949.0,184.1804,184.4577,184.1434,184.4577,6949.0
2019-12-19 13:40:00,199.52,199.62,199.48,199.48,2914.0,184.4299,184.5224,184.393,184.393,2914.0
2019-12-19 13:45:00,199.5,199.67,199.5,199.66,4814.0,184.4115,184.5686,184.4115,184.5594,4814.0
2019-12-19 13:50:00,199.66,199.66,199.18,199.21,5388.0,184.5594,184.5594,184.1157,184.1434,5388.0
2019-12-19 13:55:00,199.14,199.14,198.84,198.95,3951.0,184.0787,184.0787,183.8014,183.9031,3951.0
2019-12-19 14:00:00,198.95,199.03,198.78,198.78,2984.0,183.9031,183.977,183.7459,183.7459,2984.0
2019-12-19 14:05:00,198.77,199.0,198.76,198.87,4537.0,183.7367,183.9493,183.7274,183.8291,4537.0
2019-12-19 14:10:00,198.77,198.88,198.74,198.84,3926.0,183.7367,183.8383,183.7089,183.8014,3926.0
2019-12-19 14:15:00,198.81,199.02,198.8,198.86,4901.0,183.7736,183.9678,183.7644,183.8199,4901.0
2019-12-19 14:20:00,198.9,198.93,198.76,198.76,5831.0,183.8568,183.8846,183.7274,183.7274,5831.0
2019-12-19 14:25:00,198.73,198.85,198.72,198.81,3450.0,183.6997,183.8106,183.6904,183.7736,3450.0
2019-12-19 14:30:00,198.8,198.83,198.63,198.83,6146.0,183.7644,183.7921,183.6073,183.7921,6146.0
2019-12-19 14:35:00,198.82,198.84,198.7,198.75,4047.0,183.7829,183.8014,183.672,183.7182,4047.0
2019-12-19 14:40:00,198.75,198.82,198.54,198.55,12581.0,183.7182,183.7829,183.5241,183.5333,12581.0
2019-12-19 14:45:00,198.59,198.85,198.56,198.74,5419.0,183.5703,183.8106,183.5425,183.7089,5419.0
2019-12-19 14:50:00,198.69,198.69,198.18,198.19,3012.0,183.6627,183.6627,183.1913,183.2005,3012.0
2019-12-19 14:55:00,198.14,198.32,198.08,198.28,7814.0,183.1543,183.3207,183.0989,183.2837,7814.0
2019-12-19 15:00:00,198.3,198.43,198.26,198.42,5447.0,183.3022,183.4224,183.2652,183.4131,5447.0
2019-12-19 15:05:00,198.45,198.57,198.29,198.37,8603.0,183.4409,183.5518,183.293,183.3669,8603.0
2019-12-19 15:10:00,198.39,198.39,198.28,198.3,5028.0,183.3854,183.3854,183.2837,183.3022,5028.0
2019-12-19 15:15:00,198.32,198.49,198.3,198.4,9313.0,183.3207,183.4778,183.3022,183.3946,9313.0
2019-12-19 15:20:00,198.35,198.43,198.34,198.34,5365.0,183.3484,183.4224,183.3392,183.3392,5365.0
2019-12-19 15:25:00,198.36,198.36,198.27,198.36,6381.0,183.3577,183.3577,183.2745,183.3577,6381.0
2019-12-19 15:30:00,198.35,198.79,198.35,198.77,10219.0,183.3484,183.7552,183.3484,183.7367,10219.0
2019-12-19 15:35:00,198.78,198.83,198.69,198.73,8243.0,183.7459,183.7921,183.6627,183.6997,8243.0
2019-12-19 15:40:00,198.72,198.9,198.7,198.88,9381.0,183.6904,183.8568,183.672,183.8383,9381.0
2019-12-19 15:45:00,198.86,198.98,198.58,198.66,12233.0,183.8199,183.9308,183.561,183.635,12233.0
2019-12-19 15:50:00,198.63,198.91,198.6,198.73,24525.0,183.6073,183.8661,183.5795,183.6997,24525.0
2019-12-19 15:55:00,198.71,198.82,198.5,198.73,55548.0,183.6812,183.7829,183.4871,183.6997,55548.0
2019-12-20 09:30:00,201.56,206.24,201.32,203.28,542936.0,186.3157,190.6417,186.0938,187.9056,542936.0
2019-12-20 09:35:00,203.17,203.41,202.21,203.21,44685.0,187.8039,188.0257,186.9165,187.8409,44685.0
2019-12-20 09:40:00,203.46,204.36,202.58,202.66,52156.0,188.072,188.9039,187.2585,187.3325,52156.0
2019-12-20 09:45:00,202.79,203.03,202.25,202.81,21118.0,187.4526,187.6745,186.9535,187.4711,21118.0
2019-12-20 09:50:00,202.82,203.13,202.25,202.66,26075.0,187.4804,187.7669,186.9535,187.3325,26075.0
2019-12-20 09:55:00,202.75,203.54,202.6,203.4,21313.0,187.4156,188.1459,187.277,188.0165,21313.0
2019-12-20 10:00:00,203.52,204.72,203.13,204.61,39223.0,188.1274,189.2367,187.7669,189.135,39223.0
2019-12-20 10:05:00,204.72,205.42,204.17,204.36,44429.0,189.2367,189.8837,188.7283,188.9039,44429.0
2019-12-20 10:10:00,204.52,205.0,203.87,204.51,118629.0,189.0518,189.4955,188.4509,189.0425,118629.0
2019-12-20 10:15:00,204.52,204.53,203.46,203.76,39342.0,189.0518,189.061,188.072,188.3493,39342.0
2019-12-20 10:20:00,203.7,204.05,203.5,203.93,21972.0,188.2938,188.6173,188.1089,188.5064,21972.0
2019-12-20 10:25:00,203.91,204.58,203.72,204.35,20124.0,188.4879,189.1072,188.3123,188.8946,20124.0
2019-12-20 10:30:00,204.36,204.48,204.05,204.09,8398.0,188.9039,189.0148,188.6173,188.6543,8398.0
2019-12-20 10:35:00,204.13,204.42,204.04,204.19,11154.0,188.6913,188.9593,188.6081,188.7467,11154.0
2019-12-20 10:40:00,204.21,204.31,203.94,204.24,18596.0,188.7652,188.8577,188.5156,188.793,18596.0
2019-12-20 10:45:00,204.25,204.26,203.55,203.55,20465.0,188.8022,188.8114,188.1551,188.1551,20465.0
2019-12-20 10:50:00,203.6,203.8,203.55,203.73,12916.0,188.2014,188.3862,188.1551,188.3215,12916.0
2019-12-20 10:55:00,203.74,203.89,203.51,203.57,19541.0,188.3308,188.4694,188.1182,188.1736,19541.0
2019-12-20 11:00:00,203.59,204.23,203.59,203.86,28651.0,188.1921,188.7837,188.1921,188.4417,28651.0
2019-12-20 11:05:00,203.81,203.89,203.57,203.64,6281.0,188.3955,188.4694,188.1736,188.2383,6281.0
2019-12-20 11:10:00,203.58,203.81,203.58,203.66,26908.0,188.1829,188.3955,188.1829,188.2568,26908.0
2019-12-20 11:15:00,203.64,203.72,203.6,203.63,9449.0,188.2383,188.3123,188.2014,188.2291,9449.0
2019-12-20 11:20:00,203.63,204.14,203.6,204.14,12143.0,188.2291,188.7005,188.2014,188.7005,12143.0
2019-12-20 11:25:00,204.19,204.93,204.16,204.73,36936.0,188.7467,189.4308,188.719,189.2459,36936.0
2019-12-20 11:30:00,204.75,205.0,204.68,204.68,33786.0,189.2644,189.4955,189.1997,189.1997,33786.0
2019-12-20 11:35:00,204.69,204.77,204.38,204.42,15482.0,189.2089,189.2829,188.9224,188.9593,15482.0
2019-12-20 11:40:00,204.39,204.47,204.09,204.46,8216.0,188.9316,189.0056,188.6543,188.9963,8216.0
2019-12-20 11:45:00,204.48,204.49,204.16,204.18,5261.0,189.0148,189.0241,188.719,188.7375,5261.0
2019-12-20 11:50:00,204.19,204.62,204.18,204.56,10587.0,188.7467,189.1442,188.7375,189.0888,10587.0
2019-12-20 11:55:00,204.56,205.06,204.55,204.79,31954.0,189.0888,189.5509,189.0795,189.3014,31954.0
2019-12-20 12:00:00,204.8,204.95,204.47,204.95,10771.0,189.3106,189.4493,189.0056,189.4493,10771.0
2019-12-20 12:05:00,204.93,205.37,204.91,205.1,38647.0,189.4308,189.8375,189.4123,189.5879,38647.0
2019-12-20 12:10:00,205.08,205.37,205.04,205.28,9071.0,189.5694,189.8375,189.5325,189.7543,9071.0
2019-12-20 12:15:00,205.18,205.35,204.94,204.99,19554.0,189.6619,189.819,189.44,189.4862,19554.0
2019-12-20 12:20:00,204.98,205.26,204.85,204.86,11372.0,189.477,189.7358,189.3568,189.3661,11372.0
2019-12-20 12:25:00,204.88,204.91,204.15,204.45,16254.0,189.3846,189.4123,188.7098,188.9871,16254.0
2019-12-20 12:30:00,204.4,204.59,204.14,204.59,38229.0,188.9409,189.1165,188.7005,189.1165,38229.0
2019-12-20 12:35:00,204.67,204.69,204.35,204.35,10377.0,189.1904,189.2089,188.8946,188.8946,10377.0
2019-12-20 12:40:00,204.33,204.56,204.3,204.38,15176.0,188.8762,189.0888,188.8484,188.9224,15176.0
2019-12-20 12:45:00,204.39,204.58,204.38,204.57,18158.0,188.9316,189.1072,188.9224,189.098,18158.0
2019-12-20 12:50:00,204.55,204.56,204.3,204.36,10408.0,189.0795,189.0888,188.8484,188.9039,10408.0
2019-12-20 12:55:00,204.32,204.45,204.02,204.02,9558.0,188.8669,188.9871,188.5896,188.5896,9558.0
2019-12-20 13:00:00,204.02,204.13,203.99,204.06,18018.0,188.5896,188.6913,188.5619,188.6266,18018.0
2019-12-20 13:05:00,204.0,204.15,203.95,204.07,14129.0,188.5711,188.7098,188.5249,188.6358,14129.0
2019-12-20 13:10:00,204.11,204.11,203.92,204.02,9782.0,188.6728,188.6728,188.4972,188.5896,9782.0
2019-12-20 13:15:00,204.0,204.33,203.96,204.3,12331.0,188.5711,188.8762,188.5341,188.8484,12331.0
2019-12-20 13:20:00,204.36,204.39,204.21,204.32,9993.0,188.9039,188.9316,188.7652,188.8669,9993.0
2019-12-20 13:25:00,204.36,204.37,204.01,204.16,18444.0,188.9039,188.9131,188.5804,188.719,18444.0
2019-12-20 13:30:00,204.13,204.2,203.97,204.04,7979.0,188.6913,188.756,188.5434,188.6081,7979.0
2019-12-20 13:35:00,204.02,204.16,204.0,204.06,9137.0,188.5896,188.719,188.5711,188.6266,9137.0
2019-12-20 13:40:00,204.12,204.15,204.02,204.02,9520.0,188.682,188.7098,188.5896,188.5896,9520.0
2019-12-20 13:45:00,204.04,204.09,203.98,204.09,31855.0,188.6081,188.6543,188.5526,188.6543,31855.0
2019-12-20 13:50:00,204.12,204.37,204.06,204.27,8851.0,188.682,188.9131,188.6266,188.8207,8851.0
2019-12-20 13:55:00,204.29,204.7,204.25,204.56,9262.0,188.8392,189.2182,188.8022,189.0888,9262.0
2019-12-20 14:00:00,204.6,204.6,204.33,204.56,16241.0,189.1257,189.1257,188.8762,189.0888,16241.0
2019-12-20 14:05:00,204.56,204.87,204.55,204.77,8456.0,189.0888,189.3753,189.0795,189.2829,8456.0
2019-12-20 14:10:00,204.82,204.96,204.72,204.96,22429.0,189.3291,189.4585,189.2367,189.4585,22429.0
2019-12-20 14:15:00,204.96,205.18,204.92,205.16,13756.0,189.4585,189.6619,189.4215,189.6434,13756.0
2019-12-20 14:20:00,205.1,205.29,205.02,205.03,11112.0,189.5879,189.7635,189.514,189.5232,11112.0
2019-12-20 14:25:00,205.0,205.3,205.0,205.13,14337.0,189.4955,189.7728,189.4955,189.6156,14337.0
2019-12-20 14:30:00,205.13,205.16,204.84,204.93,15834.0,189.6156,189.6434,189.3476,189.4308,15834.0
2019-12-20 14:35:00,204.95,205.07,204.66,204.99,22401.0,189.4493,189.5602,189.1812,189.4862,22401.0
2019-12-20 14:40:00,204.99,205.22,204.93,205.12,9787.0,189.4862,189.6988,189.4308,189.6064,9787.0
2019-12-20 14:45:00,205.14,205.28,205.0,205.0,19845.0,189.6249,189.7543,189.4955,189.4955,19845.0
2019-12-20 14:50:00,205.02,205.21,205.02,205.03,8750.0,189.514,189.6896,189.514,189.5232,8750.0
2019-12-20 14:55:00,205.03,205.22,204.97,205.0,8272.0,189.5232,189.6988,189.4677,189.4955,8272.0
2019-12-20 15:00:00,205.06,205.09,204.98,205.04,8647.0,189.5509,189.5787,189.477,189.5325,8647.0
2019-12-20 15:05:00,205.02,205.05,204.87,204.91,9791.0,189.514,189.5417,189.3753,189.4123,9791.0
2019-12-20 15:10:00,204.87,204.93,204.61,204.61,8741.0,189.3753,189.4308,189.135,189.135,8741.0
2019-12-20 15:15:00,204.55,204.77,204.35,204.71,14782.0,189.0795,189.2829,188.8946,189.2274,14782.0
2019-12-20 15:20:00,204.65,204.73,204.46,204.46,14053.0,189.1719,189.2459,188.9963,188.9963,14053.0
2019-12-20 15:25:00,204.48,204.59,204.28,204.32,14915.0,189.0148,189.1165,188.8299,188.8669,14915.0
2019-12-20 15:30:00,204.35,204.53,204.29,204.32,30797.0,188.8946,189.061,188.8392,188.8669,30797.0
2019-12-20 15:35:00,204.34,204.66,204.34,204.52,31929.0,188.8854,189.1812,188.8854,189.0518,31929.0
2019-12-20 15:40:00,204.48,204.62,204.45,204.53,41139.0,189.0148,189.1442,188.9871,189.061,41139.0
2019-12-20 15:45:00,204.52,204.93,204.45,204.93,36605.0,189.0518,189.4308,188.9871,189.4308,36605.0
2019-12-20 15:50:00,204.92,205.05,204.57,204.69,57300.0,189.4215,189.5417,189.098,189.2089,57300.0
2019-12-20 15:55:00,204.79,204.97,204.44,204.59,146820.0,189.3014,189.4677,188.9778,189.1165,146820.0
2019-12-23 09:30:00,203.97,204.94,203.37,204.94,34782.0,188.5434,189.44,187.9888,189.44,34782.0
2019-12-23 09:35:00,204.92,204.92,203.94,204.43,29569.0,189.4215,189.4215,188.5156,188.9686,29569.0
2019-12-23 09:40:00,204.47,204.82,204.38,204.59,19834.0,189.0056,189.3291,188.9224,189.1165,19834.0
2019-12-23 09:45:00,204.52,204.65,203.79,203.87,4822.0,189.0518,189.1719,188.377,188.4509,4822.0
2019-12-23 09:50:00,204.09,204.75,204.09,204.59,4280.0,188.6543,189.2644,188.6543,189.1165,4280.0
2019-12-23 09:55:00,204.48,204.85,204.37,204.65,5106.0,189.0148,189.3568,188.9131,189.1719,5106.0
2019-12-23 10:00:00,204.82,204.86,204.09,204.09,7203.0,189.3291,189.3661,188.6543,188.6543,7203.0
2019-12-23 10:05:00,204.15,204.57,204.14,204.55,6891.0,188.7098,189.098,188.7005,189.0795,6891.0
2019-12-23 10:10:00,204.49,204.76,204.49,204.76,3573.0,189.0241,189.2736,189.0241,189.2736,3573.0
2019-12-23 10:15:00,204.75,204.95,204.63,204.8,9553.0,189.2644,189.4493,189.1535,189.3106,9553.0
2019-12-23 10:20:00,204.79,204.84,204.38,204.53,5854.0,189.3014,189.3476,188.9224,189.061,5854.0
2019-12-23 10:25:00,204.51,204.68,204.47,204.61,5319.0,189.0425,189.1997,189.0056,189.135,5319.0
2019-12-23 10:30:00,204.62,204.75,204.51,204.52,6837.0,189.1442,189.2644,189.0425,189.0518,6837.0
2019-12-23 10:35:00,204.52,204.54,204.37,204.37,5221.0,189.0518,189.0703,188.9131,188.9131,5221.0
2019-12-23 10:40:00,204.29,204.35,204.03,204.21,4447.0,188.8392,188.8946,188.5988,188.7652,4447.0
2019-12-23 10:45:00,204.2,204.3,203.98,204.07,11407.0,188.756,188.8484,188.5526,188.6358,11407.0
2019-12-23 10:50:00,204.04,204.23,203.97,203.97,4968.0,188.6081,188.7837,188.5434,188.5434,4968.0
2019-12-23 10:55:00,203.97,204.18,203.89,204.18,3172.0,188.5434,188.7375,188.4694,188.7375,3172.0
2019-12-23 11:00:00,204.19,204.71,204.18,204.71,4269.0,188.7467,189.2274,188.7375,189.2274,4269.0
2019-12-23 11:05:00,204.75,205.14,204.75,205.14,15222.0,189.2644,189.6249,189.2644,189.6249,15222.0
2019-12-23 11:10:00,205.16,205.43,205.06,205.34,7974.0,189.6434,189.893,189.5509,189.8098,7974.0
2019-12-23 11:15:00,205.43,205.6,205.4,205.47,26201.0,189.893,190.0501,189.8652,189.9299,26201.0
2019-12-23 11:20:00,205.47,205.63,205.33,205.53,11637.0,189.9299,190.0778,189.8005,189.9854,11637.0
2019-12-23 11:25:00,205.55,205.78,205.44,205.53,14837.0,190.0039,190.2165,189.9022,189.9854,14837.0
2019-12-23 11:30:00,205.56,205.84,205.56,205.71,7506.0,190.0131,190.2719,190.0131,190.1518,7506.0
2019-12-23 11:35:00,205.72,205.74,205.53,205.56,4934.0,190.161,190.1795,189.9854,190.0131,4934.0
2019-12-23 11:40:00,205.61,205.79,205.54,205.78,7790.0,190.0593,190.2257,189.9946,190.2165,7790.0
2019-12-23 11:45:00,205.78,205.98,205.78,205.94,6386.0,190.2165,190.4014,190.2165,190.3644,6386.0
2019-12-23 11:50:00,205.98,206.12,205.86,206.12,15001.0,190.4014,190.5308,190.2904,190.5308,15001.0
2019-12-23 11:55:00,206.2,206.3,206.0,206.19,6144.0,190.6047,190.6972,190.4198,190.5955,6144.0
2019-12-23 12:00:00,206.25,206.26,206.16,206.23,5515.0,190.6509,190.6602,190.5677,190.6325,5515.0
2019-12-23 12:05:00,206.25,206.3,206.01,206.11,5773.0,190.6509,190.6972,190.4291,190.5215,5773.0
2019-12-23 12:10:00,206.17,206.21,206.03,206.11,6047.0,190.577,190.614,190.4476,190.5215,6047.0
2019-12-23 12:15:00,206.13,206.14,206.0,206.13,10364.0,190.54,190.5493,190.4198,190.54,10364.0
2019-12-23 12:20:00,206.09,206.1,205.82,205.83,6832.0,190.503,190.5123,190.2535,190.2627,6832.0
2019-12-23 12:25:00,205.89,206.09,205.84,206.02,9478.0,190.3182,190.503,190.2719,190.4383,9478.0
2019-12-23 12:30:00,206.04,206.16,205.98,206.12,3148.0,190.4568,190.5677,190.4014,190.5308,3148.0
2019-12-23 12:35:00,206.1,206.37,206.1,206.34,4877.0,190.5123,190.7619,190.5123,190.7341,4877.0
2019-12-23 12:40:00,206.36,206.55,206.36,206.37,19000.0,190.7526,190.9282,190.7526,190.7619,19000.0
2019-12-23 12:45:00,206.37,206.58,206.36,206.41,6926.0,190.7619,190.956,190.7526,190.7988,6926.0
2019-12-23 12:50:00,206.43,206.6,206.43,206.59,3298.0,190.8173,190.9745,190.8173,190.9652,3298.0
2019-12-23 12:55:00,206.59,206.59,206.35,206.35,3986.0,190.9652,190.9652,190.7434,190.7434,3986.0
2019-12-23 13:00:00,206.38,206.45,206.37,206.38,3977.0,190.7711,190.8358,190.7619,190.7711,3977.0
2019-12-23 13:05:00,206.38,206.39,206.32,206.38,2890.0,190.7711,190.7803,190.7156,190.7711,2890.0
2019-12-23 13:10:00,206.36,206.44,206.32,206.44,3484.0,190.7526,190.8266,190.7156,190.8266,3484.0
2019-12-23 13:15:00,206.43,206.79,206.43,206.79,13768.0,190.8173,191.1501,190.8173,191.1501,13768.0
2019-12-23 13:20:00,206.74,206.92,206.71,206.83,10668.0,191.1039,191.2703,191.0761,191.1871,10668.0
2019-12-23 13:25:00,206.85,206.86,206.7,206.78,4428.0,191.2056,191.2148,191.0669,191.1409,4428.0
2019-12-23 13:30:00,206.73,206.89,206.69,206.85,21658.0,191.0946,191.2425,191.0577,191.2056,21658.0
2019-12-23 13:35:00,206.84,206.91,206.72,206.76,25654.0,191.1963,191.261,191.0854,191.1224,25654.0
2019-12-23 13:40:00,206.75,206.78,206.69,206.75,7595.0,191.1131,191.1409,191.0577,191.1131,7595.0
2019-12-23 13:45:00,206.75,206.77,206.56,206.71,7840.0,191.1131,191.1316,190.9375,191.0761,7840.0
2019-12-23 13:50:00,206.71,206.85,206.61,206.82,11687.0,191.0761,191.2056,190.9837,191.1778,11687.0
2019-12-23 13:55:00,206.85,206.88,206.78,206.82,4612.0,191.2056,191.2333,191.1409,191.1778,4612.0
2019-12-23 14:00:00,206.88,206.95,206.78,206.8,3774.0,191.2333,191.298,191.1409,191.1593,3774.0
2019-12-23 14:05:00,206.84,207.07,206.76,207.06,14806.0,191.1963,191.4089,191.1224,191.3997,14806.0
2019-12-23 14:10:00,207.04,207.04,206.81,206.84,8332.0,191.3812,191.3812,191.1686,191.1963,8332.0
2019-12-23 14:15:00,206.84,206.93,206.76,206.86,7728.0,191.1963,191.2795,191.1224,191.2148,7728.0
2019-12-23 14:20:00,206.86,206.93,206.81,206.9,5345.0,191.2148,191.2795,191.1686,191.2518,5345.0
2019-12-23 14:25:00,206.9,207.07,206.81,207.06,7203.0,191.2518,191.4089,191.1686,191.3997,7203.0
2019-12-23 14:30:00,207.09,207.16,206.97,206.99,10131.0,191.4274,191.4921,191.3165,191.335,10131.0
2019-12-23 14:35:00,207.02,207.02,206.92,206.96,8075.0,191.3627,191.3627,191.2703,191.3072,8075.0
2019-12-23 14:40:00,206.95,207.05,206.92,207.05,12343.0,191.298,191.3904,191.2703,191.3904,12343.0
2019-12-23 14:45:00,207.08,207.25,207.06,207.12,12350.0,191.4182,191.5753,191.3997,191.4551,12350.0
2019-12-23 14:50:00,207.16,207.28,207.13,207.27,6067.0,191.4921,191.603,191.4644,191.5938,6067.0
2019-12-23 14:55:00,207.24,207.25,207.05,207.14,5210.0,191.5661,191.5753,191.3904,191.4736,5210.0
2019-12-23 15:00:00,207.06,207.17,206.97,207.06,7078.0,191.3997,191.5014,191.3165,191.3997,7078.0
2019-12-23 15:05:00,207.06,207.08,206.96,206.99,6278.0,191.3997,191.4182,191.3072,191.335,6278.0
2019-12-23 15:10:00,207.0,207.07,206.99,207.05,9394.0,191.3442,191.4089,191.335,191.3904,9394.0
2019-12-23 15:15:00,207.01,207.02,206.86,206.94,8937.0,191.3535,191.3627,191.2148,191.2888,8937.0
2019-12-23 15:20:00,206.93,206.95,206.79,206.89,11077.0,191.2795,191.298,191.1501,191.2425,11077.0
2019-12-23 15:25:00,206.9,207.11,206.89,207.07,10950.0,191.2518,191.4459,191.2425,191.4089,10950.0
2019-12-23 15:30:00,207.07,207.1,206.98,207.0,19449.0,191.4089,191.4367,191.3257,191.3442,19449.0
2019-12-23 15:35:00,207.0,207.17,206.63,206.63,20539.0,191.3442,191.5014,191.0022,191.0022,20539.0
2019-12-23 15:40:00,206.63,206.67,206.51,206.55,8121.0,191.0022,191.0392,190.8913,190.9282,8121.0
2019-12-23 15:45:00,206.56,206.62,206.27,206.3,21317.0,190.9375,190.993,190.6694,190.6972,21317.0
2019-12-23 15:50:00,206.33,206.36,206.08,206.11,25932.0,190.7249,190.7526,190.4938,190.5215,25932.0
2019-12-23 15:55:00,206.11,206.75,206.09,206.53,128219.0,190.5215,191.1131,190.503,190.9098,128219.0
2019-12-24 09:30:00,206.53,206.93,206.2,206.3,13079.0,190.9098,191.2795,190.6047,190.6972,13079.0
2019-12-24 09:35:00,206.47,206.58,205.83,206.42,6548.0,190.8543,190.956,190.2627,190.8081,6548.0
2019-12-24 09:40:00,206.42,206.72,206.0,206.72,9432.0,190.8081,191.0854,190.4198,191.0854,9432.0
2019-12-24 09:45:00,206.67,206.68,205.52,205.52,5664.0,191.0392,191.0484,189.9761,189.9761,5664.0
2019-12-24 09:50:00,205.53,206.09,205.53,205.9,8867.0,189.9854,190.503,189.9854,190.3274,8867.0
2019-12-24 09:55:00,205.8,206.05,205.76,206.05,4385.0,190.235,190.4661,190.198,190.4661,4385.0
2019-12-24 10:00:00,205.99,206.25,205.73,206.06,4902.0,190.4106,190.6509,190.1703,190.4753,4902.0
2019-12-24 10:05:00,206.05,206.18,205.69,206.1,16645.0,190.4661,190.5862,190.1333,190.5123,16645.0
2019-12-24 10:10:00,206.03,206.06,205.53,205.53,4552.0,190.4476,190.4753,189.9854,189.9854,4552.0
2019-12-24 10:15:00,205.66,205.83,205.52,205.67,9496.0,190.1056,190.2627,189.9761,190.1148,9496.0
2019-12-24 10:20:00,205.64,205.64,205.25,205.36,5830.0,190.0871,190.0871,189.7266,189.8283,5830.0
2019-12-24 10:25:00,205.45,205.45,205.15,205.19,8525.0,189.9114,189.9114,189.6341,189.6711,8525.0
2019-12-24 10:30:00,205.22,205.46,205.18,205.22,14707.0,189.6988,189.9207,189.6619,189.6988,14707.0
2019-12-24 10:35:00,205.21,205.55,205.16,205.55,5169.0,189.6896,190.0039,189.6434,190.0039,5169.0
2019-12-24 10:40:00,205.56,205.56,205.2,205.2,11219.0,190.0131,190.0131,189.6804,189.6804,11219.0
2019-12-24 10:45:00,205.21,205.33,205.06,205.1,6075.0,189.6896,189.8005,189.5509,189.5879,6075.0
2019-12-24 10:50:00,205.17,205.17,204.82,204.83,6962.0,189.6526,189.6526,189.3291,189.3383,6962.0
2019-12-24 10:55:00,204.94,205.19,204.83,205.13,6888.0,189.44,189.6711,189.3383,189.6156,6888.0
2019-12-24 11:00:00,205.11,205.2,204.93,205.0,9023.0,189.5972,189.6804,189.4308,189.4955,9023.0
2019-12-24 11:05:00,204.99,204.99,204.58,204.65,5065.0,189.4862,189.4862,189.1072,189.1719,5065.0
2019-12-24 11:10:00,204.61,204.65,204.41,204.58,13393.0,189.135,189.1719,188.9501,189.1072,13393.0
2019-12-24 11:15:00,204.54,204.83,204.48,204.77,10390.0,189.0703,189.3383,189.0148,189.2829,10390.0
2019-12-24 11:20:00,204.78,204.93,204.64,204.75,7539.0,189.2921,189.4308,189.1627,189.2644,7539.0
2019-12-24 11:25:00,204.69,204.87,204.6,204.87,6295.0,189.2089,189.3753,189.1257,189.3753,6295.0
2019-12-24 11:30:00,204.87,205.34,204.73,205.31,9080.0,189.3753,189.8098,189.2459,189.782,9080.0
2019-12-24 11:35:00,205.31,205.5,205.21,205.45,6514.0,189.782,189.9577,189.6896,189.9114,6514.0
2019-12-24 11:40:00,205.44,205.51,205.33,205.51,9140.0,189.9022,189.9669,189.8005,189.9669,9140.0
2019-12-24 11:45:00,205.46,205.68,205.46,205.55,4346.0,189.9207,190.124,189.9207,190.0039,4346.0
2019-12-24 11:50:00,205.52,205.67,205.37,205.43,5994.0,189.9761,190.1148,189.8375,189.893,5994.0
2019-12-24 11:55:00,205.41,205.44,205.11,205.15,9438.0,189.8745,189.9022,189.5972,189.6341,9438.0
2019-12-24 12:00:00,205.17,205.25,205.01,205.11,8848.0,189.6526,189.7266,189.5047,189.5972,8848.0
2019-12-24 12:05:00,205.13,205.22,205.07,205.07,3311.0,189.6156,189.6988,189.5602,189.5602,3311.0
2019-12-24 12:10:00,205.08,205.08,204.75,204.86,6365.0,189.5694,189.5694,189.2644,189.3661,6365.0
2019-12-24 12:15:00,204.81,205.03,204.49,204.59,11647.0,189.3198,189.5232,189.0241,189.1165,11647.0
2019-12-24 12:20:00,204.71,204.71,204.51,204.59,3427.0,189.2274,189.2274,189.0425,189.1165,3427.0
2019-12-24 12:25:00,204.6,204.7,204.6,204.66,5283.0,189.1257,189.2182,189.1257,189.1812,5283.0
2019-12-24 12:30:00,204.71,205.04,204.58,205.04,6975.0,189.2274,189.5325,189.1072,189.5325,6975.0
2019-12-24 12:35:00,205.04,205.04,204.25,204.25,10490.0,189.5325,189.5325,188.8022,188.8022,10490.0
2019-12-24 12:40:00,204.24,204.42,204.05,204.05,4495.0,188.793,188.9593,188.6173,188.6173,4495.0
2019-12-24 12:45:00,204.06,204.43,204.06,204.26,9601.0,188.6266,188.9686,188.6266,188.8114,9601.0
2019-12-24 12:50:00,204.25,204.31,204.07,204.09,11048.0,188.8022,188.8577,188.6358,188.6543,11048.0
2019-12-24 12:55:00,204.12,204.22,204.0,204.01,29353.0,188.682,188.7745,188.5711,188.5804,29353.0
2019-12-26 09:30:00,204.51,204.79,204.0,204.55,7644.0,189.0425,189.3014,188.5711,189.0795,7644.0
2019-12-26 09:35:00,204.36,204.86,204.36,204.57,3470.0,188.9039,189.3661,188.9039,189.098,3470.0
2019-12-26 09:40:00,204.53,205.06,204.53,204.78,2623.0,189.061,189.5509,189.061,189.2921,2623.0
2019-12-26 09:45:00,204.97,204.99,204.77,204.93,3170.0,189.4677,189.4862,189.2829,189.4308,3170.0
2019-12-26 09:50:00,204.86,205.0,204.61,204.87,3178.0,189.3661,189.4955,189.135,189.3753,3178.0
2019-12-26 09:55:00,204.92,205.01,204.8,204.95,1992.0,189.4215,189.5047,189.3106,189.4493,1992.0
2019-12-26 10:00:00,205.08,205.22,204.97,205.19,4038.0,189.5694,189.6988,189.4677,189.6711,4038.0
2019-12-26 10:05:00,205.27,205.28,205.09,205.18,4209.0,189.7451,189.7543,189.5787,189.6619,4209.0
2019-12-26 10:10:00,205.24,205.33,205.15,205.31,4887.0,189.7173,189.8005,189.6341,189.782,4887.0
2019-12-26 10:15:00,205.27,205.35,204.87,205.12,4447.0,189.7451,189.819,189.3753,189.6064,4447.0
2019-12-26 10:20:00,205.03,205.03,204.86,205.0,3471.0,189.5232,189.5232,189.3661,189.4955,3471.0
2019-12-26 10:25:00,205.04,205.05,204.77,204.84,9777.0,189.5325,189.5417,189.2829,189.3476,9777.0
2019-12-26 10:30:00,204.9,204.94,204.84,204.87,3790.0,189.403,189.44,189.3476,189.3753,3790.0
2019-12-26 10:35:00,204.93,205.06,204.93,205.06,3743.0,189.4308,189.5509,189.4308,189.5509,3743.0
2019-12-26 10:40:00,205.02,205.09,204.95,205.05,3340.0,189.514,189.5787,189.4493,189.5417,3340.0
2019-12-26 10:45:00,205.06,205.09,204.83,204.83,1975.0,189.5509,189.5787,189.3383,189.3383,1975.0
2019-12-26 10:50:00,204.85,204.85,204.69,204.73,2185.0,189.3568,189.3568,189.2089,189.2459,2185.0
2019-12-26 10:55:00,204.72,204.83,204.47,204.47,2974.0,189.2367,189.3383,189.0056,189.0056,2974.0
2019-12-26 11:00:00,204.47,204.65,204.4,204.57,4079.0,189.0056,189.1719,188.9409,189.098,4079.0
2019-12-26 11:05:00,204.58,204.66,204.58,204.62,442.0,189.1072,189.1812,189.1072,189.1442,442.0
2019-12-26 11:10:00,204.61,204.62,204.54,204.56,4144.0,189.135,189.1442,189.0703,189.0888,4144.0
2019-12-26 11:15:00,204.56,204.56,204.44,204.5,2552.0,189.0888,189.0888,188.9778,189.0333,2552.0
2019-12-26 11:20:00,204.5,204.71,204.5,204.63,10187.0,189.0333,189.2274,189.0333,189.1535,10187.0
2019-12-26 11:25:00,204.56,204.89,204.55,204.8,9613.0,189.0888,189.3938,189.0795,189.3106,9613.0
2019-12-26 11:30:00,204.78,204.83,204.78,204.79,825.0,189.2921,189.3383,189.2921,189.3014,825.0
2019-12-26 11:35:00,204.73,205.06,204.65,205.06,8211.0,189.2459,189.5509,189.1719,189.5509,8211.0
2019-12-26 11:40:00,204.95,205.17,204.95,205.17,4761.0,189.4493,189.6526,189.4493,189.6526,4761.0
2019-12-26 11:45:00,205.11,205.15,204.98,205.11,4103.0,189.5972,189.6341,189.477,189.5972,4103.0
2019-12-26 11:50:00,204.99,205.04,204.79,204.87,5850.0,189.4862,189.5325,189.3014,189.3753,5850.0
2019-12-26 11:55:00,204.82,204.82,204.61,204.61,2300.0,189.3291,189.3291,189.135,189.135,2300.0
2019-12-26 12:00:00,204.56,204.58,204.52,204.52,2795.0,189.0888,189.1072,189.0518,189.0518,2795.0
2019-12-26 12:05:00,204.52,204.56,204.5,204.51,4828.0,189.0518,189.0888,189.0333,189.0425,4828.0
2019-12-26 12:10:00,204.53,204.71,204.52,204.59,5673.0,189.061,189.2274,189.0518,189.1165,5673.0
2019-12-26 12:15:00,204.65,204.65,204.6,204.6,900.0,189.1719,189.1719,189.1257,189.1257,900.0
2019-12-26 12:20:00,204.61,204.61,204.31,204.35,5008.0,189.135,189.135,188.8577,188.8946,5008.0
2019-12-26 12:25:00,204.37,204.49,204.34,204.48,2811.0,188.9131,189.0241,188.8854,189.0148,2811.0
2019-12-26 12:30:00,204.5,204.62,204.5,204.62,924.0,189.0333,189.1442,189.0333,189.1442,924.0
2019-12-26 12:35:00,204.59,204.59,204.54,204.55,1655.0,189.1165,189.1165,189.0703,189.0795,1655.0
2019-12-26 12:40:00,204.54,204.56,204.45,204.49,2341.0,189.0703,189.0888,188.9871,189.0241,2341.0
2019-12-26 12:45:00,204.49,204.76,204.45,204.76,3029.0,189.0241,189.2736,188.9871,189.2736,3029.0
2019-12-26 12:50:00,204.73,204.73,204.51,204.55,3334.0,189.2459,189.2459,189.0425,189.0795,3334.0
2019-12-26 12:55:00,204.54,204.55,204.41,204.51,1924.0,189.0703,189.0795,188.9501,189.0425,1924.0
2019-12-26 13:00:00,204.51,204.67,204.48,204.56,2582.0,189.0425,189.1904,189.0148,189.0888,2582.0
2019-12-26 13:05:00,204.62,204.63,204.5,204.5,2668.0,189.1442,189.1535,189.0333,189.0333,2668.0
2019-12-26 13:10:00,204.56,204.56,204.44,204.46,2800.0,189.0888,189.0888,188.9778,188.9963,2800.0
2019-12-26 13:15:00,204.46,204.47,204.36,204.4,8711.0,188.9963,189.0056,188.9039,188.9409,8711.0
2019-12-26 13:20:00,204.36,204.4,204.32,204.35,2214.0,188.9039,188.9409,188.8669,188.8946,2214.0
2019-12-26 13:25:00,204.33,204.37,204.2,204.2,4491.0,188.8762,188.9131,188.756,188.756,4491.0
2019-12-26 13:30:00,204.23,204.24,204.09,204.12,3476.0,188.7837,188.793,188.6543,188.682,3476.0
2019-12-26 13:35:00,204.14,204.25,204.12,204.21,5151.0,188.7005,188.8022,188.682,188.7652,5151.0
2019-12-26 13:40:00,204.21,204.28,204.18,204.24,4450.0,188.7652,188.8299,188.7375,188.793,4450.0
2019-12-26 13:45:00,204.27,204.39,204.2,204.28,2156.0,188.8207,188.9316,188.756,188.8299,2156.0
2019-12-26 13:50:00,204.28,204.5,204.27,204.49,2573.0,188.8299,189.0333,188.8207,189.0241,2573.0
2019-12-26 13:55:00,204.48,204.54,204.39,204.39,4473.0,189.0148,189.0703,188.9316,188.9316,4473.0
2019-12-26 14:00:00,204.39,204.47,204.38,204.47,2715.0,188.9316,189.0056,188.9224,189.0056,2715.0
2019-12-26 14:05:00,204.43,204.44,204.29,204.29,4355.0,188.9686,188.9778,188.8392,188.8392,4355.0
2019-12-26 14:10:00,204.28,204.38,204.27,204.36,2250.0,188.8299,188.9224,188.8207,188.9039,2250.0
2019-12-26 14:15:00,204.34,204.36,204.29,204.3,2600.0,188.8854,188.9039,188.8392,188.8484,2600.0
2019-12-26 14:20:00,204.3,204.34,204.23,204.24,4936.0,188.8484,188.8854,188.7837,188.793,4936.0
2019-12-26 14:25:00,204.29,204.31,204.25,204.3,1400.0,188.8392,188.8577,188.8022,188.8484,1400.0
2019-12-26 14:30:00,204.3,204.33,204.24,204.33,3734.0,188.8484,188.8762,188.793,188.8762,3734.0
2019-12-26 14:35:00,204.26,204.33,204.2,204.2,2760.0,188.8114,188.8762,188.756,188.756,2760.0
2019-12-26 14:40:00,204.21,204.28,204.01,204.01,4334.0,188.7652,188.8299,188.5804,188.5804,4334.0
2019-12-26 14:45:00,204.08,204.12,204.03,204.05,3852.0,188.6451,188.682,188.5988,188.6173,3852.0
2019-12-26 14:50:00,204.09,204.19,204.09,204.1,2982.0,188.6543,188.7467,188.6543,188.6635,2982.0
2019-12-26 14:55:00,204.1,204.17,204.06,204.09,3484.0,188.6635,188.7283,188.6266,188.6543,3484.0
2019-12-26 15:00:00,204.11,204.16,204.01,204.03,6348.0,188.6728,188.719,188.5804,188.5988,6348.0
2019-12-26 15:05:00,204.0,204.13,203.98,204.13,5058.0,188.5711,188.6913,188.5526,188.6913,5058.0
2019-12-26 15:10:00,204.12,204.2,204.12,204.17,2750.0,188.682,188.756,188.682,188.7283,2750.0
2019-12-26 15:15:00,204.18,204.29,204.1,204.24,5078.0,188.7375,188.8392,188.6635,188.793,5078.0
2019-12-26 15:20:00,204.27,204.3,204.22,204.23,4323.0,188.8207,188.8484,188.7745,188.7837,4323.0
2019-12-26 15:25:00,204.23,204.24,204.14,204.21,4132.0,188.7837,188.793,188.7005,188.7652,4132.0
2019-12-26 15:30:00,204.2,204.2,204.04,204.14,5454.0,188.756,188.756,188.6081,188.7005,5454.0
2019-12-26 15:35:00,204.14,204.24,204.1,204.16,7230.0,188.7005,188.793,188.6635,188.719,7230.0
2019-12-26 15:40:00,204.16,204.36,204.14,204.36,10795.0,188.719,188.9039,188.7005,188.9039,10795.0
2019-12-26 15:45:00,204.35,204.47,204.12,204.25,15416.0,188.8946,189.0056,188.682,188.8022,15416.0
2019-12-26 15:50:00,204.2,204.29,204.13,204.29,13876.0,188.756,188.8392,188.6913,188.8392,13876.0
2019-12-26 15:55:00,204.25,204.46,204.05,204.38,56312.0,188.8022,188.9963,188.6173,188.9224,56312.0
2019-12-27 09:30:00,204.44,204.53,203.79,204.21,11059.0,188.9778,189.061,188.377,188.7652,11059.0
2019-12-27 09:35:00,204.43,204.48,204.18,204.18,3182.0,188.9686,189.0148,188.7375,188.7375,3182.0
2019-12-27 09:40:00,204.36,204.36,203.92,204.06,4677.0,188.9039,188.9039,188.4972,188.6266,4677.0
2019-12-27 09:45:00,204.17,204.46,204.07,204.38,2600.0,188.7283,188.9963,188.6358,188.9224,2600.0
2019-12-27 09:50:00,204.38,204.38,203.97,204.18,3115.0,188.9224,188.9224,188.5434,188.7375,3115.0
2019-12-27 09:55:00,204.08,204.12,203.8,203.85,5975.0,188.6451,188.682,188.3862,188.4325,5975.0
2019-12-27 10:00:00,203.87,204.0,203.62,204.0,4375.0,188.4509,188.5711,188.2198,188.5711,4375.0
2019-12-27 10:05:00,203.94,204.09,203.91,203.97,4605.0,188.5156,188.6543,188.4879,188.5434,4605.0
2019-12-27 10:10:00,203.98,204.18,203.91,204.03,10576.0,188.5526,188.7375,188.4879,188.5988,10576.0
2019-12-27 10:15:00,204.1,204.28,204.03,204.21,13283.0,188.6635,188.8299,188.5988,188.7652,13283.0
2019-12-27 10:20:00,204.2,204.53,204.15,204.24,9685.0,188.756,189.061,188.7098,188.793,9685.0
2019-12-27 10:25:00,204.24,204.48,204.21,204.43,4704.0,188.793,189.0148,188.7652,188.9686,4704.0
2019-12-27 10:30:00,204.39,204.42,204.3,204.38,4075.0,188.9316,188.9593,188.8484,188.9224,4075.0
2019-12-27 10:35:00,204.41,204.49,204.31,204.31,3352.0,188.9501,189.0241,188.8577,188.8577,3352.0
2019-12-27 10:40:00,204.31,204.46,204.21,204.46,7087.0,188.8577,188.9963,188.7652,188.9963,7087.0
2019-12-27 10:45:00,204.45,204.81,204.45,204.68,6296.0,188.9871,189.3198,188.9871,189.1997,6296.0
2019-12-27 10:50:00,204.67,204.71,204.6,204.65,6250.0,189.1904,189.2274,189.1257,189.1719,6250.0
2019-12-27 10:55:00,204.72,204.95,204.72,204.8,25086.0,189.2367,189.4493,189.2367,189.3106,25086.0
2019-12-27 11:00:00,204.83,204.86,204.63,204.71,4041.0,189.3383,189.3661,189.1535,189.2274,4041.0
2019-12-27 11:05:00,204.67,204.67,204.49,204.52,13322.0,189.1904,189.1904,189.0241,189.0518,13322.0
2019-12-27 11:10:00,204.54,204.63,204.5,204.58,3005.0,189.0703,189.1535,189.0333,189.1072,3005.0
2019-12-27 11:15:00,204.6,204.75,204.57,204.69,4240.0,189.1257,189.2644,189.098,189.2089,4240.0
2019-12-27 11:20:00,204.7,204.8,204.67,204.79,2700.0,189.2182,189.3106,189.1904,189.3014,2700.0
2019-12-27 11:25:00,204.79,204.8,204.62,204.74,3358.0,189.3014,189.3106,189.1442,189.2551,3358.0
2019-12-27 11:30:00,204.75,204.87,204.69,204.78,3501.0,189.2644,189.3753,189.2089,189.2921,3501.0
2019-12-27 11:35:00,204.84,204.92,204.68,204.71,5539.0,189.3476,189.4215,189.1997,189.2274,5539.0
2019-12-27 11:40:00,204.71,204.79,204.67,204.69,2189.0,189.2274,189.3014,189.1904,189.2089,2189.0
2019-12-27 11:45:00,204.65,204.78,204.58,204.69,8182.0,189.1719,189.2921,189.1072,189.2089,8182.0
2019-12-27 11:50:00,204.68,204.81,204.67,204.69,3725.0,189.1997,189.3198,189.1904,189.2089,3725.0
2019-12-27 11:55:00,204.68,204.72,204.48,204.58,4791.0,189.1997,189.2367,189.0148,189.1072,4791.0
2019-12-27 12:00:00,204.54,204.55,204.29,204.31,3095.0,189.0703,189.0795,188.8392,188.8577,3095.0
2019-12-27 12:05:00,204.35,204.37,204.2,204.31,4628.0,188.8946,188.9131,188.756,188.8577,4628.0
2019-12-27 12:10:00,204.33,204.36,204.22,204.23,25106.0,188.8762,188.9039,188.7745,188.7837,25106.0
2019-12-27 12:15:00,204.23,204.66,204.23,204.61,4974.0,188.7837,189.1812,188.7837,189.135,4974.0
2019-12-27 12:20:00,204.58,204.58,204.35,204.35,4547.0,189.1072,189.1072,188.8946,188.8946,4547.0
2019-12-27 12:25:00,204.37,204.53,204.37,204.42,2562.0,188.9131,189.061,188.9131,188.9593,2562.0
2019-12-27 12:30:00,204.46,204.56,204.44,204.56,2326.0,188.9963,189.0888,188.9778,189.0888,2326.0
2019-12-27 12:35:00,204.6,204.6,204.37,204.37,2492.0,189.1257,189.1257,188.9131,188.9131,2492.0
2019-12-27 12:40:00,204.37,204.43,204.31,204.41,4530.0,188.9131,188.9686,188.8577,188.9501,4530.0
2019-12-27 12:45:00,204.38,204.49,204.38,204.42,2255.0,188.9224,189.0241,188.9224,188.9593,2255.0
2019-12-27 12:50:00,204.44,204.44,204.38,204.42,2297.0,188.9778,188.9778,188.9224,188.9593,2297.0
2019-12-27 12:55:00,204.42,204.42,204.31,204.33,2052.0,188.9593,188.9593,188.8577,188.8762,2052.0
2019-12-27 13:00:00,204.34,204.39,204.31,204.38,30894.0,188.8854,188.9316,188.8577,188.9224,30894.0
2019-12-27 13:05:00,204.38,204.61,204.38,204.59,2799.0,188.9224,189.135,188.9224,189.1165,2799.0
2019-12-27 13:10:00,204.65,204.68,204.49,204.51,4536.0,189.1719,189.1997,189.0241,189.0425,4536.0
2019-12-27 13:15:00,204.45,204.46,204.36,204.37,3230.0,188.9871,188.9963,188.9039,188.9131,3230.0
2019-12-27 13:20:00,204.34,204.39,204.3,204.34,3164.0,188.8854,188.9316,188.8484,188.8854,3164.0
2019-12-27 13:25:00,204.35,204.35,203.95,203.96,9542.0,188.8946,188.8946,188.5249,188.5341,9542.0
2019-12-27 13:30:00,204.03,204.09,203.98,203.98,8679.0,188.5988,188.6543,188.5526,188.5526,8679.0
2019-12-27 13:35:00,204.03,204.1,204.03,204.09,2656.0,188.5988,188.6635,188.5988,188.6543,2656.0
2019-12-27 13:40:00,204.06,204.06,203.93,204.0,5007.0,188.6266,188.6266,188.5064,188.5711,5007.0
2019-12-27 13:45:00,203.99,204.06,203.84,204.06,5470.0,188.5619,188.6266,188.4232,188.6266,5470.0
2019-12-27 13:50:00,204.05,204.05,203.84,203.84,2663.0,188.6173,188.6173,188.4232,188.4232,2663.0
2019-12-27 13:55:00,203.83,203.97,203.82,203.84,4663.0,188.414,188.5434,188.4047,188.4232,4663.0
2019-12-27 14:00:00,203.83,203.95,203.83,203.93,3762.0,188.414,188.5249,188.414,188.5064,3762.0
2019-12-27 14:05:00,203.94,204.09,203.94,204.06,3655.0,188.5156,188.6543,188.5156,188.6266,3655.0
2019-12-27 14:10:00,204.05,204.12,204.02,204.07,7235.0,188.6173,188.682,188.5896,188.6358,7235.0
2019-12-27 14:15:00,204.07,204.08,203.64,203.72,10142.0,188.6358,188.6451,188.2383,188.3123,10142.0
2019-12-27 14:20:00,203.88,203.99,203.76,203.76,5707.0,188.4602,188.5619,188.3493,188.3493,5707.0
2019-12-27 14:25:00,203.73,203.82,203.71,203.76,2067.0,188.3215,188.4047,188.303,188.3493,2067.0
2019-12-27 14:30:00,203.76,203.76,203.59,203.63,4856.0,188.3493,188.3493,188.1921,188.2291,4856.0
2019-12-27 14:35:00,203.65,203.93,203.63,203.92,3848.0,188.2476,188.5064,188.2291,188.4972,3848.0
2019-12-27 14:40:00,203.91,203.96,203.74,203.77,19395.0,188.4879,188.5341,188.3308,188.3585,19395.0
2019-12-27 14:45:00,203.75,204.14,203.73,204.14,3658.0,188.34,188.7005,188.3215,188.7005,3658.0
2019-12-27 14:50:00,204.16,204.17,204.03,204.05,4202.0,188.719,188.7283,188.5988,188.6173,4202.0
2019-12-27 14:55:00,204.01,204.17,203.98,204.1,4648.0,188.5804,188.7283,188.5526,188.6635,4648.0
2019-12-27 15:00:00,204.09,204.17,204.09,204.13,1569.0,188.6543,188.7283,188.6543,188.6913,1569.0
2019-12-27 15:05:00,204.13,204.22,203.99,204.0,12134.0,188.6913,188.7745,188.5619,188.5711,12134.0
2019-12-27 15:10:00,203.98,204.04,203.93,204.03,3226.0,188.5526,188.6081,188.5064,188.5988,3226.0
2019-12-27 15:15:00,204.04,204.19,204.04,204.19,3679.0,188.6081,188.7467,188.6081,188.7467,3679.0
2019-12-27 15:20:00,204.19,204.29,204.13,204.13,12748.0,188.7467,188.8392,188.6913,188.6913,12748.0
2019-12-27 15:25:00,204.16,204.23,204.11,204.16,6106.0,188.719,188.7837,188.6728,188.719,6106.0
2019-12-27 15:30:00,204.17,204.22,204.13,204.21,5719.0,188.7283,188.7745,188.6913,188.7652,5719.0
2019-12-27 15:35:00,204.19,204.32,204.19,204.22,4914.0,188.7467,188.8669,188.7467,188.7745,4914.0
2019-12-27 15:40:00,204.24,204.26,203.94,203.95,7133.0,188.793,188.8114,188.5156,188.5249,7133.0
2019-12-27 15:45:00,203.95,204.11,203.86,203.87,13529.0,188.5249,188.6728,188.4417,188.4509,13529.0
2019-12-27 15:50:00,203.82,204.08,203.8,204.02,14388.0,188.4047,188.6451,188.3862,188.5896,14388.0
2019-12-27 15:55:00,204.05,204.26,203.96,203.96,59383.0,188.6173,188.8114,188.5341,188.5341,59383.0
2019-12-30 09:30:00,203.7,204.14,203.14,203.75,21854.0,188.2938,188.7005,187.7762,188.34,21854.0
2019-12-30 09:35:00,203.49,203.6,202.79,203.31,3413.0,188.0997,188.2014,187.4526,187.9333,3413.0
2019-12-30 09:40:00,203.15,203.21,203.13,203.13,607.0,187.7854,187.8409,187.7669,187.7669,607.0
2019-12-30 09:45:00,203.11,203.17,202.56,202.56,15598.0,187.7484,187.8039,187.24,187.24,15598.0
2019-12-30 09:50:00,202.66,202.84,202.38,202.84,8568.0,187.3325,187.4988,187.0736,187.4988,8568.0
2019-12-30 09:55:00,202.92,203.26,202.78,203.12,3757.0,187.5728,187.8871,187.4434,187.7577,3757.0
2019-12-30 10:00:00,203.14,203.31,203.13,203.31,6804.0,187.7762,187.9333,187.7669,187.9333,6804.0
2019-12-30 10:05:00,203.39,203.61,203.37,203.38,6319.0,188.0072,188.2106,187.9888,187.998,6319.0
2019-12-30 10:10:00,203.32,203.33,202.91,203.15,6169.0,187.9425,187.9518,187.5635,187.7854,6169.0
2019-12-30 10:15:00,203.06,203.1,202.97,202.99,3200.0,187.7022,187.7392,187.619,187.6375,3200.0
2019-12-30 10:20:00,203.03,203.06,202.89,203.0,4761.0,187.6745,187.7022,187.5451,187.6467,4761.0
2019-12-30 10:25:00,202.94,203.05,202.92,202.95,5259.0,187.5913,187.693,187.5728,187.6005,5259.0
2019-12-30 10:30:00,202.95,203.05,202.95,203.02,5314.0,187.6005,187.693,187.6005,187.6652,5314.0
2019-12-30 10:35:00,203.01,203.02,202.54,202.67,4468.0,187.656,187.6652,187.2215,187.3417,4468.0
2019-12-30 10:40:00,202.72,203.0,202.72,202.93,2806.0,187.3879,187.6467,187.3879,187.582,2806.0
2019-12-30 10:45:00,203.01,203.06,202.78,202.78,4469.0,187.656,187.7022,187.4434,187.4434,4469.0
2019-12-30 10:50:00,202.72,203.07,202.52,202.99,5260.0,187.3879,187.7114,187.203,187.6375,5260.0
2019-12-30 10:55:00,203.01,203.23,202.99,203.21,3363.0,187.656,187.8593,187.6375,187.8409,3363.0
2019-12-30 11:00:00,203.33,203.58,203.28,203.45,6431.0,187.9518,188.1829,187.9056,188.0627,6431.0
2019-12-30 11:05:00,203.42,203.52,203.23,203.48,5650.0,188.035,188.1274,187.8593,188.0904,5650.0
2019-12-30 11:10:00,203.49,203.76,203.49,203.76,5452.0,188.0997,188.3493,188.0997,188.3493,5452.0
2019-12-30 11:15:00,203.74,203.74,203.58,203.66,8804.0,188.3308,188.3308,188.1829,188.2568,8804.0
2019-12-30 11:20:00,203.66,204.24,203.66,204.22,5300.0,188.2568,188.793,188.2568,188.7745,5300.0
2019-12-30 11:25:00,204.22,204.52,204.22,204.34,6734.0,188.7745,189.0518,188.7745,188.8854,6734.0
2019-12-30 11:30:00,204.37,204.49,204.12,204.18,10762.0,188.9131,189.0241,188.682,188.7375,10762.0
2019-12-30 11:35:00,204.21,204.24,203.92,204.04,7478.0,188.7652,188.793,188.4972,188.6081,7478.0
2019-12-30 11:40:00,204.02,204.49,203.97,204.44,6045.0,188.5896,189.0241,188.5434,188.9778,6045.0
2019-12-30 11:45:00,204.44,204.44,204.15,204.15,7138.0,188.9778,188.9778,188.7098,188.7098,7138.0
2019-12-30 11:50:00,204.12,204.13,203.83,203.84,7553.0,188.682,188.6913,188.414,188.4232,7553.0
2019-12-30 11:55:00,203.8,204.01,203.8,203.96,6114.0,188.3862,188.5804,188.3862,188.5341,6114.0
2019-12-30 12:00:00,204.0,204.07,203.97,204.04,7888.0,188.5711,188.6358,188.5434,188.6081,7888.0
2019-12-30 12:05:00,204.16,204.21,204.12,204.16,2350.0,188.719,188.7652,188.682,188.719,2350.0
2019-12-30 12:10:00,204.16,204.29,204.16,204.2,3981.0,188.719,188.8392,188.719,188.756,3981.0
2019-12-30 12:15:00,204.13,204.23,204.12,204.23,2128.0,188.6913,188.7837,188.682,188.7837,2128.0
2019-12-30 12:20:00,204.29,204.35,204.16,204.35,2150.0,188.8392,188.8946,188.719,188.8946,2150.0
2019-12-30 12:25:00,204.31,204.59,204.28,204.5,8508.0,188.8577,189.1165,188.8299,189.0333,8508.0
2019-12-30 12:30:00,204.49,204.52,204.3,204.31,2550.0,189.0241,189.0518,188.8484,188.8577,2550.0
2019-12-30 12:35:00,204.29,204.33,204.22,204.25,3290.0,188.8392,188.8762,188.7745,188.8022,3290.0
2019-12-30 12:40:00,204.23,204.31,204.2,204.23,3093.0,188.7837,188.8577,188.756,188.7837,3093.0
2019-12-30 12:45:00,204.27,204.35,204.13,204.34,5997.0,188.8207,188.8946,188.6913,188.8854,5997.0
2019-12-30 12:50:00,204.29,204.33,204.19,204.19,4365.0,188.8392,188.8762,188.7467,188.7467,4365.0
2019-12-30 12:55:00,204.17,204.28,204.17,204.25,2160.0,188.7283,188.8299,188.7283,188.8022,2160.0
2019-12-30 13:00:00,204.13,204.31,204.13,204.25,5054.0,188.6913,188.8577,188.6913,188.8022,5054.0
2019-12-30 13:05:00,204.21,204.31,204.13,204.16,3373.0,188.7652,188.8577,188.6913,188.719,3373.0
2019-12-30 13:10:00,204.15,204.15,204.0,204.03,2635.0,188.7098,188.7098,188.5711,188.5988,2635.0
2019-12-30 13:15:00,204.1,204.18,204.08,204.09,3825.0,188.6635,188.7375,188.6451,188.6543,3825.0
2019-12-30 13:20:00,204.07,204.22,204.07,204.11,9740.0,188.6358,188.7745,188.6358,188.6728,9740.0
2019-12-30 13:25:00,204.12,204.18,203.98,204.02,4221.0,188.682,188.7375,188.5526,188.5896,4221.0
2019-12-30 13:30:00,204.01,204.01,203.93,203.96,1300.0,188.5804,188.5804,188.5064,188.5341,1300.0
2019-12-30 13:35:00,203.96,204.02,203.91,203.91,3001.0,188.5341,188.5896,188.4879,188.4879,3001.0
2019-12-30 13:40:00,203.9,203.97,203.85,203.96,3201.0,188.4787,188.5434,188.4325,188.5341,3201.0
2019-12-30 13:45:00,203.99,204.04,203.84,203.84,8331.0,188.5619,188.6081,188.4232,188.4232,8331.0
2019-12-30 13:50:00,203.9,204.04,203.84,203.89,4478.0,188.4787,188.6081,188.4232,188.4694,4478.0
2019-12-30 13:55:00,203.84,203.86,203.73,203.85,3801.0,188.4232,188.4417,188.3215,188.4325,3801.0
2019-12-30 14:00:00,203.81,203.82,203.58,203.58,2887.0,188.3955,188.4047,188.1829,188.1829,2887.0
2019-12-30 14:05:00,203.56,203.65,203.53,203.61,3739.0,188.1644,188.2476,188.1367,188.2106,3739.0
2019-12-30 14:10:00,203.59,203.68,203.57,203.61,2218.0,188.1921,188.2753,188.1736,188.2106,2218.0
2019-12-30 14:15:00,203.6,203.66,203.57,203.62,4117.0,188.2014,188.2568,188.1736,188.2198,4117.0
2019-12-30 14:20:00,203.59,203.59,203.32,203.32,2794.0,188.1921,188.1921,187.9425,187.9425,2794.0
2019-12-30 14:25:00,203.39,203.59,203.37,203.59,4444.0,188.0072,188.1921,187.9888,188.1921,4444.0
2019-12-30 14:30:00,203.69,203.86,203.68,203.83,2727.0,188.2846,188.4417,188.2753,188.414,2727.0
2019-12-30 14:35:00,203.83,203.86,203.65,203.68,7023.0,188.414,188.4417,188.2476,188.2753,7023.0
2019-12-30 14:40:00,203.65,203.73,203.56,203.56,6559.0,188.2476,188.3215,188.1644,188.1644,6559.0
2019-12-30 14:45:00,203.59,203.66,203.54,203.61,6733.0,188.1921,188.2568,188.1459,188.2106,6733.0
2019-12-30 14:50:00,203.62,203.63,203.57,203.58,4163.0,188.2198,188.2291,188.1736,188.1829,4163.0
2019-12-30 14:55:00,203.59,203.6,203.44,203.45,3915.0,188.1921,188.2014,188.0535,188.0627,3915.0
2019-12-30 15:00:00,203.45,203.5,203.37,203.44,7169.0,188.0627,188.1089,187.9888,188.0535,7169.0
2019-12-30 15:05:00,203.41,203.67,203.41,203.64,6746.0,188.0257,188.2661,188.0257,188.2383,6746.0
2019-12-30 15:10:00,203.61,203.68,203.59,203.68,5213.0,188.2106,188.2753,188.1921,188.2753,5213.0
2019-12-30 15:15:00,203.71,203.93,203.71,203.87,6501.0,188.303,188.5064,188.303,188.4509,6501.0
2019-12-30 15:20:00,203.87,203.98,203.58,203.58,17012.0,188.4509,188.5526,188.1829,188.1829,17012.0
2019-12-30 15:25:00,203.6,203.73,203.46,203.7,7045.0,188.2014,188.3215,188.072,188.2938,7045.0
2019-12-30 15:30:00,203.7,203.72,203.4,203.48,7093.0,188.2938,188.3123,188.0165,188.0904,7093.0
2019-12-30 15:35:00,203.49,203.58,203.27,203.27,11673.0,188.0997,188.1829,187.8963,187.8963,11673.0
2019-12-30 15:40:00,203.3,203.37,203.17,203.17,16903.0,187.9241,187.9888,187.8039,187.8039,16903.0
2019-12-30 15:45:00,203.14,203.23,203.01,203.04,24706.0,187.7762,187.8593,187.656,187.6837,24706.0
2019-12-30 15:50:00,203.0,203.22,202.89,203.13,21508.0,187.6467,187.8501,187.5451,187.7669,21508.0
2019-12-30 15:55:00,203.1,203.17,202.78,203.04,61105.0,187.7392,187.8039,187.4434,187.6837,61105.0
2019-12-31 09:30:00,202.88,203.35,202.68,203.14,14012.0,187.5358,187.9703,187.3509,187.7762,14012.0
2019-12-31 09:35:00,203.0,203.34,202.9,202.94,11001.0,187.6467,187.961,187.5543,187.5913,11001.0
2019-12-31 09:40:00,202.98,203.0,202.57,202.69,7307.0,187.6283,187.6467,187.2493,187.3602,7307.0
2019-12-31 09:45:00,202.69,202.9,202.29,202.44,14562.0,187.3602,187.5543,186.9904,187.1291,14562.0
2019-12-31 09:50:00,202.43,202.7,202.37,202.54,23612.0,187.1199,187.3694,187.0644,187.2215,23612.0
2019-12-31 09:55:00,202.54,202.55,202.15,202.44,19841.0,187.2215,187.2308,186.861,187.1291,19841.0
2019-12-31 10:00:00,202.44,202.57,202.15,202.24,9723.0,187.1291,187.2493,186.861,186.9442,9723.0
2019-12-31 10:05:00,202.25,203.04,202.25,203.04,10848.0,186.9535,187.6837,186.9535,187.6837,10848.0
2019-12-31 10:10:00,203.05,203.06,202.63,202.7,9513.0,187.693,187.7022,187.3047,187.3694,9513.0
2019-12-31 10:15:00,202.7,203.13,202.7,202.96,9082.0,187.3694,187.7669,187.3694,187.6098,9082.0
2019-12-31 10:20:00,202.96,203.25,202.9,203.08,11859.0,187.6098,187.8778,187.5543,187.7207,11859.0
2019-12-31 10:25:00,203.09,203.22,202.76,202.76,6592.0,187.7299,187.8501,187.4249,187.4249,6592.0
2019-12-31 10:30:00,202.71,202.76,202.47,202.52,9377.0,187.3787,187.4249,187.1568,187.203,9377.0
2019-12-31 10:35:00,202.43,202.65,202.43,202.6,7594.0,187.1199,187.3232,187.1199,187.277,7594.0
2019-12-31 10:40:00,202.58,202.58,202.3,202.45,13190.0,187.2585,187.2585,186.9997,187.1383,13190.0
2019-12-31 10:45:00,202.37,202.4,202.2,202.22,19808.0,187.0644,187.0921,186.9072,186.9257,19808.0
2019-12-31 10:50:00,202.17,202.28,202.15,202.26,7087.0,186.8795,186.9812,186.861,186.9627,7087.0
2019-12-31 10:55:00,202.27,202.35,202.14,202.21,12354.0,186.972,187.0459,186.8518,186.9165,12354.0
2019-12-31 11:00:00,202.2,202.29,202.0,202.07,11808.0,186.9072,186.9904,186.7224,186.7871,11808.0
2019-12-31 11:05:00,202.13,202.39,202.04,202.39,37351.0,186.8425,187.0829,186.7593,187.0829,37351.0
2019-12-31 11:10:00,202.42,202.81,202.42,202.78,7097.0,187.1106,187.4711,187.1106,187.4434,7097.0
2019-12-31 11:15:00,202.77,202.77,202.45,202.5,9551.0,187.4341,187.4341,187.1383,187.1846,9551.0
2019-12-31 11:20:00,202.56,202.58,202.19,202.32,5056.0,187.24,187.2585,186.898,187.0182,5056.0
2019-12-31 11:25:00,202.39,202.39,202.14,202.22,6588.0,187.0829,187.0829,186.8518,186.9257,6588.0
2019-12-31 11:30:00,202.24,202.26,202.06,202.13,12105.0,186.9442,186.9627,186.7778,186.8425,12105.0
2019-12-31 11:35:00,202.14,202.28,202.12,202.26,4482.0,186.8518,186.9812,186.8333,186.9627,4482.0
2019-12-31 11:40:00,202.26,202.35,202.22,202.35,10043.0,186.9627,187.0459,186.9257,187.0459,10043.0
2019-12-31 11:45:00,202.33,202.58,202.3,202.51,13101.0,187.0274,187.2585,186.9997,187.1938,13101.0
2019-12-31 11:50:00,202.51,202.88,202.48,202.66,12703.0,187.1938,187.5358,187.1661,187.3325,12703.0
2019-12-31 11:55:00,202.71,202.75,202.53,202.53,6127.0,187.3787,187.4156,187.2123,187.2123,6127.0
2019-12-31 12:00:00,202.54,202.6,202.16,202.3,11093.0,187.2215,187.277,186.8703,186.9997,11093.0
2019-12-31 12:05:00,202.34,202.48,202.24,202.36,7785.0,187.0367,187.1661,186.9442,187.0551,7785.0
2019-12-31 12:10:00,202.42,202.46,202.31,202.34,5032.0,187.1106,187.1476,187.0089,187.0367,5032.0
2019-12-31 12:15:00,202.31,202.35,202.26,202.26,2518.0,187.0089,187.0459,186.9627,186.9627,2518.0
2019-12-31 12:20:00,202.27,202.48,202.25,202.45,4663.0,186.972,187.1661,186.9535,187.1383,4663.0
2019-12-31 12:25:00,202.37,202.6,202.37,202.59,3728.0,187.0644,187.277,187.0644,187.2678,3728.0
2019-12-31 12:30:00,202.59,202.62,202.36,202.39,4296.0,187.2678,187.2955,187.0551,187.0829,4296.0
2019-12-31 12:35:00,202.43,202.49,202.38,202.46,4892.0,187.1199,187.1753,187.0736,187.1476,4892.0
2019-12-31 12:40:00,202.46,202.48,202.36,202.4,3800.0,187.1476,187.1661,187.0551,187.0921,3800.0
2019-12-31 12:45:00,202.45,202.48,202.33,202.34,4330.0,187.1383,187.1661,187.0274,187.0367,4330.0
2019-12-31 12:50:00,202.39,202.52,202.37,202.52,5361.0,187.0829,187.203,187.0644,187.203,5361.0
2019-12-31 12:55:00,202.55,202.79,202.52,202.58,4606.0,187.2308,187.4526,187.203,187.2585,4606.0
2019-12-31 13:00:00,202.6,202.8,202.6,202.66,9461.0,187.277,187.4619,187.277,187.3325,9461.0
2019-12-31 13:05:00,202.64,202.71,202.58,202.71,4768.0,187.314,187.3787,187.2585,187.3787,4768.0
2019-12-31 13:10:00,202.79,202.8,202.73,202.75,3613.0,187.4526,187.4619,187.3972,187.4156,3613.0
2019-12-31 13:15:00,202.76,202.84,202.75,202.81,3174.0,187.4249,187.4988,187.4156,187.4711,3174.0
2019-12-31 13:20:00,202.81,203.12,202.81,203.09,2484.0,187.4711,187.7577,187.4711,187.7299,2484.0
2019-12-31 13:25:00,203.16,203.64,203.15,203.54,17358.0,187.7946,188.2383,187.7854,188.1459,17358.0
2019-12-31 13:30:00,203.6,203.61,203.21,203.32,8885.0,188.2014,188.2106,187.8409,187.9425,8885.0
2019-12-31 13:35:00,203.4,203.5,203.3,203.5,5447.0,188.0165,188.1089,187.9241,188.1089,5447.0
2019-12-31 13:40:00,203.58,203.84,203.58,203.79,15621.0,188.1829,188.4232,188.1829,188.377,15621.0
2019-12-31 13:45:00,203.7,203.75,203.62,203.66,5368.0,188.2938,188.34,188.2198,188.2568,5368.0
2019-12-31 13:50:00,203.71,203.78,203.62,203.76,5735.0,188.303,188.3677,188.2198,188.3493,5735.0
2019-12-31 13:55:00,203.79,203.88,203.63,203.74,7631.0,188.377,188.4602,188.2291,188.3308,7631.0
2019-12-31 14:00:00,203.76,203.95,203.68,203.95,7021.0,188.3493,188.5249,188.2753,188.5249,7021.0
2019-12-31 14:05:00,203.93,204.13,203.89,203.96,8577.0,188.5064,188.6913,188.4694,188.5341,8577.0
2019-12-31 14:10:00,204.0,204.0,203.82,203.89,4457.0,188.5711,188.5711,188.4047,188.4694,4457.0
2019-12-31 14:15:00,203.89,203.89,203.56,203.71,7641.0,188.4694,188.4694,188.1644,188.303,7641.0
2019-12-31 14:20:00,203.66,203.82,203.63,203.79,3821.0,188.2568,188.4047,188.2291,188.377,3821.0
2019-12-31 14:25:00,203.75,203.8,203.67,203.74,7695.0,188.34,188.3862,188.2661,188.3308,7695.0
2019-12-31 14:30:00,203.79,203.83,203.75,203.76,3153.0,188.377,188.414,188.34,188.3493,3153.0
2019-12-31 14:35:00,203.78,203.92,203.73,203.89,8297.0,188.3677,188.4972,188.3215,188.4694,8297.0
2019-12-31 14:40:00,203.89,203.92,203.72,203.76,8555.0,188.4694,188.4972,188.3123,188.3493,8555.0
2019-12-31 14:45:00,203.75,203.76,203.57,203.57,6614.0,188.34,188.3493,188.1736,188.1736,6614.0
2019-12-31 14:50:00,203.62,203.62,203.54,203.55,3576.0,188.2198,188.2198,188.1459,188.1551,3576.0
2019-12-31 14:55:00,203.55,203.6,203.43,203.5,8614.0,188.1551,188.2014,188.0442,188.1089,8614.0
2019-12-31 15:00:00,203.51,203.61,203.38,203.6,11551.0,188.1182,188.2106,187.998,188.2014,11551.0
2019-12-31 15:05:00,203.64,203.64,203.43,203.59,5383.0,188.2383,188.2383,188.0442,188.1921,5383.0
2019-12-31 15:10:00,203.62,203.8,203.6,203.65,6711.0,188.2198,188.3862,188.2014,188.2476,6711.0
2019-12-31 15:15:00,203.67,203.81,203.61,203.75,12403.0,188.2661,188.3955,188.2106,188.34,12403.0
2019-12-31 15:20:00,203.76,204.08,203.75,204.05,11619.0,188.3493,188.6451,188.34,188.6173,11619.0
2019-12-31 15:25:00,204.06,204.2,204.03,204.14,13469.0,188.6266,188.756,188.5988,188.7005,13469.0
2019-12-31 15:30:00,204.13,204.16,203.84,203.94,14649.0,188.6913,188.719,188.4232,188.5156,14649.0
2019-12-31 15:35:00,203.94,204.18,203.85,204.14,12382.0,188.5156,188.7375,188.4325,188.7005,12382.0
2019-12-31 15:40:00,204.16,204.47,204.15,204.45,17991.0,188.719,189.0056,188.7098,188.9871,17991.0
2019-12-31 15:45:00,204.46,204.46,203.98,203.99,27249.0,188.9963,188.9963,188.5526,188.5619,27249.0
2019-12-31 15:50:00,204.0,204.17,203.76,203.97,31840.0,188.5711,188.7283,188.3493,188.5434,31840.0
2019-12-31 15:55:00,204.0,204.71,203.93,204.44,132339.0,188.5711,189.2274,188.5064,188.9778,132339.0
2020-01-02 09:30:00,205.39,205.85,204.88,204.88,35364.0,189.856,190.2812,189.3846,189.3846,35364.0
2020-01-02 09:35:00,204.82,204.98,204.18,204.68,8369.0,189.3291,189.477,188.7375,189.1997,8369.0
2020-01-02 09:40:00,204.82,204.98,204.4,204.59,9516.0,189.3291,189.477,188.9409,189.1165,9516.0
2020-01-02 09:45:00,204.59,205.2,204.37,204.6,7207.0,189.1165,189.6804,188.9131,189.1257,7207.0
2020-01-02 09:50:00,204.63,204.89,204.56,204.85,8717.0,189.1535,189.3938,189.0888,189.3568,8717.0
2020-01-02 09:55:00,204.71,204.95,204.7,204.8,8581.0,189.2274,189.4493,189.2182,189.3106,8581.0
2020-01-02 10:00:00,204.69,204.7,203.67,203.68,16773.0,189.2089,189.2182,188.2661,188.2753,16773.0
2020-01-02 10:05:00,203.67,203.99,203.41,203.82,9923.0,188.2661,188.5619,188.0257,188.4047,9923.0
2020-01-02 10:10:00,203.81,203.91,203.25,203.41,7242.0,188.3955,188.4879,187.8778,188.0257,7242.0
2020-01-02 10:15:00,203.33,203.41,202.9,203.13,13417.0,187.9518,188.0257,187.5543,187.7669,13417.0
2020-01-02 10:20:00,203.21,203.34,202.96,203.2,13453.0,187.8409,187.961,187.6098,187.8316,13453.0
2020-01-02 10:25:00,203.29,203.67,203.29,203.52,5086.0,187.9148,188.2661,187.9148,188.1274,5086.0
2020-01-02 10:30:00,203.51,203.52,203.01,203.08,7466.0,188.1182,188.1274,187.656,187.7207,7466.0
2020-01-02 10:35:00,203.01,203.41,202.99,203.14,11967.0,187.656,188.0257,187.6375,187.7762,11967.0
2020-01-02 10:40:00,203.08,203.42,202.93,203.33,9066.0,187.7207,188.035,187.582,187.9518,9066.0
2020-01-02 10:45:00,203.33,203.46,203.08,203.46,4989.0,187.9518,188.072,187.7207,188.072,4989.0
2020-01-02 10:50:00,203.39,203.49,202.96,203.1,7800.0,188.0072,188.0997,187.6098,187.7392,7800.0
2020-01-02 10:55:00,203.04,203.39,203.04,203.33,5004.0,187.6837,188.0072,187.6837,187.9518,5004.0
2020-01-02 11:00:00,203.39,203.48,203.26,203.4,6050.0,188.0072,188.0904,187.8871,188.0165,6050.0
2020-01-02 11:05:00,203.41,203.61,203.41,203.5,5242.0,188.0257,188.2106,188.0257,188.1089,5242.0
2020-01-02 11:10:00,203.56,203.69,203.51,203.69,3899.0,188.1644,188.2846,188.1182,188.2846,3899.0
2020-01-02 11:15:00,203.74,203.84,203.71,203.79,2400.0,188.3308,188.4232,188.303,188.377,2400.0
2020-01-02 11:20:00,203.78,203.79,203.67,203.74,2350.0,188.3677,188.377,188.2661,188.3308,2350.0
2020-01-02 11:25:00,203.69,203.7,203.5,203.62,7115.0,188.2846,188.2938,188.1089,188.2198,7115.0
2020-01-02 11:30:00,203.58,203.59,202.9,202.93,15677.0,188.1829,188.1921,187.5543,187.582,15677.0
2020-01-02 11:35:00,202.88,203.18,202.59,203.11,16300.0,187.5358,187.8131,187.2678,187.7484,16300.0
2020-01-02 11:40:00,203.11,203.22,202.99,203.18,4529.0,187.7484,187.8501,187.6375,187.8131,4529.0
2020-01-02 11:45:00,203.17,203.17,202.82,202.92,5551.0,187.8039,187.8039,187.4804,187.5728,5551.0
2020-01-02 11:50:00,202.88,202.92,202.84,202.87,3534.0,187.5358,187.5728,187.4988,187.5266,3534.0
2020-01-02 11:55:00,202.89,202.89,202.42,202.47,6111.0,187.5451,187.5451,187.1106,187.1568,6111.0
2020-01-02 12:00:00,202.47,202.59,202.39,202.53,4921.0,187.1568,187.2678,187.0829,187.2123,4921.0
2020-01-02 12:05:00,202.35,202.51,202.25,202.4,7752.0,187.0459,187.1938,186.9535,187.0921,7752.0
2020-01-02 12:10:00,202.39,202.39,202.23,202.3,5226.0,187.0829,187.0829,186.935,186.9997,5226.0
2020-01-02 12:15:00,202.28,202.35,202.1,202.12,8014.0,186.9812,187.0459,186.8148,186.8333,8014.0
2020-01-02 12:20:00,202.11,202.6,202.09,202.6,6933.0,186.8241,187.277,186.8056,187.277,6933.0
2020-01-02 12:25:00,202.64,202.76,202.6,202.62,3680.0,187.314,187.4249,187.277,187.2955,3680.0
2020-01-02 12:30:00,202.73,202.73,202.34,202.4,6310.0,187.3972,187.3972,187.0367,187.0921,6310.0
2020-01-02 12:35:00,202.39,202.51,202.26,202.48,4481.0,187.0829,187.1938,186.9627,187.1661,4481.0
2020-01-02 12:40:00,202.45,202.49,202.34,202.41,3616.0,187.1383,187.1753,187.0367,187.1014,3616.0
2020-01-02 12:45:00,202.4,202.42,202.29,202.42,4098.0,187.0921,187.1106,186.9904,187.1106,4098.0
2020-01-02 12:50:00,202.43,202.43,202.3,202.34,2303.0,187.1199,187.1199,186.9997,187.0367,2303.0
2020-01-02 12:55:00,202.37,202.83,202.37,202.62,20924.0,187.0644,187.4896,187.0644,187.2955,20924.0
2020-01-02 13:00:00,202.65,202.66,202.3,202.38,7947.0,187.3232,187.3325,186.9997,187.0736,7947.0
2020-01-02 13:05:00,202.42,202.61,202.42,202.52,4180.0,187.1106,187.2862,187.1106,187.203,4180.0
2020-01-02 13:10:00,202.51,202.51,202.3,202.3,4603.0,187.1938,187.1938,186.9997,186.9997,4603.0
2020-01-02 13:15:00,202.34,202.43,202.28,202.28,2809.0,187.0367,187.1199,186.9812,186.9812,2809.0
2020-01-02 13:20:00,202.2,202.41,202.2,202.33,3305.0,186.9072,187.1014,186.9072,187.0274,3305.0
2020-01-02 13:25:00,202.29,202.42,202.25,202.39,3217.0,186.9904,187.1106,186.9535,187.0829,3217.0
2020-01-02 13:30:00,202.41,202.61,202.36,202.52,4775.0,187.1014,187.2862,187.0551,187.203,4775.0
2020-01-02 13:35:00,202.48,202.57,202.43,202.57,2034.0,187.1661,187.2493,187.1199,187.2493,2034.0
2020-01-02 13:40:00,202.57,202.72,202.57,202.67,4024.0,187.2493,187.3879,187.2493,187.3417,4024.0
2020-01-02 13:45:00,202.72,202.87,202.66,202.85,4592.0,187.3879,187.5266,187.3325,187.5081,4592.0
2020-01-02 13:50:00,202.81,202.81,202.6,202.6,4877.0,187.4711,187.4711,187.277,187.277,4877.0
2020-01-02 13:55:00,202.61,203.0,202.61,202.9,3386.0,187.2862,187.6467,187.2862,187.5543,3386.0
2020-01-02 14:00:00,202.85,202.9,202.76,202.9,4165.0,187.5081,187.5543,187.4249,187.5543,4165.0
2020-01-02 14:05:00,202.88,203.05,202.79,203.05,3869.0,187.5358,187.693,187.4526,187.693,3869.0
2020-01-02 14:10:00,203.08,203.26,203.01,203.26,3600.0,187.7207,187.8871,187.656,187.8871,3600.0
2020-01-02 14:15:00,203.26,203.33,203.11,203.33,4711.0,187.8871,187.9518,187.7484,187.9518,4711.0
2020-01-02 14:20:00,203.3,203.71,203.29,203.68,6201.0,187.9241,188.303,187.9148,188.2753,6201.0
2020-01-02 14:25:00,203.67,203.8,203.61,203.72,4014.0,188.2661,188.3862,188.2106,188.3123,4014.0
2020-01-02 14:30:00,203.74,203.82,203.65,203.74,3630.0,188.3308,188.4047,188.2476,188.3308,3630.0
2020-01-02 14:35:00,203.74,203.86,203.68,203.71,3158.0,188.3308,188.4417,188.2753,188.303,3158.0
2020-01-02 14:40:00,203.71,203.99,203.7,203.88,5274.0,188.303,188.5619,188.2938,188.4602,5274.0
2020-01-02 14:45:00,203.93,204.11,203.93,204.1,6548.0,188.5064,188.6728,188.5064,188.6635,6548.0
2020-01-02 14:50:00,204.14,204.18,203.99,203.99,7282.0,188.7005,188.7375,188.5619,188.5619,7282.0
2020-01-02 14:55:00,203.96,204.11,203.85,203.92,7666.0,188.5341,188.6728,188.4325,188.4972,7666.0
2020-01-02 15:00:00,203.97,204.02,203.88,204.0,4822.0,188.5434,188.5896,188.4602,188.5711,4822.0
2020-01-02 15:05:00,203.96,203.96,203.64,203.66,6485.0,188.5341,188.5341,188.2383,188.2568,6485.0
2020-01-02 15:10:00,203.68,203.87,203.66,203.78,11059.0,188.2753,188.4509,188.2568,188.3677,11059.0
2020-01-02 15:15:00,203.77,203.83,203.64,203.71,10673.0,188.3585,188.414,188.2383,188.303,10673.0
2020-01-02 15:20:00,203.74,203.83,203.66,203.82,9422.0,188.3308,188.414,188.2568,188.4047,9422.0
2020-01-02 15:25:00,203.81,203.88,203.62,203.64,13796.0,188.3955,188.4602,188.2198,188.2383,13796.0
2020-01-02 15:30:00,203.62,203.94,203.56,203.82,8689.0,188.2198,188.5156,188.1644,188.4047,8689.0
2020-01-02 15:35:00,203.91,203.99,203.85,203.89,11410.0,188.4879,188.5619,188.4325,188.4694,11410.0
2020-01-02 15:40:00,203.89,204.03,203.87,203.98,12775.0,188.4694,188.5988,188.4509,188.5526,12775.0
2020-01-02 15:45:00,203.98,204.3,203.98,204.3,12988.0,188.5526,188.8484,188.5526,188.8484,12988.0
2020-01-02 15:50:00,204.33,204.48,204.25,204.43,21036.0,188.8762,189.0148,188.8022,188.9686,21036.0
2020-01-02 15:55:00,204.43,204.94,204.33,204.91,86005.0,188.9686,189.44,188.8762,189.4123,86005.0
2020-01-03 09:30:00,202.01,203.55,200.8,203.43,34417.0,186.7316,188.1551,185.6131,188.0442,34417.0
2020-01-03 09:35:00,203.09,203.77,202.46,202.71,12683.0,187.7299,188.3585,187.1476,187.3787,12683.0
2020-01-03 09:40:00,202.89,203.28,202.32,202.34,13302.0,187.5451,187.9056,187.0182,187.0367,13302.0
2020-01-03 09:45:00,202.5,202.62,202.0,202.0,10388.0,187.1846,187.2955,186.7224,186.7224,10388.0
2020-01-03 09:50:00,202.12,202.27,201.42,202.01,17992.0,186.8333,186.972,186.1862,186.7316,17992.0
2020-01-03 09:55:00,201.98,202.68,201.9,202.12,8023.0,186.7039,187.3509,186.6299,186.8333,8023.0
2020-01-03 10:00:00,202.0,202.65,201.42,202.13,34671.0,186.7224,187.3232,186.1862,186.8425,34671.0
2020-01-03 10:05:00,202.12,202.65,202.12,202.55,8083.0,186.8333,187.3232,186.8333,187.2308,8083.0
2020-01-03 10:10:00,202.56,202.85,202.28,202.78,31000.0,187.24,187.5081,186.9812,187.4434,31000.0
2020-01-03 10:15:00,202.93,203.09,202.39,202.89,22201.0,187.582,187.7299,187.0829,187.5451,22201.0
2020-01-03 10:20:00,202.97,203.15,202.68,202.9,4150.0,187.619,187.7854,187.3509,187.5543,4150.0
2020-01-03 10:25:00,202.95,203.27,202.86,202.91,5736.0,187.6005,187.8963,187.5173,187.5635,5736.0
2020-01-03 10:30:00,202.99,203.17,202.81,203.06,8651.0,187.6375,187.8039,187.4711,187.7022,8651.0
2020-01-03 10:35:00,202.97,203.08,202.9,202.98,4208.0,187.619,187.7207,187.5543,187.6283,4208.0
2020-01-03 10:40:00,202.98,203.59,202.87,203.59,16193.0,187.6283,188.1921,187.5266,188.1921,16193.0
2020-01-03 10:45:00,203.53,203.74,202.92,202.99,16083.0,188.1367,188.3308,187.5728,187.6375,16083.0
2020-01-03 10:50:00,202.86,202.98,202.22,202.64,26584.0,187.5173,187.6283,186.9257,187.314,26584.0
2020-01-03 10:55:00,202.51,202.67,202.48,202.59,7329.0,187.1938,187.3417,187.1661,187.2678,7329.0
2020-01-03 11:00:00,202.63,202.91,202.56,202.91,6958.0,187.3047,187.5635,187.24,187.5635,6958.0
2020-01-03 11:05:00,202.96,203.1,202.7,202.7,11375.0,187.6098,187.7392,187.3694,187.3694,11375.0
2020-01-03 11:10:00,202.67,202.99,202.49,202.99,4324.0,187.3417,187.6375,187.1753,187.6375,4324.0
2020-01-03 11:15:00,202.88,203.04,202.69,202.69,8471.0,187.5358,187.6837,187.3602,187.3602,8471.0
2020-01-03 11:20:00,202.77,202.89,202.53,202.53,10532.0,187.4341,187.5451,187.2123,187.2123,10532.0
2020-01-03 11:25:00,202.59,202.85,202.53,202.61,7150.0,187.2678,187.5081,187.2123,187.2862,7150.0
2020-01-03 11:30:00,202.66,203.23,202.6,203.05,3986.0,187.3325,187.8593,187.277,187.693,3986.0
2020-01-03 11:35:00,203.17,203.58,203.14,203.54,5775.0,187.8039,188.1829,187.7762,188.1459,5775.0
2020-01-03 11:40:00,203.59,203.79,203.43,203.73,11780.0,188.1921,188.377,188.0442,188.3215,11780.0
2020-01-03 11:45:00,203.71,203.93,203.71,203.78,8601.0,188.303,188.5064,188.303,188.3677,8601.0
2020-01-03 11:50:00,203.82,203.87,203.47,203.8,11897.0,188.4047,188.4509,188.0812,188.3862,11897.0
2020-01-03 11:55:00,203.87,203.95,203.65,203.73,9099.0,188.4509,188.5249,188.2476,188.3215,9099.0
2020-01-03 12:00:00,203.8,203.93,203.8,203.85,5205.0,188.3862,188.5064,188.3862,188.4325,5205.0
2020-01-03 12:05:00,203.92,203.93,203.8,203.8,3082.0,188.4972,188.5064,188.3862,188.3862,3082.0
2020-01-03 12:10:00,203.73,203.75,203.52,203.63,5370.0,188.3215,188.34,188.1274,188.2291,5370.0
2020-01-03 12:15:00,203.64,203.86,203.64,203.8,6780.0,188.2383,188.4417,188.2383,188.3862,6780.0
2020-01-03 12:20:00,203.8,203.8,203.53,203.59,7780.0,188.3862,188.3862,188.1367,188.1921,7780.0
2020-01-03 12:25:00,203.53,203.59,203.4,203.44,4101.0,188.1367,188.1921,188.0165,188.0535,4101.0
2020-01-03 12:30:00,203.44,203.72,203.43,203.67,6044.0,188.0535,188.3123,188.0442,188.2661,6044.0
2020-01-03 12:35:00,203.69,203.91,203.68,203.88,7703.0,188.2846,188.4879,188.2753,188.4602,7703.0
2020-01-03 12:40:00,203.91,203.91,203.71,203.77,3350.0,188.4879,188.4879,188.303,188.3585,3350.0
2020-01-03 12:45:00,203.83,203.83,203.7,203.74,5028.0,188.414,188.414,188.2938,188.3308,5028.0
2020-01-03 12:50:00,203.79,203.87,203.71,203.8,5400.0,188.377,188.4509,188.303,188.3862,5400.0
2020-01-03 12:55:00,203.85,203.85,203.6,203.6,4813.0,188.4325,188.4325,188.2014,188.2014,4813.0
2020-01-03 13:00:00,203.6,203.91,203.56,203.89,8943.0,188.2014,188.4879,188.1644,188.4694,8943.0
2020-01-03 13:05:00,203.93,204.0,203.88,203.92,8160.0,188.5064,188.5711,188.4602,188.4972,8160.0
2020-01-03 13:10:00,203.94,203.94,203.66,203.71,5262.0,188.5156,188.5156,188.2568,188.303,5262.0
2020-01-03 13:15:00,203.71,203.71,203.42,203.42,2300.0,188.303,188.303,188.035,188.035,2300.0
2020-01-03 13:20:00,203.44,203.62,203.44,203.58,3296.0,188.0535,188.2198,188.0535,188.1829,3296.0
2020-01-03 13:25:00,203.6,203.66,203.6,203.63,2069.0,188.2014,188.2568,188.2014,188.2291,2069.0
2020-01-03 13:30:00,203.63,203.7,203.44,203.44,6259.0,188.2291,188.2938,188.0535,188.0535,6259.0
2020-01-03 13:35:00,203.4,203.41,202.93,203.19,7402.0,188.0165,188.0257,187.582,187.8224,7402.0
2020-01-03 13:40:00,203.13,203.3,203.02,203.12,4442.0,187.7669,187.9241,187.6652,187.7577,4442.0
2020-01-03 13:45:00,203.08,203.24,203.08,203.24,2893.0,187.7207,187.8686,187.7207,187.8686,2893.0
2020-01-03 13:50:00,203.27,203.34,203.2,203.21,3732.0,187.8963,187.961,187.8316,187.8409,3732.0
2020-01-03 13:55:00,203.22,203.31,203.16,203.28,1874.0,187.8501,187.9333,187.7946,187.9056,1874.0
2020-01-03 14:00:00,203.31,203.33,203.15,203.18,8672.0,187.9333,187.9518,187.7854,187.8131,8672.0
2020-01-03 14:05:00,203.19,203.19,202.8,202.82,4133.0,187.8224,187.8224,187.4619,187.4804,4133.0
2020-01-03 14:10:00,202.83,203.01,202.76,203.01,5085.0,187.4896,187.656,187.4249,187.656,5085.0
2020-01-03 14:15:00,203.0,203.33,202.98,203.33,7731.0,187.6467,187.9518,187.6283,187.9518,7731.0
2020-01-03 14:20:00,203.36,203.46,203.33,203.37,5746.0,187.9795,188.072,187.9518,187.9888,5746.0
2020-01-03 14:25:00,203.39,203.47,203.35,203.44,2941.0,188.0072,188.0812,187.9703,188.0535,2941.0
2020-01-03 14:30:00,203.45,203.51,203.2,203.25,15216.0,188.0627,188.1182,187.8316,187.8778,15216.0
2020-01-03 14:35:00,203.18,203.26,203.12,203.12,8104.0,187.8131,187.8871,187.7577,187.7577,8104.0
2020-01-03 14:40:00,203.11,203.31,203.11,203.31,3901.0,187.7484,187.9333,187.7484,187.9333,3901.0
2020-01-03 14:45:00,203.31,203.52,203.3,203.49,7761.0,187.9333,188.1274,187.9241,188.0997,7761.0
2020-01-03 14:50:00,203.5,203.79,203.5,203.78,9800.0,188.1089,188.377,188.1089,188.3677,9800.0
2020-01-03 14:55:00,203.8,203.92,203.79,203.9,8206.0,188.3862,188.4972,188.377,188.4787,8206.0
2020-01-03 15:00:00,203.91,204.34,203.9,204.31,14949.0,188.4879,188.8854,188.4787,188.8577,14949.0
2020-01-03 15:05:00,204.31,204.39,204.23,204.36,17714.0,188.8577,188.9316,188.7837,188.9039,17714.0
2020-01-03 15:10:00,204.36,204.36,203.79,203.84,9211.0,188.9039,188.9039,188.377,188.4232,9211.0
2020-01-03 15:15:00,203.84,203.89,203.7,203.79,5920.0,188.4232,188.4694,188.2938,188.377,5920.0
2020-01-03 15:20:00,203.77,203.83,203.54,203.64,6249.0,188.3585,188.414,188.1459,188.2383,6249.0
2020-01-03 15:25:00,203.64,203.72,203.43,203.43,7975.0,188.2383,188.3123,188.0442,188.0442,7975.0
2020-01-03 15:30:00,203.43,203.43,203.03,203.1,13114.0,188.0442,188.0442,187.6745,187.7392,13114.0
2020-01-03 15:35:00,203.1,203.16,202.96,202.98,21157.0,187.7392,187.7946,187.6098,187.6283,21157.0
2020-01-03 15:40:00,202.94,203.1,202.77,203.07,15839.0,187.5913,187.7392,187.4341,187.7114,15839.0
2020-01-03 15:45:00,203.08,203.21,202.74,202.96,28024.0,187.7207,187.8409,187.4064,187.6098,28024.0
2020-01-03 15:50:00,202.93,203.28,202.81,203.15,16436.0,187.582,187.9056,187.4711,187.7854,16436.0
2020-01-03 15:55:00,203.12,203.3,202.85,203.09,59093.0,187.7577,187.9241,187.5081,187.7299,59093.0
2020-01-06 09:30:00,202.0,202.84,201.94,202.56,16843.0,186.7224,187.4988,186.6669,187.24,16843.0
2020-01-06 09:35:00,202.56,203.12,202.56,203.0,28978.0,187.24,187.7577,187.24,187.6467,28978.0
2020-01-06 09:40:00,203.1,203.1,202.73,202.96,5172.0,187.7392,187.7392,187.3972,187.6098,5172.0
2020-01-06 09:45:00,202.95,204.08,202.86,203.9,6309.0,187.6005,188.6451,187.5173,188.4787,6309.0
2020-01-06 09:50:00,203.99,204.14,203.45,203.75,8342.0,188.5619,188.7005,188.0627,188.34,8342.0
2020-01-06 09:55:00,203.62,204.13,203.4,204.1,5720.0,188.2198,188.6913,188.0165,188.6635,5720.0
2020-01-06 10:00:00,203.9,204.09,203.73,203.8,6387.0,188.4787,188.6543,188.3215,188.3862,6387.0
2020-01-06 10:05:00,203.78,203.92,203.7,203.75,3750.0,188.3677,188.4972,188.2938,188.34,3750.0
2020-01-06 10:10:00,203.75,204.15,203.75,203.87,5329.0,188.34,188.7098,188.34,188.4509,5329.0
2020-01-06 10:15:00,204.01,204.14,203.89,203.95,5540.0,188.5804,188.7005,188.4694,188.5249,5540.0
2020-01-06 10:20:00,203.95,204.1,203.73,204.0,6315.0,188.5249,188.6635,188.3215,188.5711,6315.0
2020-01-06 10:25:00,204.03,204.05,203.87,204.05,5820.0,188.5988,188.6173,188.4509,188.6173,5820.0
2020-01-06 10:30:00,204.05,204.68,203.99,204.68,7299.0,188.6173,189.1997,188.5619,189.1997,7299.0
2020-01-06 10:35:00,204.7,204.87,204.69,204.86,6013.0,189.2182,189.3753,189.2089,189.3661,6013.0
2020-01-06 10:40:00,204.84,205.2,204.81,205.12,18233.0,189.3476,189.6804,189.3198,189.6064,18233.0
2020-01-06 10:45:00,205.13,205.28,205.11,205.2,8631.0,189.6156,189.7543,189.5972,189.6804,8631.0
2020-01-06 10:50:00,205.11,205.24,204.92,205.02,9631.0,189.5972,189.7173,189.4215,189.514,9631.0
2020-01-06 10:55:00,205.04,205.04,204.65,204.7,7816.0,189.5325,189.5325,189.1719,189.2182,7816.0
2020-01-06 11:00:00,204.75,204.77,204.54,204.63,7910.0,189.2644,189.2829,189.0703,189.1535,7910.0
2020-01-06 11:05:00,204.68,204.76,204.59,204.76,5135.0,189.1997,189.2736,189.1165,189.2736,5135.0
2020-01-06 11:10:00,204.75,204.75,204.38,204.46,6603.0,189.2644,189.2644,188.9224,188.9963,6603.0
2020-01-06 11:15:00,204.54,204.81,204.54,204.8,2603.0,189.0703,189.3198,189.0703,189.3106,2603.0
2020-01-06 11:20:00,204.75,204.77,204.46,204.59,5389.0,189.2644,189.2829,188.9963,189.1165,5389.0
2020-01-06 11:25:00,204.65,204.91,204.61,204.91,5101.0,189.1719,189.4123,189.135,189.4123,5101.0
2020-01-06 11:30:00,204.98,205.09,204.88,204.99,3941.0,189.477,189.5787,189.3846,189.4862,3941.0
2020-01-06 11:35:00,204.92,204.98,204.81,204.82,3702.0,189.4215,189.477,189.3198,189.3291,3702.0
2020-01-06 11:40:00,204.88,204.97,204.77,204.97,2623.0,189.3846,189.4677,189.2829,189.4677,2623.0
2020-01-06 11:45:00,204.92,205.09,204.86,204.93,3676.0,189.4215,189.5787,189.3661,189.4308,3676.0
2020-01-06 11:50:00,204.95,205.15,204.94,205.06,4447.0,189.4493,189.6341,189.44,189.5509,4447.0
2020-01-06 11:55:00,205.08,205.22,205.06,205.07,6087.0,189.5694,189.6988,189.5509,189.5602,6087.0
2020-01-06 12:00:00,205.05,205.1,205.02,205.09,2591.0,189.5417,189.5879,189.514,189.5787,2591.0
2020-01-06 12:05:00,205.06,205.12,205.0,205.08,3223.0,189.5509,189.6064,189.4955,189.5694,3223.0
2020-01-06 12:10:00,205.09,205.38,205.09,205.27,3831.0,189.5787,189.8467,189.5787,189.7451,3831.0
2020-01-06 12:15:00,205.24,205.26,205.11,205.24,2936.0,189.7173,189.7358,189.5972,189.7173,2936.0
2020-01-06 12:20:00,205.2,205.37,205.05,205.14,6475.0,189.6804,189.8375,189.5417,189.6249,6475.0
2020-01-06 12:25:00,205.1,205.1,204.84,204.84,2901.0,189.5879,189.5879,189.3476,189.3476,2901.0
2020-01-06 12:30:00,204.92,205.23,204.85,205.23,3552.0,189.4215,189.7081,189.3568,189.7081,3552.0
2020-01-06 12:35:00,205.21,205.37,205.16,205.24,3954.0,189.6896,189.8375,189.6434,189.7173,3954.0
2020-01-06 12:40:00,205.31,205.36,205.17,205.17,4661.0,189.782,189.8283,189.6526,189.6526,4661.0
2020-01-06 12:45:00,205.16,205.18,204.99,205.08,2699.0,189.6434,189.6619,189.4862,189.5694,2699.0
2020-01-06 12:50:00,205.07,205.14,205.0,205.03,4002.0,189.5602,189.6249,189.4955,189.5232,4002.0
2020-01-06 12:55:00,205.06,205.18,205.04,205.08,3115.0,189.5509,189.6619,189.5325,189.5694,3115.0
2020-01-06 13:00:00,205.04,205.18,205.04,205.17,2199.0,189.5325,189.6619,189.5325,189.6526,2199.0
2020-01-06 13:05:00,205.17,205.33,205.06,205.1,9382.0,189.6526,189.8005,189.5509,189.5879,9382.0
2020-01-06 13:10:00,205.05,205.41,205.01,205.38,6629.0,189.5417,189.8745,189.5047,189.8467,6629.0
2020-01-06 13:15:00,205.38,205.44,205.28,205.28,3408.0,189.8467,189.9022,189.7543,189.7543,3408.0
2020-01-06 13:20:00,205.34,205.54,205.34,205.53,6240.0,189.8098,189.9946,189.8098,189.9854,6240.0
2020-01-06 13:25:00,205.53,205.55,205.43,205.46,4841.0,189.9854,190.0039,189.893,189.9207,4841.0
2020-01-06 13:30:00,205.45,205.56,205.25,205.52,12759.0,189.9114,190.0131,189.7266,189.9761,12759.0
2020-01-06 13:35:00,205.45,205.77,205.44,205.65,10837.0,189.9114,190.2072,189.9022,190.0963,10837.0
2020-01-06 13:40:00,205.7,205.84,205.56,205.81,8326.0,190.1425,190.2719,190.0131,190.2442,8326.0
2020-01-06 13:45:00,205.84,206.14,205.84,206.13,7685.0,190.2719,190.5493,190.2719,190.54,7685.0
2020-01-06 13:50:00,206.15,206.34,206.09,206.31,3800.0,190.5585,190.7341,190.503,190.7064,3800.0
2020-01-06 13:55:00,206.32,206.38,206.18,206.22,12537.0,190.7156,190.7711,190.5862,190.6232,12537.0
2020-01-06 14:00:00,206.23,206.37,206.03,206.35,9736.0,190.6325,190.7619,190.4476,190.7434,9736.0
2020-01-06 14:05:00,206.33,206.45,206.29,206.35,17581.0,190.7249,190.8358,190.6879,190.7434,17581.0
2020-01-06 14:10:00,206.35,206.58,206.22,206.55,13725.0,190.7434,190.956,190.6232,190.9282,13725.0
2020-01-06 14:15:00,206.54,206.7,206.53,206.6,8186.0,190.919,191.0669,190.9098,190.9745,8186.0
2020-01-06 14:20:00,206.57,206.78,206.51,206.76,4557.0,190.9467,191.1409,190.8913,191.1224,4557.0
2020-01-06 14:25:00,206.76,206.76,206.63,206.66,4410.0,191.1224,191.1224,191.0022,191.0299,4410.0
2020-01-06 14:30:00,206.68,206.68,206.61,206.68,2500.0,191.0484,191.0484,190.9837,191.0484,2500.0
2020-01-06 14:35:00,206.68,206.81,206.68,206.72,8218.0,191.0484,191.1686,191.0484,191.0854,8218.0
2020-01-06 14:40:00,206.72,206.78,206.49,206.59,6754.0,191.0854,191.1409,190.8728,190.9652,6754.0
2020-01-06 14:45:00,206.59,206.66,206.55,206.66,4324.0,190.9652,191.0299,190.9282,191.0299,4324.0
2020-01-06 14:50:00,206.6,206.69,206.57,206.57,3879.0,190.9745,191.0577,190.9467,190.9467,3879.0
2020-01-06 14:55:00,206.57,206.62,206.55,206.61,5646.0,190.9467,190.993,190.9282,190.9837,5646.0
2020-01-06 15:00:00,206.63,206.7,206.58,206.58,4167.0,191.0022,191.0669,190.956,190.956,4167.0
2020-01-06 15:05:00,206.58,206.58,206.45,206.52,3247.0,190.956,190.956,190.8358,190.9005,3247.0
2020-01-06 15:10:00,206.54,206.76,206.54,206.75,7059.0,190.919,191.1224,190.919,191.1131,7059.0
2020-01-06 15:15:00,206.75,207.16,206.74,206.76,18635.0,191.1131,191.4921,191.1039,191.1224,18635.0
2020-01-06 15:20:00,206.77,206.84,206.65,206.68,4424.0,191.1316,191.1963,191.0207,191.0484,4424.0
2020-01-06 15:25:00,206.69,206.71,206.59,206.68,4981.0,191.0577,191.0761,190.9652,191.0484,4981.0
2020-01-06 15:30:00,206.67,206.68,206.36,206.37,12454.0,191.0392,191.0484,190.7526,190.7619,12454.0
2020-01-06 15:35:00,206.38,206.42,205.98,206.32,28541.0,190.7711,190.8081,190.4014,190.7156,28541.0
2020-01-06 15:40:00,206.3,206.55,206.21,206.22,14905.0,190.6972,190.9282,190.614,190.6232,14905.0
2020-01-06 15:45:00,206.24,206.59,206.21,206.57,14848.0,190.6417,190.9652,190.614,190.9467,14848.0
2020-01-06 15:50:00,206.57,206.7,206.46,206.59,19446.0,190.9467,191.0669,190.8451,190.9652,19446.0
2020-01-06 15:55:00,206.57,206.99,206.56,206.94,49567.0,190.9467,191.335,190.9375,191.2888,49567.0
2020-01-07 09:30:00,206.18,206.88,205.66,206.19,23245.0,190.5862,191.2333,190.1056,190.5955,23245.0
2020-01-07 09:35:00,206.21,206.31,205.28,205.7,10514.0,190.614,190.7064,189.7543,190.1425,10514.0
2020-01-07 09:40:00,205.85,206.3,205.74,205.77,9895.0,190.2812,190.6972,190.1795,190.2072,9895.0
2020-01-07 09:45:00,205.89,206.14,205.75,205.94,5649.0,190.3182,190.5493,190.1888,190.3644,5649.0
2020-01-07 09:50:00,205.96,205.96,205.51,205.81,11563.0,190.3829,190.3829,189.9669,190.2442,11563.0
2020-01-07 09:55:00,205.75,206.06,205.68,206.06,18802.0,190.1888,190.4753,190.124,190.4753,18802.0
2020-01-07 10:00:00,206.06,206.25,205.77,205.94,23810.0,190.4753,190.6509,190.2072,190.3644,23810.0
2020-01-07 10:05:00,205.94,206.09,205.8,205.81,7764.0,190.3644,190.503,190.235,190.2442,7764.0
2020-01-07 10:10:00,205.84,206.33,205.84,206.33,7400.0,190.2719,190.7249,190.2719,190.7249,7400.0
2020-01-07 10:15:00,206.33,206.6,206.28,206.5,10257.0,190.7249,190.9745,190.6787,190.882,10257.0
2020-01-07 10:20:00,206.5,206.74,206.5,206.61,7230.0,190.882,191.1039,190.882,190.9837,7230.0
2020-01-07 10:25:00,206.65,206.95,206.53,206.93,8174.0,191.0207,191.298,190.9098,191.2795,8174.0
2020-01-07 10:30:00,206.93,207.07,206.73,206.83,9998.0,191.2795,191.4089,191.0946,191.1871,9998.0
2020-01-07 10:35:00,206.89,207.19,206.88,207.19,7558.0,191.2425,191.5198,191.2333,191.5198,7558.0
2020-01-07 10:40:00,207.17,207.19,206.79,206.88,10563.0,191.5014,191.5198,191.1501,191.2333,10563.0
2020-01-07 10:45:00,206.87,207.19,206.8,207.17,15461.0,191.224,191.5198,191.1593,191.5014,15461.0
2020-01-07 10:50:00,207.18,207.26,206.96,207.03,7164.0,191.5106,191.5846,191.3072,191.3719,7164.0
2020-01-07 10:55:00,207.03,207.41,207.0,207.39,7292.0,191.3719,191.7232,191.3442,191.7047,7292.0
2020-01-07 11:00:00,207.4,207.47,207.05,207.09,25149.0,191.714,191.7787,191.3904,191.4274,25149.0
2020-01-07 11:05:00,207.09,207.11,206.89,207.0,32202.0,191.4274,191.4459,191.2425,191.3442,32202.0
2020-01-07 11:10:00,206.99,207.0,206.73,206.93,12721.0,191.335,191.3442,191.0946,191.2795,12721.0
2020-01-07 11:15:00,206.97,207.4,206.95,207.36,11190.0,191.3165,191.714,191.298,191.677,11190.0
2020-01-07 11:20:00,207.38,207.55,207.31,207.44,21938.0,191.6955,191.8526,191.6308,191.7509,21938.0
2020-01-07 11:25:00,207.48,207.73,207.42,207.47,8582.0,191.7879,192.019,191.7324,191.7787,8582.0
2020-01-07 11:30:00,207.45,207.45,207.12,207.12,6863.0,191.7602,191.7602,191.4551,191.4551,6863.0
2020-01-07 11:35:00,207.06,207.15,206.91,207.07,13005.0,191.3997,191.4829,191.261,191.4089,13005.0
2020-01-07 11:40:00,207.09,207.31,207.09,207.31,2629.0,191.4274,191.6308,191.4274,191.6308,2629.0
2020-01-07 11:45:00,207.31,207.69,207.31,207.53,10110.0,191.6308,191.982,191.6308,191.8341,10110.0
2020-01-07 11:50:00,207.5,207.59,207.45,207.59,8271.0,191.8064,191.8896,191.7602,191.8896,8271.0
2020-01-07 11:55:00,207.63,207.72,207.49,207.71,8488.0,191.9266,192.0098,191.7972,192.0005,8488.0
2020-01-07 12:00:00,207.7,207.82,207.69,207.77,7519.0,191.9913,192.1022,191.982,192.056,7519.0
2020-01-07 12:05:00,207.77,207.85,207.74,207.85,5638.0,192.056,192.1299,192.0282,192.1299,5638.0
2020-01-07 12:10:00,207.82,207.94,207.78,207.92,8501.0,192.1022,192.2131,192.0652,192.1946,8501.0
2020-01-07 12:15:00,207.92,207.92,207.6,207.67,18925.0,192.1946,192.1946,191.8988,191.9635,18925.0
2020-01-07 12:20:00,207.71,207.85,207.39,207.41,8923.0,192.0005,192.1299,191.7047,191.7232,8923.0
2020-01-07 12:25:00,207.43,207.56,207.39,207.42,9407.0,191.7417,191.8619,191.7047,191.7324,9407.0
2020-01-07 12:30:00,207.36,207.43,207.3,207.33,10705.0,191.677,191.7417,191.6215,191.6493,10705.0
2020-01-07 12:35:00,207.33,207.44,207.33,207.33,9512.0,191.6493,191.7509,191.6493,191.6493,9512.0
2020-01-07 12:40:00,207.35,207.35,207.1,207.15,9052.0,191.6677,191.6677,191.4367,191.4829,9052.0
2020-01-07 12:45:00,207.18,207.19,207.08,207.1,3622.0,191.5106,191.5198,191.4182,191.4367,3622.0
2020-01-07 12:50:00,207.07,207.12,206.99,207.03,2849.0,191.4089,191.4551,191.335,191.3719,2849.0
2020-01-07 12:55:00,206.95,207.15,206.94,207.09,4314.0,191.298,191.4829,191.2888,191.4274,4314.0
2020-01-07 13:00:00,207.09,207.37,207.09,207.34,2731.0,191.4274,191.6862,191.4274,191.6585,2731.0
2020-01-07 13:05:00,207.31,207.34,207.2,207.2,1809.0,191.6308,191.6585,191.5291,191.5291,1809.0
2020-01-07 13:10:00,207.2,207.4,207.2,207.4,3295.0,191.5291,191.714,191.5291,191.714,3295.0
2020-01-07 13:15:00,207.42,207.48,207.37,207.41,4500.0,191.7324,191.7879,191.6862,191.7232,4500.0
2020-01-07 13:20:00,207.42,207.49,207.39,207.48,2600.0,191.7324,191.7972,191.7047,191.7879,2600.0
2020-01-07 13:25:00,207.47,207.52,207.46,207.51,2063.0,191.7787,191.8249,191.7694,191.8156,2063.0
2020-01-07 13:30:00,207.49,207.62,207.49,207.62,1597.0,191.7972,191.9173,191.7972,191.9173,1597.0
2020-01-07 13:35:00,207.66,207.66,207.59,207.64,6790.0,191.9543,191.9543,191.8896,191.9358,6790.0
2020-01-07 13:40:00,207.62,207.7,207.5,207.58,4697.0,191.9173,191.9913,191.8064,191.8803,4697.0
2020-01-07 13:45:00,207.61,207.64,207.55,207.56,2245.0,191.9081,191.9358,191.8526,191.8619,2245.0
2020-01-07 13:50:00,207.53,207.62,207.35,207.61,7888.0,191.8341,191.9173,191.6677,191.9081,7888.0
2020-01-07 13:55:00,207.6,207.79,207.53,207.71,27494.0,191.8988,192.0745,191.8341,192.0005,27494.0
2020-01-07 14:00:00,207.73,207.73,207.63,207.71,8822.0,192.019,192.019,191.9266,192.0005,8822.0
2020-01-07 14:05:00,207.72,207.72,207.66,207.69,2162.0,192.0098,192.0098,191.9543,191.982,2162.0
2020-01-07 14:10:00,207.68,207.69,207.48,207.48,5930.0,191.9728,191.982,191.7879,191.7879,5930.0
2020-01-07 14:15:00,207.49,207.59,207.39,207.59,4020.0,191.7972,191.8896,191.7047,191.8896,4020.0
2020-01-07 14:20:00,207.56,207.66,207.48,207.48,3462.0,191.8619,191.9543,191.7879,191.7879,3462.0
2020-01-07 14:25:00,207.45,207.55,207.45,207.55,2800.0,191.7602,191.8526,191.7602,191.8526,2800.0
2020-01-07 14:30:00,207.53,207.74,207.52,207.72,4503.0,191.8341,192.0282,191.8249,192.0098,4503.0
2020-01-07 14:35:00,207.73,207.81,207.61,207.78,13140.0,192.019,192.093,191.9081,192.0652,13140.0
2020-01-07 14:40:00,207.81,207.81,207.65,207.67,7437.0,192.093,192.093,191.9451,191.9635,7437.0
2020-01-07 14:45:00,207.68,207.74,207.64,207.74,2123.0,191.9728,192.0282,191.9358,192.0282,2123.0
2020-01-07 14:50:00,207.76,207.85,207.67,207.85,3797.0,192.0467,192.1299,191.9635,192.1299,3797.0
2020-01-07 14:55:00,207.86,207.88,207.8,207.85,2100.0,192.1392,192.1577,192.0837,192.1299,2100.0
2020-01-07 15:00:00,207.88,207.98,207.86,207.95,9876.0,192.1577,192.2501,192.1392,192.2224,9876.0
2020-01-07 15:05:00,207.97,207.99,207.85,207.89,7355.0,192.2409,192.2593,192.1299,192.1669,7355.0
2020-01-07 15:10:00,207.9,208.26,207.9,208.26,22081.0,192.1761,192.5089,192.1761,192.5089,22081.0
2020-01-07 15:15:00,208.23,208.46,208.18,208.46,15660.0,192.4812,192.6938,192.435,192.6938,15660.0
2020-01-07 15:20:00,208.45,208.47,208.26,208.26,28727.0,192.6845,192.703,192.5089,192.5089,28727.0
2020-01-07 15:25:00,208.27,208.29,208.09,208.16,11706.0,192.5182,192.5366,192.3518,192.4165,11706.0
2020-01-07 15:30:00,208.17,208.17,208.06,208.16,11927.0,192.4257,192.4257,192.324,192.4165,11927.0
2020-01-07 15:35:00,208.15,208.39,208.15,208.28,15692.0,192.4072,192.6291,192.4072,192.5274,15692.0
2020-01-07 15:40:00,208.25,208.42,208.21,208.4,15619.0,192.4997,192.6568,192.4627,192.6383,15619.0
2020-01-07 15:45:00,208.4,208.78,208.31,208.46,36586.0,192.6383,192.9896,192.5551,192.6938,36586.0
2020-01-07 15:50:00,208.44,208.45,208.04,208.18,32089.0,192.6753,192.6845,192.3056,192.435,32089.0
2020-01-07 15:55:00,208.2,208.22,207.89,207.96,56266.0,192.4535,192.4719,192.1669,192.2316,56266.0
2020-01-08 09:30:00,207.93,208.86,207.61,208.34,62165.0,192.2039,193.0635,191.9081,192.5829,62165.0
2020-01-08 09:35:00,208.53,208.54,207.19,207.7,16653.0,192.7585,192.7677,191.5198,191.9913,16653.0
2020-01-08 09:40:00,207.7,208.34,207.24,208.34,17462.0,191.9913,192.5829,191.5661,192.5829,17462.0
2020-01-08 09:45:00,208.19,208.43,208.14,208.43,21899.0,192.4442,192.6661,192.398,192.6661,21899.0
2020-01-08 09:50:00,208.37,208.43,208.13,208.21,7586.0,192.6106,192.6661,192.3888,192.4627,7586.0
2020-01-08 09:55:00,208.21,208.35,208.1,208.33,10658.0,192.4627,192.5921,192.361,192.5736,10658.0
2020-01-08 10:00:00,208.34,208.49,208.21,208.43,8597.0,192.5829,192.7215,192.4627,192.6661,8597.0
2020-01-08 10:05:00,208.41,208.64,208.3,208.38,12671.0,192.6476,192.8602,192.5459,192.6198,12671.0
2020-01-08 10:10:00,208.38,208.46,208.13,208.35,61587.0,192.6198,192.6938,192.3888,192.5921,61587.0
2020-01-08 10:15:00,208.36,208.42,207.81,207.97,12391.0,192.6014,192.6568,192.093,192.2409,12391.0
2020-01-08 10:20:00,208.02,208.34,208.01,208.32,6832.0,192.2871,192.5829,192.2778,192.5644,6832.0
2020-01-08 10:25:00,208.34,208.41,208.16,208.17,6636.0,192.5829,192.6476,192.4165,192.4257,6636.0
2020-01-08 10:30:00,208.05,208.1,207.62,207.87,6255.0,192.3148,192.361,191.9173,192.1484,6255.0
2020-01-08 10:35:00,207.91,208.12,207.86,208.02,17489.0,192.1854,192.3795,192.1392,192.2871,17489.0
2020-01-08 10:40:00,208.03,208.14,207.9,207.95,6644.0,192.2963,192.398,192.1761,192.2224,6644.0
2020-01-08 10:45:00,207.96,208.24,207.96,208.19,5000.0,192.2316,192.4904,192.2316,192.4442,5000.0
2020-01-08 10:50:00,208.16,208.9,208.12,208.86,6720.0,192.4165,193.1005,192.3795,193.0635,6720.0
2020-01-08 10:55:00,208.86,208.87,208.48,208.48,4407.0,193.0635,193.0728,192.7123,192.7123,4407.0
2020-01-08 11:00:00,208.52,208.59,208.13,208.18,67335.0,192.7493,192.814,192.3888,192.435,67335.0
2020-01-08 11:05:00,208.24,208.47,208.18,208.43,3830.0,192.4904,192.703,192.435,192.6661,3830.0
2020-01-08 11:10:00,208.42,208.75,208.39,208.75,1600.0,192.6568,192.9619,192.6291,192.9619,1600.0
2020-01-08 11:15:00,208.76,208.96,208.74,208.92,8508.0,192.9711,193.156,192.9526,193.119,8508.0
2020-01-08 11:20:00,208.93,209.14,208.93,209.1,4063.0,193.1282,193.3224,193.1282,193.2854,4063.0
2020-01-08 11:25:00,209.1,209.46,209.01,209.39,6846.0,193.2854,193.6182,193.2022,193.5535,6846.0
2020-01-08 11:30:00,209.44,209.64,209.1,209.18,9160.0,193.5997,193.7845,193.2854,193.3593,9160.0
2020-01-08 11:35:00,209.19,209.65,209.18,209.57,8132.0,193.3686,193.7938,193.3593,193.7198,8132.0
2020-01-08 11:40:00,209.52,210.13,209.52,210.01,48353.0,193.6736,194.2375,193.6736,194.1266,48353.0
2020-01-08 11:45:00,210.02,210.41,210.0,210.21,6936.0,194.1358,194.4963,194.1173,194.3114,6936.0
2020-01-08 11:50:00,210.26,210.47,210.17,210.19,7575.0,194.3577,194.5518,194.2745,194.2929,7575.0
2020-01-08 11:55:00,210.25,210.26,209.93,209.93,5137.0,194.3484,194.3577,194.0526,194.0526,5137.0
2020-01-08 12:00:00,209.84,209.95,209.48,209.77,9873.0,193.9694,194.0711,193.6366,193.9047,9873.0
2020-01-08 12:05:00,209.75,209.93,209.75,209.91,2344.0,193.8862,194.0526,193.8862,194.0341,2344.0
2020-01-08 12:10:00,209.88,209.92,209.78,209.92,8449.0,194.0064,194.0434,193.914,194.0434,8449.0
2020-01-08 12:15:00,209.95,210.29,209.95,210.29,4643.0,194.0711,194.3854,194.0711,194.3854,4643.0
2020-01-08 12:20:00,210.24,210.34,210.2,210.21,3300.0,194.3392,194.4316,194.3022,194.3114,3300.0
2020-01-08 12:25:00,210.21,210.35,210.18,210.18,5425.0,194.3114,194.4408,194.2837,194.2837,5425.0
2020-01-08 12:30:00,210.16,210.21,209.87,209.94,3694.0,194.2652,194.3114,193.9972,194.0619,3694.0
2020-01-08 12:35:00,210.0,210.0,209.87,209.9,4497.0,194.1173,194.1173,193.9972,194.0249,4497.0
2020-01-08 12:40:00,209.96,209.98,209.77,209.8,3575.0,194.0803,194.0988,193.9047,193.9324,3575.0
2020-01-08 12:45:00,209.8,210.17,209.8,210.06,6347.0,193.9324,194.2745,193.9324,194.1728,6347.0
2020-01-08 12:50:00,210.15,210.41,210.15,210.32,4015.0,194.256,194.4963,194.256,194.4131,4015.0
2020-01-08 12:55:00,210.32,210.42,210.25,210.38,5615.0,194.4131,194.5056,194.3484,194.4686,5615.0
2020-01-08 13:00:00,210.32,210.35,210.21,210.35,11361.0,194.4131,194.4408,194.3114,194.4408,11361.0
2020-01-08 13:05:00,210.37,210.43,210.26,210.31,4113.0,194.4593,194.5148,194.3577,194.4039,4113.0
2020-01-08 13:10:00,210.28,210.29,210.17,210.22,3200.0,194.3761,194.3854,194.2745,194.3207,3200.0
2020-01-08 13:15:00,210.25,210.4,210.13,210.38,6211.0,194.3484,194.4871,194.2375,194.4686,6211.0
2020-01-08 13:20:00,210.37,210.83,210.37,210.76,15322.0,194.4593,194.8845,194.4593,194.8198,15322.0
2020-01-08 13:25:00,210.79,210.92,210.72,210.73,5832.0,194.8476,194.9677,194.7829,194.7921,5832.0
2020-01-08 13:30:00,210.72,210.83,210.72,210.75,2664.0,194.7829,194.8845,194.7829,194.8106,2664.0
2020-01-08 13:35:00,210.73,210.8,210.64,210.77,5140.0,194.7921,194.8568,194.7089,194.8291,5140.0
2020-01-08 13:40:00,210.8,210.86,210.77,210.84,3948.0,194.8568,194.9123,194.8291,194.8938,3948.0
2020-01-08 13:45:00,210.83,210.9,210.8,210.83,2600.0,194.8845,194.9493,194.8568,194.8845,2600.0
2020-01-08 13:50:00,210.85,210.94,210.66,210.66,4456.0,194.903,194.9862,194.7274,194.7274,4456.0
2020-01-08 13:55:00,210.71,210.71,210.43,210.63,12778.0,194.7736,194.7736,194.5148,194.6997,12778.0
2020-01-08 14:00:00,210.66,210.79,210.64,210.7,3864.0,194.7274,194.8476,194.7089,194.7644,3864.0
2020-01-08 14:05:00,210.75,211.07,210.75,211.02,5198.0,194.8106,195.1064,194.8106,195.0602,5198.0
2020-01-08 14:10:00,211.06,211.08,210.85,210.85,8471.0,195.0971,195.1156,194.903,194.903,8471.0
2020-01-08 14:15:00,210.87,211.05,210.87,211.05,2055.0,194.9215,195.0879,194.9215,195.0879,2055.0
2020-01-08 14:20:00,211.09,211.25,211.09,211.12,5695.0,195.1249,195.2728,195.1249,195.1526,5695.0
2020-01-08 14:25:00,211.11,211.17,211.08,211.08,3399.0,195.1434,195.1988,195.1156,195.1156,3399.0
2020-01-08 14:30:00,211.06,211.13,210.81,210.87,12679.0,195.0971,195.1619,194.8661,194.9215,12679.0
2020-01-08 14:35:00,210.96,211.3,210.95,211.23,6601.0,195.0047,195.319,194.9955,195.2543,6601.0
2020-01-08 14:40:00,211.16,211.3,210.91,210.97,12827.0,195.1896,195.319,194.9585,195.014,12827.0
2020-01-08 14:45:00,210.92,211.16,210.88,211.16,5910.0,194.9677,195.1896,194.9308,195.1896,5910.0
2020-01-08 14:50:00,211.15,211.38,211.15,211.28,7424.0,195.1803,195.3929,195.1803,195.3005,7424.0
2020-01-08 14:55:00,211.36,211.36,211.17,211.23,9234.0,195.3745,195.3745,195.1988,195.2543,9234.0
2020-01-08 15:00:00,211.22,211.38,211.12,211.14,8110.0,195.245,195.3929,195.1526,195.1711,8110.0
2020-01-08 15:05:00,211.2,211.36,211.2,211.33,7410.0,195.2266,195.3745,195.2266,195.3467,7410.0
2020-01-08 15:10:00,211.32,211.41,211.22,211.38,3202.0,195.3375,195.4207,195.245,195.3929,3202.0
2020-01-08 15:15:00,211.35,211.5,211.35,211.38,5688.0,195.3652,195.5039,195.3652,195.3929,5688.0
2020-01-08 15:20:00,211.38,211.52,211.2,211.51,8469.0,195.3929,195.5224,195.2266,195.5131,8469.0
2020-01-08 15:25:00,211.48,211.63,211.46,211.62,6444.0,195.4854,195.624,195.4669,195.6148,6444.0
2020-01-08 15:30:00,211.59,211.67,211.54,211.56,10589.0,195.5871,195.661,195.5408,195.5593,10589.0
2020-01-08 15:35:00,211.59,211.62,211.41,211.56,10120.0,195.5871,195.6148,195.4207,195.5593,10120.0
2020-01-08 15:40:00,211.56,211.64,211.55,211.57,14211.0,195.5593,195.6333,195.5501,195.5686,14211.0
2020-01-08 15:45:00,211.56,211.66,211.31,211.43,40528.0,195.5593,195.6518,195.3282,195.4392,40528.0
2020-01-08 15:50:00,211.47,211.72,211.47,211.63,53144.0,195.4761,195.7072,195.4761,195.624,53144.0
2020-01-08 15:55:00,211.59,211.6,211.29,211.44,77791.0,195.5871,195.5963,195.3098,195.4484,77791.0
2020-01-09 09:30:00,210.82,211.12,209.0,211.12,41042.0,194.8753,195.1526,193.193,195.1526,41042.0
2020-01-09 09:35:00,211.41,212.13,211.2,211.56,31728.0,195.4207,196.0862,195.2266,195.5593,31728.0
2020-01-09 09:40:00,211.57,211.58,210.8,210.8,5432.0,195.5686,195.5778,194.8568,194.8568,5432.0
2020-01-09 09:45:00,210.91,211.16,210.24,210.49,5931.0,194.9585,195.1896,194.3392,194.5703,5931.0
2020-01-09 09:50:00,210.51,210.89,210.34,210.81,7001.0,194.5887,194.94,194.4316,194.8661,7001.0
2020-01-09 09:55:00,210.94,212.17,210.87,212.17,30927.0,194.9862,196.1232,194.9215,196.1232,30927.0
2020-01-09 10:00:00,212.18,212.2,211.33,211.52,29692.0,196.1324,196.1509,195.3467,195.5224,29692.0
2020-01-09 10:05:00,211.6,211.6,210.58,210.61,11807.0,195.5963,195.5963,194.6535,194.6812,11807.0
2020-01-09 10:10:00,210.66,210.83,210.49,210.6,7961.0,194.7274,194.8845,194.5703,194.6719,7961.0
2020-01-09 10:15:00,210.6,210.85,210.49,210.72,3372.0,194.6719,194.903,194.5703,194.7829,3372.0
2020-01-09 10:20:00,210.76,211.19,210.76,211.04,5486.0,194.8198,195.2173,194.8198,195.0787,5486.0
2020-01-09 10:25:00,211.08,211.09,210.92,211.01,2120.0,195.1156,195.1249,194.9677,195.0509,2120.0
2020-01-09 10:30:00,210.99,211.17,210.82,210.83,5800.0,195.0324,195.1988,194.8753,194.8845,5800.0
2020-01-09 10:35:00,210.81,211.17,210.71,211.16,12016.0,194.8661,195.1988,194.7736,195.1896,12016.0
2020-01-09 10:40:00,211.08,211.28,211.06,211.08,4614.0,195.1156,195.3005,195.0971,195.1156,4614.0
2020-01-09 10:45:00,211.07,211.35,211.01,211.35,8779.0,195.1064,195.3652,195.0509,195.3652,8779.0
2020-01-09 10:50:00,211.38,211.38,211.1,211.12,3145.0,195.3929,195.3929,195.1341,195.1526,3145.0
2020-01-09 10:55:00,211.11,211.51,211.02,211.48,30897.0,195.1434,195.5131,195.0602,195.4854,30897.0
2020-01-09 11:00:00,211.46,211.75,211.42,211.49,12478.0,195.4669,195.735,195.4299,195.4946,12478.0
2020-01-09 11:05:00,211.48,211.55,211.46,211.47,4116.0,195.4854,195.5501,195.4669,195.4761,4116.0
2020-01-09 11:10:00,211.45,211.45,211.1,211.1,3729.0,195.4577,195.4577,195.1341,195.1341,3729.0
2020-01-09 11:15:00,211.05,211.05,210.75,210.95,5646.0,195.0879,195.0879,194.8106,194.9955,5646.0
2020-01-09 11:20:00,210.93,211.07,210.89,211.06,5673.0,194.977,195.1064,194.94,195.0971,5673.0
2020-01-09 11:25:00,211.05,211.32,211.04,211.31,4700.0,195.0879,195.3375,195.0787,195.3282,4700.0
2020-01-09 11:30:00,211.32,211.61,211.1,211.4,14577.0,195.3375,195.6056,195.1341,195.4114,14577.0
2020-01-09 11:35:00,211.4,211.4,211.19,211.21,5561.0,195.4114,195.4114,195.2173,195.2358,5561.0
2020-01-09 11:40:00,211.15,211.29,211.14,211.27,4346.0,195.1803,195.3098,195.1711,195.2913,4346.0
2020-01-09 11:45:00,211.28,211.52,211.23,211.52,9045.0,195.3005,195.5224,195.2543,195.5224,9045.0
2020-01-09 11:50:00,211.5,211.99,211.5,211.95,30545.0,195.5039,195.9568,195.5039,195.9198,30545.0
2020-01-09 11:55:00,211.95,212.23,211.91,212.04,28561.0,195.9198,196.1787,195.8829,196.003,28561.0
2020-01-09 12:00:00,212.02,212.16,212.0,212.15,4598.0,195.9845,196.114,195.9661,196.1047,4598.0
2020-01-09 12:05:00,212.16,212.17,212.1,212.12,2950.0,196.114,196.1232,196.0585,196.077,2950.0
2020-01-09 12:10:00,212.12,212.12,211.97,211.98,5565.0,196.077,196.077,195.9383,195.9476,5565.0
2020-01-09 12:15:00,212.03,212.18,211.96,212.13,6302.0,195.9938,196.1324,195.9291,196.0862,6302.0
2020-01-09 12:20:00,212.0,212.04,211.93,211.94,27687.0,195.9661,196.003,195.9013,195.9106,27687.0
2020-01-09 12:25:00,211.94,212.1,211.91,211.98,33983.0,195.9106,196.0585,195.8829,195.9476,33983.0
2020-01-09 12:30:00,211.98,212.0,211.88,211.91,19920.0,195.9476,195.9661,195.8551,195.8829,19920.0
2020-01-09 12:35:00,211.92,212.0,211.81,211.99,18120.0,195.8921,195.9661,195.7904,195.9568,18120.0
2020-01-09 12:40:00,211.94,211.97,211.32,211.32,224886.0,195.9106,195.9383,195.3375,195.3375,224886.0
2020-01-09 12:45:00,211.31,211.31,210.51,210.55,32646.0,195.3282,195.3282,194.5887,194.6257,32646.0
2020-01-09 12:50:00,210.57,210.6,209.92,210.05,40773.0,194.6442,194.6719,194.0434,194.1635,40773.0
2020-01-09 12:55:00,210.03,210.51,209.96,210.3,43262.0,194.145,194.5887,194.0803,194.3946,43262.0
2020-01-09 13:00:00,210.39,210.6,210.27,210.59,9309.0,194.4778,194.6719,194.3669,194.6627,9309.0
2020-01-09 13:05:00,210.6,210.6,210.43,210.49,9452.0,194.6719,194.6719,194.5148,194.5703,9452.0
2020-01-09 13:10:00,210.52,210.52,210.3,210.36,7208.0,194.598,194.598,194.3946,194.4501,7208.0
2020-01-09 13:15:00,210.41,210.45,210.2,210.25,7994.0,194.4963,194.5333,194.3022,194.3484,7994.0
2020-01-09 13:20:00,210.2,210.4,210.15,210.32,5186.0,194.3022,194.4871,194.256,194.4131,5186.0
2020-01-09 13:25:00,210.32,210.52,210.32,210.5,2001.0,194.4131,194.598,194.4131,194.5795,2001.0
2020-01-09 13:30:00,210.56,210.74,210.09,210.72,19001.0,194.635,194.8014,194.2005,194.7829,19001.0
2020-01-09 13:35:00,210.9,211.05,210.86,211.01,7804.0,194.9493,195.0879,194.9123,195.0509,7804.0
2020-01-09 13:40:00,211.01,211.01,210.71,210.85,4450.0,195.0509,195.0509,194.7736,194.903,4450.0
2020-01-09 13:45:00,210.84,210.84,210.42,210.45,3571.0,194.8938,194.8938,194.5056,194.5333,3571.0
2020-01-09 13:50:00,210.41,210.62,210.31,210.58,7780.0,194.4963,194.6904,194.4039,194.6535,7780.0
2020-01-09 13:55:00,210.56,210.86,210.56,210.8,8901.0,194.635,194.9123,194.635,194.8568,8901.0
2020-01-09 14:00:00,210.82,211.14,210.8,211.07,4312.0,194.8753,195.1711,194.8568,195.1064,4312.0
2020-01-09 14:05:00,211.11,211.14,211.03,211.1,3790.0,195.1434,195.1711,195.0694,195.1341,3790.0
2020-01-09 14:10:00,211.11,211.31,211.07,211.27,12296.0,195.1434,195.3282,195.1064,195.2913,12296.0
2020-01-09 14:15:00,211.25,211.31,211.21,211.21,11456.0,195.2728,195.3282,195.2358,195.2358,11456.0
2020-01-09 14:20:00,211.2,211.3,211.02,211.17,23663.0,195.2266,195.319,195.0602,195.1988,23663.0
2020-01-09 14:25:00,211.12,211.16,210.55,210.67,8541.0,195.1526,195.1896,194.6257,194.7366,8541.0
2020-01-09 14:30:00,210.68,211.06,210.68,210.9,9683.0,194.7459,195.0971,194.7459,194.9493,9683.0
2020-01-09 14:35:00,211.02,211.25,210.92,211.2,4432.0,195.0602,195.2728,194.9677,195.2266,4432.0
2020-01-09 14:40:00,211.12,211.22,210.91,211.19,11883.0,195.1526,195.245,194.9585,195.2173,11883.0
2020-01-09 14:45:00,211.19,211.19,210.89,211.05,5455.0,195.2173,195.2173,194.94,195.0879,5455.0
2020-01-09 14:50:00,211.0,211.19,210.99,211.19,5208.0,195.0417,195.2173,195.0324,195.2173,5208.0
2020-01-09 14:55:00,211.16,211.27,211.0,211.0,6070.0,195.1896,195.2913,195.0417,195.0417,6070.0
2020-01-09 15:00:00,211.0,211.17,210.94,211.11,36644.0,195.0417,195.1988,194.9862,195.1434,36644.0
2020-01-09 15:05:00,211.09,211.16,211.0,211.11,16692.0,195.1249,195.1896,195.0417,195.1434,16692.0
2020-01-09 15:10:00,211.12,211.12,210.76,210.92,24166.0,195.1526,195.1526,194.8198,194.9677,24166.0
2020-01-09 15:15:00,210.9,210.91,210.67,210.83,9699.0,194.9493,194.9585,194.7366,194.8845,9699.0
2020-01-09 15:20:00,210.84,210.85,210.56,210.76,17156.0,194.8938,194.903,194.635,194.8198,17156.0
2020-01-09 15:25:00,210.72,210.76,210.56,210.69,10080.0,194.7829,194.8198,194.635,194.7551,10080.0
2020-01-09 15:30:00,210.71,210.77,210.65,210.73,13461.0,194.7736,194.8291,194.7182,194.7921,13461.0
2020-01-09 15:35:00,210.69,210.71,210.41,210.52,12334.0,194.7551,194.7736,194.4963,194.598,12334.0
2020-01-09 15:40:00,210.54,210.73,210.54,210.73,33914.0,194.6165,194.7921,194.6165,194.7921,33914.0
2020-01-09 15:45:00,210.71,210.73,210.44,210.53,20589.0,194.7736,194.7921,194.524,194.6072,20589.0
2020-01-09 15:50:00,210.55,210.82,210.49,210.81,45526.0,194.6257,194.8753,194.5703,194.8661,45526.0
2020-01-09 15:55:00,210.8,211.06,210.75,210.88,104924.0,194.8568,195.0971,194.8106,194.9308,104924.0
2020-01-10 09:30:00,212.11,212.35,211.19,211.73,19008.0,196.0677,196.2896,195.2173,195.7165,19008.0
2020-01-10 09:35:00,211.74,211.96,211.66,211.8,3886.0,195.7257,195.9291,195.6518,195.7812,3886.0
2020-01-10 09:40:00,211.73,211.89,211.6,211.64,5000.0,195.7165,195.8644,195.5963,195.6333,5000.0
2020-01-10 09:45:00,211.72,212.01,211.44,211.49,11961.0,195.7072,195.9753,195.4484,195.4946,11961.0
2020-01-10 09:50:00,211.57,212.02,211.49,211.64,8567.0,195.5686,195.9845,195.4946,195.6333,8567.0
2020-01-10 09:55:00,211.7,211.83,211.56,211.8,7800.0,195.6887,195.8089,195.5593,195.7812,7800.0
2020-01-10 10:00:00,211.84,211.98,211.52,211.77,15503.0,195.8182,195.9476,195.5224,195.7535,15503.0
2020-01-10 10:05:00,211.88,212.13,211.63,211.63,9420.0,195.8551,196.0862,195.624,195.624,9420.0
2020-01-10 10:10:00,211.72,211.74,211.36,211.37,4275.0,195.7072,195.7257,195.3745,195.3837,4275.0
2020-01-10 10:15:00,211.43,211.44,211.14,211.27,9151.0,195.4392,195.4484,195.1711,195.2913,9151.0
2020-01-10 10:20:00,211.3,211.36,211.16,211.16,5841.0,195.319,195.3745,195.1896,195.1896,5841.0
2020-01-10 10:25:00,211.12,211.12,210.52,210.66,6903.0,195.1526,195.1526,194.598,194.7274,6903.0
2020-01-10 10:30:00,210.73,210.81,210.55,210.8,9157.0,194.7921,194.8661,194.6257,194.8568,9157.0
2020-01-10 10:35:00,210.75,210.91,210.62,210.91,10481.0,194.8106,194.9585,194.6904,194.9585,10481.0
2020-01-10 10:40:00,210.93,211.48,210.93,211.48,18024.0,194.977,195.4854,194.977,195.4854,18024.0
2020-01-10 10:45:00,211.44,211.7,211.35,211.38,12295.0,195.4484,195.6887,195.3652,195.3929,12295.0
2020-01-10 10:50:00,211.38,211.47,211.29,211.36,3608.0,195.3929,195.4761,195.3098,195.3745,3608.0
2020-01-10 10:55:00,211.41,211.6,211.38,211.5,11940.0,195.4207,195.5963,195.3929,195.5039,11940.0
2020-01-10 11:00:00,211.48,211.48,211.03,211.17,2945.0,195.4854,195.4854,195.0694,195.1988,2945.0
2020-01-10 11:05:00,211.19,211.33,211.14,211.29,5081.0,195.2173,195.3467,195.1711,195.3098,5081.0
2020-01-10 11:10:00,211.29,211.38,211.23,211.23,4650.0,195.3098,195.3929,195.2543,195.2543,4650.0
2020-01-10 11:15:00,211.27,211.29,211.02,211.12,9803.0,195.2913,195.3098,195.0602,195.1526,9803.0
2020-01-10 11:20:00,211.12,211.12,211.0,211.0,3208.0,195.1526,195.1526,195.0417,195.0417,3208.0
2020-01-10 11:25:00,211.0,211.09,210.85,210.92,4625.0,195.0417,195.1249,194.903,194.9677,4625.0
2020-01-10 11:30:00,210.87,210.91,210.78,210.89,4295.0,194.9215,194.9585,194.8383,194.94,4295.0
2020-01-10 11:35:00,210.88,211.11,210.87,211.11,2247.0,194.9308,195.1434,194.9215,195.1434,2247.0
2020-01-10 11:40:00,211.15,211.15,210.88,210.88,2098.0,195.1803,195.1803,194.9308,194.9308,2098.0
2020-01-10 11:45:00,210.82,210.82,210.53,210.55,2444.0,194.8753,194.8753,194.6072,194.6257,2444.0
2020-01-10 11:50:00,210.59,210.94,210.59,210.86,9588.0,194.6627,194.9862,194.6627,194.9123,9588.0
2020-01-10 11:55:00,210.99,210.99,210.82,210.88,3422.0,195.0324,195.0324,194.8753,194.9308,3422.0
2020-01-10 12:00:00,210.84,210.86,210.64,210.69,3817.0,194.8938,194.9123,194.7089,194.7551,3817.0
2020-01-10 12:05:00,210.73,210.73,210.59,210.65,1721.0,194.7921,194.7921,194.6627,194.7182,1721.0
2020-01-10 12:10:00,210.6,211.19,210.52,211.16,14470.0,194.6719,195.2173,194.598,195.1896,14470.0
2020-01-10 12:15:00,211.18,211.26,211.05,211.08,3221.0,195.2081,195.282,195.0879,195.1156,3221.0
2020-01-10 12:20:00,211.13,211.24,211.13,211.18,1810.0,195.1619,195.2635,195.1619,195.2081,1810.0
2020-01-10 12:25:00,211.19,211.28,211.12,211.24,2147.0,195.2173,195.3005,195.1526,195.2635,2147.0
2020-01-10 12:30:00,211.24,211.47,211.23,211.47,2322.0,195.2635,195.4761,195.2543,195.4761,2322.0
2020-01-10 12:35:00,211.47,211.65,211.47,211.55,3473.0,195.4761,195.6425,195.4761,195.5501,3473.0
2020-01-10 12:40:00,211.57,211.66,211.54,211.66,1520.0,195.5686,195.6518,195.5408,195.6518,1520.0
2020-01-10 12:45:00,211.65,211.68,211.56,211.64,4095.0,195.6425,195.6703,195.5593,195.6333,4095.0
2020-01-10 12:50:00,211.6,211.6,211.31,211.34,4136.0,195.5963,195.5963,195.3282,195.356,4136.0
2020-01-10 12:55:00,211.35,211.51,211.3,211.3,4401.0,195.3652,195.5131,195.319,195.319,4401.0
2020-01-10 13:00:00,211.26,211.38,211.21,211.21,3645.0,195.282,195.3929,195.2358,195.2358,3645.0
2020-01-10 13:05:00,211.2,211.54,211.19,211.41,7978.0,195.2266,195.5408,195.2173,195.4207,7978.0
2020-01-10 13:10:00,211.45,211.49,211.38,211.41,3325.0,195.4577,195.4946,195.3929,195.4207,3325.0
2020-01-10 13:15:00,211.42,211.68,211.42,211.47,23831.0,195.4299,195.6703,195.4299,195.4761,23831.0
2020-01-10 13:20:00,211.4,211.41,211.11,211.14,5616.0,195.4114,195.4207,195.1434,195.1711,5616.0
2020-01-10 13:25:00,211.14,211.14,211.0,211.05,1825.0,195.1711,195.1711,195.0417,195.0879,1825.0
2020-01-10 13:30:00,211.03,211.29,211.02,211.29,2529.0,195.0694,195.3098,195.0602,195.3098,2529.0
2020-01-10 13:35:00,211.29,211.35,211.11,211.11,5298.0,195.3098,195.3652,195.1434,195.1434,5298.0
2020-01-10 13:40:00,211.02,211.31,210.97,211.21,2246.0,195.0602,195.3282,195.014,195.2358,2246.0
2020-01-10 13:45:00,211.22,211.32,211.09,211.12,16527.0,195.245,195.3375,195.1249,195.1526,16527.0
2020-01-10 13:50:00,211.12,211.13,210.75,210.76,5511.0,195.1526,195.1619,194.8106,194.8198,5511.0
2020-01-10 13:55:00,210.77,210.82,210.7,210.71,5640.0,194.8291,194.8753,194.7644,194.7736,5640.0
2020-01-10 14:00:00,210.74,210.89,210.67,210.68,4195.0,194.8014,194.94,194.7366,194.7459,4195.0
2020-01-10 14:05:00,210.64,210.66,210.53,210.56,4735.0,194.7089,194.7274,194.6072,194.635,4735.0
2020-01-10 14:10:00,210.55,210.55,210.18,210.2,3380.0,194.6257,194.6257,194.2837,194.3022,3380.0
2020-01-10 14:15:00,210.13,210.4,210.1,210.4,3401.0,194.2375,194.4871,194.2098,194.4871,3401.0
2020-01-10 14:20:00,210.37,210.37,209.97,210.01,13105.0,194.4593,194.4593,194.0896,194.1266,13105.0
2020-01-10 14:25:00,209.99,210.31,209.86,210.17,9350.0,194.1081,194.4039,193.9879,194.2745,9350.0
2020-01-10 14:30:00,210.19,210.34,210.18,210.3,3672.0,194.2929,194.4316,194.2837,194.3946,3672.0
2020-01-10 14:35:00,210.27,210.41,210.18,210.37,2546.0,194.3669,194.4963,194.2837,194.4593,2546.0
2020-01-10 14:40:00,210.28,210.42,210.26,210.28,5867.0,194.3761,194.5056,194.3577,194.3761,5867.0
2020-01-10 14:45:00,210.29,210.41,210.29,210.41,2026.0,194.3854,194.4963,194.3854,194.4963,2026.0
2020-01-10 14:50:00,210.46,210.76,210.44,210.76,3918.0,194.5425,194.8198,194.524,194.8198,3918.0
2020-01-10 14:55:00,210.72,210.75,210.55,210.59,4800.0,194.7829,194.8106,194.6257,194.6627,4800.0
2020-01-10 15:00:00,210.59,210.59,210.37,210.45,7786.0,194.6627,194.6627,194.4593,194.5333,7786.0
2020-01-10 15:05:00,210.47,210.65,210.45,210.55,6927.0,194.5518,194.7182,194.5333,194.6257,6927.0
2020-01-10 15:10:00,210.51,210.64,210.4,210.5,8916.0,194.5887,194.7089,194.4871,194.5795,8916.0
2020-01-10 15:15:00,210.45,210.52,210.39,210.5,5900.0,194.5333,194.598,194.4778,194.5795,5900.0
2020-01-10 15:20:00,210.51,210.55,210.43,210.52,13089.0,194.5887,194.6257,194.5148,194.598,13089.0
2020-01-10 15:25:00,210.49,210.57,210.44,210.47,12960.0,194.5703,194.6442,194.524,194.5518,12960.0
2020-01-10 15:30:00,210.46,210.51,209.98,210.02,12122.0,194.5425,194.5887,194.0988,194.1358,12122.0
2020-01-10 15:35:00,209.98,210.29,209.98,210.15,18950.0,194.0988,194.3854,194.0988,194.256,18950.0
2020-01-10 15:40:00,210.09,210.09,209.79,209.9,14063.0,194.2005,194.2005,193.9232,194.0249,14063.0
2020-01-10 15:45:00,209.95,210.05,209.76,209.76,15762.0,194.0711,194.1635,193.8955,193.8955,15762.0
2020-01-10 15:50:00,209.7,210.39,209.7,210.24,19016.0,193.84,194.4778,193.84,194.3392,19016.0
2020-01-10 15:55:00,210.25,210.44,210.13,210.27,63081.0,194.3484,194.524,194.2375,194.3669,63081.0
2020-01-13 09:30:00,208.51,209.0,206.15,206.75,44652.0,192.74,193.193,190.5585,191.1131,44652.0
2020-01-13 09:35:00,206.31,206.31,205.52,205.72,19922.0,190.7064,190.7064,189.9761,190.161,19922.0
2020-01-13 09:40:00,205.72,205.91,205.14,205.81,15980.0,190.161,190.3367,189.6249,190.2442,15980.0
2020-01-13 09:45:00,205.9,205.9,205.0,205.16,56469.0,190.3274,190.3274,189.4955,189.6434,56469.0
2020-01-13 09:50:00,205.32,205.36,204.5,204.79,26831.0,189.7913,189.8283,189.0333,189.3014,26831.0
2020-01-13 09:55:00,204.78,205.44,204.68,205.44,29587.0,189.2921,189.9022,189.1997,189.9022,29587.0
2020-01-13 10:00:00,205.41,206.13,205.26,205.89,40807.0,189.8745,190.54,189.7358,190.3182,40807.0
2020-01-13 10:05:00,205.91,206.17,205.73,206.17,12158.0,190.3367,190.577,190.1703,190.577,12158.0
2020-01-13 10:10:00,206.08,206.17,205.7,205.96,15431.0,190.4938,190.577,190.1425,190.3829,15431.0
2020-01-13 10:15:00,206.02,206.3,206.0,206.17,23667.0,190.4383,190.6972,190.4198,190.577,23667.0
2020-01-13 10:20:00,206.19,206.3,206.14,206.17,8133.0,190.5955,190.6972,190.5493,190.577,8133.0
2020-01-13 10:25:00,206.2,206.43,206.17,206.24,7729.0,190.6047,190.8173,190.577,190.6417,7729.0
2020-01-13 10:30:00,206.27,206.42,206.2,206.22,5511.0,190.6694,190.8081,190.6047,190.6232,5511.0
2020-01-13 10:35:00,206.26,206.26,206.04,206.09,4553.0,190.6602,190.6602,190.4568,190.503,4553.0
2020-01-13 10:40:00,206.11,206.18,206.07,206.09,8129.0,190.5215,190.5862,190.4846,190.503,8129.0
2020-01-13 10:45:00,206.09,206.14,205.93,206.0,10104.0,190.503,190.5493,190.3551,190.4198,10104.0
2020-01-13 10:50:00,206.03,206.24,205.94,206.19,10476.0,190.4476,190.6417,190.3644,190.5955,10476.0
2020-01-13 10:55:00,206.19,206.44,206.11,206.35,11892.0,190.5955,190.8266,190.5215,190.7434,11892.0
2020-01-13 11:00:00,206.33,206.64,206.26,206.64,17016.0,190.7249,191.0114,190.6602,191.0114,17016.0
2020-01-13 11:05:00,206.63,206.67,206.43,206.49,7908.0,191.0022,191.0392,190.8173,190.8728,7908.0
2020-01-13 11:10:00,206.5,206.5,205.71,206.1,19038.0,190.882,190.882,190.1518,190.5123,19038.0
2020-01-13 11:15:00,206.15,206.21,206.06,206.11,10540.0,190.5585,190.614,190.4753,190.5215,10540.0
2020-01-13 11:20:00,206.09,206.16,205.62,205.88,16012.0,190.503,190.5677,190.0686,190.3089,16012.0
2020-01-13 11:25:00,205.84,206.37,205.84,206.22,18888.0,190.2719,190.7619,190.2719,190.6232,18888.0
2020-01-13 11:30:00,206.21,206.28,205.87,205.87,11920.0,190.614,190.6787,190.2997,190.2997,11920.0
2020-01-13 11:35:00,205.9,205.95,205.51,205.56,16327.0,190.3274,190.3736,189.9669,190.0131,16327.0
2020-01-13 11:40:00,205.55,205.64,205.32,205.55,8097.0,190.0039,190.0871,189.7913,190.0039,8097.0
2020-01-13 11:45:00,205.57,205.8,205.47,205.52,12934.0,190.0224,190.235,189.9299,189.9761,12934.0
2020-01-13 11:50:00,205.58,205.75,205.4,205.52,14711.0,190.0316,190.1888,189.8652,189.9761,14711.0
2020-01-13 11:55:00,205.51,205.85,205.45,205.8,19809.0,189.9669,190.2812,189.9114,190.235,19809.0
2020-01-13 12:00:00,205.79,206.04,205.7,205.93,14941.0,190.2257,190.4568,190.1425,190.3551,14941.0
2020-01-13 12:05:00,205.94,206.02,205.76,205.86,12556.0,190.3644,190.4383,190.198,190.2904,12556.0
2020-01-13 12:10:00,205.88,206.0,205.72,205.97,16198.0,190.3089,190.4198,190.161,190.3921,16198.0
2020-01-13 12:15:00,205.95,205.97,205.69,205.78,9442.0,190.3736,190.3921,190.1333,190.2165,9442.0
2020-01-13 12:20:00,205.8,205.9,205.56,205.78,12332.0,190.235,190.3274,190.0131,190.2165,12332.0
2020-01-13 12:25:00,205.81,205.84,205.64,205.73,11995.0,190.2442,190.2719,190.0871,190.1703,11995.0
2020-01-13 12:30:00,205.74,205.82,205.62,205.76,7028.0,190.1795,190.2535,190.0686,190.198,7028.0
2020-01-13 12:35:00,205.75,205.78,205.54,205.71,9115.0,190.1888,190.2165,189.9946,190.1518,9115.0
2020-01-13 12:40:00,205.79,205.79,205.0,205.0,38053.0,190.2257,190.2257,189.4955,189.4955,38053.0
2020-01-13 12:45:00,205.0,205.09,204.39,204.44,18177.0,189.4955,189.5787,188.9316,188.9778,18177.0
2020-01-13 12:50:00,204.45,204.72,204.43,204.51,22223.0,188.9871,189.2367,188.9686,189.0425,22223.0
2020-01-13 12:55:00,204.49,204.49,204.2,204.33,35577.0,189.0241,189.0241,188.756,188.8762,35577.0
2020-01-13 13:00:00,204.31,204.35,204.05,204.11,26191.0,188.8577,188.8946,188.6173,188.6728,26191.0
2020-01-13 13:05:00,204.11,204.21,203.75,203.75,14770.0,188.6728,188.7652,188.34,188.34,14770.0
2020-01-13 13:10:00,203.67,204.07,203.67,204.0,9995.0,188.2661,188.6358,188.2661,188.5711,9995.0
2020-01-13 13:15:00,204.0,204.04,203.78,203.81,9240.0,188.5711,188.6081,188.3677,188.3955,9240.0
2020-01-13 13:20:00,203.76,203.79,203.41,203.63,14068.0,188.3493,188.377,188.0257,188.2291,14068.0
2020-01-13 13:25:00,203.63,203.63,203.07,203.11,7959.0,188.2291,188.2291,187.7114,187.7484,7959.0
2020-01-13 13:30:00,203.14,203.2,202.97,203.07,10166.0,187.7762,187.8316,187.619,187.7114,10166.0
2020-01-13 13:35:00,203.04,203.28,202.69,202.81,20349.0,187.6837,187.9056,187.3602,187.4711,20349.0
2020-01-13 13:40:00,202.85,202.96,202.74,202.78,16054.0,187.5081,187.6098,187.4064,187.4434,16054.0
2020-01-13 13:45:00,202.78,202.87,202.52,202.59,14870.0,187.4434,187.5266,187.203,187.2678,14870.0
2020-01-13 13:50:00,202.59,202.86,202.59,202.76,20617.0,187.2678,187.5173,187.2678,187.4249,20617.0
2020-01-13 13:55:00,202.76,202.94,202.58,202.62,14829.0,187.4249,187.5913,187.2585,187.2955,14829.0
2020-01-13 14:00:00,202.66,202.79,202.47,202.55,17573.0,187.3325,187.4526,187.1568,187.2308,17573.0
2020-01-13 14:05:00,202.5,202.68,202.5,202.55,19305.0,187.1846,187.3509,187.1846,187.2308,19305.0
2020-01-13 14:10:00,202.59,202.71,202.48,202.59,16993.0,187.2678,187.3787,187.1661,187.2678,16993.0
2020-01-13 14:15:00,202.6,202.63,202.09,202.09,19620.0,187.277,187.3047,186.8056,186.8056,19620.0
2020-01-13 14:20:00,202.09,202.26,201.96,202.15,32958.0,186.8056,186.9627,186.6854,186.861,32958.0
2020-01-13 14:25:00,202.15,202.96,202.14,202.76,15667.0,186.861,187.6098,186.8518,187.4249,15667.0
2020-01-13 14:30:00,202.81,203.11,202.71,202.89,15230.0,187.4711,187.7484,187.3787,187.5451,15230.0
2020-01-13 14:35:00,202.93,203.01,202.41,202.89,13149.0,187.582,187.656,187.1014,187.5451,13149.0
2020-01-13 14:40:00,202.88,202.91,202.57,202.57,12993.0,187.5358,187.5635,187.2493,187.2493,12993.0
2020-01-13 14:45:00,202.57,202.69,202.47,202.69,11017.0,187.2493,187.3602,187.1568,187.3602,11017.0
2020-01-13 14:50:00,202.71,202.76,202.59,202.74,5851.0,187.3787,187.4249,187.2678,187.4064,5851.0
2020-01-13 14:55:00,202.74,202.75,202.61,202.65,9258.0,187.4064,187.4156,187.2862,187.3232,9258.0
2020-01-13 15:00:00,202.67,202.68,202.51,202.64,10935.0,187.3417,187.3509,187.1938,187.314,10935.0
2020-01-13 15:05:00,202.63,202.8,202.45,202.74,14592.0,187.3047,187.4619,187.1383,187.4064,14592.0
2020-01-13 15:10:00,202.75,202.78,202.5,202.58,11316.0,187.4156,187.4434,187.1846,187.2585,11316.0
2020-01-13 15:15:00,202.57,202.77,202.5,202.66,11962.0,187.2493,187.4341,187.1846,187.3325,11962.0
2020-01-13 15:20:00,202.61,202.73,202.55,202.68,8886.0,187.2862,187.3972,187.2308,187.3509,8886.0
2020-01-13 15:25:00,202.68,203.05,202.63,202.77,14982.0,187.3509,187.693,187.3047,187.4341,14982.0
2020-01-13 15:30:00,202.72,203.34,202.72,203.25,24018.0,187.3879,187.961,187.3879,187.8778,24018.0
2020-01-13 15:35:00,203.25,203.57,203.17,203.44,29108.0,187.8778,188.1736,187.8039,188.0535,29108.0
2020-01-13 15:40:00,203.48,203.53,203.08,203.15,23760.0,188.0904,188.1367,187.7207,187.7854,23760.0
2020-01-13 15:45:00,203.22,203.34,203.15,203.25,23760.0,187.8501,187.961,187.7854,187.8778,23760.0
2020-01-13 15:50:00,203.29,203.88,203.23,203.72,60716.0,187.9148,188.4602,187.8593,188.3123,60716.0
2020-01-13 15:55:00,203.72,203.85,203.26,203.44,93003.0,188.3123,188.4325,187.8871,188.0535,93003.0
2020-01-14 09:30:00,203.26,204.99,203.09,204.56,23514.0,187.8871,189.4862,187.7299,189.0888,23514.0
2020-01-14 09:35:00,204.57,204.8,203.97,204.36,9548.0,189.098,189.3106,188.5434,188.9039,9548.0
2020-01-14 09:40:00,204.42,205.0,204.1,204.91,12418.0,188.9593,189.4955,188.6635,189.4123,12418.0
2020-01-14 09:45:00,204.89,205.13,204.39,204.57,20547.0,189.3938,189.6156,188.9316,189.098,20547.0
2020-01-14 09:50:00,204.64,204.64,204.2,204.37,15959.0,189.1627,189.1627,188.756,188.9131,15959.0
2020-01-14 09:55:00,204.31,204.4,203.6,203.6,36510.0,188.8577,188.9409,188.2014,188.2014,36510.0
2020-01-14 10:00:00,203.77,203.77,203.07,203.07,21701.0,188.3585,188.3585,187.7114,187.7114,21701.0
2020-01-14 10:05:00,203.14,203.47,203.02,203.31,25581.0,187.7762,188.0812,187.6652,187.9333,25581.0
2020-01-14 10:10:00,203.26,203.71,203.24,203.62,14557.0,187.8871,188.303,187.8686,188.2198,14557.0
2020-01-14 10:15:00,203.62,203.71,203.15,203.32,16651.0,188.2198,188.303,187.7854,187.9425,16651.0
2020-01-14 10:20:00,203.32,203.74,203.32,203.74,10421.0,187.9425,188.3308,187.9425,188.3308,10421.0
2020-01-14 10:25:00,203.74,203.8,203.59,203.75,4132.0,188.3308,188.3862,188.1921,188.34,4132.0
2020-01-14 10:30:00,203.68,204.08,203.68,203.86,21097.0,188.2753,188.6451,188.2753,188.4417,21097.0
2020-01-14 10:35:00,203.88,204.2,203.78,204.13,12621.0,188.4602,188.756,188.3677,188.6913,12621.0
2020-01-14 10:40:00,204.13,204.53,204.04,204.53,7916.0,188.6913,189.061,188.6081,189.061,7916.0
2020-01-14 10:45:00,204.64,204.84,204.64,204.73,4557.0,189.1627,189.3476,189.1627,189.2459,4557.0
2020-01-14 10:50:00,204.68,204.68,204.13,204.28,8981.0,189.1997,189.1997,188.6913,188.8299,8981.0
2020-01-14 10:55:00,204.34,204.65,204.28,204.58,7822.0,188.8854,189.1719,188.8299,189.1072,7822.0
2020-01-14 11:00:00,204.61,204.61,204.17,204.17,7862.0,189.135,189.135,188.7283,188.7283,7862.0
2020-01-14 11:05:00,204.26,204.44,204.2,204.28,6100.0,188.8114,188.9778,188.756,188.8299,6100.0
2020-01-14 11:10:00,204.34,204.83,204.28,204.7,15364.0,188.8854,189.3383,188.8299,189.2182,15364.0
2020-01-14 11:15:00,204.78,204.96,204.6,204.67,4701.0,189.2921,189.4585,189.1257,189.1904,4701.0
2020-01-14 11:20:00,204.65,204.7,204.43,204.7,5200.0,189.1719,189.2182,188.9686,189.2182,5200.0
2020-01-14 11:25:00,204.69,204.9,204.66,204.78,6010.0,189.2089,189.403,189.1812,189.2921,6010.0
2020-01-14 11:30:00,204.79,204.79,204.6,204.61,3871.0,189.3014,189.3014,189.1257,189.135,3871.0
2020-01-14 11:35:00,204.63,204.87,204.63,204.86,8359.0,189.1535,189.3753,189.1535,189.3661,8359.0
2020-01-14 11:40:00,204.81,204.92,204.8,204.83,13593.0,189.3198,189.4215,189.3106,189.3383,13593.0
2020-01-14 11:45:00,204.86,205.05,204.85,205.05,4050.0,189.3661,189.5417,189.3568,189.5417,4050.0
2020-01-14 11:50:00,205.05,205.29,205.05,205.13,4935.0,189.5417,189.7635,189.5417,189.6156,4935.0
2020-01-14 11:55:00,205.13,205.15,204.71,204.74,2334.0,189.6156,189.6341,189.2274,189.2551,2334.0
2020-01-14 12:00:00,204.75,204.82,204.62,204.75,3943.0,189.2644,189.3291,189.1442,189.2644,3943.0
2020-01-14 12:05:00,204.78,204.86,204.74,204.74,2000.0,189.2921,189.3661,189.2551,189.2551,2000.0
2020-01-14 12:10:00,204.78,204.8,204.67,204.71,2140.0,189.2921,189.3106,189.1904,189.2274,2140.0
2020-01-14 12:15:00,204.73,204.8,204.5,204.78,27030.0,189.2459,189.3106,189.0333,189.2921,27030.0
2020-01-14 12:20:00,204.78,204.84,204.69,204.76,3425.0,189.2921,189.3476,189.2089,189.2736,3425.0
2020-01-14 12:25:00,204.81,204.93,204.8,204.91,1600.0,189.3198,189.4308,189.3106,189.4123,1600.0
2020-01-14 12:30:00,204.92,205.17,204.89,205.17,5624.0,189.4215,189.6526,189.3938,189.6526,5624.0
2020-01-14 12:35:00,205.16,205.19,205.05,205.14,2888.0,189.6434,189.6711,189.5417,189.6249,2888.0
2020-01-14 12:40:00,205.21,205.26,205.16,205.22,3102.0,189.6896,189.7358,189.6434,189.6988,3102.0
2020-01-14 12:45:00,205.28,205.52,205.27,205.42,3383.0,189.7543,189.9761,189.7451,189.8837,3383.0
2020-01-14 12:50:00,205.42,205.51,205.36,205.49,6013.0,189.8837,189.9669,189.8283,189.9484,6013.0
2020-01-14 12:55:00,205.48,205.55,205.43,205.53,3308.0,189.9392,190.0039,189.893,189.9854,3308.0
2020-01-14 13:00:00,205.53,205.77,205.51,205.74,5394.0,189.9854,190.2072,189.9669,190.1795,5394.0
2020-01-14 13:05:00,205.77,205.92,205.77,205.9,4035.0,190.2072,190.3459,190.2072,190.3274,4035.0
2020-01-14 13:10:00,205.89,205.89,205.7,205.72,4254.0,190.3182,190.3182,190.1425,190.161,4254.0
2020-01-14 13:15:00,205.66,205.89,205.59,205.81,4736.0,190.1056,190.3182,190.0409,190.2442,4736.0
2020-01-14 13:20:00,205.83,206.12,205.77,206.09,4022.0,190.2627,190.5308,190.2072,190.503,4022.0
2020-01-14 13:25:00,206.13,206.46,206.12,206.3,8115.0,190.54,190.8451,190.5308,190.6972,8115.0
2020-01-14 13:30:00,206.26,206.52,206.26,206.52,2695.0,190.6602,190.9005,190.6602,190.9005,2695.0
2020-01-14 13:35:00,206.52,206.54,205.76,206.06,8323.0,190.9005,190.919,190.198,190.4753,8323.0
2020-01-14 13:40:00,206.09,206.1,205.58,205.82,13575.0,190.503,190.5123,190.0316,190.2535,13575.0
2020-01-14 13:45:00,205.73,205.79,205.49,205.73,3549.0,190.1703,190.2257,189.9484,190.1703,3549.0
2020-01-14 13:50:00,205.68,206.0,205.6,205.95,13493.0,190.124,190.4198,190.0501,190.3736,13493.0
2020-01-14 13:55:00,205.99,206.51,205.99,206.48,7818.0,190.4106,190.8913,190.4106,190.8635,7818.0
2020-01-14 14:00:00,206.5,206.5,206.08,206.12,13588.0,190.882,190.882,190.4938,190.5308,13588.0
2020-01-14 14:05:00,206.11,206.34,205.97,205.99,9031.0,190.5215,190.7341,190.3921,190.4106,9031.0
2020-01-14 14:10:00,205.98,206.24,205.88,206.24,13530.0,190.4014,190.6417,190.3089,190.6417,13530.0
2020-01-14 14:15:00,206.3,206.45,206.06,206.4,7783.0,190.6972,190.8358,190.4753,190.7896,7783.0
2020-01-14 14:20:00,206.4,206.57,206.39,206.48,10512.0,190.7896,190.9467,190.7803,190.8635,10512.0
2020-01-14 14:25:00,206.49,206.89,206.47,206.74,7629.0,190.8728,191.2425,190.8543,191.1039,7629.0
2020-01-14 14:30:00,206.76,206.91,206.73,206.91,5391.0,191.1224,191.261,191.0946,191.261,5391.0
2020-01-14 14:35:00,206.95,206.95,206.63,206.73,13587.0,191.298,191.298,191.0022,191.0946,13587.0
2020-01-14 14:40:00,206.75,206.8,206.58,206.7,10260.0,191.1131,191.1593,190.956,191.0669,10260.0
2020-01-14 14:45:00,206.74,206.81,206.65,206.75,9825.0,191.1039,191.1686,191.0207,191.1131,9825.0
2020-01-14 14:50:00,206.73,206.85,206.6,206.67,6715.0,191.0946,191.2056,190.9745,191.0392,6715.0
2020-01-14 14:55:00,206.58,206.61,206.31,206.31,3027.0,190.956,190.9837,190.7064,190.7064,3027.0
2020-01-14 15:00:00,206.42,206.42,206.2,206.28,9410.0,190.8081,190.8081,190.6047,190.6787,9410.0
2020-01-14 15:05:00,206.27,206.27,205.89,205.9,5418.0,190.6694,190.6694,190.3182,190.3274,5418.0
2020-01-14 15:10:00,205.85,205.92,205.71,205.76,4378.0,190.2812,190.3459,190.1518,190.198,4378.0
2020-01-14 15:15:00,205.76,205.79,205.69,205.71,5372.0,190.198,190.2257,190.1333,190.1518,5372.0
2020-01-14 15:20:00,205.75,206.06,205.75,205.96,3321.0,190.1888,190.4753,190.1888,190.3829,3321.0
2020-01-14 15:25:00,205.93,205.96,205.52,205.66,5120.0,190.3551,190.3829,189.9761,190.1056,5120.0
2020-01-14 15:30:00,205.68,205.86,205.65,205.74,12579.0,190.124,190.2904,190.0963,190.1795,12579.0
2020-01-14 15:35:00,205.72,205.72,205.55,205.64,14433.0,190.161,190.161,190.0039,190.0871,14433.0
2020-01-14 15:40:00,205.66,205.99,205.65,205.85,17611.0,190.1056,190.4106,190.0963,190.2812,17611.0
2020-01-14 15:45:00,205.88,205.88,205.18,205.27,28769.0,190.3089,190.3089,189.6619,189.7451,28769.0
2020-01-14 15:50:00,205.23,205.26,204.95,205.0,52682.0,189.7081,189.7358,189.4493,189.4955,52682.0
2020-01-14 15:55:00,205.03,205.39,204.92,205.13,79345.0,189.5232,189.856,189.4215,189.6156,79345.0
2020-01-15 09:30:00,205.19,207.43,205.19,206.44,25880.0,189.6711,191.7417,189.6711,190.8266,25880.0
2020-01-15 09:35:00,205.95,206.71,205.67,206.53,7789.0,190.3736,191.0761,190.1148,190.9098,7789.0
2020-01-15 09:40:00,206.57,208.42,206.57,208.42,10569.0,190.9467,192.6568,190.9467,192.6568,10569.0
2020-01-15 09:45:00,208.28,208.41,207.71,207.73,8989.0,192.5274,192.6476,192.0005,192.019,8989.0
2020-01-15 09:50:00,207.77,208.04,207.04,207.93,10191.0,192.056,192.3056,191.3812,192.2039,10191.0
2020-01-15 09:55:00,207.68,207.98,207.5,207.71,23080.0,191.9728,192.2501,191.8064,192.0005,23080.0
2020-01-15 10:00:00,207.7,207.7,206.82,207.03,15665.0,191.9913,191.9913,191.1778,191.3719,15665.0
2020-01-15 10:05:00,207.16,207.73,206.94,207.69,17824.0,191.4921,192.019,191.2888,191.982,17824.0
2020-01-15 10:10:00,207.75,208.27,207.25,207.74,13657.0,192.0375,192.5182,191.5753,192.0282,13657.0
2020-01-15 10:15:00,207.72,208.6,207.58,208.3,17042.0,192.0098,192.8232,191.8803,192.5459,17042.0
2020-01-15 10:20:00,208.54,208.76,208.13,208.13,27732.0,192.7677,192.9711,192.3888,192.3888,27732.0
2020-01-15 10:25:00,208.21,208.45,207.87,207.95,11417.0,192.4627,192.6845,192.1484,192.2224,11417.0
2020-01-15 10:30:00,208.12,209.18,208.12,208.86,12803.0,192.3795,193.3593,192.3795,193.0635,12803.0
2020-01-15 10:35:00,208.95,209.05,208.62,208.62,5147.0,193.1467,193.2392,192.8417,192.8417,5147.0
2020-01-15 10:40:00,208.4,208.51,208.1,208.1,15589.0,192.6383,192.74,192.361,192.361,15589.0
2020-01-15 10:45:00,208.09,208.09,207.77,208.0,12097.0,192.3518,192.3518,192.056,192.2686,12097.0
2020-01-15 10:50:00,207.93,208.52,207.93,208.52,6284.0,192.2039,192.7493,192.2039,192.7493,6284.0
2020-01-15 10:55:00,208.73,208.78,208.42,208.76,6807.0,192.9434,192.9896,192.6568,192.9711,6807.0
2020-01-15 11:00:00,208.78,209.15,208.65,209.15,7277.0,192.9896,193.3316,192.8694,193.3316,7277.0
2020-01-15 11:05:00,209.1,209.14,208.8,208.84,7273.0,193.2854,193.3224,193.0081,193.0451,7273.0
2020-01-15 11:10:00,208.83,209.16,208.79,209.12,7883.0,193.0358,193.3408,192.9988,193.3039,7883.0
2020-01-15 11:15:00,209.09,209.62,209.02,209.58,7867.0,193.2761,193.7661,193.2114,193.7291,7867.0
2020-01-15 11:20:00,209.63,209.67,209.35,209.35,9716.0,193.7753,193.8123,193.5165,193.5165,9716.0
2020-01-15 11:25:00,209.35,209.87,209.33,209.87,15269.0,193.5165,193.9972,193.498,193.9972,15269.0
2020-01-15 11:30:00,209.9,210.0,209.59,209.88,17561.0,194.0249,194.1173,193.7383,194.0064,17561.0
2020-01-15 11:35:00,209.94,210.21,209.84,209.87,17673.0,194.0619,194.3114,193.9694,193.9972,17673.0
2020-01-15 11:40:00,209.89,210.23,209.73,210.23,12644.0,194.0156,194.3299,193.8677,194.3299,12644.0
2020-01-15 11:45:00,210.23,210.28,210.01,210.23,9046.0,194.3299,194.3761,194.1266,194.3299,9046.0
2020-01-15 11:50:00,210.22,210.42,209.94,210.05,10772.0,194.3207,194.5056,194.0619,194.1635,10772.0
2020-01-15 11:55:00,209.99,210.01,209.54,209.54,9487.0,194.1081,194.1266,193.6921,193.6921,9487.0
2020-01-15 12:00:00,209.56,209.76,209.22,209.25,9524.0,193.7106,193.8955,193.3963,193.424,9524.0
2020-01-15 12:05:00,209.24,209.28,209.01,209.15,7803.0,193.4148,193.4518,193.2022,193.3316,7803.0
2020-01-15 12:10:00,209.14,209.18,208.9,208.93,5678.0,193.3224,193.3593,193.1005,193.1282,5678.0
2020-01-15 12:15:00,208.87,209.05,208.87,209.03,2280.0,193.0728,193.2392,193.0728,193.2207,2280.0
2020-01-15 12:20:00,209.03,209.62,208.97,209.61,7881.0,193.2207,193.7661,193.1652,193.7568,7881.0
2020-01-15 12:25:00,209.56,209.9,209.49,209.58,6467.0,193.7106,194.0249,193.6459,193.7291,6467.0
2020-01-15 12:30:00,209.51,209.51,209.22,209.34,5655.0,193.6644,193.6644,193.3963,193.5072,5655.0
2020-01-15 12:35:00,209.28,209.69,209.16,209.69,5742.0,193.4518,193.8308,193.3408,193.8308,5742.0
2020-01-15 12:40:00,209.55,209.72,209.55,209.56,3509.0,193.7014,193.8585,193.7014,193.7106,3509.0
2020-01-15 12:45:00,209.58,209.67,209.4,209.4,4765.0,193.7291,193.8123,193.5627,193.5627,4765.0
2020-01-15 12:50:00,209.33,209.33,208.99,209.15,5282.0,193.498,193.498,193.1837,193.3316,5282.0
2020-01-15 12:55:00,209.11,209.16,208.79,209.06,4659.0,193.2946,193.3408,192.9988,193.2484,4659.0
2020-01-15 13:00:00,209.04,209.48,208.87,208.87,31995.0,193.2299,193.6366,193.0728,193.0728,31995.0
2020-01-15 13:05:00,208.9,209.15,208.74,208.77,12504.0,193.1005,193.3316,192.9526,192.9803,12504.0
2020-01-15 13:10:00,208.76,208.76,208.45,208.6,3844.0,192.9711,192.9711,192.6845,192.8232,3844.0
2020-01-15 13:15:00,208.5,208.62,208.47,208.57,2470.0,192.7308,192.8417,192.703,192.7955,2470.0
2020-01-15 13:20:00,208.65,208.65,208.34,208.44,3100.0,192.8694,192.8694,192.5829,192.6753,3100.0
2020-01-15 13:25:00,208.51,208.71,208.47,208.63,2410.0,192.74,192.9249,192.703,192.8509,2410.0
2020-01-15 13:30:00,208.68,208.72,208.15,208.31,8440.0,192.8972,192.9341,192.4072,192.5551,8440.0
2020-01-15 13:35:00,208.28,208.36,208.17,208.3,5796.0,192.5274,192.6014,192.4257,192.5459,5796.0
2020-01-15 13:40:00,208.34,208.59,208.31,208.46,3000.0,192.5829,192.814,192.5551,192.6938,3000.0
2020-01-15 13:45:00,208.43,208.5,208.23,208.23,6924.0,192.6661,192.7308,192.4812,192.4812,6924.0
2020-01-15 13:50:00,208.27,208.27,207.84,207.84,7389.0,192.5182,192.5182,192.1207,192.1207,7389.0
2020-01-15 13:55:00,207.92,208.12,207.83,208.12,13810.0,192.1946,192.3795,192.1114,192.3795,13810.0
2020-01-15 14:00:00,208.16,208.49,208.16,208.49,4874.0,192.4165,192.7215,192.4165,192.7215,4874.0
2020-01-15 14:05:00,208.52,208.56,208.28,208.52,6656.0,192.7493,192.7862,192.5274,192.7493,6656.0
2020-01-15 14:10:00,208.61,208.79,208.59,208.64,3734.0,192.8324,192.9988,192.814,192.8602,3734.0
2020-01-15 14:15:00,208.68,208.86,208.55,208.86,5616.0,192.8972,193.0635,192.777,193.0635,5616.0
2020-01-15 14:20:00,208.79,208.79,208.57,208.59,2801.0,192.9988,192.9988,192.7955,192.814,2801.0
2020-01-15 14:25:00,208.61,209.29,208.61,209.29,4529.0,192.8324,193.461,192.8324,193.461,4529.0
2020-01-15 14:30:00,209.34,209.36,209.22,209.28,3565.0,193.5072,193.5257,193.3963,193.4518,3565.0
2020-01-15 14:35:00,209.22,209.31,209.18,209.28,4512.0,193.3963,193.4795,193.3593,193.4518,4512.0
2020-01-15 14:40:00,209.22,209.31,208.8,209.07,10967.0,193.3963,193.4795,193.0081,193.2577,10967.0
2020-01-15 14:45:00,209.09,209.11,208.89,209.11,5779.0,193.2761,193.2946,193.0913,193.2946,5779.0
2020-01-15 14:50:00,209.08,209.1,208.95,209.0,4647.0,193.2669,193.2854,193.1467,193.193,4647.0
2020-01-15 14:55:00,209.01,209.13,208.91,208.94,4559.0,193.2022,193.3131,193.1098,193.1375,4559.0
2020-01-15 15:00:00,208.91,208.91,208.6,208.61,6887.0,193.1098,193.1098,192.8232,192.8324,6887.0
2020-01-15 15:05:00,208.58,208.58,208.2,208.23,7459.0,192.8047,192.8047,192.4535,192.4812,7459.0
2020-01-15 15:10:00,208.23,208.24,207.95,208.13,7623.0,192.4812,192.4904,192.2224,192.3888,7623.0
2020-01-15 15:15:00,208.09,208.32,208.05,208.15,12339.0,192.3518,192.5644,192.3148,192.4072,12339.0
2020-01-15 15:20:00,208.15,208.33,208.1,208.1,8510.0,192.4072,192.5736,192.361,192.361,8510.0
2020-01-15 15:25:00,208.09,208.17,207.95,208.14,8054.0,192.3518,192.4257,192.2224,192.398,8054.0
2020-01-15 15:30:00,208.15,208.16,207.93,207.95,10001.0,192.4072,192.4165,192.2039,192.2224,10001.0
2020-01-15 15:35:00,207.94,208.0,207.81,208.0,21374.0,192.2131,192.2686,192.093,192.2686,21374.0
2020-01-15 15:40:00,208.01,208.2,207.85,207.96,23301.0,192.2778,192.4535,192.1299,192.2316,23301.0
2020-01-15 15:45:00,208.0,208.52,208.0,208.52,11795.0,192.2686,192.7493,192.2686,192.7493,11795.0
2020-01-15 15:50:00,208.54,208.75,208.19,208.27,24951.0,192.7677,192.9619,192.4442,192.5182,24951.0
2020-01-15 15:55:00,208.2,208.34,207.87,208.23,58276.0,192.4535,192.5829,192.1484,192.4812,58276.0
2020-01-16 09:30:00,209.41,210.09,208.66,210.09,12520.0,193.5719,194.2005,192.8787,194.2005,12520.0
2020-01-16 09:35:00,210.47,210.47,209.76,210.01,5548.0,194.5518,194.5518,193.8955,194.1266,5548.0
2020-01-16 09:40:00,210.05,210.6,209.96,210.22,3676.0,194.1635,194.6719,194.0803,194.3207,3676.0
2020-01-16 09:45:00,210.06,210.06,209.23,209.26,5913.0,194.1728,194.1728,193.4056,193.4333,5913.0
2020-01-16 09:50:00,209.26,209.47,209.18,209.27,3340.0,193.4333,193.6274,193.3593,193.4425,3340.0
2020-01-16 09:55:00,209.18,209.88,209.17,209.6,7624.0,193.3593,194.0064,193.3501,193.7476,7624.0
2020-01-16 10:00:00,209.6,210.0,209.49,209.78,12424.0,193.7476,194.1173,193.6459,193.914,12424.0
2020-01-16 10:05:00,209.82,210.06,209.82,209.94,5210.0,193.9509,194.1728,193.9509,194.0619,5210.0
2020-01-16 10:10:00,210.0,210.11,209.9,209.92,4838.0,194.1173,194.219,194.0249,194.0434,4838.0
2020-01-16 10:15:00,209.87,210.05,209.87,209.99,6322.0,193.9972,194.1635,193.9972,194.1081,6322.0
2020-01-16 10:20:00,209.88,209.88,209.6,209.79,2400.0,194.0064,194.0064,193.7476,193.9232,2400.0
2020-01-16 10:25:00,209.8,209.85,209.59,209.84,4029.0,193.9324,193.9787,193.7383,193.9694,4029.0
2020-01-16 10:30:00,209.85,210.43,209.85,210.43,16640.0,193.9787,194.5148,193.9787,194.5148,16640.0
2020-01-16 10:35:00,210.4,210.5,210.02,210.22,12062.0,194.4871,194.5795,194.1358,194.3207,12062.0
2020-01-16 10:40:00,210.23,210.23,209.66,209.66,5976.0,194.3299,194.3299,193.803,193.803,5976.0
2020-01-16 10:45:00,209.66,209.76,209.65,209.68,2702.0,193.803,193.8955,193.7938,193.8215,2702.0
2020-01-16 10:50:00,209.71,209.85,209.11,209.11,23230.0,193.8493,193.9787,193.2946,193.2946,23230.0
2020-01-16 10:55:00,209.14,209.39,209.1,209.33,2326.0,193.3224,193.5535,193.2854,193.498,2326.0
2020-01-16 11:00:00,209.21,209.38,209.18,209.29,13999.0,193.3871,193.5442,193.3593,193.461,13999.0
2020-01-16 11:05:00,209.28,209.4,209.13,209.22,11409.0,193.4518,193.5627,193.3131,193.3963,11409.0
2020-01-16 11:10:00,209.3,209.3,208.82,209.06,17959.0,193.4703,193.4703,193.0266,193.2484,17959.0
2020-01-16 11:15:00,209.06,209.38,209.06,209.28,8922.0,193.2484,193.5442,193.2484,193.4518,8922.0
2020-01-16 11:20:00,209.28,209.75,209.25,209.75,25842.0,193.4518,193.8862,193.424,193.8862,25842.0
2020-01-16 11:25:00,209.62,209.69,209.35,209.53,6031.0,193.7661,193.8308,193.5165,193.6829,6031.0
2020-01-16 11:30:00,209.47,209.61,209.18,209.37,7479.0,193.6274,193.7568,193.3593,193.535,7479.0
2020-01-16 11:35:00,209.28,209.28,208.76,208.83,4349.0,193.4518,193.4518,192.9711,193.0358,4349.0
2020-01-16 11:40:00,208.76,208.84,208.73,208.73,2959.0,192.9711,193.0451,192.9434,192.9434,2959.0
2020-01-16 11:45:00,208.79,208.82,208.65,208.65,4205.0,192.9988,193.0266,192.8694,192.8694,4205.0
2020-01-16 11:50:00,208.56,208.78,208.49,208.78,21399.0,192.7862,192.9896,192.7215,192.9896,21399.0
2020-01-16 11:55:00,208.78,208.83,208.71,208.8,4087.0,192.9896,193.0358,192.9249,193.0081,4087.0
2020-01-16 12:00:00,208.74,208.97,208.73,208.95,4641.0,192.9526,193.1652,192.9434,193.1467,4641.0
2020-01-16 12:05:00,208.98,209.2,208.91,209.02,27855.0,193.1745,193.3778,193.1098,193.2114,27855.0
2020-01-16 12:10:00,208.98,209.19,208.98,209.16,1948.0,193.1745,193.3686,193.1745,193.3408,1948.0
2020-01-16 12:15:00,209.09,209.12,208.93,208.99,3500.0,193.2761,193.3039,193.1282,193.1837,3500.0
2020-01-16 12:20:00,209.04,209.04,208.69,208.73,8592.0,193.2299,193.2299,192.9064,192.9434,8592.0
2020-01-16 12:25:00,208.73,208.73,208.61,208.63,4265.0,192.9434,192.9434,192.8324,192.8509,4265.0
2020-01-16 12:30:00,208.67,208.93,208.63,208.9,2900.0,192.8879,193.1282,192.8509,193.1005,2900.0
2020-01-16 12:35:00,208.99,209.13,208.9,209.04,2071.0,193.1837,193.3131,193.1005,193.2299,2071.0
2020-01-16 12:40:00,209.02,209.19,209.0,209.19,3420.0,193.2114,193.3686,193.193,193.3686,3420.0
2020-01-16 12:45:00,209.26,209.58,209.19,209.56,10992.0,193.4333,193.7291,193.3686,193.7106,10992.0
2020-01-16 12:50:00,209.58,209.94,209.48,209.91,22282.0,193.7291,194.0619,193.6366,194.0341,22282.0
2020-01-16 12:55:00,209.91,209.91,209.46,209.59,12721.0,194.0341,194.0341,193.6182,193.7383,12721.0
2020-01-16 13:00:00,209.56,209.61,209.48,209.54,2721.0,193.7106,193.7568,193.6366,193.6921,2721.0
2020-01-16 13:05:00,209.6,209.7,209.58,209.67,2512.0,193.7476,193.84,193.7291,193.8123,2512.0
2020-01-16 13:10:00,209.72,209.86,209.65,209.86,3411.0,193.8585,193.9879,193.7938,193.9879,3411.0
2020-01-16 13:15:00,209.82,209.92,209.68,209.81,5126.0,193.9509,194.0434,193.8215,193.9417,5126.0
2020-01-16 13:20:00,209.82,209.89,209.73,209.74,4530.0,193.9509,194.0156,193.8677,193.877,4530.0
2020-01-16 13:25:00,209.76,209.76,209.49,209.49,4000.0,193.8955,193.8955,193.6459,193.6459,4000.0
2020-01-16 13:30:00,209.45,209.57,209.37,209.43,3062.0,193.6089,193.7198,193.535,193.5904,3062.0
2020-01-16 13:35:00,209.45,209.45,209.36,209.45,1741.0,193.6089,193.6089,193.5257,193.6089,1741.0
2020-01-16 13:40:00,209.45,209.59,209.39,209.41,9354.0,193.6089,193.7383,193.5535,193.5719,9354.0
2020-01-16 13:45:00,209.41,209.62,209.39,209.62,7319.0,193.5719,193.7661,193.5535,193.7661,7319.0
2020-01-16 13:50:00,209.63,209.65,209.57,209.64,4158.0,193.7753,193.7938,193.7198,193.7845,4158.0
2020-01-16 13:55:00,209.63,209.74,209.6,209.71,7930.0,193.7753,193.877,193.7476,193.8493,7930.0
2020-01-16 14:00:00,209.66,209.66,209.47,209.5,1400.0,193.803,193.803,193.6274,193.6551,1400.0
2020-01-16 14:05:00,209.52,209.68,209.45,209.64,2500.0,193.6736,193.8215,193.6089,193.7845,2500.0
2020-01-16 14:10:00,209.69,209.82,209.62,209.82,2745.0,193.8308,193.9509,193.7661,193.9509,2745.0
2020-01-16 14:15:00,209.81,209.92,209.75,209.92,6639.0,193.9417,194.0434,193.8862,194.0434,6639.0
2020-01-16 14:20:00,209.89,209.89,209.8,209.8,1787.0,194.0156,194.0156,193.9324,193.9324,1787.0
2020-01-16 14:25:00,209.86,209.96,209.83,209.93,3580.0,193.9879,194.0803,193.9602,194.0526,3580.0
2020-01-16 14:30:00,209.89,210.12,209.89,209.93,12487.0,194.0156,194.2282,194.0156,194.0526,12487.0
2020-01-16 14:35:00,209.93,209.96,209.89,209.94,9620.0,194.0526,194.0803,194.0156,194.0619,9620.0
2020-01-16 14:40:00,209.93,209.96,209.91,209.95,5485.0,194.0526,194.0803,194.0341,194.0711,5485.0
2020-01-16 14:45:00,209.9,210.0,209.86,209.97,28227.0,194.0249,194.1173,193.9879,194.0896,28227.0
2020-01-16 14:50:00,209.98,209.98,209.9,209.95,5062.0,194.0988,194.0988,194.0249,194.0711,5062.0
2020-01-16 14:55:00,209.96,209.98,209.91,209.91,6280.0,194.0803,194.0988,194.0341,194.0341,6280.0
2020-01-16 15:00:00,209.88,209.98,209.81,209.98,13155.0,194.0064,194.0988,193.9417,194.0988,13155.0
2020-01-16 15:05:00,209.95,210.33,209.88,210.26,131320.0,194.0711,194.4224,194.0064,194.3577,131320.0
2020-01-16 15:10:00,210.28,210.45,210.2,210.44,21519.0,194.3761,194.5333,194.3022,194.524,21519.0
2020-01-16 15:15:00,210.45,210.45,210.2,210.27,12929.0,194.5333,194.5333,194.3022,194.3669,12929.0
2020-01-16 15:20:00,210.29,210.38,210.2,210.34,16836.0,194.3854,194.4686,194.3022,194.4316,16836.0
2020-01-16 15:25:00,210.35,210.38,210.19,210.25,40239.0,194.4408,194.4686,194.2929,194.3484,40239.0
2020-01-16 15:30:00,210.22,210.59,210.13,210.58,40192.0,194.3207,194.6627,194.2375,194.6535,40192.0
2020-01-16 15:35:00,210.59,210.81,210.47,210.69,40629.0,194.6627,194.8661,194.5518,194.7551,40629.0
2020-01-16 15:40:00,210.67,210.87,210.65,210.76,17616.0,194.7366,194.9215,194.7182,194.8198,17616.0
2020-01-16 15:45:00,210.77,210.99,210.77,210.9,17139.0,194.8291,195.0324,194.8291,194.9493,17139.0
2020-01-16 15:50:00,210.91,211.02,210.69,210.69,35997.0,194.9585,195.0602,194.7551,194.7551,35997.0
2020-01-16 15:55:00,210.77,211.26,210.67,210.95,75016.0,194.8291,195.282,194.7366,194.9955,75016.0
2020-01-17 09:30:00,210.96,211.81,210.33,211.21,192599.0,195.0047,195.7904,194.4224,195.2358,192599.0
2020-01-17 09:35:00,210.87,211.19,210.45,210.91,17601.0,194.9215,195.2173,194.5333,194.9585,17601.0
2020-01-17 09:40:00,210.95,211.25,210.34,210.4,11838.0,194.9955,195.2728,194.4316,194.4871,11838.0
2020-01-17 09:45:00,210.32,210.39,209.61,209.85,14754.0,194.4131,194.4778,193.7568,193.9787,14754.0
2020-01-17 09:50:00,209.71,209.9,209.23,209.74,8493.0,193.8493,194.0249,193.4056,193.877,8493.0
2020-01-17 09:55:00,209.8,210.65,209.64,210.55,7719.0,193.9324,194.7182,193.7845,194.6257,7719.0
2020-01-17 10:00:00,210.55,210.62,210.18,210.39,10620.0,194.6257,194.6904,194.2837,194.4778,10620.0
2020-01-17 10:05:00,210.41,210.42,209.69,209.82,10447.0,194.4963,194.5056,193.8308,193.9509,10447.0
2020-01-17 10:10:00,209.79,210.11,209.61,209.61,9053.0,193.9232,194.219,193.7568,193.7568,9053.0
2020-01-17 10:15:00,209.77,210.44,209.62,210.44,2500.0,193.9047,194.524,193.7661,194.524,2500.0
2020-01-17 10:20:00,210.3,210.51,210.3,210.46,4217.0,194.3946,194.5887,194.3946,194.5425,4217.0
2020-01-17 10:25:00,210.55,211.0,210.54,210.92,4794.0,194.6257,195.0417,194.6165,194.9677,4794.0
2020-01-17 10:30:00,210.92,211.37,210.89,210.97,9604.0,194.9677,195.3837,194.94,195.014,9604.0
2020-01-17 10:35:00,211.04,211.12,210.59,210.77,4950.0,195.0787,195.1526,194.6627,194.8291,4950.0
2020-01-17 10:40:00,210.8,211.16,210.8,211.05,3267.0,194.8568,195.1896,194.8568,195.0879,3267.0
2020-01-17 10:45:00,210.91,211.32,210.9,211.24,12760.0,194.9585,195.3375,194.9493,195.2635,12760.0
2020-01-17 10:50:00,211.34,211.44,211.16,211.29,25761.0,195.356,195.4484,195.1896,195.3098,25761.0
2020-01-17 10:55:00,211.29,211.39,211.04,211.2,13234.0,195.3098,195.4022,195.0787,195.2266,13234.0
2020-01-17 11:00:00,211.24,211.49,211.24,211.39,17112.0,195.2635,195.4946,195.2635,195.4022,17112.0
2020-01-17 11:05:00,211.53,211.7,211.12,211.12,27756.0,195.5316,195.6887,195.1526,195.1526,27756.0
2020-01-17 11:10:00,211.14,211.23,211.0,211.16,14848.0,195.1711,195.2543,195.0417,195.1896,14848.0
2020-01-17 11:15:00,211.16,211.16,210.96,211.01,6298.0,195.1896,195.1896,195.0047,195.0509,6298.0
2020-01-17 11:20:00,210.99,211.32,210.98,211.22,10837.0,195.0324,195.3375,195.0232,195.245,10837.0
2020-01-17 11:25:00,211.2,211.34,211.15,211.29,15575.0,195.2266,195.356,195.1803,195.3098,15575.0
2020-01-17 11:30:00,211.35,211.57,211.35,211.52,3242.0,195.3652,195.5686,195.3652,195.5224,3242.0
2020-01-17 11:35:00,211.54,211.62,211.44,211.47,2993.0,195.5408,195.6148,195.4484,195.4761,2993.0
2020-01-17 11:40:00,211.53,211.57,211.4,211.48,6276.0,195.5316,195.5686,195.4114,195.4854,6276.0
2020-01-17 11:45:00,211.44,211.44,211.25,211.35,3402.0,195.4484,195.4484,195.2728,195.3652,3402.0
2020-01-17 11:50:00,211.37,211.51,211.33,211.47,2227.0,195.3837,195.5131,195.3467,195.4761,2227.0
2020-01-17 11:55:00,211.42,211.5,211.29,211.4,8908.0,195.4299,195.5039,195.3098,195.4114,8908.0
2020-01-17 12:00:00,211.43,211.45,211.27,211.43,6825.0,195.4392,195.4577,195.2913,195.4392,6825.0
2020-01-17 12:05:00,211.43,211.44,211.3,211.41,5342.0,195.4392,195.4484,195.319,195.4207,5342.0
2020-01-17 12:10:00,211.43,211.5,211.38,211.42,3011.0,195.4392,195.5039,195.3929,195.4299,3011.0
2020-01-17 12:15:00,211.39,211.49,211.31,211.49,5199.0,195.4022,195.4946,195.3282,195.4946,5199.0
2020-01-17 12:20:00,211.43,211.57,211.39,211.53,5333.0,195.4392,195.5686,195.4022,195.5316,5333.0
2020-01-17 12:25:00,211.52,211.67,211.51,211.67,9059.0,195.5224,195.661,195.5131,195.661,9059.0
2020-01-17 12:30:00,211.62,211.62,211.44,211.52,7174.0,195.6148,195.6148,195.4484,195.5224,7174.0
2020-01-17 12:35:00,211.53,211.64,211.48,211.62,5806.0,195.5316,195.6333,195.4854,195.6148,5806.0
2020-01-17 12:40:00,211.59,211.67,211.55,211.63,4730.0,195.5871,195.661,195.5501,195.624,4730.0
2020-01-17 12:45:00,211.64,211.98,211.64,211.95,7688.0,195.6333,195.9476,195.6333,195.9198,7688.0
2020-01-17 12:50:00,211.94,212.0,211.9,211.95,7698.0,195.9106,195.9661,195.8736,195.9198,7698.0
2020-01-17 12:55:00,211.93,211.98,211.82,211.86,4658.0,195.9013,195.9476,195.7997,195.8366,4658.0
2020-01-17 13:00:00,211.82,211.83,211.51,211.56,11795.0,195.7997,195.8089,195.5131,195.5593,11795.0
2020-01-17 13:05:00,211.53,211.66,211.49,211.66,3296.0,195.5316,195.6518,195.4946,195.6518,3296.0
2020-01-17 13:10:00,211.68,211.71,211.63,211.65,2169.0,195.6703,195.698,195.624,195.6425,2169.0
2020-01-17 13:15:00,211.65,211.79,211.63,211.79,1839.0,195.6425,195.7719,195.624,195.7719,1839.0
2020-01-17 13:20:00,211.75,211.76,211.57,211.57,4100.0,195.735,195.7442,195.5686,195.5686,4100.0
2020-01-17 13:25:00,211.48,211.69,211.42,211.69,2847.0,195.4854,195.6795,195.4299,195.6795,2847.0
2020-01-17 13:30:00,211.67,211.67,211.57,211.63,2635.0,195.661,195.661,195.5686,195.624,2635.0
2020-01-17 13:35:00,211.64,211.65,211.5,211.52,4799.0,195.6333,195.6425,195.5039,195.5224,4799.0
2020-01-17 13:40:00,211.53,211.66,211.53,211.64,1875.0,195.5316,195.6518,195.5316,195.6333,1875.0
2020-01-17 13:45:00,211.65,211.76,211.64,211.73,2291.0,195.6425,195.7442,195.6333,195.7165,2291.0
2020-01-17 13:50:00,211.72,211.73,211.69,211.7,2164.0,195.7072,195.7165,195.6795,195.6887,2164.0
2020-01-17 13:55:00,211.69,211.69,211.5,211.58,7340.0,195.6795,195.6795,195.5039,195.5778,7340.0
2020-01-17 14:00:00,211.59,211.65,211.56,211.63,2850.0,195.5871,195.6425,195.5593,195.624,2850.0
2020-01-17 14:05:00,211.61,211.87,211.57,211.86,3263.0,195.6056,195.8459,195.5686,195.8366,3263.0
2020-01-17 14:10:00,211.82,212.0,211.81,211.94,4376.0,195.7997,195.9661,195.7904,195.9106,4376.0
2020-01-17 14:15:00,211.99,212.15,211.99,212.11,5001.0,195.9568,196.1047,195.9568,196.0677,5001.0
2020-01-17 14:20:00,212.11,212.12,211.89,211.9,3508.0,196.0677,196.077,195.8644,195.8736,3508.0
2020-01-17 14:25:00,211.94,211.98,211.77,211.77,1580.0,195.9106,195.9476,195.7535,195.7535,1580.0
2020-01-17 14:30:00,211.81,211.86,211.75,211.85,3485.0,195.7904,195.8366,195.735,195.8274,3485.0
2020-01-17 14:35:00,211.94,212.0,211.88,211.92,10513.0,195.9106,195.9661,195.8551,195.8921,10513.0
2020-01-17 14:40:00,211.97,212.0,211.91,211.99,2583.0,195.9383,195.9661,195.8829,195.9568,2583.0
2020-01-17 14:45:00,212.0,212.18,211.95,212.16,7537.0,195.9661,196.1324,195.9198,196.114,7537.0
2020-01-17 14:50:00,212.16,212.22,212.03,212.22,4022.0,196.114,196.1694,195.9938,196.1694,4022.0
2020-01-17 14:55:00,212.25,212.4,212.19,212.39,9531.0,196.1971,196.3358,196.1417,196.3266,9531.0
2020-01-17 15:00:00,212.41,212.41,212.17,212.17,5138.0,196.345,196.345,196.1232,196.1232,5138.0
2020-01-17 15:05:00,212.16,212.2,212.05,212.17,9661.0,196.114,196.1509,196.0123,196.1232,9661.0
2020-01-17 15:10:00,212.16,212.32,212.12,212.3,5711.0,196.114,196.2619,196.077,196.2434,5711.0
2020-01-17 15:15:00,212.31,212.46,212.31,212.42,10750.0,196.2526,196.3913,196.2526,196.3543,10750.0
2020-01-17 15:20:00,212.47,212.5,212.23,212.27,11763.0,196.4005,196.4282,196.1787,196.2156,11763.0
2020-01-17 15:25:00,212.28,212.4,212.2,212.3,8972.0,196.2249,196.3358,196.1509,196.2434,8972.0
2020-01-17 15:30:00,212.33,212.64,212.32,212.57,11695.0,196.2711,196.5577,196.2619,196.4929,11695.0
2020-01-17 15:35:00,212.54,212.54,212.2,212.2,10503.0,196.4652,196.4652,196.1509,196.1509,10503.0
2020-01-17 15:40:00,212.22,212.44,212.18,212.23,23247.0,196.1694,196.3728,196.1324,196.1787,23247.0
2020-01-17 15:45:00,212.21,212.22,212.06,212.2,14208.0,196.1602,196.1694,196.0215,196.1509,14208.0
2020-01-17 15:50:00,212.19,212.38,212.13,212.3,47176.0,196.1417,196.3173,196.0862,196.2434,47176.0
2020-01-17 15:55:00,212.29,212.56,212.13,212.51,106519.0,196.2341,196.4837,196.0862,196.4375,106519.0
2020-01-21 09:30:00,211.68,212.24,210.4,212.24,32094.0,195.6703,196.1879,194.4871,196.1879,32094.0
2020-01-21 09:35:00,212.01,212.47,211.71,212.01,91946.0,195.9753,196.4005,195.698,195.9753,91946.0
2020-01-21 09:40:00,211.92,213.0,211.88,212.74,13882.0,195.8921,196.8904,195.8551,196.6501,13882.0
2020-01-21 09:45:00,212.74,212.77,212.43,212.47,41490.0,196.6501,196.6778,196.3635,196.4005,41490.0
2020-01-21 09:50:00,212.57,213.24,212.49,213.07,37881.0,196.4929,197.1123,196.419,196.9551,37881.0
2020-01-21 09:55:00,213.12,213.45,212.34,212.39,16816.0,197.0013,197.3064,196.2803,196.3266,16816.0
2020-01-21 10:00:00,212.26,214.0,211.69,213.38,40775.0,196.2064,197.8148,195.6795,197.2417,40775.0
2020-01-21 10:05:00,213.41,213.69,213.28,213.33,5262.0,197.2694,197.5282,197.1492,197.1955,5262.0
2020-01-21 10:10:00,213.39,213.63,213.22,213.22,5799.0,197.2509,197.4728,197.0938,197.0938,5799.0
2020-01-21 10:15:00,213.27,213.28,212.67,212.67,7635.0,197.14,197.1492,196.5854,196.5854,7635.0
2020-01-21 10:20:00,212.59,212.59,211.32,211.74,26351.0,196.5114,196.5114,195.3375,195.7257,26351.0
2020-01-21 10:25:00,211.81,212.5,211.71,212.5,9069.0,195.7904,196.4282,195.698,196.4282,9069.0
2020-01-21 10:30:00,212.43,212.56,212.25,212.48,3557.0,196.3635,196.4837,196.1971,196.4098,3557.0
2020-01-21 10:35:00,212.46,212.74,212.31,212.63,9136.0,196.3913,196.6501,196.2526,196.5484,9136.0
2020-01-21 10:40:00,212.47,212.59,212.34,212.49,4293.0,196.4005,196.5114,196.2803,196.419,4293.0
2020-01-21 10:45:00,212.42,212.54,212.28,212.54,4946.0,196.3543,196.4652,196.2249,196.4652,4946.0
2020-01-21 10:50:00,212.55,212.56,212.1,212.13,10290.0,196.4745,196.4837,196.0585,196.0862,10290.0
2020-01-21 10:55:00,212.25,212.46,212.14,212.16,8937.0,196.1971,196.3913,196.0955,196.114,8937.0
2020-01-21 11:00:00,212.2,212.44,212.12,212.33,7204.0,196.1509,196.3728,196.077,196.2711,7204.0
2020-01-21 11:05:00,212.32,212.71,212.32,212.61,9162.0,196.2619,196.6224,196.2619,196.5299,9162.0
2020-01-21 11:10:00,212.63,213.25,212.63,213.25,3200.0,196.5484,197.1215,196.5484,197.1215,3200.0
2020-01-21 11:15:00,213.15,213.38,213.05,213.38,20138.0,197.0291,197.2417,196.9366,197.2417,20138.0
2020-01-21 11:20:00,213.4,213.42,212.81,212.85,23331.0,197.2602,197.2787,196.7148,196.7518,23331.0
2020-01-21 11:25:00,212.89,212.89,212.59,212.7,3402.0,196.7887,196.7887,196.5114,196.6131,3402.0
2020-01-21 11:30:00,212.71,212.71,212.37,212.43,6434.0,196.6224,196.6224,196.3081,196.3635,6434.0
2020-01-21 11:35:00,212.46,212.99,212.45,212.97,13362.0,196.3913,196.8812,196.382,196.8627,13362.0
2020-01-21 11:40:00,212.93,213.07,212.91,212.99,10766.0,196.8257,196.9551,196.8072,196.8812,10766.0
2020-01-21 11:45:00,213.0,213.13,212.94,212.95,5686.0,196.8904,197.0106,196.835,196.8442,5686.0
2020-01-21 11:50:00,212.97,213.01,212.81,212.85,9765.0,196.8627,196.8997,196.7148,196.7518,9765.0
2020-01-21 11:55:00,212.85,212.85,212.65,212.65,5526.0,196.7518,196.7518,196.5669,196.5669,5526.0
2020-01-21 12:00:00,212.63,212.69,212.49,212.69,3611.0,196.5484,196.6039,196.419,196.6039,3611.0
2020-01-21 12:05:00,212.64,212.67,212.44,212.55,6625.0,196.5577,196.5854,196.3728,196.4745,6625.0
2020-01-21 12:10:00,212.58,212.61,212.35,212.51,4532.0,196.5022,196.5299,196.2896,196.4375,4532.0
2020-01-21 12:15:00,212.52,212.58,212.45,212.54,7352.0,196.4467,196.5022,196.382,196.4652,7352.0
2020-01-21 12:20:00,212.53,212.76,212.53,212.74,8331.0,196.456,196.6686,196.456,196.6501,8331.0
2020-01-21 12:25:00,212.73,213.25,212.7,213.15,18262.0,196.6408,197.1215,196.6131,197.0291,18262.0
2020-01-21 12:30:00,213.12,213.6,213.12,213.45,67831.0,197.0013,197.445,197.0013,197.3064,67831.0
2020-01-21 12:35:00,213.47,213.47,212.97,212.98,10651.0,197.3249,197.3249,196.8627,196.8719,10651.0
2020-01-21 12:40:00,212.85,212.92,212.53,212.53,10482.0,196.7518,196.8165,196.456,196.456,10482.0
2020-01-21 12:45:00,212.42,212.65,212.42,212.53,4351.0,196.3543,196.5669,196.3543,196.456,4351.0
2020-01-21 12:50:00,212.48,212.87,212.47,212.78,14320.0,196.4098,196.7703,196.4005,196.6871,14320.0
2020-01-21 12:55:00,212.84,213.02,212.84,213.01,4215.0,196.7425,196.9089,196.7425,196.8997,4215.0
2020-01-21 13:00:00,213.07,213.16,212.97,213.16,7853.0,196.9551,197.0383,196.8627,197.0383,7853.0
2020-01-21 13:05:00,213.24,213.47,213.19,213.46,9624.0,197.1123,197.3249,197.0661,197.3156,9624.0
2020-01-21 13:10:00,213.4,213.61,213.35,213.52,6043.0,197.2602,197.4543,197.214,197.3711,6043.0
2020-01-21 13:15:00,213.56,213.6,213.33,213.37,5816.0,197.4081,197.445,197.1955,197.2324,5816.0
2020-01-21 13:20:00,213.37,213.5,213.2,213.5,5454.0,197.2324,197.3526,197.0753,197.3526,5454.0
2020-01-21 13:25:00,213.5,213.68,213.48,213.53,8706.0,197.3526,197.519,197.3341,197.3803,8706.0
2020-01-21 13:30:00,213.48,213.5,213.27,213.44,11051.0,197.3341,197.3526,197.14,197.2971,11051.0
2020-01-21 13:35:00,213.43,213.5,213.33,213.39,7971.0,197.2879,197.3526,197.1955,197.2509,7971.0
2020-01-21 13:40:00,213.37,213.62,213.28,213.58,8217.0,197.2324,197.4635,197.1492,197.4266,8217.0
2020-01-21 13:45:00,213.59,213.68,213.57,213.68,21189.0,197.4358,197.519,197.4173,197.519,21189.0
2020-01-21 13:50:00,213.7,213.74,213.46,213.52,8775.0,197.5375,197.5745,197.3156,197.3711,8775.0
2020-01-21 13:55:00,213.49,213.62,213.45,213.45,5633.0,197.3434,197.4635,197.3064,197.3064,5633.0
2020-01-21 14:00:00,213.45,213.54,213.18,213.49,12759.0,197.3064,197.3896,197.0568,197.3434,12759.0
2020-01-21 14:05:00,213.44,213.74,213.38,213.72,7318.0,197.2971,197.5745,197.2417,197.556,7318.0
2020-01-21 14:10:00,213.71,213.89,213.64,213.82,12485.0,197.5467,197.7131,197.482,197.6484,12485.0
2020-01-21 14:15:00,213.83,214.29,213.83,214.27,14237.0,197.6576,198.0829,197.6576,198.0644,14237.0
2020-01-21 14:20:00,214.27,214.37,214.06,214.11,17021.0,198.0644,198.1568,197.8703,197.9165,17021.0
2020-01-21 14:25:00,214.11,214.11,213.83,213.9,14402.0,197.9165,197.9165,197.6576,197.7224,14402.0
2020-01-21 14:30:00,213.94,214.11,213.88,214.06,5936.0,197.7593,197.9165,197.7039,197.8703,5936.0
2020-01-21 14:35:00,214.03,214.14,213.9,214.05,9601.0,197.8425,197.9442,197.7224,197.861,9601.0
2020-01-21 14:40:00,214.04,214.19,214.04,214.17,12936.0,197.8518,197.9904,197.8518,197.9719,12936.0
2020-01-21 14:45:00,214.14,214.21,214.0,214.04,24132.0,197.9442,198.0089,197.8148,197.8518,24132.0
2020-01-21 14:50:00,214.02,214.02,213.73,213.87,17592.0,197.8333,197.8333,197.5652,197.6946,17592.0
2020-01-21 14:55:00,213.9,214.1,213.87,214.06,7683.0,197.7224,197.9072,197.6946,197.8703,7683.0
2020-01-21 15:00:00,214.07,214.44,213.9,214.37,20710.0,197.8795,198.2215,197.7224,198.1568,20710.0
2020-01-21 15:05:00,214.34,214.36,213.93,214.0,25444.0,198.1291,198.1476,197.7501,197.8148,25444.0
2020-01-21 15:10:00,213.97,213.97,213.73,213.78,11587.0,197.7871,197.7871,197.5652,197.6114,11587.0
2020-01-21 15:15:00,213.78,213.9,213.67,213.71,8067.0,197.6114,197.7224,197.5098,197.5467,8067.0
2020-01-21 15:20:00,213.69,213.78,213.41,213.78,17220.0,197.5282,197.6114,197.2694,197.6114,17220.0
2020-01-21 15:25:00,213.77,213.8,213.4,213.41,29302.0,197.6022,197.6299,197.2602,197.2694,29302.0
2020-01-21 15:30:00,213.44,213.56,213.27,213.29,18552.0,197.2971,197.4081,197.14,197.1585,18552.0
2020-01-21 15:35:00,213.25,213.27,213.01,213.15,14900.0,197.1215,197.14,196.8997,197.0291,14900.0
2020-01-21 15:40:00,213.14,213.26,212.99,213.26,21356.0,197.0198,197.1308,196.8812,197.1308,21356.0
2020-01-21 15:45:00,213.24,213.31,212.98,212.98,22234.0,197.1123,197.177,196.8719,196.8719,22234.0
2020-01-21 15:50:00,212.96,213.23,212.94,213.19,36486.0,196.8534,197.103,196.835,197.0661,36486.0
2020-01-21 15:55:00,213.19,213.47,212.96,212.97,122086.0,197.0661,197.3249,196.8534,196.8627,122086.0
2020-01-22 09:30:00,213.3,213.75,212.78,212.97,21327.0,197.1677,197.5837,196.6871,196.8627,21327.0
2020-01-22 09:35:00,212.8,213.34,212.79,213.07,5874.0,196.7055,197.2047,196.6963,196.9551,5874.0
2020-01-22 09:40:00,212.98,213.66,212.92,213.66,7228.0,196.8719,197.5005,196.8165,197.5005,7228.0
2020-01-22 09:45:00,213.66,213.8,213.47,213.67,5300.0,197.5005,197.6299,197.3249,197.5098,5300.0
2020-01-22 09:50:00,213.8,213.8,212.02,212.03,28836.0,197.6299,197.6299,195.9845,195.9938,28836.0
2020-01-22 09:55:00,212.02,212.37,211.81,211.89,10722.0,195.9845,196.3081,195.7904,195.8644,10722.0
2020-01-22 10:00:00,211.87,211.98,211.49,211.65,21077.0,195.8459,195.9476,195.4946,195.6425,21077.0
2020-01-22 10:05:00,211.61,211.73,211.4,211.67,21485.0,195.6056,195.7165,195.4114,195.661,21485.0
2020-01-22 10:10:00,211.66,211.93,211.41,211.49,59617.0,195.6518,195.9013,195.4207,195.4946,59617.0
2020-01-22 10:15:00,211.47,211.82,211.39,211.64,10043.0,195.4761,195.7997,195.4022,195.6333,10043.0
2020-01-22 10:20:00,211.63,212.02,211.63,211.86,5284.0,195.624,195.9845,195.624,195.8366,5284.0
2020-01-22 10:25:00,211.88,212.17,211.8,212.02,63464.0,195.8551,196.1232,195.7812,195.9845,63464.0
2020-01-22 10:30:00,211.94,211.99,211.44,211.83,8659.0,195.9106,195.9568,195.4484,195.8089,8659.0
2020-01-22 10:35:00,211.76,211.76,211.14,211.14,7531.0,195.7442,195.7442,195.1711,195.1711,7531.0
2020-01-22 10:40:00,211.2,211.57,211.19,211.45,16665.0,195.2266,195.5686,195.2173,195.4577,16665.0
2020-01-22 10:45:00,211.46,211.77,211.45,211.67,9319.0,195.4669,195.7535,195.4577,195.661,9319.0
2020-01-22 10:50:00,211.65,211.71,211.33,211.56,7497.0,195.6425,195.698,195.3467,195.5593,7497.0
2020-01-22 10:55:00,211.58,211.66,211.47,211.58,11673.0,195.5778,195.6518,195.4761,195.5778,11673.0
2020-01-22 11:00:00,211.5,211.59,211.4,211.46,9584.0,195.5039,195.5871,195.4114,195.4669,9584.0
2020-01-22 11:05:00,211.46,211.52,211.25,211.43,9326.0,195.4669,195.5224,195.2728,195.4392,9326.0
2020-01-22 11:10:00,211.33,211.37,210.77,210.81,8226.0,195.3467,195.3837,194.8291,194.8661,8226.0
2020-01-22 11:15:00,210.81,210.99,210.74,210.77,10969.0,194.8661,195.0324,194.8014,194.8291,10969.0
2020-01-22 11:20:00,210.81,210.91,210.72,210.75,18861.0,194.8661,194.9585,194.7829,194.8106,18861.0
2020-01-22 11:25:00,210.74,210.8,210.37,210.55,9494.0,194.8014,194.8568,194.4593,194.6257,9494.0
2020-01-22 11:30:00,210.56,211.06,210.55,211.03,7493.0,194.635,195.0971,194.6257,195.0694,7493.0
2020-01-22 11:35:00,211.03,211.26,210.98,211.26,8189.0,195.0694,195.282,195.0232,195.282,8189.0
2020-01-22 11:40:00,211.24,211.32,211.08,211.26,14532.0,195.2635,195.3375,195.1156,195.282,14532.0
2020-01-22 11:45:00,211.28,211.35,211.21,211.23,3071.0,195.3005,195.3652,195.2358,195.2543,3071.0
2020-01-22 11:50:00,211.3,211.72,211.24,211.56,5818.0,195.319,195.7072,195.2635,195.5593,5818.0
2020-01-22 11:55:00,211.5,211.59,211.28,211.37,2684.0,195.5039,195.5871,195.3005,195.3837,2684.0
2020-01-22 12:00:00,211.36,211.39,211.1,211.36,5718.0,195.3745,195.4022,195.1341,195.3745,5718.0
2020-01-22 12:05:00,211.33,211.51,211.33,211.42,25497.0,195.3467,195.5131,195.3467,195.4299,25497.0
2020-01-22 12:10:00,211.42,211.51,211.36,211.36,3936.0,195.4299,195.5131,195.3745,195.3745,3936.0
2020-01-22 12:15:00,211.36,211.38,211.15,211.15,6273.0,195.3745,195.3929,195.1803,195.1803,6273.0
2020-01-22 12:20:00,211.24,211.24,210.94,211.06,11087.0,195.2635,195.2635,194.9862,195.0971,11087.0
2020-01-22 12:25:00,211.05,211.15,210.96,211.09,3865.0,195.0879,195.1803,195.0047,195.1249,3865.0
2020-01-22 12:30:00,211.11,211.2,210.95,210.97,22441.0,195.1434,195.2266,194.9955,195.014,22441.0
2020-01-22 12:35:00,210.95,210.95,210.72,210.88,29526.0,194.9955,194.9955,194.7829,194.9308,29526.0
2020-01-22 12:40:00,210.85,210.85,210.54,210.59,4050.0,194.903,194.903,194.6165,194.6627,4050.0
2020-01-22 12:45:00,210.57,210.67,210.5,210.56,8517.0,194.6442,194.7366,194.5795,194.635,8517.0
2020-01-22 12:50:00,210.56,210.73,210.5,210.72,12313.0,194.635,194.7921,194.5795,194.7829,12313.0
2020-01-22 12:55:00,210.68,210.82,210.66,210.82,4600.0,194.7459,194.8753,194.7274,194.8753,4600.0
2020-01-22 13:00:00,210.76,210.76,210.6,210.62,7849.0,194.8198,194.8198,194.6719,194.6904,7849.0
2020-01-22 13:05:00,210.65,210.92,210.54,210.9,5676.0,194.7182,194.9677,194.6165,194.9493,5676.0
2020-01-22 13:10:00,210.91,211.57,210.87,211.55,5519.0,194.9585,195.5686,194.9215,195.5501,5519.0
2020-01-22 13:15:00,211.56,211.56,211.27,211.39,5357.0,195.5593,195.5593,195.2913,195.4022,5357.0
2020-01-22 13:20:00,211.45,211.45,211.09,211.09,1626.0,195.4577,195.4577,195.1249,195.1249,1626.0
2020-01-22 13:25:00,211.11,211.4,211.1,211.33,13292.0,195.1434,195.4114,195.1341,195.3467,13292.0
2020-01-22 13:30:00,211.32,211.44,211.23,211.32,4698.0,195.3375,195.4484,195.2543,195.3375,4698.0
2020-01-22 13:35:00,211.32,211.57,211.31,211.57,3300.0,195.3375,195.5686,195.3282,195.5686,3300.0
2020-01-22 13:40:00,211.56,211.66,211.55,211.65,4753.0,195.5593,195.6518,195.5501,195.6425,4753.0
2020-01-22 13:45:00,211.56,211.63,211.52,211.54,5900.0,195.5593,195.624,195.5224,195.5408,5900.0
2020-01-22 13:50:00,211.53,211.65,211.53,211.57,3651.0,195.5316,195.6425,195.5316,195.5686,3651.0
2020-01-22 13:55:00,211.6,211.64,211.28,211.28,10478.0,195.5963,195.6333,195.3005,195.3005,10478.0
2020-01-22 14:00:00,211.21,211.32,211.07,211.2,5749.0,195.2358,195.3375,195.1064,195.2266,5749.0
2020-01-22 14:05:00,211.15,211.56,211.15,211.55,8031.0,195.1803,195.5593,195.1803,195.5501,8031.0
2020-01-22 14:10:00,211.55,211.65,211.45,211.56,5035.0,195.5501,195.6425,195.4577,195.5593,5035.0
2020-01-22 14:15:00,211.56,211.6,211.45,211.54,6226.0,195.5593,195.5963,195.4577,195.5408,6226.0
2020-01-22 14:20:00,211.59,211.65,211.46,211.55,6833.0,195.5871,195.6425,195.4669,195.5501,6833.0
2020-01-22 14:25:00,211.55,211.89,211.53,211.74,5267.0,195.5501,195.8644,195.5316,195.7257,5267.0
2020-01-22 14:30:00,211.77,211.83,211.67,211.67,3569.0,195.7535,195.8089,195.661,195.661,3569.0
2020-01-22 14:35:00,211.66,211.69,211.44,211.48,12316.0,195.6518,195.6795,195.4484,195.4854,12316.0
2020-01-22 14:40:00,211.47,211.54,211.36,211.53,5318.0,195.4761,195.5408,195.3745,195.5316,5318.0
2020-01-22 14:45:00,211.53,211.62,211.51,211.56,2646.0,195.5316,195.6148,195.5131,195.5593,2646.0
2020-01-22 14:50:00,211.56,211.6,211.5,211.58,5956.0,195.5593,195.5963,195.5039,195.5778,5956.0
2020-01-22 14:55:00,211.58,211.62,211.53,211.59,5211.0,195.5778,195.6148,195.5316,195.5871,5211.0
2020-01-22 15:00:00,211.56,211.61,211.33,211.35,13308.0,195.5593,195.6056,195.3467,195.3652,13308.0
2020-01-22 15:05:00,211.38,211.68,211.35,211.6,9240.0,195.3929,195.6703,195.3652,195.5963,9240.0
2020-01-22 15:10:00,211.67,211.67,211.49,211.49,8208.0,195.661,195.661,195.4946,195.4946,8208.0
2020-01-22 15:15:00,211.49,211.6,211.4,211.55,8635.0,195.4946,195.5963,195.4114,195.5501,8635.0
2020-01-22 15:20:00,211.55,211.58,211.35,211.37,8028.0,195.5501,195.5778,195.3652,195.3837,8028.0
2020-01-22 15:25:00,211.35,211.62,211.34,211.5,7448.0,195.3652,195.6148,195.356,195.5039,7448.0
2020-01-22 15:30:00,211.49,211.67,211.43,211.43,7853.0,195.4946,195.661,195.4392,195.4392,7853.0
2020-01-22 15:35:00,211.44,211.57,211.43,211.5,11131.0,195.4484,195.5686,195.4392,195.5039,11131.0
2020-01-22 15:40:00,211.52,211.53,211.27,211.29,14478.0,195.5224,195.5316,195.2913,195.3098,14478.0
2020-01-22 15:45:00,211.28,211.5,211.23,211.28,18105.0,195.3005,195.5039,195.2543,195.3005,18105.0
2020-01-22 15:50:00,211.35,211.37,210.97,211.05,26639.0,195.3652,195.3837,195.014,195.0879,26639.0
2020-01-22 15:55:00,211.08,211.39,211.08,211.22,53093.0,195.1156,195.4022,195.1156,195.245,53093.0
2020-01-23 09:30:00,211.04,211.75,209.83,210.4,38246.0,195.0787,195.735,193.9602,194.4871,38246.0
2020-01-23 09:35:00,210.27,210.54,209.9,210.48,14351.0,194.3669,194.6165,194.0249,194.561,14351.0
2020-01-23 09:40:00,210.27,210.81,210.17,210.57,10436.0,194.3669,194.8661,194.2745,194.6442,10436.0
2020-01-23 09:45:00,210.63,211.39,210.58,211.37,4717.0,194.6997,195.4022,194.6535,195.3837,4717.0
2020-01-23 09:50:00,211.21,211.5,211.12,211.49,11412.0,195.2358,195.5039,195.1526,195.4946,11412.0
2020-01-23 09:55:00,211.5,211.92,211.47,211.82,18873.0,195.5039,195.8921,195.4761,195.7997,18873.0
2020-01-23 10:00:00,211.82,212.21,211.73,212.11,14429.0,195.7997,196.1602,195.7165,196.0677,14429.0
2020-01-23 10:05:00,212.06,212.38,212.0,212.28,13087.0,196.0215,196.3173,195.9661,196.2249,13087.0
2020-01-23 10:10:00,212.22,212.58,212.22,212.53,7771.0,196.1694,196.5022,196.1694,196.456,7771.0
2020-01-23 10:15:00,212.63,212.63,212.38,212.38,6558.0,196.5484,196.5484,196.3173,196.3173,6558.0
2020-01-23 10:20:00,212.45,212.67,212.35,212.47,11656.0,196.382,196.5854,196.2896,196.4005,11656.0
2020-01-23 10:25:00,212.59,212.63,212.37,212.56,6209.0,196.5114,196.5484,196.3081,196.4837,6209.0
2020-01-23 10:30:00,212.59,212.79,212.54,212.7,11570.0,196.5114,196.6963,196.4652,196.6131,11570.0
2020-01-23 10:35:00,212.7,212.93,212.58,212.63,13421.0,196.6131,196.8257,196.5022,196.5484,13421.0
2020-01-23 10:40:00,212.62,212.87,212.57,212.69,11206.0,196.5392,196.7703,196.4929,196.6039,11206.0
2020-01-23 10:45:00,212.66,212.75,212.44,212.48,13416.0,196.5761,196.6593,196.3728,196.4098,13416.0
2020-01-23 10:50:00,212.48,212.5,212.09,212.36,12600.0,196.4098,196.4282,196.0492,196.2988,12600.0
2020-01-23 10:55:00,212.36,212.54,212.19,212.32,10253.0,196.2988,196.4652,196.1417,196.2619,10253.0
2020-01-23 11:00:00,212.38,212.46,211.96,212.02,13365.0,196.3173,196.3913,195.9291,195.9845,13365.0
2020-01-23 11:05:00,212.05,212.12,211.94,212.09,11145.0,196.0123,196.077,195.9106,196.0492,11145.0
2020-01-23 11:10:00,212.09,212.09,211.75,211.84,9201.0,196.0492,196.0492,195.735,195.8182,9201.0
2020-01-23 11:15:00,211.85,212.11,211.71,211.78,9754.0,195.8274,196.0677,195.698,195.7627,9754.0
2020-01-23 11:20:00,211.78,212.19,211.49,211.5,21207.0,195.7627,196.1417,195.4946,195.5039,21207.0
2020-01-23 11:25:00,211.5,211.57,211.06,211.16,21638.0,195.5039,195.5686,195.0971,195.1896,21638.0
2020-01-23 11:30:00,211.22,211.98,211.18,211.98,9195.0,195.245,195.9476,195.2081,195.9476,9195.0
2020-01-23 11:35:00,211.97,212.43,211.97,212.43,6933.0,195.9383,196.3635,195.9383,196.3635,6933.0
2020-01-23 11:40:00,212.41,212.96,212.36,212.94,29454.0,196.345,196.8534,196.2988,196.835,29454.0
2020-01-23 11:45:00,212.97,213.07,212.58,212.62,16360.0,196.8627,196.9551,196.5022,196.5392,16360.0
2020-01-23 11:50:00,212.6,213.0,212.6,213.0,10138.0,196.5207,196.8904,196.5207,196.8904,10138.0
2020-01-23 11:55:00,213.09,213.38,213.03,213.19,12888.0,196.9736,197.2417,196.9182,197.0661,12888.0
2020-01-23 12:00:00,213.18,213.18,212.71,212.78,10685.0,197.0568,197.0568,196.6224,196.6871,10685.0
2020-01-23 12:05:00,212.75,213.0,212.73,212.76,14721.0,196.6593,196.8904,196.6408,196.6686,14721.0
2020-01-23 12:10:00,212.75,212.9,212.56,212.64,16611.0,196.6593,196.798,196.4837,196.5577,16611.0
2020-01-23 12:15:00,212.64,213.0,212.63,212.71,7873.0,196.5577,196.8904,196.5484,196.6224,7873.0
2020-01-23 12:20:00,212.74,213.0,212.73,212.92,6942.0,196.6501,196.8904,196.6408,196.8165,6942.0
2020-01-23 12:25:00,212.91,212.91,212.46,212.55,13449.0,196.8072,196.8072,196.3913,196.4745,13449.0
2020-01-23 12:30:00,212.55,212.99,212.52,212.97,10104.0,196.4745,196.8812,196.4467,196.8627,10104.0
2020-01-23 12:35:00,212.93,212.98,212.69,212.73,9177.0,196.8257,196.8719,196.6039,196.6408,9177.0
2020-01-23 12:40:00,212.73,212.74,212.31,212.31,5934.0,196.6408,196.6501,196.2526,196.2526,5934.0
2020-01-23 12:45:00,212.31,212.32,211.85,212.0,13359.0,196.2526,196.2619,195.8274,195.9661,13359.0
2020-01-23 12:50:00,211.96,212.11,211.92,212.06,4998.0,195.9291,196.0677,195.8921,196.0215,4998.0
2020-01-23 12:55:00,212.13,212.18,212.08,212.16,7531.0,196.0862,196.1324,196.04,196.114,7531.0
2020-01-23 13:00:00,212.13,212.28,211.79,212.17,12381.0,196.0862,196.2249,195.7719,196.1232,12381.0
2020-01-23 13:05:00,212.15,212.17,211.95,211.97,11856.0,196.1047,196.1232,195.9198,195.9383,11856.0
2020-01-23 13:10:00,211.97,212.2,211.97,212.2,6709.0,195.9383,196.1509,195.9383,196.1509,6709.0
2020-01-23 13:15:00,212.2,212.23,212.06,212.15,8024.0,196.1509,196.1787,196.0215,196.1047,8024.0
2020-01-23 13:20:00,212.13,212.56,212.11,212.54,5527.0,196.0862,196.4837,196.0677,196.4652,5527.0
2020-01-23 13:25:00,212.56,212.62,212.49,212.53,12103.0,196.4837,196.5392,196.419,196.456,12103.0
2020-01-23 13:30:00,212.56,212.72,212.56,212.62,6669.0,196.4837,196.6316,196.4837,196.5392,6669.0
2020-01-23 13:35:00,212.67,212.82,212.6,212.79,5782.0,196.5854,196.724,196.5207,196.6963,5782.0
2020-01-23 13:40:00,212.76,212.93,212.65,212.92,9105.0,196.6686,196.8257,196.5669,196.8165,9105.0
2020-01-23 13:45:00,212.85,212.89,212.8,212.81,1465.0,196.7518,196.7887,196.7055,196.7148,1465.0
2020-01-23 13:50:00,212.8,212.91,212.79,212.83,5100.0,196.7055,196.8072,196.6963,196.7333,5100.0
2020-01-23 13:55:00,212.86,212.9,212.72,212.74,4372.0,196.761,196.798,196.6316,196.6501,4372.0
2020-01-23 14:00:00,212.8,212.81,212.38,212.42,9940.0,196.7055,196.7148,196.3173,196.3543,9940.0
2020-01-23 14:05:00,212.4,212.41,212.18,212.2,3500.0,196.3358,196.345,196.1324,196.1509,3500.0
2020-01-23 14:10:00,212.29,212.37,212.16,212.19,5176.0,196.2341,196.3081,196.114,196.1417,5176.0
2020-01-23 14:15:00,212.13,212.21,211.87,212.06,11565.0,196.0862,196.1602,195.8459,196.0215,11565.0
2020-01-23 14:20:00,212.06,212.3,212.06,212.3,9308.0,196.0215,196.2434,196.0215,196.2434,9308.0
2020-01-23 14:25:00,212.3,212.39,212.24,212.39,7147.0,196.2434,196.3266,196.1879,196.3266,7147.0
2020-01-23 14:30:00,212.49,212.8,212.46,212.8,8313.0,196.419,196.7055,196.3913,196.7055,8313.0
2020-01-23 14:35:00,212.81,212.81,212.3,212.5,5884.0,196.7148,196.7148,196.2434,196.4282,5884.0
2020-01-23 14:40:00,212.48,212.48,212.22,212.22,3500.0,196.4098,196.4098,196.1694,196.1694,3500.0
2020-01-23 14:45:00,212.21,212.21,211.87,211.96,4590.0,196.1602,196.1602,195.8459,195.9291,4590.0
2020-01-23 14:50:00,211.98,212.28,211.98,212.28,2627.0,195.9476,196.2249,195.9476,196.2249,2627.0
2020-01-23 14:55:00,212.26,212.37,212.23,212.33,4023.0,196.2064,196.3081,196.1787,196.2711,4023.0
2020-01-23 15:00:00,212.33,212.38,212.08,212.08,11050.0,196.2711,196.3173,196.04,196.04,11050.0
2020-01-23 15:05:00,212.04,212.32,211.94,212.32,7169.0,196.003,196.2619,195.9106,196.2619,7169.0
2020-01-23 15:10:00,212.32,212.37,212.18,212.24,7345.0,196.2619,196.3081,196.1324,196.1879,7345.0
2020-01-23 15:15:00,212.27,212.39,212.11,212.13,10985.0,196.2156,196.3266,196.0677,196.0862,10985.0
2020-01-23 15:20:00,212.16,212.33,211.96,212.33,14759.0,196.114,196.2711,195.9291,196.2711,14759.0
2020-01-23 15:25:00,212.28,212.32,212.16,212.26,6206.0,196.2249,196.2619,196.114,196.2064,6206.0
2020-01-23 15:30:00,212.27,212.55,212.18,212.46,11903.0,196.2156,196.4745,196.1324,196.3913,11903.0
2020-01-23 15:35:00,212.51,212.9,212.48,212.77,25956.0,196.4375,196.798,196.4098,196.6778,25956.0
2020-01-23 15:40:00,212.78,212.78,212.57,212.77,11900.0,196.6871,196.6871,196.4929,196.6778,11900.0
2020-01-23 15:45:00,212.79,212.86,212.67,212.77,13953.0,196.6963,196.761,196.5854,196.6778,13953.0
2020-01-23 15:50:00,212.74,212.92,212.64,212.89,21255.0,196.6501,196.8165,196.5577,196.7887,21255.0
2020-01-23 15:55:00,212.94,212.97,212.53,212.7,66008.0,196.835,196.8627,196.456,196.6131,66008.0
2020-01-24 09:30:00,212.71,212.99,210.75,211.31,27102.0,196.6224,196.8812,194.8106,195.3282,27102.0
2020-01-24 09:35:00,211.17,211.61,210.5,210.5,13123.0,195.1988,195.6056,194.5795,194.5795,13123.0
2020-01-24 09:40:00,210.47,210.69,209.94,209.95,25371.0,194.5518,194.7551,194.0619,194.0711,25371.0
2020-01-24 09:45:00,209.77,210.17,209.57,209.6,16072.0,193.9047,194.2745,193.7198,193.7476,16072.0
2020-01-24 09:50:00,209.68,210.5,209.67,210.48,25083.0,193.8215,194.5795,193.8123,194.561,25083.0
2020-01-24 09:55:00,210.38,210.57,210.05,210.06,26362.0,194.4686,194.6442,194.1635,194.1728,26362.0
2020-01-24 10:00:00,210.2,210.25,209.55,209.71,15042.0,194.3022,194.3484,193.7014,193.8493,15042.0
2020-01-24 10:05:00,209.68,209.77,209.13,209.19,25207.0,193.8215,193.9047,193.3131,193.3686,25207.0
2020-01-24 10:10:00,209.12,209.14,208.29,208.45,27726.0,193.3039,193.3224,192.5366,192.6845,27726.0
2020-01-24 10:15:00,208.36,209.05,208.28,208.86,18647.0,192.6014,193.2392,192.5274,193.0635,18647.0
2020-01-24 10:20:00,208.81,208.89,208.35,208.35,17473.0,193.0173,193.0913,192.5921,192.5921,17473.0
2020-01-24 10:25:00,208.45,208.55,207.87,207.93,19445.0,192.6845,192.777,192.1484,192.2039,19445.0
2020-01-24 10:30:00,207.86,208.05,206.85,206.88,34465.0,192.1392,192.3148,191.2056,191.2333,34465.0
2020-01-24 10:35:00,206.92,207.08,206.37,206.56,33925.0,191.2703,191.4182,190.7619,190.9375,33925.0
2020-01-24 10:40:00,206.52,207.11,206.52,206.89,25579.0,190.9005,191.4459,190.9005,191.2425,25579.0
2020-01-24 10:45:00,206.95,207.24,206.91,207.01,17362.0,191.298,191.5661,191.261,191.3535,17362.0
2020-01-24 10:50:00,206.99,207.32,206.76,207.2,24352.0,191.335,191.64,191.1224,191.5291,24352.0
2020-01-24 10:55:00,207.21,207.8,207.21,207.75,14103.0,191.5383,192.0837,191.5383,192.0375,14103.0
2020-01-24 11:00:00,207.79,208.29,207.77,208.17,7562.0,192.0745,192.5366,192.056,192.4257,7562.0
2020-01-24 11:05:00,208.24,208.56,208.2,208.42,7900.0,192.4904,192.7862,192.4535,192.6568,7900.0
2020-01-24 11:10:00,208.53,208.69,208.01,208.06,9931.0,192.7585,192.9064,192.2778,192.324,9931.0
2020-01-24 11:15:00,208.06,208.06,207.11,207.12,24057.0,192.324,192.324,191.4459,191.4551,24057.0
2020-01-24 11:20:00,207.12,207.3,206.15,206.21,10732.0,191.4551,191.6215,190.5585,190.614,10732.0
2020-01-24 11:25:00,206.23,206.85,206.23,206.81,10084.0,190.6325,191.2056,190.6325,191.1686,10084.0
2020-01-24 11:30:00,206.87,206.96,206.49,206.62,11187.0,191.224,191.3072,190.8728,190.993,11187.0
2020-01-24 11:35:00,206.51,206.79,206.41,206.71,9035.0,190.8913,191.1501,190.7988,191.0761,9035.0
2020-01-24 11:40:00,206.74,206.88,206.04,206.04,11677.0,191.1039,191.2333,190.4568,190.4568,11677.0
2020-01-24 11:45:00,206.14,206.18,205.99,206.14,11832.0,190.5493,190.5862,190.4106,190.5493,11832.0
2020-01-24 11:50:00,206.09,206.65,206.0,206.33,9408.0,190.503,191.0207,190.4198,190.7249,9408.0
2020-01-24 11:55:00,206.38,206.67,206.04,206.14,13042.0,190.7711,191.0392,190.4568,190.5493,13042.0
2020-01-24 12:00:00,206.06,206.22,205.89,206.06,6502.0,190.4753,190.6232,190.3182,190.4753,6502.0
2020-01-24 12:05:00,206.04,206.1,205.7,206.04,13627.0,190.4568,190.5123,190.1425,190.4568,13627.0
2020-01-24 12:10:00,206.03,206.3,205.7,205.72,11461.0,190.4476,190.6972,190.1425,190.161,11461.0
2020-01-24 12:15:00,205.7,205.7,204.8,205.17,23007.0,190.1425,190.1425,189.3106,189.6526,23007.0
2020-01-24 12:20:00,205.15,205.7,205.09,205.7,9900.0,189.6341,190.1425,189.5787,190.1425,9900.0
2020-01-24 12:25:00,205.71,205.82,205.37,205.81,11305.0,190.1518,190.2535,189.8375,190.2442,11305.0
2020-01-24 12:30:00,205.7,206.09,205.58,206.09,7244.0,190.1425,190.503,190.0316,190.503,7244.0
2020-01-24 12:35:00,206.04,206.16,205.89,205.97,8073.0,190.4568,190.5677,190.3182,190.3921,8073.0
2020-01-24 12:40:00,206.01,206.5,205.97,206.4,13603.0,190.4291,190.882,190.3921,190.7896,13603.0
2020-01-24 12:45:00,206.36,206.36,205.96,206.0,4765.0,190.7526,190.7526,190.3829,190.4198,4765.0
2020-01-24 12:50:00,206.14,206.2,206.04,206.15,5221.0,190.5493,190.6047,190.4568,190.5585,5221.0
2020-01-24 12:55:00,206.15,206.26,206.0,206.2,6987.0,190.5585,190.6602,190.4198,190.6047,6987.0
2020-01-24 13:00:00,206.22,206.22,205.56,205.56,9410.0,190.6232,190.6232,190.0131,190.0131,9410.0
2020-01-24 13:05:00,205.55,205.75,205.38,205.75,8104.0,190.0039,190.1888,189.8467,190.1888,8104.0
2020-01-24 13:10:00,205.74,205.74,205.12,205.12,12686.0,190.1795,190.1795,189.6064,189.6064,12686.0
2020-01-24 13:15:00,205.12,205.49,205.1,205.35,8279.0,189.6064,189.9484,189.5879,189.819,8279.0
2020-01-24 13:20:00,205.34,205.99,205.28,205.99,6734.0,189.8098,190.4106,189.7543,190.4106,6734.0
2020-01-24 13:25:00,206.07,206.12,205.67,205.67,5838.0,190.4846,190.5308,190.1148,190.1148,5838.0
2020-01-24 13:30:00,205.69,205.7,205.47,205.58,5014.0,190.1333,190.1425,189.9299,190.0316,5014.0
2020-01-24 13:35:00,205.48,205.84,205.41,205.72,5925.0,189.9392,190.2719,189.8745,190.161,5925.0
2020-01-24 13:40:00,205.67,205.67,205.33,205.49,7479.0,190.1148,190.1148,189.8005,189.9484,7479.0
2020-01-24 13:45:00,205.49,205.59,205.13,205.24,5073.0,189.9484,190.0409,189.6156,189.7173,5073.0
2020-01-24 13:50:00,205.27,205.32,205.06,205.16,6054.0,189.7451,189.7913,189.5509,189.6434,6054.0
2020-01-24 13:55:00,205.19,205.26,205.1,205.24,13210.0,189.6711,189.7358,189.5879,189.7173,13210.0
2020-01-24 14:00:00,205.25,205.45,204.95,204.95,8736.0,189.7266,189.9114,189.4493,189.4493,8736.0
2020-01-24 14:05:00,204.95,205.23,204.95,205.23,5831.0,189.4493,189.7081,189.4493,189.7081,5831.0
2020-01-24 14:10:00,205.21,205.21,205.02,205.08,9477.0,189.6896,189.6896,189.514,189.5694,9477.0
2020-01-24 14:15:00,205.1,205.19,205.0,205.04,10657.0,189.5879,189.6711,189.4955,189.5325,10657.0
2020-01-24 14:20:00,205.04,205.4,204.74,205.4,17706.0,189.5325,189.8652,189.2551,189.8652,17706.0
2020-01-24 14:25:00,205.37,205.97,205.37,205.52,6368.0,189.8375,190.3921,189.8375,189.9761,6368.0
2020-01-24 14:30:00,205.53,206.08,205.53,205.98,3300.0,189.9854,190.4938,189.9854,190.4014,3300.0
2020-01-24 14:35:00,205.97,206.01,205.57,205.61,12963.0,190.3921,190.4291,190.0224,190.0593,12963.0
2020-01-24 14:40:00,205.69,205.77,205.14,205.16,9008.0,190.1333,190.2072,189.6249,189.6434,9008.0
2020-01-24 14:45:00,205.19,205.66,205.16,205.66,20126.0,189.6711,190.1056,189.6434,190.1056,20126.0
2020-01-24 14:50:00,205.61,205.74,205.52,205.74,13719.0,190.0593,190.1795,189.9761,190.1795,13719.0
2020-01-24 14:55:00,205.75,206.26,205.71,206.24,8883.0,190.1888,190.6602,190.1518,190.6417,8883.0
2020-01-24 15:00:00,206.21,206.24,205.91,206.0,24373.0,190.614,190.6417,190.3367,190.4198,24373.0
2020-01-24 15:05:00,206.05,206.64,206.05,206.58,13728.0,190.4661,191.0114,190.4661,190.956,13728.0
2020-01-24 15:10:00,206.58,206.61,206.39,206.49,8275.0,190.956,190.9837,190.7803,190.8728,8275.0
2020-01-24 15:15:00,206.53,206.6,206.29,206.54,20179.0,190.9098,190.9745,190.6879,190.919,20179.0
2020-01-24 15:20:00,206.5,206.61,206.37,206.53,22845.0,190.882,190.9837,190.7619,190.9098,22845.0
2020-01-24 15:25:00,206.54,206.54,206.29,206.31,17272.0,190.919,190.919,190.6879,190.7064,17272.0
2020-01-24 15:30:00,206.28,206.32,205.88,205.9,28694.0,190.6787,190.7156,190.3089,190.3274,28694.0
2020-01-24 15:35:00,205.92,206.23,205.86,205.89,15129.0,190.3459,190.6325,190.2904,190.3182,15129.0
2020-01-24 15:40:00,205.84,205.84,205.44,205.55,13248.0,190.2719,190.2719,189.9022,190.0039,13248.0
2020-01-24 15:45:00,205.51,205.83,205.51,205.78,13414.0,189.9669,190.2627,189.9669,190.2165,13414.0
2020-01-24 15:50:00,205.76,206.26,205.55,206.25,33315.0,190.198,190.6602,190.0039,190.6509,33315.0
2020-01-24 15:55:00,206.21,206.29,205.77,206.17,92311.0,190.614,190.6879,190.2072,190.577,92311.0
2020-01-27 09:30:00,202.2,202.61,198.75,198.79,102142.0,186.9072,187.2862,183.7182,183.7552,102142.0
2020-01-27 09:35:00,198.78,200.35,196.65,199.68,66744.0,183.7459,185.1972,181.777,184.5778,66744.0
2020-01-27 09:40:00,199.49,200.26,198.78,199.43,20193.0,184.4022,185.114,183.7459,184.3467,20193.0
2020-01-27 09:45:00,199.67,200.3,199.01,199.45,19383.0,184.5686,185.1509,183.9585,184.3652,19383.0
2020-01-27 09:50:00,199.17,199.17,197.47,198.42,17258.0,184.1064,184.1064,182.535,183.4131,17258.0
2020-01-27 09:55:00,198.18,200.65,198.17,200.41,21154.0,183.1913,185.4745,183.182,185.2526,21154.0
2020-01-27 10:00:00,200.4,200.48,199.75,200.14,16335.0,185.2434,185.3173,184.6425,185.003,16335.0
2020-01-27 10:05:00,200.02,200.14,198.86,199.15,19007.0,184.8921,185.003,183.8199,184.0879,19007.0
2020-01-27 10:10:00,199.12,200.05,199.06,199.87,5804.0,184.0602,184.9199,184.0047,184.7535,5804.0
2020-01-27 10:15:00,199.96,200.87,199.94,200.66,19009.0,184.8367,185.6778,184.8182,185.4837,19009.0
2020-01-27 10:20:00,200.42,200.71,199.9,200.53,7607.0,185.2619,185.5299,184.7812,185.3636,7607.0
2020-01-27 10:25:00,200.53,201.8,200.53,201.7,11419.0,185.3636,186.5375,185.3636,186.4451,11419.0
2020-01-27 10:30:00,201.71,201.78,201.0,201.32,6955.0,186.4543,186.519,185.798,186.0938,6955.0
2020-01-27 10:35:00,201.31,201.56,201.16,201.56,3455.0,186.0846,186.3157,185.9459,186.3157,3455.0
2020-01-27 10:40:00,201.59,201.75,201.5,201.63,4608.0,186.3434,186.4913,186.2602,186.3804,4608.0
2020-01-27 10:45:00,201.71,202.13,201.46,202.13,13584.0,186.4543,186.8425,186.2232,186.8425,13584.0
2020-01-27 10:50:00,202.17,202.17,201.48,201.55,26567.0,186.8795,186.8795,186.2417,186.3064,26567.0
2020-01-27 10:55:00,201.67,202.15,201.6,202.05,10371.0,186.4173,186.861,186.3526,186.7686,10371.0
2020-01-27 11:00:00,202.09,202.37,201.92,201.94,6709.0,186.8056,187.0644,186.6484,186.6669,6709.0
2020-01-27 11:05:00,202.09,202.34,201.9,201.9,3200.0,186.8056,187.0367,186.6299,186.6299,3200.0
2020-01-27 11:10:00,201.74,201.76,201.17,201.35,5666.0,186.482,186.5005,185.9551,186.1215,5666.0
2020-01-27 11:15:00,201.42,201.43,200.92,200.93,6616.0,186.1862,186.1955,185.7241,185.7333,6616.0
2020-01-27 11:20:00,200.83,200.91,200.58,200.61,14560.0,185.6409,185.7148,185.4098,185.4375,14560.0
2020-01-27 11:25:00,200.67,200.96,200.44,200.61,10972.0,185.493,185.761,185.2804,185.4375,10972.0
2020-01-27 11:30:00,200.66,200.74,200.28,200.41,5849.0,185.4837,185.5577,185.1325,185.2526,5849.0
2020-01-27 11:35:00,200.49,200.7,200.3,200.5,14636.0,185.3266,185.5207,185.1509,185.3358,14636.0
2020-01-27 11:40:00,200.45,200.46,200.11,200.38,6080.0,185.2896,185.2988,184.9753,185.2249,6080.0
2020-01-27 11:45:00,200.29,200.38,200.17,200.38,3599.0,185.1417,185.2249,185.0308,185.2249,3599.0
2020-01-27 11:50:00,200.34,200.56,200.28,200.51,4744.0,185.1879,185.3913,185.1325,185.3451,4744.0
2020-01-27 11:55:00,200.51,200.78,200.4,200.58,6465.0,185.3451,185.5946,185.2434,185.4098,6465.0
2020-01-27 12:00:00,200.55,200.81,200.54,200.73,4167.0,185.382,185.6224,185.3728,185.5484,4167.0
2020-01-27 12:05:00,200.75,200.88,200.72,200.72,5051.0,185.5669,185.6871,185.5392,185.5392,5051.0
2020-01-27 12:10:00,200.71,200.93,200.59,200.61,8360.0,185.5299,185.7333,185.419,185.4375,8360.0
2020-01-27 12:15:00,200.65,201.13,200.65,201.08,3450.0,185.4745,185.9182,185.4745,185.872,3450.0
2020-01-27 12:20:00,201.13,201.15,200.9,200.97,4427.0,185.9182,185.9367,185.7056,185.7703,4427.0
2020-01-27 12:25:00,200.88,200.94,200.67,200.81,3081.0,185.6871,185.7425,185.493,185.6224,3081.0
2020-01-27 12:30:00,200.86,200.97,200.77,200.84,3574.0,185.6686,185.7703,185.5854,185.6501,3574.0
2020-01-27 12:35:00,200.82,200.91,200.69,200.79,3929.0,185.6316,185.7148,185.5115,185.6039,3929.0
2020-01-27 12:40:00,200.77,201.2,200.77,201.1,7910.0,185.5854,185.9829,185.5854,185.8904,7910.0
2020-01-27 12:45:00,201.16,201.16,200.98,201.02,2835.0,185.9459,185.9459,185.7795,185.8165,2835.0
2020-01-27 12:50:00,201.09,201.21,200.78,200.78,3378.0,185.8812,185.9921,185.5946,185.5946,3378.0
2020-01-27 12:55:00,200.76,200.78,200.55,200.74,3000.0,185.5762,185.5946,185.382,185.5577,3000.0
2020-01-27 13:00:00,200.81,201.13,200.74,200.89,11928.0,185.6224,185.9182,185.5577,185.6963,11928.0
2020-01-27 13:05:00,200.91,200.92,200.63,200.65,4371.0,185.7148,185.7241,185.456,185.4745,4371.0
2020-01-27 13:10:00,200.65,200.69,200.53,200.68,2900.0,185.4745,185.5115,185.3636,185.5022,2900.0
2020-01-27 13:15:00,200.74,200.74,200.53,200.69,9698.0,185.5577,185.5577,185.3636,185.5115,9698.0
2020-01-27 13:20:00,200.64,200.75,200.48,200.51,7282.0,185.4652,185.5669,185.3173,185.3451,7282.0
2020-01-27 13:25:00,200.48,200.64,200.44,200.64,2690.0,185.3173,185.4652,185.2804,185.4652,2690.0
2020-01-27 13:30:00,200.56,200.87,200.52,200.71,3757.0,185.3913,185.6778,185.3543,185.5299,3757.0
2020-01-27 13:35:00,200.71,201.02,200.71,200.96,2775.0,185.5299,185.8165,185.5299,185.761,2775.0
2020-01-27 13:40:00,200.99,200.99,200.77,200.77,4691.0,185.7888,185.7888,185.5854,185.5854,4691.0
2020-01-27 13:45:00,200.71,200.79,200.64,200.73,4364.0,185.5299,185.6039,185.4652,185.5484,4364.0
2020-01-27 13:50:00,200.72,200.72,200.31,200.35,6636.0,185.5392,185.5392,185.1602,185.1972,6636.0
2020-01-27 13:55:00,200.41,200.46,200.31,200.44,7606.0,185.2526,185.2988,185.1602,185.2804,7606.0
2020-01-27 14:00:00,200.49,200.49,200.13,200.41,13168.0,185.3266,185.3266,184.9938,185.2526,13168.0
2020-01-27 14:05:00,200.35,200.48,200.35,200.47,5253.0,185.1972,185.3173,185.1972,185.3081,5253.0
2020-01-27 14:10:00,200.47,200.97,200.47,200.97,4800.0,185.3081,185.7703,185.3081,185.7703,4800.0
2020-01-27 14:15:00,200.94,201.13,200.94,201.02,5185.0,185.7425,185.9182,185.7425,185.8165,5185.0
2020-01-27 14:20:00,201.04,201.08,200.73,200.75,10160.0,185.835,185.872,185.5484,185.5669,10160.0
2020-01-27 14:25:00,200.75,200.93,200.64,200.83,15088.0,185.5669,185.7333,185.4652,185.6409,15088.0
2020-01-27 14:30:00,200.88,201.18,200.84,201.01,4926.0,185.6871,185.9644,185.6501,185.8072,4926.0
2020-01-27 14:35:00,200.98,201.0,200.64,200.89,6100.0,185.7795,185.798,185.4652,185.6963,6100.0
2020-01-27 14:40:00,200.91,200.98,200.76,200.87,5865.0,185.7148,185.7795,185.5762,185.6778,5865.0
2020-01-27 14:45:00,200.89,200.9,200.62,200.63,4840.0,185.6963,185.7056,185.4467,185.456,4840.0
2020-01-27 14:50:00,200.53,200.64,200.38,200.4,6681.0,185.3636,185.4652,185.2249,185.2434,6681.0
2020-01-27 14:55:00,200.4,200.56,200.34,200.47,5123.0,185.2434,185.3913,185.1879,185.3081,5123.0
2020-01-27 15:00:00,200.44,200.55,200.4,200.53,9586.0,185.2804,185.382,185.2434,185.3636,9586.0
2020-01-27 15:05:00,200.5,200.79,200.47,200.7,14100.0,185.3358,185.6039,185.3081,185.5207,14100.0
2020-01-27 15:10:00,200.63,200.69,200.36,200.65,7832.0,185.456,185.5115,185.2064,185.4745,7832.0
2020-01-27 15:15:00,200.66,200.92,200.66,200.86,3601.0,185.4837,185.7241,185.4837,185.6686,3601.0
2020-01-27 15:20:00,200.97,201.03,200.74,200.82,8351.0,185.7703,185.8257,185.5577,185.6316,8351.0
2020-01-27 15:25:00,200.87,200.95,200.74,200.85,5729.0,185.6778,185.7518,185.5577,185.6593,5729.0
2020-01-27 15:30:00,200.76,200.76,200.16,200.23,12780.0,185.5762,185.5762,185.0215,185.0862,12780.0
2020-01-27 15:35:00,200.18,200.43,200.09,200.4,11630.0,185.04,185.2711,184.9568,185.2434,11630.0
2020-01-27 15:40:00,200.37,200.49,200.06,200.26,17025.0,185.2157,185.3266,184.9291,185.114,17025.0
2020-01-27 15:45:00,200.26,200.43,199.98,200.02,20585.0,185.114,185.2711,184.8551,184.8921,20585.0
2020-01-27 15:50:00,199.94,200.49,199.86,200.38,18659.0,184.8182,185.3266,184.7442,185.2249,18659.0
2020-01-27 15:55:00,200.33,200.49,199.93,199.93,56160.0,185.1787,185.3266,184.8089,184.8089,56160.0
2020-01-28 09:30:00,201.35,202.59,200.63,202.11,25607.0,186.1215,187.2678,185.456,186.8241,25607.0
2020-01-28 09:35:00,202.12,203.34,202.11,203.18,15702.0,186.8333,187.961,186.8241,187.8131,15702.0
2020-01-28 09:40:00,203.2,203.53,202.95,203.48,5959.0,187.8316,188.1367,187.6005,188.0904,5959.0
2020-01-28 09:45:00,203.32,203.99,203.31,203.68,5881.0,187.9425,188.5619,187.9333,188.2753,5881.0
2020-01-28 09:50:00,203.76,204.16,203.76,204.16,7331.0,188.3493,188.719,188.3493,188.719,7331.0
2020-01-28 09:55:00,204.06,204.16,203.83,203.99,10845.0,188.6266,188.719,188.414,188.5619,10845.0
2020-01-28 10:00:00,203.88,204.63,203.88,204.18,7377.0,188.4602,189.1535,188.4602,188.7375,7377.0
2020-01-28 10:05:00,204.25,204.53,204.15,204.2,10610.0,188.8022,189.061,188.7098,188.756,10610.0
2020-01-28 10:10:00,204.29,204.58,204.24,204.47,6335.0,188.8392,189.1072,188.793,189.0056,6335.0
2020-01-28 10:15:00,204.4,204.74,204.39,204.6,11487.0,188.9409,189.2551,188.9316,189.1257,11487.0
2020-01-28 10:20:00,204.59,204.85,204.59,204.7,6588.0,189.1165,189.3568,189.1165,189.2182,6588.0
2020-01-28 10:25:00,204.83,205.69,204.76,205.58,14136.0,189.3383,190.1333,189.2736,190.0316,14136.0
2020-01-28 10:30:00,205.65,205.68,205.26,205.32,13538.0,190.0963,190.124,189.7358,189.7913,13538.0
2020-01-28 10:35:00,205.24,205.73,205.05,205.73,7996.0,189.7173,190.1703,189.5417,190.1703,7996.0
2020-01-28 10:40:00,205.83,205.83,205.02,205.1,10311.0,190.2627,190.2627,189.514,189.5879,10311.0
2020-01-28 10:45:00,205.13,205.22,204.88,204.89,6125.0,189.6156,189.6988,189.3846,189.3938,6125.0
2020-01-28 10:50:00,204.86,204.92,204.53,204.75,9765.0,189.3661,189.4215,189.061,189.2644,9765.0
2020-01-28 10:55:00,204.86,205.06,204.67,205.06,5690.0,189.3661,189.5509,189.1904,189.5509,5690.0
2020-01-28 11:00:00,205.08,205.11,204.55,204.56,8643.0,189.5694,189.5972,189.0795,189.0888,8643.0
2020-01-28 11:05:00,204.53,204.81,204.53,204.74,8271.0,189.061,189.3198,189.061,189.2551,8271.0
2020-01-28 11:10:00,204.79,205.01,204.79,204.98,4896.0,189.3014,189.5047,189.3014,189.477,4896.0
2020-01-28 11:15:00,204.91,204.94,204.83,204.84,5398.0,189.4123,189.44,189.3383,189.3476,5398.0
2020-01-28 11:20:00,204.9,205.01,204.85,204.95,6461.0,189.403,189.5047,189.3568,189.4493,6461.0
2020-01-28 11:25:00,205.0,205.05,204.48,204.56,5707.0,189.4955,189.5417,189.0148,189.0888,5707.0
2020-01-28 11:30:00,204.47,204.68,204.45,204.62,3527.0,189.0056,189.1997,188.9871,189.1442,3527.0
2020-01-28 11:35:00,204.67,205.12,204.67,205.0,8439.0,189.1904,189.6064,189.1904,189.4955,8439.0
2020-01-28 11:40:00,205.07,205.16,204.94,205.02,3513.0,189.5602,189.6434,189.44,189.514,3513.0
2020-01-28 11:45:00,205.16,205.24,204.97,205.0,5962.0,189.6434,189.7173,189.4677,189.4955,5962.0
2020-01-28 11:50:00,205.03,205.12,204.98,205.09,4111.0,189.5232,189.6064,189.477,189.5787,4111.0
2020-01-28 11:55:00,205.12,205.52,205.12,205.52,4140.0,189.6064,189.9761,189.6064,189.9761,4140.0
2020-01-28 12:00:00,205.52,205.53,205.15,205.16,4162.0,189.9761,189.9854,189.6341,189.6434,4162.0
2020-01-28 12:05:00,205.12,205.21,205.03,205.21,3210.0,189.6064,189.6896,189.5232,189.6896,3210.0
2020-01-28 12:10:00,205.32,205.4,205.31,205.37,2422.0,189.7913,189.8652,189.782,189.8375,2422.0
2020-01-28 12:15:00,205.35,205.73,205.31,205.71,6959.0,189.819,190.1703,189.782,190.1518,6959.0
2020-01-28 12:20:00,205.71,205.99,205.68,205.94,8111.0,190.1518,190.4106,190.124,190.3644,8111.0
2020-01-28 12:25:00,205.96,206.12,205.78,205.86,6905.0,190.3829,190.5308,190.2165,190.2904,6905.0
2020-01-28 12:30:00,205.8,205.81,205.46,205.56,11147.0,190.235,190.2442,189.9207,190.0131,11147.0
2020-01-28 12:35:00,205.5,205.51,205.17,205.19,4700.0,189.9577,189.9669,189.6526,189.6711,4700.0
2020-01-28 12:40:00,205.21,205.21,205.1,205.16,3452.0,189.6896,189.6896,189.5879,189.6434,3452.0
2020-01-28 12:45:00,205.2,205.37,205.2,205.32,2364.0,189.6804,189.8375,189.6804,189.7913,2364.0
2020-01-28 12:50:00,205.33,205.36,204.96,204.99,8440.0,189.8005,189.8283,189.4585,189.4862,8440.0
2020-01-28 12:55:00,204.95,205.09,204.87,204.95,3633.0,189.4493,189.5787,189.3753,189.4493,3633.0
2020-01-28 13:00:00,204.99,205.01,204.8,204.81,4452.0,189.4862,189.5047,189.3106,189.3198,4452.0
2020-01-28 13:05:00,204.75,204.83,204.62,204.62,2906.0,189.2644,189.3383,189.1442,189.1442,2906.0
2020-01-28 13:10:00,204.57,204.62,204.48,204.56,4268.0,189.098,189.1442,189.0148,189.0888,4268.0
2020-01-28 13:15:00,204.56,204.65,204.46,204.57,3811.0,189.0888,189.1719,188.9963,189.098,3811.0
2020-01-28 13:20:00,204.51,204.56,204.35,204.56,2729.0,189.0425,189.0888,188.8946,189.0888,2729.0
2020-01-28 13:25:00,204.56,204.63,204.51,204.54,3261.0,189.0888,189.1535,189.0425,189.0703,3261.0
2020-01-28 13:30:00,204.54,204.55,204.32,204.33,4229.0,189.0703,189.0795,188.8669,188.8762,4229.0
2020-01-28 13:35:00,204.31,204.43,204.28,204.42,6091.0,188.8577,188.9686,188.8299,188.9593,6091.0
2020-01-28 13:40:00,204.44,204.61,204.43,204.49,4409.0,188.9778,189.135,188.9686,189.0241,4409.0
2020-01-28 13:45:00,204.48,204.55,204.41,204.53,3791.0,189.0148,189.0795,188.9501,189.061,3791.0
2020-01-28 13:50:00,204.5,204.66,204.5,204.63,3055.0,189.0333,189.1812,189.0333,189.1535,3055.0
2020-01-28 13:55:00,204.67,204.86,204.67,204.83,4334.0,189.1904,189.3661,189.1904,189.3383,4334.0
2020-01-28 14:00:00,204.83,205.25,204.82,205.18,6673.0,189.3383,189.7266,189.3291,189.6619,6673.0
2020-01-28 14:05:00,205.12,205.15,205.03,205.06,2745.0,189.6064,189.6341,189.5232,189.5509,2745.0
2020-01-28 14:10:00,205.07,205.59,205.07,205.59,3051.0,189.5602,190.0409,189.5602,190.0409,3051.0
2020-01-28 14:15:00,205.52,205.54,205.26,205.27,2464.0,189.9761,189.9946,189.7358,189.7451,2464.0
2020-01-28 14:20:00,205.25,205.26,205.04,205.09,3581.0,189.7266,189.7358,189.5325,189.5787,3581.0
2020-01-28 14:25:00,205.14,205.15,204.9,204.9,4337.0,189.6249,189.6341,189.403,189.403,4337.0
2020-01-28 14:30:00,204.93,205.2,204.87,205.19,4366.0,189.4308,189.6804,189.3753,189.6711,4366.0
2020-01-28 14:35:00,205.2,205.36,205.05,205.08,7088.0,189.6804,189.8283,189.5417,189.5694,7088.0
2020-01-28 14:40:00,205.08,205.41,205.07,205.41,5512.0,189.5694,189.8745,189.5602,189.8745,5512.0
2020-01-28 14:45:00,205.39,205.39,205.14,205.17,2822.0,189.856,189.856,189.6249,189.6526,2822.0
2020-01-28 14:50:00,205.13,205.14,204.81,204.87,6343.0,189.6156,189.6249,189.3198,189.3753,6343.0
2020-01-28 14:55:00,204.88,204.93,204.81,204.81,3800.0,189.3846,189.4308,189.3198,189.3198,3800.0
2020-01-28 15:00:00,204.85,204.89,204.64,204.64,20525.0,189.3568,189.3938,189.1627,189.1627,20525.0
2020-01-28 15:05:00,204.63,204.79,204.57,204.72,34069.0,189.1535,189.3014,189.098,189.2367,34069.0
2020-01-28 15:10:00,204.72,204.94,204.71,204.87,22151.0,189.2367,189.44,189.2274,189.3753,22151.0
2020-01-28 15:15:00,205.02,205.18,204.97,205.14,22884.0,189.514,189.6619,189.4677,189.6249,22884.0
2020-01-28 15:20:00,205.15,205.16,205.0,205.12,19453.0,189.6341,189.6434,189.4955,189.6064,19453.0
2020-01-28 15:25:00,205.12,205.34,205.1,205.31,18443.0,189.6064,189.8098,189.5879,189.782,18443.0
2020-01-28 15:30:00,205.31,205.34,205.21,205.26,10288.0,189.782,189.8098,189.6896,189.7358,10288.0
2020-01-28 15:35:00,205.28,205.3,204.95,204.95,35449.0,189.7543,189.7728,189.4493,189.4493,35449.0
2020-01-28 15:40:00,204.95,205.34,204.82,205.34,49102.0,189.4493,189.8098,189.3291,189.8098,49102.0
2020-01-28 15:45:00,205.29,205.39,204.95,204.96,34865.0,189.7635,189.856,189.4493,189.4585,34865.0
2020-01-28 15:50:00,204.97,205.47,204.87,205.31,72271.0,189.4677,189.9299,189.3753,189.782,72271.0
2020-01-28 15:55:00,205.18,205.56,205.16,205.32,62050.0,189.6619,190.0131,189.6434,189.7913,62050.0
2020-01-29 09:30:00,204.86,205.04,202.48,203.61,90421.0,189.3661,189.5325,187.1661,188.2106,90421.0
2020-01-29 09:35:00,203.61,204.34,203.4,203.7,43231.0,188.2106,188.8854,188.0165,188.2938,43231.0
2020-01-29 09:40:00,203.69,204.0,202.69,202.87,83961.0,188.2846,188.5711,187.3602,187.5266,83961.0
2020-01-29 09:45:00,202.89,204.22,202.75,203.84,55255.0,187.5451,188.7745,187.4156,188.4232,55255.0
2020-01-29 09:50:00,203.84,204.52,203.49,203.49,22100.0,188.4232,189.0518,188.0997,188.0997,22100.0
2020-01-29 09:55:00,203.63,203.96,203.27,203.27,13023.0,188.2291,188.5341,187.8963,187.8963,13023.0
2020-01-29 10:00:00,203.42,204.26,203.42,203.59,30097.0,188.035,188.8114,188.035,188.1921,30097.0
2020-01-29 10:05:00,203.59,203.94,203.18,203.55,39028.0,188.1921,188.5156,187.8131,188.1551,39028.0
2020-01-29 10:10:00,203.5,203.63,203.23,203.5,72121.0,188.1089,188.2291,187.8593,188.1089,72121.0
2020-01-29 10:15:00,203.52,203.62,202.8,202.96,22085.0,188.1274,188.2198,187.4619,187.6098,22085.0
2020-01-29 10:20:00,202.94,202.94,201.72,202.11,39862.0,187.5913,187.5913,186.4636,186.8241,39862.0
2020-01-29 10:25:00,202.2,203.49,202.1,203.3,12999.0,186.9072,188.0997,186.8148,187.9241,12999.0
2020-01-29 10:30:00,203.35,203.62,202.95,203.18,10615.0,187.9703,188.2198,187.6005,187.8131,10615.0
2020-01-29 10:35:00,203.18,203.55,202.98,203.22,21237.0,187.8131,188.1551,187.6283,187.8501,21237.0
2020-01-29 10:40:00,203.23,203.24,202.67,202.98,18527.0,187.8593,187.8686,187.3417,187.6283,18527.0
2020-01-29 10:45:00,202.9,203.83,202.84,203.77,51341.0,187.5543,188.414,187.4988,188.3585,51341.0
2020-01-29 10:50:00,203.79,205.15,203.79,204.98,20461.0,188.377,189.6341,188.377,189.477,20461.0
2020-01-29 10:55:00,204.85,204.95,204.31,204.54,17377.0,189.3568,189.4493,188.8577,189.0703,17377.0
2020-01-29 11:00:00,204.7,205.12,204.52,205.07,4895.0,189.2182,189.6064,189.0518,189.5602,4895.0
2020-01-29 11:05:00,205.07,205.25,204.94,205.25,4708.0,189.5602,189.7266,189.44,189.7266,4708.0
2020-01-29 11:10:00,205.24,205.33,205.07,205.28,5187.0,189.7173,189.8005,189.5602,189.7543,5187.0
2020-01-29 11:15:00,205.26,205.57,205.01,205.46,6050.0,189.7358,190.0224,189.5047,189.9207,6050.0
2020-01-29 11:20:00,205.46,205.89,205.33,205.89,7060.0,189.9207,190.3182,189.8005,190.3182,7060.0
2020-01-29 11:25:00,205.91,206.42,205.9,206.26,15431.0,190.3367,190.8081,190.3274,190.6602,15431.0
2020-01-29 11:30:00,206.25,206.28,205.88,206.21,11914.0,190.6509,190.6787,190.3089,190.614,11914.0
2020-01-29 11:35:00,206.13,206.29,206.07,206.2,12077.0,190.54,190.6879,190.4846,190.6047,12077.0
2020-01-29 11:40:00,206.25,206.25,205.54,205.54,4298.0,190.6509,190.6509,189.9946,189.9946,4298.0
2020-01-29 11:45:00,205.58,205.88,205.58,205.77,3035.0,190.0316,190.3089,190.0316,190.2072,3035.0
2020-01-29 11:50:00,205.69,205.69,205.5,205.5,3886.0,190.1333,190.1333,189.9577,189.9577,3886.0
2020-01-29 11:55:00,205.44,205.45,204.87,205.11,4475.0,189.9022,189.9114,189.3753,189.5972,4475.0
2020-01-29 12:00:00,205.15,205.33,205.01,205.3,3724.0,189.6341,189.8005,189.5047,189.7728,3724.0
2020-01-29 12:05:00,205.3,205.37,205.15,205.18,35859.0,189.7728,189.8375,189.6341,189.6619,35859.0
2020-01-29 12:10:00,205.15,205.15,204.63,204.79,17643.0,189.6341,189.6341,189.1535,189.3014,17643.0
2020-01-29 12:15:00,204.81,204.89,204.53,204.62,12619.0,189.3198,189.3938,189.061,189.1442,12619.0
2020-01-29 12:20:00,204.69,204.77,204.59,204.65,7340.0,189.2089,189.2829,189.1165,189.1719,7340.0
2020-01-29 12:25:00,204.68,204.72,204.55,204.55,8816.0,189.1997,189.2367,189.0795,189.0795,8816.0
2020-01-29 12:30:00,204.58,204.64,204.2,204.21,21713.0,189.1072,189.1627,188.756,188.7652,21713.0
2020-01-29 12:35:00,204.2,204.43,204.14,204.26,8273.0,188.756,188.9686,188.7005,188.8114,8273.0
2020-01-29 12:40:00,204.18,204.3,204.14,204.3,3010.0,188.7375,188.8484,188.7005,188.8484,3010.0
2020-01-29 12:45:00,204.32,204.4,204.08,204.08,9564.0,188.8669,188.9409,188.6451,188.6451,9564.0
2020-01-29 12:50:00,204.16,204.21,204.0,204.13,7703.0,188.719,188.7652,188.5711,188.6913,7703.0
2020-01-29 12:55:00,204.12,204.17,203.98,204.14,5531.0,188.682,188.7283,188.5526,188.7005,5531.0
2020-01-29 13:00:00,204.15,204.2,204.07,204.09,5499.0,188.7098,188.756,188.6358,188.6543,5499.0
2020-01-29 13:05:00,204.12,204.17,204.01,204.14,10381.0,188.682,188.7283,188.5804,188.7005,10381.0
2020-01-29 13:10:00,204.06,204.24,203.99,204.16,8190.0,188.6266,188.793,188.5619,188.719,8190.0
2020-01-29 13:15:00,204.1,204.22,204.03,204.12,7607.0,188.6635,188.7745,188.5988,188.682,7607.0
2020-01-29 13:20:00,204.11,204.19,204.03,204.03,4946.0,188.6728,188.7467,188.5988,188.5988,4946.0
2020-01-29 13:25:00,204.05,204.05,203.67,203.77,20202.0,188.6173,188.6173,188.2661,188.3585,20202.0
2020-01-29 13:30:00,203.89,204.18,203.84,204.06,6259.0,188.4694,188.7375,188.4232,188.6266,6259.0
2020-01-29 13:35:00,204.01,204.12,203.98,204.03,1643.0,188.5804,188.682,188.5526,188.5988,1643.0
2020-01-29 13:40:00,203.98,204.06,203.95,204.0,3616.0,188.5526,188.6266,188.5249,188.5711,3616.0
2020-01-29 13:45:00,204.02,204.07,204.0,204.02,5651.0,188.5896,188.6358,188.5711,188.5896,5651.0
2020-01-29 13:50:00,204.04,204.16,203.96,204.16,12691.0,188.6081,188.719,188.5341,188.719,12691.0
2020-01-29 13:55:00,204.09,204.21,203.97,203.97,5010.0,188.6543,188.7652,188.5434,188.5434,5010.0
2020-01-29 14:00:00,203.89,204.88,203.89,204.84,5763.0,188.4694,189.3846,188.4694,189.3476,5763.0
2020-01-29 14:05:00,204.85,204.85,203.99,203.99,12833.0,189.3568,189.3568,188.5619,188.5619,12833.0
2020-01-29 14:10:00,203.99,204.21,203.97,204.08,7846.0,188.5619,188.7652,188.5434,188.6451,7846.0
2020-01-29 14:15:00,204.12,204.33,204.04,204.33,2200.0,188.682,188.8762,188.6081,188.8762,2200.0
2020-01-29 14:20:00,204.27,204.27,204.07,204.08,2018.0,188.8207,188.8207,188.6358,188.6451,2018.0
2020-01-29 14:25:00,204.07,204.35,204.07,204.35,2050.0,188.6358,188.8946,188.6358,188.8946,2050.0
2020-01-29 14:30:00,204.43,204.51,204.21,204.33,3629.0,188.9686,189.0425,188.7652,188.8762,3629.0
2020-01-29 14:35:00,204.28,204.31,204.11,204.25,7778.0,188.8299,188.8577,188.6728,188.8022,7778.0
2020-01-29 14:40:00,204.26,204.26,203.99,204.15,10915.0,188.8114,188.8114,188.5619,188.7098,10915.0
2020-01-29 14:45:00,204.18,204.37,204.14,204.37,3101.0,188.7375,188.9131,188.7005,188.9131,3101.0
2020-01-29 14:50:00,204.29,204.31,204.13,204.17,1645.0,188.8392,188.8577,188.6913,188.7283,1645.0
2020-01-29 14:55:00,204.13,204.22,204.1,204.16,3890.0,188.6913,188.7745,188.6635,188.719,3890.0
2020-01-29 15:00:00,204.19,204.33,203.96,204.0,12262.0,188.7467,188.8762,188.5341,188.5711,12262.0
2020-01-29 15:05:00,204.0,204.23,203.99,204.23,3300.0,188.5711,188.7837,188.5619,188.7837,3300.0
2020-01-29 15:10:00,204.18,204.24,203.9,203.94,45684.0,188.7375,188.793,188.4787,188.5156,45684.0
2020-01-29 15:15:00,203.88,204.1,203.48,203.8,49375.0,188.4602,188.6635,188.0904,188.3862,49375.0
2020-01-29 15:20:00,203.8,203.86,203.13,203.29,8515.0,188.3862,188.4417,187.7669,187.9148,8515.0
2020-01-29 15:25:00,203.38,203.8,203.33,203.71,5848.0,187.998,188.3862,187.9518,188.303,5848.0
2020-01-29 15:30:00,203.68,203.76,203.43,203.5,7865.0,188.2753,188.3493,188.0442,188.1089,7865.0
2020-01-29 15:35:00,203.5,203.56,203.27,203.3,6715.0,188.1089,188.1644,187.8963,187.9241,6715.0
2020-01-29 15:40:00,203.28,203.3,203.09,203.16,12333.0,187.9056,187.9241,187.7299,187.7946,12333.0
2020-01-29 15:45:00,203.15,203.21,202.82,202.83,10580.0,187.7854,187.8409,187.4804,187.4896,10580.0
2020-01-29 15:50:00,202.8,203.13,202.78,202.94,17705.0,187.4619,187.7669,187.4434,187.5913,17705.0
2020-01-29 15:55:00,203.04,203.22,202.51,202.58,51933.0,187.6837,187.8501,187.1938,187.2585,51933.0
2020-01-30 09:30:00,200.51,200.75,199.16,200.4,27084.0,185.3451,185.5669,184.0972,185.2434,27084.0
2020-01-30 09:35:00,200.34,200.34,198.79,199.73,25821.0,185.1879,185.1879,183.7552,184.6241,25821.0
2020-01-30 09:40:00,199.65,200.31,199.21,200.26,11015.0,184.5501,185.1602,184.1434,185.114,11015.0
2020-01-30 09:45:00,200.57,201.15,200.0,200.96,73160.0,185.4005,185.9367,184.8736,185.761,73160.0
2020-01-30 09:50:00,200.61,201.0,199.75,200.39,19073.0,185.4375,185.798,184.6425,185.2341,19073.0
2020-01-30 09:55:00,200.39,200.42,199.6,199.76,10929.0,185.2341,185.2619,184.5039,184.6518,10929.0
2020-01-30 10:00:00,199.86,201.01,199.66,200.78,8845.0,184.7442,185.8072,184.5594,185.5946,8845.0
2020-01-30 10:05:00,200.89,201.27,200.55,201.27,28967.0,185.6963,186.0476,185.382,186.0476,28967.0
2020-01-30 10:10:00,201.25,201.38,200.96,201.37,11951.0,186.0291,186.1493,185.761,186.14,11951.0
2020-01-30 10:15:00,201.32,201.53,200.5,200.51,10171.0,186.0938,186.2879,185.3358,185.3451,10171.0
2020-01-30 10:20:00,200.51,200.87,200.11,200.31,30414.0,185.3451,185.6778,184.9753,185.1602,30414.0
2020-01-30 10:25:00,200.32,200.64,200.09,200.41,26219.0,185.1694,185.4652,184.9568,185.2526,26219.0
2020-01-30 10:30:00,200.41,200.78,200.3,200.45,15630.0,185.2526,185.5946,185.1509,185.2896,15630.0
2020-01-30 10:35:00,200.5,200.74,200.3,200.3,31997.0,185.3358,185.5577,185.1509,185.1509,31997.0
2020-01-30 10:40:00,200.24,200.24,199.72,199.86,11785.0,185.0955,185.0955,184.6148,184.7442,11785.0
2020-01-30 10:45:00,199.79,199.79,199.22,199.69,27166.0,184.6795,184.6795,184.1526,184.5871,27166.0
2020-01-30 10:50:00,199.6,199.68,198.68,199.0,41957.0,184.5039,184.5778,183.6535,183.9493,41957.0
2020-01-30 10:55:00,198.85,199.29,198.63,198.65,17111.0,183.8106,184.2173,183.6073,183.6257,17111.0
2020-01-30 11:00:00,198.71,198.88,198.58,198.75,22529.0,183.6812,183.8383,183.561,183.7182,22529.0
2020-01-30 11:05:00,198.67,198.88,198.37,198.38,39158.0,183.6442,183.8383,183.3669,183.3762,39158.0
2020-01-30 11:10:00,198.36,198.52,198.13,198.23,11399.0,183.3577,183.5056,183.1451,183.2375,11399.0
2020-01-30 11:15:00,198.22,198.45,198.04,198.18,22583.0,183.2283,183.4409,183.0619,183.1913,22583.0
2020-01-30 11:20:00,198.27,198.36,197.68,198.3,40192.0,183.2745,183.3577,182.7291,183.3022,40192.0
2020-01-30 11:25:00,198.28,198.33,198.14,198.2,14868.0,183.2837,183.3299,183.1543,183.2098,14868.0
2020-01-30 11:30:00,198.17,198.17,197.69,197.71,11733.0,183.182,183.182,182.7383,182.7568,11733.0
2020-01-30 11:35:00,197.73,197.73,197.15,197.31,17192.0,182.7753,182.7753,182.2392,182.3871,17192.0
2020-01-30 11:40:00,197.3,197.6,197.2,197.2,42189.0,182.3778,182.6552,182.2854,182.2854,42189.0
2020-01-30 11:45:00,197.28,197.94,197.24,197.91,11533.0,182.3594,182.9694,182.3224,182.9417,11533.0
2020-01-30 11:50:00,197.92,198.04,197.64,197.64,6274.0,182.951,183.0619,182.6921,182.6921,6274.0
2020-01-30 11:55:00,197.72,197.91,197.47,197.49,15674.0,182.7661,182.9417,182.535,182.5535,15674.0
2020-01-30 12:00:00,197.53,197.71,197.45,197.7,7841.0,182.5904,182.7568,182.5165,182.7476,7841.0
2020-01-30 12:05:00,197.69,197.69,197.34,197.34,6321.0,182.7383,182.7383,182.4148,182.4148,6321.0
2020-01-30 12:10:00,197.26,197.26,196.32,196.32,31521.0,182.3409,182.3409,181.472,181.472,31521.0
2020-01-30 12:15:00,196.31,196.31,195.78,196.01,39050.0,181.4627,181.4627,180.9728,181.1854,39050.0
2020-01-30 12:20:00,195.94,196.24,195.91,196.0,34846.0,181.1207,181.398,181.093,181.1762,34846.0
2020-01-30 12:25:00,196.03,196.07,195.42,195.49,21416.0,181.2039,181.2409,180.64,180.7047,21416.0
2020-01-30 12:30:00,195.52,195.58,195.17,195.34,37480.0,180.7325,180.7879,180.4089,180.5661,37480.0
2020-01-30 12:35:00,195.38,195.43,194.94,195.06,14893.0,180.6031,180.6493,180.1963,180.3073,14893.0
2020-01-30 12:40:00,195.13,195.4,195.11,195.23,9084.0,180.372,180.6215,180.3535,180.4644,9084.0
2020-01-30 12:45:00,195.23,195.33,194.87,195.01,25033.0,180.4644,180.5568,180.1316,180.261,25033.0
2020-01-30 12:50:00,195.01,195.67,195.01,195.43,35309.0,180.261,180.8711,180.261,180.6493,35309.0
2020-01-30 12:55:00,195.55,195.85,195.42,195.46,27719.0,180.7602,181.0375,180.64,180.677,27719.0
2020-01-30 13:00:00,195.48,195.48,195.27,195.27,22965.0,180.6955,180.6955,180.5014,180.5014,22965.0
2020-01-30 13:05:00,195.26,195.26,194.96,195.08,30239.0,180.4921,180.4921,180.2148,180.3257,30239.0
2020-01-30 13:10:00,195.11,195.44,195.11,195.12,25916.0,180.3535,180.6585,180.3535,180.3627,25916.0
2020-01-30 13:15:00,195.14,195.46,195.13,195.22,40264.0,180.3812,180.677,180.372,180.4552,40264.0
2020-01-30 13:20:00,195.19,195.45,195.16,195.3,30404.0,180.4274,180.6678,180.3997,180.5291,30404.0
2020-01-30 13:25:00,195.33,195.36,195.11,195.25,11745.0,180.5568,180.5846,180.3535,180.4829,11745.0
2020-01-30 13:30:00,195.25,195.39,195.15,195.27,26041.0,180.4829,180.6123,180.3905,180.5014,26041.0
2020-01-30 13:35:00,195.25,195.42,195.06,195.28,43029.0,180.4829,180.64,180.3073,180.5106,43029.0
2020-01-30 13:40:00,195.32,195.63,195.22,195.22,38973.0,180.5476,180.8341,180.4552,180.4552,38973.0
2020-01-30 13:45:00,195.21,195.54,195.05,195.41,29494.0,180.4459,180.751,180.298,180.6308,29494.0
2020-01-30 13:50:00,195.4,195.65,195.4,195.55,24587.0,180.6215,180.8526,180.6215,180.7602,24587.0
2020-01-30 13:55:00,195.52,196.05,195.47,196.02,31255.0,180.7325,181.2224,180.6862,181.1947,31255.0
2020-01-30 14:00:00,196.01,196.03,195.6,195.6,18993.0,181.1854,181.2039,180.8064,180.8064,18993.0
2020-01-30 14:05:00,195.58,195.72,195.53,195.66,12620.0,180.7879,180.9173,180.7417,180.8619,12620.0
2020-01-30 14:10:00,195.65,195.87,195.49,195.49,10447.0,180.8526,181.056,180.7047,180.7047,10447.0
2020-01-30 14:15:00,195.5,195.59,195.07,195.11,7300.0,180.714,180.7972,180.3165,180.3535,7300.0
2020-01-30 14:20:00,195.07,195.45,195.06,195.18,13532.0,180.3165,180.6678,180.3073,180.4182,13532.0
2020-01-30 14:25:00,195.22,195.83,195.22,195.67,85343.0,180.4552,181.019,180.4552,180.8711,85343.0
2020-01-30 14:30:00,195.62,195.64,195.34,195.34,10158.0,180.8249,180.8434,180.5661,180.5661,10158.0
2020-01-30 14:35:00,195.36,195.59,195.32,195.39,21862.0,180.5846,180.7972,180.5476,180.6123,21862.0
2020-01-30 14:40:00,195.4,196.17,195.08,195.2,127377.0,180.6215,181.3333,180.3257,180.4367,127377.0
2020-01-30 14:45:00,195.25,195.41,195.04,195.36,22301.0,180.4829,180.6308,180.2888,180.5846,22301.0
2020-01-30 14:50:00,195.4,195.46,194.92,195.0,24506.0,180.6215,180.677,180.1778,180.2518,24506.0
2020-01-30 14:55:00,194.99,195.51,194.99,195.37,27530.0,180.2426,180.7232,180.2426,180.5938,27530.0
2020-01-30 15:00:00,195.41,195.68,195.33,195.63,27002.0,180.6308,180.8804,180.5568,180.8341,27002.0
2020-01-30 15:05:00,195.68,195.81,195.41,195.56,22100.0,180.8804,181.0005,180.6308,180.7694,22100.0
2020-01-30 15:10:00,195.55,195.67,195.37,195.62,21011.0,180.7602,180.8711,180.5938,180.8249,21011.0
2020-01-30 15:15:00,195.65,196.06,195.54,195.9,20961.0,180.8526,181.2316,180.751,181.0837,20961.0
2020-01-30 15:20:00,195.88,196.11,195.77,196.09,28888.0,181.0652,181.2778,180.9636,181.2594,28888.0
2020-01-30 15:25:00,196.1,196.45,196.08,196.28,72190.0,181.2686,181.5921,181.2501,181.435,72190.0
2020-01-30 15:30:00,196.28,196.41,196.02,196.4,99279.0,181.435,181.5552,181.1947,181.5459,99279.0
2020-01-30 15:35:00,196.43,196.54,196.23,196.35,25812.0,181.5736,181.6753,181.3888,181.4997,25812.0
2020-01-30 15:40:00,196.34,196.51,196.3,196.33,30872.0,181.4904,181.6476,181.4535,181.4812,30872.0
2020-01-30 15:45:00,196.31,196.72,196.22,196.6,33453.0,181.4627,181.8417,181.3795,181.7308,33453.0
2020-01-30 15:50:00,196.53,196.9,196.36,196.78,100045.0,181.6661,182.0081,181.5089,181.8972,100045.0
2020-01-30 15:55:00,196.76,197.01,196.44,196.99,156064.0,181.8787,182.1098,181.5829,182.0913,156064.0
2020-01-31 09:30:00,195.38,195.82,194.44,194.59,29856.0,180.6031,181.0098,179.7341,179.8728,29856.0
2020-01-31 09:35:00,194.68,194.68,193.56,194.52,30396.0,179.956,179.956,178.9207,179.8081,30396.0
2020-01-31 09:40:00,194.67,195.2,194.57,194.85,12043.0,179.9468,180.4367,179.8543,180.1131,12043.0
2020-01-31 09:45:00,194.63,195.25,194.48,194.92,6826.0,179.9098,180.4829,179.7711,180.1778,6826.0
2020-01-31 09:50:00,194.91,194.92,194.43,194.9,18143.0,180.1686,180.1778,179.7249,180.1594,18143.0
2020-01-31 09:55:00,194.72,194.91,194.15,194.15,20134.0,179.993,180.1686,179.4661,179.4661,20134.0
2020-01-31 10:00:00,194.21,194.34,193.86,194.11,17096.0,179.5215,179.6417,179.198,179.4291,17096.0
2020-01-31 10:05:00,194.02,194.3,193.86,194.28,17772.0,179.3459,179.6047,179.198,179.5863,17772.0
2020-01-31 10:10:00,194.36,194.37,193.84,193.89,13251.0,179.6602,179.6694,179.1795,179.2257,13251.0
2020-01-31 10:15:00,193.83,193.95,193.51,193.95,15925.0,179.1703,179.2812,178.8745,179.2812,15925.0
2020-01-31 10:20:00,193.94,194.65,193.94,194.58,12961.0,179.272,179.9283,179.272,179.8636,12961.0
2020-01-31 10:25:00,194.54,194.76,193.94,194.17,6684.0,179.8266,180.0299,179.272,179.4846,6684.0
2020-01-31 10:30:00,194.08,194.35,194.0,194.27,17013.0,179.4014,179.651,179.3274,179.577,17013.0
2020-01-31 10:35:00,194.22,194.42,194.16,194.16,7239.0,179.5308,179.7157,179.4753,179.4753,7239.0
2020-01-31 10:40:00,194.21,194.41,194.14,194.14,8186.0,179.5215,179.7064,179.4568,179.4568,8186.0
2020-01-31 10:45:00,194.09,194.13,193.64,193.87,12835.0,179.4106,179.4476,178.9947,179.2073,12835.0
2020-01-31 10:50:00,193.94,193.94,193.15,193.21,7731.0,179.272,179.272,178.5417,178.5972,7731.0
2020-01-31 10:55:00,193.31,193.39,192.89,193.17,14081.0,178.6896,178.7636,178.3014,178.5602,14081.0
2020-01-31 11:00:00,193.17,193.28,192.95,193.18,17531.0,178.5602,178.6619,178.3568,178.5694,17531.0
2020-01-31 11:05:00,193.16,193.36,193.01,193.35,7363.0,178.551,178.7358,178.4123,178.7266,7363.0
2020-01-31 11:10:00,193.36,193.72,193.36,193.51,7387.0,178.7358,179.0686,178.7358,178.8745,7387.0
2020-01-31 11:15:00,193.45,193.5,193.04,193.5,14306.0,178.819,178.8652,178.44,178.8652,14306.0
2020-01-31 11:20:00,193.43,193.58,193.34,193.43,5524.0,178.8005,178.9392,178.7173,178.8005,5524.0
2020-01-31 11:25:00,193.43,193.52,193.2,193.25,6166.0,178.8005,178.8837,178.5879,178.6342,6166.0
2020-01-31 11:30:00,193.23,193.51,193.21,193.51,10296.0,178.6157,178.8745,178.5972,178.8745,10296.0
2020-01-31 11:35:00,193.63,193.93,193.36,193.47,12748.0,178.9854,179.2627,178.7358,178.8375,12748.0
2020-01-31 11:40:00,193.54,194.13,193.54,194.13,7032.0,178.9022,179.4476,178.9022,179.4476,7032.0
2020-01-31 11:45:00,194.1,194.33,194.06,194.08,6270.0,179.4199,179.6325,179.3829,179.4014,6270.0
2020-01-31 11:50:00,194.08,194.08,193.76,194.07,4760.0,179.4014,179.4014,179.1056,179.3921,4760.0
2020-01-31 11:55:00,194.11,194.11,193.75,193.81,3517.0,179.4291,179.4291,179.0963,179.1518,3517.0
2020-01-31 12:00:00,193.8,193.92,193.67,193.92,6276.0,179.1426,179.2535,179.0224,179.2535,6276.0
2020-01-31 12:05:00,193.92,193.98,193.81,193.85,7340.0,179.2535,179.3089,179.1518,179.1888,7340.0
2020-01-31 12:10:00,193.89,193.98,193.69,193.75,9153.0,179.2257,179.3089,179.0409,179.0963,9153.0
2020-01-31 12:15:00,193.75,194.06,193.74,194.02,7465.0,179.0963,179.3829,179.0871,179.3459,7465.0
2020-01-31 12:20:00,194.01,194.07,193.75,193.81,3614.0,179.3367,179.3921,179.0963,179.1518,3614.0
2020-01-31 12:25:00,193.77,193.96,193.77,193.96,4308.0,179.1148,179.2905,179.1148,179.2905,4308.0
2020-01-31 12:30:00,193.92,194.05,193.72,193.72,7791.0,179.2535,179.3736,179.0686,179.0686,7791.0
2020-01-31 12:35:00,193.6,193.6,193.23,193.25,7372.0,178.9577,178.9577,178.6157,178.6342,7372.0
2020-01-31 12:40:00,193.24,193.79,193.0,193.79,6686.0,178.6249,179.1333,178.4031,179.1333,6686.0
2020-01-31 12:45:00,193.69,193.76,193.35,193.4,3763.0,179.0409,179.1056,178.7266,178.7728,3763.0
2020-01-31 12:50:00,193.38,193.56,193.08,193.47,5100.0,178.7543,178.9207,178.477,178.8375,5100.0
2020-01-31 12:55:00,193.56,193.72,193.45,193.58,5946.0,178.9207,179.0686,178.819,178.9392,5946.0
2020-01-31 13:00:00,193.69,194.01,193.66,193.89,7031.0,179.0409,179.3367,179.0131,179.2257,7031.0
2020-01-31 13:05:00,193.86,194.02,193.68,193.68,7629.0,179.198,179.3459,179.0316,179.0316,7629.0
2020-01-31 13:10:00,193.68,193.69,193.31,193.31,4300.0,179.0316,179.0409,178.6896,178.6896,4300.0
2020-01-31 13:15:00,193.37,193.48,193.22,193.3,3585.0,178.7451,178.8468,178.6064,178.6804,3585.0
2020-01-31 13:20:00,193.22,193.44,193.09,193.44,8512.0,178.6064,178.8098,178.4863,178.8098,8512.0
2020-01-31 13:25:00,193.49,193.56,193.2,193.33,4891.0,178.856,178.9207,178.5879,178.7081,4891.0
2020-01-31 13:30:00,193.27,193.34,193.1,193.24,4637.0,178.6526,178.7173,178.4955,178.6249,4637.0
2020-01-31 13:35:00,193.31,193.31,193.1,193.11,3166.0,178.6896,178.6896,178.4955,178.5047,3166.0
2020-01-31 13:40:00,193.1,193.19,193.07,193.08,5965.0,178.4955,178.5787,178.4678,178.477,5965.0
2020-01-31 13:45:00,193.06,193.32,193.03,193.17,6834.0,178.4585,178.6989,178.4308,178.5602,6834.0
2020-01-31 13:50:00,193.17,193.25,193.02,193.17,6716.0,178.5602,178.6342,178.4215,178.5602,6716.0
2020-01-31 13:55:00,193.14,193.26,193.05,193.12,5699.0,178.5325,178.6434,178.4493,178.514,5699.0
2020-01-31 14:00:00,193.21,193.47,193.21,193.36,8080.0,178.5972,178.8375,178.5972,178.7358,8080.0
2020-01-31 14:05:00,193.35,193.41,193.2,193.25,7957.0,178.7266,178.7821,178.5879,178.6342,7957.0
2020-01-31 14:10:00,193.34,193.34,193.13,193.17,7226.0,178.7173,178.7173,178.5232,178.5602,7226.0
2020-01-31 14:15:00,193.17,193.3,193.07,193.23,5832.0,178.5602,178.6804,178.4678,178.6157,5832.0
2020-01-31 14:20:00,193.23,193.26,192.62,192.72,13883.0,178.6157,178.6434,178.0518,178.1442,13883.0
2020-01-31 14:25:00,192.69,192.88,192.65,192.87,7021.0,178.1165,178.2921,178.0795,178.2829,7021.0
2020-01-31 14:30:00,192.81,193.58,192.78,193.33,7098.0,178.2274,178.9392,178.1997,178.7081,7098.0
2020-01-31 14:35:00,193.33,193.37,193.04,193.14,5800.0,178.7081,178.7451,178.44,178.5325,5800.0
2020-01-31 14:40:00,193.16,193.25,192.83,192.84,5235.0,178.551,178.6342,178.2459,178.2552,5235.0
2020-01-31 14:45:00,192.8,192.95,192.76,192.79,6584.0,178.2182,178.3568,178.1812,178.2089,6584.0
2020-01-31 14:50:00,192.78,193.03,192.73,192.85,11558.0,178.1997,178.4308,178.1535,178.2644,11558.0
2020-01-31 14:55:00,192.83,193.08,192.82,192.89,14787.0,178.2459,178.477,178.2367,178.3014,14787.0
2020-01-31 15:00:00,192.9,192.94,192.5,192.61,18940.0,178.3106,178.3476,177.9409,178.0426,18940.0
2020-01-31 15:05:00,192.57,192.69,192.41,192.41,12313.0,178.0056,178.1165,177.8577,177.8577,12313.0
2020-01-31 15:10:00,192.41,192.41,191.78,191.79,25509.0,177.8577,177.8577,177.2753,177.2846,25509.0
2020-01-31 15:15:00,191.79,192.1,191.66,192.0,9208.0,177.2846,177.5711,177.1644,177.4787,9208.0
2020-01-31 15:20:00,192.04,192.32,191.86,192.11,10654.0,177.5157,177.7745,177.3493,177.5804,10654.0
2020-01-31 15:25:00,192.15,192.22,191.56,191.59,21688.0,177.6173,177.6821,177.072,177.0997,21688.0
2020-01-31 15:30:00,191.6,191.92,191.46,191.75,13725.0,177.1089,177.4047,176.9795,177.2476,13725.0
2020-01-31 15:35:00,191.71,191.79,191.59,191.62,7801.0,177.2106,177.2846,177.0997,177.1274,7801.0
2020-01-31 15:40:00,191.61,191.81,191.09,191.73,27958.0,177.1182,177.3031,176.6375,177.2291,27958.0
2020-01-31 15:45:00,191.77,192.09,191.52,191.77,18093.0,177.2661,177.5619,177.035,177.2661,18093.0
2020-01-31 15:50:00,191.74,192.54,191.71,192.54,24097.0,177.2384,177.9779,177.2106,177.9779,24097.0
2020-01-31 15:55:00,192.6,192.69,192.24,192.38,88542.0,178.0333,178.1165,177.7005,177.83,88542.0
2020-02-03 09:30:00,193.82,194.23,193.48,193.48,34755.0,179.161,179.54,178.8468,178.8468,34755.0
2020-02-03 09:35:00,193.53,194.48,193.48,194.05,11413.0,178.893,179.7711,178.8468,179.3736,11413.0
2020-02-03 09:40:00,194.35,194.77,194.21,194.59,14173.0,179.651,180.0392,179.5215,179.8728,14173.0
2020-02-03 09:45:00,194.83,195.34,194.77,194.94,13304.0,180.0947,180.5661,180.0392,180.1963,13304.0
2020-02-03 09:50:00,195.01,195.01,194.17,194.49,24661.0,180.261,180.261,179.4846,179.7804,24661.0
2020-02-03 09:55:00,194.65,195.13,194.6,194.78,37591.0,179.9283,180.372,179.882,180.0484,37591.0
2020-02-03 10:00:00,194.95,196.07,194.53,195.94,19703.0,180.2056,181.2409,179.8173,181.1207,19703.0
2020-02-03 10:05:00,196.08,196.08,195.5,195.57,16327.0,181.2501,181.2501,180.714,180.7787,16327.0
2020-02-03 10:10:00,195.44,195.52,194.81,194.88,10745.0,180.6585,180.7325,180.0762,180.1409,10745.0
2020-02-03 10:15:00,194.97,195.35,194.81,195.28,10086.0,180.2241,180.5753,180.0762,180.5106,10086.0
2020-02-03 10:20:00,195.28,195.63,194.82,195.33,19531.0,180.5106,180.8341,180.0854,180.5568,19531.0
2020-02-03 10:25:00,195.4,195.49,194.81,195.13,8055.0,180.6215,180.7047,180.0762,180.372,8055.0
2020-02-03 10:30:00,195.16,195.24,194.87,195.1,4679.0,180.3997,180.4736,180.1316,180.3442,4679.0
2020-02-03 10:35:00,195.19,195.35,195.08,195.21,9600.0,180.4274,180.5753,180.3257,180.4459,9600.0
2020-02-03 10:40:00,195.25,195.25,194.71,194.71,6415.0,180.4829,180.4829,179.9837,179.9837,6415.0
2020-02-03 10:45:00,194.77,194.93,194.68,194.71,13146.0,180.0392,180.1871,179.956,179.9837,13146.0
2020-02-03 10:50:00,194.71,194.88,194.62,194.64,6566.0,179.9837,180.1409,179.9005,179.919,6566.0
2020-02-03 10:55:00,194.72,194.86,194.7,194.71,7645.0,179.993,180.1224,179.9745,179.9837,7645.0
2020-02-03 11:00:00,194.66,194.7,194.4,194.43,6648.0,179.9375,179.9745,179.6972,179.7249,6648.0
2020-02-03 11:05:00,194.45,194.67,194.32,194.64,5499.0,179.7434,179.9468,179.6232,179.919,5499.0
2020-02-03 11:10:00,194.65,194.7,194.07,194.08,7961.0,179.9283,179.9745,179.3921,179.4014,7961.0
2020-02-03 11:15:00,194.08,194.08,193.61,193.63,20188.0,179.4014,179.4014,178.9669,178.9854,20188.0
2020-02-03 11:20:00,193.67,193.67,193.0,193.45,22164.0,179.0224,179.0224,178.4031,178.819,22164.0
2020-02-03 11:25:00,193.47,193.62,193.24,193.24,8305.0,178.8375,178.9762,178.6249,178.6249,8305.0
2020-02-03 11:30:00,193.28,193.73,193.28,193.52,15028.0,178.6619,179.0778,178.6619,178.8837,15028.0
2020-02-03 11:35:00,193.48,193.73,193.47,193.69,8507.0,178.8468,179.0778,178.8375,179.0409,8507.0
2020-02-03 11:40:00,193.67,193.72,193.05,193.06,9821.0,179.0224,179.0686,178.4493,178.4585,9821.0
2020-02-03 11:45:00,193.07,193.31,192.76,192.85,8838.0,178.4678,178.6896,178.1812,178.2644,8838.0
2020-02-03 11:50:00,192.84,193.0,192.52,192.92,6421.0,178.2552,178.4031,177.9594,178.3291,6421.0
2020-02-03 11:55:00,193.0,193.43,192.96,193.34,5555.0,178.4031,178.8005,178.3661,178.7173,5555.0
2020-02-03 12:00:00,193.36,193.39,192.97,193.13,14554.0,178.7358,178.7636,178.3753,178.5232,14554.0
2020-02-03 12:05:00,193.17,193.17,192.83,192.97,16758.0,178.5602,178.5602,178.2459,178.3753,16758.0
2020-02-03 12:10:00,192.85,192.94,192.54,192.55,24639.0,178.2644,178.3476,177.9779,177.9871,24639.0
2020-02-03 12:15:00,192.62,193.18,192.28,193.11,51125.0,178.0518,178.5694,177.7375,178.5047,51125.0
2020-02-03 12:20:00,193.13,193.21,193.07,193.12,10854.0,178.5232,178.5972,178.4678,178.514,10854.0
2020-02-03 12:25:00,193.02,193.02,192.11,192.14,9067.0,178.4215,178.4215,177.5804,177.6081,9067.0
2020-02-03 12:30:00,192.2,192.64,192.2,192.42,7476.0,177.6636,178.0703,177.6636,177.8669,7476.0
2020-02-03 12:35:00,192.42,192.67,192.42,192.54,5148.0,177.8669,178.098,177.8669,177.9779,5148.0
2020-02-03 12:40:00,192.54,193.1,192.54,193.03,8423.0,177.9779,178.4955,177.9779,178.4308,8423.0
2020-02-03 12:45:00,193.04,193.04,192.65,192.78,6130.0,178.44,178.44,178.0795,178.1997,6130.0
2020-02-03 12:50:00,192.82,192.95,192.8,192.84,3546.0,178.2367,178.3568,178.2182,178.2552,3546.0
2020-02-03 12:55:00,192.81,193.09,192.81,192.92,60403.0,178.2274,178.4863,178.2274,178.3291,60403.0
2020-02-03 13:00:00,192.98,193.36,192.91,193.25,16447.0,178.3846,178.7358,178.3199,178.6342,16447.0
2020-02-03 13:05:00,193.22,193.26,192.84,192.87,10629.0,178.6064,178.6434,178.2552,178.2829,10629.0
2020-02-03 13:10:00,192.9,192.97,192.66,192.68,15684.0,178.3106,178.3753,178.0888,178.1073,15684.0
2020-02-03 13:15:00,192.73,192.74,192.56,192.7,7336.0,178.1535,178.1627,177.9963,178.1257,7336.0
2020-02-03 13:20:00,192.64,193.05,192.56,193.03,9937.0,178.0703,178.4493,177.9963,178.4308,9937.0
2020-02-03 13:25:00,193.06,193.13,192.97,192.97,5464.0,178.4585,178.5232,178.3753,178.3753,5464.0
2020-02-03 13:30:00,192.98,193.25,192.98,193.17,15561.0,178.3846,178.6342,178.3846,178.5602,15561.0
2020-02-03 13:35:00,193.12,193.57,193.1,193.32,6097.0,178.514,178.9299,178.4955,178.6989,6097.0
2020-02-03 13:40:00,193.4,193.52,193.22,193.37,6111.0,178.7728,178.8837,178.6064,178.7451,6111.0
2020-02-03 13:45:00,193.3,193.99,193.2,193.99,11912.0,178.6804,179.3182,178.5879,179.3182,11912.0
2020-02-03 13:50:00,193.97,194.02,193.32,193.35,7935.0,179.2997,179.3459,178.6989,178.7266,7935.0
2020-02-03 13:55:00,193.41,193.53,193.11,193.11,18854.0,178.7821,178.893,178.5047,178.5047,18854.0
2020-02-03 14:00:00,193.09,193.43,193.02,193.42,27730.0,178.4863,178.8005,178.4215,178.7913,27730.0
2020-02-03 14:05:00,193.37,193.37,192.83,192.83,11976.0,178.7451,178.7451,178.2459,178.2459,11976.0
2020-02-03 14:10:00,192.88,193.03,192.7,192.75,9753.0,178.2921,178.4308,178.1257,178.172,9753.0
2020-02-03 14:15:00,192.85,192.85,192.31,192.41,14569.0,178.2644,178.2644,177.7652,177.8577,14569.0
2020-02-03 14:20:00,192.34,192.69,192.31,192.32,10621.0,177.793,178.1165,177.7652,177.7745,10621.0
2020-02-03 14:25:00,192.32,192.38,192.0,192.09,7486.0,177.7745,177.83,177.4787,177.5619,7486.0
2020-02-03 14:30:00,192.08,192.19,191.87,191.89,11540.0,177.5526,177.6543,177.3585,177.377,11540.0
2020-02-03 14:35:00,191.89,192.08,191.75,192.01,9010.0,177.377,177.5526,177.2476,177.4879,9010.0
2020-02-03 14:40:00,192.01,192.12,191.8,191.98,18817.0,177.4879,177.5896,177.2938,177.4602,18817.0
2020-02-03 14:45:00,191.96,192.03,191.8,191.89,10696.0,177.4417,177.5064,177.2938,177.377,10696.0
2020-02-03 14:50:00,191.88,192.3,191.87,192.11,15120.0,177.3678,177.756,177.3585,177.5804,15120.0
2020-02-03 14:55:00,192.08,192.29,192.05,192.15,45100.0,177.5526,177.7468,177.5249,177.6173,45100.0
2020-02-03 15:00:00,192.25,192.36,192.1,192.21,53516.0,177.7098,177.8115,177.5711,177.6728,53516.0
2020-02-03 15:05:00,192.2,192.75,192.14,192.56,38759.0,177.6636,178.172,177.6081,177.9963,38759.0
2020-02-03 15:10:00,192.59,192.59,192.24,192.43,17081.0,178.0241,178.0241,177.7005,177.8762,17081.0
2020-02-03 15:15:00,192.44,192.44,192.12,192.3,13681.0,177.8854,177.8854,177.5896,177.756,13681.0
2020-02-03 15:20:00,192.31,192.38,192.15,192.2,31807.0,177.7652,177.83,177.6173,177.6636,31807.0
2020-02-03 15:25:00,192.22,192.35,192.14,192.26,18380.0,177.6821,177.8022,177.6081,177.719,18380.0
2020-02-03 15:30:00,192.25,192.38,192.17,192.23,30368.0,177.7098,177.83,177.6358,177.6913,30368.0
2020-02-03 15:35:00,192.22,192.22,191.93,191.93,25210.0,177.6821,177.6821,177.414,177.414,25210.0
2020-02-03 15:40:00,191.95,192.04,191.76,191.78,32738.0,177.4325,177.5157,177.2568,177.2753,32738.0
2020-02-03 15:45:00,191.74,191.79,191.52,191.52,35319.0,177.2384,177.2846,177.035,177.035,35319.0
2020-02-03 15:50:00,191.54,191.55,191.18,191.38,53967.0,177.0535,177.0627,176.7207,176.9056,53967.0
2020-02-03 15:55:00,191.42,191.87,191.38,191.77,108568.0,176.9426,177.3585,176.9056,177.2661,108568.0
2020-02-04 09:30:00,194.16,195.28,193.9,194.57,34419.0,179.4753,180.5106,179.235,179.8543,34419.0
2020-02-04 09:35:00,194.59,195.05,194.12,194.55,34542.0,179.8728,180.298,179.4384,179.8358,34542.0
2020-02-04 09:40:00,194.55,195.78,194.01,195.78,40442.0,179.8358,180.9728,179.3367,180.9728,40442.0
2020-02-04 09:45:00,196.14,196.77,196.07,196.42,25728.0,181.3056,181.8879,181.2409,181.5644,25728.0
2020-02-04 09:50:00,196.44,197.23,196.01,196.82,38394.0,181.5829,182.3131,181.1854,181.9341,38394.0
2020-02-04 09:55:00,196.82,197.59,196.78,197.5,43149.0,181.9341,182.6459,181.8972,182.5627,43149.0
2020-02-04 10:00:00,197.86,197.97,196.89,197.78,34878.0,182.8955,182.9972,181.9989,182.8215,34878.0
2020-02-04 10:05:00,197.61,197.94,197.34,197.51,35624.0,182.6644,182.9694,182.4148,182.572,35624.0
2020-02-04 10:10:00,197.5,197.51,196.57,197.0,26586.0,182.5627,182.572,181.7031,182.1005,26586.0
2020-02-04 10:15:00,196.93,197.32,196.61,196.99,32551.0,182.0358,182.3963,181.74,182.0913,32551.0
2020-02-04 10:20:00,196.93,197.67,196.9,197.41,15892.0,182.0358,182.7199,182.0081,182.4795,15892.0
2020-02-04 10:25:00,197.32,197.47,197.09,197.2,19449.0,182.3963,182.535,182.1837,182.2854,19449.0
2020-02-04 10:30:00,197.3,197.41,196.76,197.05,24389.0,182.3778,182.4795,181.8787,182.1468,24389.0
2020-02-04 10:35:00,197.05,197.39,196.98,197.27,22569.0,182.1468,182.461,182.082,182.3501,22569.0
2020-02-04 10:40:00,197.28,198.14,197.06,198.13,22328.0,182.3594,183.1543,182.156,183.1451,22328.0
2020-02-04 10:45:00,198.15,198.71,198.03,198.09,17060.0,183.1636,183.6812,183.0526,183.1081,17060.0
2020-02-04 10:50:00,198.04,198.07,197.57,197.82,15000.0,183.0619,183.0896,182.6274,182.8585,15000.0
2020-02-04 10:55:00,197.8,197.99,197.67,197.9,12037.0,182.84,183.0157,182.7199,182.9325,12037.0
2020-02-04 11:00:00,197.99,198.0,197.33,197.42,13795.0,183.0157,183.0249,182.4056,182.4888,13795.0
2020-02-04 11:05:00,197.43,197.63,197.37,197.39,6996.0,182.498,182.6829,182.4425,182.461,6996.0
2020-02-04 11:10:00,197.46,197.57,197.38,197.47,5301.0,182.5257,182.6274,182.4518,182.535,5301.0
2020-02-04 11:15:00,197.5,197.78,197.5,197.72,13553.0,182.5627,182.8215,182.5627,182.7661,13553.0
2020-02-04 11:20:00,197.68,197.8,197.54,197.7,8013.0,182.7291,182.84,182.5997,182.7476,8013.0
2020-02-04 11:25:00,197.66,198.0,197.37,197.39,25993.0,182.7106,183.0249,182.4425,182.461,25993.0
2020-02-04 11:30:00,197.29,197.94,197.29,197.7,9570.0,182.3686,182.9694,182.3686,182.7476,9570.0
2020-02-04 11:35:00,197.67,198.01,197.64,197.91,12534.0,182.7199,183.0341,182.6921,182.9417,12534.0
2020-02-04 11:40:00,197.97,197.97,197.72,197.81,7624.0,182.9972,182.9972,182.7661,182.8493,7624.0
2020-02-04 11:45:00,197.83,198.05,197.72,197.95,10472.0,182.8678,183.0711,182.7661,182.9787,10472.0
2020-02-04 11:50:00,197.86,197.86,197.61,197.78,13602.0,182.8955,182.8955,182.6644,182.8215,13602.0
2020-02-04 11:55:00,197.74,197.91,197.65,197.7,9112.0,182.7846,182.9417,182.7014,182.7476,9112.0
2020-02-04 12:00:00,197.79,197.9,197.69,197.84,17193.0,182.8308,182.9325,182.7383,182.877,17193.0
2020-02-04 12:05:00,197.81,197.94,197.75,197.81,8083.0,182.8493,182.9694,182.7938,182.8493,8083.0
2020-02-04 12:10:00,197.81,197.82,197.58,197.75,15276.0,182.8493,182.8585,182.6367,182.7938,15276.0
2020-02-04 12:15:00,197.82,198.13,197.75,197.75,20777.0,182.8585,183.1451,182.7938,182.7938,20777.0
2020-02-04 12:20:00,197.81,198.24,197.8,198.24,10078.0,182.8493,183.2467,182.84,183.2467,10078.0
2020-02-04 12:25:00,198.24,198.29,197.78,197.91,26688.0,183.2467,183.293,182.8215,182.9417,26688.0
2020-02-04 12:30:00,197.99,198.05,197.79,197.79,7014.0,183.0157,183.0711,182.8308,182.8308,7014.0
2020-02-04 12:35:00,197.77,197.98,197.75,197.79,6566.0,182.8123,183.0064,182.7938,182.8308,6566.0
2020-02-04 12:40:00,197.83,197.9,197.62,197.62,6304.0,182.8678,182.9325,182.6736,182.6736,6304.0
2020-02-04 12:45:00,197.67,197.77,197.61,197.73,5053.0,182.7199,182.8123,182.6644,182.7753,5053.0
2020-02-04 12:50:00,197.81,197.91,197.74,197.74,2925.0,182.8493,182.9417,182.7846,182.7846,2925.0
2020-02-04 12:55:00,197.8,197.96,197.78,197.93,9470.0,182.84,182.9879,182.8215,182.9602,9470.0
2020-02-04 13:00:00,197.88,198.14,197.84,198.02,17851.0,182.914,183.1543,182.877,183.0434,17851.0
2020-02-04 13:05:00,198.06,198.14,197.64,197.68,10245.0,183.0804,183.1543,182.6921,182.7291,10245.0
2020-02-04 13:10:00,197.66,197.82,197.48,197.48,11367.0,182.7106,182.8585,182.5442,182.5442,11367.0
2020-02-04 13:15:00,197.52,197.65,197.3,197.3,15507.0,182.5812,182.7014,182.3778,182.3778,15507.0
2020-02-04 13:20:00,197.32,197.33,197.17,197.25,6525.0,182.3963,182.4056,182.2577,182.3316,6525.0
2020-02-04 13:25:00,197.32,197.37,196.95,196.95,13966.0,182.3963,182.4425,182.0543,182.0543,13966.0
2020-02-04 13:30:00,196.95,197.05,196.85,196.9,6191.0,182.0543,182.1468,181.9619,182.0081,6191.0
2020-02-04 13:35:00,196.96,197.14,196.93,197.08,6376.0,182.0636,182.2299,182.0358,182.1745,6376.0
2020-02-04 13:40:00,197.04,197.42,197.04,197.35,9867.0,182.1375,182.4888,182.1375,182.4241,9867.0
2020-02-04 13:45:00,197.34,197.39,197.21,197.22,4761.0,182.4148,182.461,182.2946,182.3039,4761.0
2020-02-04 13:50:00,197.17,197.35,197.15,197.34,5847.0,182.2577,182.4241,182.2392,182.4148,5847.0
2020-02-04 13:55:00,197.4,197.43,197.07,197.27,9909.0,182.4703,182.498,182.1652,182.3501,9909.0
2020-02-04 14:00:00,197.28,197.48,197.14,197.48,6350.0,182.3594,182.5442,182.2299,182.5442,6350.0
2020-02-04 14:05:00,197.48,197.63,197.35,197.4,8390.0,182.5442,182.6829,182.4241,182.4703,8390.0
2020-02-04 14:10:00,197.43,197.47,197.29,197.31,8329.0,182.498,182.535,182.3686,182.3871,8329.0
2020-02-04 14:15:00,197.31,197.38,197.22,197.33,8137.0,182.3871,182.4518,182.3039,182.4056,8137.0
2020-02-04 14:20:00,197.34,197.58,197.34,197.54,6974.0,182.4148,182.6367,182.4148,182.5997,6974.0
2020-02-04 14:25:00,197.65,197.7,197.46,197.47,9055.0,182.7014,182.7476,182.5257,182.535,9055.0
2020-02-04 14:30:00,197.46,197.62,197.41,197.61,6450.0,182.5257,182.6736,182.4795,182.6644,6450.0
2020-02-04 14:35:00,197.53,197.74,197.29,197.33,11055.0,182.5904,182.7846,182.3686,182.4056,11055.0
2020-02-04 14:40:00,197.26,197.47,197.18,197.47,5801.0,182.3409,182.535,182.2669,182.535,5801.0
2020-02-04 14:45:00,197.52,197.85,197.5,197.84,4900.0,182.5812,182.8862,182.5627,182.877,4900.0
2020-02-04 14:50:00,197.89,197.95,197.42,197.42,10100.0,182.9232,182.9787,182.4888,182.4888,10100.0
2020-02-04 14:55:00,197.4,197.55,197.32,197.47,7231.0,182.4703,182.6089,182.3963,182.535,7231.0
2020-02-04 15:00:00,197.43,197.53,197.35,197.51,6523.0,182.498,182.5904,182.4241,182.572,6523.0
2020-02-04 15:05:00,197.51,197.59,197.32,197.41,10722.0,182.572,182.6459,182.3963,182.4795,10722.0
2020-02-04 15:10:00,197.46,197.5,197.33,197.46,7164.0,182.5257,182.5627,182.4056,182.5257,7164.0
2020-02-04 15:15:00,197.43,197.56,197.29,197.56,10675.0,182.498,182.6182,182.3686,182.6182,10675.0
2020-02-04 15:20:00,197.53,197.8,197.48,197.65,11508.0,182.5904,182.84,182.5442,182.7014,11508.0
2020-02-04 15:25:00,197.7,197.82,197.54,197.82,9013.0,182.7476,182.8585,182.5997,182.8585,9013.0
2020-02-04 15:30:00,197.84,197.87,197.68,197.73,16494.0,182.877,182.9047,182.7291,182.7753,16494.0
2020-02-04 15:35:00,197.68,197.76,197.59,197.66,17814.0,182.7291,182.8031,182.6459,182.7106,17814.0
2020-02-04 15:40:00,197.62,197.62,197.0,197.33,22880.0,182.6736,182.6736,182.1005,182.4056,22880.0
2020-02-04 15:45:00,197.33,197.48,197.03,197.03,20706.0,182.4056,182.5442,182.1283,182.1283,20706.0
2020-02-04 15:50:00,197.06,197.06,196.55,196.62,19861.0,182.156,182.156,181.6846,181.7493,19861.0
2020-02-04 15:55:00,196.59,196.89,196.43,196.88,44293.0,181.7215,181.9989,181.5736,181.9896,44293.0
2020-02-05 09:30:00,200.09,203.04,200.09,201.75,54051.0,184.9568,187.6837,184.9568,186.4913,54051.0
2020-02-05 09:35:00,201.75,205.61,201.64,205.57,54128.0,186.4913,190.0593,186.3896,190.0224,54128.0
2020-02-05 09:40:00,205.34,206.97,204.27,205.3,73407.0,189.8098,191.3165,188.8207,189.7728,73407.0
2020-02-05 09:45:00,205.23,206.43,204.87,206.28,20039.0,189.7081,190.8173,189.3753,190.6787,20039.0
2020-02-05 09:50:00,206.19,206.63,205.24,205.68,25839.0,190.5955,191.0022,189.7173,190.124,25839.0
2020-02-05 09:55:00,205.67,205.88,203.49,203.49,22630.0,190.1148,190.3089,188.0997,188.0997,22630.0
2020-02-05 10:00:00,203.74,205.27,203.35,205.07,14596.0,188.3308,189.7451,187.9703,189.5602,14596.0
2020-02-05 10:05:00,205.29,205.75,204.24,204.54,19587.0,189.7635,190.1888,188.793,189.0703,19587.0
2020-02-05 10:10:00,204.61,205.55,204.41,205.0,23383.0,189.135,190.0039,188.9501,189.4955,23383.0
2020-02-05 10:15:00,205.06,205.07,204.13,204.66,20103.0,189.5509,189.5602,188.6913,189.1812,20103.0
2020-02-05 10:20:00,204.59,204.8,204.29,204.29,10119.0,189.1165,189.3106,188.8392,188.8392,10119.0
2020-02-05 10:25:00,204.26,204.33,203.44,203.96,14083.0,188.8114,188.8762,188.0535,188.5341,14083.0
2020-02-05 10:30:00,204.04,204.4,203.9,204.38,7390.0,188.6081,188.9409,188.4787,188.9224,7390.0
2020-02-05 10:35:00,204.38,204.79,204.15,204.37,13971.0,188.9224,189.3014,188.7098,188.9131,13971.0
2020-02-05 10:40:00,204.48,204.95,204.32,204.8,11036.0,189.0148,189.4493,188.8669,189.3106,11036.0
2020-02-05 10:45:00,204.83,205.34,204.83,205.17,7616.0,189.3383,189.8098,189.3383,189.6526,7616.0
2020-02-05 10:50:00,205.1,205.41,204.99,205.04,11800.0,189.5879,189.8745,189.4862,189.5325,11800.0
2020-02-05 10:55:00,205.0,205.32,204.91,205.23,5604.0,189.4955,189.7913,189.4123,189.7081,5604.0
2020-02-05 11:00:00,205.27,205.54,204.99,205.01,9311.0,189.7451,189.9946,189.4862,189.5047,9311.0
2020-02-05 11:05:00,205.01,205.53,204.94,205.51,10655.0,189.5047,189.9854,189.44,189.9669,10655.0
2020-02-05 11:10:00,205.56,206.29,205.41,206.05,22663.0,190.0131,190.6879,189.8745,190.4661,22663.0
2020-02-05 11:15:00,205.94,206.8,205.94,206.7,15765.0,190.3644,191.1593,190.3644,191.0669,15765.0
2020-02-05 11:20:00,206.66,207.33,206.58,206.95,23136.0,191.0299,191.6493,190.956,191.298,23136.0
2020-02-05 11:25:00,206.95,207.5,206.95,207.5,19018.0,191.298,191.8064,191.298,191.8064,19018.0
2020-02-05 11:30:00,207.41,207.49,206.74,206.83,17794.0,191.7232,191.7972,191.1039,191.1871,17794.0
2020-02-05 11:35:00,206.76,206.8,206.32,206.68,13004.0,191.1224,191.1593,190.7156,191.0484,13004.0
2020-02-05 11:40:00,206.64,206.64,206.14,206.44,10142.0,191.0114,191.0114,190.5493,190.8266,10142.0
2020-02-05 11:45:00,206.55,206.86,206.55,206.72,9148.0,190.9282,191.2148,190.9282,191.0854,9148.0
2020-02-05 11:50:00,206.61,206.68,206.38,206.39,5193.0,190.9837,191.0484,190.7711,190.7803,5193.0
2020-02-05 11:55:00,206.48,206.8,206.48,206.61,14488.0,190.8635,191.1593,190.8635,190.9837,14488.0
2020-02-05 12:00:00,206.56,206.64,206.19,206.19,17295.0,190.9375,191.0114,190.5955,190.5955,17295.0
2020-02-05 12:05:00,206.17,206.4,206.03,206.35,10212.0,190.577,190.7896,190.4476,190.7434,10212.0
2020-02-05 12:10:00,206.39,206.73,206.31,206.6,10132.0,190.7803,191.0946,190.7064,190.9745,10132.0
2020-02-05 12:15:00,206.51,206.94,206.51,206.67,14771.0,190.8913,191.2888,190.8913,191.0392,14771.0
2020-02-05 12:20:00,206.63,206.7,205.83,205.84,40037.0,191.0022,191.0669,190.2627,190.2719,40037.0
2020-02-05 12:25:00,205.83,205.99,205.38,205.62,10255.0,190.2627,190.4106,189.8467,190.0686,10255.0
2020-02-05 12:30:00,205.57,205.69,205.37,205.62,8297.0,190.0224,190.1333,189.8375,190.0686,8297.0
2020-02-05 12:35:00,205.58,205.9,205.26,205.9,5651.0,190.0316,190.3274,189.7358,190.3274,5651.0
2020-02-05 12:40:00,205.87,205.96,205.61,205.85,8715.0,190.2997,190.3829,190.0593,190.2812,8715.0
2020-02-05 12:45:00,205.84,206.22,205.84,206.0,6880.0,190.2719,190.6232,190.2719,190.4198,6880.0
2020-02-05 12:50:00,206.04,206.32,206.04,206.24,10591.0,190.4568,190.7156,190.4568,190.6417,10591.0
2020-02-05 12:55:00,206.16,206.23,205.87,206.23,8626.0,190.5677,190.6325,190.2997,190.6325,8626.0
2020-02-05 13:00:00,206.21,206.21,205.87,206.09,6213.0,190.614,190.614,190.2997,190.503,6213.0
2020-02-05 13:05:00,206.09,206.14,205.82,205.99,4939.0,190.503,190.5493,190.2535,190.4106,4939.0
2020-02-05 13:10:00,206.0,206.07,205.83,205.88,8859.0,190.4198,190.4846,190.2627,190.3089,8859.0
2020-02-05 13:15:00,205.83,206.03,205.51,205.98,5168.0,190.2627,190.4476,189.9669,190.4014,5168.0
2020-02-05 13:20:00,206.02,206.53,206.02,206.16,22402.0,190.4383,190.9098,190.4383,190.5677,22402.0
2020-02-05 13:25:00,206.14,206.19,205.76,205.76,3600.0,190.5493,190.5955,190.198,190.198,3600.0
2020-02-05 13:30:00,205.8,206.16,205.71,206.06,11521.0,190.235,190.5677,190.1518,190.4753,11521.0
2020-02-05 13:35:00,205.99,206.23,205.94,205.99,7841.0,190.4106,190.6325,190.3644,190.4106,7841.0
2020-02-05 13:40:00,205.96,206.42,205.92,206.38,7388.0,190.3829,190.8081,190.3459,190.7711,7388.0
2020-02-05 13:45:00,206.39,206.54,206.26,206.44,8091.0,190.7803,190.919,190.6602,190.8266,8091.0
2020-02-05 13:50:00,206.46,206.57,206.18,206.35,9474.0,190.8451,190.9467,190.5862,190.7434,9474.0
2020-02-05 13:55:00,206.36,206.61,206.3,206.43,15639.0,190.7526,190.9837,190.6972,190.8173,15639.0
2020-02-05 14:00:00,206.43,206.43,206.28,206.43,6928.0,190.8173,190.8173,190.6787,190.8173,6928.0
2020-02-05 14:05:00,206.38,206.61,206.35,206.54,10530.0,190.7711,190.9837,190.7434,190.919,10530.0
2020-02-05 14:10:00,206.52,206.56,205.97,206.05,14512.0,190.9005,190.9375,190.3921,190.4661,14512.0
2020-02-05 14:15:00,206.05,206.53,206.04,206.48,8032.0,190.4661,190.9098,190.4568,190.8635,8032.0
2020-02-05 14:20:00,206.5,206.8,206.41,206.61,13020.0,190.882,191.1593,190.7988,190.9837,13020.0
2020-02-05 14:25:00,206.62,206.7,206.42,206.47,5600.0,190.993,191.0669,190.8081,190.8543,5600.0
2020-02-05 14:30:00,206.46,206.46,205.86,205.86,8109.0,190.8451,190.8451,190.2904,190.2904,8109.0
2020-02-05 14:35:00,205.91,206.07,205.83,205.94,4583.0,190.3367,190.4846,190.2627,190.3644,4583.0
2020-02-05 14:40:00,205.91,205.99,205.81,205.82,8232.0,190.3367,190.4106,190.2442,190.2535,8232.0
2020-02-05 14:45:00,205.81,205.89,205.63,205.83,7818.0,190.2442,190.3182,190.0778,190.2627,7818.0
2020-02-05 14:50:00,205.84,206.02,205.77,205.81,9031.0,190.2719,190.4383,190.2072,190.2442,9031.0
2020-02-05 14:55:00,205.78,205.87,205.61,205.61,8085.0,190.2165,190.2997,190.0593,190.0593,8085.0
2020-02-05 15:00:00,205.7,205.89,205.58,205.86,12499.0,190.1425,190.3182,190.0316,190.2904,12499.0
2020-02-05 15:05:00,205.84,206.07,205.83,206.03,16816.0,190.2719,190.4846,190.2627,190.4476,16816.0
2020-02-05 15:10:00,206.01,206.01,205.36,205.42,11892.0,190.4291,190.4291,189.8283,189.8837,11892.0
2020-02-05 15:15:00,205.43,205.88,205.43,205.68,14810.0,189.893,190.3089,189.893,190.124,14810.0
2020-02-05 15:20:00,205.71,206.25,205.71,206.13,22535.0,190.1518,190.6509,190.1518,190.54,22535.0
2020-02-05 15:25:00,206.11,206.21,205.97,206.14,23159.0,190.5215,190.614,190.3921,190.5493,23159.0
2020-02-05 15:30:00,206.12,206.14,205.29,205.36,77008.0,190.5308,190.5493,189.7635,189.8283,77008.0
2020-02-05 15:35:00,205.34,205.89,205.25,205.84,28620.0,189.8098,190.3182,189.7266,190.2719,28620.0
2020-02-05 15:40:00,205.89,206.31,205.82,205.9,26812.0,190.3182,190.7064,190.2535,190.3274,26812.0
2020-02-05 15:45:00,205.88,206.17,205.74,205.88,54516.0,190.3089,190.577,190.1795,190.3089,54516.0
2020-02-05 15:50:00,205.87,206.13,205.66,205.77,72552.0,190.2997,190.54,190.1056,190.2072,72552.0
2020-02-05 15:55:00,205.76,206.54,205.62,206.49,96176.0,190.198,190.919,190.0686,190.8728,96176.0
2020-02-06 09:30:00,210.25,216.18,210.25,214.93,179305.0,194.3484,199.8299,194.3484,198.6745,179305.0
2020-02-06 09:35:00,214.44,214.94,211.8,212.05,59339.0,198.2215,198.6837,195.7812,196.0123,59339.0
2020-02-06 09:40:00,212.38,213.61,210.48,210.72,57627.0,196.3173,197.4543,194.561,194.7829,57627.0
2020-02-06 09:45:00,210.85,211.32,208.66,208.66,65538.0,194.903,195.3375,192.8787,192.8787,65538.0
2020-02-06 09:50:00,208.83,209.48,208.03,208.87,44240.0,193.0358,193.6366,192.2963,193.0728,44240.0
2020-02-06 09:55:00,208.87,211.44,207.83,211.44,67590.0,193.0728,195.4484,192.1114,195.4484,67590.0
2020-02-06 10:00:00,211.14,211.95,210.37,211.45,52216.0,195.1711,195.9198,194.4593,195.4577,52216.0
2020-02-06 10:05:00,211.53,212.62,211.42,212.58,52147.0,195.5316,196.5392,195.4299,196.5022,52147.0
2020-02-06 10:10:00,212.43,212.92,210.56,210.86,44125.0,196.3635,196.8165,194.635,194.9123,44125.0
2020-02-06 10:15:00,211.07,211.43,210.42,210.74,21553.0,195.1064,195.4392,194.5056,194.8014,21553.0
2020-02-06 10:20:00,210.74,211.97,210.56,211.59,18523.0,194.8014,195.9383,194.635,195.5871,18523.0
2020-02-06 10:25:00,211.82,213.56,211.39,213.26,34553.0,195.7997,197.4081,195.4022,197.1308,34553.0
2020-02-06 10:30:00,213.26,214.23,213.26,213.78,37883.0,197.1308,198.0274,197.1308,197.6114,37883.0
2020-02-06 10:35:00,213.83,214.34,213.75,214.15,28478.0,197.6576,198.1291,197.5837,197.9534,28478.0
2020-02-06 10:40:00,214.1,214.34,212.72,213.13,17660.0,197.9072,198.1291,196.6316,197.0106,17660.0
2020-02-06 10:45:00,213.06,213.85,213.01,213.11,25203.0,196.9459,197.6761,196.8997,196.9921,25203.0
2020-02-06 10:50:00,213.14,213.31,211.87,212.06,35926.0,197.0198,197.177,195.8459,196.0215,35926.0
2020-02-06 10:55:00,212.17,212.32,211.25,211.33,22962.0,196.1232,196.2619,195.2728,195.3467,22962.0
2020-02-06 11:00:00,211.37,212.0,211.25,211.87,22899.0,195.3837,195.9661,195.2728,195.8459,22899.0
2020-02-06 11:05:00,211.91,212.0,211.38,211.59,25092.0,195.8829,195.9661,195.3929,195.5871,25092.0
2020-02-06 11:10:00,211.59,212.28,211.17,212.28,39102.0,195.5871,196.2249,195.1988,196.2249,39102.0
2020-02-06 11:15:00,212.29,213.28,212.29,213.02,31535.0,196.2341,197.1492,196.2341,196.9089,31535.0
2020-02-06 11:20:00,213.05,213.23,212.22,212.34,32772.0,196.9366,197.103,196.1694,196.2803,32772.0
2020-02-06 11:25:00,212.24,212.51,211.98,212.07,13523.0,196.1879,196.4375,195.9476,196.0308,13523.0
2020-02-06 11:30:00,212.15,212.44,211.87,212.24,14345.0,196.1047,196.3728,195.8459,196.1879,14345.0
2020-02-06 11:35:00,212.24,212.31,211.91,212.11,14962.0,196.1879,196.2526,195.8829,196.0677,14962.0
2020-02-06 11:40:00,212.15,212.23,211.51,211.81,26687.0,196.1047,196.1787,195.5131,195.7904,26687.0
2020-02-06 11:45:00,211.9,212.68,211.85,212.65,25032.0,195.8736,196.5946,195.8274,196.5669,25032.0
2020-02-06 11:50:00,212.67,212.8,212.26,212.34,14448.0,196.5854,196.7055,196.2064,196.2803,14448.0
2020-02-06 11:55:00,212.33,213.03,212.16,212.86,22232.0,196.2711,196.9182,196.114,196.761,22232.0
2020-02-06 12:00:00,212.99,213.29,212.73,212.81,17728.0,196.8812,197.1585,196.6408,196.7148,17728.0
2020-02-06 12:05:00,212.8,212.98,211.72,211.8,24868.0,196.7055,196.8719,195.7072,195.7812,24868.0
2020-02-06 12:10:00,211.89,212.35,211.77,212.33,24576.0,195.8644,196.2896,195.7535,196.2711,24576.0
2020-02-06 12:15:00,212.39,212.97,212.34,212.59,17152.0,196.3266,196.8627,196.2803,196.5114,17152.0
2020-02-06 12:20:00,212.6,212.66,212.08,212.15,10699.0,196.5207,196.5761,196.04,196.1047,10699.0
2020-02-06 12:25:00,212.21,212.33,211.84,211.86,18631.0,196.1602,196.2711,195.8182,195.8366,18631.0
2020-02-06 12:30:00,211.86,212.2,211.85,212.04,15316.0,195.8366,196.1509,195.8274,196.003,15316.0
2020-02-06 12:35:00,212.04,212.18,211.52,211.64,12031.0,196.003,196.1324,195.5224,195.6333,12031.0
2020-02-06 12:40:00,211.73,211.95,211.67,211.83,11857.0,195.7165,195.9198,195.661,195.8089,11857.0
2020-02-06 12:45:00,211.8,212.0,211.5,211.5,13490.0,195.7812,195.9661,195.5039,195.5039,13490.0
2020-02-06 12:50:00,211.53,211.82,211.4,211.72,14692.0,195.5316,195.7997,195.4114,195.7072,14692.0
2020-02-06 12:55:00,211.74,211.8,211.05,211.21,13829.0,195.7257,195.7812,195.0879,195.2358,13829.0
2020-02-06 13:00:00,211.24,211.56,211.18,211.32,14477.0,195.2635,195.5593,195.2081,195.3375,14477.0
2020-02-06 13:05:00,211.37,211.51,210.89,210.91,17187.0,195.3837,195.5131,194.94,194.9585,17187.0
2020-02-06 13:10:00,210.91,210.93,210.69,210.76,9479.0,194.9585,194.977,194.7551,194.8198,9479.0
2020-02-06 13:15:00,210.8,211.43,210.8,211.43,12921.0,194.8568,195.4392,194.8568,195.4392,12921.0
2020-02-06 13:20:00,211.43,211.93,211.42,211.83,15706.0,195.4392,195.9013,195.4299,195.8089,15706.0
2020-02-06 13:25:00,211.83,212.0,211.8,211.81,11069.0,195.8089,195.9661,195.7812,195.7904,11069.0
2020-02-06 13:30:00,211.87,212.01,211.75,211.91,14815.0,195.8459,195.9753,195.735,195.8829,14815.0
2020-02-06 13:35:00,211.91,212.63,211.86,212.6,22474.0,195.8829,196.5484,195.8366,196.5207,22474.0
2020-02-06 13:40:00,212.64,212.91,212.26,212.41,12927.0,196.5577,196.8072,196.2064,196.345,12927.0
2020-02-06 13:45:00,212.35,212.37,211.91,212.01,12683.0,196.2896,196.3081,195.8829,195.9753,12683.0
2020-02-06 13:50:00,211.97,212.15,211.86,211.86,12615.0,195.9383,196.1047,195.8366,195.8366,12615.0
2020-02-06 13:55:00,211.92,211.97,211.2,211.27,27850.0,195.8921,195.9383,195.2266,195.2913,27850.0
2020-02-06 14:00:00,211.32,211.4,210.83,211.14,15365.0,195.3375,195.4114,194.8845,195.1711,15365.0
2020-02-06 14:05:00,211.12,211.39,210.95,211.19,13294.0,195.1526,195.4022,194.9955,195.2173,13294.0
2020-02-06 14:10:00,211.28,211.58,211.02,211.02,18376.0,195.3005,195.5778,195.0602,195.0602,18376.0
2020-02-06 14:15:00,210.93,211.0,210.16,210.33,18855.0,194.977,195.0417,194.2652,194.4224,18855.0
2020-02-06 14:20:00,210.33,210.43,210.15,210.42,14238.0,194.4224,194.5148,194.256,194.5056,14238.0
2020-02-06 14:25:00,210.39,211.05,210.29,210.79,22307.0,194.4778,195.0879,194.3854,194.8476,22307.0
2020-02-06 14:30:00,210.79,211.42,210.78,211.26,14565.0,194.8476,195.4299,194.8383,195.282,14565.0
2020-02-06 14:35:00,211.27,211.43,211.2,211.22,14091.0,195.2913,195.4392,195.2266,195.245,14091.0
2020-02-06 14:40:00,211.33,211.92,211.28,211.92,12307.0,195.3467,195.8921,195.3005,195.8921,12307.0
2020-02-06 14:45:00,211.97,212.27,211.45,211.45,15537.0,195.9383,196.2156,195.4577,195.4577,15537.0
2020-02-06 14:50:00,211.54,211.77,211.39,211.4,15888.0,195.5408,195.7535,195.4022,195.4114,15888.0
2020-02-06 14:55:00,211.35,211.43,210.93,211.06,18764.0,195.3652,195.4392,194.977,195.0971,18764.0
2020-02-06 15:00:00,211.01,211.56,211.01,211.34,21222.0,195.0509,195.5593,195.0509,195.356,21222.0
2020-02-06 15:05:00,211.34,211.35,210.81,211.08,14968.0,195.356,195.3652,194.8661,195.1156,14968.0
2020-02-06 15:10:00,211.03,211.42,211.02,211.02,13181.0,195.0694,195.4299,195.0602,195.0602,13181.0
2020-02-06 15:15:00,211.02,211.02,210.44,210.57,23322.0,195.0602,195.0602,194.524,194.6442,23322.0
2020-02-06 15:20:00,210.53,210.8,210.28,210.5,22727.0,194.6072,194.8568,194.3761,194.5795,22727.0
2020-02-06 15:25:00,210.61,210.72,210.15,210.42,21915.0,194.6812,194.7829,194.256,194.5056,21915.0
2020-02-06 15:30:00,210.5,211.46,210.45,211.46,19998.0,194.5795,195.4669,194.5333,195.4669,19998.0
2020-02-06 15:35:00,211.39,211.55,211.04,211.37,32605.0,195.4022,195.5501,195.0787,195.3837,32605.0
2020-02-06 15:40:00,211.34,211.68,211.3,211.52,41065.0,195.356,195.6703,195.319,195.5224,41065.0
2020-02-06 15:45:00,211.55,211.73,211.45,211.45,40097.0,195.5501,195.7165,195.4577,195.4577,40097.0
2020-02-06 15:50:00,211.44,211.74,211.35,211.4,61369.0,195.4484,195.7257,195.3652,195.4114,61369.0
2020-02-06 15:55:00,211.44,212.01,211.44,211.86,144043.0,195.4484,195.9753,195.4484,195.8366,144043.0
2020-02-07 09:30:00,210.67,212.79,210.67,212.49,48545.0,194.7366,196.6963,194.7366,196.419,48545.0
2020-02-07 09:35:00,212.2,212.51,211.07,211.82,20540.0,196.1509,196.4375,195.1064,195.7997,20540.0
2020-02-07 09:40:00,211.7,211.86,210.63,211.25,21489.0,195.6887,195.8366,194.6997,195.2728,21489.0
2020-02-07 09:45:00,211.17,211.57,210.54,211.1,26844.0,195.1988,195.5686,194.6165,195.1341,26844.0
2020-02-07 09:50:00,211.33,211.47,210.8,211.03,28652.0,195.3467,195.4761,194.8568,195.0694,28652.0
2020-02-07 09:55:00,210.98,211.01,210.44,210.67,160562.0,195.0232,195.0509,194.524,194.7366,160562.0
2020-02-07 10:00:00,210.82,210.88,209.75,210.05,23534.0,194.8753,194.9308,193.8862,194.1635,23534.0
2020-02-07 10:05:00,210.09,211.26,209.99,211.26,15924.0,194.2005,195.282,194.1081,195.282,15924.0
2020-02-07 10:10:00,211.37,211.37,210.82,211.14,58016.0,195.3837,195.3837,194.8753,195.1711,58016.0
2020-02-07 10:15:00,211.02,211.08,210.57,210.76,22673.0,195.0602,195.1156,194.6442,194.8198,22673.0
2020-02-07 10:20:00,211.04,211.38,210.97,211.01,32813.0,195.0787,195.3929,195.014,195.0509,32813.0
2020-02-07 10:25:00,211.07,211.13,210.79,210.95,33252.0,195.1064,195.1619,194.8476,194.9955,33252.0
2020-02-07 10:30:00,210.96,211.03,210.7,210.8,9316.0,195.0047,195.0694,194.7644,194.8568,9316.0
2020-02-07 10:35:00,210.89,211.05,210.59,210.59,10589.0,194.94,195.0879,194.6627,194.6627,10589.0
2020-02-07 10:40:00,210.65,211.19,210.64,211.16,5997.0,194.7182,195.2173,194.7089,195.1896,5997.0
2020-02-07 10:45:00,211.2,211.21,209.88,210.57,112860.0,195.2266,195.2358,194.0064,194.6442,112860.0
2020-02-07 10:50:00,210.81,210.96,210.37,210.86,25218.0,194.8661,195.0047,194.4593,194.9123,25218.0
2020-02-07 10:55:00,210.81,211.16,210.42,210.86,83042.0,194.8661,195.1896,194.5056,194.9123,83042.0
2020-02-07 11:00:00,210.83,210.96,210.5,210.94,11062.0,194.8845,195.0047,194.5795,194.9862,11062.0
2020-02-07 11:05:00,211.02,211.06,210.42,210.45,8035.0,195.0602,195.0971,194.5056,194.5333,8035.0
2020-02-07 11:10:00,210.49,210.64,209.67,209.67,11139.0,194.5703,194.7089,193.8123,193.8123,11139.0
2020-02-07 11:15:00,209.7,210.03,209.7,209.95,10384.0,193.84,194.145,193.84,194.0711,10384.0
2020-02-07 11:20:00,210.02,210.4,209.99,210.18,17023.0,194.1358,194.4871,194.1081,194.2837,17023.0
2020-02-07 11:25:00,210.11,210.57,210.06,210.33,9229.0,194.219,194.6442,194.1728,194.4224,9229.0
2020-02-07 11:30:00,210.36,210.42,209.57,209.64,16302.0,194.4501,194.5056,193.7198,193.7845,16302.0
2020-02-07 11:35:00,209.55,209.76,209.48,209.52,13799.0,193.7014,193.8955,193.6366,193.6736,13799.0
2020-02-07 11:40:00,209.5,209.69,209.31,209.31,14019.0,193.6551,193.8308,193.4795,193.4795,14019.0
2020-02-07 11:45:00,209.23,209.23,208.86,208.9,6260.0,193.4056,193.4056,193.0635,193.1005,6260.0
2020-02-07 11:50:00,208.9,209.0,208.71,208.94,13187.0,193.1005,193.193,192.9249,193.1375,13187.0
2020-02-07 11:55:00,208.97,209.49,208.87,209.39,4573.0,193.1652,193.6459,193.0728,193.5535,4573.0
2020-02-07 12:00:00,209.36,209.42,209.14,209.42,5916.0,193.5257,193.5812,193.3224,193.5812,5916.0
2020-02-07 12:05:00,209.46,209.46,209.0,209.05,32701.0,193.6182,193.6182,193.193,193.2392,32701.0
2020-02-07 12:10:00,209.02,209.48,209.0,209.42,5737.0,193.2114,193.6366,193.193,193.5812,5737.0
2020-02-07 12:15:00,209.49,209.61,209.07,209.11,7851.0,193.6459,193.7568,193.2577,193.2946,7851.0
2020-02-07 12:20:00,209.17,209.42,209.17,209.42,2378.0,193.3501,193.5812,193.3501,193.5812,2378.0
2020-02-07 12:25:00,209.45,209.74,209.45,209.62,2939.0,193.6089,193.877,193.6089,193.7661,2939.0
2020-02-07 12:30:00,209.69,209.69,209.31,209.45,13685.0,193.8308,193.8308,193.4795,193.6089,13685.0
2020-02-07 12:35:00,209.5,209.52,209.18,209.22,6379.0,193.6551,193.6736,193.3593,193.3963,6379.0
2020-02-07 12:40:00,209.25,209.52,209.25,209.41,7283.0,193.424,193.6736,193.424,193.5719,7283.0
2020-02-07 12:45:00,209.45,209.81,209.36,209.81,5880.0,193.6089,193.9417,193.5257,193.9417,5880.0
2020-02-07 12:50:00,209.86,210.14,209.81,209.95,5909.0,193.9879,194.2467,193.9417,194.0711,5909.0
2020-02-07 12:55:00,209.98,210.03,209.91,209.92,6034.0,194.0988,194.145,194.0341,194.0434,6034.0
2020-02-07 13:00:00,209.9,209.99,209.65,209.75,3774.0,194.0249,194.1081,193.7938,193.8862,3774.0
2020-02-07 13:05:00,209.73,209.82,209.66,209.67,3534.0,193.8677,193.9509,193.803,193.8123,3534.0
2020-02-07 13:10:00,209.66,209.67,209.39,209.42,5971.0,193.803,193.8123,193.5535,193.5812,5971.0
2020-02-07 13:15:00,209.47,209.63,209.42,209.47,4434.0,193.6274,193.7753,193.5812,193.6274,4434.0
2020-02-07 13:20:00,209.52,209.71,209.49,209.68,4900.0,193.6736,193.8493,193.6459,193.8215,4900.0
2020-02-07 13:25:00,209.72,209.93,209.6,209.84,5907.0,193.8585,194.0526,193.7476,193.9694,5907.0
2020-02-07 13:30:00,209.86,209.9,209.61,209.7,13792.0,193.9879,194.0249,193.7568,193.84,13792.0
2020-02-07 13:35:00,209.7,209.88,209.51,209.55,8177.0,193.84,194.0064,193.6644,193.7014,8177.0
2020-02-07 13:40:00,209.5,209.63,209.44,209.44,11230.0,193.6551,193.7753,193.5997,193.5997,11230.0
2020-02-07 13:45:00,209.46,209.49,209.27,209.35,8005.0,193.6182,193.6459,193.4425,193.5165,8005.0
2020-02-07 13:50:00,209.39,209.55,209.28,209.33,14569.0,193.5535,193.7014,193.4518,193.498,14569.0
2020-02-07 13:55:00,209.35,209.4,208.01,208.76,60120.0,193.5165,193.5627,192.2778,192.9711,60120.0
2020-02-07 14:00:00,208.69,208.7,208.32,208.4,10489.0,192.9064,192.9156,192.5644,192.6383,10489.0
2020-02-07 14:05:00,208.4,208.4,208.16,208.19,8546.0,192.6383,192.6383,192.4165,192.4442,8546.0
2020-02-07 14:10:00,208.28,208.33,208.01,208.2,10028.0,192.5274,192.5736,192.2778,192.4535,10028.0
2020-02-07 14:15:00,208.31,208.71,208.31,208.41,6516.0,192.5551,192.9249,192.5551,192.6476,6516.0
2020-02-07 14:20:00,208.4,208.7,208.35,208.7,3859.0,192.6383,192.9156,192.5921,192.9156,3859.0
2020-02-07 14:25:00,208.67,209.23,208.61,209.23,4608.0,192.8879,193.4056,192.8324,193.4056,4608.0
2020-02-07 14:30:00,209.25,209.55,209.18,209.33,10875.0,193.424,193.7014,193.3593,193.498,10875.0
2020-02-07 14:35:00,209.33,209.45,209.17,209.35,5402.0,193.498,193.6089,193.3501,193.5165,5402.0
2020-02-07 14:40:00,209.33,209.47,209.16,209.45,6434.0,193.498,193.6274,193.3408,193.6089,6434.0
2020-02-07 14:45:00,209.54,209.75,209.36,209.62,11235.0,193.6921,193.8862,193.5257,193.7661,11235.0
2020-02-07 14:50:00,209.67,209.74,209.52,209.61,7100.0,193.8123,193.877,193.6736,193.7568,7100.0
2020-02-07 14:55:00,209.6,209.88,209.53,209.75,4987.0,193.7476,194.0064,193.6829,193.8862,4987.0
2020-02-07 15:00:00,209.76,209.76,209.5,209.5,9886.0,193.8955,193.8955,193.6551,193.6551,9886.0
2020-02-07 15:05:00,209.48,209.52,209.12,209.12,11884.0,193.6366,193.6736,193.3039,193.3039,11884.0
2020-02-07 15:10:00,209.15,209.45,209.15,209.22,8188.0,193.3316,193.6089,193.3316,193.3963,8188.0
2020-02-07 15:15:00,209.2,209.25,209.01,209.21,11046.0,193.3778,193.424,193.2022,193.3871,11046.0
2020-02-07 15:20:00,209.15,209.3,209.09,209.1,9005.0,193.3316,193.4703,193.2761,193.2854,9005.0
2020-02-07 15:25:00,209.03,209.16,208.9,209.0,18165.0,193.2207,193.3408,193.1005,193.193,18165.0
2020-02-07 15:30:00,208.9,209.08,208.82,208.98,16824.0,193.1005,193.2669,193.0266,193.1745,16824.0
2020-02-07 15:35:00,208.99,209.08,208.51,208.68,14713.0,193.1837,193.2669,192.74,192.8972,14713.0
2020-02-07 15:40:00,208.68,209.27,208.68,209.23,111600.0,192.8972,193.4425,192.8972,193.4056,111600.0
2020-02-07 15:45:00,209.21,209.48,209.1,209.29,17802.0,193.3871,193.6366,193.2854,193.461,17802.0
2020-02-07 15:50:00,209.37,209.43,208.87,208.93,27740.0,193.535,193.5904,193.0728,193.1282,27740.0
2020-02-07 15:55:00,208.9,209.24,208.75,208.92,50703.0,193.1005,193.4148,192.9619,193.119,50703.0
2020-02-10 09:30:00,208.55,209.96,207.51,209.65,34281.0,192.777,194.0803,191.8156,193.7938,34281.0
2020-02-10 09:35:00,209.57,210.73,209.06,209.45,33009.0,193.7198,194.7921,193.2484,193.6089,33009.0
2020-02-10 09:40:00,209.5,210.36,209.5,209.86,6110.0,193.6551,194.4501,193.6551,193.9879,6110.0
2020-02-10 09:45:00,209.93,209.97,209.13,209.46,18962.0,194.0526,194.0896,193.3131,193.6182,18962.0
2020-02-10 09:50:00,209.42,209.6,208.8,209.08,16506.0,193.5812,193.7476,193.0081,193.2669,16506.0
2020-02-10 09:55:00,209.06,210.0,209.06,209.77,17862.0,193.2484,194.1173,193.2484,193.9047,17862.0
2020-02-10 10:00:00,209.94,210.04,209.6,209.97,22797.0,194.0619,194.1543,193.7476,194.0896,22797.0
2020-02-10 10:05:00,210.14,210.96,209.89,210.96,23105.0,194.2467,195.0047,194.0156,195.0047,23105.0
2020-02-10 10:10:00,210.97,211.33,210.89,211.22,21579.0,195.014,195.3467,194.94,195.245,21579.0
2020-02-10 10:15:00,211.22,211.6,210.6,210.6,14743.0,195.245,195.5963,194.6719,194.6719,14743.0
2020-02-10 10:20:00,210.76,211.15,210.75,210.84,15280.0,194.8198,195.1803,194.8106,194.8938,15280.0
2020-02-10 10:25:00,210.77,211.5,210.76,211.5,66078.0,194.8291,195.5039,194.8198,195.5039,66078.0
2020-02-10 10:30:00,211.4,211.66,211.3,211.37,23801.0,195.4114,195.6518,195.319,195.3837,23801.0
2020-02-10 10:35:00,211.33,211.83,211.29,211.72,9106.0,195.3467,195.8089,195.3098,195.7072,9106.0
2020-02-10 10:40:00,211.75,211.9,211.48,211.53,16371.0,195.735,195.8736,195.4854,195.5316,16371.0
2020-02-10 10:45:00,211.56,211.56,211.04,211.09,15775.0,195.5593,195.5593,195.0787,195.1249,15775.0
2020-02-10 10:50:00,211.09,211.24,211.07,211.24,17024.0,195.1249,195.2635,195.1064,195.2635,17024.0
2020-02-10 10:55:00,211.3,211.31,210.57,210.6,13355.0,195.319,195.3282,194.6442,194.6719,13355.0
2020-02-10 11:00:00,210.68,210.7,210.32,210.56,19503.0,194.7459,194.7644,194.4131,194.635,19503.0
2020-02-10 11:05:00,210.62,210.75,210.17,210.74,24913.0,194.6904,194.8106,194.2745,194.8014,24913.0
2020-02-10 11:10:00,210.68,211.15,210.67,211.12,3405.0,194.7459,195.1803,194.7366,195.1526,3405.0
2020-02-10 11:15:00,210.99,211.63,210.94,211.44,9141.0,195.0324,195.624,194.9862,195.4484,9141.0
2020-02-10 11:20:00,211.37,211.51,211.07,211.19,11113.0,195.3837,195.5131,195.1064,195.2173,11113.0
2020-02-10 11:25:00,211.28,211.53,211.26,211.45,36121.0,195.3005,195.5316,195.282,195.4577,36121.0
2020-02-10 11:30:00,211.47,211.59,211.35,211.41,16948.0,195.4761,195.5871,195.3652,195.4207,16948.0
2020-02-10 11:35:00,211.38,211.43,210.91,211.07,22596.0,195.3929,195.4392,194.9585,195.1064,22596.0
2020-02-10 11:40:00,210.96,211.2,210.95,211.07,4837.0,195.0047,195.2266,194.9955,195.1064,4837.0
2020-02-10 11:45:00,211.19,211.5,211.08,211.25,11094.0,195.2173,195.5039,195.1156,195.2728,11094.0
2020-02-10 11:50:00,211.23,211.29,211.11,211.18,5372.0,195.2543,195.3098,195.1434,195.2081,5372.0
2020-02-10 11:55:00,211.14,211.38,210.64,210.81,63195.0,195.1711,195.3929,194.7089,194.8661,63195.0
2020-02-10 12:00:00,210.79,211.02,210.18,210.22,38870.0,194.8476,195.0602,194.2837,194.3207,38870.0
2020-02-10 12:05:00,210.29,211.2,210.28,210.98,26857.0,194.3854,195.2266,194.3761,195.0232,26857.0
2020-02-10 12:10:00,211.08,211.43,210.91,211.25,8024.0,195.1156,195.4392,194.9585,195.2728,8024.0
2020-02-10 12:15:00,211.16,211.16,210.89,210.95,2700.0,195.1896,195.1896,194.94,194.9955,2700.0
2020-02-10 12:20:00,211.01,211.34,211.01,211.29,6744.0,195.0509,195.356,195.0509,195.3098,6744.0
2020-02-10 12:25:00,211.22,211.27,210.81,210.89,6727.0,195.245,195.2913,194.8661,194.94,6727.0
2020-02-10 12:30:00,210.81,211.0,210.73,210.89,8736.0,194.8661,195.0417,194.7921,194.94,8736.0
2020-02-10 12:35:00,210.9,210.93,210.63,210.86,4476.0,194.9493,194.977,194.6997,194.9123,4476.0
2020-02-10 12:40:00,210.89,211.0,210.81,210.97,7539.0,194.94,195.0417,194.8661,195.014,7539.0
2020-02-10 12:45:00,210.97,211.12,210.97,211.05,7371.0,195.014,195.1526,195.014,195.0879,7371.0
2020-02-10 12:50:00,211.07,211.07,210.53,210.68,7842.0,195.1064,195.1064,194.6072,194.7459,7842.0
2020-02-10 12:55:00,210.75,211.17,210.5,211.17,5210.0,194.8106,195.1988,194.5795,195.1988,5210.0
2020-02-10 13:00:00,211.24,211.3,210.85,210.85,16058.0,195.2635,195.319,194.903,194.903,16058.0
2020-02-10 13:05:00,210.84,211.0,210.74,210.98,7698.0,194.8938,195.0417,194.8014,195.0232,7698.0
2020-02-10 13:10:00,210.93,211.36,210.9,211.17,35884.0,194.977,195.3745,194.9493,195.1988,35884.0
2020-02-10 13:15:00,211.06,211.17,210.86,210.86,7381.0,195.0971,195.1988,194.9123,194.9123,7381.0
2020-02-10 13:20:00,210.83,210.91,210.76,210.87,6458.0,194.8845,194.9585,194.8198,194.9215,6458.0
2020-02-10 13:25:00,210.86,211.15,210.86,211.15,2701.0,194.9123,195.1803,194.9123,195.1803,2701.0
2020-02-10 13:30:00,211.12,211.2,210.89,211.09,7323.0,195.1526,195.2266,194.94,195.1249,7323.0
2020-02-10 13:35:00,211.05,211.12,210.82,210.88,5500.0,195.0879,195.1526,194.8753,194.9308,5500.0
2020-02-10 13:40:00,210.91,210.92,210.58,210.63,5286.0,194.9585,194.9677,194.6535,194.6997,5286.0
2020-02-10 13:45:00,210.62,210.62,210.18,210.48,6320.0,194.6904,194.6904,194.2837,194.561,6320.0
2020-02-10 13:50:00,210.49,210.83,210.37,210.65,54278.0,194.5703,194.8845,194.4593,194.7182,54278.0
2020-02-10 13:55:00,210.71,210.91,210.42,210.55,56189.0,194.7736,194.9585,194.5056,194.6257,56189.0
2020-02-10 14:00:00,210.55,210.55,209.44,209.94,11799.0,194.6257,194.6257,193.5997,194.0619,11799.0
2020-02-10 14:05:00,210.06,210.13,209.79,209.79,5288.0,194.1728,194.2375,193.9232,193.9232,5288.0
2020-02-10 14:10:00,209.84,210.26,209.79,210.07,9522.0,193.9694,194.3577,193.9232,194.182,9522.0
2020-02-10 14:15:00,210.07,210.21,209.96,210.11,12693.0,194.182,194.3114,194.0803,194.219,12693.0
2020-02-10 14:20:00,210.13,210.13,209.71,209.76,15929.0,194.2375,194.2375,193.8493,193.8955,15929.0
2020-02-10 14:25:00,209.89,210.0,209.74,209.79,7335.0,194.0156,194.1173,193.877,193.9232,7335.0
2020-02-10 14:30:00,209.85,210.09,209.74,209.79,10293.0,193.9787,194.2005,193.877,193.9232,10293.0
2020-02-10 14:35:00,209.84,209.85,209.32,209.32,12124.0,193.9694,193.9787,193.4887,193.4887,12124.0
2020-02-10 14:40:00,209.34,209.35,208.76,209.09,24020.0,193.5072,193.5165,192.9711,193.2761,24020.0
2020-02-10 14:45:00,209.16,209.84,209.09,209.77,13562.0,193.3408,193.9694,193.2761,193.9047,13562.0
2020-02-10 14:50:00,209.77,209.83,209.38,209.62,13577.0,193.9047,193.9602,193.5442,193.7661,13577.0
2020-02-10 14:55:00,209.69,209.81,209.57,209.68,9455.0,193.8308,193.9417,193.7198,193.8215,9455.0
2020-02-10 15:00:00,209.64,209.88,209.58,209.71,11784.0,193.7845,194.0064,193.7291,193.8493,11784.0
2020-02-10 15:05:00,209.77,209.88,209.69,209.71,8908.0,193.9047,194.0064,193.8308,193.8493,8908.0
2020-02-10 15:10:00,209.72,209.98,209.69,209.75,8377.0,193.8585,194.0988,193.8308,193.8862,8377.0
2020-02-10 15:15:00,209.75,209.89,209.52,209.57,15322.0,193.8862,194.0156,193.6736,193.7198,15322.0
2020-02-10 15:20:00,209.57,209.95,209.57,209.85,13318.0,193.7198,194.0711,193.7198,193.9787,13318.0
2020-02-10 15:25:00,209.85,210.16,209.82,210.16,11730.0,193.9787,194.2652,193.9509,194.2652,11730.0
2020-02-10 15:30:00,210.2,210.49,209.99,210.37,73980.0,194.3022,194.5703,194.1081,194.4593,73980.0
2020-02-10 15:35:00,210.39,210.5,210.29,210.38,15088.0,194.4778,194.5795,194.3854,194.4686,15088.0
2020-02-10 15:40:00,210.41,210.5,210.05,210.05,21652.0,194.4963,194.5795,194.1635,194.1635,21652.0
2020-02-10 15:45:00,210.0,210.16,209.83,210.08,30963.0,194.1173,194.2652,193.9602,194.1913,30963.0
2020-02-10 15:50:00,210.04,210.18,209.92,210.12,26078.0,194.1543,194.2837,194.0434,194.2282,26078.0
2020-02-10 15:55:00,210.11,210.64,210.0,210.31,102015.0,194.219,194.7089,194.1173,194.4039,102015.0
2020-02-11 09:30:00,212.35,212.61,211.83,212.04,54456.0,196.2896,196.5299,195.8089,196.003,54456.0
2020-02-11 09:35:00,212.03,212.16,211.16,211.19,21248.0,195.9938,196.114,195.1896,195.2173,21248.0
2020-02-11 09:40:00,211.02,211.53,210.4,210.76,32512.0,195.0602,195.5316,194.4871,194.8198,32512.0
2020-02-11 09:45:00,210.93,211.98,210.89,211.94,41459.0,194.977,195.9476,194.94,195.9106,41459.0
2020-02-11 09:50:00,211.99,212.04,211.48,211.48,11259.0,195.9568,196.003,195.4854,195.4854,11259.0
2020-02-11 09:55:00,211.46,212.19,211.45,212.16,15536.0,195.4669,196.1417,195.4577,196.114,15536.0
2020-02-11 10:00:00,212.18,212.83,212.17,212.78,33471.0,196.1324,196.7333,196.1232,196.6871,33471.0
2020-02-11 10:05:00,212.92,213.53,212.68,213.17,17099.0,196.8165,197.3803,196.5946,197.0476,17099.0
2020-02-11 10:10:00,213.18,213.18,212.68,212.75,11555.0,197.0568,197.0568,196.5946,196.6593,11555.0
2020-02-11 10:15:00,212.69,212.98,212.58,212.76,4717.0,196.6039,196.8719,196.5022,196.6686,4717.0
2020-02-11 10:20:00,212.77,213.36,212.77,213.13,9401.0,196.6778,197.2232,196.6778,197.0106,9401.0
2020-02-11 10:25:00,213.13,213.22,212.91,212.92,7017.0,197.0106,197.0938,196.8072,196.8165,7017.0
2020-02-11 10:30:00,212.9,213.23,212.64,213.14,17869.0,196.798,197.103,196.5577,197.0198,17869.0
2020-02-11 10:35:00,213.21,213.21,212.57,212.82,7067.0,197.0845,197.0845,196.4929,196.724,7067.0
2020-02-11 10:40:00,212.87,213.18,212.86,213.05,10086.0,196.7703,197.0568,196.761,196.9366,10086.0
2020-02-11 10:45:00,212.98,212.99,212.13,212.25,9770.0,196.8719,196.8812,196.0862,196.1971,9770.0
2020-02-11 10:50:00,212.25,212.31,211.9,212.21,6147.0,196.1971,196.2526,195.8736,196.1602,6147.0
2020-02-11 10:55:00,212.42,212.42,211.96,212.4,5301.0,196.3543,196.3543,195.9291,196.3358,5301.0
2020-02-11 11:00:00,212.22,212.55,212.07,212.44,7262.0,196.1694,196.4745,196.0308,196.3728,7262.0
2020-02-11 11:05:00,212.55,212.62,212.02,212.22,20781.0,196.4745,196.5392,195.9845,196.1694,20781.0
2020-02-11 11:10:00,212.35,212.45,212.0,212.08,12977.0,196.2896,196.382,195.9661,196.04,12977.0
2020-02-11 11:15:00,211.93,212.0,211.64,211.64,10215.0,195.9013,195.9661,195.6333,195.6333,10215.0
2020-02-11 11:20:00,211.64,211.72,211.33,211.42,12150.0,195.6333,195.7072,195.3467,195.4299,12150.0
2020-02-11 11:25:00,211.49,211.66,211.29,211.58,10372.0,195.4946,195.6518,195.3098,195.5778,10372.0
2020-02-11 11:30:00,211.59,211.65,211.34,211.59,23706.0,195.5871,195.6425,195.356,195.5871,23706.0
2020-02-11 11:35:00,211.61,212.13,211.58,212.13,5810.0,195.6056,196.0862,195.5778,196.0862,5810.0
2020-02-11 11:40:00,212.04,212.53,211.8,212.53,4628.0,196.003,196.456,195.7812,196.456,4628.0
2020-02-11 11:45:00,212.45,212.57,212.18,212.26,5700.0,196.382,196.4929,196.1324,196.2064,5700.0
2020-02-11 11:50:00,212.29,212.52,212.2,212.45,4976.0,196.2341,196.4467,196.1509,196.382,4976.0
2020-02-11 11:55:00,212.49,212.54,212.41,212.46,3117.0,196.419,196.4652,196.345,196.3913,3117.0
2020-02-11 12:00:00,212.45,212.45,212.15,212.33,2132.0,196.382,196.382,196.1047,196.2711,2132.0
2020-02-11 12:05:00,212.25,212.42,212.17,212.4,2995.0,196.1971,196.3543,196.1232,196.3358,2995.0
2020-02-11 12:10:00,212.36,212.58,212.26,212.3,5408.0,196.2988,196.5022,196.2064,196.2434,5408.0
2020-02-11 12:15:00,212.3,212.76,212.28,212.71,5143.0,196.2434,196.6686,196.2249,196.6224,5143.0
2020-02-11 12:20:00,212.67,212.71,212.32,212.43,14491.0,196.5854,196.6224,196.2619,196.3635,14491.0
2020-02-11 12:25:00,212.37,212.5,212.34,212.42,5486.0,196.3081,196.4282,196.2803,196.3543,5486.0
2020-02-11 12:30:00,212.41,212.58,212.38,212.56,12435.0,196.345,196.5022,196.3173,196.4837,12435.0
2020-02-11 12:35:00,212.54,212.6,212.49,212.53,7000.0,196.4652,196.5207,196.419,196.456,7000.0
2020-02-11 12:40:00,212.53,212.81,212.53,212.64,6652.0,196.456,196.7148,196.456,196.5577,6652.0
2020-02-11 12:45:00,212.65,212.81,212.52,212.52,5893.0,196.5669,196.7148,196.4467,196.4467,5893.0
2020-02-11 12:50:00,212.54,212.99,212.54,212.8,4445.0,196.4652,196.8812,196.4652,196.7055,4445.0
2020-02-11 12:55:00,212.8,213.3,212.8,213.15,12321.0,196.7055,197.1677,196.7055,197.0291,12321.0
2020-02-11 13:00:00,213.19,213.19,213.02,213.02,11120.0,197.0661,197.0661,196.9089,196.9089,11120.0
2020-02-11 13:05:00,213.06,213.18,212.98,213.18,3600.0,196.9459,197.0568,196.8719,197.0568,3600.0
2020-02-11 13:10:00,213.18,213.3,212.86,212.9,8516.0,197.0568,197.1677,196.761,196.798,8516.0
2020-02-11 13:15:00,212.9,213.09,212.87,213.09,4526.0,196.798,196.9736,196.7703,196.9736,4526.0
2020-02-11 13:20:00,213.0,213.34,212.99,213.28,14343.0,196.8904,197.2047,196.8812,197.1492,14343.0
2020-02-11 13:25:00,213.28,213.37,213.15,213.22,5551.0,197.1492,197.2324,197.0291,197.0938,5551.0
2020-02-11 13:30:00,213.24,213.65,213.21,213.58,19960.0,197.1123,197.4913,197.0845,197.4266,19960.0
2020-02-11 13:35:00,213.58,213.84,213.55,213.62,16796.0,197.4266,197.6669,197.3988,197.4635,16796.0
2020-02-11 13:40:00,213.62,213.81,213.54,213.73,7611.0,197.4635,197.6392,197.3896,197.5652,7611.0
2020-02-11 13:45:00,213.73,213.85,213.63,213.7,7623.0,197.5652,197.6761,197.4728,197.5375,7623.0
2020-02-11 13:50:00,213.7,213.79,213.5,213.68,14605.0,197.5375,197.6207,197.3526,197.519,14605.0
2020-02-11 13:55:00,213.77,213.95,213.73,213.88,11937.0,197.6022,197.7686,197.5652,197.7039,11937.0
2020-02-11 14:00:00,213.94,214.19,213.7,213.81,31804.0,197.7593,197.9904,197.5375,197.6392,31804.0
2020-02-11 14:05:00,213.76,213.76,213.5,213.7,22087.0,197.5929,197.5929,197.3526,197.5375,22087.0
2020-02-11 14:10:00,213.63,213.98,213.62,213.81,8874.0,197.4728,197.7963,197.4635,197.6392,8874.0
2020-02-11 14:15:00,213.77,213.86,213.66,213.77,12323.0,197.6022,197.6854,197.5005,197.6022,12323.0
2020-02-11 14:20:00,213.78,213.88,213.5,213.62,9916.0,197.6114,197.7039,197.3526,197.4635,9916.0
2020-02-11 14:25:00,213.63,213.88,213.62,213.8,16704.0,197.4728,197.7039,197.4635,197.6299,16704.0
2020-02-11 14:30:00,213.74,213.82,213.44,213.78,20361.0,197.5745,197.6484,197.2971,197.6114,20361.0
2020-02-11 14:35:00,213.8,214.26,213.69,214.26,15332.0,197.6299,198.0551,197.5282,198.0551,15332.0
2020-02-11 14:40:00,214.17,214.32,214.08,214.27,6727.0,197.9719,198.1106,197.8887,198.0644,6727.0
2020-02-11 14:45:00,214.27,214.27,214.1,214.24,7710.0,198.0644,198.0644,197.9072,198.0366,7710.0
2020-02-11 14:50:00,214.24,214.49,214.23,214.44,9467.0,198.0366,198.2677,198.0274,198.2215,9467.0
2020-02-11 14:55:00,214.49,214.49,214.1,214.18,12840.0,198.2677,198.2677,197.9072,197.9812,12840.0
2020-02-11 15:00:00,214.18,214.37,214.07,214.31,23715.0,197.9812,198.1568,197.8795,198.1013,23715.0
2020-02-11 15:05:00,214.31,214.57,214.25,214.38,23817.0,198.1013,198.3417,198.0459,198.1661,23817.0
2020-02-11 15:10:00,214.42,214.54,214.36,214.36,12697.0,198.203,198.314,198.1476,198.1476,12697.0
2020-02-11 15:15:00,214.4,214.47,213.95,214.04,23761.0,198.1845,198.2492,197.7686,197.8518,23761.0
2020-02-11 15:20:00,214.08,214.37,214.0,214.32,12261.0,197.8887,198.1568,197.8148,198.1106,12261.0
2020-02-11 15:25:00,214.28,214.38,214.21,214.29,19916.0,198.0736,198.1661,198.0089,198.0829,19916.0
2020-02-11 15:30:00,214.27,214.33,214.07,214.24,42343.0,198.0644,198.1198,197.8795,198.0366,42343.0
2020-02-11 15:35:00,214.26,214.66,214.21,214.6,58100.0,198.0551,198.4249,198.0089,198.3694,58100.0
2020-02-11 15:40:00,214.59,214.83,214.59,214.74,16990.0,198.3602,198.582,198.3602,198.4988,16990.0
2020-02-11 15:45:00,214.7,214.77,214.39,214.7,19239.0,198.4618,198.5266,198.1753,198.4618,19239.0
2020-02-11 15:50:00,214.68,215.1,214.55,215.1,66380.0,198.4434,198.8316,198.3232,198.8316,66380.0
2020-02-11 15:55:00,215.02,215.33,214.78,215.21,78375.0,198.7576,199.0442,198.5358,198.9333,78375.0
2020-02-12 09:30:00,217.82,222.0,217.0,220.99,113219.0,201.3459,205.2097,200.5879,204.2761,113219.0
2020-02-12 09:35:00,221.01,221.25,219.02,220.46,51389.0,204.2946,204.5165,202.4551,203.7862,51389.0
2020-02-12 09:40:00,220.46,220.71,218.29,218.68,41554.0,203.7862,204.0173,201.7803,202.1408,41554.0
2020-02-12 09:45:00,218.86,220.73,218.73,220.65,36947.0,202.3072,204.0358,202.1871,203.9618,36947.0
2020-02-12 09:50:00,220.64,221.32,220.24,220.92,38433.0,203.9526,204.5812,203.5828,204.2114,38433.0
2020-02-12 09:55:00,220.7,222.5,220.59,222.4,71295.0,204.0081,205.6719,203.9064,205.5795,71295.0
2020-02-12 10:00:00,222.4,223.48,222.19,222.81,101224.0,205.5795,206.5778,205.3854,205.9585,101224.0
2020-02-12 10:05:00,222.81,223.23,222.09,222.72,52029.0,205.9585,206.3467,205.2929,205.8753,52029.0
2020-02-12 10:10:00,222.67,223.12,222.3,222.77,34662.0,205.8291,206.245,205.487,205.9215,34662.0
2020-02-12 10:15:00,222.71,223.24,222.2,223.15,36083.0,205.866,206.356,205.3946,206.2728,36083.0
2020-02-12 10:20:00,223.09,223.68,222.5,222.95,42053.0,206.2173,206.7627,205.6719,206.0879,42053.0
2020-02-12 10:25:00,223.04,223.6,222.31,223.37,59078.0,206.1711,206.6887,205.4963,206.4761,59078.0
2020-02-12 10:30:00,223.38,223.68,222.69,222.97,35685.0,206.4854,206.7627,205.8476,206.1064,35685.0
2020-02-12 10:35:00,222.97,223.77,222.82,223.73,30925.0,206.1064,206.8459,205.9677,206.8089,30925.0
2020-02-12 10:40:00,223.68,223.93,223.43,223.52,23809.0,206.7627,206.9938,206.5316,206.6148,23809.0
2020-02-12 10:45:00,223.52,223.52,222.07,222.45,15133.0,206.6148,206.6148,205.2744,205.6257,15133.0
2020-02-12 10:50:00,222.49,223.54,222.27,223.35,20956.0,205.6627,206.6333,205.4593,206.4576,20956.0
2020-02-12 10:55:00,223.46,224.53,223.46,224.42,39289.0,206.5593,207.5484,206.5593,207.4467,39289.0
2020-02-12 11:00:00,224.35,224.64,223.61,223.78,33841.0,207.382,207.6501,206.698,206.8551,33841.0
2020-02-12 11:05:00,223.69,223.73,223.07,223.34,31372.0,206.7719,206.8089,206.1988,206.4484,31372.0
2020-02-12 11:10:00,223.4,223.57,222.52,222.84,27843.0,206.5039,206.661,205.6904,205.9862,27843.0
2020-02-12 11:15:00,222.77,222.89,221.78,221.98,17977.0,205.9215,206.0324,205.0064,205.1912,17977.0
2020-02-12 11:20:00,221.79,222.01,220.82,220.83,43843.0,205.0156,205.219,204.119,204.1282,43843.0
2020-02-12 11:25:00,221.02,221.66,220.34,221.23,22654.0,204.3039,204.8955,203.6753,204.498,22654.0
2020-02-12 11:30:00,221.22,221.81,221.14,221.14,13325.0,204.4887,205.0341,204.4148,204.4148,13325.0
2020-02-12 11:35:00,221.04,221.99,221.04,221.7,13229.0,204.3223,205.2005,204.3223,204.9324,13229.0
2020-02-12 11:40:00,221.64,222.16,221.37,221.97,7310.0,204.877,205.3576,204.6274,205.182,7310.0
2020-02-12 11:45:00,221.89,222.07,221.69,222.0,13692.0,205.1081,205.2744,204.9232,205.2097,13692.0
2020-02-12 11:50:00,221.98,222.12,221.76,221.81,14094.0,205.1912,205.3207,204.9879,205.0341,14094.0
2020-02-12 11:55:00,221.92,222.03,221.35,221.9,9518.0,205.1358,205.2375,204.6089,205.1173,9518.0
2020-02-12 12:00:00,222.04,222.16,220.59,220.59,9993.0,205.2467,205.3576,203.9064,203.9064,9993.0
2020-02-12 12:05:00,220.71,221.16,220.6,221.11,37247.0,204.0173,204.4333,203.9156,204.387,37247.0
2020-02-12 12:10:00,221.15,221.29,220.71,221.05,22945.0,204.424,204.5534,204.0173,204.3316,22945.0
2020-02-12 12:15:00,221.03,221.21,220.37,220.51,17185.0,204.3131,204.4795,203.703,203.8324,17185.0
2020-02-12 12:20:00,220.6,220.76,220.05,220.05,7864.0,203.9156,204.0635,203.4072,203.4072,7864.0
2020-02-12 12:25:00,219.97,220.35,219.96,220.26,8052.0,203.3333,203.6845,203.324,203.6013,8052.0
2020-02-12 12:30:00,220.25,220.42,219.9,220.4,9064.0,203.5921,203.7492,203.2686,203.7307,9064.0
2020-02-12 12:35:00,220.47,220.65,220.33,220.34,6218.0,203.7955,203.9618,203.666,203.6753,6218.0
2020-02-12 12:40:00,220.38,220.51,220.04,220.07,13927.0,203.7123,203.8324,203.398,203.4257,13927.0
2020-02-12 12:45:00,220.28,220.3,220.02,220.25,5091.0,203.6198,203.6383,203.3795,203.5921,5091.0
2020-02-12 12:50:00,220.26,220.3,219.77,219.84,13532.0,203.6013,203.6383,203.1484,203.2131,13532.0
2020-02-12 12:55:00,219.87,220.57,219.87,220.57,8957.0,203.2408,203.8879,203.2408,203.8879,8957.0
2020-02-12 13:00:00,220.48,220.75,219.6,219.6,9268.0,203.8047,204.0543,202.9913,202.9913,9268.0
2020-02-12 13:05:00,219.68,220.1,219.68,219.83,6477.0,203.0652,203.4534,203.0652,203.2039,6477.0
2020-02-12 13:10:00,219.83,219.83,219.24,219.41,24545.0,203.2039,203.2039,202.6585,202.8156,24545.0
2020-02-12 13:15:00,219.49,220.17,219.43,219.79,9479.0,202.8896,203.5181,202.8341,203.1669,9479.0
2020-02-12 13:20:00,219.86,219.93,219.64,219.79,3898.0,203.2316,203.2963,203.0282,203.1669,3898.0
2020-02-12 13:25:00,219.68,220.0,219.49,219.92,7329.0,203.0652,203.361,202.8896,203.2871,7329.0
2020-02-12 13:30:00,219.9,220.4,219.9,220.33,7664.0,203.2686,203.7307,203.2686,203.666,7664.0
2020-02-12 13:35:00,220.34,220.57,220.33,220.47,4889.0,203.6753,203.8879,203.666,203.7955,4889.0
2020-02-12 13:40:00,220.42,220.94,220.4,220.81,14587.0,203.7492,204.2299,203.7307,204.1097,14587.0
2020-02-12 13:45:00,220.94,221.18,220.72,221.17,10971.0,204.2299,204.4518,204.0265,204.4425,10971.0
2020-02-12 13:50:00,221.07,221.34,221.05,221.06,5535.0,204.3501,204.5997,204.3316,204.3408,5535.0
2020-02-12 13:55:00,221.05,221.41,221.0,221.18,7418.0,204.3316,204.6644,204.2854,204.4518,7418.0
2020-02-12 14:00:00,221.17,221.66,221.1,221.66,6267.0,204.4425,204.8955,204.3778,204.8955,6267.0
2020-02-12 14:05:00,221.77,221.83,221.39,221.47,10657.0,204.9971,205.0526,204.6459,204.7198,10657.0
2020-02-12 14:10:00,221.41,222.07,221.41,221.89,10074.0,204.6644,205.2744,204.6644,205.1081,10074.0
2020-02-12 14:15:00,221.9,222.04,221.41,221.87,13746.0,205.1173,205.2467,204.6644,205.0896,13746.0
2020-02-12 14:20:00,221.88,222.03,221.74,221.85,11924.0,205.0988,205.2375,204.9694,205.0711,11924.0
2020-02-12 14:25:00,221.84,221.84,221.31,221.42,13130.0,205.0618,205.0618,204.5719,204.6736,13130.0
2020-02-12 14:30:00,221.42,221.59,221.15,221.15,6266.0,204.6736,204.8307,204.424,204.424,6266.0
2020-02-12 14:35:00,221.14,221.6,220.83,221.59,9986.0,204.4148,204.84,204.1282,204.8307,9986.0
2020-02-12 14:40:00,221.48,221.58,221.24,221.27,6515.0,204.7291,204.8215,204.5072,204.5349,6515.0
2020-02-12 14:45:00,221.35,221.61,221.31,221.54,7674.0,204.6089,204.8492,204.5719,204.7845,7674.0
2020-02-12 14:50:00,221.53,221.67,221.28,221.4,7154.0,204.7753,204.9047,204.5442,204.6551,7154.0
2020-02-12 14:55:00,221.31,221.34,221.08,221.23,6553.0,204.5719,204.5997,204.3593,204.498,6553.0
2020-02-12 15:00:00,221.27,221.52,221.27,221.37,11145.0,204.5349,204.766,204.5349,204.6274,11145.0
2020-02-12 15:05:00,221.37,221.73,221.34,221.73,5586.0,204.6274,204.9602,204.5997,204.9602,5586.0
2020-02-12 15:10:00,221.82,221.82,221.51,221.73,8908.0,205.0434,205.0434,204.7568,204.9602,8908.0
2020-02-12 15:15:00,221.73,221.91,221.67,221.87,12709.0,204.9602,205.1265,204.9047,205.0896,12709.0
2020-02-12 15:20:00,221.9,221.94,221.8,221.85,7539.0,205.1173,205.1543,205.0249,205.0711,7539.0
2020-02-12 15:25:00,221.89,221.96,221.73,221.73,12431.0,205.1081,205.1728,204.9602,204.9602,12431.0
2020-02-12 15:30:00,221.69,222.31,221.65,222.31,26659.0,204.9232,205.4963,204.8862,205.4963,26659.0
2020-02-12 15:35:00,222.34,222.36,221.85,222.19,14039.0,205.524,205.5425,205.0711,205.3854,14039.0
2020-02-12 15:40:00,222.18,222.61,222.18,222.37,35695.0,205.3761,205.7736,205.3761,205.5518,35695.0
2020-02-12 15:45:00,222.36,222.63,222.34,222.4,31662.0,205.5425,205.7921,205.524,205.5795,31662.0
2020-02-12 15:50:00,222.4,222.68,222.31,222.31,93021.0,205.5795,205.8383,205.4963,205.4963,93021.0
2020-02-12 15:55:00,222.35,222.73,222.25,222.56,128443.0,205.5333,205.8845,205.4408,205.7274,128443.0
2020-02-13 09:30:00,220.33,222.98,220.33,222.66,52333.0,203.666,206.1156,203.666,205.8198,52333.0
2020-02-13 09:35:00,222.13,223.88,222.13,223.0,31204.0,205.3299,206.9475,205.3299,206.1341,31204.0
2020-02-13 09:40:00,222.96,223.25,221.28,223.13,17960.0,206.0971,206.3652,204.5442,206.2543,17960.0
2020-02-13 09:45:00,223.17,224.0,222.63,223.32,18571.0,206.2912,207.0585,205.7921,206.4299,18571.0
2020-02-13 09:50:00,223.33,223.76,222.74,223.21,27514.0,206.4391,206.8366,205.8938,206.3282,27514.0
2020-02-13 09:55:00,222.96,223.75,222.93,223.19,19501.0,206.0971,206.8274,206.0694,206.3097,19501.0
2020-02-13 10:00:00,223.21,223.67,222.67,222.69,27749.0,206.3282,206.7534,205.8291,205.8476,27749.0
2020-02-13 10:05:00,222.58,222.62,221.64,221.68,23824.0,205.7459,205.7828,204.877,204.9139,23824.0
2020-02-13 10:10:00,221.46,222.65,221.45,222.52,8775.0,204.7106,205.8106,204.7013,205.6904,8775.0
2020-02-13 10:15:00,222.47,222.54,221.69,222.23,11656.0,205.6442,205.7089,204.9232,205.4223,11656.0
2020-02-13 10:20:00,222.19,222.24,221.55,221.88,14316.0,205.3854,205.4316,204.7938,205.0988,14316.0
2020-02-13 10:25:00,221.87,222.27,221.5,221.77,10041.0,205.0896,205.4593,204.7476,204.9971,10041.0
2020-02-13 10:30:00,221.78,221.84,221.3,221.66,16324.0,205.0064,205.0618,204.5627,204.8955,16324.0
2020-02-13 10:35:00,221.66,221.76,220.81,220.99,31332.0,204.8955,204.9879,204.1097,204.2761,31332.0
2020-02-13 10:40:00,220.91,221.15,220.73,220.93,124498.0,204.2022,204.424,204.0358,204.2207,124498.0
2020-02-13 10:45:00,221.03,221.54,220.99,221.44,13886.0,204.3131,204.7845,204.2761,204.6921,13886.0
2020-02-13 10:50:00,221.51,221.89,221.49,221.61,10099.0,204.7568,205.1081,204.7383,204.8492,10099.0
2020-02-13 10:55:00,221.66,221.88,221.55,221.8,7556.0,204.8955,205.0988,204.7938,205.0249,7556.0
2020-02-13 11:00:00,221.73,222.2,221.64,222.1,14310.0,204.9602,205.3946,204.877,205.3022,14310.0
2020-02-13 11:05:00,222.11,222.42,222.05,222.25,22533.0,205.3114,205.598,205.256,205.4408,22533.0
2020-02-13 11:10:00,222.2,222.81,222.2,222.33,9052.0,205.3946,205.9585,205.3946,205.5148,9052.0
2020-02-13 11:15:00,222.22,222.64,222.14,222.45,7729.0,205.4131,205.8013,205.3391,205.6257,7729.0
2020-02-13 11:20:00,222.49,222.93,222.32,222.59,10852.0,205.6627,206.0694,205.5055,205.7551,10852.0
2020-02-13 11:25:00,222.58,222.64,222.41,222.64,8001.0,205.7459,205.8013,205.5887,205.8013,8001.0
2020-02-13 11:30:00,222.53,223.14,222.53,222.94,8505.0,205.6997,206.2635,205.6997,206.0786,8505.0
2020-02-13 11:35:00,223.01,223.28,222.36,222.64,12634.0,206.1433,206.3929,205.5425,205.8013,12634.0
2020-02-13 11:40:00,222.48,222.59,222.15,222.25,9020.0,205.6534,205.7551,205.3484,205.4408,9020.0
2020-02-13 11:45:00,222.22,223.05,222.22,223.03,11022.0,205.4131,206.1803,205.4131,206.1618,11022.0
2020-02-13 11:50:00,223.08,223.15,222.71,222.81,5567.0,206.2081,206.2728,205.866,205.9585,5567.0
2020-02-13 11:55:00,222.8,223.58,222.8,223.53,9747.0,205.9492,206.6702,205.9492,206.624,9747.0
2020-02-13 12:00:00,223.58,223.86,223.57,223.8,4872.0,206.6702,206.9291,206.661,206.8736,4872.0
2020-02-13 12:05:00,223.83,224.1,223.76,224.02,8919.0,206.9013,207.1509,206.8366,207.077,8919.0
2020-02-13 12:10:00,224.06,224.25,223.93,224.14,10092.0,207.1139,207.2896,206.9938,207.1879,10092.0
2020-02-13 12:15:00,224.04,224.13,223.76,223.96,8934.0,207.0954,207.1786,206.8366,207.0215,8934.0
2020-02-13 12:20:00,224.0,224.0,223.42,223.54,8017.0,207.0585,207.0585,206.5223,206.6333,8017.0
2020-02-13 12:25:00,223.42,223.75,223.31,223.75,7592.0,206.5223,206.8274,206.4207,206.8274,7592.0
2020-02-13 12:30:00,223.76,224.01,223.76,224.01,3973.0,206.8366,207.0677,206.8366,207.0677,3973.0
2020-02-13 12:35:00,224.05,224.05,223.55,223.68,7284.0,207.1047,207.1047,206.6425,206.7627,7284.0
2020-02-13 12:40:00,223.57,223.74,223.1,223.13,4378.0,206.661,206.8181,206.2265,206.2543,4378.0
2020-02-13 12:45:00,223.16,223.59,223.15,223.53,4497.0,206.282,206.6795,206.2728,206.624,4497.0
2020-02-13 12:50:00,223.48,223.57,223.23,223.24,8086.0,206.5778,206.661,206.3467,206.356,8086.0
2020-02-13 12:55:00,223.34,223.4,223.08,223.1,3950.0,206.4484,206.5039,206.2081,206.2265,3950.0
2020-02-13 13:00:00,223.14,223.14,222.96,223.08,4413.0,206.2635,206.2635,206.0971,206.2081,4413.0
2020-02-13 13:05:00,222.98,223.11,222.87,222.87,3435.0,206.1156,206.2358,206.0139,206.0139,3435.0
2020-02-13 13:10:00,222.96,223.04,222.87,222.98,3285.0,206.0971,206.1711,206.0139,206.1156,3285.0
2020-02-13 13:15:00,222.92,222.92,222.67,222.67,5287.0,206.0602,206.0602,205.8291,205.8291,5287.0
2020-02-13 13:20:00,222.78,223.16,222.73,222.89,8009.0,205.9307,206.282,205.8845,206.0324,8009.0
2020-02-13 13:25:00,222.76,223.01,222.67,222.94,5003.0,205.9123,206.1433,205.8291,206.0786,5003.0
2020-02-13 13:30:00,222.8,223.07,222.7,223.0,5400.0,205.9492,206.1988,205.8568,206.1341,5400.0
2020-02-13 13:35:00,223.12,223.12,222.61,222.61,6523.0,206.245,206.245,205.7736,205.7736,6523.0
2020-02-13 13:40:00,222.61,223.07,222.58,222.76,7228.0,205.7736,206.1988,205.7459,205.9123,7228.0
2020-02-13 13:45:00,222.85,222.94,222.68,222.83,6755.0,205.9955,206.0786,205.8383,205.977,6755.0
2020-02-13 13:50:00,222.82,222.82,222.44,222.7,12650.0,205.9677,205.9677,205.6165,205.8568,12650.0
2020-02-13 13:55:00,222.71,222.79,222.44,222.72,7019.0,205.866,205.94,205.6165,205.8753,7019.0
2020-02-13 14:00:00,222.71,222.8,222.5,222.8,6087.0,205.866,205.9492,205.6719,205.9492,6087.0
2020-02-13 14:05:00,222.81,223.14,222.64,222.77,49575.0,205.9585,206.2635,205.8013,205.9215,49575.0
2020-02-13 14:10:00,222.68,223.15,222.66,223.07,6693.0,205.8383,206.2728,205.8198,206.1988,6693.0
2020-02-13 14:15:00,223.01,223.22,222.97,223.06,9505.0,206.1433,206.3375,206.1064,206.1896,9505.0
2020-02-13 14:20:00,223.05,223.16,222.79,222.87,9168.0,206.1803,206.282,205.94,206.0139,9168.0
2020-02-13 14:25:00,222.89,223.12,222.78,223.11,6125.0,206.0324,206.245,205.9307,206.2358,6125.0
2020-02-13 14:30:00,223.1,223.1,222.91,222.99,6379.0,206.2265,206.2265,206.0509,206.1249,6379.0
2020-02-13 14:35:00,223.03,223.04,222.59,223.02,13350.0,206.1618,206.1711,205.7551,206.1526,13350.0
2020-02-13 14:40:00,223.05,223.07,222.78,222.96,11898.0,206.1803,206.1988,205.9307,206.0971,11898.0
2020-02-13 14:45:00,222.9,222.9,222.3,222.75,9311.0,206.0417,206.0417,205.487,205.903,9311.0
2020-02-13 14:50:00,222.89,222.96,222.8,222.84,7616.0,206.0324,206.0971,205.9492,205.9862,7616.0
2020-02-13 14:55:00,222.8,223.12,222.7,222.75,11047.0,205.9492,206.245,205.8568,205.903,11047.0
2020-02-13 15:00:00,222.82,222.91,222.57,222.65,9705.0,205.9677,206.0509,205.7366,205.8106,9705.0
2020-02-13 15:05:00,222.6,222.73,222.4,222.53,10057.0,205.7644,205.8845,205.5795,205.6997,10057.0
2020-02-13 15:10:00,222.54,222.61,222.33,222.4,13422.0,205.7089,205.7736,205.5148,205.5795,13422.0
2020-02-13 15:15:00,222.4,222.9,222.34,222.8,20108.0,205.5795,206.0417,205.524,205.9492,20108.0
2020-02-13 15:20:00,222.79,222.8,222.48,222.77,6972.0,205.94,205.9492,205.6534,205.9215,6972.0
2020-02-13 15:25:00,222.78,222.83,222.54,222.61,12016.0,205.9307,205.977,205.7089,205.7736,12016.0
2020-02-13 15:30:00,222.6,222.63,222.04,222.15,11917.0,205.7644,205.7921,205.2467,205.3484,11917.0
2020-02-13 15:35:00,222.21,222.31,222.18,222.3,14389.0,205.4039,205.4963,205.3761,205.487,14389.0
2020-02-13 15:40:00,222.3,222.41,222.15,222.33,16327.0,205.487,205.5887,205.3484,205.5148,16327.0
2020-02-13 15:45:00,222.33,222.59,222.25,222.51,20410.0,205.5148,205.7551,205.4408,205.6812,20410.0
2020-02-13 15:50:00,222.53,222.58,222.05,222.27,31799.0,205.6997,205.7459,205.256,205.4593,31799.0
2020-02-13 15:55:00,222.09,222.41,221.77,222.01,85313.0,205.2929,205.5887,204.9971,205.219,85313.0
2020-02-14 09:30:00,221.64,222.28,221.4,221.46,23481.0,204.877,205.4686,204.6551,204.7106,23481.0
2020-02-14 09:35:00,221.87,221.99,220.24,220.73,11938.0,205.0896,205.2005,203.5828,204.0358,11938.0
2020-02-14 09:40:00,221.01,221.6,221.01,221.45,8204.0,204.2946,204.84,204.2946,204.7013,8204.0
2020-02-14 09:45:00,221.54,222.27,221.54,222.11,9881.0,204.7845,205.4593,204.7845,205.3114,9881.0
2020-02-14 09:50:00,222.11,222.24,221.73,221.79,8550.0,205.3114,205.4316,204.9602,205.0156,8550.0
2020-02-14 09:55:00,221.73,221.88,221.41,221.61,7260.0,204.9602,205.0988,204.6644,204.8492,7260.0
2020-02-14 10:00:00,221.69,221.73,220.66,220.82,6882.0,204.9232,204.9602,203.9711,204.119,6882.0
2020-02-14 10:05:00,220.87,220.99,220.32,220.43,21489.0,204.1652,204.2761,203.6568,203.7585,21489.0
2020-02-14 10:10:00,220.51,220.84,220.37,220.55,10095.0,203.8324,204.1375,203.703,203.8694,10095.0
2020-02-14 10:15:00,220.58,220.94,220.58,220.94,3590.0,203.8971,204.2299,203.8971,204.2299,3590.0
2020-02-14 10:20:00,221.24,221.58,221.23,221.45,3166.0,204.5072,204.8215,204.498,204.7013,3166.0
2020-02-14 10:25:00,221.38,221.38,220.71,220.87,8830.0,204.6366,204.6366,204.0173,204.1652,8830.0
2020-02-14 10:30:00,220.8,220.85,220.5,220.57,8298.0,204.1005,204.1467,203.8232,203.8879,8298.0
2020-02-14 10:35:00,220.62,220.96,220.53,220.66,11098.0,203.9341,204.2484,203.8509,203.9711,11098.0
2020-02-14 10:40:00,220.71,220.98,220.55,220.98,9396.0,204.0173,204.2669,203.8694,204.2669,9396.0
2020-02-14 10:45:00,220.98,221.67,220.94,221.28,5336.0,204.2669,204.9047,204.2299,204.5442,5336.0
2020-02-14 10:50:00,221.34,221.36,220.75,220.78,5457.0,204.5997,204.6181,204.0543,204.082,5457.0
2020-02-14 10:55:00,220.77,221.23,220.73,220.98,13782.0,204.0728,204.498,204.0358,204.2669,13782.0
2020-02-14 11:00:00,220.97,220.97,220.2,220.62,17169.0,204.2576,204.2576,203.5459,203.9341,17169.0
2020-02-14 11:05:00,220.45,220.9,220.36,220.75,12647.0,203.777,204.1929,203.6938,204.0543,12647.0
2020-02-14 11:10:00,220.74,220.85,220.56,220.77,9431.0,204.045,204.1467,203.8786,204.0728,9431.0
2020-02-14 11:15:00,220.83,221.19,220.64,221.0,10567.0,204.1282,204.461,203.9526,204.2854,10567.0
2020-02-14 11:20:00,220.97,221.37,220.84,221.31,6493.0,204.2576,204.6274,204.1375,204.5719,6493.0
2020-02-14 11:25:00,221.21,221.47,221.21,221.34,3900.0,204.4795,204.7198,204.4795,204.5997,3900.0
2020-02-14 11:30:00,221.34,221.36,220.93,220.96,6074.0,204.5997,204.6181,204.2207,204.2484,6074.0
2020-02-14 11:35:00,220.97,221.43,220.97,221.02,5629.0,204.2576,204.6828,204.2576,204.3039,5629.0
2020-02-14 11:40:00,221.02,221.08,220.8,221.06,22827.0,204.3039,204.3593,204.1005,204.3408,22827.0
2020-02-14 11:45:00,221.17,221.24,220.93,221.08,7833.0,204.4425,204.5072,204.2207,204.3593,7833.0
2020-02-14 11:50:00,221.03,221.27,220.98,221.19,16149.0,204.3131,204.5349,204.2669,204.461,16149.0
2020-02-14 11:55:00,221.12,221.4,221.07,221.27,16093.0,204.3963,204.6551,204.3501,204.5349,16093.0
2020-02-14 12:00:00,221.21,221.41,221.11,221.18,10960.0,204.4795,204.6644,204.387,204.4518,10960.0
2020-02-14 12:05:00,221.22,221.24,220.95,221.06,18535.0,204.4887,204.5072,204.2392,204.3408,18535.0
2020-02-14 12:10:00,221.15,221.26,220.91,221.19,24287.0,204.424,204.5257,204.2022,204.461,24287.0
2020-02-14 12:15:00,221.23,221.41,221.17,221.32,5029.0,204.498,204.6644,204.4425,204.5812,5029.0
2020-02-14 12:20:00,221.29,221.34,220.39,220.53,30752.0,204.5534,204.5997,203.7215,203.8509,30752.0
2020-02-14 12:25:00,220.48,220.59,220.21,220.39,18205.0,203.8047,203.9064,203.5551,203.7215,18205.0
2020-02-14 12:30:00,220.42,220.65,220.32,220.57,25839.0,203.7492,203.9618,203.6568,203.8879,25839.0
2020-02-14 12:35:00,220.57,220.67,220.44,220.58,21605.0,203.8879,203.9803,203.7677,203.8971,21605.0
2020-02-14 12:40:00,220.65,220.75,220.31,220.4,17711.0,203.9618,204.0543,203.6476,203.7307,17711.0
2020-02-14 12:45:00,220.45,220.6,220.17,220.34,28115.0,203.777,203.9156,203.5181,203.6753,28115.0
2020-02-14 12:50:00,220.31,220.53,220.24,220.38,24577.0,203.6476,203.8509,203.5828,203.7123,24577.0
2020-02-14 12:55:00,220.34,220.37,219.8,219.88,7861.0,203.6753,203.703,203.1761,203.2501,7861.0
2020-02-14 13:00:00,219.87,220.0,219.61,220.0,11302.0,203.2408,203.361,203.0005,203.361,11302.0
2020-02-14 13:05:00,220.04,220.1,219.67,219.67,3648.0,203.398,203.4534,203.056,203.056,3648.0
2020-02-14 13:10:00,219.56,219.75,219.51,219.61,3179.0,202.9543,203.1299,202.9081,203.0005,3179.0
2020-02-14 13:15:00,219.63,219.68,219.33,219.42,4881.0,203.019,203.0652,202.7417,202.8249,4881.0
2020-02-14 13:20:00,219.43,219.51,219.22,219.39,10007.0,202.8341,202.9081,202.64,202.7971,10007.0
2020-02-14 13:25:00,219.23,219.51,219.23,219.39,6132.0,202.6492,202.9081,202.6492,202.7971,6132.0
2020-02-14 13:30:00,219.44,219.77,219.35,219.77,2803.0,202.8434,203.1484,202.7602,203.1484,2803.0
2020-02-14 13:35:00,219.81,219.97,219.63,219.63,10897.0,203.1854,203.3333,203.019,203.019,10897.0
2020-02-14 13:40:00,219.69,219.69,219.31,219.39,3736.0,203.0744,203.0744,202.7232,202.7971,3736.0
2020-02-14 13:45:00,219.44,219.65,219.43,219.63,3399.0,202.8434,203.0375,202.8341,203.019,3399.0
2020-02-14 13:50:00,219.63,219.7,219.41,219.51,4686.0,203.019,203.0837,202.8156,202.9081,4686.0
2020-02-14 13:55:00,219.43,219.55,219.41,219.53,4661.0,202.8341,202.945,202.8156,202.9265,4661.0
2020-02-14 14:00:00,219.5,219.99,219.5,219.99,6070.0,202.8988,203.3518,202.8988,203.3518,6070.0
2020-02-14 14:05:00,220.03,220.09,219.82,219.83,3854.0,203.3887,203.4442,203.1946,203.2039,3854.0
2020-02-14 14:10:00,219.83,219.92,219.54,219.64,6400.0,203.2039,203.2871,202.9358,203.0282,6400.0
2020-02-14 14:15:00,219.58,219.58,219.14,219.33,7106.0,202.9728,202.9728,202.566,202.7417,7106.0
2020-02-14 14:20:00,219.39,219.39,219.13,219.18,5307.0,202.7971,202.7971,202.5568,202.603,5307.0
2020-02-14 14:25:00,219.25,219.65,219.25,219.51,2517.0,202.6677,203.0375,202.6677,202.9081,2517.0
2020-02-14 14:30:00,219.5,219.65,219.25,219.65,9501.0,202.8988,203.0375,202.6677,203.0375,9501.0
2020-02-14 14:35:00,219.64,219.67,219.6,219.62,950.0,203.0282,203.056,202.9913,203.0097,950.0
2020-02-14 14:40:00,219.56,219.56,219.28,219.49,6307.0,202.9543,202.9543,202.6955,202.8896,6307.0
2020-02-14 14:45:00,219.49,219.49,219.15,219.28,6000.0,202.8896,202.8896,202.5753,202.6955,6000.0
2020-02-14 14:50:00,219.26,219.36,219.17,219.27,2501.0,202.677,202.7694,202.5938,202.6862,2501.0
2020-02-14 14:55:00,219.28,219.42,219.28,219.33,4490.0,202.6955,202.8249,202.6955,202.7417,4490.0
2020-02-14 15:00:00,219.33,219.4,219.26,219.34,4802.0,202.7417,202.8064,202.677,202.7509,4802.0
2020-02-14 15:05:00,219.35,219.48,219.13,219.16,19338.0,202.7602,202.8803,202.5568,202.5845,19338.0
2020-02-14 15:10:00,219.2,219.4,219.14,219.21,4900.0,202.6215,202.8064,202.566,202.6307,4900.0
2020-02-14 15:15:00,219.23,219.31,219.15,219.19,8346.0,202.6492,202.7232,202.5753,202.6123,8346.0
2020-02-14 15:20:00,219.22,219.34,219.13,219.3,13570.0,202.64,202.7509,202.5568,202.7139,13570.0
2020-02-14 15:25:00,219.27,219.29,218.93,219.17,9169.0,202.6862,202.7047,202.3719,202.5938,9169.0
2020-02-14 15:30:00,219.17,219.39,219.16,219.3,9526.0,202.5938,202.7971,202.5845,202.7139,9526.0
2020-02-14 15:35:00,219.27,219.47,219.26,219.46,19535.0,202.6862,202.8711,202.677,202.8618,19535.0
2020-02-14 15:40:00,219.45,219.8,219.41,219.57,15229.0,202.8526,203.1761,202.8156,202.9635,15229.0
2020-02-14 15:45:00,219.57,220.17,219.57,220.11,24580.0,202.9635,203.5181,202.9635,203.4627,24580.0
2020-02-14 15:50:00,220.14,220.17,219.79,220.16,47063.0,203.4904,203.5181,203.1669,203.5089,47063.0
2020-02-14 15:55:00,220.18,220.41,219.66,220.38,130197.0,203.5274,203.74,203.0467,203.7123,130197.0
2020-02-18 09:30:00,220.34,221.79,219.42,221.67,29973.0,203.6753,205.0156,202.8249,204.9047,29973.0
2020-02-18 09:35:00,221.68,222.62,221.13,221.92,14710.0,204.9139,205.7828,204.4055,205.1358,14710.0
2020-02-18 09:40:00,222.03,224.47,222.03,224.15,25159.0,205.2375,207.4929,205.2375,207.1971,25159.0
2020-02-18 09:45:00,224.04,224.57,222.97,223.34,18991.0,207.0954,207.5854,206.1064,206.4484,18991.0
2020-02-18 09:50:00,223.74,223.76,221.73,222.75,11655.0,206.8181,206.8366,204.9602,205.903,11655.0
2020-02-18 09:55:00,222.96,223.1,222.2,222.63,20507.0,206.0971,206.2265,205.3946,205.7921,20507.0
2020-02-18 10:00:00,222.79,223.03,222.3,222.86,11893.0,205.94,206.1618,205.487,206.0047,11893.0
2020-02-18 10:05:00,222.97,222.97,222.22,222.72,10259.0,206.1064,206.1064,205.4131,205.8753,10259.0
2020-02-18 10:10:00,222.81,222.97,222.5,222.76,12795.0,205.9585,206.1064,205.6719,205.9123,12795.0
2020-02-18 10:15:00,222.8,223.07,221.9,221.91,20178.0,205.9492,206.1988,205.1173,205.1265,20178.0
2020-02-18 10:20:00,221.97,222.05,221.69,221.99,11983.0,205.182,205.256,204.9232,205.2005,11983.0
2020-02-18 10:25:00,221.86,221.96,221.07,221.1,13958.0,205.0803,205.1728,204.3501,204.3778,13958.0
2020-02-18 10:30:00,221.12,221.38,220.78,220.86,12483.0,204.3963,204.6366,204.082,204.156,12483.0
2020-02-18 10:35:00,220.75,221.56,220.58,221.33,18061.0,204.0543,204.803,203.8971,204.5904,18061.0
2020-02-18 10:40:00,221.23,221.67,221.08,221.66,12914.0,204.498,204.9047,204.3593,204.8955,12914.0
2020-02-18 10:45:00,221.57,221.63,221.24,221.51,10055.0,204.8123,204.8677,204.5072,204.7568,10055.0
2020-02-18 10:50:00,221.34,221.71,221.34,221.55,4963.0,204.5997,204.9417,204.5997,204.7938,4963.0
2020-02-18 10:55:00,221.51,221.8,221.15,221.2,25727.0,204.7568,205.0249,204.424,204.4702,25727.0
2020-02-18 11:00:00,221.24,221.72,221.12,221.61,20819.0,204.5072,204.9509,204.3963,204.8492,20819.0
2020-02-18 11:05:00,221.56,221.7,221.43,221.66,6684.0,204.803,204.9324,204.6828,204.8955,6684.0
2020-02-18 11:10:00,221.59,221.77,221.47,221.6,13043.0,204.8307,204.9971,204.7198,204.84,13043.0
2020-02-18 11:15:00,221.49,221.66,221.21,221.44,15934.0,204.7383,204.8955,204.4795,204.6921,15934.0
2020-02-18 11:20:00,221.55,221.91,221.55,221.86,11515.0,204.7938,205.1265,204.7938,205.0803,11515.0
2020-02-18 11:25:00,221.88,222.0,221.33,221.33,18988.0,205.0988,205.2097,204.5904,204.5904,18988.0
2020-02-18 11:30:00,221.47,222.0,221.47,221.92,12999.0,204.7198,205.2097,204.7198,205.1358,12999.0
2020-02-18 11:35:00,221.88,222.49,221.85,222.44,13428.0,205.0988,205.6627,205.0711,205.6165,13428.0
2020-02-18 11:40:00,222.37,222.43,221.99,221.99,16452.0,205.5518,205.6072,205.2005,205.2005,16452.0
2020-02-18 11:45:00,221.89,222.16,221.86,221.95,4243.0,205.1081,205.3576,205.0803,205.1635,4243.0
2020-02-18 11:50:00,221.95,222.0,221.75,221.89,4960.0,205.1635,205.2097,204.9786,205.1081,4960.0
2020-02-18 11:55:00,221.74,221.74,221.43,221.6,19047.0,204.9694,204.9694,204.6828,204.84,19047.0
2020-02-18 12:00:00,221.61,221.99,221.6,221.96,7956.0,204.8492,205.2005,204.84,205.1728,7956.0
2020-02-18 12:05:00,221.96,222.44,221.94,222.35,10600.0,205.1728,205.6165,205.1543,205.5333,10600.0
2020-02-18 12:10:00,222.38,222.5,222.2,222.5,6406.0,205.561,205.6719,205.3946,205.6719,6406.0
2020-02-18 12:15:00,222.56,222.59,222.16,222.43,6389.0,205.7274,205.7551,205.3576,205.6072,6389.0
2020-02-18 12:20:00,222.32,222.5,222.04,222.18,25094.0,205.5055,205.6719,205.2467,205.3761,25094.0
2020-02-18 12:25:00,222.05,222.15,222.0,222.07,1101.0,205.256,205.3484,205.2097,205.2744,1101.0
2020-02-18 12:30:00,222.07,222.18,221.93,222.16,4883.0,205.2744,205.3761,205.145,205.3576,4883.0
2020-02-18 12:35:00,222.18,222.43,222.06,222.21,10617.0,205.3761,205.6072,205.2652,205.4039,10617.0
2020-02-18 12:40:00,222.24,222.9,222.24,222.9,18163.0,205.4316,206.0417,205.4316,206.0417,18163.0
2020-02-18 12:45:00,222.83,222.95,222.48,222.7,17070.0,205.977,206.0879,205.6534,205.8568,17070.0
2020-02-18 12:50:00,222.96,222.96,222.78,222.82,3881.0,206.0971,206.0971,205.9307,205.9677,3881.0
2020-02-18 12:55:00,222.86,223.11,222.81,222.97,9941.0,206.0047,206.2358,205.9585,206.1064,9941.0
2020-02-18 13:00:00,223.03,223.11,222.88,222.94,28184.0,206.1618,206.2358,206.0232,206.0786,28184.0
2020-02-18 13:05:00,222.93,223.09,222.93,223.05,6206.0,206.0694,206.2173,206.0694,206.1803,6206.0
2020-02-18 13:10:00,223.05,223.05,222.34,222.34,11665.0,206.1803,206.1803,205.524,205.524,11665.0
2020-02-18 13:15:00,222.35,222.46,222.33,222.45,3241.0,205.5333,205.6349,205.5148,205.6257,3241.0
2020-02-18 13:20:00,222.53,222.53,222.32,222.34,3243.0,205.6997,205.6997,205.5055,205.524,3243.0
2020-02-18 13:25:00,222.33,222.59,222.2,222.21,19536.0,205.5148,205.7551,205.3946,205.4039,19536.0
2020-02-18 13:30:00,222.23,222.33,222.03,222.03,6463.0,205.4223,205.5148,205.2375,205.2375,6463.0
2020-02-18 13:35:00,221.95,221.97,221.74,221.75,4503.0,205.1635,205.182,204.9694,204.9786,4503.0
2020-02-18 13:40:00,221.86,222.23,221.72,221.9,4172.0,205.0803,205.4223,204.9509,205.1173,4172.0
2020-02-18 13:45:00,221.82,221.96,221.78,221.78,4330.0,205.0434,205.1728,205.0064,205.0064,4330.0
2020-02-18 13:50:00,221.73,221.74,221.16,221.34,13437.0,204.9602,204.9694,204.4333,204.5997,13437.0
2020-02-18 13:55:00,221.34,221.77,221.34,221.77,13391.0,204.5997,204.9971,204.5997,204.9971,13391.0
2020-02-18 14:00:00,221.65,221.65,221.44,221.53,3379.0,204.8862,204.8862,204.6921,204.7753,3379.0
2020-02-18 14:05:00,221.46,221.68,221.43,221.68,13171.0,204.7106,204.9139,204.6828,204.9139,13171.0
2020-02-18 14:10:00,221.71,221.96,221.61,221.7,10402.0,204.9417,205.1728,204.8492,204.9324,10402.0
2020-02-18 14:15:00,221.66,222.0,221.52,221.85,7612.0,204.8955,205.2097,204.766,205.0711,7612.0
2020-02-18 14:20:00,221.83,222.05,221.6,222.05,6495.0,205.0526,205.256,204.84,205.256,6495.0
2020-02-18 14:25:00,222.14,222.48,222.01,222.01,7337.0,205.3391,205.6534,205.219,205.219,7337.0
2020-02-18 14:30:00,221.99,222.02,221.79,221.97,8520.0,205.2005,205.2282,205.0156,205.182,8520.0
2020-02-18 14:35:00,221.97,222.08,221.88,221.88,6851.0,205.182,205.2837,205.0988,205.0988,6851.0
2020-02-18 14:40:00,221.78,222.0,221.66,222.0,7408.0,205.0064,205.2097,204.8955,205.2097,7408.0
2020-02-18 14:45:00,221.94,222.04,221.42,221.42,12512.0,205.1543,205.2467,204.6736,204.6736,12512.0
2020-02-18 14:50:00,221.44,221.96,221.44,221.88,13504.0,204.6921,205.1728,204.6921,205.0988,13504.0
2020-02-18 14:55:00,221.87,221.99,221.82,221.99,2209.0,205.0896,205.2005,205.0434,205.2005,2209.0
2020-02-18 15:00:00,222.07,222.08,221.69,221.95,16442.0,205.2744,205.2837,204.9232,205.1635,16442.0
2020-02-18 15:05:00,221.87,222.34,221.81,222.21,11306.0,205.0896,205.524,205.0341,205.4039,11306.0
2020-02-18 15:10:00,222.24,222.24,222.12,222.23,11180.0,205.4316,205.4316,205.3207,205.4223,11180.0
2020-02-18 15:15:00,222.23,222.32,222.09,222.15,3728.0,205.4223,205.5055,205.2929,205.3484,3728.0
2020-02-18 15:20:00,222.1,222.32,222.02,222.31,7402.0,205.3022,205.5055,205.2282,205.4963,7402.0
2020-02-18 15:25:00,222.29,222.29,221.51,221.88,8511.0,205.4778,205.4778,204.7568,205.0988,8511.0
2020-02-18 15:30:00,221.88,221.91,221.49,221.59,13851.0,205.0988,205.1265,204.7383,204.8307,13851.0
2020-02-18 15:35:00,221.57,221.86,221.57,221.81,119716.0,204.8123,205.0803,204.8123,205.0341,119716.0
2020-02-18 15:40:00,221.78,221.85,221.46,221.77,14212.0,205.0064,205.0711,204.7106,204.9971,14212.0
2020-02-18 15:45:00,221.83,222.15,221.81,221.81,21515.0,205.0526,205.3484,205.0341,205.0341,21515.0
2020-02-18 15:50:00,221.8,222.16,221.8,222.16,19439.0,205.0249,205.3576,205.0249,205.3576,19439.0
2020-02-18 15:55:00,222.12,222.22,221.76,221.94,51299.0,205.3207,205.4131,204.9879,205.1543,51299.0
2020-02-19 09:30:00,221.5,223.58,221.5,222.67,36793.0,204.7476,206.6702,204.7476,205.8291,36793.0
2020-02-19 09:35:00,222.92,222.92,220.11,220.11,40340.0,206.0602,206.0602,203.4627,203.4627,40340.0
2020-02-19 09:40:00,220.1,221.05,220.1,220.74,15728.0,203.4534,204.3316,203.4534,204.045,15728.0
2020-02-19 09:45:00,220.35,222.23,220.35,222.23,10424.0,203.6845,205.4223,203.6845,205.4223,10424.0
2020-02-19 09:50:00,222.13,222.29,221.61,222.28,6674.0,205.3299,205.4778,204.8492,205.4686,6674.0
2020-02-19 09:55:00,222.06,222.07,221.16,221.37,8439.0,205.2652,205.2744,204.4333,204.6274,8439.0
2020-02-19 10:00:00,221.37,221.37,220.11,220.31,14484.0,204.6274,204.6274,203.4627,203.6476,14484.0
2020-02-19 10:05:00,220.38,221.4,220.28,221.0,12703.0,203.7123,204.6551,203.6198,204.2854,12703.0
2020-02-19 10:10:00,220.88,221.11,220.86,221.06,8474.0,204.1744,204.387,204.156,204.3408,8474.0
2020-02-19 10:15:00,221.06,221.07,220.4,220.56,17564.0,204.3408,204.3501,203.7307,203.8786,17564.0
2020-02-19 10:20:00,220.65,221.08,220.49,220.58,12137.0,203.9618,204.3593,203.8139,203.8971,12137.0
2020-02-19 10:25:00,220.71,220.71,219.82,219.82,24861.0,204.0173,204.0173,203.1946,203.1946,24861.0
2020-02-19 10:30:00,219.97,220.09,219.5,219.5,13501.0,203.3333,203.4442,202.8988,202.8988,13501.0
2020-02-19 10:35:00,219.56,220.06,219.56,219.89,9508.0,202.9543,203.4165,202.9543,203.2593,9508.0
2020-02-19 10:40:00,219.9,220.09,219.89,219.96,7915.0,203.2686,203.4442,203.2593,203.324,7915.0
2020-02-19 10:45:00,219.96,220.19,219.74,220.0,19691.0,203.324,203.5366,203.1207,203.361,19691.0
2020-02-19 10:50:00,220.01,220.25,220.01,220.09,9862.0,203.3702,203.5921,203.3702,203.4442,9862.0
2020-02-19 10:55:00,220.17,220.19,219.75,219.76,9184.0,203.5181,203.5366,203.1299,203.1392,9184.0
2020-02-19 11:00:00,219.72,220.12,219.57,220.12,6250.0,203.1022,203.4719,202.9635,203.4719,6250.0
2020-02-19 11:05:00,220.17,220.4,220.17,220.31,7990.0,203.5181,203.7307,203.5181,203.6476,7990.0
2020-02-19 11:10:00,220.31,220.53,220.25,220.5,9355.0,203.6476,203.8509,203.5921,203.8232,9355.0
2020-02-19 11:15:00,220.5,220.63,219.72,219.88,20928.0,203.8232,203.9434,203.1022,203.2501,20928.0
2020-02-19 11:20:00,219.92,220.04,219.87,219.98,7616.0,203.2871,203.398,203.2408,203.3425,7616.0
2020-02-19 11:25:00,219.99,220.02,219.83,219.95,6506.0,203.3518,203.3795,203.2039,203.3148,6506.0
2020-02-19 11:30:00,219.95,220.04,219.89,219.97,16937.0,203.3148,203.398,203.2593,203.3333,16937.0
2020-02-19 11:35:00,219.94,220.04,219.73,219.83,7245.0,203.3055,203.398,203.1114,203.2039,7245.0
2020-02-19 11:40:00,219.87,219.97,219.75,219.95,8936.0,203.2408,203.3333,203.1299,203.3148,8936.0
2020-02-19 11:45:00,219.99,220.07,219.73,219.79,21146.0,203.3518,203.4257,203.1114,203.1669,21146.0
2020-02-19 11:50:00,219.81,219.95,219.67,219.75,19816.0,203.1854,203.3148,203.056,203.1299,19816.0
2020-02-19 11:55:00,219.73,219.77,219.61,219.69,14937.0,203.1114,203.1484,203.0005,203.0744,14937.0
2020-02-19 12:00:00,219.66,219.75,219.54,219.69,13804.0,203.0467,203.1299,202.9358,203.0744,13804.0
2020-02-19 12:05:00,219.7,220.34,219.7,220.34,11642.0,203.0837,203.6753,203.0837,203.6753,11642.0
2020-02-19 12:10:00,220.52,220.53,220.23,220.48,14608.0,203.8417,203.8509,203.5736,203.8047,14608.0
2020-02-19 12:15:00,220.57,220.75,220.48,220.68,10253.0,203.8879,204.0543,203.8047,203.9896,10253.0
2020-02-19 12:20:00,220.69,221.2,220.69,221.2,10261.0,203.9988,204.4702,203.9988,204.4702,10261.0
2020-02-19 12:25:00,221.15,221.38,221.11,221.14,4968.0,204.424,204.6366,204.387,204.4148,4968.0
2020-02-19 12:30:00,221.19,221.33,221.08,221.1,10017.0,204.461,204.5904,204.3593,204.3778,10017.0
2020-02-19 12:35:00,221.1,221.12,220.76,220.77,9842.0,204.3778,204.3963,204.0635,204.0728,9842.0
2020-02-19 12:40:00,220.77,220.9,220.62,220.64,8469.0,204.0728,204.1929,203.9341,203.9526,8469.0
2020-02-19 12:45:00,220.64,220.77,220.48,220.67,6600.0,203.9526,204.0728,203.8047,203.9803,6600.0
2020-02-19 12:50:00,220.69,220.83,220.53,220.66,3100.0,203.9988,204.1282,203.8509,203.9711,3100.0
2020-02-19 12:55:00,220.55,220.67,220.31,220.48,6164.0,203.8694,203.9803,203.6476,203.8047,6164.0
2020-02-19 13:00:00,220.49,220.67,220.39,220.67,6070.0,203.8139,203.9803,203.7215,203.9803,6070.0
2020-02-19 13:05:00,220.68,220.74,220.28,220.32,5325.0,203.9896,204.045,203.6198,203.6568,5325.0
2020-02-19 13:10:00,220.28,220.6,220.26,220.48,2500.0,203.6198,203.9156,203.6013,203.8047,2500.0
2020-02-19 13:15:00,220.59,220.59,220.38,220.43,5319.0,203.9064,203.9064,203.7123,203.7585,5319.0
2020-02-19 13:20:00,220.42,220.5,220.18,220.42,4310.0,203.7492,203.8232,203.5274,203.7492,4310.0
2020-02-19 13:25:00,220.42,220.55,220.38,220.55,3803.0,203.7492,203.8694,203.7123,203.8694,3803.0
2020-02-19 13:30:00,220.62,220.69,220.5,220.56,4423.0,203.9341,203.9988,203.8232,203.8786,4423.0
2020-02-19 13:35:00,220.59,220.68,220.55,220.66,7233.0,203.9064,203.9896,203.8694,203.9711,7233.0
2020-02-19 13:40:00,220.68,220.73,220.45,220.6,9919.0,203.9896,204.0358,203.777,203.9156,9919.0
2020-02-19 13:45:00,220.62,220.62,220.42,220.49,5642.0,203.9341,203.9341,203.7492,203.8139,5642.0
2020-02-19 13:50:00,220.44,220.73,220.41,220.54,3803.0,203.7677,204.0358,203.74,203.8602,3803.0
2020-02-19 13:55:00,220.55,220.83,220.55,220.76,4762.0,203.8694,204.1282,203.8694,204.0635,4762.0
2020-02-19 14:00:00,220.77,220.89,220.61,220.89,5648.0,204.0728,204.1837,203.9249,204.1837,5648.0
2020-02-19 14:05:00,221.04,221.16,220.99,221.16,5632.0,204.3223,204.4333,204.2761,204.4333,5632.0
2020-02-19 14:10:00,221.21,221.21,220.57,220.57,8405.0,204.4795,204.4795,203.8879,203.8879,8405.0
2020-02-19 14:15:00,220.66,220.94,220.64,220.79,7587.0,203.9711,204.2299,203.9526,204.0913,7587.0
2020-02-19 14:20:00,220.75,220.89,220.64,220.89,4042.0,204.0543,204.1837,203.9526,204.1837,4042.0
2020-02-19 14:25:00,220.81,220.85,220.66,220.8,7809.0,204.1097,204.1467,203.9711,204.1005,7809.0
2020-02-19 14:30:00,220.83,220.94,220.78,220.84,3442.0,204.1282,204.2299,204.082,204.1375,3442.0
2020-02-19 14:35:00,220.86,220.86,220.72,220.79,8386.0,204.156,204.156,204.0265,204.0913,8386.0
2020-02-19 14:40:00,220.82,221.15,220.79,221.15,6214.0,204.119,204.424,204.0913,204.424,6214.0
2020-02-19 14:45:00,221.16,221.6,221.14,221.48,6678.0,204.4333,204.84,204.4148,204.7291,6678.0
2020-02-19 14:50:00,221.45,221.46,221.21,221.29,4767.0,204.7013,204.7106,204.4795,204.5534,4767.0
2020-02-19 14:55:00,221.3,221.52,221.29,221.47,4399.0,204.5627,204.766,204.5534,204.7198,4399.0
2020-02-19 15:00:00,221.44,221.59,221.26,221.37,7400.0,204.6921,204.8307,204.5257,204.6274,7400.0
2020-02-19 15:05:00,221.27,221.35,221.19,221.35,5593.0,204.5349,204.6089,204.461,204.6089,5593.0
2020-02-19 15:10:00,221.4,221.4,221.19,221.32,7327.0,204.6551,204.6551,204.461,204.5812,7327.0
2020-02-19 15:15:00,221.37,221.78,221.37,221.78,6315.0,204.6274,205.0064,204.6274,205.0064,6315.0
2020-02-19 15:20:00,221.75,221.95,221.72,221.81,8060.0,204.9786,205.1635,204.9509,205.0341,8060.0
2020-02-19 15:25:00,221.83,221.99,221.83,221.99,10469.0,205.0526,205.2005,205.0526,205.2005,10469.0
2020-02-19 15:30:00,221.97,222.02,221.65,221.65,12714.0,205.182,205.2282,204.8862,204.8862,12714.0
2020-02-19 15:35:00,221.65,221.76,221.58,221.71,15529.0,204.8862,204.9879,204.8215,204.9417,15529.0
2020-02-19 15:40:00,221.7,221.98,221.66,221.78,9227.0,204.9324,205.1912,204.8955,205.0064,9227.0
2020-02-19 15:45:00,221.77,221.84,221.49,221.57,18345.0,204.9971,205.0618,204.7383,204.8123,18345.0
2020-02-19 15:50:00,221.48,221.69,221.35,221.68,34911.0,204.7291,204.9232,204.6089,204.9139,34911.0
2020-02-19 15:55:00,221.68,221.84,221.49,221.5,65138.0,204.9139,205.0618,204.7383,204.7476,65138.0
2020-02-20 09:30:00,219.31,219.99,217.96,218.35,31205.0,202.7232,203.3518,201.4753,201.8358,31205.0
2020-02-20 09:35:00,218.34,219.12,217.83,218.62,19869.0,201.8265,202.5476,201.3551,202.0854,19869.0
2020-02-20 09:40:00,218.58,219.28,218.48,219.17,11407.0,202.0484,202.6955,201.956,202.5938,11407.0
2020-02-20 09:45:00,219.17,220.29,219.17,220.28,20785.0,202.5938,203.6291,202.5938,203.6198,20785.0
2020-02-20 09:50:00,220.36,221.27,220.0,221.27,10842.0,203.6938,204.5349,203.361,204.5349,10842.0
2020-02-20 09:55:00,221.3,221.74,220.29,220.88,21004.0,204.5627,204.9694,203.6291,204.1744,21004.0
2020-02-20 10:00:00,220.93,220.93,219.07,219.29,17219.0,204.2207,204.2207,202.5013,202.7047,17219.0
2020-02-20 10:05:00,219.29,219.92,219.28,219.82,19112.0,202.7047,203.2871,202.6955,203.1946,19112.0
2020-02-20 10:10:00,219.84,220.09,219.66,219.66,8879.0,203.2131,203.4442,203.0467,203.0467,8879.0
2020-02-20 10:15:00,219.68,220.2,219.54,219.61,26014.0,203.0652,203.5459,202.9358,203.0005,26014.0
2020-02-20 10:20:00,219.66,219.75,219.31,219.31,6408.0,203.0467,203.1299,202.7232,202.7232,6408.0
2020-02-20 10:25:00,219.29,219.89,218.99,219.26,7531.0,202.7047,203.2593,202.4274,202.677,7531.0
2020-02-20 10:30:00,219.14,219.67,219.14,219.21,7243.0,202.566,203.056,202.566,202.6307,7243.0
2020-02-20 10:35:00,219.24,219.44,218.8,219.05,9389.0,202.6585,202.8434,202.2518,202.4829,9389.0
2020-02-20 10:40:00,219.13,219.55,219.1,219.27,3228.0,202.5568,202.945,202.5291,202.6862,3228.0
2020-02-20 10:45:00,219.28,219.51,219.19,219.25,12078.0,202.6955,202.9081,202.6123,202.6677,12078.0
2020-02-20 10:50:00,219.28,219.58,219.08,219.42,8906.0,202.6955,202.9728,202.5106,202.8249,8906.0
2020-02-20 10:55:00,219.31,219.65,218.93,219.15,26610.0,202.7232,203.0375,202.3719,202.5753,26610.0
2020-02-20 11:00:00,219.03,219.3,219.03,219.23,19380.0,202.4644,202.7139,202.4644,202.6492,19380.0
2020-02-20 11:05:00,219.25,219.28,218.81,218.87,14350.0,202.6677,202.6955,202.261,202.3165,14350.0
2020-02-20 11:10:00,218.85,218.89,218.13,218.17,21378.0,202.298,202.335,201.6324,201.6694,21378.0
2020-02-20 11:15:00,218.02,218.21,217.68,217.9,25122.0,201.5308,201.7064,201.2165,201.4198,25122.0
2020-02-20 11:20:00,218.08,218.34,217.86,218.2,18562.0,201.5862,201.8265,201.3829,201.6971,18562.0
2020-02-20 11:25:00,218.26,218.26,217.67,217.78,17331.0,201.7526,201.7526,201.2072,201.3089,17331.0
2020-02-20 11:30:00,217.83,217.88,216.21,216.3,21573.0,201.3551,201.4013,199.8576,199.9408,21573.0
2020-02-20 11:35:00,216.29,217.2,216.29,216.76,20297.0,199.9316,200.7728,199.9316,200.366,20297.0
2020-02-20 11:40:00,216.76,217.87,216.61,217.8,15580.0,200.366,201.3921,200.2274,201.3274,15580.0
2020-02-20 11:45:00,217.68,217.69,216.72,216.92,29670.0,201.2165,201.2257,200.3291,200.5139,29670.0
2020-02-20 11:50:00,216.86,217.88,216.63,217.72,9248.0,200.4585,201.4013,200.2459,201.2534,9248.0
2020-02-20 11:55:00,217.71,217.81,217.33,217.68,3573.0,201.2442,201.3366,200.8929,201.2165,3573.0
2020-02-20 12:00:00,217.68,217.68,217.32,217.36,8561.0,201.2165,201.2165,200.8837,200.9207,8561.0
2020-02-20 12:05:00,217.41,217.55,217.05,217.05,11333.0,200.9669,201.0963,200.6341,200.6341,11333.0
2020-02-20 12:10:00,217.02,218.07,217.02,217.97,3928.0,200.6064,201.577,200.6064,201.4845,3928.0
2020-02-20 12:15:00,217.79,217.83,217.59,217.77,5668.0,201.3181,201.3551,201.1333,201.2997,5668.0
2020-02-20 12:20:00,217.77,217.92,217.64,217.76,4822.0,201.2997,201.4383,201.1795,201.2904,4822.0
2020-02-20 12:25:00,217.78,218.06,217.67,217.72,11052.0,201.3089,201.5677,201.2072,201.2534,11052.0
2020-02-20 12:30:00,217.72,218.49,217.6,218.38,4641.0,201.2534,201.9652,201.1425,201.8635,4641.0
2020-02-20 12:35:00,218.43,218.72,218.27,218.64,5705.0,201.9097,202.1778,201.7618,202.1039,5705.0
2020-02-20 12:40:00,218.63,218.87,218.55,218.55,6708.0,202.0946,202.3165,202.0207,202.0207,6708.0
2020-02-20 12:45:00,218.76,218.98,218.59,218.72,7456.0,202.2148,202.4181,202.0576,202.1778,7456.0
2020-02-20 12:50:00,218.66,219.0,218.66,218.93,7197.0,202.1223,202.4366,202.1223,202.3719,7197.0
2020-02-20 12:55:00,218.95,219.35,218.86,219.28,7208.0,202.3904,202.7602,202.3072,202.6955,7208.0
2020-02-20 13:00:00,219.23,219.3,219.15,219.3,4616.0,202.6492,202.7139,202.5753,202.7139,4616.0
2020-02-20 13:05:00,219.15,219.58,219.15,219.5,4241.0,202.5753,202.9728,202.5753,202.8988,4241.0
2020-02-20 13:10:00,219.5,219.89,219.42,219.79,8161.0,202.8988,203.2593,202.8249,203.1669,8161.0
2020-02-20 13:15:00,219.8,219.98,219.51,219.51,6006.0,203.1761,203.3425,202.9081,202.9081,6006.0
2020-02-20 13:20:00,219.42,219.86,219.35,219.73,6365.0,202.8249,203.2316,202.7602,203.1114,6365.0
2020-02-20 13:25:00,219.73,220.16,219.62,220.08,12784.0,203.1114,203.5089,203.0097,203.435,12784.0
2020-02-20 13:30:00,220.12,220.15,219.77,219.81,7352.0,203.4719,203.4997,203.1484,203.1854,7352.0
2020-02-20 13:35:00,219.92,220.0,219.76,219.86,7035.0,203.2871,203.361,203.1392,203.2316,7035.0
2020-02-20 13:40:00,219.97,220.13,219.88,220.07,6414.0,203.3333,203.4812,203.2501,203.4257,6414.0
2020-02-20 13:45:00,220.06,220.29,220.06,220.21,16422.0,203.4165,203.6291,203.4165,203.5551,16422.0
2020-02-20 13:50:00,220.2,220.23,219.67,219.68,4204.0,203.5459,203.5736,203.056,203.0652,4204.0
2020-02-20 13:55:00,219.7,220.11,219.7,219.94,8394.0,203.0837,203.4627,203.0837,203.3055,8394.0
2020-02-20 14:00:00,220.19,220.27,220.07,220.07,4320.0,203.5366,203.6106,203.4257,203.4257,4320.0
2020-02-20 14:05:00,220.03,220.39,220.03,220.34,2201.0,203.3887,203.7215,203.3887,203.6753,2201.0
2020-02-20 14:10:00,220.42,220.67,220.4,220.41,5773.0,203.7492,203.9803,203.7307,203.74,5773.0
2020-02-20 14:15:00,220.45,220.61,219.97,220.29,8437.0,203.777,203.9249,203.3333,203.6291,8437.0
2020-02-20 14:20:00,220.22,220.39,220.14,220.39,4281.0,203.5644,203.7215,203.4904,203.7215,4281.0
2020-02-20 14:25:00,220.29,220.41,220.01,220.15,4209.0,203.6291,203.74,203.3702,203.4997,4209.0
2020-02-20 14:30:00,220.15,220.87,220.15,220.68,3950.0,203.4997,204.1652,203.4997,203.9896,3950.0
2020-02-20 14:35:00,220.73,221.1,220.73,221.1,8298.0,204.0358,204.3778,204.0358,204.3778,8298.0
2020-02-20 14:40:00,221.11,221.12,220.86,220.92,5878.0,204.387,204.3963,204.156,204.2114,5878.0
2020-02-20 14:45:00,220.96,221.04,220.87,220.88,14008.0,204.2484,204.3223,204.1652,204.1744,14008.0
2020-02-20 14:50:00,220.81,220.83,220.38,220.56,8765.0,204.1097,204.1282,203.7123,203.8786,8765.0
2020-02-20 14:55:00,220.55,220.95,220.54,220.87,8068.0,203.8694,204.2392,203.8602,204.1652,8068.0
2020-02-20 15:00:00,220.87,221.09,220.77,220.91,10173.0,204.1652,204.3686,204.0728,204.2022,10173.0
2020-02-20 15:05:00,220.97,221.05,220.53,220.53,10988.0,204.2576,204.3316,203.8509,203.8509,10988.0
2020-02-20 15:10:00,220.52,220.59,220.21,220.31,7950.0,203.8417,203.9064,203.5551,203.6476,7950.0
2020-02-20 15:15:00,220.27,220.82,220.24,220.77,14240.0,203.6106,204.119,203.5828,204.0728,14240.0
2020-02-20 15:20:00,220.8,220.89,220.68,220.89,7530.0,204.1005,204.1837,203.9896,204.1837,7530.0
2020-02-20 15:25:00,220.87,220.94,220.65,220.74,8444.0,204.1652,204.2299,203.9618,204.045,8444.0
2020-02-20 15:30:00,220.76,221.01,220.62,220.69,16249.0,204.0635,204.2946,203.9341,203.9988,16249.0
2020-02-20 15:35:00,220.68,220.68,220.14,220.2,8928.0,203.9896,203.9896,203.4904,203.5459,8928.0
2020-02-20 15:40:00,220.23,220.31,220.06,220.21,10251.0,203.5736,203.6476,203.4165,203.5551,10251.0
2020-02-20 15:45:00,220.19,220.23,219.84,219.85,14130.0,203.5366,203.5736,203.2131,203.2223,14130.0
2020-02-20 15:50:00,219.87,220.35,219.77,220.35,30445.0,203.2408,203.6845,203.1484,203.6845,30445.0
2020-02-20 15:55:00,220.4,220.83,220.34,220.4,66564.0,203.7307,204.1282,203.6753,203.7307,66564.0
2020-02-21 09:30:00,218.57,219.32,218.45,219.03,73056.0,202.0392,202.7324,201.9282,202.4644,73056.0
2020-02-21 09:35:00,218.86,218.86,217.83,218.61,6249.0,202.3072,202.3072,201.3551,202.0761,6249.0
2020-02-21 09:40:00,218.67,218.93,218.38,218.8,10146.0,202.1316,202.3719,201.8635,202.2518,10146.0
2020-02-21 09:45:00,218.61,218.62,217.8,217.9,15744.0,202.0761,202.0854,201.3274,201.4198,15744.0
2020-02-21 09:50:00,217.88,218.16,216.77,217.5,13626.0,201.4013,201.6602,200.3753,201.0501,13626.0
2020-02-21 09:55:00,217.56,218.5,216.98,217.7,19610.0,201.1055,201.9744,200.5694,201.235,19610.0
2020-02-21 10:00:00,217.74,218.11,217.33,217.54,20203.0,201.2719,201.6139,200.8929,201.0871,20203.0
2020-02-21 10:05:00,217.61,218.03,217.49,217.87,15001.0,201.1518,201.54,201.0408,201.3921,15001.0
2020-02-21 10:10:00,217.88,218.13,217.67,217.85,9587.0,201.4013,201.6324,201.2072,201.3736,9587.0
2020-02-21 10:15:00,217.84,218.87,217.83,218.8,14379.0,201.3644,202.3165,201.3551,202.2518,14379.0
2020-02-21 10:20:00,218.97,219.64,218.97,219.48,3080.0,202.4089,203.0282,202.4089,202.8803,3080.0
2020-02-21 10:25:00,219.48,219.49,218.84,218.88,9383.0,202.8803,202.8896,202.2887,202.3257,9383.0
2020-02-21 10:30:00,218.75,218.9,218.32,218.57,16094.0,202.2055,202.3442,201.8081,202.0392,16094.0
2020-02-21 10:35:00,218.64,218.83,218.56,218.65,4915.0,202.1039,202.2795,202.0299,202.1131,4915.0
2020-02-21 10:40:00,218.73,218.76,218.22,218.33,11270.0,202.1871,202.2148,201.7156,201.8173,11270.0
2020-02-21 10:45:00,218.41,219.14,218.37,219.0,3809.0,201.8913,202.566,201.8543,202.4366,3809.0
2020-02-21 10:50:00,219.15,219.4,219.15,219.31,5757.0,202.5753,202.8064,202.5753,202.7232,5757.0
2020-02-21 10:55:00,219.16,219.28,219.08,219.21,12745.0,202.5845,202.6955,202.5106,202.6307,12745.0
2020-02-21 11:00:00,219.24,219.82,219.2,219.74,5400.0,202.6585,203.1946,202.6215,203.1207,5400.0
2020-02-21 11:05:00,219.8,219.8,219.47,219.54,4309.0,203.1761,203.1761,202.8711,202.9358,4309.0
2020-02-21 11:10:00,219.52,219.74,219.22,219.74,3898.0,202.9173,203.1207,202.64,203.1207,3898.0
2020-02-21 11:15:00,219.79,219.79,219.15,219.34,3609.0,203.1669,203.1669,202.5753,202.7509,3609.0
2020-02-21 11:20:00,219.31,219.7,219.29,219.34,6605.0,202.7232,203.0837,202.7047,202.7509,6605.0
2020-02-21 11:25:00,219.29,219.45,219.17,219.2,3303.0,202.7047,202.8526,202.5938,202.6215,3303.0
2020-02-21 11:30:00,219.24,219.41,219.1,219.13,10277.0,202.6585,202.8156,202.5291,202.5568,10277.0
2020-02-21 11:35:00,219.12,219.12,218.94,218.96,2836.0,202.5476,202.5476,202.3812,202.3997,2836.0
2020-02-21 11:40:00,218.98,219.12,218.85,219.07,12599.0,202.4181,202.5476,202.298,202.5013,12599.0
2020-02-21 11:45:00,219.11,219.51,219.11,219.51,8478.0,202.5383,202.9081,202.5383,202.9081,8478.0
2020-02-21 11:50:00,219.56,219.63,219.25,219.38,13031.0,202.9543,203.019,202.6677,202.7879,13031.0
2020-02-21 11:55:00,219.29,219.35,219.09,219.17,6698.0,202.7047,202.7602,202.5198,202.5938,6698.0
2020-02-21 12:00:00,219.26,219.54,219.17,219.42,9085.0,202.677,202.9358,202.5938,202.8249,9085.0
2020-02-21 12:05:00,219.54,219.54,218.79,218.83,13851.0,202.9358,202.9358,202.2425,202.2795,13851.0
2020-02-21 12:10:00,218.82,218.99,218.79,218.99,4599.0,202.2702,202.4274,202.2425,202.4274,4599.0
2020-02-21 12:15:00,219.0,219.04,218.66,218.7,8417.0,202.4366,202.4736,202.1223,202.1593,8417.0
2020-02-21 12:20:00,218.63,218.92,218.44,218.57,6921.0,202.0946,202.3627,201.919,202.0392,6921.0
2020-02-21 12:25:00,218.48,218.55,218.34,218.55,4984.0,201.956,202.0207,201.8265,202.0207,4984.0
2020-02-21 12:30:00,218.59,218.75,218.41,218.43,12039.0,202.0576,202.2055,201.8913,201.9097,12039.0
2020-02-21 12:35:00,218.39,218.64,218.24,218.61,6786.0,201.8728,202.1039,201.7341,202.0761,6786.0
2020-02-21 12:40:00,218.63,218.65,218.44,218.46,8230.0,202.0946,202.1131,201.919,201.9375,8230.0
2020-02-21 12:45:00,218.47,218.7,218.4,218.4,4057.0,201.9467,202.1593,201.882,201.882,4057.0
2020-02-21 12:50:00,218.44,218.52,218.3,218.34,3569.0,201.919,201.9929,201.7896,201.8265,3569.0
2020-02-21 12:55:00,218.38,218.48,218.3,218.42,3866.0,201.8635,201.956,201.7896,201.9005,3866.0
2020-02-21 13:00:00,218.38,218.59,218.3,218.5,5719.0,201.8635,202.0576,201.7896,201.9744,5719.0
2020-02-21 13:05:00,218.5,218.65,218.34,218.46,4330.0,201.9744,202.1131,201.8265,201.9375,4330.0
2020-02-21 13:10:00,218.41,218.5,218.04,218.13,5692.0,201.8913,201.9744,201.5492,201.6324,5692.0
2020-02-21 13:15:00,218.16,218.49,218.11,218.42,7620.0,201.6602,201.9652,201.6139,201.9005,7620.0
2020-02-21 13:20:00,218.45,218.45,217.93,218.08,7109.0,201.9282,201.9282,201.4476,201.5862,7109.0
2020-02-21 13:25:00,218.18,218.4,217.93,218.01,7114.0,201.6787,201.882,201.4476,201.5215,7114.0
2020-02-21 13:30:00,217.95,218.04,217.81,217.9,5752.0,201.466,201.5492,201.3366,201.4198,5752.0
2020-02-21 13:35:00,217.97,218.03,217.32,217.51,11689.0,201.4845,201.54,200.8837,201.0593,11689.0
2020-02-21 13:40:00,217.57,217.96,217.52,217.79,4725.0,201.1148,201.4753,201.0686,201.3181,4725.0
2020-02-21 13:45:00,217.78,217.84,217.61,217.84,8929.0,201.3089,201.3644,201.1518,201.3644,8929.0
2020-02-21 13:50:00,217.75,218.05,217.75,217.85,9548.0,201.2812,201.5585,201.2812,201.3736,9548.0
2020-02-21 13:55:00,217.88,218.19,217.87,218.18,5434.0,201.4013,201.6879,201.3921,201.6787,5434.0
2020-02-21 14:00:00,218.12,218.65,218.1,218.47,6495.0,201.6232,202.1131,201.6047,201.9467,6495.0
2020-02-21 14:05:00,218.38,218.6,218.27,218.6,9115.0,201.8635,202.0669,201.7618,202.0669,9115.0
2020-02-21 14:10:00,218.52,218.67,218.35,218.35,7925.0,201.9929,202.1316,201.8358,201.8358,7925.0
2020-02-21 14:15:00,218.36,218.44,217.77,218.14,7723.0,201.845,201.919,201.2997,201.6417,7723.0
2020-02-21 14:20:00,218.22,218.39,218.14,218.15,7416.0,201.7156,201.8728,201.6417,201.6509,7416.0
2020-02-21 14:25:00,218.1,218.61,218.1,218.59,4556.0,201.6047,202.0761,201.6047,202.0576,4556.0
2020-02-21 14:30:00,218.59,218.8,218.56,218.64,5365.0,202.0576,202.2518,202.0299,202.1039,5365.0
2020-02-21 14:35:00,218.67,218.71,218.5,218.66,5644.0,202.1316,202.1686,201.9744,202.1223,5644.0
2020-02-21 14:40:00,218.61,218.93,218.57,218.83,3892.0,202.0761,202.3719,202.0392,202.2795,3892.0
2020-02-21 14:45:00,218.76,218.77,218.4,218.4,6529.0,202.2148,202.224,201.882,201.882,6529.0
2020-02-21 14:50:00,218.39,218.45,218.31,218.31,6230.0,201.8728,201.9282,201.7988,201.7988,6230.0
2020-02-21 14:55:00,218.31,218.52,218.22,218.22,5623.0,201.7988,201.9929,201.7156,201.7156,5623.0
2020-02-21 15:00:00,218.28,218.45,218.07,218.14,6389.0,201.7711,201.9282,201.577,201.6417,6389.0
2020-02-21 15:05:00,218.1,218.1,217.78,217.79,5917.0,201.6047,201.6047,201.3089,201.3181,5917.0
2020-02-21 15:10:00,217.81,218.01,217.81,217.97,7446.0,201.3366,201.5215,201.3366,201.4845,7446.0
2020-02-21 15:15:00,217.97,217.97,217.63,217.66,7229.0,201.4845,201.4845,201.1702,201.198,7229.0
2020-02-21 15:20:00,217.62,217.63,217.4,217.48,11556.0,201.161,201.1702,200.9576,201.0316,11556.0
2020-02-21 15:25:00,217.47,217.51,217.17,217.3,15316.0,201.0223,201.0593,200.745,200.8652,15316.0
2020-02-21 15:30:00,217.3,217.47,216.91,216.94,16363.0,200.8652,201.0223,200.5047,200.5324,16363.0
2020-02-21 15:35:00,216.97,217.54,216.97,217.46,13826.0,200.5602,201.0871,200.5602,201.0131,13826.0
2020-02-21 15:40:00,217.49,217.49,217.11,217.28,14139.0,201.0408,201.0408,200.6896,200.8467,14139.0
2020-02-21 15:45:00,217.3,217.52,217.02,217.22,26103.0,200.8652,201.0686,200.6064,200.7913,26103.0
2020-02-21 15:50:00,217.23,218.0,217.18,217.95,65835.0,200.8005,201.5123,200.7543,201.466,65835.0
2020-02-21 15:55:00,217.95,217.99,216.97,217.18,139801.0,201.466,201.503,200.5602,200.7543,139801.0
2020-02-24 09:30:00,207.87,210.12,206.39,208.27,82075.0,192.1484,194.2282,190.7803,192.5182,82075.0
2020-02-24 09:35:00,208.69,208.69,206.03,206.99,61539.0,192.9064,192.9064,190.4476,191.335,61539.0
2020-02-24 09:40:00,206.96,207.22,204.02,204.03,80763.0,191.3072,191.5476,188.5896,188.5988,80763.0
2020-02-24 09:45:00,204.26,206.02,204.09,205.9,38527.0,188.8114,190.4383,188.6543,190.3274,38527.0
2020-02-24 09:50:00,205.73,205.89,204.51,205.7,38871.0,190.1703,190.3182,189.0425,190.1425,38871.0
2020-02-24 09:55:00,205.54,205.71,204.33,204.53,48275.0,189.9946,190.1518,188.8762,189.061,48275.0
2020-02-24 10:00:00,204.34,204.86,204.07,204.47,25689.0,188.8854,189.3661,188.6358,189.0056,25689.0
2020-02-24 10:05:00,204.43,205.16,204.43,205.16,25520.0,188.9686,189.6434,188.9686,189.6434,25520.0
2020-02-24 10:10:00,205.05,205.3,204.53,205.07,23094.0,189.5417,189.7728,189.061,189.5602,23094.0
2020-02-24 10:15:00,205.01,205.48,204.77,205.01,34311.0,189.5047,189.9392,189.2829,189.5047,34311.0
2020-02-24 10:20:00,205.14,205.33,204.69,204.88,23162.0,189.6249,189.8005,189.2089,189.3846,23162.0
2020-02-24 10:25:00,204.81,205.09,203.88,204.06,38340.0,189.3198,189.5787,188.4602,188.6266,38340.0
2020-02-24 10:30:00,204.06,204.18,203.68,203.8,44594.0,188.6266,188.7375,188.2753,188.3862,44594.0
2020-02-24 10:35:00,203.87,203.99,203.32,203.56,29666.0,188.4509,188.5619,187.9425,188.1644,29666.0
2020-02-24 10:40:00,203.49,203.49,202.82,203.22,28066.0,188.0997,188.0997,187.4804,187.8501,28066.0
2020-02-24 10:45:00,203.14,203.35,202.93,203.16,32262.0,187.7762,187.9703,187.582,187.7946,32262.0
2020-02-24 10:50:00,203.09,204.15,203.09,203.93,30454.0,187.7299,188.7098,187.7299,188.5064,30454.0
2020-02-24 10:55:00,204.02,204.52,203.91,204.25,24017.0,188.5896,189.0518,188.4879,188.8022,24017.0
2020-02-24 11:00:00,204.31,204.41,203.53,203.74,32889.0,188.8577,188.9501,188.1367,188.3308,32889.0
2020-02-24 11:05:00,203.7,203.72,203.25,203.49,14596.0,188.2938,188.3123,187.8778,188.0997,14596.0
2020-02-24 11:10:00,203.45,203.67,202.94,203.07,18917.0,188.0627,188.2661,187.5913,187.7114,18917.0
2020-02-24 11:15:00,203.07,203.6,203.0,203.28,18345.0,187.7114,188.2014,187.6467,187.9056,18345.0
2020-02-24 11:20:00,203.34,203.52,203.12,203.26,10615.0,187.961,188.1274,187.7577,187.8871,10615.0
2020-02-24 11:25:00,203.07,203.19,202.44,202.91,14361.0,187.7114,187.8224,187.1291,187.5635,14361.0
2020-02-24 11:30:00,202.85,203.08,202.31,202.5,32905.0,187.5081,187.7207,187.0089,187.1846,32905.0
2020-02-24 11:35:00,202.44,202.78,202.27,202.63,14610.0,187.1291,187.4434,186.972,187.3047,14610.0
2020-02-24 11:40:00,202.59,202.63,201.92,202.18,16060.0,187.2678,187.3047,186.6484,186.8888,16060.0
2020-02-24 11:45:00,202.26,202.3,201.8,201.99,19207.0,186.9627,186.9997,186.5375,186.7131,19207.0
2020-02-24 11:50:00,202.02,202.34,201.8,201.88,15090.0,186.7409,187.0367,186.5375,186.6114,15090.0
2020-02-24 11:55:00,201.81,202.34,201.62,202.15,16407.0,186.5467,187.0367,186.3711,186.861,16407.0
2020-02-24 12:00:00,201.97,202.06,201.5,201.85,13080.0,186.6946,186.7778,186.2602,186.5837,13080.0
2020-02-24 12:05:00,201.87,201.87,201.19,201.19,11121.0,186.6022,186.6022,185.9736,185.9736,11121.0
2020-02-24 12:10:00,201.12,201.23,200.84,200.91,22878.0,185.9089,186.0106,185.6501,185.7148,22878.0
2020-02-24 12:15:00,200.92,201.01,200.52,200.99,15153.0,185.7241,185.8072,185.3543,185.7888,15153.0
2020-02-24 12:20:00,200.94,201.24,200.88,200.97,16294.0,185.7425,186.0199,185.6871,185.7703,16294.0
2020-02-24 12:25:00,200.9,200.99,200.69,200.75,13527.0,185.7056,185.7888,185.5115,185.5669,13527.0
2020-02-24 12:30:00,200.72,200.99,200.6,200.72,20531.0,185.5392,185.7888,185.4283,185.5392,20531.0
2020-02-24 12:35:00,200.82,201.55,200.75,201.36,18117.0,185.6316,186.3064,185.5669,186.1308,18117.0
2020-02-24 12:40:00,201.39,201.89,201.39,201.83,16138.0,186.1585,186.6207,186.1585,186.5652,16138.0
2020-02-24 12:45:00,201.81,201.83,201.17,201.28,19335.0,186.5467,186.5652,185.9551,186.0568,19335.0
2020-02-24 12:50:00,201.25,201.25,200.86,201.03,14506.0,186.0291,186.0291,185.6686,185.8257,14506.0
2020-02-24 12:55:00,201.05,201.05,200.39,200.39,18447.0,185.8442,185.8442,185.2341,185.2341,18447.0
2020-02-24 13:00:00,200.35,200.42,200.13,200.3,16715.0,185.1972,185.2619,184.9938,185.1509,16715.0
2020-02-24 13:05:00,200.35,200.65,200.28,200.43,17422.0,185.1972,185.4745,185.1325,185.2711,17422.0
2020-02-24 13:10:00,200.42,200.48,200.07,200.15,43121.0,185.2619,185.3173,184.9383,185.0123,43121.0
2020-02-24 13:15:00,200.16,200.54,200.05,200.45,27830.0,185.0215,185.3728,184.9199,185.2896,27830.0
2020-02-24 13:20:00,200.54,200.96,200.45,200.58,15383.0,185.3728,185.761,185.2896,185.4098,15383.0
2020-02-24 13:25:00,200.46,201.33,200.43,201.27,17245.0,185.2988,186.103,185.2711,186.0476,17245.0
2020-02-24 13:30:00,201.27,201.27,200.83,201.01,35005.0,186.0476,186.0476,185.6409,185.8072,35005.0
2020-02-24 13:35:00,200.94,201.24,200.87,200.95,26628.0,185.7425,186.0199,185.6778,185.7518,26628.0
2020-02-24 13:40:00,200.95,200.98,200.6,200.98,12634.0,185.7518,185.7795,185.4283,185.7795,12634.0
2020-02-24 13:45:00,200.95,201.67,200.89,201.6,11554.0,185.7518,186.4173,185.6963,186.3526,11554.0
2020-02-24 13:50:00,201.62,201.82,201.5,201.74,11453.0,186.3711,186.556,186.2602,186.482,11453.0
2020-02-24 13:55:00,201.73,201.95,201.5,201.87,25742.0,186.4728,186.6762,186.2602,186.6022,25742.0
2020-02-24 14:00:00,201.88,202.1,201.69,201.89,16440.0,186.6114,186.8148,186.4358,186.6207,16440.0
2020-02-24 14:05:00,201.89,202.0,201.42,201.44,17365.0,186.6207,186.7224,186.1862,186.2047,17365.0
2020-02-24 14:10:00,201.53,201.75,201.19,201.19,23208.0,186.2879,186.4913,185.9736,185.9736,23208.0
2020-02-24 14:15:00,201.15,201.68,201.15,201.65,19738.0,185.9367,186.4266,185.9367,186.3988,19738.0
2020-02-24 14:20:00,201.61,201.92,201.6,201.79,10704.0,186.3619,186.6484,186.3526,186.5283,10704.0
2020-02-24 14:25:00,201.86,202.26,201.84,201.98,18161.0,186.593,186.9627,186.5745,186.7039,18161.0
2020-02-24 14:30:00,202.04,202.19,201.75,201.88,36000.0,186.7593,186.898,186.4913,186.6114,36000.0
2020-02-24 14:35:00,202.05,202.58,201.92,202.52,13759.0,186.7686,187.2585,186.6484,187.203,13759.0
2020-02-24 14:40:00,202.55,202.83,202.42,202.77,13598.0,187.2308,187.4896,187.1106,187.4341,13598.0
2020-02-24 14:45:00,202.83,203.04,202.59,202.92,13905.0,187.4896,187.6837,187.2678,187.5728,13905.0
2020-02-24 14:50:00,202.93,203.26,202.74,203.26,12996.0,187.582,187.8871,187.4064,187.8871,12996.0
2020-02-24 14:55:00,203.16,203.62,203.11,203.27,16576.0,187.7946,188.2198,187.7484,187.8963,16576.0
2020-02-24 15:00:00,203.27,203.78,203.19,203.51,15375.0,187.8963,188.3677,187.8224,188.1182,15375.0
2020-02-24 15:05:00,203.53,203.77,203.44,203.44,26817.0,188.1367,188.3585,188.0535,188.0535,26817.0
2020-02-24 15:10:00,203.46,203.52,202.81,202.98,23674.0,188.072,188.1274,187.4711,187.6283,23674.0
2020-02-24 15:15:00,202.89,203.14,202.72,202.84,14941.0,187.5451,187.7762,187.3879,187.4988,14941.0
2020-02-24 15:20:00,202.78,202.98,202.59,202.71,20486.0,187.4434,187.6283,187.2678,187.3787,20486.0
2020-02-24 15:25:00,202.65,202.65,202.18,202.19,18399.0,187.3232,187.3232,186.8888,186.898,18399.0
2020-02-24 15:30:00,202.27,202.41,201.93,202.12,24969.0,186.972,187.1014,186.6577,186.8333,24969.0
2020-02-24 15:35:00,202.11,202.13,201.54,201.57,21310.0,186.8241,186.8425,186.2972,186.3249,21310.0
2020-02-24 15:40:00,201.65,201.73,200.82,200.92,31916.0,186.3988,186.4728,185.6316,185.7241,31916.0
2020-02-24 15:45:00,200.9,201.43,200.9,201.26,54496.0,185.7056,186.1955,185.7056,186.0383,54496.0
2020-02-24 15:50:00,201.18,201.22,200.4,200.96,59303.0,185.9644,186.0014,185.2434,185.761,59303.0
2020-02-24 15:55:00,200.85,201.09,200.35,200.44,130264.0,185.6593,185.8812,185.1972,185.2804,130264.0
2020-02-25 09:30:00,203.34,203.94,202.31,203.48,38278.0,187.961,188.5156,187.0089,188.0904,38278.0
2020-02-25 09:35:00,203.04,203.86,202.14,203.56,18715.0,187.6837,188.4417,186.8518,188.1644,18715.0
2020-02-25 09:40:00,203.15,203.4,201.32,201.32,15877.0,187.7854,188.0165,186.0938,186.0938,15877.0
2020-02-25 09:45:00,201.38,201.82,200.51,201.48,22711.0,186.1493,186.556,185.3451,186.2417,22711.0
2020-02-25 09:50:00,201.18,203.05,201.15,202.86,11804.0,185.9644,187.693,185.9367,187.5173,11804.0
2020-02-25 09:55:00,202.55,202.77,202.02,202.53,10377.0,187.2308,187.4341,186.7409,187.2123,10377.0
2020-02-25 10:00:00,202.63,203.67,202.59,202.86,18372.0,187.3047,188.2661,187.2678,187.5173,18372.0
2020-02-25 10:05:00,202.72,202.72,201.74,201.87,22410.0,187.3879,187.3879,186.482,186.6022,22410.0
2020-02-25 10:10:00,201.74,202.12,201.2,201.34,13991.0,186.482,186.8333,185.9829,186.1123,13991.0
2020-02-25 10:15:00,201.41,201.61,201.15,201.44,8873.0,186.177,186.3619,185.9367,186.2047,8873.0
2020-02-25 10:20:00,201.31,201.32,200.6,200.77,9533.0,186.0846,186.0938,185.4283,185.5854,9533.0
2020-02-25 10:25:00,200.76,200.76,199.46,200.0,22750.0,185.5762,185.5762,184.3745,184.8736,22750.0
2020-02-25 10:30:00,200.06,200.44,199.42,200.13,20457.0,184.9291,185.2804,184.3375,184.9938,20457.0
2020-02-25 10:35:00,200.18,200.84,199.88,200.09,47121.0,185.04,185.6501,184.7627,184.9568,47121.0
2020-02-25 10:40:00,200.15,200.18,199.81,200.09,15989.0,185.0123,185.04,184.698,184.9568,15989.0
2020-02-25 10:45:00,200.06,200.43,199.46,199.64,13450.0,184.9291,185.2711,184.3745,184.5409,13450.0
2020-02-25 10:50:00,199.5,199.5,197.87,198.55,27712.0,184.4115,184.4115,182.9047,183.5333,27712.0
2020-02-25 10:55:00,198.47,199.58,198.14,199.58,26867.0,183.4594,184.4854,183.1543,184.4854,26867.0
2020-02-25 11:00:00,199.51,199.75,198.87,199.02,11727.0,184.4207,184.6425,183.8291,183.9678,11727.0
2020-02-25 11:05:00,199.14,199.29,198.46,198.83,14874.0,184.0787,184.2173,183.4501,183.7921,14874.0
2020-02-25 11:10:00,199.0,199.37,198.49,198.69,20113.0,183.9493,184.2913,183.4778,183.6627,20113.0
2020-02-25 11:15:00,198.82,199.17,198.4,198.46,14813.0,183.7829,184.1064,183.3946,183.4501,14813.0
2020-02-25 11:20:00,198.5,198.83,198.08,198.22,8152.0,183.4871,183.7921,183.0989,183.2283,8152.0
2020-02-25 11:25:00,198.22,199.0,198.21,198.74,13777.0,183.2283,183.9493,183.219,183.7089,13777.0
2020-02-25 11:30:00,198.74,199.13,198.37,198.52,22948.0,183.7089,184.0694,183.3669,183.5056,22948.0
2020-02-25 11:35:00,198.5,198.5,197.89,198.04,44826.0,183.4871,183.4871,182.9232,183.0619,44826.0
2020-02-25 11:40:00,198.06,198.18,197.51,197.51,33142.0,183.0804,183.1913,182.572,182.572,33142.0
2020-02-25 11:45:00,197.44,198.13,197.42,197.68,14541.0,182.5073,183.1451,182.4888,182.7291,14541.0
2020-02-25 11:50:00,197.67,197.93,197.51,197.73,36291.0,182.7199,182.9602,182.572,182.7753,36291.0
2020-02-25 11:55:00,197.63,198.44,197.52,198.21,15709.0,182.6829,183.4316,182.5812,183.219,15709.0
2020-02-25 12:00:00,198.42,198.47,197.59,197.7,13546.0,183.4131,183.4594,182.6459,182.7476,13546.0
2020-02-25 12:05:00,197.72,197.74,196.8,196.95,15619.0,182.7661,182.7846,181.9157,182.0543,15619.0
2020-02-25 12:10:00,196.92,197.25,196.73,197.0,12470.0,182.0266,182.3316,181.851,182.1005,12470.0
2020-02-25 12:15:00,196.99,197.15,196.11,196.46,17657.0,182.0913,182.2392,181.2778,181.6014,17657.0
2020-02-25 12:20:00,196.41,196.49,196.05,196.14,11183.0,181.5552,181.6291,181.2224,181.3056,11183.0
2020-02-25 12:25:00,196.17,196.17,195.65,195.83,20067.0,181.3333,181.3333,180.8526,181.019,20067.0
2020-02-25 12:30:00,195.86,196.48,195.66,196.13,18487.0,181.0468,181.6199,180.8619,181.2963,18487.0
2020-02-25 12:35:00,196.14,196.22,195.87,195.99,17736.0,181.3056,181.3795,181.056,181.1669,17736.0
2020-02-25 12:40:00,196.0,196.0,195.0,195.33,32742.0,181.1762,181.1762,180.2518,180.5568,32742.0
2020-02-25 12:45:00,195.19,195.19,194.75,194.93,18346.0,180.4274,180.4274,180.0207,180.1871,18346.0
2020-02-25 12:50:00,194.8,195.06,194.74,195.06,16198.0,180.0669,180.3073,180.0115,180.3073,16198.0
2020-02-25 12:55:00,195.06,195.09,194.22,194.57,15657.0,180.3073,180.335,179.5308,179.8543,15657.0
2020-02-25 13:00:00,194.46,194.77,194.1,194.1,18972.0,179.7526,180.0392,179.4199,179.4199,18972.0
2020-02-25 13:05:00,194.2,194.34,193.85,194.09,19422.0,179.5123,179.6417,179.1888,179.4106,19422.0
2020-02-25 13:10:00,194.11,194.29,193.69,193.87,22031.0,179.4291,179.5955,179.0409,179.2073,22031.0
2020-02-25 13:15:00,193.72,193.97,193.37,193.41,10553.0,179.0686,179.2997,178.7451,178.7821,10553.0
2020-02-25 13:20:00,193.26,193.47,192.96,193.3,21357.0,178.6434,178.8375,178.3661,178.6804,21357.0
2020-02-25 13:25:00,193.37,193.44,193.15,193.34,23136.0,178.7451,178.8098,178.5417,178.7173,23136.0
2020-02-25 13:30:00,193.32,193.32,192.65,192.85,17707.0,178.6989,178.6989,178.0795,178.2644,17707.0
2020-02-25 13:35:00,192.87,192.87,192.36,192.4,7865.0,178.2829,178.2829,177.8115,177.8484,7865.0
2020-02-25 13:40:00,192.37,192.95,192.3,192.84,18843.0,177.8207,178.3568,177.756,178.2552,18843.0
2020-02-25 13:45:00,192.86,192.9,192.2,192.2,17345.0,178.2736,178.3106,177.6636,177.6636,17345.0
2020-02-25 13:50:00,192.36,192.55,191.68,191.84,15439.0,177.8115,177.9871,177.1829,177.3308,15439.0
2020-02-25 13:55:00,191.85,192.17,191.39,191.4,10795.0,177.34,177.6358,176.9148,176.9241,10795.0
2020-02-25 14:00:00,191.33,191.41,190.69,191.17,19578.0,176.8594,176.9333,176.2678,176.7115,19578.0
2020-02-25 14:05:00,191.37,191.52,189.94,190.09,25099.0,176.8963,177.035,175.5745,175.7131,25099.0
2020-02-25 14:10:00,190.19,191.68,190.18,191.22,17138.0,175.8056,177.1829,175.7963,176.7577,17138.0
2020-02-25 14:15:00,191.29,191.59,190.45,190.79,25320.0,176.8224,177.0997,176.0459,176.3602,25320.0
2020-02-25 14:20:00,190.84,191.66,190.8,191.15,15943.0,176.4064,177.1644,176.3694,176.693,15943.0
2020-02-25 14:25:00,191.01,191.35,190.35,190.43,17232.0,176.5636,176.8779,175.9535,176.0274,17232.0
2020-02-25 14:30:00,190.57,191.15,190.17,190.59,32471.0,176.1568,176.693,175.7871,176.1753,32471.0
2020-02-25 14:35:00,190.44,190.44,189.36,189.8,25557.0,176.0367,176.0367,175.0384,175.4451,25557.0
2020-02-25 14:40:00,189.76,190.78,189.71,190.78,24530.0,175.4081,176.351,175.3619,176.351,24530.0
2020-02-25 14:45:00,190.74,191.1,190.26,190.87,33072.0,176.314,176.6468,175.8703,176.4342,33072.0
2020-02-25 14:50:00,191.12,191.46,190.62,191.46,12164.0,176.6652,176.9795,176.2031,176.9795,12164.0
2020-02-25 14:55:00,191.47,191.75,191.19,191.32,13786.0,176.9888,177.2476,176.73,176.8501,13786.0
2020-02-25 15:00:00,191.57,192.97,191.57,192.16,34680.0,177.0812,178.3753,177.0812,177.6266,34680.0
2020-02-25 15:05:00,192.07,192.8,191.9,191.93,14394.0,177.5434,178.2182,177.3863,177.414,14394.0
2020-02-25 15:10:00,192.11,192.11,191.59,191.65,14142.0,177.5804,177.5804,177.0997,177.1552,14142.0
2020-02-25 15:15:00,191.67,191.94,191.23,191.28,14543.0,177.1737,177.4232,176.7669,176.8131,14543.0
2020-02-25 15:20:00,191.3,191.42,190.66,191.08,23478.0,176.8316,176.9426,176.24,176.6283,23478.0
2020-02-25 15:25:00,191.18,191.48,190.88,191.31,21210.0,176.7207,176.998,176.4434,176.8409,21210.0
2020-02-25 15:30:00,191.22,191.24,190.31,190.94,30303.0,176.7577,176.7762,175.9165,176.4989,30303.0
2020-02-25 15:35:00,190.98,190.98,190.28,190.8,37035.0,176.5358,176.5358,175.8888,176.3694,37035.0
2020-02-25 15:40:00,190.8,191.46,190.8,191.03,26247.0,176.3694,176.9795,176.3694,176.5821,26247.0
2020-02-25 15:45:00,191.13,192.06,191.13,191.33,21843.0,176.6745,177.5342,176.6745,176.8594,21843.0
2020-02-25 15:50:00,191.51,191.85,191.1,191.63,45095.0,177.0258,177.34,176.6468,177.1367,45095.0
2020-02-25 15:55:00,191.62,191.89,191.22,191.76,127086.0,177.1274,177.377,176.7577,177.2568,127086.0
2020-02-26 09:30:00,193.72,194.92,192.5,194.92,34184.0,179.0686,180.1778,177.9409,180.1778,34184.0
2020-02-26 09:35:00,194.93,195.5,193.84,194.09,24124.0,180.1871,180.714,179.1795,179.4106,24124.0
2020-02-26 09:40:00,194.2,195.35,193.83,194.38,38708.0,179.5123,180.5753,179.1703,179.6787,38708.0
2020-02-26 09:45:00,194.39,194.67,193.0,193.43,72829.0,179.6879,179.9468,178.4031,178.8005,72829.0
2020-02-26 09:50:00,193.25,194.53,193.09,194.15,18014.0,178.6342,179.8173,178.4863,179.4661,18014.0
2020-02-26 09:55:00,194.31,194.49,193.58,193.99,18539.0,179.614,179.7804,178.9392,179.3182,18539.0
2020-02-26 10:00:00,193.97,194.54,193.9,194.16,19985.0,179.2997,179.8266,179.235,179.4753,19985.0
2020-02-26 10:05:00,194.16,194.73,194.11,194.25,28469.0,179.4753,180.0022,179.4291,179.5585,28469.0
2020-02-26 10:10:00,194.28,194.44,193.61,194.44,20200.0,179.5863,179.7341,178.9669,179.7341,20200.0
2020-02-26 10:15:00,194.64,195.0,194.42,194.47,25919.0,179.919,180.2518,179.7157,179.7619,25919.0
2020-02-26 10:20:00,194.67,195.04,193.9,194.25,20651.0,179.9468,180.2888,179.235,179.5585,20651.0
2020-02-26 10:25:00,194.34,194.88,194.26,194.3,27562.0,179.6417,180.1409,179.5678,179.6047,27562.0
2020-02-26 10:30:00,194.36,194.62,192.44,193.66,47588.0,179.6602,179.9005,177.8854,179.0131,47588.0
2020-02-26 10:35:00,193.69,194.18,193.3,193.69,16410.0,179.0409,179.4938,178.6804,179.0409,16410.0
2020-02-26 10:40:00,193.83,194.61,193.54,194.59,31731.0,179.1703,179.8913,178.9022,179.8728,31731.0
2020-02-26 10:45:00,194.53,194.87,194.5,194.84,17356.0,179.8173,180.1316,179.7896,180.1039,17356.0
2020-02-26 10:50:00,194.81,195.15,194.42,194.67,19000.0,180.0762,180.3905,179.7157,179.9468,19000.0
2020-02-26 10:55:00,194.61,194.8,194.41,194.42,10663.0,179.8913,180.0669,179.7064,179.7157,10663.0
2020-02-26 11:00:00,194.42,194.67,193.69,194.09,26507.0,179.7157,179.9468,179.0409,179.4106,26507.0
2020-02-26 11:05:00,194.03,194.09,193.25,193.25,25152.0,179.3552,179.4106,178.6342,178.6342,25152.0
2020-02-26 11:10:00,193.31,193.31,192.47,193.01,19320.0,178.6896,178.6896,177.9131,178.4123,19320.0
2020-02-26 11:15:00,192.85,193.75,192.84,193.75,12742.0,178.2644,179.0963,178.2552,179.0963,12742.0
2020-02-26 11:20:00,193.75,194.77,193.75,194.53,34442.0,179.0963,180.0392,179.0963,179.8173,34442.0
2020-02-26 11:25:00,194.44,194.71,194.21,194.4,12524.0,179.7341,179.9837,179.5215,179.6972,12524.0
2020-02-26 11:30:00,194.45,194.88,193.67,194.88,81290.0,179.7434,180.1409,179.0224,180.1409,81290.0
2020-02-26 11:35:00,194.86,195.34,194.46,195.18,21871.0,180.1224,180.5661,179.7526,180.4182,21871.0
2020-02-26 11:40:00,195.25,195.32,194.98,195.09,8590.0,180.4829,180.5476,180.2333,180.335,8590.0
2020-02-26 11:45:00,195.05,195.08,194.29,194.29,21476.0,180.298,180.3257,179.5955,179.5955,21476.0
2020-02-26 11:50:00,194.25,194.26,193.53,193.66,20881.0,179.5585,179.5678,178.893,179.0131,20881.0
2020-02-26 11:55:00,193.66,193.85,193.3,193.59,9723.0,179.0131,179.1888,178.6804,178.9484,9723.0
2020-02-26 12:00:00,193.56,193.75,192.74,192.84,30660.0,178.9207,179.0963,178.1627,178.2552,30660.0
2020-02-26 12:05:00,192.81,192.83,191.4,191.81,27383.0,178.2274,178.2459,176.9241,177.3031,27383.0
2020-02-26 12:10:00,191.9,192.01,191.38,191.47,16364.0,177.3863,177.4879,176.9056,176.9888,16364.0
2020-02-26 12:15:00,191.64,192.03,191.09,191.83,27099.0,177.1459,177.5064,176.6375,177.3215,27099.0
2020-02-26 12:20:00,191.93,192.11,191.34,191.75,19317.0,177.414,177.5804,176.8686,177.2476,19317.0
2020-02-26 12:25:00,191.75,192.0,191.47,191.93,7283.0,177.2476,177.4787,176.9888,177.414,7283.0
2020-02-26 12:30:00,192.0,192.56,191.98,192.07,23887.0,177.4787,177.9963,177.4602,177.5434,23887.0
2020-02-26 12:35:00,192.06,192.15,191.47,191.63,21249.0,177.5342,177.6173,176.9888,177.1367,21249.0
2020-02-26 12:40:00,191.68,191.87,191.54,191.68,10801.0,177.1829,177.3585,177.0535,177.1829,10801.0
2020-02-26 12:45:00,191.65,192.06,191.65,191.77,12754.0,177.1552,177.5342,177.1552,177.2661,12754.0
2020-02-26 12:50:00,191.78,192.06,191.18,191.21,12330.0,177.2753,177.5342,176.7207,176.7484,12330.0
2020-02-26 12:55:00,191.25,191.75,191.06,191.71,10216.0,176.7854,177.2476,176.6098,177.2106,10216.0
2020-02-26 13:00:00,191.62,192.13,191.62,191.81,8286.0,177.1274,177.5989,177.1274,177.3031,8286.0
2020-02-26 13:05:00,191.87,191.97,191.01,191.06,9010.0,177.3585,177.451,176.5636,176.6098,9010.0
2020-02-26 13:10:00,191.08,191.3,191.02,191.16,10404.0,176.6283,176.8316,176.5728,176.7022,10404.0
2020-02-26 13:15:00,191.17,191.5,190.79,191.04,12626.0,176.7115,177.0165,176.3602,176.5913,12626.0
2020-02-26 13:20:00,191.06,191.16,190.77,191.16,9087.0,176.6098,176.7022,176.3417,176.7022,9087.0
2020-02-26 13:25:00,191.16,191.41,190.85,191.08,44560.0,176.7022,176.9333,176.4157,176.6283,44560.0
2020-02-26 13:30:00,191.02,191.04,189.65,189.65,18964.0,176.5728,176.5913,175.3064,175.3064,18964.0
2020-02-26 13:35:00,189.78,189.93,189.13,189.28,50309.0,175.4266,175.5652,174.8258,174.9644,50309.0
2020-02-26 13:40:00,189.04,189.39,188.68,188.68,33701.0,174.7426,175.0661,174.4098,174.4098,33701.0
2020-02-26 13:45:00,188.63,190.09,188.54,189.68,60582.0,174.3636,175.7131,174.2804,175.3342,60582.0
2020-02-26 13:50:00,189.66,189.93,189.34,189.49,64237.0,175.3157,175.5652,175.0199,175.1585,64237.0
2020-02-26 13:55:00,189.52,189.55,189.1,189.25,10553.0,175.1863,175.214,174.798,174.9367,10553.0
2020-02-26 14:00:00,189.18,190.33,189.13,189.84,8795.0,174.872,175.935,174.8258,175.4821,8795.0
2020-02-26 14:05:00,189.73,190.26,189.61,189.86,11660.0,175.3804,175.8703,175.2695,175.5005,11660.0
2020-02-26 14:10:00,189.97,190.8,189.49,190.77,7254.0,175.6022,176.3694,175.1585,176.3417,7254.0
2020-02-26 14:15:00,190.78,190.9,190.05,190.14,7865.0,176.351,176.4619,175.6762,175.7594,7865.0
2020-02-26 14:20:00,190.28,190.66,190.05,190.62,8342.0,175.8888,176.24,175.6762,176.2031,8342.0
2020-02-26 14:25:00,190.81,191.1,190.24,190.24,12932.0,176.3787,176.6468,175.8518,175.8518,12932.0
2020-02-26 14:30:00,190.5,190.71,190.0,190.03,17817.0,176.0921,176.2863,175.63,175.6577,17817.0
2020-02-26 14:35:00,190.14,190.95,190.05,190.35,17146.0,175.7594,176.5081,175.6762,175.9535,17146.0
2020-02-26 14:40:00,190.24,190.32,189.42,189.77,11340.0,175.8518,175.9258,175.0938,175.4174,11340.0
2020-02-26 14:45:00,190.03,190.04,189.62,189.92,6196.0,175.6577,175.6669,175.2787,175.556,6196.0
2020-02-26 14:50:00,189.83,189.98,189.35,189.79,9608.0,175.4728,175.6115,175.0291,175.4358,9608.0
2020-02-26 14:55:00,189.73,190.08,189.03,189.03,13811.0,175.3804,175.7039,174.7333,174.7333,13811.0
2020-02-26 15:00:00,189.19,190.14,189.12,189.72,18629.0,174.8812,175.7594,174.8165,175.3711,18629.0
2020-02-26 15:05:00,189.81,189.82,189.19,189.43,17241.0,175.4543,175.4636,174.8812,175.1031,17241.0
2020-02-26 15:10:00,189.56,189.74,189.36,189.51,24946.0,175.2232,175.3896,175.0384,175.177,24946.0
2020-02-26 15:15:00,189.42,189.92,189.31,189.52,21728.0,175.0938,175.556,174.9921,175.1863,21728.0
2020-02-26 15:20:00,189.59,189.6,188.85,188.95,25893.0,175.251,175.2602,174.5669,174.6594,25893.0
2020-02-26 15:25:00,189.05,189.1,188.57,189.01,16788.0,174.7518,174.798,174.3081,174.7148,16788.0
2020-02-26 15:30:00,189.07,189.2,188.68,188.77,23635.0,174.7703,174.8905,174.4098,174.493,23635.0
2020-02-26 15:35:00,188.72,189.28,188.66,189.25,34177.0,174.4468,174.9644,174.3913,174.9367,34177.0
2020-02-26 15:40:00,189.26,189.48,188.95,189.43,28819.0,174.9459,175.1493,174.6594,175.1031,28819.0
2020-02-26 15:45:00,189.48,189.49,188.92,189.02,53463.0,175.1493,175.1585,174.6316,174.7241,53463.0
2020-02-26 15:50:00,189.0,189.48,188.9,189.0,85282.0,174.7056,175.1493,174.6132,174.7056,85282.0
2020-02-26 15:55:00,188.96,189.35,188.87,188.92,135598.0,174.6686,175.0291,174.5854,174.6316,135598.0
2020-02-27 09:30:00,184.49,184.5,181.78,183.77,57540.0,170.5367,170.5459,168.0316,169.8711,57540.0
2020-02-27 09:35:00,183.5,184.07,182.64,184.07,49715.0,169.6216,170.1485,168.8266,170.1485,49715.0
2020-02-27 09:40:00,183.73,183.84,182.42,183.35,33464.0,169.8342,169.9358,168.6232,169.4829,33464.0
2020-02-27 09:45:00,183.19,183.96,182.13,183.05,28598.0,169.335,170.0468,168.3552,169.2056,28598.0
2020-02-27 09:50:00,183.25,183.31,182.04,182.98,25868.0,169.3905,169.4459,168.272,169.1409,25868.0
2020-02-27 09:55:00,182.83,184.0,182.83,183.35,53994.0,169.0022,170.0837,169.0022,169.4829,53994.0
2020-02-27 10:00:00,183.25,183.78,182.64,182.86,24927.0,169.3905,169.8804,168.8266,169.03,24927.0
2020-02-27 10:05:00,182.8,183.95,182.74,183.22,26497.0,168.9745,170.0375,168.919,169.3627,26497.0
2020-02-27 10:10:00,183.14,184.47,182.84,184.44,22715.0,169.2888,170.5182,169.0115,170.4905,22715.0
2020-02-27 10:15:00,184.43,184.87,184.21,184.4,29519.0,170.4812,170.8879,170.2779,170.4535,29519.0
2020-02-27 10:20:00,184.44,184.73,183.44,184.05,24702.0,170.4905,170.7585,169.5661,170.13,24702.0
2020-02-27 10:25:00,184.06,184.35,183.43,183.7,19235.0,170.1392,170.4073,169.5569,169.8064,19235.0
2020-02-27 10:30:00,183.8,184.07,182.21,182.47,25919.0,169.8989,170.1485,168.4291,168.6695,25919.0
2020-02-27 10:35:00,182.43,184.33,182.43,184.3,20218.0,168.6325,170.3888,168.6325,170.3611,20218.0
2020-02-27 10:40:00,184.17,184.71,183.89,183.92,38061.0,170.2409,170.74,169.9821,170.0098,38061.0
2020-02-27 10:45:00,183.98,185.2,183.98,185.2,30416.0,170.0653,171.193,170.0653,171.193,30416.0
2020-02-27 10:50:00,185.09,185.97,184.97,185.53,12878.0,171.0913,171.9048,170.9804,171.498,12878.0
2020-02-27 10:55:00,185.39,186.87,185.3,186.87,22540.0,171.3686,172.7367,171.2854,172.7367,22540.0
2020-02-27 11:00:00,186.61,186.81,186.33,186.41,27881.0,172.4963,172.6812,172.2375,172.3115,27881.0
2020-02-27 11:05:00,186.54,186.77,186.36,186.64,22678.0,172.4316,172.6442,172.2653,172.5241,22678.0
2020-02-27 11:10:00,186.71,186.72,185.7,186.01,32535.0,172.5888,172.598,171.6552,171.9417,32535.0
2020-02-27 11:15:00,186.09,186.98,186.09,186.86,37590.0,172.0157,172.8384,172.0157,172.7274,37590.0
2020-02-27 11:20:00,186.85,186.96,186.47,186.66,12150.0,172.7182,172.8199,172.3669,172.5426,12150.0
2020-02-27 11:25:00,186.66,186.9,186.41,186.44,28008.0,172.5426,172.7644,172.3115,172.3392,28008.0
2020-02-27 11:30:00,186.39,186.91,186.33,186.73,20231.0,172.293,172.7737,172.2375,172.6073,20231.0
2020-02-27 11:35:00,186.8,187.27,186.69,187.02,56787.0,172.672,173.1064,172.5703,172.8753,56787.0
2020-02-27 11:40:00,186.94,187.9,186.94,187.49,36364.0,172.8014,173.6888,172.8014,173.3098,36364.0
2020-02-27 11:45:00,187.43,187.93,186.6,187.78,23323.0,173.2543,173.7165,172.4871,173.5779,23323.0
2020-02-27 11:50:00,187.8,188.1,187.28,188.1,28165.0,173.5963,173.8737,173.1157,173.8737,28165.0
2020-02-27 11:55:00,188.1,188.49,187.9,188.26,25079.0,173.8737,174.2342,173.6888,174.0216,25079.0
2020-02-27 12:00:00,188.26,188.61,187.96,188.11,34031.0,174.0216,174.3451,173.7442,173.8829,34031.0
2020-02-27 12:05:00,188.04,188.52,187.8,188.37,33340.0,173.8182,174.2619,173.5963,174.1232,33340.0
2020-02-27 12:10:00,188.36,188.78,188.23,188.78,29675.0,174.114,174.5022,173.9938,174.5022,29675.0
2020-02-27 12:15:00,188.76,188.76,187.96,188.06,54956.0,174.4837,174.4837,173.7442,173.8367,54956.0
2020-02-27 12:20:00,188.04,188.29,187.12,187.44,18814.0,173.8182,174.0493,172.9678,173.2636,18814.0
2020-02-27 12:25:00,187.34,187.91,187.34,187.64,9139.0,173.1711,173.698,173.1711,173.4484,9139.0
2020-02-27 12:30:00,187.56,188.81,187.5,188.53,45395.0,173.3745,174.53,173.319,174.2711,45395.0
2020-02-27 12:35:00,188.63,188.77,188.32,188.65,81013.0,174.3636,174.493,174.077,174.3821,81013.0
2020-02-27 12:40:00,188.62,189.79,188.35,189.47,65465.0,174.3543,175.4358,174.1047,175.14,65465.0
2020-02-27 12:45:00,189.49,189.5,188.76,189.11,54267.0,175.1585,175.1678,174.4837,174.8073,54267.0
2020-02-27 12:50:00,189.17,189.24,188.79,188.8,10458.0,174.8627,174.9274,174.5115,174.5207,10458.0
2020-02-27 12:55:00,188.83,189.0,188.42,188.42,9112.0,174.5484,174.7056,174.1695,174.1695,9112.0
2020-02-27 13:00:00,188.28,188.81,187.93,188.73,9384.0,174.04,174.53,173.7165,174.456,9384.0
2020-02-27 13:05:00,188.79,189.04,188.4,189.04,15248.0,174.5115,174.7426,174.151,174.7426,15248.0
2020-02-27 13:10:00,188.94,189.18,188.7,188.97,11255.0,174.6501,174.872,174.4283,174.6779,11255.0
2020-02-27 13:15:00,189.05,189.05,188.21,188.45,13626.0,174.7518,174.7518,173.9753,174.1972,13626.0
2020-02-27 13:20:00,188.43,188.66,188.26,188.56,9065.0,174.1787,174.3913,174.0216,174.2989,9065.0
2020-02-27 13:25:00,188.44,188.89,188.06,188.19,12938.0,174.1879,174.6039,173.8367,173.9568,12938.0
2020-02-27 13:30:00,188.28,188.44,187.78,187.78,8964.0,174.04,174.1879,173.5779,173.5779,8964.0
2020-02-27 13:35:00,187.77,187.83,186.98,187.37,15311.0,173.5686,173.6241,172.8384,173.1989,15311.0
2020-02-27 13:40:00,187.28,187.43,185.48,185.49,25371.0,173.1157,173.2543,171.4518,171.4611,25371.0
2020-02-27 13:45:00,185.83,186.27,185.68,186.15,6568.0,171.7753,172.1821,171.6367,172.0711,6568.0
2020-02-27 13:50:00,186.05,186.85,185.64,186.78,9419.0,171.9787,172.7182,171.5997,172.6535,9419.0
2020-02-27 13:55:00,186.89,187.09,185.63,186.08,22112.0,172.7552,172.94,171.5905,172.0064,22112.0
2020-02-27 14:00:00,185.84,186.24,185.37,186.23,26155.0,171.7846,172.1543,171.3501,172.1451,26155.0
2020-02-27 14:05:00,186.17,186.53,185.6,185.74,32186.0,172.0896,172.4224,171.5627,171.6921,32186.0
2020-02-27 14:10:00,185.76,185.91,185.35,185.78,8803.0,171.7106,171.8493,171.3316,171.7291,8803.0
2020-02-27 14:15:00,185.75,185.97,184.64,184.64,9865.0,171.7014,171.9048,170.6753,170.6753,9865.0
2020-02-27 14:20:00,184.7,185.56,184.66,185.56,8041.0,170.7308,171.5258,170.6938,171.5258,8041.0
2020-02-27 14:25:00,185.54,186.21,185.42,185.91,19218.0,171.5073,172.1266,171.3963,171.8493,19218.0
2020-02-27 14:30:00,185.71,185.71,185.29,185.45,10725.0,171.6644,171.6644,171.2762,171.4241,10725.0
2020-02-27 14:35:00,185.4,185.87,185.27,185.75,41028.0,171.3779,171.8123,171.2577,171.7014,41028.0
2020-02-27 14:40:00,185.74,186.45,185.73,186.23,8205.0,171.6921,172.3484,171.6829,172.1451,8205.0
2020-02-27 14:45:00,186.2,186.2,185.58,186.03,7354.0,172.1174,172.1174,171.5442,171.9602,7354.0
2020-02-27 14:50:00,186.0,186.3,185.94,186.06,16044.0,171.9325,172.2098,171.877,171.9879,16044.0
2020-02-27 14:55:00,186.04,186.04,185.58,185.85,8677.0,171.9695,171.9695,171.5442,171.7938,8677.0
2020-02-27 15:00:00,185.85,185.85,184.83,185.18,10904.0,171.7938,171.7938,170.851,171.1745,10904.0
2020-02-27 15:05:00,185.18,185.91,185.03,185.9,10315.0,171.1745,171.8493,171.0358,171.84,10315.0
2020-02-27 15:10:00,185.93,186.12,185.51,185.51,13322.0,171.8678,172.0434,171.4795,171.4795,13322.0
2020-02-27 15:15:00,185.59,185.64,185.19,185.19,7145.0,171.5535,171.5997,171.1837,171.1837,7145.0
2020-02-27 15:20:00,185.22,185.44,184.97,185.14,9309.0,171.2115,171.4148,170.9804,171.1375,9309.0
2020-02-27 15:25:00,185.14,185.5,184.89,184.95,14877.0,171.1375,171.4703,170.9064,170.9619,14877.0
2020-02-27 15:30:00,184.94,185.16,184.59,185.06,23076.0,170.9527,171.156,170.6291,171.0636,23076.0
2020-02-27 15:35:00,185.06,185.08,184.42,184.44,35515.0,171.0636,171.0821,170.472,170.4905,35515.0
2020-02-27 15:40:00,184.49,184.65,184.09,184.26,36911.0,170.5367,170.6846,170.1669,170.3241,36911.0
2020-02-27 15:45:00,184.2,184.94,184.08,184.75,29953.0,170.2686,170.9527,170.1577,170.777,29953.0
2020-02-27 15:50:00,184.69,184.69,182.45,183.2,50192.0,170.7216,170.7216,168.651,169.3443,50192.0
2020-02-27 15:55:00,183.06,183.35,181.72,181.73,108149.0,169.2148,169.4829,167.9762,167.9854,108149.0
2020-02-28 09:30:00,176.25,177.54,175.14,177.53,60422.0,162.9199,164.1123,161.8938,164.1031,60422.0
2020-02-28 09:35:00,177.18,179.44,176.97,179.15,28590.0,163.7796,165.8686,163.5854,165.6006,28590.0
2020-02-28 09:40:00,178.97,180.04,178.7,178.94,24140.0,165.4342,166.4232,165.1846,165.4064,24140.0
2020-02-28 09:45:00,178.46,178.66,177.43,178.0,27851.0,164.9627,165.1476,164.0106,164.5375,27851.0
2020-02-28 09:50:00,178.02,178.03,176.35,177.29,56166.0,164.556,164.5653,163.0123,163.8812,56166.0
2020-02-28 09:55:00,176.92,177.44,176.36,176.81,31200.0,163.5392,164.0199,163.0216,163.4375,31200.0
2020-02-28 10:00:00,176.8,177.29,174.22,174.28,56935.0,163.4283,163.8812,161.0434,161.0989,56935.0
2020-02-28 10:05:00,174.36,176.09,174.27,175.75,56908.0,161.1728,162.772,161.0896,162.4577,56908.0
2020-02-28 10:10:00,175.66,176.44,175.38,176.07,43193.0,162.3745,163.0955,162.1157,162.7535,43193.0
2020-02-28 10:15:00,176.1,179.85,175.85,179.59,45472.0,162.7812,166.2476,162.5501,166.0073,45472.0
2020-02-28 10:20:00,179.59,179.92,177.26,178.1,79818.0,166.0073,166.3123,163.8535,164.63,79818.0
2020-02-28 10:25:00,178.29,179.38,177.63,177.74,39776.0,164.8056,165.8132,164.1955,164.2972,39776.0
2020-02-28 10:30:00,177.49,179.01,177.45,178.7,50324.0,164.0661,165.4711,164.0291,165.1846,50324.0
2020-02-28 10:35:00,178.7,179.2,178.08,178.44,36691.0,165.1846,165.6468,164.6115,164.9443,36691.0
2020-02-28 10:40:00,178.6,179.67,178.49,178.49,39182.0,165.0922,166.0812,164.9905,164.9905,39182.0
2020-02-28 10:45:00,178.3,178.81,177.8,177.94,26264.0,164.8148,165.2863,164.3527,164.4821,26264.0
2020-02-28 10:50:00,177.92,180.95,177.82,180.95,31373.0,164.4636,167.2644,164.3712,167.2644,31373.0
2020-02-28 10:55:00,180.81,181.15,179.68,179.71,36203.0,167.135,167.4493,166.0905,166.1182,36203.0
2020-02-28 11:00:00,179.68,179.72,178.36,179.26,26431.0,166.0905,166.1275,164.8703,165.7022,26431.0
2020-02-28 11:05:00,179.09,179.25,178.31,178.93,22306.0,165.5451,165.693,164.8241,165.3972,22306.0
2020-02-28 11:10:00,178.89,179.59,178.63,178.91,14436.0,165.3602,166.0073,165.1199,165.3787,14436.0
2020-02-28 11:15:00,178.92,180.46,178.91,180.34,14078.0,165.388,166.8115,165.3787,166.7006,14078.0
2020-02-28 11:20:00,180.63,180.85,179.31,180.03,27986.0,166.9686,167.172,165.7485,166.414,27986.0
2020-02-28 11:25:00,179.94,180.2,179.37,180.2,13139.0,166.3308,166.5711,165.8039,166.5711,13139.0
2020-02-28 11:30:00,180.37,181.3,180.17,180.95,18398.0,166.7283,167.588,166.5434,167.2644,18398.0
2020-02-28 11:35:00,180.8,181.5,180.47,181.5,21820.0,167.1258,167.7728,166.8207,167.7728,21820.0
2020-02-28 11:40:00,181.4,183.32,181.24,182.83,25839.0,167.6804,169.4552,167.5325,169.0022,25839.0
2020-02-28 11:45:00,182.81,182.85,181.59,181.95,18931.0,168.9837,169.0207,167.856,168.1888,18931.0
2020-02-28 11:50:00,181.92,182.35,180.67,180.84,29698.0,168.1611,168.5585,167.0056,167.1627,29698.0
2020-02-28 11:55:00,180.84,181.33,180.32,180.56,18500.0,167.1627,167.6157,166.6821,166.9039,18500.0
2020-02-28 12:00:00,180.53,180.99,179.92,180.82,24502.0,166.8762,167.3014,166.3123,167.1443,24502.0
2020-02-28 12:05:00,180.76,182.08,180.76,181.01,15386.0,167.0888,168.309,167.0888,167.3199,15386.0
2020-02-28 12:10:00,181.11,181.47,180.85,180.92,16984.0,167.4123,167.7451,167.172,167.2367,16984.0
2020-02-28 12:15:00,180.94,181.53,180.54,181.41,14971.0,167.2552,167.8006,166.8854,167.6896,14971.0
2020-02-28 12:20:00,181.5,182.23,181.5,181.85,15463.0,167.7728,168.4476,167.7728,168.0964,15463.0
2020-02-28 12:25:00,181.85,183.08,181.81,182.95,10950.0,168.0964,169.2333,168.0594,169.1132,10950.0
2020-02-28 12:30:00,183.09,183.41,182.58,182.59,18412.0,169.2426,169.5384,168.7711,168.7804,18412.0
2020-02-28 12:35:00,182.81,183.22,182.33,182.62,11333.0,168.9837,169.3627,168.5401,168.8081,11333.0
2020-02-28 12:40:00,182.69,183.45,182.45,182.45,15534.0,168.8728,169.5753,168.651,168.651,15534.0
2020-02-28 12:45:00,182.46,182.46,181.69,182.13,12634.0,168.6602,168.6602,167.9485,168.3552,12634.0
2020-02-28 12:50:00,182.06,183.06,182.0,182.9,9021.0,168.2905,169.2148,168.235,169.0669,9021.0
2020-02-28 12:55:00,183.01,183.76,182.97,183.7,9523.0,169.1686,169.8619,169.1316,169.8064,9523.0
2020-02-28 13:00:00,183.75,184.22,183.13,183.15,17497.0,169.8527,170.2871,169.2795,169.298,17497.0
2020-02-28 13:05:00,183.59,184.2,183.35,184.02,11945.0,169.7048,170.2686,169.4829,170.1022,11945.0
2020-02-28 13:10:00,183.89,184.02,182.83,183.05,21264.0,169.9821,170.1022,169.0022,169.2056,21264.0
2020-02-28 13:15:00,183.0,184.59,182.89,184.31,14362.0,169.1594,170.6291,169.0577,170.3703,14362.0
2020-02-28 13:20:00,184.19,184.41,183.53,184.01,10152.0,170.2594,170.4627,169.6493,170.093,10152.0
2020-02-28 13:25:00,184.1,184.42,183.45,183.55,16441.0,170.1762,170.472,169.5753,169.6678,16441.0
2020-02-28 13:30:00,183.62,183.62,182.42,182.71,13915.0,169.7325,169.7325,168.6232,168.8913,13915.0
2020-02-28 13:35:00,182.67,183.18,182.23,182.91,21261.0,168.8543,169.3258,168.4476,169.0762,21261.0
2020-02-28 13:40:00,182.9,183.15,181.94,182.08,49628.0,169.0669,169.298,168.1795,168.309,49628.0
2020-02-28 13:45:00,182.01,182.76,181.11,182.65,29878.0,168.2443,168.9375,167.4123,168.8358,29878.0
2020-02-28 13:50:00,182.47,183.08,182.18,182.88,37283.0,168.6695,169.2333,168.4014,169.0485,37283.0
2020-02-28 13:55:00,182.71,183.74,182.71,183.16,18290.0,168.8913,169.8434,168.8913,169.3073,18290.0
2020-02-28 14:00:00,183.07,183.11,181.71,181.71,31547.0,169.2241,169.2611,167.9669,167.9669,31547.0
2020-02-28 14:05:00,181.67,181.96,180.9,181.15,27864.0,167.93,168.198,167.2182,167.4493,27864.0
2020-02-28 14:10:00,181.15,181.38,180.41,180.96,47067.0,167.4493,167.6619,166.7653,167.2737,47067.0
2020-02-28 14:15:00,180.95,181.13,179.91,180.75,25965.0,167.2644,167.4308,166.3031,167.0795,25965.0
2020-02-28 14:20:00,180.67,181.77,180.07,180.95,21310.0,167.0056,168.0224,166.451,167.2644,21310.0
2020-02-28 14:25:00,180.96,181.07,180.34,180.94,27525.0,167.2737,167.3753,166.7006,167.2552,27525.0
2020-02-28 14:30:00,180.86,182.63,180.82,181.52,25976.0,167.1812,168.8174,167.1443,167.7913,25976.0
2020-02-28 14:35:00,181.43,181.95,180.89,181.66,10650.0,167.7081,168.1888,167.209,167.9207,10650.0
2020-02-28 14:40:00,181.5,183.25,181.4,183.25,13881.0,167.7728,169.3905,167.6804,169.3905,13881.0
2020-02-28 14:45:00,183.24,183.79,181.75,182.79,15486.0,169.3812,169.8896,168.0039,168.9653,15486.0
2020-02-28 14:50:00,182.69,183.0,181.71,181.99,13631.0,168.8728,169.1594,167.9669,168.2258,13631.0
2020-02-28 14:55:00,181.77,182.05,181.03,181.93,11930.0,168.0224,168.2812,167.3384,168.1703,11930.0
2020-02-28 15:00:00,181.92,182.18,181.08,181.34,21556.0,168.1611,168.4014,167.3846,167.6249,21556.0
2020-02-28 15:05:00,181.1,182.06,180.7,181.59,32350.0,167.4031,168.2905,167.0333,167.856,32350.0
2020-02-28 15:10:00,181.6,181.72,181.07,181.2,23540.0,167.8653,167.9762,167.3753,167.4955,23540.0
2020-02-28 15:15:00,181.45,182.83,181.44,182.37,20867.0,167.7266,169.0022,167.7174,168.577,20867.0
2020-02-28 15:20:00,182.3,182.46,181.22,181.74,21880.0,168.5123,168.6602,167.514,167.9947,21880.0
2020-02-28 15:25:00,181.73,181.96,180.07,180.1,48527.0,167.9854,168.198,166.451,166.4787,48527.0
2020-02-28 15:30:00,180.28,181.16,180.04,180.21,47880.0,166.6451,167.4585,166.4232,166.5804,47880.0
2020-02-28 15:35:00,180.16,180.38,179.61,179.94,39300.0,166.5342,166.7375,166.0258,166.3308,39300.0
2020-02-28 15:40:00,179.96,180.14,179.21,179.21,35271.0,166.3493,166.5157,165.656,165.656,35271.0
2020-02-28 15:45:00,179.36,180.41,179.25,180.1,56703.0,165.7947,166.7653,165.693,166.4787,56703.0
2020-02-28 15:50:00,180.27,181.47,179.95,181.08,86406.0,166.6359,167.7451,166.3401,167.3846,86406.0
2020-02-28 15:55:00,181.17,183.14,180.65,182.94,308645.0,167.4678,169.2888,166.9871,169.1039,308645.0
2020-03-02 09:30:00,183.41,183.74,182.02,182.93,131451.0,169.5384,169.8434,168.2535,169.0947,131451.0
2020-03-02 09:35:00,183.01,183.22,181.14,181.4,28209.0,169.1686,169.3627,167.4401,167.6804,28209.0
2020-03-02 09:40:00,181.17,182.46,181.07,181.9,33508.0,167.4678,168.6602,167.3753,168.1426,33508.0
2020-03-02 09:45:00,182.0,183.18,181.76,182.06,27195.0,168.235,169.3258,168.0132,168.2905,27195.0
2020-03-02 09:50:00,182.24,182.28,181.03,182.08,18168.0,168.4569,168.4938,167.3384,168.309,18168.0
2020-03-02 09:55:00,182.12,182.18,180.41,181.02,28020.0,168.3459,168.4014,166.7653,167.3291,28020.0
2020-03-02 10:00:00,180.83,182.0,180.78,181.82,27353.0,167.1535,168.235,167.1073,168.0686,27353.0
2020-03-02 10:05:00,181.8,181.8,180.62,180.99,30241.0,168.0501,168.0501,166.9594,167.3014,30241.0
2020-03-02 10:10:00,181.02,182.82,181.01,182.4,19933.0,167.3291,168.993,167.3199,168.6048,19933.0
2020-03-02 10:15:00,182.58,182.69,181.91,182.28,10475.0,168.7711,168.8728,168.1518,168.4938,10475.0
2020-03-02 10:20:00,182.25,182.26,181.14,181.53,12702.0,168.4661,168.4753,167.4401,167.8006,12702.0
2020-03-02 10:25:00,181.63,182.75,181.51,182.11,15188.0,167.893,168.9283,167.7821,168.3367,15188.0
2020-03-02 10:30:00,182.18,182.24,180.93,182.01,13151.0,168.4014,168.4569,167.2459,168.2443,13151.0
2020-03-02 10:35:00,182.21,183.56,181.95,183.43,21683.0,168.4291,169.677,168.1888,169.5569,21683.0
2020-03-02 10:40:00,183.47,183.7,183.14,183.43,10676.0,169.5938,169.8064,169.2888,169.5569,10676.0
2020-03-02 10:45:00,183.47,184.46,183.47,184.28,14595.0,169.5938,170.509,169.5938,170.3426,14595.0
2020-03-02 10:50:00,184.21,185.0,184.21,184.68,37587.0,170.2779,171.0081,170.2779,170.7123,37587.0
2020-03-02 10:55:00,184.72,185.2,183.51,183.61,16415.0,170.7493,171.193,169.6308,169.7232,16415.0
2020-03-02 11:00:00,183.48,184.49,183.22,183.43,27671.0,169.6031,170.5367,169.3627,169.5569,27671.0
2020-03-02 11:05:00,183.37,183.7,182.85,183.09,23818.0,169.5014,169.8064,169.0207,169.2426,23818.0
2020-03-02 11:10:00,183.23,184.42,183.19,184.42,20850.0,169.372,170.472,169.335,170.472,20850.0
2020-03-02 11:15:00,184.28,184.93,184.28,184.69,9393.0,170.3426,170.9434,170.3426,170.7216,9393.0
2020-03-02 11:20:00,184.75,185.24,184.6,184.67,19738.0,170.777,171.23,170.6384,170.7031,19738.0
2020-03-02 11:25:00,184.66,185.23,184.66,184.97,25541.0,170.6938,171.2207,170.6938,170.9804,25541.0
2020-03-02 11:30:00,185.03,185.13,183.84,184.25,16740.0,171.0358,171.1283,169.9358,170.3148,16740.0
2020-03-02 11:35:00,184.31,185.38,184.31,185.38,10256.0,170.3703,171.3594,170.3703,171.3594,10256.0
2020-03-02 11:40:00,185.42,185.42,184.56,184.77,18332.0,171.3963,171.3963,170.6014,170.7955,18332.0
2020-03-02 11:45:00,184.98,185.38,184.6,185.21,25999.0,170.9896,171.3594,170.6384,171.2022,25999.0
2020-03-02 11:50:00,185.22,186.59,185.04,186.55,13851.0,171.2115,172.4779,171.0451,172.4409,13851.0
2020-03-02 11:55:00,186.45,187.21,186.45,186.77,12503.0,172.3484,173.051,172.3484,172.6442,12503.0
2020-03-02 12:00:00,186.7,186.97,186.5,186.5,8969.0,172.5795,172.8291,172.3947,172.3947,8969.0
2020-03-02 12:05:00,186.48,186.86,186.17,186.32,12198.0,172.3762,172.7274,172.0896,172.2283,12198.0
2020-03-02 12:10:00,186.25,186.58,185.86,186.58,26066.0,172.1636,172.4686,171.8031,172.4686,26066.0
2020-03-02 12:15:00,186.45,186.45,185.27,185.7,17240.0,172.3484,172.3484,171.2577,171.6552,17240.0
2020-03-02 12:20:00,185.65,186.03,184.87,185.03,15088.0,171.609,171.9602,170.8879,171.0358,15088.0
2020-03-02 12:25:00,185.07,186.34,185.07,186.01,8941.0,171.0728,172.2468,171.0728,171.9417,8941.0
2020-03-02 12:30:00,186.09,186.54,186.05,186.49,12233.0,172.0157,172.4316,171.9787,172.3854,12233.0
2020-03-02 12:35:00,186.66,187.0,186.61,186.67,10462.0,172.5426,172.8569,172.4963,172.5518,10462.0
2020-03-02 12:40:00,186.86,187.14,186.79,187.14,7070.0,172.7274,172.9863,172.6627,172.9863,7070.0
2020-03-02 12:45:00,187.2,187.65,186.91,187.09,17296.0,173.0417,173.4577,172.7737,172.94,17296.0
2020-03-02 12:50:00,187.1,187.46,186.97,187.12,12877.0,172.9493,173.2821,172.8291,172.9678,12877.0
2020-03-02 12:55:00,187.25,187.3,186.58,186.95,9629.0,173.0879,173.1342,172.4686,172.8106,9629.0
2020-03-02 13:00:00,187.09,187.18,186.82,186.99,8992.0,172.94,173.0232,172.6905,172.8476,8992.0
2020-03-02 13:05:00,186.97,187.01,186.21,186.33,12693.0,172.8291,172.8661,172.1266,172.2375,12693.0
2020-03-02 13:10:00,186.44,186.5,185.9,186.39,11485.0,172.3392,172.3947,171.84,172.293,11485.0
2020-03-02 13:15:00,186.45,186.45,185.54,185.59,8343.0,172.3484,172.3484,171.5073,171.5535,8343.0
2020-03-02 13:20:00,185.68,185.81,184.9,185.15,8557.0,171.6367,171.7569,170.9157,171.1468,8557.0
2020-03-02 13:25:00,185.23,185.28,184.39,184.61,11358.0,171.2207,171.2669,170.4442,170.6476,11358.0
2020-03-02 13:30:00,184.54,184.72,184.27,184.55,21232.0,170.5829,170.7493,170.3333,170.5921,21232.0
2020-03-02 13:35:00,184.65,186.44,184.65,186.3,69356.0,170.6846,172.3392,170.6846,172.2098,69356.0
2020-03-02 13:40:00,186.42,188.14,186.18,188.02,79007.0,172.3207,173.9106,172.0989,173.7997,79007.0
2020-03-02 13:45:00,188.11,189.06,187.76,188.52,91784.0,173.8829,174.761,173.5594,174.2619,91784.0
2020-03-02 13:50:00,188.37,188.8,187.76,187.97,117708.0,174.1232,174.5207,173.5594,173.7535,117708.0
2020-03-02 13:55:00,188.03,189.3,187.89,188.9,88530.0,173.8089,174.9829,173.6795,174.6132,88530.0
2020-03-02 14:00:00,188.92,189.64,188.76,189.41,33741.0,174.6316,175.2972,174.4837,175.0846,33741.0
2020-03-02 14:05:00,189.2,191.37,189.17,191.31,43271.0,174.8905,176.8963,174.8627,176.8409,43271.0
2020-03-02 14:10:00,190.97,191.14,189.9,190.25,35167.0,176.5266,176.6837,175.5375,175.861,35167.0
2020-03-02 14:15:00,190.16,190.46,189.81,190.05,38059.0,175.7779,176.0552,175.4543,175.6762,38059.0
2020-03-02 14:20:00,190.11,190.59,189.69,189.73,41758.0,175.7316,176.1753,175.3434,175.3804,41758.0
2020-03-02 14:25:00,189.63,190.68,189.44,189.63,43217.0,175.2879,176.2585,175.1123,175.2879,43217.0
2020-03-02 14:30:00,189.65,190.32,189.15,189.77,57481.0,175.3064,175.9258,174.8442,175.4174,57481.0
2020-03-02 14:35:00,189.8,190.0,189.02,189.21,51808.0,175.4451,175.63,174.7241,174.8997,51808.0
2020-03-02 14:40:00,189.04,189.09,187.82,188.62,32347.0,174.7426,174.7888,173.6148,174.3543,32347.0
2020-03-02 14:45:00,188.5,188.76,187.71,188.63,22748.0,174.2434,174.4837,173.5132,174.3636,22748.0
2020-03-02 14:50:00,188.73,189.32,188.26,189.32,23290.0,174.456,175.0014,174.0216,175.0014,23290.0
2020-03-02 14:55:00,189.27,189.51,187.85,188.05,15344.0,174.9552,175.177,173.6426,173.8274,15344.0
2020-03-02 15:00:00,188.04,188.99,187.92,188.97,17658.0,173.8182,174.6963,173.7073,174.6779,17658.0
2020-03-02 15:05:00,189.08,189.67,188.87,189.48,18922.0,174.7795,175.3249,174.5854,175.1493,18922.0
2020-03-02 15:10:00,189.45,189.82,189.26,189.69,32063.0,175.1216,175.4636,174.9459,175.3434,32063.0
2020-03-02 15:15:00,189.61,189.86,189.21,189.43,20819.0,175.2695,175.5005,174.8997,175.1031,20819.0
2020-03-02 15:20:00,189.46,190.73,189.42,190.72,35695.0,175.1308,176.3047,175.0938,176.2955,35695.0
2020-03-02 15:25:00,190.77,190.81,190.31,190.77,31609.0,176.3417,176.3787,175.9165,176.3417,31609.0
2020-03-02 15:30:00,190.82,191.74,190.68,191.3,49165.0,176.3879,177.2384,176.2585,176.8316,49165.0
2020-03-02 15:35:00,191.25,192.33,191.2,192.33,51737.0,176.7854,177.7837,176.7392,177.7837,51737.0
2020-03-02 15:40:00,192.22,192.83,191.91,192.21,53487.0,177.6821,178.2459,177.3955,177.6728,53487.0
2020-03-02 15:45:00,192.13,193.57,192.1,193.09,57040.0,177.5989,178.9299,177.5711,178.4863,57040.0
2020-03-02 15:50:00,193.27,194.38,193.1,194.29,96570.0,178.6526,179.6787,178.4955,179.5955,96570.0
2020-03-02 15:55:00,194.26,194.54,193.61,194.31,163789.0,179.5678,179.8266,178.9669,179.614,163789.0
2020-03-03 09:30:00,194.34,198.32,194.18,198.21,113007.0,179.6417,183.3207,179.4938,183.219,113007.0
2020-03-03 09:35:00,198.29,198.6,197.33,198.41,55934.0,183.293,183.5795,182.4056,183.4039,55934.0
2020-03-03 09:40:00,198.37,200.34,198.01,200.34,76274.0,183.3669,185.1879,183.0341,185.1879,76274.0
2020-03-03 09:45:00,200.12,201.44,199.39,201.14,50174.0,184.9846,186.2047,184.3098,185.9274,50174.0
2020-03-03 09:50:00,201.05,201.05,197.3,198.34,70653.0,185.8442,185.8442,182.3778,183.3392,70653.0
2020-03-03 09:55:00,198.31,198.67,198.0,198.02,44566.0,183.3115,183.6442,183.0249,183.0434,44566.0
2020-03-03 10:00:00,197.99,203.88,197.98,202.97,44338.0,183.0157,188.4602,183.0064,187.619,44338.0
2020-03-03 10:05:00,203.08,203.66,199.75,200.62,46911.0,187.7207,188.2568,184.6425,185.4467,46911.0
2020-03-03 10:10:00,200.87,201.69,197.67,197.73,30899.0,185.6778,186.4358,182.7199,182.7753,30899.0
2020-03-03 10:15:00,197.79,197.79,195.6,196.53,56760.0,182.8308,182.8308,180.8064,181.6661,56760.0
2020-03-03 10:20:00,196.58,198.62,196.45,198.56,28269.0,181.7123,183.598,181.5921,183.5425,28269.0
2020-03-03 10:25:00,198.55,199.31,198.0,198.13,33307.0,183.5333,184.2358,183.0249,183.1451,33307.0
2020-03-03 10:30:00,198.13,198.5,196.63,196.64,28141.0,183.1451,183.4871,181.7585,181.7678,28141.0
2020-03-03 10:35:00,196.49,197.95,196.45,197.82,17154.0,181.6291,182.9787,181.5921,182.8585,17154.0
2020-03-03 10:40:00,197.65,198.09,197.41,197.58,20195.0,182.7014,183.1081,182.4795,182.6367,20195.0
2020-03-03 10:45:00,197.63,197.79,195.12,195.71,30815.0,182.6829,182.8308,180.3627,180.9081,30815.0
2020-03-03 10:50:00,195.66,196.28,194.95,195.89,22521.0,180.8619,181.435,180.2056,181.0745,22521.0
2020-03-03 10:55:00,196.04,197.18,196.04,197.16,7442.0,181.2131,182.2669,181.2131,182.2484,7442.0
2020-03-03 11:00:00,196.77,196.97,195.4,195.49,14467.0,181.8879,182.0728,180.6215,180.7047,14467.0
2020-03-03 11:05:00,195.33,195.46,194.27,194.91,30562.0,180.5568,180.677,179.577,180.1686,30562.0
2020-03-03 11:10:00,194.76,194.89,193.34,193.83,14274.0,180.0299,180.1501,178.7173,179.1703,14274.0
2020-03-03 11:15:00,193.88,195.56,193.88,194.66,19836.0,179.2165,180.7694,179.2165,179.9375,19836.0
2020-03-03 11:20:00,194.56,194.64,191.89,191.9,29000.0,179.8451,179.919,177.377,177.3863,29000.0
2020-03-03 11:25:00,192.12,192.42,190.95,191.67,31321.0,177.5896,177.8669,176.5081,177.1737,31321.0
2020-03-03 11:30:00,191.91,192.37,191.06,191.98,36881.0,177.3955,177.8207,176.6098,177.4602,36881.0
2020-03-03 11:35:00,192.36,192.61,191.64,192.61,39930.0,177.8115,178.0426,177.1459,178.0426,39930.0
2020-03-03 11:40:00,192.71,193.0,192.29,192.88,21757.0,178.135,178.4031,177.7468,178.2921,21757.0
2020-03-03 11:45:00,193.0,193.19,191.46,191.63,23597.0,178.4031,178.5787,176.9795,177.1367,23597.0
2020-03-03 11:50:00,191.55,193.86,191.37,193.61,25733.0,177.0627,179.198,176.8963,178.9669,25733.0
2020-03-03 11:55:00,193.36,193.66,193.29,193.38,25906.0,178.7358,179.0131,178.6711,178.7543,25906.0
2020-03-03 12:00:00,193.28,193.28,191.7,191.97,13603.0,178.6619,178.6619,177.2014,177.451,13603.0
2020-03-03 12:05:00,192.24,193.33,192.23,193.12,13728.0,177.7005,178.7081,177.6913,178.514,13728.0
2020-03-03 12:10:00,193.12,193.23,192.3,192.81,14951.0,178.514,178.6157,177.756,178.2274,14951.0
2020-03-03 12:15:00,192.56,192.7,191.39,191.99,6570.0,177.9963,178.1257,176.9148,177.4694,6570.0
2020-03-03 12:20:00,191.96,192.68,191.65,192.6,9838.0,177.4417,178.1073,177.1552,178.0333,9838.0
2020-03-03 12:25:00,192.43,192.44,191.51,191.88,16461.0,177.8762,177.8854,177.0258,177.3678,16461.0
2020-03-03 12:30:00,191.87,192.08,191.25,191.84,18039.0,177.3585,177.5526,176.7854,177.3308,18039.0
2020-03-03 12:35:00,191.95,192.48,191.78,192.39,3842.0,177.4325,177.9224,177.2753,177.8392,3842.0
2020-03-03 12:40:00,192.65,192.98,192.25,192.28,15260.0,178.0795,178.3846,177.7098,177.7375,15260.0
2020-03-03 12:45:00,192.22,193.69,192.22,193.34,21388.0,177.6821,179.0409,177.6821,178.7173,21388.0
2020-03-03 12:50:00,193.22,193.88,192.94,193.34,28589.0,178.6064,179.2165,178.3476,178.7173,28589.0
2020-03-03 12:55:00,193.34,193.34,192.73,192.8,16609.0,178.7173,178.7173,178.1535,178.2182,16609.0
2020-03-03 13:00:00,192.52,192.52,191.34,192.11,16044.0,177.9594,177.9594,176.8686,177.5804,16044.0
2020-03-03 13:05:00,192.04,192.52,191.73,192.42,13306.0,177.5157,177.9594,177.2291,177.8669,13306.0
2020-03-03 13:10:00,192.36,192.6,191.56,191.56,9549.0,177.8115,178.0333,177.072,177.072,9549.0
2020-03-03 13:15:00,191.7,191.97,190.99,191.03,15480.0,177.2014,177.451,176.5451,176.5821,15480.0
2020-03-03 13:20:00,191.57,191.59,190.64,191.16,15145.0,177.0812,177.0997,176.2216,176.7022,15145.0
2020-03-03 13:25:00,191.01,191.14,189.8,190.69,11013.0,176.5636,176.6837,175.4451,176.2678,11013.0
2020-03-03 13:30:00,190.61,191.32,189.94,191.32,6074.0,176.1938,176.8501,175.5745,176.8501,6074.0
2020-03-03 13:35:00,191.2,191.46,190.45,190.87,11928.0,176.7392,176.9795,176.0459,176.4342,11928.0
2020-03-03 13:40:00,191.09,191.15,189.49,189.75,10321.0,176.6375,176.693,175.1585,175.3989,10321.0
2020-03-03 13:45:00,189.83,190.0,189.39,189.79,5627.0,175.4728,175.63,175.0661,175.4358,5627.0
2020-03-03 13:50:00,189.7,190.94,189.68,190.12,21020.0,175.3526,176.4989,175.3342,175.7409,21020.0
2020-03-03 13:55:00,190.01,190.09,189.2,189.2,9209.0,175.6392,175.7131,174.8905,174.8905,9209.0
2020-03-03 14:00:00,189.37,189.65,188.54,188.54,8328.0,175.0476,175.3064,174.2804,174.2804,8328.0
2020-03-03 14:05:00,188.63,188.64,187.37,187.38,16659.0,174.3636,174.3728,173.1989,173.2081,16659.0
2020-03-03 14:10:00,187.39,189.15,187.24,188.99,11216.0,173.2174,174.8442,173.0787,174.6963,11216.0
2020-03-03 14:15:00,189.15,189.27,187.41,187.46,45775.0,174.8442,174.9552,173.2358,173.2821,45775.0
2020-03-03 14:20:00,187.27,188.22,186.9,187.36,12423.0,173.1064,173.9846,172.7644,173.1896,12423.0
2020-03-03 14:25:00,187.35,189.75,186.94,189.38,14179.0,173.1804,175.3989,172.8014,175.0568,14179.0
2020-03-03 14:30:00,189.13,189.31,188.75,189.22,6069.0,174.8258,174.9921,174.4745,174.9089,6069.0
2020-03-03 14:35:00,188.99,188.99,188.04,188.08,12871.0,174.6963,174.6963,173.8182,173.8552,12871.0
2020-03-03 14:40:00,187.6,187.95,187.2,187.59,11735.0,173.4115,173.735,173.0417,173.4022,11735.0
2020-03-03 14:45:00,187.33,188.63,187.01,188.41,20760.0,173.1619,174.3636,172.8661,174.1602,20760.0
2020-03-03 14:50:00,188.73,189.66,187.69,189.66,13088.0,174.456,175.3157,173.4947,175.3157,13088.0
2020-03-03 14:55:00,189.56,189.89,189.32,189.76,8406.0,175.2232,175.5283,175.0014,175.4081,8406.0
2020-03-03 15:00:00,189.75,189.89,189.08,189.64,39573.0,175.3989,175.5283,174.7795,175.2972,39573.0
2020-03-03 15:05:00,189.75,189.75,188.76,189.2,28662.0,175.3989,175.3989,174.4837,174.8905,28662.0
2020-03-03 15:10:00,189.34,190.07,188.82,190.0,28375.0,175.0199,175.6947,174.5392,175.63,28375.0
2020-03-03 15:15:00,190.0,190.12,189.75,189.76,31678.0,175.63,175.7409,175.3989,175.4081,31678.0
2020-03-03 15:20:00,189.74,189.74,188.54,189.0,19515.0,175.3896,175.3896,174.2804,174.7056,19515.0
2020-03-03 15:25:00,188.9,190.16,188.9,190.0,41731.0,174.6132,175.7779,174.6132,175.63,41731.0
2020-03-03 15:30:00,189.95,190.0,188.18,188.91,31778.0,175.5837,175.63,173.9476,174.6224,31778.0
2020-03-03 15:35:00,189.02,189.11,187.13,187.41,25430.0,174.7241,174.8073,172.977,173.2358,25430.0
2020-03-03 15:40:00,187.44,189.54,187.21,189.53,56089.0,173.2636,175.2047,173.051,175.1955,56089.0
2020-03-03 15:45:00,189.34,189.88,188.65,189.14,66173.0,175.0199,175.519,174.3821,174.835,66173.0
2020-03-03 15:50:00,189.02,189.93,187.51,189.47,112278.0,174.7241,175.5652,173.3283,175.14,112278.0
2020-03-03 15:55:00,189.48,189.93,188.5,189.3,231984.0,175.1493,175.5652,174.2434,174.9829,231984.0
2020-03-04 09:30:00,208.04,211.66,206.96,208.79,517840.0,192.3056,195.6518,191.3072,192.9988,517840.0
2020-03-04 09:35:00,208.57,209.98,206.36,207.51,293384.0,192.7955,194.0988,190.7526,191.8156,293384.0
2020-03-04 09:40:00,207.51,209.99,207.26,209.54,112755.0,191.8156,194.1081,191.5846,193.6921,112755.0
2020-03-04 09:45:00,209.36,210.96,208.82,209.46,98865.0,193.5257,195.0047,193.0266,193.6182,98865.0
2020-03-04 09:50:00,209.07,209.8,207.88,208.0,150181.0,193.2577,193.9324,192.1577,192.2686,150181.0
2020-03-04 09:55:00,208.12,208.97,207.35,208.45,349928.0,192.3795,193.1652,191.6677,192.6845,349928.0
2020-03-04 10:00:00,208.53,210.0,208.4,209.01,49089.0,192.7585,194.1173,192.6383,193.2022,49089.0
2020-03-04 10:05:00,208.85,209.29,207.95,208.38,132102.0,193.0543,193.461,192.2224,192.6198,132102.0
2020-03-04 10:10:00,208.48,209.58,208.33,209.35,271186.0,192.7123,193.7291,192.5736,193.5165,271186.0
2020-03-04 10:15:00,209.39,211.51,209.25,209.47,49713.0,193.5535,195.5131,193.424,193.6274,49713.0
2020-03-04 10:20:00,209.44,210.94,208.94,210.7,26156.0,193.5997,194.9862,193.1375,194.7644,26156.0
2020-03-04 10:25:00,210.68,211.94,210.15,211.63,42651.0,194.7459,195.9106,194.256,195.624,42651.0
2020-03-04 10:30:00,211.63,211.69,209.09,209.47,354895.0,195.624,195.6795,193.2761,193.6274,354895.0
2020-03-04 10:35:00,209.26,210.67,209.07,209.54,48218.0,193.4333,194.7366,193.2577,193.6921,48218.0
2020-03-04 10:40:00,209.54,209.67,207.73,208.87,40897.0,193.6921,193.8123,192.019,193.0728,40897.0
2020-03-04 10:45:00,209.0,209.32,208.47,208.53,41327.0,193.193,193.4887,192.703,192.7585,41327.0
2020-03-04 10:50:00,208.64,208.79,206.82,206.82,17181.0,192.8602,192.9988,191.1778,191.1778,17181.0
2020-03-04 10:55:00,206.67,206.89,205.75,206.12,36768.0,191.0392,191.2425,190.1888,190.5308,36768.0
2020-03-04 11:00:00,206.0,207.02,205.93,206.51,36529.0,190.4198,191.3627,190.3551,190.8913,36529.0
2020-03-04 11:05:00,206.5,207.26,206.2,207.04,44211.0,190.882,191.5846,190.6047,191.3812,44211.0
2020-03-04 11:10:00,207.04,208.83,206.89,208.53,30725.0,191.3812,193.0358,191.2425,192.7585,30725.0
2020-03-04 11:15:00,208.65,208.65,206.25,206.7,40801.0,192.8694,192.8694,190.6509,191.0669,40801.0
2020-03-04 11:20:00,206.63,206.74,205.35,206.0,41158.0,191.0022,191.1039,189.819,190.4198,41158.0
2020-03-04 11:25:00,206.28,207.29,206.28,207.29,20076.0,190.6787,191.6123,190.6787,191.6123,20076.0
2020-03-04 11:30:00,207.29,207.51,206.74,207.18,18669.0,191.6123,191.8156,191.1039,191.5106,18669.0
2020-03-04 11:35:00,207.32,207.45,205.7,206.11,29600.0,191.64,191.7602,190.1425,190.5215,29600.0
2020-03-04 11:40:00,206.01,206.96,205.93,206.7,24796.0,190.4291,191.3072,190.3551,191.0669,24796.0
2020-03-04 11:45:00,206.8,207.19,206.34,206.58,14085.0,191.1593,191.5198,190.7341,190.956,14085.0
2020-03-04 11:50:00,206.57,206.98,206.12,206.12,19463.0,190.9467,191.3257,190.5308,190.5308,19463.0
2020-03-04 11:55:00,206.27,206.92,206.03,206.25,14080.0,190.6694,191.2703,190.4476,190.6509,14080.0
2020-03-04 12:00:00,206.25,206.5,205.74,205.76,7272.0,190.6509,190.882,190.1795,190.198,7272.0
2020-03-04 12:05:00,205.9,206.07,205.77,206.04,7779.0,190.3274,190.4846,190.2072,190.4568,7779.0
2020-03-04 12:10:00,206.05,206.82,205.95,206.68,7119.0,190.4661,191.1778,190.3736,191.0484,7119.0
2020-03-04 12:15:00,206.71,207.14,206.43,206.69,12697.0,191.0761,191.4736,190.8173,191.0577,12697.0
2020-03-04 12:20:00,206.69,207.46,206.69,207.04,12693.0,191.0577,191.7694,191.0577,191.3812,12693.0
2020-03-04 12:25:00,207.06,207.88,206.81,207.71,19962.0,191.3997,192.1577,191.1686,192.0005,19962.0
2020-03-04 12:30:00,207.72,207.79,207.28,207.28,8110.0,192.0098,192.0745,191.603,191.603,8110.0
2020-03-04 12:35:00,207.35,207.4,206.79,206.82,8684.0,191.6677,191.714,191.1501,191.1778,8684.0
2020-03-04 12:40:00,206.97,207.27,206.89,207.05,11343.0,191.3165,191.5938,191.2425,191.3904,11343.0
2020-03-04 12:45:00,207.11,207.97,207.11,207.86,8940.0,191.4459,192.2409,191.4459,192.1392,8940.0
2020-03-04 12:50:00,207.86,208.33,207.8,207.98,21026.0,192.1392,192.5736,192.0837,192.2501,21026.0
2020-03-04 12:55:00,207.95,208.82,207.82,208.7,10227.0,192.2224,193.0266,192.1022,192.9156,10227.0
2020-03-04 13:00:00,208.78,209.15,208.67,209.15,8851.0,192.9896,193.3316,192.8879,193.3316,8851.0
2020-03-04 13:05:00,209.3,209.62,209.06,209.09,10674.0,193.4703,193.7661,193.2484,193.2761,10674.0
2020-03-04 13:10:00,209.15,209.25,208.67,208.97,11257.0,193.3316,193.424,192.8879,193.1652,11257.0
2020-03-04 13:15:00,209.14,209.88,209.14,209.88,7198.0,193.3224,194.0064,193.3224,194.0064,7198.0
2020-03-04 13:20:00,209.86,210.14,209.85,209.91,20391.0,193.9879,194.2467,193.9787,194.0341,20391.0
2020-03-04 13:25:00,209.91,209.91,208.79,208.79,12498.0,194.0341,194.0341,192.9988,192.9988,12498.0
2020-03-04 13:30:00,208.87,209.08,208.59,208.7,15348.0,193.0728,193.2669,192.814,192.9156,15348.0
2020-03-04 13:35:00,208.76,208.89,208.22,208.22,14921.0,192.9711,193.0913,192.4719,192.4719,14921.0
2020-03-04 13:40:00,208.13,208.27,207.9,208.19,27860.0,192.3888,192.5182,192.1761,192.4442,27860.0
2020-03-04 13:45:00,208.26,208.26,208.0,208.04,17679.0,192.5089,192.5089,192.2686,192.3056,17679.0
2020-03-04 13:50:00,208.02,208.23,207.87,208.23,13774.0,192.2871,192.4812,192.1484,192.4812,13774.0
2020-03-04 13:55:00,208.18,208.36,207.45,208.36,29139.0,192.435,192.6014,191.7602,192.6014,29139.0
2020-03-04 14:00:00,208.34,208.55,207.36,207.71,18200.0,192.5829,192.777,191.677,192.0005,18200.0
2020-03-04 14:05:00,207.64,208.3,207.42,208.04,19110.0,191.9358,192.5459,191.7324,192.3056,19110.0
2020-03-04 14:10:00,208.05,208.21,207.96,208.02,36106.0,192.3148,192.4627,192.2316,192.2871,36106.0
2020-03-04 14:15:00,208.12,208.21,207.9,208.08,22803.0,192.3795,192.4627,192.1761,192.3425,22803.0
2020-03-04 14:20:00,208.09,208.27,208.05,208.18,37422.0,192.3518,192.5182,192.3148,192.435,37422.0
2020-03-04 14:25:00,208.19,208.69,208.18,208.3,30792.0,192.4442,192.9064,192.435,192.5459,30792.0
2020-03-04 14:30:00,208.3,208.36,207.88,208.01,23879.0,192.5459,192.6014,192.1577,192.2778,23879.0
2020-03-04 14:35:00,208.02,208.25,207.9,208.0,11079.0,192.2871,192.4997,192.1761,192.2686,11079.0
2020-03-04 14:40:00,208.12,208.12,207.65,208.01,20020.0,192.3795,192.3795,191.9451,192.2778,20020.0
2020-03-04 14:45:00,208.08,208.11,207.8,207.9,10008.0,192.3425,192.3703,192.0837,192.1761,10008.0
2020-03-04 14:50:00,207.99,208.23,207.57,207.9,15522.0,192.2593,192.4812,191.8711,192.1761,15522.0
2020-03-04 14:55:00,207.9,208.19,207.86,208.06,14732.0,192.1761,192.4442,192.1392,192.324,14732.0
2020-03-04 15:00:00,207.97,208.37,207.92,208.27,29615.0,192.2409,192.6106,192.1946,192.5182,29615.0
2020-03-04 15:05:00,208.21,208.44,207.77,208.17,25801.0,192.4627,192.6753,192.056,192.4257,25801.0
2020-03-04 15:10:00,208.12,208.47,207.85,208.11,27402.0,192.3795,192.703,192.1299,192.3703,27402.0
2020-03-04 15:15:00,208.12,208.24,207.93,208.02,26220.0,192.3795,192.4904,192.2039,192.2871,26220.0
2020-03-04 15:20:00,208.07,208.37,208.04,208.31,43166.0,192.3333,192.6106,192.3056,192.5551,43166.0
2020-03-04 15:25:00,208.31,208.56,208.27,208.5,56799.0,192.5551,192.7862,192.5182,192.7308,56799.0
2020-03-04 15:30:00,208.52,208.75,208.35,208.75,118181.0,192.7493,192.9619,192.5921,192.9619,118181.0
2020-03-04 15:35:00,208.77,209.27,208.74,209.27,140236.0,192.9803,193.4425,192.9526,193.4425,140236.0
2020-03-04 15:40:00,209.33,209.37,208.45,208.59,134399.0,193.498,193.535,192.6845,192.814,134399.0
2020-03-04 15:45:00,208.56,209.4,208.41,209.34,89958.0,192.7862,193.5627,192.6476,193.5072,89958.0
2020-03-04 15:50:00,209.36,210.0,208.99,209.35,102970.0,193.5257,194.1173,193.1837,193.5165,102970.0
2020-03-04 15:55:00,209.28,209.9,208.93,209.63,343782.0,193.4518,194.0249,193.1282,193.7753,343782.0
2020-03-05 09:30:00,203.03,204.21,200.27,202.3,54124.0,187.6745,188.7652,185.1232,186.9997,54124.0
2020-03-05 09:35:00,202.0,204.26,201.47,204.0,16748.0,186.7224,188.8114,186.2325,188.5711,16748.0
2020-03-05 09:40:00,204.14,204.14,202.52,203.9,22515.0,188.7005,188.7005,187.203,188.4787,22515.0
2020-03-05 09:45:00,204.34,205.08,202.02,202.58,45199.0,188.8854,189.5694,186.7409,187.2585,45199.0
2020-03-05 09:50:00,202.56,203.2,202.02,203.2,22011.0,187.24,187.8316,186.7409,187.8316,22011.0
2020-03-05 09:55:00,203.24,203.24,201.66,203.0,31164.0,187.8686,187.8686,186.4081,187.6467,31164.0
2020-03-05 10:00:00,202.82,203.33,202.61,202.62,15298.0,187.4804,187.9518,187.2862,187.2955,15298.0
2020-03-05 10:05:00,202.62,203.96,202.51,203.96,12030.0,187.2955,188.5341,187.1938,188.5341,12030.0
2020-03-05 10:10:00,203.95,205.81,203.95,205.79,11074.0,188.5249,190.2442,188.5249,190.2257,11074.0
2020-03-05 10:15:00,205.56,205.79,204.93,205.15,12807.0,190.0131,190.2257,189.4308,189.6341,12807.0
2020-03-05 10:20:00,205.12,206.35,204.99,206.1,20065.0,189.6064,190.7434,189.4862,190.5123,20065.0
2020-03-05 10:25:00,206.09,206.1,203.95,204.19,24501.0,190.503,190.5123,188.5249,188.7467,24501.0
2020-03-05 10:30:00,204.28,204.28,203.05,203.09,14039.0,188.8299,188.8299,187.693,187.7299,14039.0
2020-03-05 10:35:00,203.37,203.5,201.25,201.55,48841.0,187.9888,188.1089,186.0291,186.3064,48841.0
2020-03-05 10:40:00,201.6,203.09,201.45,202.8,30946.0,186.3526,187.7299,186.214,187.4619,30946.0
2020-03-05 10:45:00,202.81,203.67,202.45,203.41,10466.0,187.4711,188.2661,187.1383,188.0257,10466.0
2020-03-05 10:50:00,203.57,204.05,202.57,204.01,12526.0,188.1736,188.6173,187.2493,188.5804,12526.0
2020-03-05 10:55:00,203.92,204.01,203.01,203.03,25182.0,188.4972,188.5804,187.656,187.6745,25182.0
2020-03-05 11:00:00,203.0,203.76,202.97,203.53,27034.0,187.6467,188.3493,187.619,188.1367,27034.0
2020-03-05 11:05:00,203.59,203.74,203.37,203.51,29573.0,188.1921,188.3308,187.9888,188.1182,29573.0
2020-03-05 11:10:00,203.47,204.4,203.38,203.99,51127.0,188.0812,188.9409,187.998,188.5619,51127.0
2020-03-05 11:15:00,203.99,204.41,203.86,204.29,30721.0,188.5619,188.9501,188.4417,188.8392,30721.0
2020-03-05 11:20:00,204.29,204.75,204.29,204.29,52137.0,188.8392,189.2644,188.8392,188.8392,52137.0
2020-03-05 11:25:00,204.39,204.85,204.38,204.71,32027.0,188.9316,189.3568,188.9224,189.2274,32027.0
2020-03-05 11:30:00,204.7,205.1,204.5,204.97,87724.0,189.2182,189.5879,189.0333,189.4677,87724.0
2020-03-05 11:35:00,204.91,204.91,202.86,202.89,4968.0,189.4123,189.4123,187.5173,187.5451,4968.0
2020-03-05 11:40:00,202.84,203.18,202.23,203.09,15692.0,187.4988,187.8131,186.935,187.7299,15692.0
2020-03-05 11:45:00,203.05,203.17,202.75,202.88,9827.0,187.693,187.8039,187.4156,187.5358,9827.0
2020-03-05 11:50:00,203.01,203.51,202.82,203.51,10353.0,187.656,188.1182,187.4804,188.1182,10353.0
2020-03-05 11:55:00,203.43,203.43,202.6,203.07,7342.0,188.0442,188.0442,187.277,187.7114,7342.0
2020-03-05 12:00:00,203.18,203.41,202.79,202.91,8795.0,187.8131,188.0257,187.4526,187.5635,8795.0
2020-03-05 12:05:00,202.77,202.77,201.56,201.81,10782.0,187.4341,187.4341,186.3157,186.5467,10782.0
2020-03-05 12:10:00,201.75,202.37,201.72,201.95,23190.0,186.4913,187.0644,186.4636,186.6762,23190.0
2020-03-05 12:15:00,201.95,201.95,201.16,201.16,13780.0,186.6762,186.6762,185.9459,185.9459,13780.0
2020-03-05 12:20:00,201.31,201.59,200.9,201.08,14215.0,186.0846,186.3434,185.7056,185.872,14215.0
2020-03-05 12:25:00,201.02,202.16,200.64,202.08,157293.0,185.8165,186.8703,185.4652,186.7963,157293.0
2020-03-05 12:30:00,202.01,202.53,201.99,202.28,18349.0,186.7316,187.2123,186.7131,186.9812,18349.0
2020-03-05 12:35:00,202.29,202.31,201.67,202.03,24494.0,186.9904,187.0089,186.4173,186.7501,24494.0
2020-03-05 12:40:00,201.96,202.09,201.01,201.1,10852.0,186.6854,186.8056,185.8072,185.8904,10852.0
2020-03-05 12:45:00,201.01,201.48,200.67,201.47,10859.0,185.8072,186.2417,185.493,186.2325,10859.0
2020-03-05 12:50:00,201.67,202.12,201.14,202.02,7801.0,186.4173,186.8333,185.9274,186.7409,7801.0
2020-03-05 12:55:00,202.09,202.25,201.17,201.6,8707.0,186.8056,186.9535,185.9551,186.3526,8707.0
2020-03-05 13:00:00,201.61,201.94,201.32,201.67,4648.0,186.3619,186.6669,186.0938,186.4173,4648.0
2020-03-05 13:05:00,201.88,202.05,201.1,201.1,4416.0,186.6114,186.7686,185.8904,185.8904,4416.0
2020-03-05 13:10:00,201.23,202.02,201.2,201.77,11481.0,186.0106,186.7409,185.9829,186.5098,11481.0
2020-03-05 13:15:00,201.53,202.25,201.26,201.89,18893.0,186.2879,186.9535,186.0383,186.6207,18893.0
2020-03-05 13:20:00,201.89,201.97,201.63,201.76,14561.0,186.6207,186.6946,186.3804,186.5005,14561.0
2020-03-05 13:25:00,201.92,202.58,201.86,202.58,14530.0,186.6484,187.2585,186.593,187.2585,14530.0
2020-03-05 13:30:00,202.5,202.79,202.17,202.47,10336.0,187.1846,187.4526,186.8795,187.1568,10336.0
2020-03-05 13:35:00,202.6,202.65,202.18,202.18,21568.0,187.277,187.3232,186.8888,186.8888,21568.0
2020-03-05 13:40:00,202.12,202.39,201.65,201.83,9566.0,186.8333,187.0829,186.3988,186.5652,9566.0
2020-03-05 13:45:00,201.57,202.73,201.41,202.59,11875.0,186.3249,187.3972,186.177,187.2678,11875.0
2020-03-05 13:50:00,202.7,203.0,201.45,201.55,14889.0,187.3694,187.6467,186.214,186.3064,14889.0
2020-03-05 13:55:00,201.69,202.45,201.55,202.25,4801.0,186.4358,187.1383,186.3064,186.9535,4801.0
2020-03-05 14:00:00,202.18,202.35,200.73,201.1,13733.0,186.8888,187.0459,185.5484,185.8904,13733.0
2020-03-05 14:05:00,201.12,201.77,200.86,201.4,4700.0,185.9089,186.5098,185.6686,186.1678,4700.0
2020-03-05 14:10:00,201.25,202.0,201.24,201.98,4450.0,186.0291,186.7224,186.0199,186.7039,4450.0
2020-03-05 14:15:00,201.7,201.82,200.85,200.99,7960.0,186.4451,186.556,185.6593,185.7888,7960.0
2020-03-05 14:20:00,200.88,200.88,199.7,199.7,7377.0,185.6871,185.6871,184.5963,184.5963,7377.0
2020-03-05 14:25:00,199.86,200.2,199.64,200.17,20760.0,184.7442,185.0585,184.5409,185.0308,20760.0
2020-03-05 14:30:00,200.26,201.21,200.26,200.93,7824.0,185.114,185.9921,185.114,185.7333,7824.0
2020-03-05 14:35:00,200.81,201.69,200.58,201.31,9156.0,185.6224,186.4358,185.4098,186.0846,9156.0
2020-03-05 14:40:00,201.52,201.89,201.06,201.36,7101.0,186.2787,186.6207,185.8535,186.1308,7101.0
2020-03-05 14:45:00,201.34,201.49,200.86,201.23,10835.0,186.1123,186.2509,185.6686,186.0106,10835.0
2020-03-05 14:50:00,201.45,201.57,200.35,200.43,23772.0,186.214,186.3249,185.1972,185.2711,23772.0
2020-03-05 14:55:00,200.51,201.22,200.51,200.99,8156.0,185.3451,186.0014,185.3451,185.7888,8156.0
2020-03-05 15:00:00,200.81,200.93,200.11,200.2,14223.0,185.6224,185.7333,184.9753,185.0585,14223.0
2020-03-05 15:05:00,200.29,200.65,200.13,200.54,8314.0,185.1417,185.4745,184.9938,185.3728,8314.0
2020-03-05 15:10:00,200.54,200.54,199.56,200.02,18900.0,185.3728,185.3728,184.4669,184.8921,18900.0
2020-03-05 15:15:00,199.97,200.08,199.28,199.59,8177.0,184.8459,184.9476,184.2081,184.4946,8177.0
2020-03-05 15:20:00,199.66,199.92,199.02,199.37,15353.0,184.5594,184.7997,183.9678,184.2913,15353.0
2020-03-05 15:25:00,199.31,199.65,198.66,199.47,14156.0,184.2358,184.5501,183.635,184.3837,14156.0
2020-03-05 15:30:00,199.35,200.26,199.06,199.74,27960.0,184.2728,185.114,184.0047,184.6333,27960.0
2020-03-05 15:35:00,199.94,199.95,199.04,199.42,34318.0,184.8182,184.8274,183.9862,184.3375,34318.0
2020-03-05 15:40:00,199.43,199.74,198.63,199.64,32341.0,184.3467,184.6333,183.6073,184.5409,32341.0
2020-03-05 15:45:00,199.73,199.92,198.77,199.1,55096.0,184.6241,184.7997,183.7367,184.0417,55096.0
2020-03-05 15:50:00,199.08,200.47,198.9,199.95,96936.0,184.0232,185.3081,183.8568,184.8274,96936.0
2020-03-05 15:55:00,199.95,201.41,199.93,200.83,159320.0,184.8274,186.177,184.8089,185.6409,159320.0
2020-03-06 09:30:00,194.21,194.21,192.09,193.57,54255.0,179.5215,179.5215,177.5619,178.9299,54255.0
2020-03-06 09:35:00,194.0,195.78,193.6,194.54,21603.0,179.3274,180.9728,178.9577,179.8266,21603.0
2020-03-06 09:40:00,194.34,194.95,193.18,194.51,9397.0,179.6417,180.2056,178.5694,179.7989,9397.0
2020-03-06 09:45:00,194.72,195.07,193.71,194.31,12353.0,179.993,180.3165,179.0594,179.614,12353.0
2020-03-06 09:50:00,194.19,194.37,192.27,193.31,17028.0,179.5031,179.6694,177.7283,178.6896,17028.0
2020-03-06 09:55:00,193.3,194.0,192.91,193.82,19893.0,178.6804,179.3274,178.3199,179.161,19893.0
2020-03-06 10:00:00,193.75,193.92,192.33,192.73,60350.0,179.0963,179.2535,177.7837,178.1535,60350.0
2020-03-06 10:05:00,192.88,193.15,191.55,192.0,19646.0,178.2921,178.5417,177.0627,177.4787,19646.0
2020-03-06 10:10:00,191.78,192.64,191.68,191.83,54196.0,177.2753,178.0703,177.1829,177.3215,54196.0
2020-03-06 10:15:00,191.92,192.17,191.38,191.5,62178.0,177.4047,177.6358,176.9056,177.0165,62178.0
2020-03-06 10:20:00,191.38,192.0,190.8,191.08,58274.0,176.9056,177.4787,176.3694,176.6283,58274.0
2020-03-06 10:25:00,191.33,193.4,191.32,193.09,52063.0,176.8594,178.7728,176.8501,178.4863,52063.0
2020-03-06 10:30:00,193.05,193.79,191.89,192.0,77847.0,178.4493,179.1333,177.377,177.4787,77847.0
2020-03-06 10:35:00,191.87,192.93,191.3,192.8,29960.0,177.3585,178.3384,176.8316,178.2182,29960.0
2020-03-06 10:40:00,192.61,193.94,192.39,193.77,46972.0,178.0426,179.272,177.8392,179.1148,46972.0
2020-03-06 10:45:00,193.92,194.1,192.75,193.06,65498.0,179.2535,179.4199,178.172,178.4585,65498.0
2020-03-06 10:50:00,193.12,193.95,192.92,193.93,133973.0,178.514,179.2812,178.3291,179.2627,133973.0
2020-03-06 10:55:00,193.92,193.93,192.12,193.01,54099.0,179.2535,179.2627,177.5896,178.4123,54099.0
2020-03-06 11:00:00,193.03,193.47,192.04,192.3,40301.0,178.4308,178.8375,177.5157,177.756,40301.0
2020-03-06 11:05:00,192.31,192.51,191.5,191.71,29930.0,177.7652,177.9501,177.0165,177.2106,29930.0
2020-03-06 11:10:00,191.84,192.2,191.19,191.19,32457.0,177.3308,177.6636,176.73,176.73,32457.0
2020-03-06 11:15:00,191.31,191.89,191.14,191.7,45020.0,176.8409,177.377,176.6837,177.2014,45020.0
2020-03-06 11:20:00,191.69,191.89,190.88,190.88,27023.0,177.1921,177.377,176.4434,176.4434,27023.0
2020-03-06 11:25:00,190.8,191.08,190.04,190.4,32119.0,176.3694,176.6283,175.6669,175.9997,32119.0
2020-03-06 11:30:00,190.53,191.01,190.02,190.02,34508.0,176.1199,176.5636,175.6484,175.6484,34508.0
2020-03-06 11:35:00,190.0,190.09,189.22,189.53,52556.0,175.63,175.7131,174.9089,175.1955,52556.0
2020-03-06 11:40:00,189.52,189.88,189.15,189.32,33173.0,175.1863,175.519,174.8442,175.0014,33173.0
2020-03-06 11:45:00,189.34,189.47,188.0,188.38,40279.0,175.0199,175.14,173.7812,174.1325,40279.0
2020-03-06 11:50:00,188.47,190.52,188.21,190.37,18305.0,174.2157,176.1106,173.9753,175.972,18305.0
2020-03-06 11:55:00,190.36,191.02,190.35,190.66,11473.0,175.9627,176.5728,175.9535,176.24,11473.0
2020-03-06 12:00:00,190.76,190.84,189.51,189.56,29489.0,176.3325,176.4064,175.177,175.2232,29489.0
2020-03-06 12:05:00,189.5,190.46,189.4,190.03,35950.0,175.1678,176.0552,175.0753,175.6577,35950.0
2020-03-06 12:10:00,189.99,190.23,189.5,190.0,13873.0,175.6207,175.8426,175.1678,175.63,13873.0
2020-03-06 12:15:00,190.0,190.15,189.17,189.46,8976.0,175.63,175.7686,174.8627,175.1308,8976.0
2020-03-06 12:20:00,189.26,190.61,189.26,190.54,14373.0,174.9459,176.1938,174.9459,176.1291,14373.0
2020-03-06 12:25:00,190.46,191.04,190.29,190.64,8821.0,176.0552,176.5913,175.898,176.2216,8821.0
2020-03-06 12:30:00,190.72,191.37,190.44,191.37,5948.0,176.2955,176.8963,176.0367,176.8963,5948.0
2020-03-06 12:35:00,191.47,193.0,191.36,192.85,21860.0,176.9888,178.4031,176.8871,178.2644,21860.0
2020-03-06 12:40:00,192.78,193.55,192.59,193.54,13748.0,178.1997,178.9115,178.0241,178.9022,13748.0
2020-03-06 12:45:00,193.61,193.83,193.16,193.16,8351.0,178.9669,179.1703,178.551,178.551,8351.0
2020-03-06 12:50:00,193.08,193.33,192.85,192.85,5401.0,178.477,178.7081,178.2644,178.2644,5401.0
2020-03-06 12:55:00,193.0,193.54,192.81,193.12,15809.0,178.4031,178.9022,178.2274,178.514,15809.0
2020-03-06 13:00:00,193.29,193.89,193.16,193.7,6922.0,178.6711,179.2257,178.551,179.0501,6922.0
2020-03-06 13:05:00,193.77,194.46,193.76,194.46,12115.0,179.1148,179.7526,179.1056,179.7526,12115.0
2020-03-06 13:10:00,194.36,194.7,194.0,194.0,9549.0,179.6602,179.9745,179.3274,179.3274,9549.0
2020-03-06 13:15:00,194.06,194.47,194.05,194.28,6963.0,179.3829,179.7619,179.3736,179.5863,6963.0
2020-03-06 13:20:00,194.36,195.59,194.36,195.36,12905.0,179.6602,180.7972,179.6602,180.5846,12905.0
2020-03-06 13:25:00,195.31,195.4,194.66,195.16,15410.0,180.5384,180.6215,179.9375,180.3997,15410.0
2020-03-06 13:30:00,195.0,195.57,194.63,194.69,12111.0,180.2518,180.7787,179.9098,179.9652,12111.0
2020-03-06 13:35:00,194.7,195.02,194.26,195.02,7756.0,179.9745,180.2703,179.5678,180.2703,7756.0
2020-03-06 13:40:00,194.91,195.43,194.28,194.38,12628.0,180.1686,180.6493,179.5863,179.6787,12628.0
2020-03-06 13:45:00,194.34,194.34,193.29,193.3,6638.0,179.6417,179.6417,178.6711,178.6804,6638.0
2020-03-06 13:50:00,193.23,193.64,192.48,192.51,9724.0,178.6157,178.9947,177.9224,177.9501,9724.0
2020-03-06 13:55:00,192.59,192.96,192.59,192.66,16264.0,178.0241,178.3661,178.0241,178.0888,16264.0
2020-03-06 14:00:00,192.6,192.6,192.12,192.28,4947.0,178.0333,178.0333,177.5896,177.7375,4947.0
2020-03-06 14:05:00,192.51,192.68,191.91,192.16,6694.0,177.9501,178.1073,177.3955,177.6266,6694.0
2020-03-06 14:10:00,192.16,192.52,191.97,192.41,5460.0,177.6266,177.9594,177.451,177.8577,5460.0
2020-03-06 14:15:00,192.41,192.54,191.82,192.3,14776.0,177.8577,177.9779,177.3123,177.756,14776.0
2020-03-06 14:20:00,192.27,192.71,191.98,192.7,5944.0,177.7283,178.135,177.4602,178.1257,5944.0
2020-03-06 14:25:00,192.79,193.18,192.73,193.01,8919.0,178.2089,178.5694,178.1535,178.4123,8919.0
2020-03-06 14:30:00,193.04,193.45,192.77,192.77,63136.0,178.44,178.819,178.1905,178.1905,63136.0
2020-03-06 14:35:00,192.77,192.77,192.2,192.64,55118.0,178.1905,178.1905,177.6636,178.0703,55118.0
2020-03-06 14:40:00,192.62,192.71,191.89,192.26,25565.0,178.0518,178.135,177.377,177.719,25565.0
2020-03-06 14:45:00,192.41,192.75,191.79,191.79,7309.0,177.8577,178.172,177.2846,177.2846,7309.0
2020-03-06 14:50:00,191.6,191.74,191.13,191.33,10313.0,177.1089,177.2384,176.6745,176.8594,10313.0
2020-03-06 14:55:00,191.55,192.32,191.46,191.46,36092.0,177.0627,177.7745,176.9795,176.9795,36092.0
2020-03-06 15:00:00,191.46,192.0,190.8,191.0,59766.0,176.9795,177.4787,176.3694,176.5543,59766.0
2020-03-06 15:05:00,191.01,191.16,190.72,190.87,12104.0,176.5636,176.7022,176.2955,176.4342,12104.0
2020-03-06 15:10:00,191.08,191.97,191.0,191.03,18316.0,176.6283,177.451,176.5543,176.5821,18316.0
2020-03-06 15:15:00,191.13,192.51,190.65,192.51,51578.0,176.6745,177.9501,176.2308,177.9501,51578.0
2020-03-06 15:20:00,192.41,192.82,191.82,192.75,22268.0,177.8577,178.2367,177.3123,178.172,22268.0
2020-03-06 15:25:00,192.84,193.07,192.08,192.18,11057.0,178.2552,178.4678,177.5526,177.6451,11057.0
2020-03-06 15:30:00,192.15,193.48,191.92,193.06,55453.0,177.6173,178.8468,177.4047,178.4585,55453.0
2020-03-06 15:35:00,193.05,193.59,191.53,191.81,65501.0,178.4493,178.9484,177.0442,177.3031,65501.0
2020-03-06 15:40:00,191.89,193.1,191.76,193.1,49630.0,177.377,178.4955,177.2568,178.4955,49630.0
2020-03-06 15:45:00,193.12,194.47,193.12,194.25,67813.0,178.514,179.7619,178.514,179.5585,67813.0
2020-03-06 15:50:00,194.14,196.13,194.1,195.24,68881.0,179.4568,181.2963,179.4199,180.4736,68881.0
2020-03-06 15:55:00,195.25,196.55,194.98,195.61,129144.0,180.4829,181.6846,180.2333,180.8157,129144.0
2020-03-09 09:30:00,181.26,181.26,180.5,180.5,300.0,167.5879,167.5879,166.8852,166.8852,300.0
2020-03-09 09:35:00,180.5,180.5,180.5,180.5,0.0,166.8852,166.8852,166.8852,166.8852,0.0
2020-03-09 09:40:00,180.5,180.5,180.5,180.5,0.0,166.8852,166.8852,166.8852,166.8852,0.0
2020-03-09 09:45:00,176.2,181.0,175.96,176.4,31131.0,162.9095,167.3475,162.6877,163.0945,31131.0
2020-03-09 09:50:00,176.4,181.0,173.9,181.0,47430.0,163.0945,167.3475,160.783,167.3475,47430.0
2020-03-09 09:55:00,180.87,183.05,180.79,182.16,51749.0,167.2273,169.2429,167.1533,168.42,51749.0
2020-03-09 10:00:00,182.0,182.75,181.33,181.33,23349.0,168.2721,168.9655,167.6526,167.6526,23349.0
2020-03-09 10:05:00,181.08,184.01,181.08,183.72,44577.0,167.4215,170.1305,167.4215,169.8623,44577.0
2020-03-09 10:10:00,183.41,183.92,182.71,182.71,32464.0,169.5757,170.0472,168.9285,168.9285,32464.0
2020-03-09 10:15:00,182.88,183.11,180.35,180.35,56809.0,169.0857,169.2983,166.7465,166.7465,56809.0
2020-03-09 10:20:00,180.31,181.26,180.06,180.86,66074.0,166.7095,167.5879,166.4784,167.2181,66074.0
2020-03-09 10:25:00,181.07,181.88,180.72,181.88,58955.0,167.4122,168.1611,167.0886,168.1611,58955.0
2020-03-09 10:30:00,181.83,181.93,180.67,181.66,40828.0,168.1149,168.2073,167.0424,167.9577,40828.0
2020-03-09 10:35:00,181.61,181.83,180.64,181.13,36019.0,167.9115,168.1149,167.0146,167.4677,36019.0
2020-03-09 10:40:00,181.04,181.24,179.78,180.27,58527.0,167.3845,167.5694,166.2195,166.6726,58527.0
2020-03-09 10:45:00,180.27,180.27,178.28,179.59,48766.0,166.6726,166.6726,164.8327,166.0438,48766.0
2020-03-09 10:50:00,179.62,179.82,178.3,178.7,38827.0,166.0716,166.2565,164.8512,165.221,38827.0
2020-03-09 10:55:00,178.73,179.33,176.79,177.45,37413.0,165.2487,165.8035,163.455,164.0653,37413.0
2020-03-09 11:00:00,177.17,178.23,176.47,177.64,36898.0,163.8064,164.7864,163.1592,164.2409,36898.0
2020-03-09 11:05:00,177.65,178.2,177.42,177.42,44966.0,164.2502,164.7587,164.0375,164.0375,44966.0
2020-03-09 11:10:00,177.59,178.56,177.31,178.23,35535.0,164.1947,165.0915,163.9358,164.7864,35535.0
2020-03-09 11:15:00,178.24,180.57,178.03,180.57,20869.0,164.7957,166.9499,164.6015,166.9499,20869.0
2020-03-09 11:20:00,180.43,181.91,180.21,181.81,39635.0,166.8205,168.1889,166.6171,168.0964,39635.0
2020-03-09 11:25:00,181.81,182.71,181.74,182.69,39701.0,168.0964,168.9285,168.0317,168.91,39701.0
2020-03-09 11:30:00,182.6,183.5,182.09,183.5,44524.0,168.8268,169.6589,168.3553,169.6589,44524.0
2020-03-09 11:35:00,183.5,186.35,183.49,186.22,32687.0,169.6589,172.294,169.6497,172.1738,32687.0
2020-03-09 11:40:00,186.22,186.22,184.93,185.64,30212.0,172.1738,172.1738,170.9811,171.6375,30212.0
2020-03-09 11:45:00,185.55,185.97,184.61,184.95,41840.0,171.5543,171.9426,170.6852,170.9996,41840.0
2020-03-09 11:50:00,184.95,185.36,184.68,185.07,41357.0,170.9996,171.3786,170.7499,171.1105,41357.0
2020-03-09 11:55:00,185.05,185.29,184.82,185.16,23550.0,171.092,171.3139,170.8794,171.1937,23550.0
2020-03-09 12:00:00,185.07,185.2,183.39,184.15,39668.0,171.1105,171.2307,169.5572,170.2599,39668.0
2020-03-09 12:05:00,184.15,185.49,183.92,185.18,41058.0,170.2599,171.4988,170.0472,171.2122,41058.0
2020-03-09 12:10:00,185.29,185.85,184.83,185.15,42150.0,171.3139,171.8317,170.8886,171.1845,42150.0
2020-03-09 12:15:00,185.15,185.32,184.32,184.43,71776.0,171.1845,171.3416,170.4171,170.5188,71776.0
2020-03-09 12:20:00,184.49,184.65,183.84,183.84,30148.0,170.5742,170.7222,169.9733,169.9733,30148.0
2020-03-09 12:25:00,183.86,184.2,182.83,182.86,37640.0,169.9918,170.3061,169.0395,169.0672,37640.0
2020-03-09 12:30:00,182.81,183.33,182.77,182.78,26185.0,169.021,169.5017,168.984,168.9932,26185.0
2020-03-09 12:35:00,182.83,183.17,182.07,183.14,21239.0,169.0395,169.3538,168.3368,169.3261,21239.0
2020-03-09 12:40:00,183.15,183.64,182.46,182.82,39935.0,169.3353,169.7884,168.6974,169.0302,39935.0
2020-03-09 12:45:00,182.78,183.35,182.61,183.09,37130.0,168.9932,169.5202,168.8361,169.2798,37130.0
2020-03-09 12:50:00,183.12,183.16,182.75,182.98,30378.0,169.3076,169.3446,168.9655,169.1781,30378.0
2020-03-09 12:55:00,182.92,183.13,182.54,182.86,16380.0,169.1227,169.3168,168.7713,169.0672,16380.0
2020-03-09 13:00:00,182.79,183.46,182.18,182.18,23843.0,169.0025,169.6219,168.4385,168.4385,23843.0
2020-03-09 13:05:00,181.86,182.11,181.58,181.72,7679.0,168.1426,168.3738,167.8837,168.0132,7679.0
2020-03-09 13:10:00,181.64,182.74,181.64,182.61,9144.0,167.9392,168.9562,167.9392,168.8361,9144.0
2020-03-09 13:15:00,182.61,183.02,182.5,182.57,7116.0,168.8361,169.2151,168.7344,168.7991,7116.0
2020-03-09 13:20:00,182.46,182.46,181.69,181.91,11641.0,168.6974,168.6974,167.9854,168.1889,11641.0
2020-03-09 13:25:00,181.86,182.0,181.44,181.89,15195.0,168.1426,168.2721,167.7543,168.1704,15195.0
2020-03-09 13:30:00,181.67,181.67,180.3,180.3,32553.0,167.967,167.967,166.7003,166.7003,32553.0
2020-03-09 13:35:00,180.15,180.29,179.38,179.38,28604.0,166.5616,166.691,165.8497,165.8497,28604.0
2020-03-09 13:40:00,179.22,180.05,178.72,178.82,42139.0,165.7018,166.4692,165.2395,165.3319,42139.0
2020-03-09 13:45:00,178.96,179.67,178.86,179.11,22932.0,165.4614,166.1178,165.3689,165.6001,22932.0
2020-03-09 13:50:00,179.31,179.39,178.64,178.81,15608.0,165.785,165.8589,165.1655,165.3227,15608.0
2020-03-09 13:55:00,178.73,179.68,178.44,179.58,16672.0,165.2487,166.1271,164.9806,166.0346,16672.0
2020-03-09 14:00:00,179.59,179.85,179.04,179.06,11601.0,166.0438,166.2842,165.5353,165.5538,11601.0
2020-03-09 14:05:00,179.02,179.4,178.44,178.71,16750.0,165.5168,165.8682,164.9806,165.2302,16750.0
2020-03-09 14:10:00,178.67,180.06,178.67,179.92,10228.0,165.1932,166.4784,165.1932,166.349,10228.0
2020-03-09 14:15:00,180.11,181.16,180.1,180.52,8613.0,166.5246,167.4954,166.5154,166.9037,8613.0
2020-03-09 14:20:00,180.59,180.64,179.8,180.12,9131.0,166.9684,167.0146,166.238,166.5339,9131.0
2020-03-09 14:25:00,180.05,180.08,179.18,179.2,20530.0,166.4692,166.4969,165.6648,165.6833,20530.0
2020-03-09 14:30:00,179.17,179.53,178.54,179.12,18897.0,165.6555,165.9884,165.073,165.6093,18897.0
2020-03-09 14:35:00,179.25,179.92,178.8,179.56,14846.0,165.7295,166.349,165.3134,166.0161,14846.0
2020-03-09 14:40:00,179.46,179.56,178.04,178.47,27459.0,165.9237,166.0161,164.6108,165.0083,27459.0
2020-03-09 14:45:00,178.48,179.03,178.26,178.49,24044.0,165.0176,165.5261,164.8142,165.0268,24044.0
2020-03-09 14:50:00,178.47,179.79,178.44,179.69,43262.0,165.0083,166.2288,164.9806,166.1363,43262.0
2020-03-09 14:55:00,179.59,180.27,179.17,179.8,33765.0,166.0438,166.6726,165.6555,166.238,33765.0
2020-03-09 15:00:00,179.86,180.02,178.71,179.61,32604.0,166.2935,166.4414,165.2302,166.0623,32604.0
2020-03-09 15:05:00,179.91,180.14,179.13,179.47,38723.0,166.3397,166.5524,165.6185,165.9329,38723.0
2020-03-09 15:10:00,179.47,179.5,178.77,179.0,30158.0,165.9329,165.9606,165.2857,165.4984,30158.0
2020-03-09 15:15:00,179.01,180.21,178.93,179.26,53278.0,165.5076,166.6171,165.4336,165.7387,53278.0
2020-03-09 15:20:00,179.19,180.19,179.13,180.06,39354.0,165.674,166.5986,165.6185,166.4784,39354.0
2020-03-09 15:25:00,180.16,181.77,180.09,181.22,31928.0,166.5709,168.0594,166.5061,167.5509,31928.0
2020-03-09 15:30:00,181.17,181.26,179.8,179.98,74095.0,167.5047,167.5879,166.238,166.4044,74095.0
2020-03-09 15:35:00,180.0,182.26,179.75,182.26,70491.0,166.4229,168.5125,166.1918,168.5125,70491.0
2020-03-09 15:40:00,182.29,182.84,181.83,182.34,41783.0,168.5402,169.0487,168.1149,168.5864,41783.0
2020-03-09 15:45:00,182.33,182.7,181.49,182.31,59330.0,168.5772,168.9193,167.8005,168.5587,59330.0
2020-03-09 15:50:00,182.23,183.07,181.21,183.0,117719.0,168.4847,169.2614,167.5417,169.1966,117719.0
2020-03-09 15:55:00,183.07,183.07,181.44,181.45,161402.0,169.2614,169.2614,167.7543,167.7636,161402.0
2020-03-10 09:30:00,187.79,189.44,187.01,188.45,38877.0,173.6253,175.1509,172.9042,174.2356,38877.0
2020-03-10 09:35:00,188.45,189.1,188.15,189.0,122930.0,174.2356,174.8365,173.9582,174.7441,122930.0
2020-03-10 09:40:00,188.72,189.61,188.3,188.96,40176.0,174.4852,175.3081,174.0969,174.7071,40176.0
2020-03-10 09:45:00,188.75,189.25,188.41,189.25,43522.0,174.5129,174.9752,174.1986,174.9752,43522.0
2020-03-10 09:50:00,189.21,189.92,189.2,189.84,41163.0,174.9382,175.5947,174.929,175.5207,41163.0
2020-03-10 09:55:00,189.84,190.75,189.73,190.59,54522.0,175.5207,176.3621,175.419,176.2141,54522.0
2020-03-10 10:00:00,190.65,192.0,190.45,191.86,34771.0,176.2696,177.5178,176.0847,177.3883,34771.0
2020-03-10 10:05:00,191.77,192.13,191.29,192.06,20131.0,177.3051,177.638,176.8613,177.5733,20131.0
2020-03-10 10:10:00,191.97,192.95,191.96,192.05,21675.0,177.49,178.3961,177.4808,177.564,21675.0
2020-03-10 10:15:00,192.0,192.02,191.31,191.61,13348.0,177.5178,177.5363,176.8798,177.1572,13348.0
2020-03-10 10:20:00,191.69,192.57,191.3,191.34,28592.0,177.2312,178.0448,176.8706,176.9076,28592.0
2020-03-10 10:25:00,191.38,191.38,189.5,189.6,22860.0,176.9445,176.9445,175.2064,175.2988,22860.0
2020-03-10 10:30:00,189.63,190.38,189.52,190.38,104640.0,175.3265,176.02,175.2248,176.02,104640.0
2020-03-10 10:35:00,190.55,190.87,190.25,190.59,21877.0,176.1772,176.473,175.8998,176.2141,21877.0
2020-03-10 10:40:00,190.49,191.17,190.23,190.49,45641.0,176.1217,176.7504,175.8813,176.1217,45641.0
2020-03-10 10:45:00,190.36,190.5,189.76,189.87,47520.0,176.0015,176.1309,175.4467,175.5484,47520.0
2020-03-10 10:50:00,189.94,190.24,189.39,189.39,35367.0,175.6132,175.8905,175.1047,175.1047,35367.0
2020-03-10 10:55:00,189.33,190.33,189.33,189.65,32796.0,175.0492,175.9737,175.0492,175.345,32796.0
2020-03-10 11:00:00,189.68,190.42,189.26,190.11,21636.0,175.3728,176.057,174.9845,175.7703,21636.0
2020-03-10 11:05:00,190.09,190.64,190.01,190.51,52370.0,175.7519,176.2604,175.6779,176.1402,52370.0
2020-03-10 11:10:00,190.51,190.51,188.73,188.74,25051.0,176.1402,176.1402,174.4944,174.5037,25051.0
2020-03-10 11:15:00,188.78,189.34,188.55,188.99,25311.0,174.5407,175.0584,174.328,174.7348,25311.0
2020-03-10 11:20:00,188.8,189.48,188.12,188.2,64324.0,174.5592,175.1879,173.9304,174.0044,64324.0
2020-03-10 11:25:00,188.06,188.06,186.87,187.46,22788.0,173.875,173.875,172.7747,173.3202,22788.0
2020-03-10 11:30:00,187.32,188.08,186.74,186.83,28167.0,173.1908,173.8935,172.6545,172.7377,28167.0
2020-03-10 11:35:00,186.83,187.36,186.03,187.36,17036.0,172.7377,173.2278,171.9981,173.2278,17036.0
2020-03-10 11:40:00,187.6,189.47,187.24,189.28,20927.0,173.4497,175.1786,173.1168,175.0029,20927.0
2020-03-10 11:45:00,189.28,190.88,189.27,190.64,26840.0,175.0029,176.4823,174.9937,176.2604,26840.0
2020-03-10 11:50:00,190.5,190.85,189.56,189.61,26998.0,176.1309,176.4545,175.2618,175.3081,26998.0
2020-03-10 11:55:00,189.63,190.68,189.54,190.28,29144.0,175.3265,176.2973,175.2433,175.9275,29144.0
2020-03-10 12:00:00,190.19,191.52,190.07,191.0,62913.0,175.8443,177.074,175.7334,176.5932,62913.0
2020-03-10 12:05:00,190.95,191.41,190.85,190.97,37739.0,176.547,176.9723,176.4545,176.5655,37739.0
2020-03-10 12:10:00,191.01,192.34,190.89,192.34,28709.0,176.6025,177.8321,176.4915,177.8321,28709.0
2020-03-10 12:15:00,192.37,192.97,192.28,192.97,25121.0,177.8599,178.4146,177.7767,178.4146,25121.0
2020-03-10 12:20:00,192.68,192.8,191.58,191.74,24978.0,178.1465,178.2574,177.1295,177.2774,24978.0
2020-03-10 12:25:00,191.58,191.65,190.63,190.84,12130.0,177.1295,177.1942,176.2511,176.4453,12130.0
2020-03-10 12:30:00,190.73,190.84,189.15,190.04,47290.0,176.3436,176.4453,174.8828,175.7056,47290.0
2020-03-10 12:35:00,189.68,190.59,189.52,190.59,31202.0,175.3728,176.2141,175.2248,176.2141,31202.0
2020-03-10 12:40:00,190.45,190.63,189.61,190.6,29882.0,176.0847,176.2511,175.3081,176.2234,29882.0
2020-03-10 12:45:00,191.09,191.39,190.68,190.69,20725.0,176.6764,176.9538,176.2973,176.3066,20725.0
2020-03-10 12:50:00,190.52,191.77,190.19,191.69,19568.0,176.1494,177.3051,175.8443,177.2312,19568.0
2020-03-10 12:55:00,191.46,191.58,190.77,190.77,20591.0,177.0185,177.1295,176.3806,176.3806,20591.0
2020-03-10 13:00:00,190.76,190.81,189.66,190.33,16533.0,176.3713,176.4175,175.3543,175.9737,16533.0
2020-03-10 13:05:00,190.49,191.91,189.88,191.63,19741.0,176.1217,177.4346,175.5577,177.1757,19741.0
2020-03-10 13:10:00,191.93,191.99,190.97,191.62,19301.0,177.4531,177.5085,176.5655,177.1664,19301.0
2020-03-10 13:15:00,191.81,192.67,191.53,192.67,36531.0,177.3421,178.1372,177.0832,178.1372,36531.0
2020-03-10 13:20:00,192.81,193.54,192.49,192.95,19719.0,178.2667,178.9416,177.9708,178.3961,19719.0
2020-03-10 13:25:00,192.56,192.83,191.55,192.09,14996.0,178.0355,178.2852,177.1017,177.601,14996.0
2020-03-10 13:30:00,192.17,192.55,191.35,192.38,13022.0,177.675,178.0263,176.9168,177.8691,13022.0
2020-03-10 13:35:00,192.38,192.67,191.5,191.96,19715.0,177.8691,178.1372,177.0555,177.4808,19715.0
2020-03-10 13:40:00,192.03,192.22,191.31,191.61,16398.0,177.5455,177.7212,176.8798,177.1572,16398.0
2020-03-10 13:45:00,191.55,191.81,190.32,190.56,22553.0,177.1017,177.3421,175.9645,176.1864,22553.0
2020-03-10 13:50:00,190.72,190.84,189.65,189.66,17627.0,176.3343,176.4453,175.345,175.3543,17627.0
2020-03-10 13:55:00,189.67,190.7,189.67,190.27,15623.0,175.3635,176.3158,175.3635,175.9183,15623.0
2020-03-10 14:00:00,190.12,190.13,189.61,189.89,18968.0,175.7796,175.7888,175.3081,175.5669,18968.0
2020-03-10 14:05:00,189.75,190.61,189.47,190.33,17939.0,175.4375,176.2326,175.1786,175.9737,17939.0
2020-03-10 14:10:00,190.34,190.76,190.07,190.61,19488.0,175.983,176.3713,175.7334,176.2326,19488.0
2020-03-10 14:15:00,190.85,191.42,190.71,191.23,19508.0,176.4545,176.9815,176.3251,176.8059,19508.0
2020-03-10 14:20:00,191.16,191.69,190.55,190.65,26381.0,176.7411,177.2312,176.1772,176.2696,26381.0
2020-03-10 14:25:00,190.65,192.16,190.65,191.97,18826.0,176.2696,177.6657,176.2696,177.49,18826.0
2020-03-10 14:30:00,191.92,192.69,191.77,192.67,71391.0,177.4438,178.1557,177.3051,178.1372,71391.0
2020-03-10 14:35:00,192.67,193.06,192.5,192.62,57928.0,178.1372,178.4978,177.9801,178.091,57928.0
2020-03-10 14:40:00,192.53,194.75,192.25,194.75,24574.0,178.0078,180.0604,177.7489,180.0604,24574.0
2020-03-10 14:45:00,194.57,195.99,194.43,195.99,34027.0,179.8939,181.2068,179.7645,181.2068,34027.0
2020-03-10 14:50:00,196.0,196.0,194.76,195.22,20334.0,181.2161,181.2161,180.0696,180.4949,20334.0
2020-03-10 14:55:00,195.17,195.65,194.37,194.42,49854.0,180.4487,180.8925,179.709,179.7552,49854.0
2020-03-10 15:00:00,194.64,195.03,193.92,195.0,62771.0,179.9587,180.3192,179.293,180.2915,62771.0
2020-03-10 15:05:00,195.16,195.87,195.1,195.49,57363.0,180.4394,181.0959,180.384,180.7445,57363.0
2020-03-10 15:10:00,195.51,196.52,195.47,195.67,27408.0,180.763,181.6968,180.726,180.911,27408.0
2020-03-10 15:15:00,195.55,196.0,194.78,195.78,28396.0,180.8,181.2161,180.0881,181.0127,28396.0
2020-03-10 15:20:00,195.71,195.9,195.35,195.38,36248.0,180.9479,181.1236,180.6151,180.6428,36248.0
2020-03-10 15:25:00,195.38,195.61,193.87,193.87,31338.0,180.6428,180.8555,179.2467,179.2467,31338.0
2020-03-10 15:30:00,193.91,194.34,193.42,193.43,57338.0,179.2837,179.6813,178.8307,178.8399,57338.0
2020-03-10 15:35:00,193.42,194.88,193.34,194.47,48734.0,178.8307,180.1806,178.7567,179.8015,48734.0
2020-03-10 15:40:00,194.51,194.71,194.0,194.0,59737.0,179.8385,180.0234,179.3669,179.3669,59737.0
2020-03-10 15:45:00,194.1,195.06,194.1,194.99,56503.0,179.4594,180.347,179.4594,180.2823,56503.0
2020-03-10 15:50:00,194.99,197.09,194.91,197.08,135943.0,180.2823,182.2239,180.2083,182.2146,135943.0
2020-03-10 15:55:00,197.03,198.7,196.58,197.77,274799.0,182.1684,183.7124,181.7523,182.8526,274799.0
2020-03-11 09:30:00,191.24,193.41,191.0,192.52,41495.0,176.8151,178.8214,176.5932,177.9986,41495.0
2020-03-11 09:35:00,193.25,196.54,192.5,194.25,46672.0,178.6735,181.7153,177.9801,179.5981,46672.0
2020-03-11 09:40:00,193.75,194.83,192.81,194.01,17859.0,179.1358,180.1343,178.2667,179.3762,17859.0
2020-03-11 09:45:00,194.3,194.34,192.61,192.68,22101.0,179.6443,179.6813,178.0818,178.1465,22101.0
2020-03-11 09:50:00,192.6,193.99,191.19,193.73,19673.0,178.0725,179.3577,176.7689,179.1173,19673.0
2020-03-11 09:55:00,193.55,194.17,192.7,193.36,22490.0,178.9509,179.5241,178.165,178.7752,22490.0
2020-03-11 10:00:00,193.37,193.76,192.49,193.65,30318.0,178.7844,179.145,177.9708,179.0433,30318.0
2020-03-11 10:05:00,193.66,194.54,193.18,194.0,43503.0,179.0526,179.8662,178.6088,179.3669,43503.0
2020-03-11 10:10:00,194.32,194.7,193.45,194.41,34463.0,179.6628,180.0141,178.8584,179.746,34463.0
2020-03-11 10:15:00,194.22,194.62,193.64,193.93,17950.0,179.5703,179.9402,179.0341,179.3022,17950.0
2020-03-11 10:20:00,194.05,194.13,193.28,193.45,34368.0,179.4132,179.4871,178.7012,178.8584,34368.0
2020-03-11 10:25:00,193.36,193.86,191.95,192.43,23404.0,178.7752,179.2375,177.4716,177.9153,23404.0
2020-03-11 10:30:00,192.08,193.6,191.91,193.13,19192.0,177.5917,178.9971,177.4346,178.5625,19192.0
2020-03-11 10:35:00,193.14,193.7,191.91,193.65,21885.0,178.5718,179.0896,177.4346,179.0433,21885.0
2020-03-11 10:40:00,193.52,193.59,192.2,192.2,47084.0,178.9231,178.9879,177.7027,177.7027,47084.0
2020-03-11 10:45:00,192.17,193.24,192.02,192.28,25773.0,177.675,178.6643,177.5363,177.7767,25773.0
2020-03-11 10:50:00,192.35,192.67,191.59,191.77,26428.0,177.8414,178.1372,177.1387,177.3051,26428.0
2020-03-11 10:55:00,191.74,192.69,191.42,191.81,29360.0,177.2774,178.1557,176.9815,177.3421,29360.0
2020-03-11 11:00:00,192.07,192.72,191.42,191.58,42915.0,177.5825,178.1835,176.9815,177.1295,42915.0
2020-03-11 11:05:00,191.79,191.8,190.45,191.27,16597.0,177.3236,177.3329,176.0847,176.8428,16597.0
2020-03-11 11:10:00,191.18,191.87,190.93,191.35,14399.0,176.7596,177.3976,176.5285,176.9168,14399.0
2020-03-11 11:15:00,191.17,191.27,190.2,190.23,17680.0,176.7504,176.8428,175.8536,175.8813,17680.0
2020-03-11 11:20:00,190.41,190.55,189.19,189.28,23157.0,176.0477,176.1772,174.9197,175.0029,23157.0
2020-03-11 11:25:00,189.14,189.66,188.85,189.18,11309.0,174.8735,175.3543,174.6054,174.9105,11309.0
2020-03-11 11:30:00,189.41,190.49,189.1,190.49,12632.0,175.1231,176.1217,174.8365,176.1217,12632.0
2020-03-11 11:35:00,190.34,191.09,189.97,191.04,16665.0,175.983,176.6764,175.6409,176.6302,16665.0
2020-03-11 11:40:00,191.03,191.41,190.13,190.42,20861.0,176.6209,176.9723,175.7888,176.057,20861.0
2020-03-11 11:45:00,190.44,190.65,189.26,190.62,8308.0,176.0755,176.2696,174.9845,176.2419,8308.0
2020-03-11 11:50:00,190.74,191.03,190.13,190.34,9997.0,176.3528,176.6209,175.7888,175.983,9997.0
2020-03-11 11:55:00,190.38,191.58,190.2,191.45,12693.0,176.02,177.1295,175.8536,177.0093,12693.0
2020-03-11 12:00:00,191.44,192.34,191.37,192.34,23544.0,177.0,177.8321,176.9353,177.8321,23544.0
2020-03-11 12:05:00,192.33,193.33,192.26,193.28,24935.0,177.8229,178.7475,177.7582,178.7012,24935.0
2020-03-11 12:10:00,193.31,193.99,193.26,193.72,53370.0,178.729,179.3577,178.6827,179.108,53370.0
2020-03-11 12:15:00,193.71,194.68,193.71,194.29,48857.0,179.0988,179.9956,179.0988,179.6351,48857.0
2020-03-11 12:20:00,194.23,194.71,192.79,193.22,22133.0,179.5796,180.0234,178.2482,178.6458,22133.0
2020-03-11 12:25:00,193.26,193.34,192.3,192.6,23041.0,178.6827,178.7567,177.7952,178.0725,23041.0
2020-03-11 12:30:00,192.66,192.81,191.38,191.64,29346.0,178.128,178.2667,176.9445,177.1849,29346.0
2020-03-11 12:35:00,191.7,192.11,191.3,191.4,14412.0,177.2404,177.6195,176.8706,176.963,14412.0
2020-03-11 12:40:00,191.22,191.55,189.25,189.5,20871.0,176.7966,177.1017,174.9752,175.2064,20871.0
2020-03-11 12:45:00,189.62,190.02,188.76,189.21,19228.0,175.3173,175.6871,174.5222,174.9382,19228.0
2020-03-11 12:50:00,189.45,190.06,188.78,188.78,19852.0,175.1601,175.7241,174.5407,174.5407,19852.0
2020-03-11 12:55:00,188.62,189.45,188.4,188.91,19568.0,174.3927,175.1601,174.1893,174.6609,19568.0
2020-03-11 13:00:00,188.88,189.04,188.0,188.05,11728.0,174.6331,174.7811,173.8195,173.8657,11728.0
2020-03-11 13:05:00,188.0,188.64,187.8,187.93,15498.0,173.8195,174.4112,173.6346,173.7548,15498.0
2020-03-11 13:10:00,187.89,188.37,187.69,187.83,8119.0,173.7178,174.1616,173.5329,173.6623,8119.0
2020-03-11 13:15:00,187.84,188.52,187.23,187.92,14232.0,173.6716,174.3003,173.1076,173.7455,14232.0
2020-03-11 13:20:00,187.94,188.49,187.76,187.97,11157.0,173.764,174.2725,173.5976,173.7918,11157.0
2020-03-11 13:25:00,187.86,189.27,187.73,189.15,15987.0,173.6901,174.9937,173.5699,174.8828,15987.0
2020-03-11 13:30:00,189.23,189.69,188.63,188.68,13989.0,174.9567,175.382,174.402,174.4482,13989.0
2020-03-11 13:35:00,188.74,188.8,187.78,188.43,17295.0,174.5037,174.5592,173.6161,174.2171,17295.0
2020-03-11 13:40:00,188.38,188.79,188.12,188.12,17981.0,174.1708,174.5499,173.9304,173.9304,17981.0
2020-03-11 13:45:00,188.12,189.39,187.83,189.19,11774.0,173.9304,175.1047,173.6623,174.9197,11774.0
2020-03-11 13:50:00,189.14,189.14,188.14,188.45,29591.0,174.8735,174.8735,173.9489,174.2356,29591.0
2020-03-11 13:55:00,188.61,189.73,188.61,189.46,15267.0,174.3835,175.419,174.3835,175.1694,15267.0
2020-03-11 14:00:00,189.36,189.44,188.03,188.16,12030.0,175.0769,175.1509,173.8472,173.9674,12030.0
2020-03-11 14:05:00,188.23,189.03,187.61,187.95,18361.0,174.0321,174.7718,173.4589,173.7733,18361.0
2020-03-11 14:10:00,187.96,187.96,187.1,187.44,22197.0,173.7825,173.7825,172.9874,173.3017,22197.0
2020-03-11 14:15:00,187.43,187.71,186.76,187.23,17154.0,173.2925,173.5514,172.673,173.1076,17154.0
2020-03-11 14:20:00,187.22,187.47,186.83,187.31,13110.0,173.0983,173.3295,172.7377,173.1815,13110.0
2020-03-11 14:25:00,187.31,187.48,186.76,186.97,12698.0,173.1815,173.3387,172.673,172.8672,12698.0
2020-03-11 14:30:00,186.98,188.32,186.97,187.65,20545.0,172.8764,174.1154,172.8672,173.4959,20545.0
2020-03-11 14:35:00,187.71,187.86,186.7,187.58,14325.0,173.5514,173.6901,172.6176,173.4312,14325.0
2020-03-11 14:40:00,187.6,188.5,187.32,187.48,15149.0,173.4497,174.2818,173.1908,173.3387,15149.0
2020-03-11 14:45:00,187.58,188.09,186.62,186.63,11219.0,173.4312,173.9027,172.5436,172.5528,11219.0
2020-03-11 14:50:00,186.73,187.14,185.93,186.43,12809.0,172.6453,173.0244,171.9056,172.3679,12809.0
2020-03-11 14:55:00,186.72,186.81,186.05,186.19,14634.0,172.636,172.7193,172.0166,172.146,14634.0
2020-03-11 15:00:00,186.24,186.34,184.31,184.37,34449.0,172.1923,172.2847,170.4078,170.4633,34449.0
2020-03-11 15:05:00,184.36,184.53,183.54,184.06,20735.0,170.4541,170.6112,169.6959,170.1767,20735.0
2020-03-11 15:10:00,184.19,184.91,183.7,184.05,18110.0,170.2969,170.9626,169.8438,170.1674,18110.0
2020-03-11 15:15:00,183.95,185.44,183.85,185.06,26353.0,170.075,171.4526,169.9825,171.1013,26353.0
2020-03-11 15:20:00,185.1,185.25,184.1,184.43,31718.0,171.1382,171.2769,170.2137,170.5188,31718.0
2020-03-11 15:25:00,184.43,185.62,184.43,184.99,34580.0,170.5188,171.619,170.5188,171.0365,34580.0
2020-03-11 15:30:00,185.0,186.72,184.86,186.61,75768.0,171.0458,172.636,170.9163,172.5343,75768.0
2020-03-11 15:35:00,186.5,187.7,186.27,187.27,55431.0,172.4326,173.5421,172.22,173.1446,55431.0
2020-03-11 15:40:00,187.34,188.58,187.19,187.62,72274.0,173.2093,174.3557,173.0706,173.4682,72274.0
2020-03-11 15:45:00,187.75,187.75,185.89,186.95,74249.0,173.5884,173.5884,171.8687,172.8487,74249.0
2020-03-11 15:50:00,186.97,188.28,186.21,187.64,111699.0,172.8672,174.0784,172.1645,173.4867,111699.0
2020-03-11 15:55:00,187.73,188.23,186.82,187.23,215941.0,173.5699,174.0321,172.7285,173.1076,215941.0
2020-03-12 09:30:00,175.08,178.45,174.51,177.37,59936.0,161.874,164.9898,161.347,163.9913,59936.0
2020-03-12 09:35:00,177.43,177.6,176.96,177.17,6216.0,164.0468,164.2039,163.6122,163.8064,6216.0
2020-03-12 09:40:00,177.17,177.17,177.17,177.17,0.0,163.8064,163.8064,163.8064,163.8064,0.0
2020-03-12 09:45:00,177.17,177.17,177.17,177.17,0.0,163.8064,163.8064,163.8064,163.8064,0.0
2020-03-12 09:50:00,180.0,180.0,172.0,174.22,31955.0,166.4229,166.4229,159.0263,161.0789,31955.0
2020-03-12 09:55:00,174.05,180.0,173.77,179.0,48456.0,160.9217,166.4229,160.6628,165.4984,48456.0
2020-03-12 10:00:00,178.19,178.62,175.78,175.78,25836.0,164.7494,165.147,162.5212,162.5212,25836.0
2020-03-12 10:05:00,176.02,177.85,175.82,175.93,19019.0,162.7431,164.4351,162.5582,162.6599,19019.0
2020-03-12 10:10:00,175.81,177.63,175.23,177.13,37792.0,162.549,164.2317,162.0127,163.7694,37792.0
2020-03-12 10:15:00,177.17,178.43,176.6,177.52,50182.0,163.8064,164.9713,163.2794,164.13,50182.0
2020-03-12 10:20:00,177.58,178.08,176.37,176.7,27680.0,164.1855,164.6477,163.0667,163.3718,27680.0
2020-03-12 10:25:00,176.71,178.51,176.62,177.84,41134.0,163.3811,165.0453,163.2979,164.4258,41134.0
2020-03-12 10:30:00,177.78,181.44,177.78,181.06,51390.0,164.3704,167.7543,164.3704,167.403,51390.0
2020-03-12 10:35:00,181.08,181.09,179.01,179.02,22917.0,167.4215,167.4307,165.5076,165.5168,22917.0
2020-03-12 10:40:00,178.98,179.99,177.63,178.42,26787.0,165.4799,166.4137,164.2317,164.9621,26787.0
2020-03-12 10:45:00,178.43,179.58,177.19,177.64,27894.0,164.9713,166.0346,163.8249,164.2409,27894.0
2020-03-12 10:50:00,177.65,178.1,176.89,177.75,25281.0,164.2502,164.6662,163.5475,164.3426,25281.0
2020-03-12 10:55:00,177.73,177.74,176.05,176.06,27384.0,164.3241,164.3334,162.7709,162.7801,27384.0
2020-03-12 11:00:00,175.94,175.96,174.64,174.91,32506.0,162.6692,162.6877,161.4672,161.7169,32506.0
2020-03-12 11:05:00,174.87,174.98,173.49,173.49,29908.0,161.6799,161.7816,160.404,160.404,29908.0
2020-03-12 11:10:00,173.5,173.55,172.61,172.61,25858.0,160.4132,160.4594,159.5903,159.5903,25858.0
2020-03-12 11:15:00,172.54,173.49,172.44,173.03,38584.0,159.5256,160.404,159.4332,159.9787,38584.0
2020-03-12 11:20:00,173.24,173.73,172.85,173.73,18882.0,160.1728,160.6259,159.8122,160.6259,18882.0
2020-03-12 11:25:00,173.82,174.0,173.24,173.92,14922.0,160.7091,160.8755,160.1728,160.8015,14922.0
2020-03-12 11:30:00,173.94,175.79,173.72,174.51,42050.0,160.82,162.5305,160.6166,161.347,42050.0
2020-03-12 11:35:00,174.75,174.99,173.19,173.9,13483.0,161.5689,161.7908,160.1266,160.783,13483.0
2020-03-12 11:40:00,174.14,174.64,174.02,174.35,6488.0,161.0049,161.4672,160.894,161.1991,6488.0
2020-03-12 11:45:00,174.23,174.67,173.95,174.18,14849.0,161.0881,161.495,160.8293,161.0419,14849.0
2020-03-12 11:50:00,174.1,174.15,173.0,173.75,31811.0,160.9679,161.0142,159.9509,160.6443,31811.0
2020-03-12 11:55:00,173.74,176.11,173.74,175.06,55454.0,160.6351,162.8263,160.6351,161.8555,55454.0
2020-03-12 12:00:00,175.06,175.28,173.82,173.89,32997.0,161.8555,162.0589,160.7091,160.7738,32997.0
2020-03-12 12:05:00,173.89,173.89,172.91,173.26,39420.0,160.7738,160.7738,159.8677,160.1913,39420.0
2020-03-12 12:10:00,173.14,173.29,171.46,171.97,72331.0,160.0804,160.219,158.5271,158.9986,72331.0
2020-03-12 12:15:00,171.93,172.42,171.4,171.8,72042.0,158.9616,159.4147,158.4716,158.8414,72042.0
2020-03-12 12:20:00,171.97,173.87,171.6,173.54,29013.0,158.9986,160.7553,158.6565,160.4502,29013.0
2020-03-12 12:25:00,173.58,173.61,172.64,172.75,29482.0,160.4872,160.5149,159.6181,159.7198,29482.0
2020-03-12 12:30:00,172.73,172.73,171.05,171.05,25401.0,159.7013,159.7013,158.148,158.148,25401.0
2020-03-12 12:35:00,171.02,172.33,170.71,171.95,19752.0,158.1203,159.3315,157.8337,158.9801,19752.0
2020-03-12 12:40:00,172.08,172.31,170.96,171.65,28331.0,159.1003,159.313,158.0648,158.7027,28331.0
2020-03-12 12:45:00,172.01,172.64,171.31,171.63,27024.0,159.0356,159.6181,158.3884,158.6843,27024.0
2020-03-12 12:50:00,171.64,176.54,171.63,174.68,24307.0,158.6935,163.2239,158.6843,161.5042,24307.0
2020-03-12 12:55:00,174.68,178.6,174.08,177.12,84336.0,161.5042,165.1285,160.9495,163.7602,84336.0
2020-03-12 13:00:00,177.22,178.72,175.97,178.04,40331.0,163.8526,165.2395,162.6969,164.6108,40331.0
2020-03-12 13:05:00,178.61,178.61,176.2,176.85,67306.0,165.1378,165.1378,162.9095,163.5105,67306.0
2020-03-12 13:10:00,176.72,177.3,172.04,173.92,40521.0,163.3903,163.9266,159.0633,160.8015,40521.0
2020-03-12 13:15:00,173.94,174.47,173.01,174.31,24674.0,160.82,161.31,159.9602,161.1621,24674.0
2020-03-12 13:20:00,174.11,175.93,173.49,175.19,15925.0,160.9772,162.6599,160.404,161.9757,15925.0
2020-03-12 13:25:00,174.75,174.89,173.71,174.49,21964.0,161.5689,161.6984,160.6074,161.3285,21964.0
2020-03-12 13:30:00,174.45,175.2,172.3,172.82,44196.0,161.2915,161.985,159.3037,159.7845,44196.0
2020-03-12 13:35:00,172.76,173.12,171.19,171.49,96140.0,159.729,160.0619,158.2774,158.5548,96140.0
2020-03-12 13:40:00,171.57,171.77,170.7,171.37,24691.0,158.6288,158.8137,157.8244,158.4439,24691.0
2020-03-12 13:45:00,171.05,172.68,170.63,171.72,33813.0,158.148,159.6551,157.7597,158.7675,33813.0
2020-03-12 13:50:00,171.78,173.62,171.11,171.82,23472.0,158.8229,160.5242,158.2035,158.8599,23472.0
2020-03-12 13:55:00,171.59,173.87,171.59,173.68,30790.0,158.6473,160.7553,158.6473,160.5796,30790.0
2020-03-12 14:00:00,173.63,174.62,172.25,174.42,21543.0,160.5334,161.4487,159.2575,161.2638,21543.0
2020-03-12 14:05:00,174.18,175.14,173.03,173.83,27680.0,161.0419,161.9295,159.9787,160.7183,27680.0
2020-03-12 14:10:00,173.96,174.28,171.68,172.37,27502.0,160.8385,161.1344,158.7305,159.3684,27502.0
2020-03-12 14:15:00,172.19,173.37,172.03,172.35,83857.0,159.202,160.293,159.0541,159.3499,83857.0
2020-03-12 14:20:00,172.44,172.87,171.41,171.58,27782.0,159.4332,159.8307,158.4809,158.638,27782.0
2020-03-12 14:25:00,171.7,173.13,171.52,172.49,34449.0,158.749,160.0711,158.5826,159.4794,34449.0
2020-03-12 14:30:00,172.25,172.75,171.48,172.02,17857.0,159.2575,159.7198,158.5456,159.0448,17857.0
2020-03-12 14:35:00,172.06,172.25,170.93,171.5,19782.0,159.0818,159.2575,158.0371,158.5641,19782.0
2020-03-12 14:40:00,171.56,172.11,170.85,171.02,15271.0,158.6195,159.1281,157.9631,158.1203,15271.0
2020-03-12 14:45:00,171.46,173.21,170.4,172.97,20165.0,158.5271,160.1451,157.547,159.9232,20165.0
2020-03-12 14:50:00,173.08,174.13,171.35,171.8,36920.0,160.0249,160.9957,158.4254,158.8414,36920.0
2020-03-12 14:55:00,171.59,172.65,170.83,170.83,23173.0,158.6473,159.6273,157.9446,157.9446,23173.0
2020-03-12 15:00:00,171.03,171.31,170.4,171.0,34997.0,158.1295,158.3884,157.547,158.1018,34997.0
2020-03-12 15:05:00,170.9,172.88,170.18,171.93,45558.0,158.0093,159.84,157.3436,158.9616,45558.0
2020-03-12 15:10:00,172.02,172.94,171.19,171.19,34133.0,159.0448,159.8954,158.2774,158.2774,34133.0
2020-03-12 15:15:00,170.98,171.03,169.87,169.91,32894.0,158.0833,158.1295,157.057,157.094,32894.0
2020-03-12 15:20:00,169.92,170.3,169.05,169.68,48878.0,157.1032,157.4546,156.2989,156.8813,48878.0
2020-03-12 15:25:00,169.6,170.13,168.27,168.28,50990.0,156.8074,157.2974,155.5777,155.5869,50990.0
2020-03-12 15:30:00,168.46,168.6,167.57,167.79,135042.0,155.7534,155.8828,154.9305,155.1339,135042.0
2020-03-12 15:35:00,167.75,168.25,166.55,167.39,79978.0,155.0969,155.5592,153.9874,154.7641,79978.0
2020-03-12 15:40:00,167.35,169.02,166.86,167.05,106897.0,154.7271,156.2711,154.274,154.4497,106897.0
2020-03-12 15:45:00,167.19,168.89,167.19,168.67,119119.0,154.5792,156.1509,154.5792,155.9475,119119.0
2020-03-12 15:50:00,168.77,170.12,168.23,168.41,196858.0,156.04,157.2882,155.5407,155.7071,196858.0
2020-03-12 15:55:00,168.27,168.4,163.58,164.27,335308.0,155.5777,155.6979,151.2415,151.8794,335308.0
2020-03-13 09:30:00,172.69,174.27,171.95,173.5,215302.0,159.6643,161.1251,158.9801,160.4132,215302.0
2020-03-13 09:35:00,173.08,175.03,172.65,174.47,94137.0,160.0249,161.8278,159.6273,161.31,94137.0
2020-03-13 09:40:00,174.43,174.47,171.36,171.5,77402.0,161.2731,161.31,158.4346,158.5641,77402.0
2020-03-13 09:45:00,171.82,172.53,170.43,170.63,48778.0,158.8599,159.5164,157.5748,157.7597,48778.0
2020-03-13 09:50:00,170.49,171.29,169.46,170.65,47308.0,157.6302,158.3699,156.6779,157.7782,47308.0
2020-03-13 09:55:00,170.71,172.0,170.51,171.32,24438.0,157.8337,159.0263,157.6487,158.3976,24438.0
2020-03-13 10:00:00,171.44,172.94,171.19,172.25,48608.0,158.5086,159.8954,158.2774,159.2575,48608.0
2020-03-13 10:05:00,172.41,172.41,171.36,172.13,32076.0,159.4054,159.4054,158.4346,159.1465,32076.0
2020-03-13 10:10:00,172.06,173.27,172.0,172.87,34500.0,159.0818,160.2006,159.0263,159.8307,34500.0
2020-03-13 10:15:00,172.93,175.32,172.75,174.84,35299.0,159.8862,162.0959,159.7198,161.6521,35299.0
2020-03-13 10:20:00,174.84,175.26,174.27,175.11,33153.0,161.6521,162.0405,161.1251,161.9018,33153.0
2020-03-13 10:25:00,175.11,175.53,174.27,174.38,65533.0,161.9018,162.2901,161.1251,161.2268,65533.0
2020-03-13 10:30:00,174.58,174.83,173.67,173.8,29455.0,161.4117,161.6429,160.5704,160.6906,29455.0
2020-03-13 10:35:00,173.74,173.74,172.45,172.93,37939.0,160.6351,160.6351,159.4424,159.8862,37939.0
2020-03-13 10:40:00,172.88,172.88,171.28,171.34,25790.0,159.84,159.84,158.3607,158.4161,25790.0
2020-03-13 10:45:00,171.33,172.0,170.8,170.96,16771.0,158.4069,159.0263,157.9169,158.0648,16771.0
2020-03-13 10:50:00,170.88,171.34,170.81,170.81,18930.0,157.9908,158.4161,157.9261,157.9261,18930.0
2020-03-13 10:55:00,170.94,170.98,168.37,168.38,37131.0,158.0463,158.0833,155.6702,155.6794,37131.0
2020-03-13 11:00:00,168.47,171.57,168.36,171.07,23407.0,155.7626,158.6288,155.6609,158.1665,23407.0
2020-03-13 11:05:00,170.97,171.18,170.73,171.0,22435.0,158.074,158.2682,157.8521,158.1018,22435.0
2020-03-13 11:10:00,171.0,171.68,170.5,171.48,15489.0,158.1018,158.7305,157.6395,158.5456,15489.0
2020-03-13 11:15:00,171.4,171.4,170.05,170.47,12345.0,158.4716,158.4716,157.2234,157.6118,12345.0
2020-03-13 11:20:00,170.71,171.52,170.2,170.22,16603.0,157.8337,158.5826,157.3621,157.3806,16603.0
2020-03-13 11:25:00,170.31,170.48,167.82,167.82,35423.0,157.4638,157.621,155.1616,155.1616,35423.0
2020-03-13 11:30:00,167.79,168.29,165.65,166.16,33856.0,155.1339,155.5962,153.1553,153.6268,33856.0
2020-03-13 11:35:00,166.04,167.46,165.83,166.64,37689.0,153.5159,154.8288,153.3217,154.0706,37689.0
2020-03-13 11:40:00,166.55,166.71,164.65,165.03,47333.0,153.9874,154.1354,152.2307,152.5821,47333.0
2020-03-13 11:45:00,165.21,165.69,164.9,165.53,23038.0,152.7485,153.1923,152.4619,153.0444,23038.0
2020-03-13 11:50:00,165.37,166.26,165.14,166.21,25457.0,152.8964,153.7193,152.6838,153.6731,25457.0
2020-03-13 11:55:00,166.33,167.41,166.08,166.72,40519.0,153.784,154.7826,153.5529,154.1446,40519.0
2020-03-13 12:00:00,166.7,166.89,165.0,165.1,16099.0,154.1261,154.3018,152.5543,152.6468,16099.0
2020-03-13 12:05:00,165.24,165.25,164.23,164.63,33747.0,152.7762,152.7855,151.8424,152.2123,33747.0
2020-03-13 12:10:00,164.6,165.81,164.25,165.57,21694.0,152.1845,153.3032,151.8609,153.0814,21694.0
2020-03-13 12:15:00,165.86,166.04,165.25,165.5,32881.0,153.3495,153.5159,152.7855,153.0166,32881.0
2020-03-13 12:20:00,165.55,166.14,165.42,165.57,23812.0,153.0629,153.6084,152.9427,153.0814,23812.0
2020-03-13 12:25:00,165.59,166.23,165.38,165.72,18251.0,153.0998,153.6916,152.9057,153.22,18251.0
2020-03-13 12:30:00,165.71,167.28,165.61,166.79,38176.0,153.2108,154.6624,153.1183,154.2093,38176.0
2020-03-13 12:35:00,166.82,166.95,166.1,166.27,22848.0,154.2371,154.3573,153.5714,153.7286,22848.0
2020-03-13 12:40:00,166.21,167.4,166.21,166.99,45612.0,153.6731,154.7733,153.6731,154.3942,45612.0
2020-03-13 12:45:00,166.99,167.56,166.86,167.47,27304.0,154.3942,154.9212,154.274,154.838,27304.0
2020-03-13 12:50:00,167.73,168.21,167.4,167.71,55604.0,155.0784,155.5222,154.7733,155.0599,55604.0
2020-03-13 12:55:00,167.49,167.64,166.28,166.28,35027.0,154.8565,154.9952,153.7378,153.7378,35027.0
2020-03-13 13:00:00,166.35,166.98,165.89,166.08,28344.0,153.8025,154.385,153.3772,153.5529,28344.0
2020-03-13 13:05:00,165.86,166.12,165.37,165.5,27148.0,153.3495,153.5899,152.8964,153.0166,27148.0
2020-03-13 13:10:00,165.5,166.56,165.48,166.56,34134.0,153.0166,153.9967,152.9981,153.9967,34134.0
2020-03-13 13:15:00,166.64,168.66,166.57,168.64,19779.0,154.0706,155.9383,154.0059,155.9198,19779.0
2020-03-13 13:20:00,168.83,169.92,168.72,169.3,37642.0,156.0955,157.1032,155.9938,156.53,37642.0
2020-03-13 13:25:00,169.46,170.71,169.24,170.62,20652.0,156.6779,157.8337,156.4745,157.7504,20652.0
2020-03-13 13:30:00,170.62,171.48,170.06,170.07,35867.0,157.7504,158.5456,157.2327,157.2419,35867.0
2020-03-13 13:35:00,170.16,170.26,168.93,169.52,38388.0,157.3251,157.4176,156.1879,156.7334,38388.0
2020-03-13 13:40:00,169.71,169.99,169.5,169.67,26717.0,156.9091,157.168,156.7149,156.8721,26717.0
2020-03-13 13:45:00,169.88,170.06,169.42,169.65,28155.0,157.0663,157.2327,156.641,156.8536,28155.0
2020-03-13 13:50:00,169.66,169.76,169.37,169.46,38842.0,156.8628,156.9553,156.5947,156.6779,38842.0
2020-03-13 13:55:00,169.46,169.46,168.65,169.2,11678.0,156.6779,156.6779,155.929,156.4375,11678.0
2020-03-13 14:00:00,169.19,169.67,169.0,169.16,22705.0,156.4283,156.8721,156.2526,156.4006,22705.0
2020-03-13 14:05:00,169.16,169.31,167.59,168.39,32428.0,156.4006,156.5392,154.949,155.6886,32428.0
2020-03-13 14:10:00,168.53,169.13,168.41,168.8,19181.0,155.8181,156.3728,155.7071,156.0677,19181.0
2020-03-13 14:15:00,168.9,169.15,168.55,169.1,10972.0,156.1602,156.3913,155.8366,156.3451,10972.0
2020-03-13 14:20:00,168.86,169.16,168.03,168.62,14720.0,156.1232,156.4006,155.3558,155.9013,14720.0
2020-03-13 14:25:00,168.49,168.54,167.34,167.47,15667.0,155.7811,155.8273,154.7178,154.838,15667.0
2020-03-13 14:30:00,167.35,167.35,166.14,166.57,16769.0,154.7271,154.7271,153.6084,154.0059,16769.0
2020-03-13 14:35:00,166.4,166.52,165.46,165.79,32753.0,153.8487,153.9597,152.9796,153.2848,32753.0
2020-03-13 14:40:00,165.84,168.36,165.63,168.07,34774.0,153.331,155.6609,153.1368,155.3928,34774.0
2020-03-13 14:45:00,168.08,168.23,167.03,167.5,29748.0,155.402,155.5407,154.4312,154.8658,29748.0
2020-03-13 14:50:00,167.21,167.88,167.12,167.71,10465.0,154.5976,155.2171,154.5144,155.0599,10465.0
2020-03-13 14:55:00,167.56,168.3,167.47,168.24,13077.0,154.9212,155.6054,154.838,155.55,13077.0
2020-03-13 15:00:00,168.24,169.02,167.94,169.02,24025.0,155.55,156.2711,155.2726,156.2711,24025.0
2020-03-13 15:05:00,168.94,169.83,168.71,168.83,25450.0,156.1972,157.02,155.9845,156.0955,25450.0
2020-03-13 15:10:00,168.82,169.08,167.76,168.41,31445.0,156.0862,156.3266,155.1062,155.7071,31445.0
2020-03-13 15:15:00,168.62,168.96,168.15,168.82,31087.0,155.9013,156.2156,155.4667,156.0862,31087.0
2020-03-13 15:20:00,168.75,169.61,168.32,169.34,18760.0,156.0215,156.8166,155.6239,156.567,18760.0
2020-03-13 15:25:00,169.45,170.55,169.44,170.48,45641.0,156.6687,157.6857,156.6594,157.621,45641.0
2020-03-13 15:30:00,170.51,170.96,166.28,167.72,55585.0,157.6487,158.0648,153.7378,155.0692,55585.0
2020-03-13 15:35:00,167.72,169.52,166.23,168.79,68871.0,155.0692,156.7334,153.6916,156.0585,68871.0
2020-03-13 15:40:00,168.8,170.81,168.3,170.68,66833.0,156.0677,157.9261,155.6054,157.8059,66833.0
2020-03-13 15:45:00,170.76,173.72,170.55,172.85,82628.0,157.8799,160.6166,157.6857,159.8122,82628.0
2020-03-13 15:50:00,172.9,176.8,172.9,176.68,103320.0,159.8585,163.4643,159.8585,163.3533,103320.0
2020-03-13 15:55:00,176.59,180.0,176.27,179.87,285724.0,163.2701,166.4229,162.9743,166.3027,285724.0
2020-03-16 09:30:00,161.0,161.0,161.0,161.0,0.0,148.8561,148.8561,148.8561,148.8561,0.0
2020-03-16 09:35:00,161.0,161.0,161.0,161.0,0.0,148.8561,148.8561,148.8561,148.8561,0.0
2020-03-16 09:40:00,161.0,161.0,161.0,161.0,0.0,148.8561,148.8561,148.8561,148.8561,0.0
2020-03-16 09:45:00,150.0,155.0,145.24,148.41,80765.0,138.6858,143.3086,134.2848,137.2157,80765.0
2020-03-16 09:50:00,149.39,159.91,149.39,159.39,75758.0,138.1218,147.8483,138.1218,147.3675,75758.0
2020-03-16 09:55:00,159.22,160.47,158.52,160.07,26909.0,147.2103,148.366,146.5631,147.9962,26909.0
2020-03-16 10:00:00,160.22,160.22,155.35,157.91,28066.0,148.1349,148.1349,143.6322,145.9991,28066.0
2020-03-16 10:05:00,157.99,159.82,156.8,159.69,16168.0,146.0731,147.7651,144.9729,147.6449,16168.0
2020-03-16 10:10:00,159.93,161.49,159.57,161.49,16000.0,147.8668,149.3091,147.5339,149.3091,16000.0
2020-03-16 10:15:00,161.22,161.41,159.0,159.0,13510.0,149.0595,149.2351,147.0069,147.0069,13510.0
2020-03-16 10:20:00,159.13,159.13,157.2,157.89,58115.0,147.1271,147.1271,145.3427,145.9806,58115.0
2020-03-16 10:25:00,157.89,158.35,157.4,158.11,33682.0,145.9806,146.4059,145.5276,146.184,33682.0
2020-03-16 10:30:00,158.12,159.13,157.37,158.68,51659.0,146.1933,147.1271,145.4999,146.7111,51659.0
2020-03-16 10:35:00,158.67,160.83,158.2,160.83,40559.0,146.7018,148.6989,146.2673,148.6989,40559.0
2020-03-16 10:40:00,160.76,161.5,160.04,161.43,53139.0,148.6342,149.3183,147.9685,149.2536,53139.0
2020-03-16 10:45:00,161.47,161.99,160.56,160.7,25797.0,149.2906,149.7714,148.4492,148.5787,25797.0
2020-03-16 10:50:00,160.55,160.55,157.55,157.9,24539.0,148.44,148.44,145.6663,145.9899,24539.0
2020-03-16 10:55:00,157.71,158.62,157.11,157.99,29456.0,145.8142,146.6556,145.2595,146.0731,29456.0
2020-03-16 11:00:00,158.0,160.08,157.99,160.08,18901.0,146.0823,148.0055,146.0731,148.0055,18901.0
2020-03-16 11:05:00,159.78,160.76,159.45,160.76,22776.0,147.7281,148.6342,147.423,148.6342,22776.0
2020-03-16 11:10:00,160.84,162.3,160.76,160.9,28914.0,148.7081,150.058,148.6342,148.7636,28914.0
2020-03-16 11:15:00,160.8,161.39,160.21,161.31,20749.0,148.6711,149.2166,148.1256,149.1427,20749.0
2020-03-16 11:20:00,161.5,162.39,160.94,161.74,27091.0,149.3183,150.1412,148.8006,149.5402,27091.0
2020-03-16 11:25:00,161.93,162.02,160.69,161.61,39940.0,149.7159,149.7991,148.5694,149.42,39940.0
2020-03-16 11:30:00,161.61,161.95,157.97,158.32,20151.0,149.42,149.7344,146.0546,146.3782,20151.0
2020-03-16 11:35:00,158.23,159.95,157.6,159.9,23955.0,146.295,147.8853,145.7125,147.839,23955.0
2020-03-16 11:40:00,159.91,160.01,158.95,159.7,40731.0,147.8483,147.9407,146.9607,147.6541,40731.0
2020-03-16 11:45:00,159.21,159.85,158.54,159.84,13300.0,147.2011,147.7928,146.5816,147.7836,13300.0
2020-03-16 11:50:00,160.08,160.37,158.21,158.38,20908.0,148.0055,148.2736,146.2765,146.4337,20908.0
2020-03-16 11:55:00,158.37,158.56,155.53,155.79,21173.0,146.4244,146.6001,143.7987,144.039,21173.0
2020-03-16 12:00:00,156.0,158.53,155.78,158.53,30384.0,144.2332,146.5724,144.0298,146.5724,30384.0
2020-03-16 12:05:00,158.37,159.76,158.11,159.15,27620.0,146.4244,147.7096,146.184,147.1456,27620.0
2020-03-16 12:10:00,159.11,159.86,158.43,158.43,26376.0,147.1086,147.802,146.4799,146.4799,26376.0
2020-03-16 12:15:00,158.63,158.84,157.76,157.79,24703.0,146.6648,146.859,145.8604,145.8882,24703.0
2020-03-16 12:20:00,157.69,157.97,157.16,157.79,76996.0,145.7957,146.0546,145.3057,145.8882,76996.0
2020-03-16 12:25:00,157.7,158.11,157.28,157.69,24963.0,145.805,146.184,145.4167,145.7957,24963.0
2020-03-16 12:30:00,157.87,158.27,157.31,157.91,22967.0,145.9621,146.332,145.4444,145.9991,22967.0
2020-03-16 12:35:00,158.02,158.69,156.49,156.77,51144.0,146.1008,146.7203,144.6862,144.9451,51144.0
2020-03-16 12:40:00,156.96,157.38,156.81,157.18,22410.0,145.1208,145.5091,144.9821,145.3242,22410.0
2020-03-16 12:45:00,157.17,157.44,156.33,156.33,21823.0,145.3149,145.5646,144.5383,144.5383,21823.0
2020-03-16 12:50:00,156.28,156.47,155.28,155.67,18728.0,144.4921,144.6677,143.5675,143.9281,18728.0
2020-03-16 12:55:00,155.66,156.5,155.13,155.78,11880.0,143.9188,144.6955,143.4288,144.0298,11880.0
2020-03-16 13:00:00,155.5,157.51,155.38,157.48,17308.0,143.7709,145.6293,143.66,145.6016,17308.0
2020-03-16 13:05:00,157.42,157.42,154.73,155.75,18393.0,145.5461,145.5461,143.059,144.0021,18393.0
2020-03-16 13:10:00,155.23,159.01,155.23,159.01,4421.0,143.5213,147.0162,143.5213,147.0162,4421.0
2020-03-16 13:15:00,158.68,160.29,158.52,159.67,6790.0,146.7111,148.1996,146.5631,147.6264,6790.0
2020-03-16 13:20:00,159.42,159.42,158.11,158.72,15871.0,147.3952,147.3952,146.184,146.748,15871.0
2020-03-16 13:25:00,158.53,158.53,156.88,157.53,13457.0,146.5724,146.5724,145.0468,145.6478,13457.0
2020-03-16 13:30:00,157.67,157.68,154.27,154.43,9814.0,145.7772,145.7865,142.6337,142.7816,9814.0
2020-03-16 13:35:00,154.37,155.66,153.91,154.68,21955.0,142.7261,143.9188,142.3008,143.0128,21955.0
2020-03-16 13:40:00,154.68,155.33,154.3,155.13,11444.0,143.0128,143.6137,142.6614,143.4288,11444.0
2020-03-16 13:45:00,155.13,156.0,155.0,155.46,12870.0,143.4288,144.2332,143.3086,143.7339,12870.0
2020-03-16 13:50:00,155.47,156.46,155.01,155.01,14088.0,143.7432,144.6585,143.3179,143.3179,14088.0
2020-03-16 13:55:00,154.7,155.41,154.65,154.75,20577.0,143.0313,143.6877,142.985,143.0775,20577.0
2020-03-16 14:00:00,154.7,154.7,153.41,154.11,17029.0,143.0313,143.0313,141.8386,142.4858,17029.0
2020-03-16 14:05:00,154.29,154.59,152.4,152.44,12490.0,142.6522,142.9296,140.9047,140.9417,12490.0
2020-03-16 14:10:00,152.65,153.38,152.6,153.21,13280.0,141.1359,141.8108,141.0897,141.6536,13280.0
2020-03-16 14:15:00,153.56,153.57,152.19,152.83,13581.0,141.9772,141.9865,140.7106,141.3023,13581.0
2020-03-16 14:20:00,152.69,153.65,151.23,151.24,28956.0,141.1729,142.0605,139.823,139.8322,28956.0
2020-03-16 14:25:00,151.24,154.51,151.24,154.08,28859.0,139.8322,142.8556,139.8322,142.458,28859.0
2020-03-16 14:30:00,154.33,157.67,154.17,157.49,28999.0,142.6892,145.7772,142.5412,145.6108,28999.0
2020-03-16 14:35:00,157.65,158.55,157.52,157.68,39763.0,145.7587,146.5909,145.6385,145.7865,39763.0
2020-03-16 14:40:00,157.85,158.4,155.88,156.15,33438.0,145.9437,146.4522,144.1223,144.3719,33438.0
2020-03-16 14:45:00,156.19,156.83,155.89,156.62,17492.0,144.4089,145.0006,144.1315,144.8064,17492.0
2020-03-16 14:50:00,156.63,158.02,156.63,157.35,27496.0,144.8157,146.1008,144.8157,145.4814,27496.0
2020-03-16 14:55:00,157.42,158.79,156.4,157.9,26984.0,145.5461,146.8128,144.603,145.9899,26984.0
2020-03-16 15:00:00,157.96,159.15,156.82,157.09,19805.0,146.0454,147.1456,144.9913,145.241,19805.0
2020-03-16 15:05:00,157.24,158.51,157.16,158.14,18565.0,145.3797,146.5539,145.3057,146.2118,18565.0
2020-03-16 15:10:00,158.15,158.16,156.63,156.63,24491.0,146.221,146.2303,144.8157,144.8157,24491.0
2020-03-16 15:15:00,156.39,157.74,156.39,157.18,18909.0,144.5938,145.842,144.5938,145.3242,18909.0
2020-03-16 15:20:00,157.39,157.81,156.13,156.85,29698.0,145.5184,145.9067,144.3534,145.0191,29698.0
2020-03-16 15:25:00,157.14,157.37,155.45,155.5,20842.0,145.2872,145.4999,143.7247,143.7709,20842.0
2020-03-16 15:30:00,155.36,155.44,152.84,153.99,28058.0,143.6415,143.7154,141.3116,142.3748,28058.0
2020-03-16 15:35:00,154.02,154.21,153.2,153.65,55106.0,142.4025,142.5782,141.6444,142.0605,55106.0
2020-03-16 15:40:00,153.59,155.15,152.79,155.15,72520.0,142.005,143.4473,141.2653,143.4473,72520.0
2020-03-16 15:45:00,155.31,155.96,154.36,154.8,48585.0,143.5952,144.1962,142.7169,143.1237,48585.0
2020-03-16 15:50:00,154.01,154.01,150.0,151.64,91817.0,142.3933,142.3933,138.6858,140.2021,91817.0
2020-03-16 15:55:00,151.66,151.74,150.16,150.69,187296.0,140.2206,140.2945,138.8337,139.3237,187296.0
2020-03-17 09:30:00,154.21,155.57,153.11,153.11,58041.0,142.5782,143.8356,141.5612,141.5612,58041.0
2020-03-17 09:35:00,153.22,153.86,152.02,152.13,19822.0,141.6629,142.2546,140.5534,140.6551,19822.0
2020-03-17 09:40:00,152.04,152.04,149.83,149.91,121691.0,140.5719,140.5719,138.5286,138.6026,121691.0
2020-03-17 09:45:00,150.18,151.9,150.18,151.13,33585.0,138.8522,140.4425,138.8522,139.7305,33585.0
2020-03-17 09:50:00,151.08,151.41,149.39,149.79,21155.0,139.6843,139.9894,138.1218,138.4916,21155.0
2020-03-17 09:55:00,149.46,150.8,149.17,149.9,35040.0,138.1865,139.4254,137.9184,138.5933,35040.0
2020-03-17 10:00:00,150.0,150.92,148.66,150.72,23918.0,138.6858,139.5364,137.4468,139.3515,23918.0
2020-03-17 10:05:00,150.92,151.75,150.0,150.34,18359.0,139.5364,140.3038,138.6858,139.0001,18359.0
2020-03-17 10:10:00,150.29,151.02,149.73,149.87,40467.0,138.9539,139.6288,138.4361,138.5656,40467.0
2020-03-17 10:15:00,149.97,150.53,149.23,149.93,45890.0,138.658,139.1758,137.9738,138.621,45890.0
2020-03-17 10:20:00,150.29,151.47,149.59,151.14,14496.0,138.9539,140.0449,138.3067,139.7398,14496.0
2020-03-17 10:25:00,151.5,152.0,150.91,151.13,20910.0,140.0726,140.5349,139.5271,139.7305,20910.0
2020-03-17 10:30:00,151.25,151.39,150.0,150.18,23884.0,139.8415,139.9709,138.6858,138.8522,23884.0
2020-03-17 10:35:00,149.95,151.68,149.52,150.77,16295.0,138.6395,140.239,138.242,139.3977,16295.0
2020-03-17 10:40:00,150.6,151.43,150.03,150.73,19485.0,139.2405,140.0079,138.7135,139.3607,19485.0
2020-03-17 10:45:00,150.96,151.87,149.22,149.88,34483.0,139.5734,140.4147,137.9646,138.5748,34483.0
2020-03-17 10:50:00,149.65,149.83,148.28,149.75,26901.0,138.3622,138.5286,137.0955,138.4546,26901.0
2020-03-17 10:55:00,149.84,151.66,149.33,151.03,36366.0,138.5378,140.2206,138.0663,139.6381,36366.0
2020-03-17 11:00:00,150.7,151.21,149.63,150.44,42879.0,139.333,139.8045,138.3437,139.0926,42879.0
2020-03-17 11:05:00,150.8,151.88,150.38,151.69,23658.0,139.4254,140.424,139.0371,140.2483,23658.0
2020-03-17 11:10:00,151.84,153.68,151.78,153.66,63916.0,140.387,142.0882,140.3315,142.0697,63916.0
2020-03-17 11:15:00,153.74,154.64,152.73,154.16,26852.0,142.1437,142.9758,141.2098,142.532,26852.0
2020-03-17 11:20:00,154.31,154.9,153.06,153.3,41652.0,142.6707,143.2162,141.515,141.7369,41652.0
2020-03-17 11:25:00,153.4,154.47,153.03,153.03,32467.0,141.8293,142.8186,141.4872,141.4872,32467.0
2020-03-17 11:30:00,153.09,154.59,153.0,154.21,33945.0,141.5427,142.9296,141.4595,142.5782,33945.0
2020-03-17 11:35:00,154.22,154.8,152.35,152.6,22820.0,142.5875,143.1237,140.8585,141.0897,22820.0
2020-03-17 11:40:00,152.6,154.34,152.45,154.08,22502.0,141.0897,142.6984,140.951,142.458,22502.0
2020-03-17 11:45:00,153.96,154.96,153.29,154.8,19467.0,142.3471,143.2716,141.7276,143.1237,19467.0
2020-03-17 11:50:00,154.84,157.02,154.81,156.32,33804.0,143.1607,145.1763,143.133,144.5291,33804.0
2020-03-17 11:55:00,156.47,156.85,155.3,156.27,31456.0,144.6677,145.0191,143.586,144.4828,31456.0
2020-03-17 12:00:00,156.27,157.15,155.86,156.45,23177.0,144.4828,145.2965,144.1038,144.6493,23177.0
2020-03-17 12:05:00,156.56,159.06,156.56,157.7,69341.0,144.751,147.0624,144.751,145.805,69341.0
2020-03-17 12:10:00,157.52,160.13,157.45,159.76,38228.0,145.6385,148.0517,145.5738,147.7096,38228.0
2020-03-17 12:15:00,159.78,159.78,156.27,157.38,26354.0,147.7281,147.7281,144.4828,145.5091,26354.0
2020-03-17 12:20:00,157.13,157.13,155.21,155.83,26453.0,145.278,145.278,143.5028,144.076,26453.0
2020-03-17 12:25:00,155.94,156.38,155.34,155.49,13487.0,144.1777,144.5845,143.623,143.7617,13487.0
2020-03-17 12:30:00,155.49,155.86,154.32,155.0,18706.0,143.7617,144.1038,142.6799,143.3086,18706.0
2020-03-17 12:35:00,154.81,154.98,153.64,153.76,17187.0,143.133,143.2901,142.0512,142.1622,17187.0
2020-03-17 12:40:00,153.93,154.56,153.47,154.38,21147.0,142.3193,142.9018,141.894,142.7354,21147.0
2020-03-17 12:45:00,154.72,154.82,153.75,154.13,15236.0,143.0497,143.1422,142.1529,142.5043,15236.0
2020-03-17 12:50:00,154.13,154.52,152.88,154.52,18797.0,142.5043,142.8648,141.3485,142.8648,18797.0
2020-03-17 12:55:00,154.51,154.6,154.07,154.46,6878.0,142.8556,142.9388,142.4488,142.8094,6878.0
2020-03-17 13:00:00,154.44,155.31,153.82,154.1,28415.0,142.7909,143.5952,142.2176,142.4765,28415.0
2020-03-17 13:05:00,154.1,154.55,153.47,153.63,21361.0,142.4765,142.8926,141.894,142.042,21361.0
2020-03-17 13:10:00,153.56,153.56,152.41,152.59,18796.0,141.9772,141.9772,140.914,141.0804,18796.0
2020-03-17 13:15:00,152.57,153.23,151.82,152.8,27469.0,141.0619,141.6721,140.3685,141.2746,27469.0
2020-03-17 13:20:00,153.07,153.32,152.63,152.67,19363.0,141.5242,141.7553,141.1174,141.1544,19363.0
2020-03-17 13:25:00,152.68,153.78,152.35,153.5,18248.0,141.1636,142.1806,140.8585,141.9218,18248.0
2020-03-17 13:30:00,153.74,154.86,153.18,154.47,8787.0,142.1437,143.1792,141.6259,142.8186,8787.0
2020-03-17 13:35:00,154.48,154.73,153.96,153.96,15068.0,142.8279,143.059,142.3471,142.3471,15068.0
2020-03-17 13:40:00,154.18,155.13,154.17,154.63,17703.0,142.5505,143.4288,142.5412,142.9665,17703.0
2020-03-17 13:45:00,154.64,155.8,154.59,155.67,20743.0,142.9758,144.0483,142.9296,143.9281,20743.0
2020-03-17 13:50:00,155.69,155.96,155.51,155.87,12547.0,143.9466,144.1962,143.7802,144.113,12547.0
2020-03-17 13:55:00,155.95,156.41,155.73,155.92,35176.0,144.187,144.6123,143.9836,144.1592,35176.0
2020-03-17 14:00:00,155.9,156.13,154.69,155.86,32867.0,144.1407,144.3534,143.022,144.1038,32867.0
2020-03-17 14:05:00,155.7,157.09,155.7,156.31,42040.0,143.9558,145.241,143.9558,144.5198,42040.0
2020-03-17 14:10:00,156.11,156.86,156.0,156.43,39454.0,144.3349,145.0283,144.2332,144.6308,39454.0
2020-03-17 14:15:00,156.47,159.72,156.47,159.72,25535.0,144.6677,147.6726,144.6677,147.6726,25535.0
2020-03-17 14:20:00,159.81,160.25,158.49,158.49,23992.0,147.7558,148.1626,146.5354,146.5354,23992.0
2020-03-17 14:25:00,157.99,160.26,157.75,160.17,30234.0,146.0731,148.1719,145.8512,148.0887,30234.0
2020-03-17 14:30:00,160.17,161.6,159.66,160.86,35897.0,148.0887,149.4108,147.6171,148.7266,35897.0
2020-03-17 14:35:00,160.94,162.75,160.45,161.0,46312.0,148.8006,150.4741,148.3475,148.8561,46312.0
2020-03-17 14:40:00,160.64,161.5,159.25,159.65,32034.0,148.5232,149.3183,147.2381,147.6079,32034.0
2020-03-17 14:45:00,159.32,159.33,156.69,156.81,42866.0,147.3028,147.312,144.8712,144.9821,42866.0
2020-03-17 14:50:00,156.62,157.38,156.11,156.98,17952.0,144.8064,145.5091,144.3349,145.1393,17952.0
2020-03-17 14:55:00,156.78,158.59,156.78,157.98,19051.0,144.9544,146.6278,144.9544,146.0639,19051.0
2020-03-17 15:00:00,157.84,157.93,156.05,156.65,35137.0,145.9344,146.0176,144.2794,144.8342,35137.0
2020-03-17 15:05:00,157.02,157.02,155.84,155.92,42885.0,145.1763,145.1763,144.0853,144.1592,42885.0
2020-03-17 15:10:00,155.92,156.4,155.22,155.38,25562.0,144.1592,144.603,143.512,143.66,25562.0
2020-03-17 15:15:00,155.38,155.38,154.28,154.84,49822.0,143.66,143.66,142.6429,143.1607,49822.0
2020-03-17 15:20:00,155.05,155.06,154.32,154.79,27549.0,143.3549,143.3641,142.6799,143.1145,27549.0
2020-03-17 15:25:00,154.77,155.06,154.28,154.5,29217.0,143.096,143.3641,142.6429,142.8463,29217.0
2020-03-17 15:30:00,154.53,154.64,154.0,154.16,54471.0,142.8741,142.9758,142.3841,142.532,54471.0
2020-03-17 15:35:00,154.27,155.77,154.08,155.56,50873.0,142.6337,144.0205,142.458,143.8264,50873.0
2020-03-17 15:40:00,155.62,155.84,154.4,155.0,100555.0,143.8819,144.0853,142.7539,143.3086,100555.0
2020-03-17 15:45:00,154.98,155.06,154.11,154.33,100999.0,143.2901,143.3641,142.4858,142.6892,100999.0
2020-03-17 15:50:00,154.37,154.71,152.17,153.77,139019.0,142.7261,143.0405,140.6921,142.1714,139019.0
2020-03-17 15:55:00,153.8,155.38,152.43,154.82,169440.0,142.1991,143.66,140.9325,143.1422,169440.0
2020-03-18 09:30:00,145.0,146.0,142.71,144.75,68202.0,134.0629,134.9875,131.9456,133.8318,68202.0
2020-03-18 09:35:00,144.51,144.83,142.0,144.28,131173.0,133.6099,133.9057,131.2892,133.3972,131173.0
2020-03-18 09:40:00,143.91,145.12,142.18,144.39,49459.0,133.0551,134.1739,131.4556,133.4989,49459.0
2020-03-18 09:45:00,144.39,144.55,142.58,142.58,18272.0,133.4989,133.6469,131.8254,131.8254,18272.0
2020-03-18 09:50:00,142.59,143.0,142.12,143.0,34118.0,131.8347,132.2138,131.4001,132.2138,34118.0
2020-03-18 09:55:00,143.19,143.77,142.17,142.94,81004.0,132.3894,132.9257,131.4464,132.1583,81004.0
2020-03-18 10:00:00,143.0,144.26,142.5,144.25,48053.0,132.2138,133.3787,131.7515,133.3695,48053.0
2020-03-18 10:05:00,144.13,144.9,143.3,143.43,22435.0,133.2585,133.9705,132.4911,132.6113,22435.0
2020-03-18 10:10:00,143.36,143.36,142.39,142.97,31791.0,132.5466,132.5466,131.6498,132.186,31791.0
2020-03-18 10:15:00,142.9,143.85,141.38,141.38,30789.0,132.1213,132.9997,130.716,130.716,30789.0
2020-03-18 10:20:00,141.69,141.79,140.87,140.99,35918.0,131.0026,131.095,130.2444,130.3554,35918.0
2020-03-18 10:25:00,141.02,142.17,140.93,141.75,34952.0,130.3831,131.4464,130.2999,131.0581,34952.0
2020-03-18 10:30:00,141.74,142.59,140.9,141.18,21138.0,131.0488,131.8347,130.2722,130.531,21138.0
2020-03-18 10:35:00,141.0,141.35,139.67,140.11,25781.0,130.3646,130.6882,129.1349,129.5418,25781.0
2020-03-18 10:40:00,140.11,141.32,139.91,141.21,20721.0,129.5418,130.6605,129.3568,130.5588,20721.0
2020-03-18 10:45:00,141.13,141.3,139.53,140.07,25492.0,130.4848,130.642,129.0055,129.5048,25492.0
2020-03-18 10:50:00,140.0,140.22,139.07,139.5,25693.0,129.4401,129.6435,128.5802,128.9778,25693.0
2020-03-18 10:55:00,139.53,139.56,138.47,138.47,96922.0,129.0055,129.0332,128.0255,128.0255,96922.0
2020-03-18 11:00:00,138.67,138.78,136.66,136.95,40780.0,128.2104,128.3121,126.352,126.6201,40780.0
2020-03-18 11:05:00,136.79,136.87,136.24,136.24,24532.0,126.4722,126.5461,125.9637,125.9637,24532.0
2020-03-18 11:10:00,136.25,136.42,135.31,135.67,36799.0,125.9729,126.1301,125.1038,125.4367,36799.0
2020-03-18 11:15:00,135.68,135.68,133.69,133.94,42405.0,125.4459,125.4459,123.606,123.8371,42405.0
2020-03-18 11:20:00,134.33,135.89,134.29,134.83,29660.0,124.1977,125.6401,124.1607,124.66,29660.0
2020-03-18 11:25:00,134.81,134.81,133.64,134.19,21550.0,124.6415,124.6415,123.5598,124.0683,21550.0
2020-03-18 11:30:00,134.29,135.47,133.42,134.07,29119.0,124.1607,125.2517,123.3564,123.9573,29119.0
2020-03-18 11:35:00,134.3,134.63,133.54,133.61,12196.0,124.17,124.4751,123.4673,123.532,12196.0
2020-03-18 11:40:00,133.59,133.79,132.21,132.21,137201.0,123.5135,123.6985,122.2376,122.2376,137201.0
2020-03-18 11:45:00,132.45,133.69,132.0,133.31,31719.0,122.4595,123.606,122.0435,123.2547,31719.0
2020-03-18 11:50:00,133.32,133.53,132.53,133.46,51941.0,123.2639,123.4581,122.5335,123.3934,51941.0
2020-03-18 11:55:00,133.68,133.93,132.39,133.74,32646.0,123.5968,123.8279,122.4041,123.6522,32646.0
2020-03-18 12:00:00,133.39,133.75,132.64,133.01,11745.0,123.3286,123.6615,122.6352,122.9773,11745.0
2020-03-18 12:05:00,133.21,134.26,132.97,133.9,9208.0,123.1622,124.133,122.9403,123.8002,9208.0
2020-03-18 12:10:00,133.95,134.49,132.84,132.9,36969.0,123.8464,124.3457,122.8201,122.8756,36969.0
2020-03-18 12:15:00,133.01,133.04,131.08,131.25,28358.0,122.9773,123.005,121.1929,121.35,28358.0
2020-03-18 12:20:00,131.25,132.54,131.18,132.02,27021.0,121.35,122.5427,121.2853,122.062,27021.0
2020-03-18 12:25:00,132.25,132.25,130.91,131.24,31565.0,122.2746,122.2746,121.0357,121.3408,31565.0
2020-03-18 12:30:00,131.08,131.65,130.06,130.46,45853.0,121.1929,121.7199,120.2498,120.6196,45853.0
2020-03-18 12:35:00,130.53,130.53,128.86,129.25,28083.0,120.6844,120.6844,119.1403,119.5009,28083.0
2020-03-18 12:40:00,129.25,129.73,128.51,129.72,23676.0,119.5009,119.9447,118.8167,119.9355,23676.0
2020-03-18 12:45:00,129.77,129.77,126.95,127.26,35522.0,119.9817,119.9817,117.3744,117.661,35522.0
2020-03-18 12:50:00,127.54,128.28,126.85,126.89,35978.0,117.9199,118.6041,117.2819,117.3189,35978.0
2020-03-18 12:55:00,127.13,127.27,125.47,125.47,10591.0,117.5408,117.6703,116.006,116.006,10591.0
2020-03-18 13:00:00,125.47,125.47,125.47,125.47,0.0,116.006,116.006,116.006,116.006,0.0
2020-03-18 13:05:00,125.47,125.47,125.47,125.47,0.0,116.006,116.006,116.006,116.006,0.0
2020-03-18 13:10:00,125.34,125.34,122.57,123.03,45540.0,115.8858,115.8858,113.3248,113.7501,45540.0
2020-03-18 13:15:00,123.04,123.6,120.0,122.61,51398.0,113.7593,114.2771,110.9486,113.3617,51398.0
2020-03-18 13:20:00,122.33,123.44,121.22,121.5,59411.0,113.1029,114.1291,112.0766,112.3355,59411.0
2020-03-18 13:25:00,121.36,121.6,119.02,119.02,35605.0,112.206,112.4279,110.0425,110.0425,35605.0
2020-03-18 13:30:00,119.11,120.41,118.5,119.18,103415.0,110.1257,111.3277,109.5618,110.1905,103415.0
2020-03-18 13:35:00,119.19,121.05,119.01,120.42,59663.0,110.1997,111.9194,110.0333,111.3369,59663.0
2020-03-18 13:40:00,120.25,122.86,119.62,122.86,37514.0,111.1798,113.5929,110.5973,113.5929,37514.0
2020-03-18 13:45:00,122.58,126.32,122.58,125.63,52368.0,113.334,116.7919,113.334,116.154,52368.0
2020-03-18 13:50:00,125.73,128.12,125.25,128.0,39516.0,116.2464,118.4561,115.8026,118.3452,39516.0
2020-03-18 13:55:00,127.99,128.91,127.97,128.56,42661.0,118.3359,119.1865,118.3175,118.8629,42661.0
2020-03-18 14:00:00,128.84,134.48,128.84,134.47,24341.0,119.1218,124.3364,119.1218,124.3272,24341.0
2020-03-18 14:05:00,133.82,135.25,133.41,134.87,29250.0,123.7262,125.0483,123.3471,124.697,29250.0
2020-03-18 14:10:00,134.64,134.65,130.83,131.39,11688.0,124.4843,124.4936,120.9617,121.4795,11688.0
2020-03-18 14:15:00,130.78,131.38,129.23,129.44,20918.0,120.9155,121.4702,119.4824,119.6766,20918.0
2020-03-18 14:20:00,129.59,130.66,129.2,129.49,32274.0,119.8153,120.8046,119.4547,119.7228,32274.0
2020-03-18 14:25:00,129.49,130.52,128.71,129.85,12041.0,119.7228,120.6751,119.0016,120.0556,12041.0
2020-03-18 14:30:00,130.62,131.98,130.25,130.64,24931.0,120.7676,122.025,120.4255,120.7861,24931.0
2020-03-18 14:35:00,130.5,133.26,130.44,132.35,28152.0,120.6566,123.2084,120.6011,122.3671,28152.0
2020-03-18 14:40:00,132.58,132.7,131.38,132.41,35074.0,122.5797,122.6907,121.4702,122.4226,35074.0
2020-03-18 14:45:00,132.41,133.22,132.18,133.04,33519.0,122.4226,123.1715,122.2099,123.005,33519.0
2020-03-18 14:50:00,133.05,134.34,132.98,134.06,22622.0,123.0143,124.207,122.9496,123.9481,22622.0
2020-03-18 14:55:00,134.35,137.97,134.35,137.18,25508.0,124.2162,127.5632,124.2162,126.8328,25508.0
2020-03-18 15:00:00,137.12,137.66,134.17,134.3,20568.0,126.7773,127.2766,124.0498,124.17,20568.0
2020-03-18 15:05:00,134.33,136.61,134.32,135.38,19740.0,124.1977,126.3058,124.1885,125.1685,19740.0
2020-03-18 15:10:00,135.42,138.0,135.42,137.82,27677.0,125.2055,127.5909,125.2055,127.4245,27677.0
2020-03-18 15:15:00,137.66,137.91,136.18,137.37,28157.0,127.2766,127.5077,125.9082,127.0084,28157.0
2020-03-18 15:20:00,137.74,137.74,135.02,135.66,31653.0,127.3505,127.3505,124.8357,125.4274,31653.0
2020-03-18 15:25:00,135.64,136.18,134.48,135.0,37655.0,125.4089,125.9082,124.3364,124.8172,37655.0
2020-03-18 15:30:00,135.06,136.1,134.01,134.94,33911.0,124.8727,125.8342,123.9019,124.7617,33911.0
2020-03-18 15:35:00,135.08,135.18,133.42,133.71,44387.0,124.8912,124.9836,123.3564,123.6245,44387.0
2020-03-18 15:40:00,133.78,134.84,133.4,134.67,42622.0,123.6892,124.6693,123.3379,124.5121,42622.0
2020-03-18 15:45:00,134.61,136.43,134.3,136.39,42643.0,124.4566,126.1393,124.17,126.1023,42643.0
2020-03-18 15:50:00,136.54,144.2,135.81,144.2,63923.0,126.241,133.3233,125.5661,133.3233,63923.0
2020-03-18 15:55:00,143.33,145.0,141.27,143.13,237865.0,132.5189,134.0629,130.6143,132.334,237865.0
2020-03-19 09:30:00,141.6,142.7,139.65,141.28,71496.0,130.9194,131.9364,129.1165,130.6235,71496.0
2020-03-19 09:35:00,141.04,141.22,138.52,138.75,41716.0,130.4016,130.568,128.0717,128.2843,41716.0
2020-03-19 09:40:00,138.89,139.2,138.01,138.68,36664.0,128.4138,128.7004,127.6002,128.2196,36664.0
2020-03-19 09:45:00,138.67,141.07,138.46,140.85,57623.0,128.2104,130.4293,128.0162,130.2259,57623.0
2020-03-19 09:50:00,140.85,142.11,140.73,142.11,66701.0,130.2259,131.3909,130.115,131.3909,66701.0
2020-03-19 09:55:00,141.89,143.94,141.89,142.97,37293.0,131.1875,133.0829,131.1875,132.186,37293.0
2020-03-19 10:00:00,142.86,142.86,140.73,142.16,26062.0,132.0843,132.0843,130.115,131.4371,26062.0
2020-03-19 10:05:00,142.71,143.39,141.74,143.17,32778.0,131.9456,132.5743,131.0488,132.3709,32778.0
2020-03-19 10:10:00,142.91,143.78,142.74,143.26,45041.0,132.1306,132.9349,131.9734,132.4542,45041.0
2020-03-19 10:15:00,143.43,143.72,142.22,142.92,82999.0,132.6113,132.8795,131.4926,132.1398,82999.0
2020-03-19 10:20:00,142.87,144.43,142.86,144.34,37447.0,132.0936,133.5359,132.0843,133.4527,37447.0
2020-03-19 10:25:00,144.2,144.68,143.69,144.54,40671.0,133.3233,133.767,132.8517,133.6376,40671.0
2020-03-19 10:30:00,144.44,144.5,143.34,143.43,24641.0,133.5451,133.6006,132.5281,132.6113,24641.0
2020-03-19 10:35:00,143.27,143.27,141.83,142.55,25010.0,132.4634,132.4634,131.132,131.7977,25010.0
2020-03-19 10:40:00,142.5,142.63,141.31,142.31,13117.0,131.7515,131.8717,130.6512,131.5758,13117.0
2020-03-19 10:45:00,142.31,142.53,140.72,141.13,18807.0,131.5758,131.7792,130.1057,130.4848,18807.0
2020-03-19 10:50:00,141.13,141.69,140.99,141.51,18849.0,130.4848,131.0026,130.3554,130.8362,18849.0
2020-03-19 10:55:00,141.35,142.81,140.95,141.62,12388.0,130.6882,132.0381,130.3184,130.9379,12388.0
2020-03-19 11:00:00,141.71,142.11,141.02,141.49,10949.0,131.0211,131.3909,130.3831,130.8177,10949.0
2020-03-19 11:05:00,141.84,141.85,140.95,141.37,9997.0,131.1413,131.1505,130.3184,130.7067,9997.0
2020-03-19 11:10:00,141.4,142.6,140.88,142.6,13159.0,130.7345,131.8439,130.2537,131.8439,13159.0
2020-03-19 11:15:00,142.61,142.99,141.81,142.11,4657.0,131.8532,132.2045,131.1135,131.3909,4657.0
2020-03-19 11:20:00,142.29,142.4,141.59,141.79,29023.0,131.5573,131.659,130.9101,131.095,29023.0
2020-03-19 11:25:00,141.79,142.54,141.74,142.12,54843.0,131.095,131.7885,131.0488,131.4001,54843.0
2020-03-19 11:30:00,142.25,142.25,141.21,142.09,44738.0,131.5203,131.5203,130.5588,131.3724,44738.0
2020-03-19 11:35:00,142.08,142.33,141.15,141.4,44552.0,131.3632,131.5943,130.5033,130.7345,44552.0
2020-03-19 11:40:00,141.21,141.4,138.06,138.08,49481.0,130.5588,130.7345,127.6464,127.6649,49481.0
2020-03-19 11:45:00,138.41,140.0,136.73,139.57,165645.0,127.97,129.4401,126.4167,129.0425,165645.0
2020-03-19 11:50:00,139.5,140.82,139.08,140.02,8597.0,128.9778,130.1982,128.5894,129.4585,8597.0
2020-03-19 11:55:00,139.94,140.83,138.58,138.71,59077.0,129.3846,130.2074,128.1272,128.2474,59077.0
2020-03-19 12:00:00,138.64,138.64,135.19,135.68,14248.0,128.1826,128.1826,124.9929,125.4459,14248.0
2020-03-19 12:05:00,135.72,136.11,135.47,135.77,47599.0,125.4829,125.8435,125.2517,125.5291,47599.0
2020-03-19 12:10:00,135.77,136.58,135.5,136.58,63310.0,125.5291,126.278,125.2795,126.278,63310.0
2020-03-19 12:15:00,136.63,137.49,135.92,137.25,51995.0,126.3242,127.1194,125.6678,126.8975,51995.0
2020-03-19 12:20:00,137.22,138.0,136.23,136.54,33682.0,126.8697,127.5909,125.9544,126.241,33682.0
2020-03-19 12:25:00,136.16,136.86,135.76,136.65,11372.0,125.8897,126.5369,125.5199,126.3427,11372.0
2020-03-19 12:30:00,136.81,137.8,135.35,135.65,18372.0,126.4907,127.406,125.1408,125.4182,18372.0
2020-03-19 12:35:00,135.68,135.94,134.39,135.23,17326.0,125.4459,125.6863,124.2532,125.0298,17326.0
2020-03-19 12:40:00,135.12,136.56,134.77,136.08,13434.0,124.9281,126.2595,124.6045,125.8157,13434.0
2020-03-19 12:45:00,136.24,137.0,135.87,136.03,18684.0,125.9637,126.6663,125.6216,125.7695,18684.0
2020-03-19 12:50:00,135.93,137.17,135.52,137.09,21703.0,125.677,126.8235,125.298,126.7495,21703.0
2020-03-19 12:55:00,137.38,137.4,136.28,136.38,10692.0,127.0177,127.0362,126.0006,126.0931,10692.0
2020-03-19 13:00:00,136.36,136.81,134.53,134.53,17227.0,126.0746,126.4907,124.3826,124.3826,17227.0
2020-03-19 13:05:00,135.15,135.43,134.1,134.4,19048.0,124.9559,125.2148,123.9851,124.2624,19048.0
2020-03-19 13:10:00,134.4,136.89,134.39,135.8,17357.0,124.2624,126.5646,124.2532,125.5568,17357.0
2020-03-19 13:15:00,135.8,136.0,134.37,135.27,19321.0,125.5568,125.7418,124.2347,125.0668,19321.0
2020-03-19 13:20:00,135.09,135.95,134.71,135.6,17168.0,124.9004,125.6955,124.5491,125.3719,17168.0
2020-03-19 13:25:00,135.89,135.97,135.14,135.44,26162.0,125.6401,125.714,124.9466,125.224,26162.0
2020-03-19 13:30:00,135.44,136.64,135.06,136.23,14449.0,125.224,126.3335,124.8727,125.9544,14449.0
2020-03-19 13:35:00,136.21,137.34,135.97,137.34,16802.0,125.9359,126.9807,125.714,126.9807,16802.0
2020-03-19 13:40:00,137.24,138.75,137.23,138.29,24621.0,126.8882,128.2843,126.879,127.859,24621.0
2020-03-19 13:45:00,138.37,138.37,137.69,137.98,26389.0,127.933,127.933,127.3043,127.5724,26389.0
2020-03-19 13:50:00,137.98,140.23,137.74,140.23,30190.0,127.5724,129.6527,127.3505,129.6527,30190.0
2020-03-19 13:55:00,140.22,140.56,138.84,139.49,12420.0,129.6435,129.9578,128.3675,128.9685,12420.0
2020-03-19 14:00:00,139.35,139.85,137.56,138.48,19232.0,128.8391,129.3014,127.1841,128.0347,19232.0
2020-03-19 14:05:00,138.48,139.39,137.39,138.93,21524.0,128.0347,128.8761,127.0269,128.4508,21524.0
2020-03-19 14:10:00,139.25,139.58,138.06,138.13,23966.0,128.7466,129.0517,127.6464,127.7111,23966.0
2020-03-19 14:15:00,138.14,140.79,136.71,140.01,44513.0,127.7203,130.1705,126.3982,129.4493,44513.0
2020-03-19 14:20:00,140.26,140.26,139.08,139.56,19746.0,129.6804,129.6804,128.5894,129.0332,19746.0
2020-03-19 14:25:00,139.71,140.99,139.52,140.56,30187.0,129.1719,130.3554,128.9963,129.9578,30187.0
2020-03-19 14:30:00,140.59,142.15,140.54,141.42,22498.0,129.9855,131.4279,129.9393,130.7529,22498.0
2020-03-19 14:35:00,141.44,142.32,141.27,142.17,17294.0,130.7714,131.5851,130.6143,131.4464,17294.0
2020-03-19 14:40:00,142.18,142.94,141.73,142.56,39565.0,131.4556,132.1583,131.0396,131.807,39565.0
2020-03-19 14:45:00,142.44,142.72,141.87,142.24,35479.0,131.696,131.9549,131.169,131.5111,35479.0
2020-03-19 14:50:00,142.31,143.11,142.09,142.27,34936.0,131.5758,132.3155,131.3724,131.5388,34936.0
2020-03-19 14:55:00,142.34,143.05,142.09,142.3,33127.0,131.6035,132.26,131.3724,131.5666,33127.0
2020-03-19 15:00:00,142.5,142.52,140.65,141.86,32050.0,131.7515,131.77,130.041,131.1598,32050.0
2020-03-19 15:05:00,141.86,142.8,139.33,139.34,36378.0,131.1598,132.0289,128.8206,128.8298,36378.0
2020-03-19 15:10:00,139.09,141.46,139.09,140.89,41090.0,128.5987,130.7899,128.5987,130.2629,41090.0
2020-03-19 15:15:00,140.99,142.01,140.77,142.0,27545.0,130.3554,131.2984,130.152,131.2892,27545.0
2020-03-19 15:20:00,142.0,143.63,141.61,143.58,40808.0,131.2892,132.7962,130.9286,132.75,40808.0
2020-03-19 15:25:00,143.71,146.0,143.57,145.84,55212.0,132.8702,134.9875,132.7408,134.8395,55212.0
2020-03-19 15:30:00,145.93,148.4,145.92,147.54,60619.0,134.9228,137.2065,134.9135,136.4113,60619.0
2020-03-19 15:35:00,147.5,148.19,147.41,148.07,77626.0,136.3743,137.0123,136.2911,136.9013,77626.0
2020-03-19 15:40:00,148.06,148.9,147.1,148.72,98666.0,136.8921,137.6687,136.0045,137.5023,98666.0
2020-03-19 15:45:00,148.63,149.57,147.84,148.03,87904.0,137.4191,138.2882,136.6887,136.8644,87904.0
2020-03-19 15:50:00,148.1,148.52,146.33,147.38,218698.0,136.9291,137.3174,135.2926,136.2634,218698.0
2020-03-19 15:55:00,147.48,148.39,145.79,146.37,145817.0,136.3558,137.1972,134.7933,135.3296,145817.0
2020-03-20 09:30:00,149.32,149.99,147.0,147.53,264641.0,138.0571,138.6765,135.9121,136.4021,264641.0
2020-03-20 09:35:00,147.02,148.87,143.55,145.72,87632.0,135.9305,137.641,132.7223,134.7286,87632.0
2020-03-20 09:40:00,145.93,147.23,143.2,144.28,47571.0,134.9228,136.1247,132.3987,133.3972,47571.0
2020-03-20 09:45:00,144.28,146.1,143.06,144.38,22690.0,133.3972,135.0799,132.2692,133.4897,22690.0
2020-03-20 09:50:00,144.64,145.18,142.87,142.87,52646.0,133.7301,134.2293,132.0936,132.0936,52646.0
2020-03-20 09:55:00,142.71,143.98,142.17,142.66,36404.0,131.9456,133.1198,131.4464,131.8994,36404.0
2020-03-20 10:00:00,143.19,145.96,142.72,145.27,50489.0,132.3894,134.9505,131.9549,134.3125,50489.0
2020-03-20 10:05:00,144.98,145.64,143.12,143.52,6746.0,134.0444,134.6546,132.3247,132.6945,6746.0
2020-03-20 10:10:00,143.52,145.54,143.15,144.51,28891.0,132.6945,134.5622,132.3525,133.6099,28891.0
2020-03-20 10:15:00,144.72,145.68,144.56,144.87,25222.0,133.804,134.6916,133.6561,133.9427,25222.0
2020-03-20 10:20:00,144.87,145.75,144.41,145.51,24997.0,133.9427,134.7563,133.5174,134.5344,24997.0
2020-03-20 10:25:00,145.75,146.2,144.34,145.94,32853.0,134.7563,135.1724,133.4527,134.932,32853.0
2020-03-20 10:30:00,145.58,147.86,145.31,147.86,35924.0,134.5992,136.7072,134.3495,136.7072,35924.0
2020-03-20 10:35:00,147.95,148.16,146.65,147.55,16420.0,136.7904,136.9846,135.5885,136.4206,16420.0
2020-03-20 10:40:00,147.9,148.97,147.4,147.81,15908.0,136.7442,137.7335,136.2819,136.661,15908.0
2020-03-20 10:45:00,147.39,148.45,146.51,147.52,18438.0,136.2726,137.2527,135.459,136.3928,18438.0
2020-03-20 10:50:00,147.64,149.31,147.23,148.53,34374.0,136.5038,138.0478,136.1247,137.3266,34374.0
2020-03-20 10:55:00,148.53,149.98,148.0,149.72,52386.0,137.3266,138.6673,136.8366,138.4269,52386.0
2020-03-20 11:00:00,149.72,150.39,148.99,149.7,96635.0,138.4269,139.0464,137.752,138.4084,96635.0
2020-03-20 11:05:00,149.64,149.96,149.17,149.78,41170.0,138.3529,138.6488,137.9184,138.4824,41170.0
2020-03-20 11:10:00,149.78,150.64,149.19,149.25,31183.0,138.4824,139.2775,137.9369,137.9923,31183.0
2020-03-20 11:15:00,149.46,149.47,147.69,148.09,83027.0,138.1865,138.1957,136.55,136.9198,83027.0
2020-03-20 11:20:00,148.09,148.11,145.0,145.06,79220.0,136.9198,136.9383,134.0629,134.1184,79220.0
2020-03-20 11:25:00,145.06,146.0,144.55,145.56,46453.0,134.1184,134.9875,133.6469,134.5807,46453.0
2020-03-20 11:30:00,145.23,146.13,145.01,145.6,67376.0,134.2756,135.1077,134.0722,134.6177,67376.0
2020-03-20 11:35:00,146.01,147.08,145.83,147.0,12560.0,134.9967,135.986,134.8303,135.9121,12560.0
2020-03-20 11:40:00,146.77,148.19,146.76,148.13,35177.0,135.6994,137.0123,135.6902,136.9568,35177.0
2020-03-20 11:45:00,148.12,148.35,147.42,148.02,26281.0,136.9476,137.1602,136.3004,136.8551,26281.0
2020-03-20 11:50:00,148.17,148.42,147.29,147.97,20909.0,136.9938,137.2249,136.1802,136.8089,20909.0
2020-03-20 11:55:00,147.84,148.42,147.42,147.75,37966.0,136.6887,137.2249,136.3004,136.6055,37966.0
2020-03-20 12:00:00,147.59,148.57,146.84,147.23,34467.0,136.4576,137.3636,135.7641,136.1247,34467.0
2020-03-20 12:05:00,147.18,147.38,145.26,145.26,45663.0,136.0785,136.2634,134.3033,134.3033,45663.0
2020-03-20 12:10:00,145.2,146.59,145.1,145.86,16123.0,134.2478,135.533,134.1554,134.858,16123.0
2020-03-20 12:15:00,145.63,145.81,143.43,143.43,53559.0,134.6454,134.8118,132.6113,132.6113,53559.0
2020-03-20 12:20:00,143.43,144.03,142.54,143.42,51028.0,132.6113,133.1661,131.7885,132.6021,51028.0
2020-03-20 12:25:00,143.48,143.57,142.49,143.24,65569.0,132.6576,132.7408,131.7422,132.4357,65569.0
2020-03-20 12:30:00,143.18,144.66,143.18,144.41,21359.0,132.3802,133.7486,132.3802,133.5174,21359.0
2020-03-20 12:35:00,144.46,144.46,142.39,143.11,30760.0,133.5636,133.5636,131.6498,132.3155,30760.0
2020-03-20 12:40:00,143.11,144.3,142.79,143.84,24279.0,132.3155,133.4157,132.0196,132.9904,24279.0
2020-03-20 12:45:00,143.84,145.13,143.53,144.72,45155.0,132.9904,134.1831,132.7038,133.804,45155.0
2020-03-20 12:50:00,144.53,145.72,144.25,145.23,20981.0,133.6284,134.7286,133.3695,134.2756,20981.0
2020-03-20 12:55:00,145.16,145.94,144.67,145.19,14441.0,134.2108,134.932,133.7578,134.2386,14441.0
2020-03-20 13:00:00,145.08,146.66,144.83,145.92,13667.0,134.1369,135.5977,133.9057,134.9135,13667.0
2020-03-20 13:05:00,145.99,146.94,145.58,146.7,13140.0,134.9782,135.8566,134.5992,135.6347,13140.0
2020-03-20 13:10:00,146.85,147.18,145.51,145.55,21598.0,135.7734,136.0785,134.5344,134.5714,21598.0
2020-03-20 13:15:00,145.51,146.5,145.14,146.03,21559.0,134.5344,135.4498,134.1923,135.0152,21559.0
2020-03-20 13:20:00,146.03,146.07,144.53,144.53,16909.0,135.0152,135.0522,133.6284,133.6284,16909.0
2020-03-20 13:25:00,144.37,144.69,143.99,144.19,29606.0,133.4804,133.7763,133.1291,133.314,29606.0
2020-03-20 13:30:00,144.19,145.0,143.27,143.9,31047.0,133.314,134.0629,132.4634,133.0459,31047.0
2020-03-20 13:35:00,144.06,144.19,142.69,143.96,24887.0,133.1938,133.314,131.9271,133.1014,24887.0
2020-03-20 13:40:00,143.23,144.04,142.82,143.21,22848.0,132.4264,133.1753,132.0473,132.4079,22848.0
2020-03-20 13:45:00,143.2,144.37,143.13,143.54,24965.0,132.3987,133.4804,132.334,132.713,24965.0
2020-03-20 13:50:00,143.36,144.25,143.36,143.54,21246.0,132.5466,133.3695,132.5466,132.713,21246.0
2020-03-20 13:55:00,143.78,144.28,143.55,144.28,28765.0,132.9349,133.3972,132.7223,133.3972,28765.0
2020-03-20 14:00:00,144.5,144.65,143.68,143.91,26194.0,133.6006,133.7393,132.8425,133.0551,26194.0
2020-03-20 14:05:00,143.94,144.41,143.04,143.25,25086.0,133.0829,133.5174,132.2507,132.4449,25086.0
2020-03-20 14:10:00,143.25,143.66,142.39,142.52,38324.0,132.4449,132.824,131.6498,131.77,38324.0
2020-03-20 14:15:00,142.42,142.82,141.66,142.5,36450.0,131.6775,132.0473,130.9748,131.7515,36450.0
2020-03-20 14:20:00,142.7,143.48,142.52,142.82,27122.0,131.9364,132.6576,131.77,132.0473,27122.0
2020-03-20 14:25:00,142.86,143.05,141.88,142.96,45234.0,132.0843,132.26,131.1782,132.1768,45234.0
2020-03-20 14:30:00,142.85,143.34,142.29,142.54,29615.0,132.0751,132.5281,131.5573,131.7885,29615.0
2020-03-20 14:35:00,142.45,142.93,141.42,142.1,33154.0,131.7053,132.149,130.7529,131.3817,33154.0
2020-03-20 14:40:00,142.27,142.44,141.49,142.04,23422.0,131.5388,131.696,130.8177,131.3262,23422.0
2020-03-20 14:45:00,142.04,142.36,141.02,141.84,31211.0,131.3262,131.622,130.3831,131.1413,31211.0
2020-03-20 14:50:00,141.96,142.45,140.83,141.25,27871.0,131.2522,131.7053,130.2074,130.5958,27871.0
2020-03-20 14:55:00,141.21,141.63,139.82,140.19,36680.0,130.5588,130.9471,129.2736,129.6157,36680.0
2020-03-20 15:00:00,140.03,141.61,139.98,140.72,27311.0,129.4678,130.9286,129.4216,130.1057,27311.0
2020-03-20 15:05:00,140.48,142.76,140.48,142.11,21986.0,129.8838,131.9919,129.8838,131.3909,21986.0
2020-03-20 15:10:00,142.03,142.63,141.5,142.5,28464.0,131.3169,131.8717,130.8269,131.7515,28464.0
2020-03-20 15:15:00,142.47,142.48,141.12,141.42,34650.0,131.7237,131.733,130.4756,130.7529,34650.0
2020-03-20 15:20:00,141.68,143.17,141.55,142.68,32645.0,130.9933,132.3709,130.8731,131.9179,32645.0
2020-03-20 15:25:00,142.69,144.84,142.43,144.27,40712.0,131.9271,133.915,131.6868,133.388,40712.0
2020-03-20 15:30:00,144.27,145.71,144.27,144.76,40139.0,133.388,134.7194,133.388,133.841,40139.0
2020-03-20 15:35:00,144.76,145.44,144.59,144.83,68625.0,133.841,134.4697,133.6838,133.9057,68625.0
2020-03-20 15:40:00,144.81,145.31,143.62,143.79,79642.0,133.8872,134.3495,132.787,132.9442,79642.0
2020-03-20 15:45:00,143.79,144.05,142.11,142.21,83310.0,132.9442,133.1846,131.3909,131.4834,83310.0
2020-03-20 15:50:00,141.85,142.55,141.24,142.1,132531.0,131.1505,131.7977,130.5865,131.3817,132531.0
2020-03-20 15:55:00,142.22,143.03,141.13,142.21,272679.0,131.4926,132.2415,130.4848,131.4834,272679.0
2020-03-23 09:30:00,140.25,140.46,136.27,137.38,82466.0,129.6712,129.8654,125.9914,127.0177,82466.0
2020-03-23 09:35:00,136.84,138.3,133.91,135.61,33605.0,126.5184,127.8683,123.8094,125.3812,33605.0
2020-03-23 09:40:00,134.86,136.96,134.6,135.09,39424.0,124.6878,126.6294,124.4474,124.9004,39424.0
2020-03-23 09:45:00,135.53,136.13,133.0,134.37,36316.0,125.3072,125.862,122.968,124.2347,36316.0
2020-03-23 09:50:00,134.46,135.67,133.38,134.67,31042.0,124.3179,125.4367,123.3194,124.5121,31042.0
2020-03-23 09:55:00,134.84,136.52,134.45,135.97,16696.0,124.6693,126.2225,124.3087,125.714,16696.0
2020-03-23 10:00:00,135.58,135.98,134.11,134.5,39381.0,125.3534,125.7233,123.9943,124.3549,39381.0
2020-03-23 10:05:00,134.5,135.29,133.79,135.03,31507.0,124.3549,125.0853,123.6985,124.8449,31507.0
2020-03-23 10:10:00,134.96,137.09,134.96,136.34,23383.0,124.7802,126.7495,124.7802,126.0561,23383.0
2020-03-23 10:15:00,136.0,137.14,134.42,134.42,18908.0,125.7418,126.7958,124.2809,124.2809,18908.0
2020-03-23 10:20:00,134.89,135.33,134.08,135.0,27418.0,124.7155,125.1223,123.9666,124.8172,27418.0
2020-03-23 10:25:00,134.85,136.82,134.51,136.47,23991.0,124.6785,126.4999,124.3642,126.1763,23991.0
2020-03-23 10:30:00,136.31,136.68,134.52,135.11,22954.0,126.0284,126.3705,124.3734,124.9189,22954.0
2020-03-23 10:35:00,135.0,135.83,134.23,135.37,24151.0,124.8172,125.5846,124.1053,125.1593,24151.0
2020-03-23 10:40:00,135.37,136.53,135.17,135.5,15838.0,125.1593,126.2318,124.9744,125.2795,15838.0
2020-03-23 10:45:00,135.86,135.86,134.01,134.44,13988.0,125.6123,125.6123,123.9019,124.2994,13988.0
2020-03-23 10:50:00,134.56,134.86,133.76,133.96,10719.0,124.4104,124.6878,123.6707,123.8556,10719.0
2020-03-23 10:55:00,134.11,134.42,133.7,133.95,27317.0,123.9943,124.2809,123.6152,123.8464,27317.0
2020-03-23 11:00:00,133.86,135.1,133.75,134.37,34387.0,123.7632,124.9096,123.6615,124.2347,34387.0
2020-03-23 11:05:00,134.52,134.99,134.27,134.65,16734.0,124.3734,124.8079,124.1423,124.4936,16734.0
2020-03-23 11:10:00,134.85,135.58,134.29,134.86,28595.0,124.6785,125.3534,124.1607,124.6878,28595.0
2020-03-23 11:15:00,134.71,134.82,133.68,133.94,17752.0,124.5491,124.6508,123.5968,123.8371,17752.0
2020-03-23 11:20:00,133.88,134.34,133.47,133.47,17624.0,123.7817,124.207,123.4026,123.4026,17624.0
2020-03-23 11:25:00,133.63,133.68,130.53,131.29,27155.0,123.5505,123.5968,120.6844,121.387,27155.0
2020-03-23 11:30:00,131.28,132.31,130.86,131.39,19799.0,121.3778,122.3301,120.9895,121.4795,19799.0
2020-03-23 11:35:00,131.48,131.86,131.11,131.22,20075.0,121.5627,121.914,121.2206,121.3223,20075.0
2020-03-23 11:40:00,131.22,131.74,130.77,130.94,28147.0,121.3223,121.8031,120.9063,121.0634,28147.0
2020-03-23 11:45:00,131.07,131.52,130.36,130.94,39998.0,121.1836,121.5997,120.5272,121.0634,39998.0
2020-03-23 11:50:00,130.7,131.1,130.39,130.89,29349.0,120.8415,121.2114,120.5549,121.0172,29349.0
2020-03-23 11:55:00,130.71,130.73,129.63,130.15,38358.0,120.8508,120.8693,119.8522,120.333,38358.0
2020-03-23 12:00:00,130.02,131.01,129.39,130.93,30441.0,120.2128,121.1282,119.6303,121.0542,30441.0
2020-03-23 12:05:00,131.15,131.16,129.12,129.25,24678.0,121.2576,121.2668,119.3807,119.5009,24678.0
2020-03-23 12:10:00,129.06,129.67,128.34,129.36,18429.0,119.3252,119.8892,118.6595,119.6026,18429.0
2020-03-23 12:15:00,129.57,131.34,129.07,130.03,39879.0,119.7968,121.4333,119.3345,120.2221,39879.0
2020-03-23 12:20:00,129.92,131.67,129.1,131.21,38089.0,120.1204,121.7384,119.3622,121.3131,38089.0
2020-03-23 12:25:00,131.2,131.48,130.31,131.01,18695.0,121.3038,121.5627,120.481,121.1282,18695.0
2020-03-23 12:30:00,131.05,131.34,129.89,130.56,19721.0,121.1651,121.4333,120.0926,120.7121,19721.0
2020-03-23 12:35:00,130.56,131.77,130.22,131.29,27777.0,120.7121,121.8308,120.3977,121.387,27777.0
2020-03-23 12:40:00,131.49,132.86,131.32,132.47,28853.0,121.5719,122.8386,121.4148,122.478,28853.0
2020-03-23 12:45:00,132.49,133.21,132.0,132.88,52189.0,122.4965,123.1622,122.0435,122.8571,52189.0
2020-03-23 12:50:00,132.78,133.0,131.27,132.35,24388.0,122.7646,122.968,121.3685,122.3671,24388.0
2020-03-23 12:55:00,132.42,133.14,131.6,131.6,17959.0,122.4318,123.0975,121.6736,121.6736,17959.0
2020-03-23 13:00:00,131.67,131.67,130.4,130.9,26015.0,121.7384,121.7384,120.5642,121.0264,26015.0
2020-03-23 13:05:00,130.93,131.63,130.35,131.62,15293.0,121.0542,121.7014,120.5179,121.6921,15293.0
2020-03-23 13:10:00,131.62,133.33,131.55,132.74,17621.0,121.6921,123.2732,121.6274,122.7277,17621.0
2020-03-23 13:15:00,132.75,133.26,130.49,131.59,38783.0,122.7369,123.2084,120.6474,121.6644,38783.0
2020-03-23 13:20:00,131.67,131.87,130.73,131.84,21033.0,121.7384,121.9233,120.8693,121.8955,21033.0
2020-03-23 13:25:00,131.9,132.46,130.32,130.33,44946.0,121.951,122.4688,120.4902,120.4994,44946.0
2020-03-23 13:30:00,130.34,130.41,128.77,129.63,33427.0,120.5087,120.5734,119.0571,119.8522,33427.0
2020-03-23 13:35:00,129.57,129.57,127.29,127.68,37208.0,119.7968,119.7968,117.6887,118.0493,37208.0
2020-03-23 13:40:00,127.7,127.87,126.0,126.01,57538.0,118.0678,118.225,116.496,116.5053,57538.0
2020-03-23 13:45:00,126.0,129.16,126.0,129.16,71521.0,116.496,119.4177,116.496,119.4177,71521.0
2020-03-23 13:50:00,129.02,129.03,127.93,128.6,31377.0,119.2883,119.2975,118.2805,118.8999,31377.0
2020-03-23 13:55:00,128.45,128.46,126.59,128.0,20431.0,118.7612,118.7705,117.0415,118.3452,20431.0
2020-03-23 14:00:00,127.2,128.57,126.89,127.76,13345.0,117.6055,118.8722,117.3189,118.1233,13345.0
2020-03-23 14:05:00,127.55,128.71,126.49,126.49,29028.0,117.9291,119.0016,116.9491,116.9491,29028.0
2020-03-23 14:10:00,126.48,127.56,126.02,127.13,22084.0,116.9398,117.9384,116.5145,117.5408,22084.0
2020-03-23 14:15:00,127.38,128.63,127.14,127.35,17911.0,117.772,118.9277,117.5501,117.7442,17911.0
2020-03-23 14:20:00,127.32,127.71,126.23,127.53,18757.0,117.7165,118.0771,116.7087,117.9106,18757.0
2020-03-23 14:25:00,127.58,129.98,127.17,128.93,27550.0,117.9569,120.1758,117.5778,119.205,27550.0
2020-03-23 14:30:00,128.81,129.13,127.88,128.17,20837.0,119.0941,119.39,118.2342,118.5024,20837.0
2020-03-23 14:35:00,128.49,129.93,128.37,129.69,28139.0,118.7982,120.1296,118.6873,119.9077,28139.0
2020-03-23 14:40:00,129.7,130.55,129.54,130.19,103065.0,119.917,120.7028,119.769,120.37,103065.0
2020-03-23 14:45:00,130.24,130.45,129.08,130.45,43582.0,120.4162,120.6104,119.3437,120.6104,43582.0
2020-03-23 14:50:00,130.19,131.02,129.84,129.96,49322.0,120.37,121.1374,120.0464,120.1573,49322.0
2020-03-23 14:55:00,130.05,130.63,129.59,129.9,26554.0,120.2406,120.7768,119.8153,120.1019,26554.0
2020-03-23 15:00:00,129.94,130.69,129.41,130.24,44774.0,120.1389,120.8323,119.6488,120.4162,44774.0
2020-03-23 15:05:00,130.16,130.66,130.11,130.44,27255.0,120.3423,120.8046,120.296,120.6011,27255.0
2020-03-23 15:10:00,130.37,130.66,130.08,130.44,21887.0,120.5364,120.8046,120.2683,120.6011,21887.0
2020-03-23 15:15:00,130.3,130.36,129.36,129.49,28746.0,120.4717,120.5272,119.6026,119.7228,28746.0
2020-03-23 15:20:00,129.58,129.95,129.38,129.7,49729.0,119.806,120.1481,119.6211,119.917,49729.0
2020-03-23 15:25:00,129.55,130.54,129.53,129.92,47320.0,119.7783,120.6936,119.7598,120.1204,47320.0
2020-03-23 15:30:00,130.05,130.26,129.37,129.4,71842.0,120.2406,120.4347,119.6119,119.6396,71842.0
2020-03-23 15:35:00,129.32,129.67,128.99,129.23,104986.0,119.5656,119.8892,119.2605,119.4824,104986.0
2020-03-23 15:40:00,129.32,129.5,128.54,128.81,120028.0,119.5656,119.732,118.8445,119.0941,120028.0
2020-03-23 15:45:00,128.81,129.59,127.68,127.68,100557.0,119.0941,119.8153,118.0493,118.0493,100557.0
2020-03-23 15:50:00,127.9,131.48,127.74,131.01,132353.0,118.2527,121.5627,118.1048,121.1282,132353.0
2020-03-23 15:55:00,130.95,131.05,129.37,130.06,322608.0,121.0727,121.1651,119.6119,120.2498,322608.0
2020-03-24 09:30:00,141.94,141.94,136.58,140.97,150890.0,131.2337,131.2337,126.278,130.3369,150890.0
2020-03-24 09:35:00,140.97,141.0,137.46,137.67,45586.0,130.3369,130.3646,127.0916,127.2858,45586.0
2020-03-24 09:40:00,137.37,139.65,137.05,139.0,112759.0,127.0084,129.1165,126.7126,128.5155,112759.0
2020-03-24 09:45:00,139.15,139.56,138.85,139.42,60579.0,128.6542,129.0332,128.3768,128.9038,60579.0
2020-03-24 09:50:00,139.42,139.76,138.86,139.28,55696.0,128.9038,129.2182,128.386,128.7744,55696.0
2020-03-24 09:55:00,139.18,140.11,138.96,139.59,54885.0,128.6819,129.5418,128.4785,129.061,54885.0
2020-03-24 10:00:00,139.59,140.64,139.31,139.84,97230.0,129.061,130.0318,128.8021,129.2921,97230.0
2020-03-24 10:05:00,140.0,140.3,139.57,139.84,65712.0,129.4401,129.7174,129.0425,129.2921,65712.0
2020-03-24 10:10:00,139.9,139.98,139.16,139.64,64510.0,129.3476,129.4216,128.6634,129.1072,64510.0
2020-03-24 10:15:00,139.68,140.11,139.52,139.73,43064.0,129.1442,129.5418,128.9963,129.1904,43064.0
2020-03-24 10:20:00,139.78,139.89,139.41,139.61,35747.0,129.2366,129.3383,128.8946,129.0795,35747.0
2020-03-24 10:25:00,139.65,140.05,139.58,139.65,37312.0,129.1165,129.4863,129.0517,129.1165,37312.0
2020-03-24 10:30:00,139.66,140.05,139.28,139.4,27382.0,129.1257,129.4863,128.7744,128.8853,27382.0
2020-03-24 10:35:00,139.49,139.64,138.91,139.44,20194.0,128.9685,129.1072,128.4323,128.9223,20194.0
2020-03-24 10:40:00,139.32,139.67,138.87,139.19,35638.0,128.8113,129.1349,128.3953,128.6911,35638.0
2020-03-24 10:45:00,139.44,139.45,138.31,138.56,29941.0,128.9223,128.9315,127.8775,128.1087,29941.0
2020-03-24 10:50:00,138.53,138.69,138.19,138.68,14562.0,128.0809,128.2289,127.7666,128.2196,14562.0
2020-03-24 10:55:00,138.86,139.51,138.41,139.2,28116.0,128.386,128.987,127.97,128.7004,28116.0
2020-03-24 11:00:00,139.2,140.16,138.51,138.94,32322.0,128.7004,129.588,128.0624,128.46,32322.0
2020-03-24 11:05:00,138.54,139.64,138.42,139.46,14740.0,128.0902,129.1072,127.9792,128.9408,14740.0
2020-03-24 11:10:00,139.26,139.64,139.11,139.33,32220.0,128.7559,129.1072,128.6172,128.8206,32220.0
2020-03-24 11:15:00,139.33,139.89,139.18,139.47,19012.0,128.8206,129.3383,128.6819,128.95,19012.0
2020-03-24 11:20:00,139.48,139.63,138.66,138.91,27888.0,128.9593,129.098,128.2011,128.4323,27888.0
2020-03-24 11:25:00,139.03,139.65,139.0,139.43,16660.0,128.5432,129.1165,128.5155,128.913,16660.0
2020-03-24 11:30:00,139.44,139.5,138.91,139.12,18461.0,128.9223,128.9778,128.4323,128.6264,18461.0
2020-03-24 11:35:00,139.16,139.61,139.06,139.55,30441.0,128.6634,129.0795,128.571,129.024,30441.0
2020-03-24 11:40:00,139.47,141.31,139.11,140.82,42350.0,128.95,130.6512,128.6172,130.1982,42350.0
2020-03-24 11:45:00,141.02,142.22,140.21,140.29,43323.0,130.3831,131.4926,129.6342,129.7082,43323.0
2020-03-24 11:50:00,140.4,140.72,139.04,139.41,41185.0,129.8099,130.1057,128.5525,128.8946,41185.0
2020-03-24 11:55:00,139.46,140.22,139.4,140.0,33115.0,128.9408,129.6435,128.8853,129.4401,33115.0
2020-03-24 12:00:00,140.04,140.13,139.51,139.98,17583.0,129.477,129.5602,128.987,129.4216,17583.0
2020-03-24 12:05:00,139.96,140.58,139.81,140.42,34474.0,129.4031,129.9763,129.2644,129.8284,34474.0
2020-03-24 12:10:00,140.5,141.49,140.12,140.14,25571.0,129.9023,130.8177,129.551,129.5695,25571.0
2020-03-24 12:15:00,140.33,140.64,139.84,139.95,37256.0,129.7452,130.0318,129.2921,129.3938,37256.0
2020-03-24 12:20:00,139.85,141.19,139.75,141.09,20646.0,129.3014,130.5403,129.2089,130.4478,20646.0
2020-03-24 12:25:00,141.21,141.71,140.33,140.41,47393.0,130.5588,131.0211,129.7452,129.8191,47393.0
2020-03-24 12:30:00,140.41,140.59,139.69,140.46,61010.0,129.8191,129.9855,129.1534,129.8654,61010.0
2020-03-24 12:35:00,140.38,140.4,139.73,140.08,45920.0,129.7914,129.8099,129.1904,129.514,45920.0
2020-03-24 12:40:00,140.17,140.25,139.72,139.81,22575.0,129.5972,129.6712,129.1812,129.2644,22575.0
2020-03-24 12:45:00,140.03,140.07,139.39,140.01,19061.0,129.4678,129.5048,128.8761,129.4493,19061.0
2020-03-24 12:50:00,140.01,140.11,139.27,139.7,18693.0,129.4493,129.5418,128.7651,129.1627,18693.0
2020-03-24 12:55:00,139.9,140.1,138.74,138.87,22511.0,129.3476,129.5325,128.2751,128.3953,22511.0
2020-03-24 13:00:00,138.72,139.19,137.91,137.96,47363.0,128.2566,128.6911,127.5077,127.5539,47363.0
2020-03-24 13:05:00,137.9,138.33,137.5,137.98,18867.0,127.4984,127.896,127.1286,127.5724,18867.0
2020-03-24 13:10:00,137.92,138.16,137.44,137.54,41360.0,127.5169,127.7388,127.0731,127.1656,41360.0
2020-03-24 13:15:00,137.47,137.5,136.55,137.0,47213.0,127.1009,127.1286,126.2503,126.6663,47213.0
2020-03-24 13:20:00,136.61,137.9,136.58,137.9,21199.0,126.3058,127.4984,126.278,127.4984,21199.0
2020-03-24 13:25:00,137.78,139.41,137.34,139.31,8756.0,127.3875,128.8946,126.9807,128.8021,8756.0
2020-03-24 13:30:00,139.4,139.93,139.4,139.57,15102.0,128.8853,129.3753,128.8853,129.0425,15102.0
2020-03-24 13:35:00,139.61,139.97,139.52,139.84,22266.0,129.0795,129.4123,128.9963,129.2921,22266.0
2020-03-24 13:40:00,139.85,140.21,139.38,139.84,20699.0,129.3014,129.6342,128.8668,129.2921,20699.0
2020-03-24 13:45:00,139.71,140.72,139.5,140.07,16433.0,129.1719,130.1057,128.9778,129.5048,16433.0
2020-03-24 13:50:00,140.38,140.43,139.39,140.17,25615.0,129.7914,129.8376,128.8761,129.5972,25615.0
2020-03-24 13:55:00,140.15,140.15,139.49,139.96,28119.0,129.5787,129.5787,128.9685,129.4031,28119.0
2020-03-24 14:00:00,140.03,140.47,139.5,139.87,67945.0,129.4678,129.8746,128.9778,129.3199,67945.0
2020-03-24 14:05:00,139.99,140.76,139.7,139.86,26156.0,129.4308,130.1427,129.1627,129.3106,26156.0
2020-03-24 14:10:00,139.87,140.01,138.68,138.7,40374.0,129.3199,129.4493,128.2196,128.2381,40374.0
2020-03-24 14:15:00,138.68,139.88,138.58,139.59,40987.0,128.2196,129.3291,128.1272,129.061,40987.0
2020-03-24 14:20:00,139.62,140.0,139.33,139.74,31860.0,129.0887,129.4401,128.8206,129.1997,31860.0
2020-03-24 14:25:00,139.75,140.31,139.42,140.12,28360.0,129.2089,129.7267,128.9038,129.551,28360.0
2020-03-24 14:30:00,139.99,141.35,139.83,141.35,21825.0,129.4308,130.6882,129.2829,130.6882,21825.0
2020-03-24 14:35:00,141.15,141.89,141.0,141.89,32959.0,130.5033,131.1875,130.3646,131.1875,32959.0
2020-03-24 14:40:00,141.88,142.01,140.84,141.6,100502.0,131.1782,131.2984,130.2167,130.9194,100502.0
2020-03-24 14:45:00,141.6,142.15,141.51,141.93,77448.0,130.9194,131.4279,130.8362,131.2245,77448.0
2020-03-24 14:50:00,141.89,142.59,141.53,142.48,41515.0,131.1875,131.8347,130.8546,131.733,41515.0
2020-03-24 14:55:00,142.49,143.82,141.86,143.82,85367.0,131.7422,132.9719,131.1598,132.9719,85367.0
2020-03-24 15:00:00,143.77,144.38,142.92,144.38,78958.0,132.9257,133.4897,132.1398,133.4897,78958.0
2020-03-24 15:05:00,144.4,145.0,144.3,144.95,32230.0,133.5082,134.0629,133.4157,134.0167,32230.0
2020-03-24 15:10:00,145.04,145.33,144.53,145.16,55605.0,134.0999,134.368,133.6284,134.2108,55605.0
2020-03-24 15:15:00,145.19,145.38,144.15,144.53,47670.0,134.2386,134.4142,133.277,133.6284,47670.0
2020-03-24 15:20:00,144.48,144.73,143.41,143.54,62466.0,133.5821,133.8133,132.5928,132.713,62466.0
2020-03-24 15:25:00,143.55,144.97,143.5,144.92,53553.0,132.7223,134.0352,132.6761,133.9889,53553.0
2020-03-24 15:30:00,144.98,145.66,144.83,144.95,75885.0,134.0444,134.6731,133.9057,134.0167,75885.0
2020-03-24 15:35:00,144.96,145.1,144.54,144.74,64536.0,134.0259,134.1554,133.6376,133.8225,64536.0
2020-03-24 15:40:00,144.77,145.63,144.74,145.24,92179.0,133.8503,134.6454,133.8225,134.2848,92179.0
2020-03-24 15:45:00,145.18,145.52,144.6,145.17,95610.0,134.2293,134.5437,133.6931,134.2201,95610.0
2020-03-24 15:50:00,145.22,146.85,145.22,146.39,162392.0,134.2663,135.7734,134.2663,135.3481,162392.0
2020-03-24 15:55:00,146.6,147.65,146.02,147.45,302128.0,135.5422,136.513,135.006,136.3281,302128.0
2020-03-25 09:30:00,145.0,146.89,143.0,146.83,87679.0,134.0629,135.8104,132.2138,135.7549,87679.0
2020-03-25 09:35:00,145.93,151.1,145.15,151.1,34273.0,134.9228,139.7028,134.2016,139.7028,34273.0
2020-03-25 09:40:00,150.17,153.84,150.16,152.84,16090.0,138.8429,142.2361,138.8337,141.3116,16090.0
2020-03-25 09:45:00,152.42,154.41,151.63,152.36,56134.0,140.9232,142.7631,140.1928,140.8678,56134.0
2020-03-25 09:50:00,152.32,152.62,150.3,150.92,69024.0,140.8308,141.1081,138.9631,139.5364,69024.0
2020-03-25 09:55:00,150.92,152.35,150.5,151.43,22968.0,139.5364,140.8585,139.1481,140.0079,22968.0
2020-03-25 10:00:00,151.35,151.7,149.6,149.92,37281.0,139.9339,140.2575,138.3159,138.6118,37281.0
2020-03-25 10:05:00,150.03,151.87,149.89,151.75,32068.0,138.7135,140.4147,138.5841,140.3038,32068.0
2020-03-25 10:10:00,152.0,152.55,150.66,151.09,35447.0,140.5349,141.0434,139.296,139.6936,35447.0
2020-03-25 10:15:00,151.1,153.48,151.03,153.0,39486.0,139.7028,141.9033,139.6381,141.4595,39486.0
2020-03-25 10:20:00,153.16,154.59,153.13,153.84,34145.0,141.6074,142.9296,141.5797,142.2361,34145.0
2020-03-25 10:25:00,154.13,154.56,152.51,153.92,19616.0,142.5043,142.9018,141.0064,142.3101,19616.0
2020-03-25 10:30:00,154.29,155.54,153.81,154.75,35277.0,142.6522,143.8079,142.2084,143.0775,35277.0
2020-03-25 10:35:00,154.75,156.57,154.75,156.35,24732.0,143.0775,144.7602,143.0775,144.5568,24732.0
2020-03-25 10:40:00,156.55,159.35,156.39,157.63,35158.0,144.7417,147.3305,144.5938,145.7403,35158.0
2020-03-25 10:45:00,157.54,159.25,155.63,157.17,26719.0,145.657,147.2381,143.8911,145.3149,26719.0
2020-03-25 10:50:00,157.02,157.9,156.01,156.64,28632.0,145.1763,145.9899,144.2424,144.8249,28632.0
2020-03-25 10:55:00,156.87,159.21,156.19,158.81,28849.0,145.0376,147.2011,144.4089,146.8312,28849.0
2020-03-25 11:00:00,159.01,159.87,158.03,159.0,34863.0,147.0162,147.8113,146.1101,147.0069,34863.0
2020-03-25 11:05:00,158.83,162.09,158.83,160.18,73769.0,146.8497,149.8638,146.8497,148.0979,73769.0
2020-03-25 11:10:00,160.1,160.35,158.55,158.9,18673.0,148.0239,148.2551,146.5909,146.9145,18673.0
2020-03-25 11:15:00,159.39,159.51,158.29,159.28,25826.0,147.3675,147.4784,146.3505,147.2658,25826.0
2020-03-25 11:20:00,159.23,159.24,157.88,158.84,22372.0,147.2196,147.2288,145.9714,146.859,22372.0
2020-03-25 11:25:00,158.69,160.07,158.49,159.06,25873.0,146.7203,147.9962,146.5354,147.0624,25873.0
2020-03-25 11:30:00,159.08,159.13,158.06,158.78,24540.0,147.0809,147.1271,146.1378,146.8035,24540.0
2020-03-25 11:35:00,158.75,159.51,158.22,158.91,31420.0,146.7758,147.4784,146.2857,146.9237,31420.0
2020-03-25 11:40:00,159.24,159.28,157.79,159.21,16942.0,147.2288,147.2658,145.8882,147.2011,16942.0
2020-03-25 11:45:00,159.06,159.13,158.0,158.0,21150.0,147.0624,147.1271,146.0823,146.0823,21150.0
2020-03-25 11:50:00,158.18,158.67,156.87,156.87,23710.0,146.2488,146.7018,145.0376,145.0376,23710.0
2020-03-25 11:55:00,156.85,158.28,156.7,157.95,21301.0,145.0191,146.3412,144.8804,146.0361,21301.0
2020-03-25 12:00:00,157.83,159.13,157.72,158.79,33822.0,145.9252,147.1271,145.8235,146.8128,33822.0
2020-03-25 12:05:00,158.97,159.57,157.94,159.0,53665.0,146.9792,147.5339,146.0269,147.0069,53665.0
2020-03-25 12:10:00,159.18,159.57,158.63,158.63,60483.0,147.1733,147.5339,146.6648,146.6648,60483.0
2020-03-25 12:15:00,158.64,159.86,158.64,159.47,43960.0,146.6741,147.802,146.6741,147.4415,43960.0
2020-03-25 12:20:00,159.54,160.33,159.11,159.48,71622.0,147.5062,148.2366,147.1086,147.4507,71622.0
2020-03-25 12:25:00,159.54,161.61,159.54,160.54,31677.0,147.5062,149.42,147.5062,148.4308,31677.0
2020-03-25 12:30:00,160.51,161.83,159.65,161.83,15028.0,148.403,149.6235,147.6079,149.6235,15028.0
2020-03-25 12:35:00,161.86,162.97,161.01,162.97,24354.0,149.6512,150.6775,148.8653,150.6775,24354.0
2020-03-25 12:40:00,162.68,163.61,161.93,163.31,15513.0,150.4093,151.2692,149.7159,150.9918,15513.0
2020-03-25 12:45:00,163.31,164.64,163.31,163.67,16127.0,150.9918,152.2215,150.9918,151.3247,16127.0
2020-03-25 12:50:00,163.85,164.0,162.7,162.85,19421.0,151.4911,151.6298,150.4278,150.5665,19421.0
2020-03-25 12:55:00,162.9,163.42,161.95,163.42,17437.0,150.6127,151.0935,149.7344,151.0935,17437.0
2020-03-25 13:00:00,163.56,164.95,163.47,164.41,16923.0,151.223,152.5081,151.1398,152.0088,16923.0
2020-03-25 13:05:00,164.45,165.38,164.14,164.51,27569.0,152.0458,152.9057,151.7592,152.1013,27569.0
2020-03-25 13:10:00,164.46,165.55,164.24,164.59,20978.0,152.0551,153.0629,151.8517,152.1753,20978.0
2020-03-25 13:15:00,164.76,164.84,164.0,164.18,19217.0,152.3324,152.4064,151.6298,151.7962,19217.0
2020-03-25 13:20:00,164.09,164.11,160.97,161.17,39844.0,151.713,151.7315,148.8283,149.0132,39844.0
2020-03-25 13:25:00,161.25,161.65,159.2,160.54,25712.0,149.0872,149.457,147.1918,148.4308,25712.0
2020-03-25 13:30:00,160.63,162.25,160.5,161.97,24409.0,148.514,150.0118,148.3938,149.7529,24409.0
2020-03-25 13:35:00,162.08,162.56,161.65,162.08,93167.0,149.8546,150.2984,149.457,149.8546,93167.0
2020-03-25 13:40:00,162.28,162.77,161.75,162.54,61980.0,150.0395,150.4926,149.5495,150.2799,61980.0
2020-03-25 13:45:00,162.6,164.47,162.47,163.66,42829.0,150.3354,152.0643,150.2152,151.3154,42829.0
2020-03-25 13:50:00,163.8,164.48,162.66,162.67,44052.0,151.4449,152.0736,150.3908,150.4001,44052.0
2020-03-25 13:55:00,162.8,164.19,162.8,164.03,24632.0,150.5203,151.8054,150.5203,151.6575,24632.0
2020-03-25 14:00:00,164.03,164.51,162.63,163.23,23181.0,151.6575,152.1013,150.3631,150.9179,23181.0
2020-03-25 14:05:00,163.02,163.22,162.22,163.08,24809.0,150.7237,150.9086,149.984,150.7792,24809.0
2020-03-25 14:10:00,163.44,164.51,163.12,164.17,73506.0,151.112,152.1013,150.8162,151.787,73506.0
2020-03-25 14:15:00,163.99,164.37,163.75,164.0,33679.0,151.6205,151.9719,151.3986,151.6298,33679.0
2020-03-25 14:20:00,164.0,164.05,162.91,163.0,19007.0,151.6298,151.676,150.622,150.7052,19007.0
2020-03-25 14:25:00,163.0,163.54,161.82,162.09,35385.0,150.7052,151.2045,149.6142,149.8638,35385.0
2020-03-25 14:30:00,162.01,162.54,160.63,161.0,29124.0,149.7899,150.2799,148.514,148.8561,29124.0
2020-03-25 14:35:00,161.13,161.68,160.59,161.66,41824.0,148.9763,149.4848,148.477,149.4663,41824.0
2020-03-25 14:40:00,161.47,161.53,160.76,161.05,35445.0,149.2906,149.3461,148.6342,148.9023,35445.0
2020-03-25 14:45:00,161.0,162.79,161.0,162.05,18204.0,148.8561,150.511,148.8561,149.8269,18204.0
2020-03-25 14:50:00,162.19,162.96,161.38,162.61,16660.0,149.9563,150.6682,149.2074,150.3446,16660.0
2020-03-25 14:55:00,162.72,164.02,162.71,163.65,11352.0,150.4463,151.6483,150.4371,151.3062,11352.0
2020-03-25 15:00:00,163.49,164.2,163.32,164.2,20856.0,151.1582,151.8147,151.0011,151.8147,20856.0
2020-03-25 15:05:00,164.39,164.4,163.33,163.81,19926.0,151.9904,151.9996,151.0103,151.4541,19926.0
2020-03-25 15:10:00,163.83,164.17,163.05,163.85,25782.0,151.4726,151.787,150.7514,151.4911,25782.0
2020-03-25 15:15:00,163.98,164.17,163.55,164.03,22858.0,151.6113,151.787,151.2137,151.6575,22858.0
2020-03-25 15:20:00,163.79,164.1,163.11,163.49,28275.0,151.4356,151.7222,150.8069,151.1582,28275.0
2020-03-25 15:25:00,163.27,163.87,162.21,162.79,24944.0,150.9548,151.5096,149.9748,150.511,24944.0
2020-03-25 15:30:00,163.08,163.99,162.7,163.14,54399.0,150.7792,151.6205,150.4278,150.8346,54399.0
2020-03-25 15:35:00,163.11,163.76,162.1,162.45,43458.0,150.8069,151.4079,149.8731,150.1967,43458.0
2020-03-25 15:40:00,162.55,162.91,161.2,161.4,35306.0,150.2891,150.622,149.041,149.2259,35306.0
2020-03-25 15:45:00,161.36,161.99,159.83,160.05,69224.0,149.1889,149.7714,147.7743,147.9777,69224.0
2020-03-25 15:50:00,160.06,160.1,155.87,158.04,91905.0,147.987,148.0239,144.113,146.1193,91905.0
2020-03-25 15:55:00,158.11,158.46,156.05,156.77,103420.0,146.184,146.5076,144.2794,144.9451,103420.0
2020-03-26 09:30:00,158.08,159.26,157.5,158.25,49327.0,146.1563,147.2473,145.6201,146.3135,49327.0
2020-03-26 09:35:00,158.58,159.13,156.51,158.33,59852.0,146.6186,147.1271,144.7047,146.3875,59852.0
2020-03-26 09:40:00,157.69,158.63,156.94,157.5,33642.0,145.7957,146.6648,145.1023,145.6201,33642.0
2020-03-26 09:45:00,157.5,157.92,154.41,156.55,37067.0,145.6201,146.0084,142.7631,144.7417,37067.0
2020-03-26 09:50:00,156.53,157.79,155.72,157.44,22674.0,144.7232,145.8882,143.9743,145.5646,22674.0
2020-03-26 09:55:00,157.44,158.38,156.81,158.16,42680.0,145.5646,146.4337,144.9821,146.2303,42680.0
2020-03-26 10:00:00,158.33,159.99,158.09,159.44,20549.0,146.3875,147.9222,146.1656,147.4137,20549.0
2020-03-26 10:05:00,159.69,161.75,159.46,161.74,25377.0,147.6449,149.5495,147.4322,149.5402,25377.0
2020-03-26 10:10:00,161.73,162.45,160.76,161.0,24815.0,149.531,150.1967,148.6342,148.8561,24815.0
2020-03-26 10:15:00,161.0,161.89,160.01,161.89,13308.0,148.8561,149.6789,147.9407,149.6789,13308.0
2020-03-26 10:20:00,161.93,164.13,160.26,161.44,42970.0,149.7159,151.75,148.1719,149.2629,42970.0
2020-03-26 10:25:00,161.32,161.93,160.69,160.95,22108.0,149.1519,149.7159,148.5694,148.8098,22108.0
2020-03-26 10:30:00,160.8,161.69,160.07,161.56,10668.0,148.6711,149.494,147.9962,149.3738,10668.0
2020-03-26 10:35:00,161.39,161.61,160.21,161.18,25757.0,149.2166,149.42,148.1256,149.0225,25757.0
2020-03-26 10:40:00,160.87,161.37,159.27,161.07,16345.0,148.7359,149.1981,147.2565,148.9208,16345.0
2020-03-26 10:45:00,161.37,162.33,159.46,159.46,14988.0,149.1981,150.0857,147.4322,147.4322,14988.0
2020-03-26 10:50:00,159.65,160.53,159.31,159.71,35202.0,147.6079,148.4215,147.2935,147.6634,35202.0
2020-03-26 10:55:00,159.52,159.83,158.51,159.26,25967.0,147.4877,147.7743,146.5539,147.2473,25967.0
2020-03-26 11:00:00,159.27,159.27,158.23,158.62,23787.0,147.2565,147.2565,146.295,146.6556,23787.0
2020-03-26 11:05:00,158.75,159.29,157.37,157.79,16675.0,146.7758,147.275,145.4999,145.8882,16675.0
2020-03-26 11:10:00,157.51,158.88,157.51,158.35,14116.0,145.6293,146.896,145.6293,146.4059,14116.0
2020-03-26 11:15:00,158.35,160.07,158.35,160.06,24814.0,146.4059,147.9962,146.4059,147.987,24814.0
2020-03-26 11:20:00,160.27,161.63,159.58,161.34,58825.0,148.1811,149.4385,147.5432,149.1704,58825.0
2020-03-26 11:25:00,161.6,161.77,160.62,161.64,9370.0,149.4108,149.568,148.5047,149.4478,9370.0
2020-03-26 11:30:00,161.64,162.73,161.25,162.02,22853.0,149.4478,150.4556,149.0872,149.7991,22853.0
2020-03-26 11:35:00,161.83,163.97,161.42,163.94,36601.0,149.6235,151.602,149.2444,151.5743,36601.0
2020-03-26 11:40:00,163.93,164.47,163.67,163.87,26799.0,151.5651,152.0643,151.3247,151.5096,26799.0
2020-03-26 11:45:00,163.87,164.54,163.4,164.5,31083.0,151.5096,152.129,151.075,152.0921,31083.0
2020-03-26 11:50:00,164.32,164.32,163.2,164.08,13872.0,151.9256,151.9256,150.8901,151.7037,13872.0
2020-03-26 11:55:00,163.87,163.91,162.51,163.82,15582.0,151.5096,151.5466,150.2522,151.4634,15582.0
2020-03-26 12:00:00,163.65,164.09,162.69,163.25,12951.0,151.3062,151.713,150.4186,150.9363,12951.0
2020-03-26 12:05:00,162.97,163.34,162.18,162.54,13521.0,150.6775,151.0196,149.9471,150.2799,13521.0
2020-03-26 12:10:00,162.55,163.45,162.16,162.93,13776.0,150.2891,151.1213,149.9286,150.6405,13776.0
2020-03-26 12:15:00,162.49,162.68,161.65,161.73,17589.0,150.2337,150.4093,149.457,149.531,17589.0
2020-03-26 12:20:00,161.93,161.93,160.08,161.67,19298.0,149.7159,149.7159,148.0055,149.4755,19298.0
2020-03-26 12:25:00,161.7,162.59,161.46,162.44,21180.0,149.5033,150.3261,149.2814,150.1874,21180.0
2020-03-26 12:30:00,162.45,162.78,161.98,162.29,13075.0,150.1967,150.5018,149.7621,150.0488,13075.0
2020-03-26 12:35:00,162.41,162.72,161.6,162.65,18619.0,150.1597,150.4463,149.4108,150.3816,18619.0
2020-03-26 12:40:00,162.65,162.65,161.37,161.69,27573.0,150.3816,150.3816,149.1981,149.494,27573.0
2020-03-26 12:45:00,161.46,161.74,161.13,161.74,29661.0,149.2814,149.5402,148.9763,149.5402,29661.0
2020-03-26 12:50:00,161.74,162.11,161.44,161.77,34905.0,149.5402,149.8823,149.2629,149.568,34905.0
2020-03-26 12:55:00,161.77,163.2,161.59,163.2,32152.0,149.568,150.8901,149.4016,150.8901,32152.0
2020-03-26 13:00:00,163.21,164.29,162.71,162.78,36817.0,150.8994,151.8979,150.4371,150.5018,36817.0
2020-03-26 13:05:00,162.91,163.3,162.25,162.85,41229.0,150.622,150.9826,150.0118,150.5665,41229.0
2020-03-26 13:10:00,162.88,163.11,162.09,162.91,30438.0,150.5943,150.8069,149.8638,150.622,30438.0
2020-03-26 13:15:00,162.88,164.81,162.64,163.81,36697.0,150.5943,152.3787,150.3724,151.4541,36697.0
2020-03-26 13:20:00,164.02,164.02,162.51,163.52,32795.0,151.6483,151.6483,150.2522,151.186,32795.0
2020-03-26 13:25:00,163.52,164.69,162.77,163.51,32684.0,151.186,152.2677,150.4926,151.1767,32684.0
2020-03-26 13:30:00,163.56,163.56,162.09,162.61,13545.0,151.223,151.223,149.8638,150.3446,13545.0
2020-03-26 13:35:00,162.51,162.88,161.89,162.57,16999.0,150.2522,150.5943,149.6789,150.3076,16999.0
2020-03-26 13:40:00,162.58,163.81,162.35,163.65,10924.0,150.3169,151.4541,150.1042,151.3062,10924.0
2020-03-26 13:45:00,163.78,164.0,163.5,163.74,16385.0,151.4264,151.6298,151.1675,151.3894,16385.0
2020-03-26 13:50:00,163.75,164.0,163.56,163.87,30107.0,151.3986,151.6298,151.223,151.5096,30107.0
2020-03-26 13:55:00,163.66,164.0,163.27,163.88,19819.0,151.3154,151.6298,150.9548,151.5188,19819.0
2020-03-26 14:00:00,163.86,164.0,163.22,163.47,28914.0,151.5003,151.6298,150.9086,151.1398,28914.0
2020-03-26 14:05:00,163.4,163.69,162.7,163.28,14313.0,151.075,151.3432,150.4278,150.9641,14313.0
2020-03-26 14:10:00,163.26,164.39,163.11,163.97,14263.0,150.9456,151.9904,150.8069,151.602,14263.0
2020-03-26 14:15:00,164.11,164.51,163.62,163.97,13407.0,151.7315,152.1013,151.2784,151.602,13407.0
2020-03-26 14:20:00,164.18,164.22,163.24,163.42,29244.0,151.7962,151.8332,150.9271,151.0935,29244.0
2020-03-26 14:25:00,163.68,164.25,163.54,164.14,17938.0,151.3339,151.8609,151.2045,151.7592,17938.0
2020-03-26 14:30:00,164.12,165.71,164.02,165.42,29952.0,151.7407,153.2108,151.6483,152.9427,29952.0
2020-03-26 14:35:00,165.39,166.64,165.2,166.02,34529.0,152.9149,154.0706,152.7393,153.4974,34529.0
2020-03-26 14:40:00,166.22,167.84,165.85,166.86,44493.0,153.6823,155.1801,153.3402,154.274,44493.0
2020-03-26 14:45:00,166.71,167.75,166.41,167.03,27931.0,154.1354,155.0969,153.858,154.4312,27931.0
2020-03-26 14:50:00,166.95,168.0,166.05,166.72,24513.0,154.3573,155.3281,153.5251,154.1446,24513.0
2020-03-26 14:55:00,166.6,166.97,165.32,166.1,25355.0,154.0337,154.3758,152.8502,153.5714,25355.0
2020-03-26 15:00:00,166.28,166.48,165.05,165.76,27156.0,153.7378,153.9227,152.6006,153.257,27156.0
2020-03-26 15:05:00,165.77,165.77,163.58,163.86,51730.0,153.2663,153.2663,151.2415,151.5003,51730.0
2020-03-26 15:10:00,163.44,164.28,162.52,164.25,35812.0,151.112,151.8887,150.2614,151.8609,35812.0
2020-03-26 15:15:00,163.94,165.17,163.84,164.87,21977.0,151.5743,152.7115,151.4818,152.4342,21977.0
2020-03-26 15:20:00,164.86,165.16,164.2,164.33,33453.0,152.4249,152.7023,151.8147,151.9349,33453.0
2020-03-26 15:25:00,164.22,165.99,164.21,165.01,30259.0,151.8332,153.4697,151.8239,152.5636,30259.0
2020-03-26 15:30:00,164.99,166.61,164.96,166.34,26861.0,152.5451,154.0429,152.5174,153.7933,26861.0
2020-03-26 15:35:00,166.25,166.82,164.86,165.38,68085.0,153.7101,154.2371,152.4249,152.9057,68085.0
2020-03-26 15:40:00,165.25,167.76,165.25,166.73,46760.0,152.7855,155.1062,152.7855,154.1539,46760.0
2020-03-26 15:45:00,166.54,166.95,165.81,166.46,52488.0,153.9782,154.3573,153.3032,153.9042,52488.0
2020-03-26 15:50:00,166.68,170.71,166.56,169.94,131342.0,154.1076,157.8337,153.9967,157.1217,131342.0
2020-03-26 15:55:00,170.1,170.85,168.04,169.42,252124.0,157.2697,157.9631,155.365,156.641,252124.0
2020-03-27 09:30:00,160.74,163.3,160.16,161.86,43756.0,148.6157,150.9826,148.0794,149.6512,43756.0
2020-03-27 09:35:00,161.35,163.89,161.35,163.88,6909.0,149.1797,151.5281,149.1797,151.5188,6909.0
2020-03-27 09:40:00,163.89,165.0,161.4,162.01,19007.0,151.5281,152.5543,149.2259,149.7899,19007.0
2020-03-27 09:45:00,162.04,163.12,161.37,163.05,15323.0,149.8176,150.8162,149.1981,150.7514,15323.0
2020-03-27 09:50:00,161.78,164.31,161.26,161.7,20545.0,149.5772,151.9164,149.0964,149.5033,20545.0
2020-03-27 09:55:00,161.91,163.18,161.65,162.41,14352.0,149.6974,150.8716,149.457,150.1597,14352.0
2020-03-27 10:00:00,163.1,163.27,161.38,161.87,22243.0,150.7977,150.9548,149.2074,149.6604,22243.0
2020-03-27 10:05:00,162.22,163.98,162.22,163.98,10203.0,149.984,151.6113,149.984,151.6113,10203.0
2020-03-27 10:10:00,164.15,165.29,163.51,164.41,38683.0,151.7685,152.8225,151.1767,152.0088,38683.0
2020-03-27 10:15:00,164.24,164.81,162.05,162.79,24966.0,151.8517,152.3787,149.8269,150.511,24966.0
2020-03-27 10:20:00,162.94,163.25,161.63,162.12,26200.0,150.6497,150.9363,149.4385,149.8916,26200.0
2020-03-27 10:25:00,162.21,163.92,162.21,163.75,17330.0,149.9748,151.5558,149.9748,151.3986,17330.0
2020-03-27 10:30:00,163.95,163.95,162.58,163.03,26686.0,151.5835,151.5835,150.3169,150.7329,26686.0
2020-03-27 10:35:00,162.95,163.26,161.9,162.66,32358.0,150.659,150.9456,149.6882,150.3908,32358.0
2020-03-27 10:40:00,162.51,162.87,161.92,162.13,23946.0,150.2522,150.585,149.7067,149.9008,23946.0
2020-03-27 10:45:00,162.02,163.85,161.9,163.44,26261.0,149.7991,151.4911,149.6882,151.112,26261.0
2020-03-27 10:50:00,163.39,163.39,162.46,163.01,20641.0,151.0658,151.0658,150.2059,150.7144,20641.0
2020-03-27 10:55:00,163.02,163.03,161.88,162.29,23968.0,150.7237,150.7329,149.6697,150.0488,23968.0
2020-03-27 11:00:00,162.28,163.12,162.28,162.96,20710.0,150.0395,150.8162,150.0395,150.6682,20710.0
2020-03-27 11:05:00,163.02,164.06,162.69,164.06,22462.0,150.7237,151.6852,150.4186,151.6852,22462.0
2020-03-27 11:10:00,163.86,165.17,163.79,163.84,13101.0,151.5003,152.7115,151.4356,151.4818,13101.0
2020-03-27 11:15:00,164.0,164.96,163.9,164.46,16094.0,151.6298,152.5174,151.5373,152.0551,16094.0
2020-03-27 11:20:00,164.46,165.24,163.5,165.24,18260.0,152.0551,152.7762,151.1675,152.7762,18260.0
2020-03-27 11:25:00,165.24,165.57,163.65,164.57,25988.0,152.7762,153.0814,151.3062,152.1568,25988.0
2020-03-27 11:30:00,164.3,165.72,163.64,165.65,35753.0,151.9071,153.22,151.2969,153.1553,35753.0
2020-03-27 11:35:00,165.24,165.31,163.47,163.72,14391.0,152.7762,152.841,151.1398,151.3709,14391.0
2020-03-27 11:40:00,163.64,164.24,162.56,163.16,17618.0,151.2969,151.8517,150.2984,150.8531,17618.0
2020-03-27 11:45:00,163.11,163.7,162.2,162.29,23694.0,150.8069,151.3524,149.9655,150.0488,23694.0
2020-03-27 11:50:00,162.42,163.2,162.31,163.2,26770.0,150.169,150.8901,150.0672,150.8901,26770.0
2020-03-27 11:55:00,163.19,163.19,162.28,162.5,13235.0,150.8809,150.8809,150.0395,150.2429,13235.0
2020-03-27 12:00:00,162.26,163.93,162.26,163.53,15357.0,150.021,151.5651,150.021,151.1952,15357.0
2020-03-27 12:05:00,163.29,163.64,162.47,163.1,15445.0,150.9733,151.2969,150.2152,150.7977,15445.0
2020-03-27 12:10:00,163.09,163.75,162.97,163.73,22845.0,150.7884,151.3986,150.6775,151.3801,22845.0
2020-03-27 12:15:00,163.72,163.72,162.9,163.52,9636.0,151.3709,151.3709,150.6127,151.186,9636.0
2020-03-27 12:20:00,163.29,163.61,162.89,163.09,8351.0,150.9733,151.2692,150.6035,150.7884,8351.0
2020-03-27 12:25:00,163.27,163.69,162.82,163.53,11440.0,150.9548,151.3432,150.5388,151.1952,11440.0
2020-03-27 12:30:00,163.61,164.4,163.2,164.29,16195.0,151.2692,151.9996,150.8901,151.8979,16195.0
2020-03-27 12:35:00,164.24,164.34,162.99,163.72,19390.0,151.8517,151.9441,150.696,151.3709,19390.0
2020-03-27 12:40:00,163.52,163.89,163.05,163.78,15439.0,151.186,151.5281,150.7514,151.4264,15439.0
2020-03-27 12:45:00,163.9,165.33,163.75,165.33,12794.0,151.5373,152.8595,151.3986,152.8595,12794.0
2020-03-27 12:50:00,165.31,165.79,164.7,165.77,11563.0,152.841,153.2848,152.277,153.2663,11563.0
2020-03-27 12:55:00,165.76,165.81,164.83,165.4,15358.0,153.257,153.3032,152.3972,152.9242,15358.0
2020-03-27 13:00:00,165.59,166.46,165.17,166.09,8095.0,153.0998,153.9042,152.7115,153.5621,8095.0
2020-03-27 13:05:00,166.1,166.31,165.19,165.26,10075.0,153.5714,153.7655,152.73,152.7947,10075.0
2020-03-27 13:10:00,165.46,166.38,165.11,165.62,12607.0,152.9796,153.8303,152.656,153.1276,12607.0
2020-03-27 13:15:00,165.65,166.27,164.79,165.7,20210.0,153.1553,153.7286,152.3602,153.2015,20210.0
2020-03-27 13:20:00,165.81,166.79,165.72,166.62,13862.0,153.3032,154.2093,153.22,154.0522,13862.0
2020-03-27 13:25:00,166.73,167.42,165.52,166.02,16427.0,154.1539,154.7918,153.0351,153.4974,16427.0
2020-03-27 13:30:00,166.12,167.24,165.66,166.93,11967.0,153.5899,154.6254,153.1646,154.3388,11967.0
2020-03-27 13:35:00,166.95,166.95,165.58,166.83,12615.0,154.3573,154.3573,153.0906,154.2463,12615.0
2020-03-27 13:40:00,166.67,167.79,165.57,165.89,17380.0,154.0984,155.1339,153.0814,153.3772,17380.0
2020-03-27 13:45:00,165.9,166.29,165.11,165.65,22112.0,153.3865,153.747,152.656,153.1553,22112.0
2020-03-27 13:50:00,165.74,165.74,164.78,164.97,12299.0,153.2385,153.2385,152.3509,152.5266,12299.0
2020-03-27 13:55:00,165.07,165.56,164.12,164.13,14413.0,152.6191,153.0721,151.7407,151.75,14413.0
2020-03-27 14:00:00,164.16,165.21,163.88,164.12,18161.0,151.7777,152.7485,151.5188,151.7407,18161.0
2020-03-27 14:05:00,163.98,164.59,163.63,164.09,12576.0,151.6113,152.1753,151.2877,151.713,12576.0
2020-03-27 14:10:00,163.97,164.64,163.97,164.52,13614.0,151.602,152.2215,151.602,152.1106,13614.0
2020-03-27 14:15:00,164.66,164.98,164.13,164.13,18419.0,152.24,152.5359,151.75,151.75,18419.0
2020-03-27 14:20:00,163.99,164.61,163.59,163.96,22209.0,151.6205,152.1938,151.2507,151.5928,22209.0
2020-03-27 14:25:00,163.8,164.46,163.6,164.26,36747.0,151.4449,152.0551,151.2599,151.8702,36747.0
2020-03-27 14:30:00,164.26,164.68,163.83,164.34,71511.0,151.8702,152.2585,151.4726,151.9441,71511.0
2020-03-27 14:35:00,164.44,165.06,164.06,164.79,44551.0,152.0366,152.6098,151.6852,152.3602,44551.0
2020-03-27 14:40:00,164.81,164.88,163.3,163.32,25024.0,152.3787,152.4434,150.9826,151.0011,25024.0
2020-03-27 14:45:00,163.44,163.75,162.66,162.99,12767.0,151.112,151.3986,150.3908,150.696,12767.0
2020-03-27 14:50:00,162.96,165.09,162.86,164.55,33164.0,150.6682,152.6376,150.5758,152.1383,33164.0
2020-03-27 14:55:00,164.53,165.39,164.36,165.24,23846.0,152.1198,152.9149,151.9626,152.7762,23846.0
2020-03-27 15:00:00,165.28,165.5,164.21,164.24,49026.0,152.8132,153.0166,151.8239,151.8517,49026.0
2020-03-27 15:05:00,164.37,165.25,164.07,165.17,38717.0,151.9719,152.7855,151.6945,152.7115,38717.0
2020-03-27 15:10:00,165.12,165.8,163.92,164.09,50271.0,152.6653,153.294,151.5558,151.713,50271.0
2020-03-27 15:15:00,164.17,166.15,164.08,165.63,44601.0,151.787,153.6176,151.7037,153.1368,44601.0
2020-03-27 15:20:00,165.48,166.05,165.09,166.05,16889.0,152.9981,153.5251,152.6376,153.5251,16889.0
2020-03-27 15:25:00,165.94,166.49,165.61,165.61,33270.0,153.4234,153.932,153.1183,153.1183,33270.0
2020-03-27 15:30:00,165.58,165.87,164.55,164.63,16923.0,153.0906,153.3587,152.1383,152.2123,16923.0
2020-03-27 15:35:00,164.71,164.71,163.82,164.19,17705.0,152.2862,152.2862,151.4634,151.8054,17705.0
2020-03-27 15:40:00,163.92,164.05,162.89,163.2,40577.0,151.5558,151.676,150.6035,150.8901,40577.0
2020-03-27 15:45:00,163.26,163.94,162.69,163.07,61466.0,150.9456,151.5743,150.4186,150.7699,61466.0
2020-03-27 15:50:00,162.71,163.0,159.8,160.67,94675.0,150.4371,150.7052,147.7466,148.5509,94675.0
2020-03-27 15:55:00,160.65,161.45,160.14,161.18,153189.0,148.5325,149.2721,148.0609,149.0225,153189.0
2020-03-30 09:30:00,162.74,167.0,162.74,166.0,47305.0,150.4648,154.4035,150.4648,153.4789,47305.0
2020-03-30 09:35:00,166.0,166.25,164.0,164.83,16344.0,153.4789,153.7101,151.6298,152.3972,16344.0
2020-03-30 09:40:00,164.23,165.81,163.53,163.59,29317.0,151.8424,153.3032,151.1952,151.2507,29317.0
2020-03-30 09:45:00,163.7,169.99,163.5,169.76,40745.0,151.3524,157.168,151.1675,156.9553,40745.0
2020-03-30 09:50:00,169.26,169.98,165.29,165.51,26090.0,156.493,157.1587,152.8225,153.0259,26090.0
2020-03-30 09:55:00,166.15,167.14,165.36,166.47,14186.0,153.6176,154.5329,152.8872,153.9135,14186.0
2020-03-30 10:00:00,166.46,169.54,166.46,169.14,54070.0,153.9042,156.7519,153.9042,156.3821,54070.0
2020-03-30 10:05:00,169.06,169.6,168.17,168.66,37297.0,156.3081,156.8074,155.4852,155.9383,37297.0
2020-03-30 10:10:00,168.9,169.5,167.65,169.34,46070.0,156.1602,156.7149,155.0045,156.567,46070.0
2020-03-30 10:15:00,169.36,171.86,169.07,171.45,46701.0,156.5855,158.8969,156.3174,158.5178,46701.0
2020-03-30 10:20:00,171.77,173.37,170.94,171.8,35012.0,158.8137,160.293,158.0463,158.8414,35012.0
2020-03-30 10:25:00,171.87,172.38,171.36,171.62,37516.0,158.9062,159.3777,158.4346,158.675,37516.0
2020-03-30 10:30:00,171.61,173.38,171.4,173.01,29403.0,158.6658,160.3023,158.4716,159.9602,29403.0
2020-03-30 10:35:00,173.03,173.85,172.6,173.0,29603.0,159.9787,160.7368,159.5811,159.9509,29603.0
2020-03-30 10:40:00,173.02,174.48,172.88,174.2,42532.0,159.9694,161.3193,159.84,161.0604,42532.0
2020-03-30 10:45:00,174.37,174.55,173.3,173.58,34992.0,161.2176,161.384,160.2283,160.4872,34992.0
2020-03-30 10:50:00,173.43,173.43,170.86,170.96,29524.0,160.3485,160.3485,157.9723,158.0648,29524.0
2020-03-30 10:55:00,170.92,171.29,170.41,171.24,18510.0,158.0278,158.3699,157.5563,158.3237,18510.0
2020-03-30 11:00:00,171.1,172.5,170.82,172.27,29518.0,158.1942,159.4886,157.9354,159.276,29518.0
2020-03-30 11:05:00,172.27,172.81,171.91,172.53,29558.0,159.276,159.7753,158.9431,159.5164,29558.0
2020-03-30 11:10:00,172.68,173.41,172.58,172.8,21410.0,159.6551,160.33,159.5626,159.766,21410.0
2020-03-30 11:15:00,172.71,173.33,172.22,173.04,22185.0,159.6828,160.256,159.2298,159.9879,22185.0
2020-03-30 11:20:00,173.23,173.5,172.15,172.37,20643.0,160.1636,160.4132,159.165,159.3684,20643.0
2020-03-30 11:25:00,172.23,173.64,171.84,173.58,16963.0,159.239,160.5426,158.8784,160.4872,16963.0
2020-03-30 11:30:00,173.73,173.78,173.06,173.06,25693.0,160.6259,160.6721,160.0064,160.0064,25693.0
2020-03-30 11:35:00,173.04,173.23,172.25,172.78,20367.0,159.9879,160.1636,159.2575,159.7475,20367.0
2020-03-30 11:40:00,172.7,173.83,172.57,173.81,29656.0,159.6735,160.7183,159.5534,160.6998,29656.0
2020-03-30 11:45:00,173.72,173.72,172.32,173.22,25179.0,160.6166,160.6166,159.3222,160.1543,25179.0
2020-03-30 11:50:00,173.22,173.24,172.42,173.01,15183.0,160.1543,160.1728,159.4147,159.9602,15183.0
2020-03-30 11:55:00,173.02,173.35,172.82,173.2,17713.0,159.9694,160.2745,159.7845,160.1358,17713.0
2020-03-30 12:00:00,173.11,173.19,172.57,172.87,17127.0,160.0526,160.1266,159.5534,159.8307,17127.0
2020-03-30 12:05:00,172.95,173.12,172.62,172.9,15058.0,159.9047,160.0619,159.5996,159.8585,15058.0
2020-03-30 12:10:00,172.81,173.98,172.66,173.98,18497.0,159.7753,160.857,159.6366,160.857,18497.0
2020-03-30 12:15:00,173.76,174.18,172.91,173.15,45248.0,160.6536,161.0419,159.8677,160.0896,45248.0
2020-03-30 12:20:00,173.08,173.15,172.68,172.7,26748.0,160.0249,160.0896,159.6551,159.6735,26748.0
2020-03-30 12:25:00,172.74,173.04,172.6,172.85,13460.0,159.7105,159.9879,159.5811,159.8122,13460.0
2020-03-30 12:30:00,172.9,172.92,172.44,172.56,13281.0,159.8585,159.877,159.4332,159.5441,13281.0
2020-03-30 12:35:00,172.49,173.23,172.48,173.11,17148.0,159.4794,160.1636,159.4701,160.0526,17148.0
2020-03-30 12:40:00,173.13,173.59,172.88,173.59,17538.0,160.0711,160.4964,159.84,160.4964,17538.0
2020-03-30 12:45:00,173.69,173.97,172.98,173.39,17625.0,160.5889,160.8478,159.9324,160.3115,17625.0
2020-03-30 12:50:00,173.55,174.14,173.54,174.06,16722.0,160.4594,161.0049,160.4502,160.931,16722.0
2020-03-30 12:55:00,174.08,174.2,173.5,173.67,15223.0,160.9495,161.0604,160.4132,160.5704,15223.0
2020-03-30 13:00:00,173.67,174.2,173.23,174.11,26088.0,160.5704,161.0604,160.1636,160.9772,26088.0
2020-03-30 13:05:00,174.11,174.11,173.54,173.66,22878.0,160.9772,160.9772,160.4502,160.5611,22878.0
2020-03-30 13:10:00,173.68,174.01,173.03,173.12,21721.0,160.5796,160.8847,159.9787,160.0619,21721.0
2020-03-30 13:15:00,173.32,174.3,173.03,174.3,16654.0,160.2468,161.1529,159.9787,161.1529,16654.0
2020-03-30 13:20:00,174.24,174.35,173.55,173.71,21417.0,161.0974,161.1991,160.4594,160.6074,21417.0
2020-03-30 13:25:00,173.79,174.7,173.61,174.52,17852.0,160.6813,161.5227,160.5149,161.3563,17852.0
2020-03-30 13:30:00,174.53,174.64,174.07,174.59,15764.0,161.3655,161.4672,160.9402,161.421,15764.0
2020-03-30 13:35:00,174.49,174.63,173.7,174.25,26668.0,161.3285,161.458,160.5981,161.1066,26668.0
2020-03-30 13:40:00,174.31,174.54,173.5,173.74,25441.0,161.1621,161.3748,160.4132,160.6351,25441.0
2020-03-30 13:45:00,173.78,173.96,173.26,173.26,17005.0,160.6721,160.8385,160.1913,160.1913,17005.0
2020-03-30 13:50:00,173.28,173.31,172.4,172.9,27718.0,160.2098,160.2375,159.3962,159.8585,27718.0
2020-03-30 13:55:00,172.97,173.43,172.31,173.23,29245.0,159.9232,160.3485,159.313,160.1636,29245.0
2020-03-30 14:00:00,173.07,173.22,172.26,172.63,28729.0,160.0156,160.1543,159.2667,159.6088,28729.0
2020-03-30 14:05:00,172.58,172.77,172.09,172.2,12367.0,159.5626,159.7383,159.1096,159.2113,12367.0
2020-03-30 14:10:00,172.16,172.54,171.33,172.53,19369.0,159.1743,159.5256,158.4069,159.5164,19369.0
2020-03-30 14:15:00,172.52,172.81,171.94,172.79,20651.0,159.5071,159.7753,158.9709,159.7568,20651.0
2020-03-30 14:20:00,172.72,173.72,172.68,173.12,35219.0,159.692,160.6166,159.6551,160.0619,35219.0
2020-03-30 14:25:00,173.12,173.53,172.82,173.44,15364.0,160.0619,160.4409,159.7845,160.3577,15364.0
2020-03-30 14:30:00,173.31,173.9,172.93,173.35,28274.0,160.2375,160.783,159.8862,160.2745,28274.0
2020-03-30 14:35:00,173.61,173.91,173.42,173.63,14748.0,160.5149,160.7923,160.3392,160.5334,14748.0
2020-03-30 14:40:00,173.63,174.77,173.33,174.72,23056.0,160.5334,161.5874,160.256,161.5412,23056.0
2020-03-30 14:45:00,174.8,175.58,174.35,175.07,29915.0,161.6151,162.3363,161.1991,161.8648,29915.0
2020-03-30 14:50:00,174.93,175.87,174.72,174.87,15987.0,161.7353,162.6044,161.5412,161.6799,15987.0
2020-03-30 14:55:00,175.02,175.37,174.64,175.23,21750.0,161.8186,162.1422,161.4672,162.0127,21750.0
2020-03-30 15:00:00,175.24,176.15,174.8,175.81,25482.0,162.022,162.8633,161.6151,162.549,25482.0
2020-03-30 15:05:00,175.84,176.8,175.68,176.61,34713.0,162.5767,163.4643,162.4288,163.2886,34713.0
2020-03-30 15:10:00,176.5,177.21,176.38,176.62,39604.0,163.1869,163.8434,163.076,163.2979,39604.0
2020-03-30 15:15:00,176.58,176.58,175.77,175.94,25176.0,163.2609,163.2609,162.512,162.6692,25176.0
2020-03-30 15:20:00,176.0,176.92,175.86,176.36,36947.0,162.7246,163.5752,162.5952,163.0575,36947.0
2020-03-30 15:25:00,176.37,176.69,175.8,176.49,90728.0,163.0667,163.3626,162.5397,163.1777,90728.0
2020-03-30 15:30:00,176.4,176.97,176.16,176.31,35946.0,163.0945,163.6215,162.8726,163.0113,35946.0
2020-03-30 15:35:00,176.28,177.39,176.1,177.19,47725.0,162.9835,164.0098,162.8171,163.8249,47725.0
2020-03-30 15:40:00,177.17,178.84,177.15,178.24,61995.0,163.8064,165.3504,163.7879,164.7957,61995.0
2020-03-30 15:45:00,178.23,178.54,177.74,177.91,50740.0,164.7864,165.073,164.3334,164.4906,50740.0
2020-03-30 15:50:00,177.9,178.94,176.91,178.4,129929.0,164.4813,165.4429,163.566,164.9436,129929.0
2020-03-30 15:55:00,178.49,178.94,177.64,178.26,186455.0,165.0268,165.4429,164.2409,164.8142,186455.0
2020-03-31 09:30:00,176.98,179.68,173.5,177.42,97730.0,163.6307,166.1271,160.4132,164.0375,97730.0
2020-03-31 09:35:00,177.01,178.16,175.2,175.67,26636.0,163.6585,164.7217,161.985,162.4195,26636.0
2020-03-31 09:40:00,175.21,177.38,174.81,176.14,30430.0,161.9942,164.0005,161.6244,162.8541,30430.0
2020-03-31 09:45:00,176.4,176.59,174.8,175.62,42766.0,163.0945,163.2701,161.6151,162.3733,42766.0
2020-03-31 09:50:00,175.5,175.73,174.34,175.0,40346.0,162.2623,162.475,161.1898,161.8001,40346.0
2020-03-31 09:55:00,175.06,176.68,174.06,174.52,17087.0,161.8555,163.3533,160.931,161.3563,17087.0
2020-03-31 10:00:00,174.56,177.07,174.56,176.74,26742.0,161.3933,163.7139,161.3933,163.4088,26742.0
2020-03-31 10:05:00,176.3,179.14,176.3,178.21,31700.0,163.002,165.6278,163.002,164.7679,31700.0
2020-03-31 10:10:00,178.22,178.83,177.22,177.23,41830.0,164.7772,165.3412,163.8526,163.8619,41830.0
2020-03-31 10:15:00,177.6,178.01,177.13,177.62,31716.0,164.2039,164.583,163.7694,164.2224,31716.0
2020-03-31 10:20:00,177.86,178.29,177.2,177.76,19652.0,164.4443,164.8419,163.8341,164.3519,19652.0
2020-03-31 10:25:00,177.77,178.02,175.71,176.28,18784.0,164.3611,164.5923,162.4565,162.9835,18784.0
2020-03-31 10:30:00,176.29,176.95,176.13,176.45,18916.0,162.9928,163.603,162.8448,163.1407,18916.0
2020-03-31 10:35:00,176.88,177.64,176.28,176.93,14110.0,163.5383,164.2409,162.9835,163.5845,14110.0
2020-03-31 10:40:00,176.93,177.58,176.6,176.82,14734.0,163.5845,164.1855,163.2794,163.4828,14734.0
2020-03-31 10:45:00,176.87,177.52,176.61,176.98,16288.0,163.529,164.13,163.2886,163.6307,16288.0
2020-03-31 10:50:00,177.04,178.04,176.91,178.03,30881.0,163.6862,164.6108,163.566,164.6015,30881.0
2020-03-31 10:55:00,177.96,178.35,176.93,177.37,27441.0,164.5368,164.8974,163.5845,163.9913,27441.0
2020-03-31 11:00:00,177.21,177.36,176.38,176.58,22001.0,163.8434,163.9821,163.076,163.2609,22001.0
2020-03-31 11:05:00,176.5,177.25,176.23,177.25,13881.0,163.1869,163.8803,162.9373,163.8803,13881.0
2020-03-31 11:10:00,177.26,177.39,176.6,176.61,15422.0,163.8896,164.0098,163.2794,163.2886,15422.0
2020-03-31 11:15:00,176.84,177.36,176.06,176.06,22074.0,163.5013,163.9821,162.7801,162.7801,22074.0
2020-03-31 11:20:00,176.27,176.96,176.07,176.86,29740.0,162.9743,163.6122,162.7894,163.5198,29740.0
2020-03-31 11:25:00,176.86,177.14,176.49,176.7,14053.0,163.5198,163.7786,163.1777,163.3718,14053.0
2020-03-31 11:30:00,176.86,177.51,176.71,177.37,14249.0,163.5198,164.1207,163.3811,163.9913,14249.0
2020-03-31 11:35:00,177.45,177.79,176.58,176.79,13596.0,164.0653,164.3796,163.2609,163.455,13596.0
2020-03-31 11:40:00,176.8,177.98,176.54,177.98,23884.0,163.4643,164.5553,163.2239,164.5553,23884.0
2020-03-31 11:45:00,177.72,177.83,177.29,177.69,29274.0,164.3149,164.4166,163.9173,164.2872,29274.0
2020-03-31 11:50:00,177.85,178.07,177.06,177.47,15768.0,164.4351,164.6385,163.7047,164.0838,15768.0
2020-03-31 11:55:00,177.34,177.64,176.97,177.53,13992.0,163.9636,164.2409,163.6215,164.1392,13992.0
2020-03-31 12:00:00,177.56,177.68,176.87,177.0,24445.0,164.167,164.2779,163.529,163.6492,24445.0
2020-03-31 12:05:00,177.0,177.51,176.98,177.25,14153.0,163.6492,164.1207,163.6307,163.8803,14153.0
2020-03-31 12:10:00,177.37,177.39,176.84,177.0,14630.0,163.9913,164.0098,163.5013,163.6492,14630.0
2020-03-31 12:15:00,177.06,177.19,176.85,176.85,17965.0,163.7047,163.8249,163.5105,163.5105,17965.0
2020-03-31 12:20:00,176.95,177.16,176.85,177.0,26751.0,163.603,163.7971,163.5105,163.6492,26751.0
2020-03-31 12:25:00,177.0,177.12,175.67,176.33,27990.0,163.6492,163.7602,162.4195,163.0297,27990.0
2020-03-31 12:30:00,176.26,176.63,175.68,175.85,17157.0,162.965,163.3071,162.4288,162.5859,17157.0
2020-03-31 12:35:00,175.84,176.37,175.33,175.43,12920.0,162.5767,163.0667,162.1052,162.1976,12920.0
2020-03-31 12:40:00,175.43,176.23,175.3,175.74,10454.0,162.1976,162.9373,162.0774,162.4842,10454.0
2020-03-31 12:45:00,175.9,176.92,175.87,176.81,10991.0,162.6322,163.5752,162.6044,163.4735,10991.0
2020-03-31 12:50:00,176.78,177.37,176.34,177.2,19914.0,163.4458,163.9913,163.039,163.8341,19914.0
2020-03-31 12:55:00,177.27,177.63,176.87,177.24,13252.0,163.8988,164.2317,163.529,163.8711,13252.0
2020-03-31 13:00:00,177.09,177.63,176.84,176.95,11692.0,163.7324,164.2317,163.5013,163.603,11692.0
2020-03-31 13:05:00,177.01,177.48,176.76,177.05,15240.0,163.6585,164.093,163.4273,163.6954,15240.0
2020-03-31 13:10:00,177.34,177.51,176.77,176.91,16253.0,163.9636,164.1207,163.4366,163.566,16253.0
2020-03-31 13:15:00,176.91,177.42,176.69,176.88,15773.0,163.566,164.0375,163.3626,163.5383,15773.0
2020-03-31 13:20:00,176.77,176.95,175.1,175.23,16994.0,163.4366,163.603,161.8925,162.0127,16994.0
2020-03-31 13:25:00,175.36,176.15,175.23,175.47,16378.0,162.1329,162.8633,162.0127,162.2346,16378.0
2020-03-31 13:30:00,175.48,176.36,174.87,176.35,14999.0,162.2439,163.0575,161.6799,163.0482,14999.0
2020-03-31 13:35:00,176.4,176.99,176.25,176.34,23109.0,163.0945,163.64,162.9558,163.039,23109.0
2020-03-31 13:40:00,176.43,176.83,176.21,176.54,11508.0,163.1222,163.492,162.9188,163.2239,11508.0
2020-03-31 13:45:00,176.64,177.54,176.64,176.99,16029.0,163.3164,164.1485,163.3164,163.64,16029.0
2020-03-31 13:50:00,176.92,177.14,176.38,176.65,13315.0,163.5752,163.7786,163.076,163.3256,13315.0
2020-03-31 13:55:00,176.81,178.36,176.8,177.88,12971.0,163.4735,164.9066,163.4643,164.4628,12971.0
2020-03-31 14:00:00,177.83,178.04,176.97,177.8,15570.0,164.4166,164.6108,163.6215,164.3889,15570.0
2020-03-31 14:05:00,177.83,178.4,177.28,178.09,13697.0,164.4166,164.9436,163.9081,164.657,13697.0
2020-03-31 14:10:00,178.05,178.42,177.46,177.56,15662.0,164.62,164.9621,164.0745,164.167,15662.0
2020-03-31 14:15:00,177.8,178.08,176.79,177.19,16096.0,164.3889,164.6477,163.455,163.8249,16096.0
2020-03-31 14:20:00,177.45,177.54,176.38,176.39,16795.0,164.0653,164.1485,163.076,163.0852,16795.0
2020-03-31 14:25:00,176.42,177.62,176.42,177.1,14040.0,163.113,164.2224,163.113,163.7417,14040.0
2020-03-31 14:30:00,177.22,177.92,177.18,177.19,18010.0,163.8526,164.4998,163.8156,163.8249,18010.0
2020-03-31 14:35:00,177.23,178.28,177.23,177.39,20949.0,163.8619,164.8327,163.8619,164.0098,20949.0
2020-03-31 14:40:00,177.43,178.1,177.05,177.61,18448.0,164.0468,164.6662,163.6954,164.2132,18448.0
2020-03-31 14:45:00,177.73,177.79,176.97,177.11,14903.0,164.3241,164.3796,163.6215,163.7509,14903.0
2020-03-31 14:50:00,177.26,177.91,176.55,177.07,15810.0,163.8896,164.4906,163.2331,163.7139,15810.0
2020-03-31 14:55:00,177.08,177.57,176.41,176.97,15979.0,163.7232,164.1762,163.1037,163.6215,15979.0
2020-03-31 15:00:00,176.87,177.18,176.1,176.1,19069.0,163.529,163.8156,162.8171,162.8171,19069.0
2020-03-31 15:05:00,176.35,177.0,176.07,177.0,20169.0,163.0482,163.6492,162.7894,163.6492,20169.0
2020-03-31 15:10:00,176.77,176.9,175.87,176.63,31480.0,163.4366,163.5567,162.6044,163.3071,31480.0
2020-03-31 15:15:00,176.45,176.78,175.91,175.94,36913.0,163.1407,163.4458,162.6414,162.6692,36913.0
2020-03-31 15:20:00,175.96,176.08,175.02,175.57,29788.0,162.6877,162.7986,161.8186,162.3271,29788.0
2020-03-31 15:25:00,175.45,175.95,175.19,175.58,31326.0,162.2161,162.6784,161.9757,162.3363,31326.0
2020-03-31 15:30:00,175.59,176.46,175.26,175.54,73754.0,162.3456,163.1499,162.0405,162.2993,73754.0
2020-03-31 15:35:00,175.56,175.72,174.5,175.06,44374.0,162.3178,162.4658,161.3378,161.8555,44374.0
2020-03-31 15:40:00,175.17,176.17,174.98,175.57,41048.0,161.9572,162.8818,161.7816,162.3271,41048.0
2020-03-31 15:45:00,175.78,176.47,174.96,175.33,66336.0,162.5212,163.1592,161.7631,162.1052,66336.0
2020-03-31 15:50:00,175.48,178.53,175.48,177.07,163017.0,162.2439,165.0638,162.2439,163.7139,163017.0
2020-03-31 15:55:00,177.39,181.98,176.28,177.22,366917.0,164.0098,168.2536,162.9835,163.8526,366917.0
2020-04-01 09:30:00,169.72,170.6,168.48,169.59,79385.0,156.9183,157.7319,155.7719,156.7981,79385.0
2020-04-01 09:35:00,169.59,170.89,168.61,170.5,39687.0,156.7981,158.0001,155.892,157.6395,39687.0
2020-04-01 09:40:00,170.32,170.56,168.57,169.75,21369.0,157.4731,157.695,155.8551,156.9461,21369.0
2020-04-01 09:45:00,170.2,170.51,167.39,168.92,28358.0,157.3621,157.6487,154.7641,156.1787,28358.0
2020-04-01 09:50:00,169.02,170.02,168.59,169.14,17867.0,156.2711,157.1957,155.8736,156.3821,17867.0
2020-04-01 09:55:00,168.89,169.91,167.64,169.54,49673.0,156.1509,157.094,154.9952,156.7519,49673.0
2020-04-01 10:00:00,169.36,170.03,168.19,168.56,32117.0,156.5855,157.2049,155.5037,155.8458,32117.0
2020-04-01 10:05:00,168.55,169.24,168.01,168.26,19632.0,155.8366,156.4745,155.3373,155.5684,19632.0
2020-04-01 10:10:00,168.27,169.02,167.95,168.59,17805.0,155.5777,156.2711,155.2818,155.8736,17805.0
2020-04-01 10:15:00,168.86,169.21,168.31,168.58,25748.0,156.1232,156.4468,155.6147,155.8643,25748.0
2020-04-01 10:20:00,168.71,169.09,168.43,168.83,27170.0,155.9845,156.3358,155.7256,156.0955,27170.0
2020-04-01 10:25:00,168.76,169.07,168.09,168.2,14821.0,156.0307,156.3174,155.4113,155.513,14821.0
2020-04-01 10:30:00,168.34,169.25,168.0,168.91,38366.0,155.6424,156.4838,155.3281,156.1694,38366.0
2020-04-01 10:35:00,168.8,169.28,168.49,169.0,19489.0,156.0677,156.5115,155.7811,156.2526,19489.0
2020-04-01 10:40:00,168.98,169.47,168.44,169.22,50251.0,156.2341,156.6872,155.7349,156.456,50251.0
2020-04-01 10:45:00,169.25,171.53,169.12,171.23,23865.0,156.4838,158.5918,156.3636,158.3144,23865.0
2020-04-01 10:50:00,171.45,171.66,170.0,170.0,25564.0,158.5178,158.712,157.1772,157.1772,25564.0
2020-04-01 10:55:00,170.09,170.19,169.43,169.85,23013.0,157.2604,157.3529,156.6502,157.0385,23013.0
2020-04-01 11:00:00,169.95,171.09,169.95,171.0,18514.0,157.131,158.185,157.131,158.1018,18514.0
2020-04-01 11:05:00,170.97,171.63,170.88,171.63,12395.0,158.074,158.6843,157.9908,158.6843,12395.0
2020-04-01 11:10:00,171.89,172.21,171.32,171.38,24312.0,158.9246,159.2205,158.3976,158.4531,24312.0
2020-04-01 11:15:00,171.5,171.83,171.25,171.39,10190.0,158.5641,158.8692,158.3329,158.4624,10190.0
2020-04-01 11:20:00,171.29,171.43,170.8,171.0,12569.0,158.3699,158.4993,157.9169,158.1018,12569.0
2020-04-01 11:25:00,171.0,171.29,170.6,171.18,25370.0,158.1018,158.3699,157.7319,158.2682,25370.0
2020-04-01 11:30:00,171.01,171.69,170.92,171.33,10171.0,158.111,158.7397,158.0278,158.4069,10171.0
2020-04-01 11:35:00,171.21,171.7,171.05,171.05,13298.0,158.2959,158.749,158.148,158.148,13298.0
2020-04-01 11:40:00,171.1,171.31,170.53,170.87,13635.0,158.1942,158.3884,157.6672,157.9816,13635.0
2020-04-01 11:45:00,170.99,172.14,170.99,171.88,12240.0,158.0925,159.1558,158.0925,158.9154,12240.0
2020-04-01 11:50:00,171.76,171.97,171.38,171.75,8261.0,158.8045,158.9986,158.4531,158.7952,8261.0
2020-04-01 11:55:00,171.79,172.69,171.61,172.08,11669.0,158.8322,159.6643,158.6658,159.1003,11669.0
2020-04-01 12:00:00,172.1,172.34,171.3,171.71,16280.0,159.1188,159.3407,158.3791,158.7582,16280.0
2020-04-01 12:05:00,171.9,171.97,171.08,171.41,14811.0,158.9339,158.9986,158.1757,158.4809,14811.0
2020-04-01 12:10:00,171.39,171.8,171.3,171.73,10622.0,158.4624,158.8414,158.3791,158.7767,10622.0
2020-04-01 12:15:00,171.62,172.0,171.47,171.95,16369.0,158.675,159.0263,158.5363,158.9801,16369.0
2020-04-01 12:20:00,171.99,172.51,171.93,172.19,10759.0,159.0171,159.4979,158.9616,159.202,10759.0
2020-04-01 12:25:00,172.22,172.3,171.6,171.88,24056.0,159.2298,159.3037,158.6565,158.9154,24056.0
2020-04-01 12:30:00,171.79,172.39,171.59,171.99,18852.0,158.8322,159.3869,158.6473,159.0171,18852.0
2020-04-01 12:35:00,172.1,172.1,170.03,170.16,10560.0,159.1188,159.1188,157.2049,157.3251,10560.0
2020-04-01 12:40:00,170.25,170.52,169.36,169.84,20407.0,157.4083,157.658,156.5855,157.0293,20407.0
2020-04-01 12:45:00,169.71,170.49,169.59,169.74,18518.0,156.9091,157.6302,156.7981,156.9368,18518.0
2020-04-01 12:50:00,169.75,170.54,169.55,170.32,14472.0,156.9461,157.6765,156.7611,157.4731,14472.0
2020-04-01 12:55:00,170.23,170.3,169.53,169.54,8184.0,157.3899,157.4546,156.7427,156.7519,8184.0
2020-04-01 13:00:00,169.66,170.94,169.64,170.81,23095.0,156.8628,158.0463,156.8444,157.9261,23095.0
2020-04-01 13:05:00,170.75,171.11,170.47,170.5,22731.0,157.8706,158.2035,157.6118,157.6395,22731.0
2020-04-01 13:10:00,170.4,170.79,170.09,170.74,15921.0,157.547,157.9076,157.2604,157.8614,15921.0
2020-04-01 13:15:00,170.5,170.65,170.31,170.47,10273.0,157.6395,157.7782,157.4638,157.6118,10273.0
2020-04-01 13:20:00,170.47,171.36,170.41,171.27,17547.0,157.6118,158.4346,157.5563,158.3514,17547.0
2020-04-01 13:25:00,171.17,171.45,170.63,171.21,13321.0,158.259,158.5178,157.7597,158.2959,13321.0
2020-04-01 13:30:00,171.22,171.22,170.52,170.8,12986.0,158.3052,158.3052,157.658,157.9169,12986.0
2020-04-01 13:35:00,170.99,171.53,170.81,171.32,13194.0,158.0925,158.5918,157.9261,158.3976,13194.0
2020-04-01 13:40:00,171.45,172.0,171.17,171.76,14484.0,158.5178,159.0263,158.259,158.8045,14484.0
2020-04-01 13:45:00,171.68,171.8,171.39,171.78,13373.0,158.7305,158.8414,158.4624,158.8229,13373.0
2020-04-01 13:50:00,171.81,172.03,171.48,172.02,10683.0,158.8507,159.0541,158.5456,159.0448,10683.0
2020-04-01 13:55:00,171.83,172.08,171.37,171.84,12832.0,158.8692,159.1003,158.4439,158.8784,12832.0
2020-04-01 14:00:00,171.87,172.07,171.4,171.86,13091.0,158.9062,159.0911,158.4716,158.8969,13091.0
2020-04-01 14:05:00,171.83,172.23,171.71,171.8,14950.0,158.8692,159.239,158.7582,158.8414,14950.0
2020-04-01 14:10:00,171.75,171.84,170.89,171.09,9743.0,158.7952,158.8784,158.0001,158.185,9743.0
2020-04-01 14:15:00,170.94,171.53,170.87,171.2,14506.0,158.0463,158.5918,157.9816,158.2867,14506.0
2020-04-01 14:20:00,171.26,171.99,171.19,171.3,12484.0,158.3422,159.0171,158.2774,158.3791,12484.0
2020-04-01 14:25:00,171.41,171.91,171.23,171.56,11030.0,158.4809,158.9431,158.3144,158.6195,11030.0
2020-04-01 14:30:00,171.45,171.59,171.28,171.4,20045.0,158.5178,158.6473,158.3607,158.4716,20045.0
2020-04-01 14:35:00,171.38,172.12,171.31,172.05,30207.0,158.4531,159.1373,158.3884,159.0726,30207.0
2020-04-01 14:40:00,172.01,172.07,171.24,171.61,28183.0,159.0356,159.0911,158.3237,158.6658,28183.0
2020-04-01 14:45:00,171.5,171.83,171.31,171.31,15448.0,158.5641,158.8692,158.3884,158.3884,15448.0
2020-04-01 14:50:00,171.2,171.58,171.03,171.32,15402.0,158.2867,158.638,158.1295,158.3976,15402.0
2020-04-01 14:55:00,171.43,171.47,171.0,171.13,40787.0,158.4993,158.5363,158.1018,158.222,40787.0
2020-04-01 15:00:00,171.18,171.45,170.49,170.49,54864.0,158.2682,158.5178,157.6302,157.6302,54864.0
2020-04-01 15:05:00,170.63,170.77,170.24,170.48,38858.0,157.7597,157.8891,157.3991,157.621,38858.0
2020-04-01 15:10:00,170.51,170.85,170.38,170.77,16689.0,157.6487,157.9631,157.5285,157.8891,16689.0
2020-04-01 15:15:00,170.78,171.04,170.7,170.97,11873.0,157.8984,158.1388,157.8244,158.074,11873.0
2020-04-01 15:20:00,170.89,171.21,170.37,170.37,17457.0,158.0001,158.2959,157.5193,157.5193,17457.0
2020-04-01 15:25:00,170.4,170.4,169.93,170.03,26972.0,157.547,157.547,157.1125,157.2049,26972.0
2020-04-01 15:30:00,170.02,170.74,169.87,170.41,24861.0,157.1957,157.8614,157.057,157.5563,24861.0
2020-04-01 15:35:00,170.4,170.75,169.54,169.57,30122.0,157.547,157.8706,156.7519,156.7796,30122.0
2020-04-01 15:40:00,169.63,170.41,169.43,169.76,44780.0,156.8351,157.5563,156.6502,156.9553,44780.0
2020-04-01 15:45:00,169.77,171.99,169.66,171.98,78846.0,156.9646,159.0171,156.8628,159.0079,78846.0
2020-04-01 15:50:00,172.45,173.68,171.49,172.36,91886.0,159.4424,160.5796,158.5548,159.3592,91886.0
2020-04-01 15:55:00,172.48,174.27,172.4,173.21,185421.0,159.4701,161.1251,159.3962,160.1451,185421.0
2020-04-02 09:30:00,168.44,172.93,167.06,171.59,36847.0,155.7349,159.8862,154.459,158.6473,36847.0
2020-04-02 09:35:00,172.55,172.55,169.07,170.55,12425.0,159.5349,159.5349,156.3174,157.6857,12425.0
2020-04-02 09:40:00,170.55,170.91,167.51,167.6,23765.0,157.6857,158.0186,154.875,154.9582,23765.0
2020-04-02 09:45:00,167.56,167.71,165.0,166.4,20640.0,154.9212,155.0599,152.5543,153.8487,20640.0
2020-04-02 09:50:00,166.4,166.97,165.01,165.01,15409.0,153.8487,154.3758,152.5636,152.5636,15409.0
2020-04-02 09:55:00,165.34,166.68,165.05,165.46,18155.0,152.8687,154.1076,152.6006,152.9796,18155.0
2020-04-02 10:00:00,165.78,166.26,165.17,165.94,14838.0,153.2755,153.7193,152.7115,153.4234,14838.0
2020-04-02 10:05:00,165.61,168.45,165.12,168.28,23543.0,153.1183,155.7441,152.6653,155.5869,23543.0
2020-04-02 10:10:00,168.56,169.0,167.43,167.96,24237.0,155.8458,156.2526,154.8011,155.2911,24237.0
2020-04-02 10:15:00,167.8,169.08,167.64,168.65,25570.0,155.1431,156.3266,154.9952,155.929,25570.0
2020-04-02 10:20:00,169.08,170.45,168.9,170.17,36646.0,156.3266,157.5933,156.1602,157.3344,36646.0
2020-04-02 10:25:00,169.99,171.11,169.7,170.85,27629.0,157.168,158.2035,156.8998,157.9631,27629.0
2020-04-02 10:30:00,171.11,172.54,170.51,171.8,39836.0,158.2035,159.5256,157.6487,158.8414,39836.0
2020-04-02 10:35:00,172.0,172.42,171.81,172.14,39276.0,159.0263,159.4147,158.8507,159.1558,39276.0
2020-04-02 10:40:00,172.39,172.39,170.93,171.49,11355.0,159.3869,159.3869,158.0371,158.5548,11355.0
2020-04-02 10:45:00,171.72,172.33,170.72,170.94,14363.0,158.7675,159.3315,157.8429,158.0463,14363.0
2020-04-02 10:50:00,170.75,170.96,169.71,170.14,16827.0,157.8706,158.0648,156.9091,157.3066,16827.0
2020-04-02 10:55:00,170.17,171.11,170.17,170.49,12323.0,157.3344,158.2035,157.3344,157.6302,12323.0
2020-04-02 11:00:00,170.76,171.11,169.62,170.44,14211.0,157.8799,158.2035,156.8259,157.584,14211.0
2020-04-02 11:05:00,170.27,170.31,169.36,169.5,21771.0,157.4268,157.4638,156.5855,156.7149,21771.0
2020-04-02 11:10:00,169.53,169.88,169.02,169.57,19853.0,156.7427,157.0663,156.2711,156.7796,19853.0
2020-04-02 11:15:00,169.74,170.63,169.31,169.58,17976.0,156.9368,157.7597,156.5392,156.7889,17976.0
2020-04-02 11:20:00,169.42,169.44,168.93,169.18,8070.0,156.641,156.6594,156.1879,156.4191,8070.0
2020-04-02 11:25:00,169.05,169.16,168.16,168.7,17247.0,156.2989,156.4006,155.476,155.9753,17247.0
2020-04-02 11:30:00,168.86,169.23,168.34,168.49,12592.0,156.1232,156.4653,155.6424,155.7811,12592.0
2020-04-02 11:35:00,168.47,168.92,167.71,168.17,11300.0,155.7626,156.1787,155.0599,155.4852,11300.0
2020-04-02 11:40:00,168.62,170.15,168.62,168.92,24923.0,155.9013,157.3159,155.9013,156.1787,24923.0
2020-04-02 11:45:00,168.75,169.66,168.75,169.42,12893.0,156.0215,156.8628,156.0215,156.641,12893.0
2020-04-02 11:50:00,169.48,170.35,169.25,169.5,11958.0,156.6964,157.5008,156.4838,156.7149,11958.0
2020-04-02 11:55:00,169.43,170.09,169.14,169.5,12877.0,156.6502,157.2604,156.3821,156.7149,12877.0
2020-04-02 12:00:00,169.6,169.63,168.86,168.94,15282.0,156.8074,156.8351,156.1232,156.1972,15282.0
2020-04-02 12:05:00,169.36,169.81,169.0,169.31,17144.0,156.5855,157.0015,156.2526,156.5392,17144.0
2020-04-02 12:10:00,169.17,170.57,169.12,170.34,24039.0,156.4098,157.7042,156.3636,157.4916,24039.0
2020-04-02 12:15:00,170.22,171.22,169.73,170.7,26872.0,157.3806,158.3052,156.9276,157.8244,26872.0
2020-04-02 12:20:00,170.59,170.82,168.99,169.04,21876.0,157.7227,157.9354,156.2434,156.2896,21876.0
2020-04-02 12:25:00,169.0,170.5,168.95,168.95,20679.0,156.2526,157.6395,156.2064,156.2064,20679.0
2020-04-02 12:30:00,169.32,169.44,168.91,169.14,8430.0,156.5485,156.6594,156.1694,156.3821,8430.0
2020-04-02 12:35:00,169.2,170.42,169.19,169.98,8339.0,156.4375,157.5655,156.4283,157.1587,8339.0
2020-04-02 12:40:00,169.82,170.39,169.37,169.71,8027.0,157.0108,157.5378,156.5947,156.9091,8027.0
2020-04-02 12:45:00,169.78,169.8,168.97,169.32,8502.0,156.9738,156.9923,156.2249,156.5485,8502.0
2020-04-02 12:50:00,169.66,170.53,169.52,170.24,5756.0,156.8628,157.6672,156.7334,157.3991,5756.0
2020-04-02 12:55:00,170.2,170.84,170.11,170.43,8337.0,157.3621,157.9538,157.2789,157.5748,8337.0
2020-04-02 13:00:00,170.35,171.27,169.91,170.79,11733.0,157.5008,158.3514,157.094,157.9076,11733.0
2020-04-02 13:05:00,170.73,170.73,170.36,170.36,6578.0,157.8521,157.8521,157.5101,157.5101,6578.0
2020-04-02 13:10:00,170.32,170.32,169.44,169.77,12139.0,157.4731,157.4731,156.6594,156.9646,12139.0
2020-04-02 13:15:00,169.68,170.0,169.06,169.12,6841.0,156.8813,157.1772,156.3081,156.3636,6841.0
2020-04-02 13:20:00,169.12,169.49,169.0,169.28,7180.0,156.3636,156.7057,156.2526,156.5115,7180.0
2020-04-02 13:25:00,169.51,169.51,168.21,168.24,6100.0,156.7242,156.7242,155.5222,155.55,6100.0
2020-04-02 13:30:00,168.41,168.58,167.8,168.0,9653.0,155.7071,155.8643,155.1431,155.3281,9653.0
2020-04-02 13:35:00,168.19,168.45,167.31,167.31,13956.0,155.5037,155.7441,154.6901,154.6901,13956.0
2020-04-02 13:40:00,167.48,168.07,167.29,167.55,10258.0,154.8473,155.3928,154.6716,154.912,10258.0
2020-04-02 13:45:00,167.57,167.57,166.9,166.91,8261.0,154.9305,154.9305,154.311,154.3203,8261.0
2020-04-02 13:50:00,166.9,167.54,166.52,167.16,15196.0,154.311,154.9028,153.9597,154.5514,15196.0
2020-04-02 13:55:00,167.11,167.31,166.45,166.62,7593.0,154.5052,154.6901,153.895,154.0522,7593.0
2020-04-02 14:00:00,166.47,166.52,165.49,165.65,10492.0,153.9135,153.9597,153.0074,153.1553,10492.0
2020-04-02 14:05:00,165.49,166.09,165.48,165.81,12689.0,153.0074,153.5621,152.9981,153.3032,12689.0
2020-04-02 14:10:00,166.04,166.21,165.62,166.16,34938.0,153.5159,153.6731,153.1276,153.6268,34938.0
2020-04-02 14:15:00,166.2,166.29,164.81,165.08,15429.0,153.6638,153.747,152.3787,152.6283,15429.0
2020-04-02 14:20:00,164.99,165.08,164.29,164.63,13139.0,152.5451,152.6283,151.8979,152.2123,13139.0
2020-04-02 14:25:00,164.63,166.51,164.63,166.45,22881.0,152.2123,153.9504,152.2123,153.895,22881.0
2020-04-02 14:30:00,166.44,167.33,165.86,166.43,23477.0,153.8857,154.7086,153.3495,153.8765,23477.0
2020-04-02 14:35:00,166.26,167.54,166.26,167.21,15177.0,153.7193,154.9028,153.7193,154.5976,15177.0
2020-04-02 14:40:00,167.3,167.42,166.39,166.65,16559.0,154.6809,154.7918,153.8395,154.0799,16559.0
2020-04-02 14:45:00,166.66,167.25,166.42,166.8,13608.0,154.0891,154.6346,153.8672,154.2186,13608.0
2020-04-02 14:50:00,167.09,168.07,166.4,167.23,18781.0,154.4867,155.3928,153.8487,154.6161,18781.0
2020-04-02 14:55:00,167.23,168.07,167.08,167.84,17229.0,154.6161,155.3928,154.4775,155.1801,17229.0
2020-04-02 15:00:00,167.97,168.12,167.08,167.26,29281.0,155.3003,155.439,154.4775,154.6439,29281.0
2020-04-02 15:05:00,167.25,167.86,166.9,167.78,28105.0,154.6346,155.1986,154.311,155.1247,28105.0
2020-04-02 15:10:00,167.68,167.89,167.09,167.16,26254.0,155.0322,155.2264,154.4867,154.5514,26254.0
2020-04-02 15:15:00,167.17,167.89,167.01,167.61,22442.0,154.5607,155.2264,154.4127,154.9675,22442.0
2020-04-02 15:20:00,167.57,167.88,167.28,167.58,21536.0,154.9305,155.2171,154.6624,154.9397,21536.0
2020-04-02 15:25:00,167.75,167.85,167.3,167.56,19363.0,155.0969,155.1894,154.6809,154.9212,19363.0
2020-04-02 15:30:00,167.78,168.12,166.82,167.08,31270.0,155.1247,155.439,154.2371,154.4775,31270.0
2020-04-02 15:35:00,167.29,167.62,166.76,167.23,28078.0,154.6716,154.9767,154.1816,154.6161,28078.0
2020-04-02 15:40:00,167.25,168.77,167.07,168.75,31891.0,154.6346,156.04,154.4682,156.0215,31891.0
2020-04-02 15:45:00,168.74,168.89,166.12,166.54,27861.0,156.0122,156.1509,153.5899,153.9782,27861.0
2020-04-02 15:50:00,166.89,168.64,166.89,168.04,70860.0,154.3018,155.9198,154.3018,155.365,70860.0
2020-04-02 15:55:00,168.05,168.92,167.46,168.74,110737.0,155.3743,156.1787,154.8288,156.0122,110737.0
2020-04-03 09:30:00,167.33,169.77,166.09,167.02,30689.0,154.7086,156.9646,153.5621,154.422,30689.0
2020-04-03 09:35:00,166.71,168.28,165.89,167.9,12183.0,154.1354,155.5869,153.3772,155.2356,12183.0
2020-04-03 09:40:00,167.9,167.9,166.54,167.12,10786.0,155.2356,155.2356,153.9782,154.5144,10786.0
2020-04-03 09:45:00,167.15,167.15,165.48,166.9,14452.0,154.5422,154.5422,152.9981,154.311,14452.0
2020-04-03 09:50:00,166.93,168.27,166.4,167.32,19784.0,154.3388,155.5777,153.8487,154.6994,19784.0
2020-04-03 09:55:00,167.56,167.78,166.02,167.12,25796.0,154.9212,155.1247,153.4974,154.5144,25796.0
2020-04-03 10:00:00,167.15,168.17,165.82,166.14,14460.0,154.5422,155.4852,153.3125,153.6084,14460.0
2020-04-03 10:05:00,166.2,167.98,165.96,167.13,9988.0,153.6638,155.3096,153.4419,154.5237,9988.0
2020-04-03 10:10:00,167.19,167.62,166.14,166.56,16216.0,154.5792,154.9767,153.6084,153.9967,16216.0
2020-04-03 10:15:00,166.37,166.66,165.5,165.93,15985.0,153.821,154.0891,153.0166,153.4142,15985.0
2020-04-03 10:20:00,165.59,166.54,165.55,166.21,20502.0,153.0998,153.9782,153.0629,153.6731,20502.0
2020-04-03 10:25:00,166.11,166.62,165.48,166.21,23629.0,153.5806,154.0522,152.9981,153.6731,23629.0
2020-04-03 10:30:00,166.09,166.22,165.13,165.55,13959.0,153.5621,153.6823,152.6745,153.0629,13959.0
2020-04-03 10:35:00,165.32,165.44,164.88,165.19,14775.0,152.8502,152.9612,152.4434,152.73,14775.0
2020-04-03 10:40:00,165.19,165.56,164.93,165.05,11762.0,152.73,153.0721,152.4896,152.6006,11762.0
2020-04-03 10:45:00,165.0,165.51,164.78,165.11,11331.0,152.5543,153.0259,152.3509,152.656,11331.0
2020-04-03 10:50:00,165.11,165.67,164.76,164.85,17942.0,152.656,153.1738,152.3324,152.4157,17942.0
2020-04-03 10:55:00,164.9,165.89,164.79,165.87,24080.0,152.4619,153.3772,152.3602,153.3587,24080.0
2020-04-03 11:00:00,165.88,166.19,165.37,165.65,22341.0,153.368,153.6546,152.8964,153.1553,22341.0
2020-04-03 11:05:00,165.53,165.75,164.97,165.24,7793.0,153.0444,153.2478,152.5266,152.7762,7793.0
2020-04-03 11:10:00,165.15,165.15,164.0,164.0,17092.0,152.693,152.693,151.6298,151.6298,17092.0
2020-04-03 11:15:00,163.84,164.02,162.89,163.03,43213.0,151.4818,151.6483,150.6035,150.7329,43213.0
2020-04-03 11:20:00,163.23,163.4,161.64,161.68,22203.0,150.9179,151.075,149.4478,149.4848,22203.0
2020-04-03 11:25:00,161.78,162.2,161.02,161.97,24533.0,149.5772,149.9655,148.8745,149.7529,24533.0
2020-04-03 11:30:00,162.06,162.37,161.78,162.03,16944.0,149.8361,150.1227,149.5772,149.8084,16944.0
2020-04-03 11:35:00,162.03,163.18,161.5,162.92,27902.0,149.8084,150.8716,149.3183,150.6312,27902.0
2020-04-03 11:40:00,162.91,163.21,162.4,162.48,17088.0,150.622,150.8994,150.1505,150.2244,17088.0
2020-04-03 11:45:00,162.48,162.48,161.66,162.09,19328.0,150.2244,150.2244,149.4663,149.8638,19328.0
2020-04-03 11:50:00,161.93,162.18,161.5,162.12,19351.0,149.7159,149.9471,149.3183,149.8916,19351.0
2020-04-03 11:55:00,162.07,162.52,161.93,162.24,20126.0,149.8454,150.2614,149.7159,150.0025,20126.0
2020-04-03 12:00:00,162.31,162.67,162.19,162.57,20140.0,150.0672,150.4001,149.9563,150.3076,20140.0
2020-04-03 12:05:00,162.57,162.62,162.06,162.46,12114.0,150.3076,150.3539,149.8361,150.2059,12114.0
2020-04-03 12:10:00,162.66,162.87,162.21,162.42,15605.0,150.3908,150.585,149.9748,150.169,15605.0
2020-04-03 12:15:00,162.4,162.42,161.86,162.01,12643.0,150.1505,150.169,149.6512,149.7899,12643.0
2020-04-03 12:20:00,162.0,162.11,161.69,161.78,16203.0,149.7806,149.8823,149.494,149.5772,16203.0
2020-04-03 12:25:00,161.74,162.34,161.67,162.04,12202.0,149.5402,150.095,149.4755,149.8176,12202.0
2020-04-03 12:30:00,161.98,162.42,161.34,161.88,17577.0,149.7621,150.169,149.1704,149.6697,17577.0
2020-04-03 12:35:00,161.75,161.86,161.05,161.51,9359.0,149.5495,149.6512,148.9023,149.3276,9359.0
2020-04-03 12:40:00,161.45,162.25,161.33,162.0,13171.0,149.2721,150.0118,149.1612,149.7806,13171.0
2020-04-03 12:45:00,162.02,162.04,161.0,161.22,9696.0,149.7991,149.8176,148.8561,149.0595,9696.0
2020-04-03 12:50:00,161.27,162.08,161.27,162.08,6363.0,149.1057,149.8546,149.1057,149.8546,6363.0
2020-04-03 12:55:00,162.0,162.06,161.53,161.92,6242.0,149.7806,149.8361,149.3461,149.7067,6242.0
2020-04-03 13:00:00,162.03,162.07,161.0,161.02,10788.0,149.8084,149.8454,148.8561,148.8745,10788.0
2020-04-03 13:05:00,161.0,161.14,160.6,160.91,15295.0,148.8561,148.9855,148.4862,148.7728,15295.0
2020-04-03 13:10:00,160.92,161.34,160.3,160.3,15296.0,148.7821,149.1704,148.2089,148.2089,15296.0
2020-04-03 13:15:00,160.37,160.42,159.66,160.21,26106.0,148.2736,148.3198,147.6171,148.1256,26106.0
2020-04-03 13:20:00,160.22,160.29,159.86,159.97,16861.0,148.1349,148.1996,147.802,147.9037,16861.0
2020-04-03 13:25:00,159.85,160.13,159.58,160.01,9161.0,147.7928,148.0517,147.5432,147.9407,9161.0
2020-04-03 13:30:00,160.03,160.11,159.41,160.11,6053.0,147.9592,148.0332,147.386,148.0332,6053.0
2020-04-03 13:35:00,160.09,160.45,159.39,159.67,9321.0,148.0147,148.3475,147.3675,147.6264,9321.0
2020-04-03 13:40:00,159.63,160.15,159.56,159.98,9300.0,147.5894,148.0702,147.5247,147.913,9300.0
2020-04-03 13:45:00,160.07,160.69,160.07,160.17,6397.0,147.9962,148.5694,147.9962,148.0887,6397.0
2020-04-03 13:50:00,160.28,160.74,160.27,160.62,9281.0,148.1904,148.6157,148.1811,148.5047,9281.0
2020-04-03 13:55:00,160.56,160.66,160.27,160.56,8746.0,148.4492,148.5417,148.1811,148.4492,8746.0
2020-04-03 14:00:00,160.66,161.25,160.66,160.75,9627.0,148.5417,149.0872,148.5417,148.6249,9627.0
2020-04-03 14:05:00,160.81,160.82,160.24,160.31,18555.0,148.6804,148.6896,148.1534,148.2181,18555.0
2020-04-03 14:10:00,160.3,160.32,160.06,160.3,9023.0,148.2089,148.2273,147.987,148.2089,9023.0
2020-04-03 14:15:00,160.33,160.45,159.88,160.12,10260.0,148.2366,148.3475,147.8205,148.0424,10260.0
2020-04-03 14:20:00,160.08,160.41,160.0,160.09,27933.0,148.0055,148.3106,147.9315,148.0147,27933.0
2020-04-03 14:25:00,160.09,160.42,160.02,160.41,12920.0,148.0147,148.3198,147.95,148.3106,12920.0
2020-04-03 14:30:00,160.46,160.62,160.25,160.5,16966.0,148.3568,148.5047,148.1626,148.3938,16966.0
2020-04-03 14:35:00,160.62,160.64,160.15,160.29,18799.0,148.5047,148.5232,148.0702,148.1996,18799.0
2020-04-03 14:40:00,160.29,160.96,160.29,160.43,14419.0,148.1996,148.8191,148.1996,148.3291,14419.0
2020-04-03 14:45:00,160.42,160.66,160.23,160.55,25231.0,148.3198,148.5417,148.1441,148.44,25231.0
2020-04-03 14:50:00,160.52,161.65,160.52,161.28,18468.0,148.4123,149.457,148.4123,149.1149,18468.0
2020-04-03 14:55:00,161.37,162.01,161.09,161.75,16336.0,149.1981,149.7899,148.9393,149.5495,16336.0
2020-04-03 15:00:00,161.87,162.32,161.46,161.76,13864.0,149.6604,150.0765,149.2814,149.5587,13864.0
2020-04-03 15:05:00,161.67,162.48,161.39,162.19,21585.0,149.4755,150.2244,149.2166,149.9563,21585.0
2020-04-03 15:10:00,162.09,162.9,161.77,162.35,18436.0,149.8638,150.6127,149.568,150.1042,18436.0
2020-04-03 15:15:00,162.39,163.38,162.32,163.08,20018.0,150.1412,151.0565,150.0765,150.7792,20018.0
2020-04-03 15:20:00,162.99,163.06,162.24,162.45,11789.0,150.696,150.7607,150.0025,150.1967,11789.0
2020-04-03 15:25:00,162.37,163.07,162.37,162.89,16578.0,150.1227,150.7699,150.1227,150.6035,16578.0
2020-04-03 15:30:00,162.83,163.25,162.32,162.43,22490.0,150.548,150.9363,150.0765,150.1782,22490.0
2020-04-03 15:35:00,162.5,162.8,162.16,162.68,24862.0,150.2429,150.5203,149.9286,150.4093,24862.0
2020-04-03 15:40:00,162.74,162.74,161.48,161.6,38216.0,150.4648,150.4648,149.2999,149.4108,38216.0
2020-04-03 15:45:00,161.67,164.15,161.66,163.65,58866.0,149.4755,151.7685,149.4663,151.3062,58866.0
2020-04-03 15:50:00,163.81,165.29,163.81,164.64,77484.0,151.4541,152.8225,151.4541,152.2215,77484.0
2020-04-03 15:55:00,164.85,164.97,162.53,163.84,98801.0,152.4157,152.5266,150.2707,151.4818,98801.0
2020-04-06 09:30:00,171.68,174.99,171.56,173.28,56645.0,158.7305,161.7908,158.6195,160.2098,56645.0
2020-04-06 09:35:00,173.97,174.1,172.02,172.25,40470.0,160.8478,160.9679,159.0448,159.2575,40470.0
2020-04-06 09:40:00,172.27,173.39,171.6,171.83,28785.0,159.276,160.3115,158.6565,158.8692,28785.0
2020-04-06 09:45:00,172.15,173.0,171.31,172.0,29043.0,159.165,159.9509,158.3884,159.0263,29043.0
2020-04-06 09:50:00,172.21,173.24,171.68,172.98,21002.0,159.2205,160.1728,158.7305,159.9324,21002.0
2020-04-06 09:55:00,172.82,173.1,171.51,171.6,36284.0,159.7845,160.0434,158.5733,158.6565,36284.0
2020-04-06 10:00:00,171.81,172.97,171.77,172.49,32809.0,158.8507,159.9232,158.8137,159.4794,32809.0
2020-04-06 10:05:00,172.32,173.06,171.87,173.06,22695.0,159.3222,160.0064,158.9062,160.0064,22695.0
2020-04-06 10:10:00,172.85,173.18,171.38,171.58,23574.0,159.8122,160.1173,158.4531,158.638,23574.0
2020-04-06 10:15:00,171.61,172.58,171.61,172.32,18010.0,158.6658,159.5626,158.6658,159.3222,18010.0
2020-04-06 10:20:00,172.34,173.1,172.32,173.01,23238.0,159.3407,160.0434,159.3222,159.9602,23238.0
2020-04-06 10:25:00,172.93,172.94,172.01,172.37,8813.0,159.8862,159.8954,159.0356,159.3684,8813.0
2020-04-06 10:30:00,172.16,172.17,171.38,171.72,11403.0,159.1743,159.1835,158.4531,158.7675,11403.0
2020-04-06 10:35:00,171.83,172.53,171.6,172.39,12786.0,158.8692,159.5164,158.6565,159.3869,12786.0
2020-04-06 10:40:00,172.33,172.68,172.12,172.12,12889.0,159.3315,159.6551,159.1373,159.1373,12889.0
2020-04-06 10:45:00,172.12,172.12,171.47,171.57,317366.0,159.1373,159.1373,158.5363,158.6288,317366.0
2020-04-06 10:50:00,171.54,171.59,170.4,170.61,72997.0,158.601,158.6473,157.547,157.7412,72997.0
2020-04-06 10:55:00,170.63,171.13,170.5,170.92,18116.0,157.7597,158.222,157.6395,158.0278,18116.0
2020-04-06 11:00:00,170.91,171.37,170.65,171.11,14004.0,158.0186,158.4439,157.7782,158.2035,14004.0
2020-04-06 11:05:00,171.18,172.14,170.97,172.0,39379.0,158.2682,159.1558,158.074,159.0263,39379.0
2020-04-06 11:10:00,172.2,172.21,171.48,172.09,59638.0,159.2113,159.2205,158.5456,159.1096,59638.0
2020-04-06 11:15:00,171.96,172.2,171.4,171.69,18056.0,158.9894,159.2113,158.4716,158.7397,18056.0
2020-04-06 11:20:00,171.62,172.26,171.0,171.17,77296.0,158.675,159.2667,158.1018,158.259,77296.0
2020-04-06 11:25:00,171.17,171.58,170.61,171.01,15626.0,158.259,158.638,157.7412,158.111,15626.0
2020-04-06 11:30:00,171.01,171.66,170.48,171.2,21874.0,158.111,158.712,157.621,158.2867,21874.0
2020-04-06 11:35:00,171.27,171.55,170.93,171.52,15252.0,158.3514,158.6103,158.0371,158.5826,15252.0
2020-04-06 11:40:00,171.56,172.31,171.5,172.03,14349.0,158.6195,159.313,158.5641,159.0541,14349.0
2020-04-06 11:45:00,172.14,173.65,171.84,173.65,15122.0,159.1558,160.5519,158.8784,160.5519,15122.0
2020-04-06 11:50:00,173.66,174.4,173.62,174.4,58872.0,160.5611,161.2453,160.5242,161.2453,58872.0
2020-04-06 11:55:00,174.22,174.77,174.15,174.77,6823.0,161.0789,161.5874,161.0142,161.5874,6823.0
2020-04-06 12:00:00,174.74,175.0,174.16,175.0,6925.0,161.5597,161.8001,161.0234,161.8001,6925.0
2020-04-06 12:05:00,175.14,175.55,174.93,175.44,19825.0,161.9295,162.3086,161.7353,162.2069,19825.0
2020-04-06 12:10:00,175.51,176.36,175.43,176.22,19684.0,162.2716,163.0575,162.1976,162.928,19684.0
2020-04-06 12:15:00,176.28,176.47,175.96,176.2,12072.0,162.9835,163.1592,162.6877,162.9095,12072.0
2020-04-06 12:20:00,176.18,176.61,175.9,176.46,20372.0,162.8911,163.2886,162.6322,163.1499,20372.0
2020-04-06 12:25:00,176.43,176.7,176.0,176.05,11776.0,163.1222,163.3718,162.7246,162.7709,11776.0
2020-04-06 12:30:00,176.0,176.22,175.8,176.14,23645.0,162.7246,162.928,162.5397,162.8541,23645.0
2020-04-06 12:35:00,176.15,176.47,175.56,175.65,19238.0,162.8633,163.1592,162.3178,162.401,19238.0
2020-04-06 12:40:00,175.66,175.66,175.11,175.34,6425.0,162.4103,162.4103,161.9018,162.1144,6425.0
2020-04-06 12:45:00,175.4,175.67,175.25,175.55,10502.0,162.1699,162.4195,162.0312,162.3086,10502.0
2020-04-06 12:50:00,175.55,175.55,175.18,175.44,8103.0,162.3086,162.3086,161.9665,162.2069,8103.0
2020-04-06 12:55:00,175.6,176.14,175.54,176.12,6500.0,162.3548,162.8541,162.2993,162.8356,6500.0
2020-04-06 13:00:00,176.13,176.14,175.78,175.9,24096.0,162.8448,162.8541,162.5212,162.6322,24096.0
2020-04-06 13:05:00,175.88,176.11,175.62,175.62,13454.0,162.6137,162.8263,162.3733,162.3733,13454.0
2020-04-06 13:10:00,175.47,175.71,175.12,175.17,2303.0,162.2346,162.4565,161.911,161.9572,2303.0
2020-04-06 13:15:00,175.18,175.2,174.62,174.63,5376.0,161.9665,161.985,161.4487,161.458,5376.0
2020-04-06 13:20:00,174.62,174.73,174.41,174.65,6930.0,161.4487,161.5504,161.2546,161.4765,6930.0
2020-04-06 13:25:00,174.64,174.74,174.17,174.32,12390.0,161.4672,161.5597,161.0327,161.1714,12390.0
2020-04-06 13:30:00,174.28,174.4,173.69,174.15,17195.0,161.1344,161.2453,160.5889,161.0142,17195.0
2020-04-06 13:35:00,174.19,174.45,173.75,174.22,7810.0,161.0512,161.2915,160.6443,161.0789,7810.0
2020-04-06 13:40:00,174.25,174.62,174.18,174.38,35214.0,161.1066,161.4487,161.0419,161.2268,35214.0
2020-04-06 13:45:00,174.41,174.85,174.36,174.6,20326.0,161.2546,161.6614,161.2083,161.4302,20326.0
2020-04-06 13:50:00,174.52,174.72,174.25,174.25,9354.0,161.3563,161.5412,161.1066,161.1066,9354.0
2020-04-06 13:55:00,174.26,174.35,173.96,174.05,18617.0,161.1159,161.1991,160.8385,160.9217,18617.0
2020-04-06 14:00:00,174.16,174.3,173.86,174.0,18065.0,161.0234,161.1529,160.7461,160.8755,18065.0
2020-04-06 14:05:00,174.16,174.45,173.98,174.18,11388.0,161.0234,161.2915,160.857,161.0419,11388.0
2020-04-06 14:10:00,174.25,174.25,173.66,173.73,7941.0,161.1066,161.1066,160.5611,160.6259,7941.0
2020-04-06 14:15:00,173.73,174.08,173.69,174.01,5343.0,160.6259,160.9495,160.5889,160.8847,5343.0
2020-04-06 14:20:00,173.95,173.98,173.59,173.94,7300.0,160.8293,160.857,160.4964,160.82,7300.0
2020-04-06 14:25:00,174.05,174.27,173.92,174.1,7472.0,160.9217,161.1251,160.8015,160.9679,7472.0
2020-04-06 14:30:00,174.09,174.29,173.82,174.0,12755.0,160.9587,161.1436,160.7091,160.8755,12755.0
2020-04-06 14:35:00,174.0,174.32,173.92,174.0,9240.0,160.8755,161.1714,160.8015,160.8755,9240.0
2020-04-06 14:40:00,173.93,174.47,173.83,174.11,7967.0,160.8108,161.31,160.7183,160.9772,7967.0
2020-04-06 14:45:00,174.33,174.37,174.1,174.24,14470.0,161.1806,161.2176,160.9679,161.0974,14470.0
2020-04-06 14:50:00,174.16,174.29,173.93,173.99,5487.0,161.0234,161.1436,160.8108,160.8662,5487.0
2020-04-06 14:55:00,173.89,174.3,173.88,174.29,11679.0,160.7738,161.1529,160.7645,161.1436,11679.0
2020-04-06 15:00:00,174.2,174.26,173.38,173.67,9210.0,161.0604,161.1159,160.3023,160.5704,9210.0
2020-04-06 15:05:00,173.54,173.85,173.38,173.63,21891.0,160.4502,160.7368,160.3023,160.5334,21891.0
2020-04-06 15:10:00,173.71,173.82,173.26,173.4,16878.0,160.6074,160.7091,160.1913,160.3207,16878.0
2020-04-06 15:15:00,173.43,173.5,172.67,172.88,13570.0,160.3485,160.4132,159.6458,159.84,13570.0
2020-04-06 15:20:00,172.82,173.37,172.81,173.25,20386.0,159.7845,160.293,159.7753,160.1821,20386.0
2020-04-06 15:25:00,173.34,173.36,172.5,172.81,28311.0,160.2653,160.2838,159.4886,159.7753,28311.0
2020-04-06 15:30:00,172.76,172.8,172.14,172.15,52996.0,159.729,159.766,159.1558,159.165,52996.0
2020-04-06 15:35:00,172.16,172.8,172.02,172.61,38996.0,159.1743,159.766,159.0448,159.5903,38996.0
2020-04-06 15:40:00,172.65,172.74,171.99,172.2,52641.0,159.6273,159.7105,159.0171,159.2113,52641.0
2020-04-06 15:45:00,172.19,172.61,171.65,172.42,58590.0,159.202,159.5903,158.7027,159.4147,58590.0
2020-04-06 15:50:00,172.4,174.17,172.4,173.95,93092.0,159.3962,161.0327,159.3962,160.8293,93092.0
2020-04-06 15:55:00,174.2,175.0,173.04,173.5,141082.0,161.0604,161.8001,159.9879,160.4132,141082.0
2020-04-07 09:30:00,181.47,185.65,181.28,182.69,64067.0,167.782,171.6468,167.6064,168.91,64067.0
2020-04-07 09:35:00,182.67,183.44,181.37,182.33,48435.0,168.8915,169.6034,167.6896,168.5772,48435.0
2020-04-07 09:40:00,182.33,183.74,181.8,182.8,39193.0,168.5772,169.8808,168.0872,169.0117,39193.0
2020-04-07 09:45:00,183.38,183.97,182.72,183.48,11940.0,169.548,170.0935,168.9378,169.6404,11940.0
2020-04-07 09:50:00,183.45,185.98,182.0,185.92,49111.0,169.6127,171.9519,168.2721,171.8964,49111.0
2020-04-07 09:55:00,185.79,186.41,184.33,186.24,31586.0,171.7762,172.3494,170.4263,172.1923,31586.0
2020-04-07 10:00:00,186.22,186.22,183.86,184.25,20896.0,172.1738,172.1738,169.9918,170.3524,20896.0
2020-04-07 10:05:00,184.2,184.73,182.0,182.65,27436.0,170.3061,170.7961,168.2721,168.873,27436.0
2020-04-07 10:10:00,182.61,183.44,181.89,182.14,19285.0,168.8361,169.6034,168.1704,168.4015,19285.0
2020-04-07 10:15:00,182.14,182.14,180.31,181.69,27242.0,168.4015,168.4015,166.7095,167.9854,27242.0
2020-04-07 10:20:00,181.81,181.81,180.2,180.84,29660.0,168.0964,168.0964,166.6078,167.1996,29660.0
2020-04-07 10:25:00,180.65,181.37,180.65,180.94,29791.0,167.0239,167.6896,167.0239,167.292,29791.0
2020-04-07 10:30:00,180.88,182.99,180.85,182.59,9892.0,167.2365,169.1874,167.2088,168.8176,9892.0
2020-04-07 10:35:00,182.62,183.26,182.15,182.89,16852.0,168.8453,169.437,168.4108,169.0949,16852.0
2020-04-07 10:40:00,182.69,183.26,182.34,182.34,13568.0,168.91,169.437,168.5864,168.5864,13568.0
2020-04-07 10:45:00,182.56,182.76,180.84,181.07,63664.0,168.7898,168.9747,167.1996,167.4122,63664.0
2020-04-07 10:50:00,181.09,181.4,180.67,181.11,25479.0,167.4307,167.7173,167.0424,167.4492,25479.0
2020-04-07 10:55:00,181.29,182.1,181.16,181.81,20900.0,167.6156,168.3645,167.4954,168.0964,20900.0
2020-04-07 11:00:00,181.69,181.69,180.62,181.32,21151.0,167.9854,167.9854,166.9962,167.6434,21151.0
2020-04-07 11:05:00,181.14,182.05,180.9,181.92,9501.0,167.4769,168.3183,167.255,168.1981,9501.0
2020-04-07 11:10:00,181.93,182.15,181.62,181.69,16847.0,168.2073,168.4108,167.9207,167.9854,16847.0
2020-04-07 11:15:00,181.63,182.22,181.63,182.03,7850.0,167.93,168.4755,167.93,168.2998,7850.0
2020-04-07 11:20:00,182.35,182.5,181.81,182.5,7565.0,168.5957,168.7344,168.0964,168.7344,7565.0
2020-04-07 11:25:00,182.62,183.11,182.27,182.51,20441.0,168.8453,169.2983,168.5217,168.7436,20441.0
2020-04-07 11:30:00,182.72,183.15,182.53,182.92,8648.0,168.9378,169.3353,168.7621,169.1227,8648.0
2020-04-07 11:35:00,182.79,184.12,182.78,184.12,9932.0,169.0025,170.2322,168.9932,170.2322,9932.0
2020-04-07 11:40:00,184.03,184.04,183.56,183.72,9321.0,170.1489,170.1582,169.7144,169.8623,9321.0
2020-04-07 11:45:00,183.94,184.06,183.22,183.3,7425.0,170.0657,170.1767,169.4,169.474,7425.0
2020-04-07 11:50:00,183.14,183.14,182.34,182.5,9200.0,169.3261,169.3261,168.5864,168.7344,9200.0
2020-04-07 11:55:00,182.49,182.57,181.37,182.01,15247.0,168.7251,168.7991,167.6896,168.2813,15247.0
2020-04-07 12:00:00,181.93,182.72,181.83,182.55,23436.0,168.2073,168.9378,168.1149,168.7806,23436.0
2020-04-07 12:05:00,182.68,183.62,182.45,183.62,11828.0,168.9008,169.7699,168.6881,169.7699,11828.0
2020-04-07 12:10:00,183.49,183.49,182.55,182.87,9206.0,169.6497,169.6497,168.7806,169.0764,9206.0
2020-04-07 12:15:00,182.89,183.24,182.1,182.1,21459.0,169.0949,169.4185,168.3645,168.3645,21459.0
2020-04-07 12:20:00,182.45,182.92,182.26,182.27,11162.0,168.6881,169.1227,168.5125,168.5217,11162.0
2020-04-07 12:25:00,182.28,182.39,181.37,181.93,18065.0,168.5309,168.6326,167.6896,168.2073,18065.0
2020-04-07 12:30:00,182.05,182.05,180.83,181.31,19942.0,168.3183,168.3183,167.1903,167.6341,19942.0
2020-04-07 12:35:00,181.08,181.93,180.9,181.54,8505.0,167.4215,168.2073,167.255,167.8468,8505.0
2020-04-07 12:40:00,181.52,182.11,181.24,181.81,7104.0,167.8283,168.3738,167.5694,168.0964,7104.0
2020-04-07 12:45:00,181.96,182.49,181.66,182.0,17439.0,168.2351,168.7251,167.9577,168.2721,17439.0
2020-04-07 12:50:00,182.03,182.14,181.31,181.84,7704.0,168.2998,168.4015,167.6341,168.1241,7704.0
2020-04-07 12:55:00,181.77,181.81,181.01,181.26,4461.0,168.0594,168.0964,167.3567,167.5879,4461.0
2020-04-07 13:00:00,181.3,182.02,181.28,182.02,5920.0,167.6249,168.2906,167.6064,168.2906,5920.0
2020-04-07 13:05:00,182.16,182.22,181.17,181.58,9197.0,168.42,168.4755,167.5047,167.8837,9197.0
2020-04-07 13:10:00,181.66,181.66,181.0,181.42,5158.0,167.9577,167.9577,167.3475,167.7358,5158.0
2020-04-07 13:15:00,181.47,181.47,180.74,181.13,4540.0,167.782,167.782,167.1071,167.4677,4540.0
2020-04-07 13:20:00,180.93,181.64,180.76,181.37,18456.0,167.2828,167.9392,167.1256,167.6896,18456.0
2020-04-07 13:25:00,181.37,181.9,181.35,181.46,7209.0,167.6896,168.1796,167.6711,167.7728,7209.0
2020-04-07 13:30:00,181.44,181.87,181.38,181.69,4659.0,167.7543,168.1519,167.6988,167.9854,4659.0
2020-04-07 13:35:00,181.75,181.75,181.33,181.47,9927.0,168.0409,168.0409,167.6526,167.782,9927.0
2020-04-07 13:40:00,181.44,181.64,180.92,181.14,7881.0,167.7543,167.9392,167.2735,167.4769,7881.0
2020-04-07 13:45:00,180.9,181.46,180.9,180.93,4656.0,167.255,167.7728,167.255,167.2828,4656.0
2020-04-07 13:50:00,181.07,181.22,180.69,181.05,8856.0,167.4122,167.5509,167.0609,167.3937,8856.0
2020-04-07 13:55:00,181.06,181.22,180.93,181.22,4119.0,167.403,167.5509,167.2828,167.5509,4119.0
2020-04-07 14:00:00,181.31,181.31,180.92,181.0,4262.0,167.6341,167.6341,167.2735,167.3475,4262.0
2020-04-07 14:05:00,180.99,181.1,180.64,181.0,7426.0,167.3382,167.44,167.0146,167.3475,7426.0
2020-04-07 14:10:00,181.15,181.39,180.58,180.83,8909.0,167.4862,167.7081,166.9592,167.1903,8909.0
2020-04-07 14:15:00,180.74,181.16,179.95,180.06,11071.0,167.1071,167.4954,166.3767,166.4784,11071.0
2020-04-07 14:20:00,180.07,180.98,179.96,180.78,7292.0,166.4876,167.329,166.3859,167.1441,7292.0
2020-04-07 14:25:00,180.69,181.16,180.51,180.55,7135.0,167.0609,167.4954,166.8945,166.9314,7135.0
2020-04-07 14:30:00,180.5,180.91,180.04,180.04,8424.0,166.8852,167.2643,166.4599,166.4599,8424.0
2020-04-07 14:35:00,180.03,180.04,179.14,179.25,8528.0,166.4507,166.4599,165.6278,165.7295,8528.0
2020-04-07 14:40:00,179.34,179.9,179.06,179.12,100534.0,165.8127,166.3305,165.5538,165.6093,100534.0
2020-04-07 14:45:00,179.12,179.61,178.84,178.84,29335.0,165.6093,166.0623,165.3504,165.3504,29335.0
2020-04-07 14:50:00,178.7,178.83,177.36,177.5,12174.0,165.221,165.3412,163.9821,164.1115,12174.0
2020-04-07 14:55:00,177.48,177.78,176.86,177.53,15743.0,164.093,164.3704,163.5198,164.1392,15743.0
2020-04-07 15:00:00,177.53,178.57,177.49,178.21,13451.0,164.1392,165.1008,164.1022,164.7679,13451.0
2020-04-07 15:05:00,178.19,178.69,177.75,178.69,28448.0,164.7494,165.2117,164.3426,165.2117,28448.0
2020-04-07 15:10:00,178.55,179.14,178.04,178.29,7489.0,165.0823,165.6278,164.6108,164.8419,7489.0
2020-04-07 15:15:00,178.06,178.15,177.47,177.59,24325.0,164.6293,164.7125,164.0838,164.1947,24325.0
2020-04-07 15:20:00,177.63,177.65,176.52,176.53,28506.0,164.2317,164.2502,163.2054,163.2147,28506.0
2020-04-07 15:25:00,176.5,177.17,176.42,176.5,40221.0,163.1869,163.8064,163.113,163.1869,40221.0
2020-04-07 15:30:00,176.5,177.46,176.21,177.31,32076.0,163.1869,164.0745,162.9188,163.9358,32076.0
2020-04-07 15:35:00,177.22,177.94,176.85,177.36,19043.0,163.8526,164.5183,163.5105,163.9821,19043.0
2020-04-07 15:40:00,177.61,178.17,177.36,177.74,18804.0,164.2132,164.731,163.9821,164.3334,18804.0
2020-04-07 15:45:00,177.84,179.9,177.68,179.78,29109.0,164.4258,166.3305,164.2779,166.2195,29109.0
2020-04-07 15:50:00,180.3,180.3,176.4,177.64,42458.0,166.7003,166.7003,163.0945,164.2409,42458.0
2020-04-07 15:55:00,177.64,177.74,176.73,177.06,100841.0,164.2409,164.3334,163.3996,163.7047,100841.0
2020-04-08 09:30:00,179.64,179.96,176.34,176.78,26112.0,166.0901,166.3859,163.039,163.4458,26112.0
2020-04-08 09:35:00,176.28,177.36,176.14,176.89,15445.0,162.9835,163.9821,162.8541,163.5475,15445.0
2020-04-08 09:40:00,177.43,177.84,176.63,176.84,10399.0,164.0468,164.4258,163.3071,163.5013,10399.0
2020-04-08 09:45:00,176.45,177.47,176.43,176.54,5030.0,163.1407,164.0838,163.1222,163.2239,5030.0
2020-04-08 09:50:00,176.54,177.41,176.03,176.52,34723.0,163.2239,164.0283,162.7524,163.2054,34723.0
2020-04-08 09:55:00,176.56,176.78,176.19,176.25,20145.0,163.2424,163.4458,162.9003,162.9558,20145.0
2020-04-08 10:00:00,176.25,176.33,175.14,176.33,14713.0,162.9558,163.0297,161.9295,163.0297,14713.0
2020-04-08 10:05:00,176.19,176.48,175.53,175.97,33620.0,162.9003,163.1684,162.2901,162.6969,33620.0
2020-04-08 10:10:00,175.96,176.66,175.89,176.02,14125.0,162.6877,163.3349,162.6229,162.7431,14125.0
2020-04-08 10:15:00,175.89,177.42,175.48,177.07,9540.0,162.6229,164.0375,162.2439,163.7139,9540.0
2020-04-08 10:20:00,177.12,177.32,176.66,176.94,15054.0,163.7602,163.9451,163.3349,163.5937,15054.0
2020-04-08 10:25:00,176.74,177.31,176.71,176.81,7581.0,163.4088,163.9358,163.3811,163.4735,7581.0
2020-04-08 10:30:00,176.98,177.34,176.81,177.34,11363.0,163.6307,163.9636,163.4735,163.9636,11363.0
2020-04-08 10:35:00,177.28,177.43,176.26,176.5,10750.0,163.9081,164.0468,162.965,163.1869,10750.0
2020-04-08 10:40:00,176.1,176.2,175.72,176.11,5325.0,162.8171,162.9095,162.4658,162.8263,5325.0
2020-04-08 10:45:00,176.06,177.29,175.78,177.02,22444.0,162.7801,163.9173,162.5212,163.6677,22444.0
2020-04-08 10:50:00,177.19,177.82,177.07,177.44,19145.0,163.8249,164.4074,163.7139,164.056,19145.0
2020-04-08 10:55:00,177.35,178.35,177.05,178.34,16773.0,163.9728,164.8974,163.6954,164.8881,16773.0
2020-04-08 11:00:00,178.34,179.42,178.29,178.61,8353.0,164.8881,165.8867,164.8419,165.1378,8353.0
2020-04-08 11:05:00,178.63,178.66,177.97,178.31,7253.0,165.1563,165.184,164.546,164.8604,7253.0
2020-04-08 11:10:00,178.28,178.96,178.28,178.44,5468.0,164.8327,165.4614,164.8327,164.9806,5468.0
2020-04-08 11:15:00,178.65,179.39,178.4,178.72,8057.0,165.1748,165.8589,164.9436,165.2395,8057.0
2020-04-08 11:20:00,178.72,179.76,178.58,179.22,15141.0,165.2395,166.201,165.11,165.7018,15141.0
2020-04-08 11:25:00,179.2,180.94,179.2,180.74,33544.0,165.6833,167.292,165.6833,167.1071,33544.0
2020-04-08 11:30:00,180.75,181.51,180.75,181.5,18858.0,167.1164,167.819,167.1164,167.8098,18858.0
2020-04-08 11:35:00,181.62,184.38,181.51,184.38,40706.0,167.9207,170.4725,167.819,170.4725,40706.0
2020-04-08 11:40:00,184.17,184.63,183.53,184.21,36959.0,170.2784,170.7037,169.6867,170.3154,36959.0
2020-04-08 11:45:00,184.23,185.82,184.17,185.4,36921.0,170.3339,171.8039,170.2784,171.4156,36921.0
2020-04-08 11:50:00,185.67,186.58,184.95,185.62,32021.0,171.6652,172.5066,170.9996,171.619,32021.0
2020-04-08 11:55:00,185.51,185.95,184.43,184.91,11609.0,171.5173,171.9241,170.5188,170.9626,11609.0
2020-04-08 12:00:00,185.15,185.24,183.5,184.02,14020.0,171.1845,171.2677,169.6589,170.1397,14020.0
2020-04-08 12:05:00,184.02,184.24,183.39,183.51,18213.0,170.1397,170.3431,169.5572,169.6682,18213.0
2020-04-08 12:10:00,183.39,183.48,183.06,183.18,8474.0,169.5572,169.6404,169.2521,169.3631,8474.0
2020-04-08 12:15:00,183.22,184.36,183.22,184.28,14680.0,169.4,170.4541,169.4,170.3801,14680.0
2020-04-08 12:20:00,184.18,184.58,183.8,184.58,10238.0,170.2876,170.6575,169.9363,170.6575,10238.0
2020-04-08 12:25:00,184.38,185.06,184.33,184.58,11335.0,170.4725,171.1013,170.4263,170.6575,11335.0
2020-04-08 12:30:00,184.61,184.67,183.86,184.18,8501.0,170.6852,170.7407,169.9918,170.2876,8501.0
2020-04-08 12:35:00,184.35,184.88,183.87,184.66,15498.0,170.4448,170.9348,170.001,170.7314,15498.0
2020-04-08 12:40:00,184.59,184.67,184.1,184.52,10035.0,170.6667,170.7407,170.2137,170.602,10035.0
2020-04-08 12:45:00,184.59,185.15,184.55,184.77,10614.0,170.6667,171.1845,170.6297,170.8331,10614.0
2020-04-08 12:50:00,184.82,184.84,184.15,184.4,8092.0,170.8794,170.8978,170.2599,170.491,8092.0
2020-04-08 12:55:00,184.43,184.43,184.11,184.42,8649.0,170.5188,170.5188,170.2229,170.5095,8649.0
2020-04-08 13:00:00,184.7,184.7,184.15,184.34,6046.0,170.7684,170.7684,170.2599,170.4356,6046.0
2020-04-08 13:05:00,184.47,184.71,184.19,184.31,7663.0,170.5558,170.7777,170.2969,170.4078,7663.0
2020-04-08 13:10:00,184.37,184.85,184.1,184.56,8762.0,170.4633,170.9071,170.2137,170.639,8762.0
2020-04-08 13:15:00,184.59,185.31,184.59,185.25,12537.0,170.6667,171.3324,170.6667,171.2769,12537.0
2020-04-08 13:20:00,185.25,185.68,185.03,185.39,16072.0,171.2769,171.6745,171.0735,171.4064,16072.0
2020-04-08 13:25:00,185.5,185.7,185.16,185.7,19448.0,171.5081,171.693,171.1937,171.693,19448.0
2020-04-08 13:30:00,185.76,185.91,184.78,184.78,23671.0,171.7485,171.8871,170.8424,170.8424,23671.0
2020-04-08 13:35:00,184.92,184.93,184.19,184.63,13203.0,170.9718,170.9811,170.2969,170.7037,13203.0
2020-04-08 13:40:00,184.62,185.07,184.38,184.42,6600.0,170.6944,171.1105,170.4725,170.5095,6600.0
2020-04-08 13:45:00,184.42,184.86,184.1,184.23,13224.0,170.5095,170.9163,170.2137,170.3339,13224.0
2020-04-08 13:50:00,184.23,184.47,184.16,184.24,8190.0,170.3339,170.5558,170.2691,170.3431,8190.0
2020-04-08 13:55:00,184.24,185.42,183.99,185.42,17441.0,170.3431,171.4341,170.112,171.4341,17441.0
2020-04-08 14:00:00,185.41,186.32,185.4,186.23,21529.0,171.4249,172.2662,171.4156,172.183,21529.0
2020-04-08 14:05:00,186.29,187.02,185.88,186.91,23731.0,172.2385,172.9134,171.8594,172.8117,23731.0
2020-04-08 14:10:00,186.91,187.1,186.37,186.92,17403.0,172.8117,172.9874,172.3124,172.821,17403.0
2020-04-08 14:15:00,186.92,188.7,186.92,187.45,29645.0,172.821,174.4667,172.821,173.311,29645.0
2020-04-08 14:20:00,187.56,188.25,187.26,188.23,19984.0,173.4127,174.0506,173.1353,174.0321,19984.0
2020-04-08 14:25:00,188.36,189.0,188.13,188.83,32482.0,174.1523,174.7441,173.9397,174.5869,32482.0
2020-04-08 14:30:00,188.69,189.25,188.5,188.61,45497.0,174.4575,174.9752,174.2818,174.3835,45497.0
2020-04-08 14:35:00,188.62,188.9,188.22,188.58,21656.0,174.3927,174.6516,174.0229,174.3557,21656.0
2020-04-08 14:40:00,188.58,188.87,188.31,188.74,11285.0,174.3557,174.6239,174.1061,174.5037,11285.0
2020-04-08 14:45:00,188.83,188.84,187.77,187.83,30039.0,174.5869,174.5961,173.6068,173.6623,30039.0
2020-04-08 14:50:00,187.78,188.58,187.04,187.67,22790.0,173.6161,174.3557,172.9319,173.5144,22790.0
2020-04-08 14:55:00,187.61,188.14,187.6,187.79,22227.0,173.4589,173.9489,173.4497,173.6253,22227.0
2020-04-08 15:00:00,187.85,187.9,187.53,187.71,22216.0,173.6808,173.727,173.3849,173.5514,22216.0
2020-04-08 15:05:00,187.68,187.73,186.69,186.8,30052.0,173.5236,173.5699,172.6083,172.71,30052.0
2020-04-08 15:10:00,186.79,187.17,185.96,186.24,30329.0,172.7008,173.0521,171.9334,172.1923,30329.0
2020-04-08 15:15:00,186.27,186.46,186.05,186.09,19694.0,172.22,172.3957,172.0166,172.0536,19694.0
2020-04-08 15:20:00,186.11,186.57,185.86,186.03,28494.0,172.0721,172.4974,171.8409,171.9981,28494.0
2020-04-08 15:25:00,186.09,186.84,186.05,186.36,22279.0,172.0536,172.747,172.0166,172.3032,22279.0
2020-04-08 15:30:00,186.36,187.0,185.64,185.99,39847.0,172.3032,172.8949,171.6375,171.9611,39847.0
2020-04-08 15:35:00,185.96,186.66,185.75,186.63,35663.0,171.9334,172.5806,171.7392,172.5528,35663.0
2020-04-08 15:40:00,186.63,187.2,185.62,186.61,39235.0,172.5528,173.0798,171.619,172.5343,39235.0
2020-04-08 15:45:00,186.52,186.93,185.87,186.18,35869.0,172.4511,172.8302,171.8502,172.1368,35869.0
2020-04-08 15:50:00,186.24,188.56,186.08,187.39,99977.0,172.1923,174.3373,172.0443,173.2555,99977.0
2020-04-08 15:55:00,187.32,187.77,185.93,186.21,129243.0,173.1908,173.6068,171.9056,172.1645,129243.0
2020-04-09 09:30:00,186.89,188.08,185.59,186.33,67210.0,172.7932,173.8935,171.5913,172.2755,67210.0
2020-04-09 09:35:00,186.18,187.73,183.75,185.81,24958.0,172.1368,173.5699,169.8901,171.7947,24958.0
2020-04-09 09:40:00,185.81,187.76,185.15,187.61,4425.0,171.7947,173.5976,171.1845,173.4589,4425.0
2020-04-09 09:45:00,187.01,187.59,183.75,183.75,20525.0,172.9042,173.4404,169.8901,169.8901,20525.0
2020-04-09 09:50:00,184.3,185.96,183.75,185.24,30926.0,170.3986,171.9334,169.8901,171.2677,30926.0
2020-04-09 09:55:00,184.99,186.91,184.65,186.91,17377.0,171.0365,172.8117,170.7222,172.8117,17377.0
2020-04-09 10:00:00,185.85,186.88,183.99,184.41,28724.0,171.8317,172.784,170.112,170.5003,28724.0
2020-04-09 10:05:00,184.32,184.47,182.65,183.59,28464.0,170.4171,170.5558,168.873,169.7421,28464.0
2020-04-09 10:10:00,183.75,184.5,183.69,184.15,18910.0,169.8901,170.5835,169.8346,170.2599,18910.0
2020-04-09 10:15:00,184.11,184.32,183.19,183.67,10960.0,170.2229,170.4171,169.3723,169.8161,10960.0
2020-04-09 10:20:00,183.22,184.06,183.16,183.82,19183.0,169.4,170.1767,169.3446,169.9548,19183.0
2020-04-09 10:25:00,183.38,186.14,183.38,185.87,11305.0,169.548,172.0998,169.548,171.8502,11305.0
2020-04-09 10:30:00,185.95,186.13,183.41,183.65,9199.0,171.9241,172.0905,169.5757,169.7976,9199.0
2020-04-09 10:35:00,183.65,185.4,183.65,185.22,17701.0,169.7976,171.4156,169.7976,171.2492,17701.0
2020-04-09 10:40:00,185.22,185.22,184.4,185.0,18405.0,171.2492,171.2492,170.491,171.0458,18405.0
2020-04-09 10:45:00,184.83,185.4,184.46,184.85,24866.0,170.8886,171.4156,170.5465,170.9071,24866.0
2020-04-09 10:50:00,184.86,184.95,183.79,184.43,9996.0,170.9163,170.9996,169.927,170.5188,9996.0
2020-04-09 10:55:00,184.42,185.41,184.42,185.36,11562.0,170.5095,171.4249,170.5095,171.3786,11562.0
2020-04-09 11:00:00,185.33,185.33,184.02,184.47,6708.0,171.3509,171.3509,170.1397,170.5558,6708.0
2020-04-09 11:05:00,184.52,184.76,183.69,184.32,8265.0,170.602,170.8239,169.8346,170.4171,8265.0
2020-04-09 11:10:00,184.63,184.82,183.36,183.8,13142.0,170.7037,170.8794,169.5295,169.9363,13142.0
2020-04-09 11:15:00,183.78,184.07,182.9,183.42,8714.0,169.9178,170.1859,169.1042,169.585,8714.0
2020-04-09 11:20:00,183.39,184.15,182.89,183.12,14377.0,169.5572,170.2599,169.0949,169.3076,14377.0
2020-04-09 11:25:00,182.8,184.49,182.49,184.27,11808.0,169.0117,170.5742,168.7251,170.3708,11808.0
2020-04-09 11:30:00,184.32,184.78,184.07,184.62,10104.0,170.4171,170.8424,170.1859,170.6944,10104.0
2020-04-09 11:35:00,184.62,185.7,184.3,185.7,4810.0,170.6944,171.693,170.3986,171.693,4810.0
2020-04-09 11:40:00,185.6,186.17,185.1,185.92,14320.0,171.6005,172.1275,171.1382,171.8964,14320.0
2020-04-09 11:45:00,186.18,186.86,185.8,186.16,24660.0,172.1368,172.7655,171.7854,172.1183,24660.0
2020-04-09 11:50:00,186.16,186.16,185.51,185.6,6548.0,172.1183,172.1183,171.5173,171.6005,6548.0
2020-04-09 11:55:00,185.7,186.71,185.55,186.46,13309.0,171.693,172.6268,171.5543,172.3957,13309.0
2020-04-09 12:00:00,186.45,186.77,185.86,186.29,13402.0,172.3864,172.6823,171.8409,172.2385,13402.0
2020-04-09 12:05:00,186.4,186.52,185.83,186.52,10100.0,172.3402,172.4511,171.8132,172.4511,10100.0
2020-04-09 12:10:00,186.44,186.44,185.43,185.83,6750.0,172.3772,172.3772,171.4433,171.8132,6750.0
2020-04-09 12:15:00,185.92,186.59,185.69,186.45,5822.0,171.8964,172.5159,171.6837,172.3864,5822.0
2020-04-09 12:20:00,186.58,186.75,186.31,186.46,11873.0,172.5066,172.6638,172.257,172.3957,11873.0
2020-04-09 12:25:00,186.34,186.54,185.74,185.74,5110.0,172.2847,172.4696,171.73,171.73,5110.0
2020-04-09 12:30:00,185.67,186.3,185.55,186.11,10772.0,171.6652,172.2477,171.5543,172.0721,10772.0
2020-04-09 12:35:00,185.97,186.19,185.54,186.09,7985.0,171.9426,172.146,171.5451,172.0536,7985.0
2020-04-09 12:40:00,185.78,186.45,185.71,186.18,8793.0,171.7669,172.3864,171.7022,172.1368,8793.0
2020-04-09 12:45:00,186.15,187.15,185.85,187.14,14727.0,172.109,173.0336,171.8317,173.0244,14727.0
2020-04-09 12:50:00,187.06,187.97,186.9,187.46,14220.0,172.9504,173.7918,172.8025,173.3202,14220.0
2020-04-09 12:55:00,187.31,188.65,187.12,188.08,14143.0,173.1815,174.4205,173.0059,173.8935,14143.0
2020-04-09 13:00:00,188.25,188.5,187.58,188.23,12381.0,174.0506,174.2818,173.4312,174.0321,12381.0
2020-04-09 13:05:00,188.2,188.63,187.77,187.77,18567.0,174.0044,174.402,173.6068,173.6068,18567.0
2020-04-09 13:10:00,187.78,187.78,186.88,187.2,8818.0,173.6161,173.6161,172.784,173.0798,8818.0
2020-04-09 13:15:00,187.22,187.31,186.54,186.8,7798.0,173.0983,173.1815,172.4696,172.71,7798.0
2020-04-09 13:20:00,186.88,187.32,186.63,186.94,8653.0,172.784,173.1908,172.5528,172.8395,8653.0
2020-04-09 13:25:00,186.7,187.58,186.69,187.4,7318.0,172.6176,173.4312,172.6083,173.2648,7318.0
2020-04-09 13:30:00,187.52,187.97,187.11,187.37,10495.0,173.3757,173.7918,172.9966,173.237,10495.0
2020-04-09 13:35:00,187.55,187.58,186.4,186.4,10106.0,173.4034,173.4312,172.3402,172.3402,10106.0
2020-04-09 13:40:00,186.37,186.83,186.03,186.03,7606.0,172.3124,172.7377,171.9981,171.9981,7606.0
2020-04-09 13:45:00,186.4,186.4,185.74,185.75,12404.0,172.3402,172.3402,171.73,171.7392,12404.0
2020-04-09 13:50:00,186.0,186.83,185.75,186.44,19548.0,171.9704,172.7377,171.7392,172.3772,19548.0
2020-04-09 13:55:00,186.37,187.08,186.06,186.63,6534.0,172.3124,172.9689,172.0258,172.5528,6534.0
2020-04-09 14:00:00,186.51,186.61,185.67,185.86,9314.0,172.4419,172.5343,171.6652,171.8409,9314.0
2020-04-09 14:05:00,185.76,185.77,185.15,185.2,9538.0,171.7485,171.7577,171.1845,171.2307,9538.0
2020-04-09 14:10:00,185.29,185.56,184.38,184.63,11253.0,171.3139,171.5635,170.4725,170.7037,11253.0
2020-04-09 14:15:00,184.57,184.64,183.37,183.73,8014.0,170.6482,170.7129,169.5387,169.8716,8014.0
2020-04-09 14:20:00,183.78,184.46,183.41,184.46,13559.0,169.9178,170.5465,169.5757,170.5465,13559.0
2020-04-09 14:25:00,184.52,184.92,183.51,183.65,10472.0,170.602,170.9718,169.6682,169.7976,10472.0
2020-04-09 14:30:00,183.72,184.45,183.47,183.79,15486.0,169.8623,170.5373,169.6312,169.927,15486.0
2020-04-09 14:35:00,183.65,184.18,183.56,184.09,10732.0,169.7976,170.2876,169.7144,170.2044,10732.0
2020-04-09 14:40:00,184.21,184.26,182.94,183.1,13156.0,170.3154,170.3616,169.1412,169.2891,13156.0
2020-04-09 14:45:00,183.1,183.59,182.01,182.23,20351.0,169.2891,169.7421,168.2813,168.4847,20351.0
2020-04-09 14:50:00,182.25,182.47,181.22,181.29,14666.0,168.5032,168.7066,167.5509,167.6156,14666.0
2020-04-09 14:55:00,181.12,182.33,181.11,182.05,11402.0,167.4584,168.5772,167.4492,168.3183,11402.0
2020-04-09 15:00:00,182.06,182.42,181.48,181.81,27021.0,168.3275,168.6604,167.7913,168.0964,27021.0
2020-04-09 15:05:00,181.68,182.59,181.43,181.97,17802.0,167.9762,168.8176,167.7451,168.2443,17802.0
2020-04-09 15:10:00,182.1,182.51,181.84,182.51,48008.0,168.3645,168.7436,168.1241,168.7436,48008.0
2020-04-09 15:15:00,182.58,183.45,181.97,181.99,19787.0,168.8083,169.6127,168.2443,168.2628,19787.0
2020-04-09 15:20:00,182.25,182.89,181.84,181.84,21991.0,168.5032,169.0949,168.1241,168.1241,21991.0
2020-04-09 15:25:00,181.98,182.5,181.69,182.44,30867.0,168.2536,168.7344,167.9854,168.6789,30867.0
2020-04-09 15:30:00,182.51,184.2,182.51,183.73,30444.0,168.7436,170.3061,168.7436,169.8716,30444.0
2020-04-09 15:35:00,183.86,183.97,182.79,183.91,30375.0,169.9918,170.0935,169.0025,170.038,30375.0
2020-04-09 15:40:00,183.96,184.01,182.97,183.0,41003.0,170.0842,170.1305,169.1689,169.1966,41003.0
2020-04-09 15:45:00,183.12,183.3,181.69,181.91,44790.0,169.3076,169.474,167.9854,168.1889,44790.0
2020-04-09 15:50:00,182.23,182.72,181.49,181.86,78332.0,168.4847,168.9378,167.8005,168.1426,78332.0
2020-04-09 15:55:00,181.75,182.36,180.75,181.8,150926.0,168.0409,168.6049,167.1164,168.0872,150926.0
2020-04-13 09:30:00,181.09,182.0,177.33,178.27,24357.0,167.4307,168.2721,163.9543,164.8234,24357.0
2020-04-13 09:35:00,178.29,180.58,177.61,179.81,12828.0,164.8419,166.9592,164.2132,166.2473,12828.0
2020-04-13 09:40:00,179.81,180.49,178.92,179.44,31182.0,166.2473,166.876,165.4244,165.9052,31182.0
2020-04-13 09:45:00,180.0,180.0,177.61,177.61,8398.0,166.4229,166.4229,164.2132,164.2132,8398.0
2020-04-13 09:50:00,177.61,179.16,177.37,178.34,7023.0,164.2132,165.6463,163.9913,164.8881,7023.0
2020-04-13 09:55:00,178.45,179.2,178.28,178.58,11500.0,164.9898,165.6833,164.8327,165.11,11500.0
2020-04-13 10:00:00,178.75,179.35,178.41,179.02,9709.0,165.2672,165.822,164.9529,165.5168,9709.0
2020-04-13 10:05:00,179.19,179.44,178.05,178.71,9277.0,165.674,165.9052,164.62,165.2302,9277.0
2020-04-13 10:10:00,178.78,179.15,178.17,178.19,4425.0,165.2949,165.637,164.731,164.7494,4425.0
2020-04-13 10:15:00,178.03,178.04,177.0,177.14,9376.0,164.6015,164.6108,163.6492,163.7786,9376.0
2020-04-13 10:20:00,177.03,177.24,176.28,176.41,14670.0,163.6769,163.8711,162.9835,163.1037,14670.0
2020-04-13 10:25:00,176.29,177.82,176.29,177.11,14190.0,162.9928,164.4074,162.9928,163.7509,14190.0
2020-04-13 10:30:00,176.95,177.6,176.37,176.95,18666.0,163.603,164.2039,163.0667,163.603,18666.0
2020-04-13 10:35:00,176.89,177.07,176.53,176.91,10486.0,163.5475,163.7139,163.2147,163.566,10486.0
2020-04-13 10:40:00,176.89,177.17,176.31,176.39,17795.0,163.5475,163.8064,163.0113,163.0852,17795.0
2020-04-13 10:45:00,176.33,176.65,175.39,175.39,16630.0,163.0297,163.3256,162.1606,162.1606,16630.0
2020-04-13 10:50:00,175.44,175.83,175.09,175.31,13771.0,162.2069,162.5675,161.8833,162.0867,13771.0
2020-04-13 10:55:00,175.2,175.71,175.11,175.68,38549.0,161.985,162.4565,161.9018,162.4288,38549.0
2020-04-13 11:00:00,175.53,175.84,175.34,175.84,32593.0,162.2901,162.5767,162.1144,162.5767,32593.0
2020-04-13 11:05:00,175.75,175.76,175.08,175.54,8900.0,162.4935,162.5027,161.874,162.2993,8900.0
2020-04-13 11:10:00,175.63,176.39,175.62,176.01,5441.0,162.3825,163.0852,162.3733,162.7339,5441.0
2020-04-13 11:15:00,176.06,176.35,175.52,175.53,6105.0,162.7801,163.0482,162.2808,162.2901,6105.0
2020-04-13 11:20:00,175.52,176.17,175.41,176.17,4370.0,162.2808,162.8818,162.1791,162.8818,4370.0
2020-04-13 11:25:00,176.05,176.51,175.97,176.09,9375.0,162.7709,163.1962,162.6969,162.8078,9375.0
2020-04-13 11:30:00,176.23,176.45,175.7,175.99,7176.0,162.9373,163.1407,162.4473,162.7154,7176.0
2020-04-13 11:35:00,175.77,176.26,175.77,175.86,11477.0,162.512,162.965,162.512,162.5952,11477.0
2020-04-13 11:40:00,175.8,175.8,174.61,174.94,5324.0,162.5397,162.5397,161.4395,161.7446,5324.0
2020-04-13 11:45:00,175.07,176.05,175.04,176.03,4466.0,161.8648,162.7709,161.837,162.7524,4466.0
2020-04-13 11:50:00,176.05,176.36,175.81,176.2,7816.0,162.7709,163.0575,162.549,162.9095,7816.0
2020-04-13 11:55:00,176.21,176.29,175.48,175.94,33472.0,162.9188,162.9928,162.2439,162.6692,33472.0
2020-04-13 12:00:00,175.91,177.0,175.84,176.82,14262.0,162.6414,163.6492,162.5767,163.4828,14262.0
2020-04-13 12:05:00,176.68,177.05,176.17,176.42,20276.0,163.3533,163.6954,162.8818,163.113,20276.0
2020-04-13 12:10:00,176.44,176.71,176.1,176.69,9667.0,163.1314,163.3811,162.8171,163.3626,9667.0
2020-04-13 12:15:00,176.74,177.04,176.42,176.49,17883.0,163.4088,163.6862,163.113,163.1777,17883.0
2020-04-13 12:20:00,176.41,176.61,176.16,176.37,10858.0,163.1037,163.2886,162.8726,163.0667,10858.0
2020-04-13 12:25:00,176.25,176.47,176.0,176.11,7375.0,162.9558,163.1592,162.7246,162.8263,7375.0
2020-04-13 12:30:00,176.17,176.35,175.81,176.05,15342.0,162.8818,163.0482,162.549,162.7709,15342.0
2020-04-13 12:35:00,175.96,176.15,175.75,175.9,5715.0,162.6877,162.8633,162.4935,162.6322,5715.0
2020-04-13 12:40:00,175.9,176.19,175.83,176.03,4010.0,162.6322,162.9003,162.5675,162.7524,4010.0
2020-04-13 12:45:00,176.15,176.55,176.1,176.1,8954.0,162.8633,163.2331,162.8171,162.8171,8954.0
2020-04-13 12:50:00,176.05,176.07,175.44,175.81,10630.0,162.7709,162.7894,162.2069,162.549,10630.0
2020-04-13 12:55:00,175.92,175.93,175.22,175.36,14550.0,162.6507,162.6599,162.0035,162.1329,14550.0
2020-04-13 13:00:00,175.46,175.46,174.87,174.93,8214.0,162.2254,162.2254,161.6799,161.7353,8214.0
2020-04-13 13:05:00,175.11,175.58,175.09,175.58,6224.0,161.9018,162.3363,161.8833,162.3363,6224.0
2020-04-13 13:10:00,175.59,175.67,174.61,174.72,5241.0,162.3456,162.4195,161.4395,161.5412,5241.0
2020-04-13 13:15:00,174.63,174.79,174.05,174.77,9487.0,161.458,161.6059,160.9217,161.5874,9487.0
2020-04-13 13:20:00,174.81,174.86,174.24,174.36,12362.0,161.6244,161.6706,161.0974,161.2083,12362.0
2020-04-13 13:25:00,174.44,174.52,174.24,174.42,4900.0,161.2823,161.3563,161.0974,161.2638,4900.0
2020-04-13 13:30:00,174.28,175.17,174.27,175.1,5359.0,161.1344,161.9572,161.1251,161.8925,5359.0
2020-04-13 13:35:00,175.22,175.47,175.07,175.4,6961.0,162.0035,162.2346,161.8648,162.1699,6961.0
2020-04-13 13:40:00,175.36,175.75,175.16,175.54,5918.0,162.1329,162.4935,161.948,162.2993,5918.0
2020-04-13 13:45:00,175.6,175.6,175.25,175.33,3022.0,162.3548,162.3548,162.0312,162.1052,3022.0
2020-04-13 13:50:00,175.28,175.9,175.28,175.77,6296.0,162.0589,162.6322,162.0589,162.512,6296.0
2020-04-13 13:55:00,175.9,175.98,175.36,175.55,16901.0,162.6322,162.7061,162.1329,162.3086,16901.0
2020-04-13 14:00:00,175.62,175.8,175.29,175.51,6805.0,162.3733,162.5397,162.0682,162.2716,6805.0
2020-04-13 14:05:00,175.56,175.84,175.31,175.48,12200.0,162.3178,162.5767,162.0867,162.2439,12200.0
2020-04-13 14:10:00,175.31,175.34,174.6,174.67,9612.0,162.0867,162.1144,161.4302,161.495,9612.0
2020-04-13 14:15:00,174.75,175.17,174.58,175.09,6803.0,161.5689,161.9572,161.4117,161.8833,6803.0
2020-04-13 14:20:00,175.24,175.24,174.66,174.83,9875.0,162.022,162.022,161.4857,161.6429,9875.0
2020-04-13 14:25:00,174.89,174.96,174.38,174.76,8815.0,161.6984,161.7631,161.2268,161.5782,8815.0
2020-04-13 14:30:00,174.81,175.38,174.65,175.3,19053.0,161.6244,162.1514,161.4765,162.0774,19053.0
2020-04-13 14:35:00,175.33,175.33,174.92,174.92,6220.0,162.1052,162.1052,161.7261,161.7261,6220.0
2020-04-13 14:40:00,175.15,175.24,174.81,175.06,7524.0,161.9387,162.022,161.6244,161.8555,7524.0
2020-04-13 14:45:00,175.06,176.04,174.78,176.03,8059.0,161.8555,162.7616,161.5967,162.7524,8059.0
2020-04-13 14:50:00,175.94,176.4,175.86,176.32,9827.0,162.6692,163.0945,162.5952,163.0205,9827.0
2020-04-13 14:55:00,176.28,177.32,176.28,177.06,15996.0,162.9835,163.9451,162.9835,163.7047,15996.0
2020-04-13 15:00:00,177.1,177.18,176.14,176.25,13197.0,163.7417,163.8156,162.8541,162.9558,13197.0
2020-04-13 15:05:00,176.21,176.56,175.99,175.99,7607.0,162.9188,163.2424,162.7154,162.7154,7607.0
2020-04-13 15:10:00,176.12,176.3,176.04,176.15,11682.0,162.8356,163.002,162.7616,162.8633,11682.0
2020-04-13 15:15:00,176.12,176.72,175.9,176.72,14282.0,162.8356,163.3903,162.6322,163.3903,14282.0
2020-04-13 15:20:00,176.72,176.91,176.19,176.44,14686.0,163.3903,163.566,162.9003,163.1314,14686.0
2020-04-13 15:25:00,176.43,176.43,176.12,176.42,15645.0,163.1222,163.1222,162.8356,163.113,15645.0
2020-04-13 15:30:00,176.48,177.13,176.36,176.9,27204.0,163.1684,163.7694,163.0575,163.5567,27204.0
2020-04-13 15:35:00,176.88,176.99,176.5,176.9,23244.0,163.5383,163.64,163.1869,163.5567,23244.0
2020-04-13 15:40:00,176.96,177.22,176.68,177.16,26285.0,163.6122,163.8526,163.3533,163.7971,26285.0
2020-04-13 15:45:00,177.09,177.71,176.76,177.54,21287.0,163.7324,164.3057,163.4273,164.1485,21287.0
2020-04-13 15:50:00,177.67,177.84,176.35,177.07,36500.0,164.2687,164.4258,163.0482,163.7139,36500.0
2020-04-13 15:55:00,177.11,178.16,176.97,177.48,83255.0,163.7509,164.7217,163.6215,164.093,83255.0
2020-04-14 09:30:00,181.04,183.28,181.04,183.28,21144.0,167.3845,169.4555,167.3845,169.4555,21144.0
2020-04-14 09:35:00,182.82,184.18,182.82,183.8,4413.0,169.0302,170.2876,169.0302,169.9363,4413.0
2020-04-14 09:40:00,183.85,186.98,183.33,186.43,19091.0,169.9825,172.8764,169.5017,172.3679,19091.0
2020-04-14 09:45:00,186.36,187.63,185.85,186.88,15600.0,172.3032,173.4774,171.8317,172.784,15600.0
2020-04-14 09:50:00,187.24,187.4,185.58,185.8,17700.0,173.1168,173.2648,171.582,171.7854,17700.0
2020-04-14 09:55:00,185.46,186.2,185.3,185.96,13162.0,171.4711,172.1553,171.3232,171.9334,13162.0
2020-04-14 10:00:00,185.7,186.48,185.59,186.31,8343.0,171.693,172.4141,171.5913,172.257,8343.0
2020-04-14 10:05:00,186.09,186.13,185.4,186.0,10442.0,172.0536,172.0905,171.4156,171.9704,10442.0
2020-04-14 10:10:00,186.03,186.8,186.03,186.66,5826.0,171.9981,172.71,171.9981,172.5806,5826.0
2020-04-14 10:15:00,186.53,187.24,186.53,186.75,17513.0,172.4604,173.1168,172.4604,172.6638,17513.0
2020-04-14 10:20:00,186.81,187.39,186.43,186.9,6979.0,172.7193,173.2555,172.3679,172.8025,6979.0
2020-04-14 10:25:00,186.54,186.56,186.05,186.33,11640.0,172.4696,172.4881,172.0166,172.2755,11640.0
2020-04-14 10:30:00,186.48,186.49,185.76,186.2,19202.0,172.4141,172.4234,171.7485,172.1553,19202.0
2020-04-14 10:35:00,186.09,186.59,185.68,186.02,21515.0,172.0536,172.5159,171.6745,171.9888,21515.0
2020-04-14 10:40:00,186.09,186.18,185.42,185.69,16499.0,172.0536,172.1368,171.4341,171.6837,16499.0
2020-04-14 10:45:00,185.58,186.25,185.54,185.56,26838.0,171.582,172.2015,171.5451,171.5635,26838.0
2020-04-14 10:50:00,185.55,185.56,183.68,183.83,13313.0,171.5543,171.5635,169.8253,169.964,13313.0
2020-04-14 10:55:00,183.78,184.04,183.25,183.67,9605.0,169.9178,170.1582,169.4278,169.8161,9605.0
2020-04-14 11:00:00,183.67,184.36,183.5,183.52,14111.0,169.8161,170.4541,169.6589,169.6774,14111.0
2020-04-14 11:05:00,183.4,183.5,182.6,182.95,12643.0,169.5665,169.6589,168.8268,169.1504,12643.0
2020-04-14 11:10:00,182.93,183.02,181.89,182.07,11852.0,169.1319,169.2151,168.1704,168.3368,11852.0
2020-04-14 11:15:00,182.08,182.5,181.56,181.61,19777.0,168.346,168.7344,167.8653,167.9115,19777.0
2020-04-14 11:20:00,181.54,182.48,181.44,182.33,10306.0,167.8468,168.7159,167.7543,168.5772,10306.0
2020-04-14 11:25:00,182.4,182.65,181.94,182.18,10083.0,168.6419,168.873,168.2166,168.4385,10083.0
2020-04-14 11:30:00,182.21,182.48,182.02,182.28,11166.0,168.4662,168.7159,168.2906,168.5309,11166.0
2020-04-14 11:35:00,182.29,182.7,182.08,182.66,11262.0,168.5402,168.9193,168.346,168.8823,11262.0
2020-04-14 11:40:00,182.69,183.09,182.5,183.06,4519.0,168.91,169.2798,168.7344,169.2521,4519.0
2020-04-14 11:45:00,183.14,183.58,182.97,183.35,6590.0,169.3261,169.7329,169.1689,169.5202,6590.0
2020-04-14 11:50:00,183.5,183.65,182.99,183.01,13645.0,169.6589,169.7976,169.1874,169.2059,13645.0
2020-04-14 11:55:00,182.95,183.25,182.55,183.08,6100.0,169.1504,169.4278,168.7806,169.2706,6100.0
2020-04-14 12:00:00,183.09,184.36,183.09,184.15,11168.0,169.2798,170.4541,169.2798,170.2599,11168.0
2020-04-14 12:05:00,184.05,184.71,183.99,184.42,9204.0,170.1674,170.7777,170.112,170.5095,9204.0
2020-04-14 12:10:00,184.44,185.0,184.44,184.86,4723.0,170.528,171.0458,170.528,170.9163,4723.0
2020-04-14 12:15:00,184.66,185.13,184.44,185.05,5238.0,170.7314,171.166,170.528,171.092,5238.0
2020-04-14 12:20:00,185.25,185.36,184.53,184.61,9946.0,171.2769,171.3786,170.6112,170.6852,9946.0
2020-04-14 12:25:00,184.94,184.94,184.55,184.6,3400.0,170.9903,170.9903,170.6297,170.676,3400.0
2020-04-14 12:30:00,184.75,184.78,184.29,184.72,5630.0,170.8146,170.8424,170.3893,170.7869,5630.0
2020-04-14 12:35:00,184.66,185.07,184.59,184.78,5873.0,170.7314,171.1105,170.6667,170.8424,5873.0
2020-04-14 12:40:00,184.77,185.2,184.76,184.81,4645.0,170.8331,171.2307,170.8239,170.8701,4645.0
2020-04-14 12:45:00,184.8,185.1,184.75,185.04,5664.0,170.8609,171.1382,170.8146,171.0828,5664.0
2020-04-14 12:50:00,185.09,185.95,185.08,185.84,6112.0,171.129,171.9241,171.1197,171.8224,6112.0
2020-04-14 12:55:00,185.84,186.13,185.48,185.49,9041.0,171.8224,172.0905,171.4896,171.4988,9041.0
2020-04-14 13:00:00,185.57,185.62,185.2,185.49,6044.0,171.5728,171.619,171.2307,171.4988,6044.0
2020-04-14 13:05:00,185.48,185.95,185.4,185.53,8865.0,171.4896,171.9241,171.4156,171.5358,8865.0
2020-04-14 13:10:00,185.51,185.63,185.3,185.35,10083.0,171.5173,171.6283,171.3232,171.3694,10083.0
2020-04-14 13:15:00,185.36,185.49,185.26,185.31,10069.0,171.3786,171.4988,171.2862,171.3324,10069.0
2020-04-14 13:20:00,185.53,186.43,185.49,186.35,10132.0,171.5358,172.3679,171.4988,172.294,10132.0
2020-04-14 13:25:00,186.35,186.96,186.25,186.93,35756.0,172.294,172.8579,172.2015,172.8302,35756.0
2020-04-14 13:30:00,186.8,187.04,186.57,186.8,9722.0,172.71,172.9319,172.4974,172.71,9722.0
2020-04-14 13:35:00,186.83,187.2,186.5,187.06,14996.0,172.7377,173.0798,172.4326,172.9504,14996.0
2020-04-14 13:40:00,187.03,187.77,187.0,187.4,12366.0,172.9227,173.6068,172.8949,173.2648,12366.0
2020-04-14 13:45:00,187.45,188.1,187.34,188.09,12834.0,173.311,173.912,173.2093,173.9027,12834.0
2020-04-14 13:50:00,188.09,188.34,187.94,188.1,14975.0,173.9027,174.1339,173.764,173.912,14975.0
2020-04-14 13:55:00,188.12,188.13,187.7,187.7,38024.0,173.9304,173.9397,173.5421,173.5421,38024.0
2020-04-14 14:00:00,187.69,188.04,187.61,187.77,12756.0,173.5329,173.8565,173.4589,173.6068,12756.0
2020-04-14 14:05:00,187.7,187.75,186.92,187.09,29812.0,173.5421,173.5884,172.821,172.9781,29812.0
2020-04-14 14:10:00,187.02,187.4,187.02,187.13,13675.0,172.9134,173.2648,172.9134,173.0151,13675.0
2020-04-14 14:15:00,187.37,187.69,186.99,187.63,6332.0,173.237,173.5329,172.8857,173.4774,6332.0
2020-04-14 14:20:00,187.64,187.76,187.23,187.29,6426.0,173.4867,173.5976,173.1076,173.1631,6426.0
2020-04-14 14:25:00,187.35,187.42,186.88,186.95,10350.0,173.2185,173.2832,172.784,172.8487,10350.0
2020-04-14 14:30:00,187.02,187.19,186.53,186.71,9058.0,172.9134,173.0706,172.4604,172.6268,9058.0
2020-04-14 14:35:00,186.73,187.04,186.69,186.78,22700.0,172.6453,172.9319,172.6083,172.6915,22700.0
2020-04-14 14:40:00,186.83,187.11,186.27,186.29,15224.0,172.7377,172.9966,172.22,172.2385,15224.0
2020-04-14 14:45:00,186.28,186.31,185.95,186.05,5045.0,172.2292,172.257,171.9241,172.0166,5045.0
2020-04-14 14:50:00,186.15,186.65,186.15,186.44,8528.0,172.109,172.5713,172.109,172.3772,8528.0
2020-04-14 14:55:00,186.39,186.66,186.13,186.51,7100.0,172.3309,172.5806,172.0905,172.4419,7100.0
2020-04-14 15:00:00,186.49,186.69,186.35,186.55,7461.0,172.4234,172.6083,172.294,172.4789,7461.0
2020-04-14 15:05:00,186.43,186.45,185.85,185.86,20651.0,172.3679,172.3864,171.8317,171.8409,20651.0
2020-04-14 15:10:00,185.98,186.09,185.47,186.03,27810.0,171.9519,172.0536,171.4803,171.9981,27810.0
2020-04-14 15:15:00,185.97,186.04,185.34,185.42,39283.0,171.9426,172.0073,171.3601,171.4341,39283.0
2020-04-14 15:20:00,185.27,185.48,184.96,185.07,19756.0,171.2954,171.4896,171.0088,171.1105,19756.0
2020-04-14 15:25:00,185.03,185.51,184.95,185.43,31977.0,171.0735,171.5173,170.9996,171.4433,31977.0
2020-04-14 15:30:00,185.35,185.95,185.35,185.64,18888.0,171.3694,171.9241,171.3694,171.6375,18888.0
2020-04-14 15:35:00,185.64,186.13,185.64,185.99,24599.0,171.6375,172.0905,171.6375,171.9611,24599.0
2020-04-14 15:40:00,186.0,186.15,185.58,185.71,25726.0,171.9704,172.109,171.582,171.7022,25726.0
2020-04-14 15:45:00,185.72,186.17,185.65,186.04,28882.0,171.7115,172.1275,171.6468,172.0073,28882.0
2020-04-14 15:50:00,186.04,186.54,185.64,185.91,37466.0,172.0073,172.4696,171.6375,171.8871,37466.0
2020-04-14 15:55:00,185.84,186.01,185.46,185.6,86066.0,171.8224,171.9796,171.4711,171.6005,86066.0
2020-04-15 09:30:00,182.76,184.4,180.5,183.49,47193.0,168.9747,170.491,166.8852,169.6497,47193.0
2020-04-15 09:35:00,183.23,183.36,181.23,182.36,61400.0,169.4093,169.5295,167.5601,168.6049,61400.0
2020-04-15 09:40:00,182.36,183.34,182.14,183.02,67077.0,168.6049,169.511,168.4015,169.2151,67077.0
2020-04-15 09:45:00,183.18,183.63,182.36,183.63,80180.0,169.3631,169.7791,168.6049,169.7791,80180.0
2020-04-15 09:50:00,183.78,185.91,183.78,185.0,66198.0,169.9178,171.8871,169.9178,171.0458,66198.0
2020-04-15 09:55:00,184.85,185.13,184.22,184.4,15487.0,170.9071,171.166,170.3246,170.491,15487.0
2020-04-15 10:00:00,184.39,184.39,183.65,183.8,20159.0,170.4818,170.4818,169.7976,169.9363,20159.0
2020-04-15 10:05:00,183.64,184.19,183.1,184.08,33456.0,169.7884,170.2969,169.2891,170.1952,33456.0
2020-04-15 10:10:00,183.94,184.02,183.01,183.31,14185.0,170.0657,170.1397,169.2059,169.4833,14185.0
2020-04-15 10:15:00,183.16,183.16,180.86,180.91,9107.0,169.3446,169.3446,167.2181,167.2643,9107.0
2020-04-15 10:20:00,180.85,182.05,180.85,180.94,18474.0,167.2088,168.3183,167.2088,167.292,18474.0
2020-04-15 10:25:00,180.78,180.98,180.25,180.98,5770.0,167.1441,167.329,166.6541,167.329,5770.0
2020-04-15 10:30:00,181.02,181.03,180.64,180.64,10034.0,167.366,167.3752,167.0146,167.0146,10034.0
2020-04-15 10:35:00,180.54,181.46,179.71,180.4,12541.0,166.9222,167.7728,166.1548,166.7928,12541.0
2020-04-15 10:40:00,180.4,182.02,180.39,180.75,14109.0,166.7928,168.2906,166.7835,167.1164,14109.0
2020-04-15 10:45:00,180.73,181.13,180.43,180.9,4712.0,167.0979,167.4677,166.8205,167.255,4712.0
2020-04-15 10:50:00,180.61,180.88,180.38,180.65,38595.0,166.9869,167.2365,166.7743,167.0239,38595.0
2020-04-15 10:55:00,180.7,180.79,180.24,180.24,3990.0,167.0701,167.1533,166.6448,166.6448,3990.0
2020-04-15 11:00:00,180.32,180.65,180.07,180.19,7357.0,166.7188,167.0239,166.4876,166.5986,7357.0
2020-04-15 11:05:00,180.11,180.11,179.23,179.47,8951.0,166.5246,166.5246,165.711,165.9329,8951.0
2020-04-15 11:10:00,179.54,180.16,179.28,179.95,6799.0,165.9976,166.5709,165.7572,166.3767,6799.0
2020-04-15 11:15:00,180.09,180.21,179.69,179.83,6523.0,166.5061,166.6171,166.1363,166.2657,6523.0
2020-04-15 11:20:00,179.66,179.87,179.34,179.79,6174.0,166.1086,166.3027,165.8127,166.2288,6174.0
2020-04-15 11:25:00,179.83,180.56,179.64,180.43,9645.0,166.2657,166.9407,166.0901,166.8205,9645.0
2020-04-15 11:30:00,180.3,181.29,180.3,181.16,20854.0,166.7003,167.6156,166.7003,167.4954,20854.0
2020-04-15 11:35:00,180.99,181.12,180.35,180.54,38246.0,167.3382,167.4584,166.7465,166.9222,38246.0
2020-04-15 11:40:00,180.57,180.73,180.34,180.34,17214.0,166.9499,167.0979,166.7373,166.7373,17214.0
2020-04-15 11:45:00,180.35,180.72,180.3,180.72,3476.0,166.7465,167.0886,166.7003,167.0886,3476.0
2020-04-15 11:50:00,180.85,181.32,180.73,180.73,49068.0,167.2088,167.6434,167.0979,167.0979,49068.0
2020-04-15 11:55:00,180.78,181.34,180.73,181.22,4094.0,167.1441,167.6618,167.0979,167.5509,4094.0
2020-04-15 12:00:00,181.08,181.83,180.89,181.8,4783.0,167.4215,168.1149,167.2458,168.0872,4783.0
2020-04-15 12:05:00,181.82,182.45,181.74,182.44,15250.0,168.1056,168.6881,168.0317,168.6789,15250.0
2020-04-15 12:10:00,182.35,182.9,182.25,182.9,25363.0,168.5957,169.1042,168.5032,169.1042,25363.0
2020-04-15 12:15:00,183.09,183.4,182.65,182.72,16856.0,169.2798,169.5665,168.873,168.9378,16856.0
2020-04-15 12:20:00,182.68,183.08,182.68,182.93,7411.0,168.9008,169.2706,168.9008,169.1319,7411.0
2020-04-15 12:25:00,182.85,183.35,182.66,183.26,17921.0,169.058,169.5202,168.8823,169.437,17921.0
2020-04-15 12:30:00,183.28,183.28,182.72,183.0,12197.0,169.4555,169.4555,168.9378,169.1966,12197.0
2020-04-15 12:35:00,182.9,182.9,182.64,182.82,5578.0,169.1042,169.1042,168.8638,169.0302,5578.0
2020-04-15 12:40:00,182.82,183.59,182.73,183.56,6488.0,169.0302,169.7421,168.947,169.7144,6488.0
2020-04-15 12:45:00,183.49,184.26,183.48,184.24,7307.0,169.6497,170.3616,169.6404,170.3431,7307.0
2020-04-15 12:50:00,184.4,184.95,184.38,184.62,15789.0,170.491,170.9996,170.4725,170.6944,15789.0
2020-04-15 12:55:00,184.62,185.49,184.45,185.01,13701.0,170.6944,171.4988,170.5373,171.055,13701.0
2020-04-15 13:00:00,184.96,185.44,184.87,185.16,16152.0,171.0088,171.4526,170.9256,171.1937,16152.0
2020-04-15 13:05:00,185.22,185.3,184.9,185.01,4400.0,171.2492,171.3232,170.9533,171.055,4400.0
2020-04-15 13:10:00,185.09,185.19,184.89,185.11,7850.0,171.129,171.2214,170.9441,171.1475,7850.0
2020-04-15 13:15:00,185.07,185.54,185.0,185.27,11326.0,171.1105,171.5451,171.0458,171.2954,11326.0
2020-04-15 13:20:00,185.25,185.4,185.18,185.28,7408.0,171.2769,171.4156,171.2122,171.3047,7408.0
2020-04-15 13:25:00,185.31,185.36,184.5,184.84,17731.0,171.3324,171.3786,170.5835,170.8978,17731.0
2020-04-15 13:30:00,184.9,184.92,184.08,184.26,10729.0,170.9533,170.9718,170.1952,170.3616,10729.0
2020-04-15 13:35:00,184.19,184.9,184.19,184.75,8257.0,170.2969,170.9533,170.2969,170.8146,8257.0
2020-04-15 13:40:00,184.73,184.96,184.66,184.7,10440.0,170.7961,171.0088,170.7314,170.7684,10440.0
2020-04-15 13:45:00,184.61,184.79,184.49,184.49,7411.0,170.6852,170.8516,170.5742,170.5742,7411.0
2020-04-15 13:50:00,184.62,184.74,184.42,184.42,7909.0,170.6944,170.8054,170.5095,170.5095,7909.0
2020-04-15 13:55:00,184.39,184.62,184.32,184.44,5640.0,170.4818,170.6944,170.4171,170.528,5640.0
2020-04-15 14:00:00,184.5,184.98,184.34,184.9,10607.0,170.5835,171.0273,170.4356,170.9533,10607.0
2020-04-15 14:05:00,185.06,185.37,184.88,185.09,12098.0,171.1013,171.3879,170.9348,171.129,12098.0
2020-04-15 14:10:00,185.08,185.69,185.02,185.41,9984.0,171.1197,171.6837,171.0643,171.4249,9984.0
2020-04-15 14:15:00,185.47,185.47,184.78,185.09,6922.0,171.4803,171.4803,170.8424,171.129,6922.0
2020-04-15 14:20:00,185.06,185.67,184.98,185.67,8040.0,171.1013,171.6652,171.0273,171.6652,8040.0
2020-04-15 14:25:00,185.66,185.95,185.12,185.83,19023.0,171.656,171.9241,171.1567,171.8132,19023.0
2020-04-15 14:30:00,185.9,186.45,185.9,186.18,19209.0,171.8779,172.3864,171.8779,172.1368,19209.0
2020-04-15 14:35:00,186.28,187.19,186.27,187.19,8730.0,172.2292,173.0706,172.22,173.0706,8730.0
2020-04-15 14:40:00,187.09,187.43,186.85,187.1,15105.0,172.9781,173.2925,172.7562,172.9874,15105.0
2020-04-15 14:45:00,187.01,187.21,186.75,186.81,19051.0,172.9042,173.0891,172.6638,172.7193,19051.0
2020-04-15 14:50:00,186.87,187.06,186.42,186.81,25038.0,172.7747,172.9504,172.3587,172.7193,25038.0
2020-04-15 14:55:00,186.74,187.14,186.73,187.05,6439.0,172.6545,173.0244,172.6453,172.9412,6439.0
2020-04-15 15:00:00,186.94,187.54,186.79,187.54,17820.0,172.8395,173.3942,172.7008,173.3942,17820.0
2020-04-15 15:05:00,187.56,187.62,186.83,187.1,18632.0,173.4127,173.4682,172.7377,172.9874,18632.0
2020-04-15 15:10:00,187.1,187.19,186.7,187.18,15848.0,172.9874,173.0706,172.6176,173.0613,15848.0
2020-04-15 15:15:00,187.24,187.59,187.23,187.32,21048.0,173.1168,173.4404,173.1076,173.1908,21048.0
2020-04-15 15:20:00,187.2,187.31,185.87,186.03,27846.0,173.0798,173.1815,171.8502,171.9981,27846.0
2020-04-15 15:25:00,185.98,185.98,184.89,185.0,59549.0,171.9519,171.9519,170.9441,171.0458,59549.0
2020-04-15 15:30:00,185.05,185.21,184.3,184.84,14813.0,171.092,171.2399,170.3986,170.8978,14813.0
2020-04-15 15:35:00,184.79,184.83,184.4,184.51,19192.0,170.8516,170.8886,170.491,170.5927,19192.0
2020-04-15 15:40:00,184.47,184.67,183.93,184.34,23654.0,170.5558,170.7407,170.0565,170.4356,23654.0
2020-04-15 15:45:00,184.34,184.8,184.21,184.25,24964.0,170.4356,170.8609,170.3154,170.3524,24964.0
2020-04-15 15:50:00,184.31,184.33,182.71,182.94,105668.0,170.4078,170.4263,168.9285,169.1412,105668.0
2020-04-15 15:55:00,182.94,183.22,182.28,182.6,155346.0,169.1412,169.4,168.5309,168.8268,155346.0
2020-04-16 09:30:00,184.75,185.2,183.31,184.73,39133.0,170.8146,171.2307,169.4833,170.7961,39133.0
2020-04-16 09:35:00,184.73,185.34,183.62,183.99,4579.0,170.7961,171.3601,169.7699,170.112,4579.0
2020-04-16 09:40:00,184.62,184.62,183.25,183.96,10812.0,170.6944,170.6944,169.4278,170.0842,10812.0
2020-04-16 09:45:00,184.11,184.58,183.87,184.27,17433.0,170.2229,170.6575,170.001,170.3708,17433.0
2020-04-16 09:50:00,184.23,184.51,183.5,184.26,10047.0,170.3339,170.5927,169.6589,170.3616,10047.0
2020-04-16 09:55:00,184.35,185.42,183.43,185.4,17117.0,170.4448,171.4341,169.5942,171.4156,17117.0
2020-04-16 10:00:00,184.83,184.92,183.35,183.35,14968.0,170.8886,170.9718,169.5202,169.5202,14968.0
2020-04-16 10:05:00,183.9,184.0,183.43,183.64,11498.0,170.0288,170.1212,169.5942,169.7884,11498.0
2020-04-16 10:10:00,183.71,184.04,183.5,183.7,4318.0,169.8531,170.1582,169.6589,169.8438,4318.0
2020-04-16 10:15:00,183.85,184.52,183.83,183.86,4507.0,169.9825,170.602,169.964,169.9918,4507.0
2020-04-16 10:20:00,184.11,185.3,183.94,185.03,14218.0,170.2229,171.3232,170.0657,171.0735,14218.0
2020-04-16 10:25:00,185.07,186.35,184.74,185.81,20918.0,171.1105,172.294,170.8054,171.7947,20918.0
2020-04-16 10:30:00,185.93,186.17,185.54,185.58,9140.0,171.9056,172.1275,171.5451,171.582,9140.0
2020-04-16 10:35:00,185.65,186.19,185.41,185.41,14443.0,171.6468,172.146,171.4249,171.4249,14443.0
2020-04-16 10:40:00,185.46,186.61,185.42,186.41,6915.0,171.4711,172.5343,171.4341,172.3494,6915.0
2020-04-16 10:45:00,186.56,186.87,186.08,186.72,13454.0,172.4881,172.7747,172.0443,172.636,13454.0
2020-04-16 10:50:00,186.72,187.59,186.61,187.13,18176.0,172.636,173.4404,172.5343,173.0151,18176.0
2020-04-16 10:55:00,187.17,188.0,187.17,187.56,15680.0,173.0521,173.8195,173.0521,173.4127,15680.0
2020-04-16 11:00:00,187.61,188.23,187.47,188.06,21457.0,173.4589,174.0321,173.3295,173.875,21457.0
2020-04-16 11:05:00,188.08,189.62,188.07,188.97,10552.0,173.8935,175.3173,173.8842,174.7163,10552.0
2020-04-16 11:10:00,188.96,188.97,187.99,188.43,21706.0,174.7071,174.7163,173.8103,174.2171,21706.0
2020-04-16 11:15:00,188.25,188.85,188.11,188.76,11316.0,174.0506,174.6054,173.9212,174.5222,11316.0
2020-04-16 11:20:00,188.76,188.99,188.52,188.81,59998.0,174.5222,174.7348,174.3003,174.5684,59998.0
2020-04-16 11:25:00,188.8,189.67,188.72,189.51,14788.0,174.5592,175.3635,174.4852,175.2156,14788.0
2020-04-16 11:30:00,189.67,189.77,189.19,189.7,16460.0,175.3635,175.456,174.9197,175.3913,16460.0
2020-04-16 11:35:00,189.66,189.88,189.4,189.76,9831.0,175.3543,175.5577,175.1139,175.4467,9831.0
2020-04-16 11:40:00,189.84,190.36,189.27,189.35,28431.0,175.5207,176.0015,174.9937,175.0677,28431.0
2020-04-16 11:45:00,189.35,189.72,189.32,189.66,7793.0,175.0677,175.4098,175.0399,175.3543,7793.0
2020-04-16 11:50:00,189.66,191.33,189.66,191.04,19116.0,175.3543,176.8983,175.3543,176.6302,19116.0
2020-04-16 11:55:00,191.03,191.74,190.9,191.05,19157.0,176.6209,177.2774,176.5008,176.6394,19157.0
2020-04-16 12:00:00,191.06,191.58,190.36,190.61,13265.0,176.6487,177.1295,176.0015,176.2326,13265.0
2020-04-16 12:05:00,190.61,190.86,189.81,190.14,20738.0,176.2326,176.4638,175.493,175.7981,20738.0
2020-04-16 12:10:00,190.13,190.16,189.79,190.14,5675.0,175.7888,175.8166,175.4745,175.7981,5675.0
2020-04-16 12:15:00,190.21,190.21,189.51,189.6,27514.0,175.8628,175.8628,175.2156,175.2988,27514.0
2020-04-16 12:20:00,189.56,189.61,189.16,189.27,7700.0,175.2618,175.3081,174.892,174.9937,7700.0
2020-04-16 12:25:00,189.4,189.49,189.0,189.42,9054.0,175.1139,175.1971,174.7441,175.1324,9054.0
2020-04-16 12:30:00,189.51,189.52,188.64,188.65,6406.0,175.2156,175.2248,174.4112,174.4205,6406.0
2020-04-16 12:35:00,188.74,188.86,188.26,188.36,5050.0,174.5037,174.6146,174.0599,174.1523,5050.0
2020-04-16 12:40:00,188.34,188.7,188.14,188.34,13833.0,174.1339,174.4667,173.9489,174.1339,13833.0
2020-04-16 12:45:00,188.49,188.5,187.77,187.91,16649.0,174.2725,174.2818,173.6068,173.7363,16649.0
2020-04-16 12:50:00,187.68,188.51,187.68,188.47,14095.0,173.5236,174.291,173.5236,174.254,14095.0
2020-04-16 12:55:00,188.39,188.81,188.36,188.58,5551.0,174.1801,174.5684,174.1523,174.3557,5551.0
2020-04-16 13:00:00,188.58,189.12,188.58,188.98,3910.0,174.3557,174.855,174.3557,174.7256,3910.0
2020-04-16 13:05:00,188.94,189.24,188.88,188.93,5753.0,174.6886,174.966,174.6331,174.6793,5753.0
2020-04-16 13:10:00,188.79,189.23,188.66,189.22,4111.0,174.5499,174.9567,174.4297,174.9475,4111.0
2020-04-16 13:15:00,189.16,189.63,189.11,189.53,6900.0,174.892,175.3265,174.8458,175.2341,6900.0
2020-04-16 13:20:00,189.67,189.77,189.34,189.65,3715.0,175.3635,175.456,175.0584,175.345,3715.0
2020-04-16 13:25:00,189.65,190.27,189.48,190.24,7950.0,175.345,175.9183,175.1879,175.8905,7950.0
2020-04-16 13:30:00,190.07,190.52,189.97,190.47,13591.0,175.7334,176.1494,175.6409,176.1032,13591.0
2020-04-16 13:35:00,190.49,190.81,190.41,190.71,5727.0,176.1217,176.4175,176.0477,176.3251,5727.0
2020-04-16 13:40:00,190.89,191.27,190.7,191.2,11657.0,176.4915,176.8428,176.3158,176.7781,11657.0
2020-04-16 13:45:00,191.06,191.16,190.1,190.78,11282.0,176.6487,176.7411,175.7611,176.3898,11282.0
2020-04-16 13:50:00,190.77,190.77,190.06,190.32,7575.0,176.3806,176.3806,175.7241,175.9645,7575.0
2020-04-16 13:55:00,190.34,190.8,190.33,190.61,4100.0,175.983,176.4083,175.9737,176.2326,4100.0
2020-04-16 14:00:00,190.63,191.07,190.26,191.07,9541.0,176.2511,176.6579,175.909,176.6579,9541.0
2020-04-16 14:05:00,191.08,191.38,190.84,191.38,4500.0,176.6672,176.9445,176.4453,176.9445,4500.0
2020-04-16 14:10:00,191.38,192.22,191.19,192.22,13717.0,176.9445,177.7212,176.7689,177.7212,13717.0
2020-04-16 14:15:00,192.23,192.58,191.99,192.17,9409.0,177.7304,178.054,177.5085,177.675,9409.0
2020-04-16 14:20:00,192.11,193.07,191.91,191.97,28184.0,177.6195,178.5071,177.4346,177.49,28184.0
2020-04-16 14:25:00,191.97,193.24,191.87,193.16,28280.0,177.49,178.6643,177.3976,178.5903,28280.0
2020-04-16 14:30:00,193.17,193.63,192.94,193.39,24811.0,178.5995,179.0248,178.3869,178.8029,24811.0
2020-04-16 14:35:00,193.2,193.2,192.72,193.07,16066.0,178.6273,178.6273,178.1835,178.5071,16066.0
2020-04-16 14:40:00,193.08,193.23,192.79,192.96,17781.0,178.5163,178.655,178.2482,178.4054,17781.0
2020-04-16 14:45:00,193.04,193.13,192.5,192.54,19190.0,178.4793,178.5625,177.9801,178.0171,19190.0
2020-04-16 14:50:00,192.44,192.65,191.85,192.57,11627.0,177.9246,178.1188,177.3791,178.0448,11627.0
2020-04-16 14:55:00,192.53,193.02,191.9,191.92,14003.0,178.0078,178.4608,177.4253,177.4438,14003.0
2020-04-16 15:00:00,191.98,192.09,191.28,191.41,9571.0,177.4993,177.601,176.8521,176.9723,9571.0
2020-04-16 15:05:00,191.41,192.26,191.38,192.14,47432.0,176.9723,177.7582,176.9445,177.6472,47432.0
2020-04-16 15:10:00,192.14,192.41,191.85,192.38,62892.0,177.6472,177.8969,177.3791,177.8691,62892.0
2020-04-16 15:15:00,192.14,193.01,192.14,192.86,50398.0,177.6472,178.4516,177.6472,178.3129,50398.0
2020-04-16 15:20:00,192.84,193.31,192.53,193.11,43058.0,178.2944,178.729,178.0078,178.5441,43058.0
2020-04-16 15:25:00,193.1,193.11,192.69,192.84,19319.0,178.5348,178.5441,178.1557,178.2944,19319.0
2020-04-16 15:30:00,192.75,193.39,192.75,193.03,26646.0,178.2112,178.8029,178.2112,178.4701,26646.0
2020-04-16 15:35:00,193.09,193.89,193.09,193.68,54441.0,178.5256,179.2652,178.5256,179.0711,54441.0
2020-04-16 15:40:00,193.68,194.21,193.53,193.53,55676.0,179.0711,179.5611,178.9324,178.9324,55676.0
2020-04-16 15:45:00,193.57,194.59,193.38,194.23,48870.0,178.9694,179.9124,178.7937,179.5796,48870.0
2020-04-16 15:50:00,194.45,196.33,194.45,195.95,131303.0,179.783,181.5212,179.783,181.1698,131303.0
2020-04-16 15:55:00,195.93,196.0,195.19,195.19,140007.0,181.1514,181.2161,180.4672,180.4672,140007.0
2020-04-17 09:30:00,198.63,199.35,196.47,196.47,171957.0,183.6477,184.3134,181.6506,181.6506,171957.0
2020-04-17 09:35:00,196.66,197.95,195.09,196.82,79729.0,181.8263,183.019,180.3747,181.9742,79729.0
2020-04-17 09:40:00,196.5,197.0,194.01,194.51,70674.0,181.6784,182.1406,179.3762,179.8385,70674.0
2020-04-17 09:45:00,194.15,194.72,193.02,193.49,55063.0,179.5056,180.0326,178.4608,178.8954,55063.0
2020-04-17 09:50:00,193.46,193.46,190.7,191.25,35563.0,178.8677,178.8677,176.3158,176.8244,35563.0
2020-04-17 09:55:00,191.34,192.82,191.15,192.54,35020.0,176.9076,178.2759,176.7319,178.0171,35020.0
2020-04-17 10:00:00,192.39,193.23,191.89,192.6,25411.0,177.8784,178.655,177.4161,178.0725,25411.0
2020-04-17 10:05:00,192.73,195.42,192.55,194.88,38182.0,178.1927,180.6798,178.0263,180.1806,38182.0
2020-04-17 10:10:00,195.2,195.35,194.13,194.38,23665.0,180.4764,180.6151,179.4871,179.7183,23665.0
2020-04-17 10:15:00,194.25,194.38,193.72,194.01,16171.0,179.5981,179.7183,179.108,179.3762,16171.0
2020-04-17 10:20:00,194.22,194.91,194.18,194.44,15168.0,179.5703,180.2083,179.5334,179.7737,15168.0
2020-04-17 10:25:00,194.57,194.88,193.92,193.97,23642.0,179.8939,180.1806,179.293,179.3392,23642.0
2020-04-17 10:30:00,193.78,194.21,193.51,193.99,12785.0,179.1635,179.5611,178.9139,179.3577,12785.0
2020-04-17 10:35:00,193.79,194.0,193.47,193.76,14453.0,179.1728,179.3669,178.8769,179.145,14453.0
2020-04-17 10:40:00,193.84,194.24,193.65,194.12,15263.0,179.219,179.5888,179.0433,179.4779,15263.0
2020-04-17 10:45:00,193.96,194.08,193.33,193.67,19462.0,179.3299,179.4409,178.7475,179.0618,19462.0
2020-04-17 10:50:00,193.67,194.14,193.58,193.74,17189.0,179.0618,179.4964,178.9786,179.1265,17189.0
2020-04-17 10:55:00,193.66,193.66,192.19,192.58,28052.0,179.0526,179.0526,177.6935,178.054,28052.0
2020-04-17 11:00:00,192.6,193.44,192.36,193.15,21895.0,178.0725,178.8492,177.8506,178.581,21895.0
2020-04-17 11:05:00,193.0,193.2,192.7,192.76,8600.0,178.4424,178.6273,178.165,178.2205,8600.0
2020-04-17 11:10:00,192.86,193.07,192.62,192.99,14357.0,178.3129,178.5071,178.091,178.4331,14357.0
2020-04-17 11:15:00,193.0,193.0,192.3,192.8,15630.0,178.4424,178.4424,177.7952,178.2574,15630.0
2020-04-17 11:20:00,192.83,193.44,192.83,193.25,8876.0,178.2852,178.8492,178.2852,178.6735,8876.0
2020-04-17 11:25:00,192.83,193.12,192.62,193.12,17776.0,178.2852,178.5533,178.091,178.5533,17776.0
2020-04-17 11:30:00,193.22,193.52,192.68,193.47,26126.0,178.6458,178.9231,178.1465,178.8769,26126.0
2020-04-17 11:35:00,193.55,193.68,192.84,192.88,19125.0,178.9509,179.0711,178.2944,178.3314,19125.0
2020-04-17 11:40:00,192.85,193.42,192.73,193.01,18876.0,178.3037,178.8307,178.1927,178.4516,18876.0
2020-04-17 11:45:00,192.94,193.09,192.63,192.94,23281.0,178.3869,178.5256,178.1003,178.3869,23281.0
2020-04-17 11:50:00,192.85,193.45,192.85,193.02,17128.0,178.3037,178.8584,178.3037,178.4608,17128.0
2020-04-17 11:55:00,193.14,193.15,192.87,193.04,21910.0,178.5718,178.581,178.3222,178.4793,21910.0
2020-04-17 12:00:00,193.03,193.08,192.37,192.4,15963.0,178.4701,178.5163,177.8599,177.8876,15963.0
2020-04-17 12:05:00,192.47,192.54,191.6,191.8,35378.0,177.9523,178.0171,177.148,177.3329,35378.0
2020-04-17 12:10:00,191.8,192.63,191.61,192.36,8725.0,177.3329,178.1003,177.1572,177.8506,8725.0
2020-04-17 12:15:00,192.32,192.86,192.19,192.86,8086.0,177.8136,178.3129,177.6935,178.3129,8086.0
2020-04-17 12:20:00,192.8,192.8,192.31,192.49,8940.0,178.2574,178.2574,177.8044,177.9708,8940.0
2020-04-17 12:25:00,192.43,193.06,192.43,192.94,20953.0,177.9153,178.4978,177.9153,178.3869,20953.0
2020-04-17 12:30:00,192.98,193.04,192.58,192.65,11973.0,178.4239,178.4793,178.054,178.1188,11973.0
2020-04-17 12:35:00,192.73,193.09,192.55,192.75,10377.0,178.1927,178.5256,178.0263,178.2112,10377.0
2020-04-17 12:40:00,192.81,193.03,192.71,192.76,23710.0,178.2667,178.4701,178.1742,178.2205,23710.0
2020-04-17 12:45:00,192.71,193.05,192.37,193.05,11814.0,178.1742,178.4886,177.8599,178.4886,11814.0
2020-04-17 12:50:00,192.99,193.14,192.82,193.04,7572.0,178.4331,178.5718,178.2759,178.4793,7572.0
2020-04-17 12:55:00,192.88,193.03,192.8,192.96,11456.0,178.3314,178.4701,178.2574,178.4054,11456.0
2020-04-17 13:00:00,192.97,193.27,192.85,192.91,11330.0,178.4146,178.692,178.3037,178.3591,11330.0
2020-04-17 13:05:00,192.92,193.07,192.87,193.0,12655.0,178.3684,178.5071,178.3222,178.4424,12655.0
2020-04-17 13:10:00,192.96,193.22,192.91,192.92,10137.0,178.4054,178.6458,178.3591,178.3684,10137.0
2020-04-17 13:15:00,192.97,193.3,192.84,193.26,9134.0,178.4146,178.7197,178.2944,178.6827,9134.0
2020-04-17 13:20:00,193.21,193.26,192.92,192.98,6325.0,178.6365,178.6827,178.3684,178.4239,6325.0
2020-04-17 13:25:00,192.99,193.14,192.94,193.08,7593.0,178.4331,178.5718,178.3869,178.5163,7593.0
2020-04-17 13:30:00,193.14,193.31,193.05,193.11,11783.0,178.5718,178.729,178.4886,178.5441,11783.0
2020-04-17 13:35:00,193.11,193.41,193.11,193.38,6359.0,178.5441,178.8214,178.5441,178.7937,6359.0
2020-04-17 13:40:00,193.31,193.35,193.14,193.3,18345.0,178.729,178.766,178.5718,178.7197,18345.0
2020-04-17 13:45:00,193.23,193.26,192.8,192.93,17796.0,178.655,178.6827,178.2574,178.3776,17796.0
2020-04-17 13:50:00,192.87,193.02,192.7,192.81,16114.0,178.3222,178.4608,178.165,178.2667,16114.0
2020-04-17 13:55:00,192.95,193.2,192.82,193.16,9009.0,178.3961,178.6273,178.2759,178.5903,9009.0
2020-04-17 14:00:00,193.09,193.16,192.8,192.8,8718.0,178.5256,178.5903,178.2574,178.2574,8718.0
2020-04-17 14:05:00,192.88,193.04,192.73,192.98,14811.0,178.3314,178.4793,178.1927,178.4239,14811.0
2020-04-17 14:10:00,192.89,192.99,192.7,192.81,24348.0,178.3407,178.4331,178.165,178.2667,24348.0
2020-04-17 14:15:00,192.75,192.92,192.68,192.89,8756.0,178.2112,178.3684,178.1465,178.3407,8756.0
2020-04-17 14:20:00,192.88,192.96,192.8,192.92,22329.0,178.3314,178.4054,178.2574,178.3684,22329.0
2020-04-17 14:25:00,192.91,193.15,192.8,192.88,9340.0,178.3591,178.581,178.2574,178.3314,9340.0
2020-04-17 14:30:00,192.89,193.07,192.64,192.64,14328.0,178.3407,178.5071,178.1095,178.1095,14328.0
2020-04-17 14:35:00,192.62,192.87,192.44,192.74,21012.0,178.091,178.3222,177.9246,178.202,21012.0
2020-04-17 14:40:00,192.91,192.91,192.47,192.55,41771.0,178.3591,178.3591,177.9523,178.0263,41771.0
2020-04-17 14:45:00,192.52,192.83,192.45,192.68,23103.0,177.9986,178.2852,177.9338,178.1465,23103.0
2020-04-17 14:50:00,192.73,192.87,192.5,192.58,27927.0,178.1927,178.3222,177.9801,178.054,27927.0
2020-04-17 14:55:00,192.67,192.92,192.6,192.87,20866.0,178.1372,178.3684,178.0725,178.3222,20866.0
2020-04-17 15:00:00,192.91,193.16,192.58,193.11,40533.0,178.3591,178.5903,178.054,178.5441,40533.0
2020-04-17 15:05:00,193.15,193.2,191.83,191.91,27175.0,178.581,178.6273,177.3606,177.4346,27175.0
2020-04-17 15:10:00,191.88,192.16,191.81,192.03,38082.0,177.4068,177.6657,177.3421,177.5455,38082.0
2020-04-17 15:15:00,192.04,192.34,191.9,192.22,11909.0,177.5548,177.8321,177.4253,177.7212,11909.0
2020-04-17 15:20:00,192.28,192.41,191.99,192.11,14965.0,177.7767,177.8969,177.5085,177.6195,14965.0
2020-04-17 15:25:00,192.23,192.41,192.02,192.27,14680.0,177.7304,177.8969,177.5363,177.7674,14680.0
2020-04-17 15:30:00,192.24,192.95,192.24,192.9,25767.0,177.7397,178.3961,177.7397,178.3499,25767.0
2020-04-17 15:35:00,192.96,193.26,192.89,193.03,22785.0,178.4054,178.6827,178.3407,178.4701,22785.0
2020-04-17 15:40:00,192.99,193.13,192.89,193.03,24847.0,178.4331,178.5625,178.3407,178.4701,24847.0
2020-04-17 15:45:00,193.01,193.5,192.9,193.37,24644.0,178.4516,178.9046,178.3499,178.7844,24644.0
2020-04-17 15:50:00,193.5,195.02,193.42,193.96,63834.0,178.9046,180.31,178.8307,179.3299,63834.0
2020-04-17 15:55:00,194.1,194.25,193.64,194.2,130823.0,179.4594,179.5981,179.0341,179.5518,130823.0
2020-04-20 09:30:00,191.49,192.0,189.56,191.0,43004.0,177.0463,177.5178,175.2618,176.5932,43004.0
2020-04-20 09:35:00,191.06,191.96,190.06,191.34,15881.0,176.6487,177.4808,175.7241,176.9076,15881.0
2020-04-20 09:40:00,191.52,192.87,191.37,192.4,11433.0,177.074,178.3222,176.9353,177.8876,11433.0
2020-04-20 09:45:00,192.28,193.0,191.93,192.77,7035.0,177.7767,178.4424,177.4531,178.2297,7035.0
2020-04-20 09:50:00,192.65,192.65,191.03,191.66,12267.0,178.1188,178.1188,176.6209,177.2034,12267.0
2020-04-20 09:55:00,191.73,192.14,191.55,192.14,2525.0,177.2681,177.6472,177.1017,177.6472,2525.0
2020-04-20 10:00:00,192.14,192.49,191.62,192.25,8181.0,177.6472,177.9708,177.1664,177.7489,8181.0
2020-04-20 10:05:00,192.27,192.61,192.03,192.61,7624.0,177.7674,178.0818,177.5455,178.0818,7624.0
2020-04-20 10:10:00,192.67,192.82,192.29,192.46,11546.0,178.1372,178.2759,177.7859,177.9431,11546.0
2020-04-20 10:15:00,192.41,193.32,192.31,193.03,13491.0,177.8969,178.7382,177.8044,178.4701,13491.0
2020-04-20 10:20:00,193.16,193.16,192.42,192.71,6285.0,178.5903,178.5903,177.9061,178.1742,6285.0
2020-04-20 10:25:00,192.37,192.84,192.37,192.84,6346.0,177.8599,178.2944,177.8599,178.2944,6346.0
2020-04-20 10:30:00,192.69,192.85,192.3,192.34,4274.0,178.1557,178.3037,177.7952,177.8321,4274.0
2020-04-20 10:35:00,192.47,192.58,192.22,192.44,13685.0,177.9523,178.054,177.7212,177.9246,13685.0
2020-04-20 10:40:00,192.35,192.82,192.09,192.82,15567.0,177.8414,178.2759,177.601,178.2759,15567.0
2020-04-20 10:45:00,192.7,192.91,191.84,191.85,8530.0,178.165,178.3591,177.3699,177.3791,8530.0
2020-04-20 10:50:00,191.73,192.34,191.59,191.81,23615.0,177.2681,177.8321,177.1387,177.3421,23615.0
2020-04-20 10:55:00,191.87,192.46,191.79,191.86,8274.0,177.3976,177.9431,177.3236,177.3883,8274.0
2020-04-20 11:00:00,191.89,192.06,191.68,191.89,7781.0,177.4161,177.5733,177.2219,177.4161,7781.0
2020-04-20 11:05:00,191.94,192.7,191.87,192.11,7509.0,177.4623,178.165,177.3976,177.6195,7509.0
2020-04-20 11:10:00,192.09,192.1,191.42,191.69,22904.0,177.601,177.6102,176.9815,177.2312,22904.0
2020-04-20 11:15:00,191.63,191.87,191.41,191.46,13697.0,177.1757,177.3976,176.9723,177.0185,13697.0
2020-04-20 11:20:00,191.45,191.87,191.35,191.77,4882.0,177.0093,177.3976,176.9168,177.3051,4882.0
2020-04-20 11:25:00,191.83,191.96,191.42,191.67,6907.0,177.3606,177.4808,176.9815,177.2127,6907.0
2020-04-20 11:30:00,191.66,192.04,191.44,191.86,8071.0,177.2034,177.5548,177.0,177.3883,8071.0
2020-04-20 11:35:00,191.92,193.15,191.92,193.06,6475.0,177.4438,178.581,177.4438,178.4978,6475.0
2020-04-20 11:40:00,193.06,193.2,192.54,192.64,7947.0,178.4978,178.6273,178.0171,178.1095,7947.0
2020-04-20 11:45:00,192.71,192.71,192.04,192.35,5623.0,178.1742,178.1742,177.5548,177.8414,5623.0
2020-04-20 11:50:00,192.33,193.03,192.27,193.03,3407.0,177.8229,178.4701,177.7674,178.4701,3407.0
2020-04-20 11:55:00,193.13,193.53,193.13,193.16,2918.0,178.5625,178.9324,178.5625,178.5903,2918.0
2020-04-20 12:00:00,193.16,193.2,192.71,192.78,4901.0,178.5903,178.6273,178.1742,178.2389,4901.0
2020-04-20 12:05:00,192.84,193.06,192.81,192.98,4230.0,178.2944,178.4978,178.2667,178.4239,4230.0
2020-04-20 12:10:00,193.01,193.02,192.77,193.02,4295.0,178.4516,178.4608,178.2297,178.4608,4295.0
2020-04-20 12:15:00,193.02,193.02,192.77,192.78,2882.0,178.4608,178.4608,178.2297,178.2389,2882.0
2020-04-20 12:20:00,192.89,193.0,192.63,192.91,5286.0,178.3407,178.4424,178.1003,178.3591,5286.0
2020-04-20 12:25:00,193.03,193.09,192.68,192.68,9040.0,178.4701,178.5256,178.1465,178.1465,9040.0
2020-04-20 12:30:00,192.76,192.99,192.65,192.65,2477.0,178.2205,178.4331,178.1188,178.1188,2477.0
2020-04-20 12:35:00,192.65,192.72,192.2,192.27,9137.0,178.1188,178.1835,177.7027,177.7674,9137.0
2020-04-20 12:40:00,192.34,192.44,192.17,192.39,2214.0,177.8321,177.9246,177.675,177.8784,2214.0
2020-04-20 12:45:00,192.37,192.54,192.19,192.41,2597.0,177.8599,178.0171,177.6935,177.8969,2597.0
2020-04-20 12:50:00,192.41,192.44,191.85,192.0,8265.0,177.8969,177.9246,177.3791,177.5178,8265.0
2020-04-20 12:55:00,192.0,192.25,191.9,191.97,4827.0,177.5178,177.7489,177.4253,177.49,4827.0
2020-04-20 13:00:00,191.96,191.98,191.73,191.73,24360.0,177.4808,177.4993,177.2681,177.2681,24360.0
2020-04-20 13:05:00,191.84,192.01,191.79,191.92,3840.0,177.3699,177.527,177.3236,177.4438,3840.0
2020-04-20 13:10:00,191.89,191.89,191.51,191.52,4735.0,177.4161,177.4161,177.0647,177.074,4735.0
2020-04-20 13:15:00,191.65,191.94,191.6,191.76,3930.0,177.1942,177.4623,177.148,177.2959,3930.0
2020-04-20 13:20:00,191.79,191.89,191.4,191.58,5191.0,177.3236,177.4161,176.963,177.1295,5191.0
2020-04-20 13:25:00,191.54,191.88,191.54,191.72,6365.0,177.0925,177.4068,177.0925,177.2589,6365.0
2020-04-20 13:30:00,191.84,191.88,191.59,191.86,15033.0,177.3699,177.4068,177.1387,177.3883,15033.0
2020-04-20 13:35:00,191.81,191.97,191.75,191.87,8845.0,177.3421,177.49,177.2866,177.3976,8845.0
2020-04-20 13:40:00,191.94,192.26,191.82,191.82,3190.0,177.4623,177.7582,177.3514,177.3514,3190.0
2020-04-20 13:45:00,192.06,192.06,191.78,191.9,2020.0,177.5733,177.5733,177.3144,177.4253,2020.0
2020-04-20 13:50:00,191.93,192.07,191.84,191.94,3780.0,177.4531,177.5825,177.3699,177.4623,3780.0
2020-04-20 13:55:00,191.94,192.02,191.8,191.97,13772.0,177.4623,177.5363,177.3329,177.49,13772.0
2020-04-20 14:00:00,191.92,192.37,191.91,192.11,8280.0,177.4438,177.8599,177.4346,177.6195,8280.0
2020-04-20 14:05:00,192.16,192.3,192.03,192.09,4835.0,177.6657,177.7952,177.5455,177.601,4835.0
2020-04-20 14:10:00,192.03,192.06,191.83,191.97,24649.0,177.5455,177.5733,177.3606,177.49,24649.0
2020-04-20 14:15:00,191.94,192.08,191.8,191.91,10137.0,177.4623,177.5917,177.3329,177.4346,10137.0
2020-04-20 14:20:00,192.04,192.08,191.87,192.0,22865.0,177.5548,177.5917,177.3976,177.5178,22865.0
2020-04-20 14:25:00,191.98,192.04,191.69,191.75,22195.0,177.4993,177.5548,177.2312,177.2866,22195.0
2020-04-20 14:30:00,191.85,192.19,191.85,192.06,13106.0,177.3791,177.6935,177.3791,177.5733,13106.0
2020-04-20 14:35:00,192.13,192.24,191.8,191.87,8102.0,177.638,177.7397,177.3329,177.3976,8102.0
2020-04-20 14:40:00,191.93,192.0,191.6,191.88,17404.0,177.4531,177.5178,177.148,177.4068,17404.0
2020-04-20 14:45:00,191.93,192.19,191.76,192.06,13978.0,177.4531,177.6935,177.2959,177.5733,13978.0
2020-04-20 14:50:00,192.05,192.05,191.53,191.7,25602.0,177.564,177.564,177.0832,177.2404,25602.0
2020-04-20 14:55:00,191.63,191.82,191.17,191.43,44820.0,177.1757,177.3514,176.7504,176.9908,44820.0
2020-04-20 15:00:00,191.48,191.76,190.72,190.97,26572.0,177.037,177.2959,176.3343,176.5655,26572.0
2020-04-20 15:05:00,190.96,190.96,190.26,190.39,7977.0,176.5562,176.5562,175.909,176.0292,7977.0
2020-04-20 15:10:00,190.39,190.57,189.83,189.89,7589.0,176.0292,176.1956,175.5115,175.5669,7589.0
2020-04-20 15:15:00,189.93,190.03,189.33,189.33,4975.0,175.6039,175.6964,175.0492,175.0492,4975.0
2020-04-20 15:20:00,189.3,189.5,189.11,189.47,6715.0,175.0214,175.2064,174.8458,175.1786,6715.0
2020-04-20 15:25:00,189.38,189.59,189.18,189.5,10625.0,175.0954,175.2896,174.9105,175.2064,10625.0
2020-04-20 15:30:00,189.47,189.94,189.13,189.81,9557.0,175.1786,175.6132,174.8643,175.493,9557.0
2020-04-20 15:35:00,189.8,189.8,189.18,189.18,6235.0,175.4837,175.4837,174.9105,174.9105,6235.0
2020-04-20 15:40:00,189.23,189.51,188.78,188.93,12331.0,174.9567,175.2156,174.5407,174.6793,12331.0
2020-04-20 15:45:00,188.95,189.42,188.68,189.18,14223.0,174.6978,175.1324,174.4482,174.9105,14223.0
2020-04-20 15:50:00,189.39,189.39,188.38,188.96,21795.0,175.1047,175.1047,174.1708,174.7071,21795.0
2020-04-20 15:55:00,189.02,189.28,188.42,188.43,50375.0,174.7626,175.0029,174.2078,174.2171,50375.0
2020-04-21 09:30:00,184.04,185.94,183.05,185.9,39814.0,170.1582,171.9149,169.2429,171.8779,39814.0
2020-04-21 09:35:00,184.16,185.0,183.54,183.54,39549.0,170.2691,171.0458,169.6959,169.6959,39549.0
2020-04-21 09:40:00,183.54,184.05,183.26,183.47,10062.0,169.6959,170.1674,169.437,169.6312,10062.0
2020-04-21 09:45:00,183.33,185.26,183.27,185.24,12833.0,169.5017,171.2862,169.4463,171.2677,12833.0
2020-04-21 09:50:00,186.06,186.93,185.22,186.23,18994.0,172.0258,172.8302,171.2492,172.183,18994.0
2020-04-21 09:55:00,186.28,188.0,186.19,187.52,31375.0,172.2292,173.8195,172.146,173.3757,31375.0
2020-04-21 10:00:00,187.52,187.84,186.03,186.69,7204.0,173.3757,173.6716,171.9981,172.6083,7204.0
2020-04-21 10:05:00,186.91,186.91,185.91,186.04,12468.0,172.8117,172.8117,171.8871,172.0073,12468.0
2020-04-21 10:10:00,186.31,186.31,185.74,186.21,7483.0,172.257,172.257,171.73,172.1645,7483.0
2020-04-21 10:15:00,186.27,186.4,185.43,185.67,3288.0,172.22,172.3402,171.4433,171.6652,3288.0
2020-04-21 10:20:00,185.78,186.27,185.7,186.05,3493.0,171.7669,172.22,171.693,172.0166,3493.0
2020-04-21 10:25:00,186.03,186.26,185.8,186.01,9265.0,171.9981,172.2107,171.7854,171.9796,9265.0
2020-04-21 10:30:00,186.29,186.29,184.97,185.19,18644.0,172.2385,172.2385,171.018,171.2214,18644.0
2020-04-21 10:35:00,184.97,184.97,184.0,184.1,8985.0,171.018,171.018,170.1212,170.2137,8985.0
2020-04-21 10:40:00,184.0,184.02,183.58,183.95,10601.0,170.1212,170.1397,169.7329,170.075,10601.0
2020-04-21 10:45:00,183.93,183.93,183.2,183.2,6186.0,170.0565,170.0565,169.3816,169.3816,6186.0
2020-04-21 10:50:00,183.27,183.47,183.12,183.43,11377.0,169.4463,169.6312,169.3076,169.5942,11377.0
2020-04-21 10:55:00,183.31,183.58,182.19,182.29,14073.0,169.4833,169.7329,168.4477,168.5402,14073.0
2020-04-21 11:00:00,182.23,182.95,181.95,182.64,8054.0,168.4847,169.1504,168.2258,168.8638,8054.0
2020-04-21 11:05:00,182.75,182.81,182.65,182.79,29966.0,168.9655,169.021,168.873,169.0025,29966.0
2020-04-21 11:10:00,182.89,183.14,182.0,182.23,11448.0,169.0949,169.3261,168.2721,168.4847,11448.0
2020-04-21 11:15:00,182.2,182.34,181.82,182.32,8271.0,168.457,168.5864,168.1056,168.5679,8271.0
2020-04-21 11:20:00,182.37,182.99,182.09,182.36,18089.0,168.6142,169.1874,168.3553,168.6049,18089.0
2020-04-21 11:25:00,182.3,182.41,181.46,181.63,5053.0,168.5494,168.6511,167.7728,167.93,5053.0
2020-04-21 11:30:00,181.78,183.05,181.78,182.46,7806.0,168.0687,169.2429,168.0687,168.6974,7806.0
2020-04-21 11:35:00,182.42,182.42,181.89,182.32,4937.0,168.6604,168.6604,168.1704,168.5679,4937.0
2020-04-21 11:40:00,182.22,182.43,181.93,182.09,4355.0,168.4755,168.6696,168.2073,168.3553,4355.0
2020-04-21 11:45:00,181.9,182.37,181.9,182.16,5679.0,168.1796,168.6142,168.1796,168.42,5679.0
2020-04-21 11:50:00,182.16,182.37,182.06,182.28,2938.0,168.42,168.6142,168.3275,168.5309,2938.0
2020-04-21 11:55:00,182.34,182.53,181.98,182.14,23255.0,168.5864,168.7621,168.2536,168.4015,23255.0
2020-04-21 12:00:00,182.27,182.3,181.85,182.08,4135.0,168.5217,168.5494,168.1334,168.346,4135.0
2020-04-21 12:05:00,181.84,182.47,181.84,182.08,9298.0,168.1241,168.7066,168.1241,168.346,9298.0
2020-04-21 12:10:00,182.03,182.93,181.98,182.17,20087.0,168.2998,169.1319,168.2536,168.4292,20087.0
2020-04-21 12:15:00,182.32,182.43,181.96,182.07,8800.0,168.5679,168.6696,168.2351,168.3368,8800.0
2020-04-21 12:20:00,182.28,182.44,181.88,182.04,8926.0,168.5309,168.6789,168.1611,168.309,8926.0
2020-04-21 12:25:00,182.11,182.29,181.92,182.0,4933.0,168.3738,168.5402,168.1981,168.2721,4933.0
2020-04-21 12:30:00,181.94,181.94,181.31,181.47,5485.0,168.2166,168.2166,167.6341,167.782,5485.0
2020-04-21 12:35:00,181.45,181.56,181.3,181.3,4296.0,167.7636,167.8653,167.6249,167.6249,4296.0
2020-04-21 12:40:00,181.41,181.49,180.89,181.01,9612.0,167.7266,167.8005,167.2458,167.3567,9612.0
2020-04-21 12:45:00,180.95,181.16,180.71,181.15,5823.0,167.3013,167.4954,167.0794,167.4862,5823.0
2020-04-21 12:50:00,181.52,181.92,181.49,181.92,5364.0,167.8283,168.1981,167.8005,168.1981,5364.0
2020-04-21 12:55:00,181.99,182.1,180.95,181.03,31846.0,168.2628,168.3645,167.3013,167.3752,31846.0
2020-04-21 13:00:00,181.24,181.46,180.92,180.92,13736.0,167.5694,167.7728,167.2735,167.2735,13736.0
2020-04-21 13:05:00,180.73,181.08,180.73,181.0,4000.0,167.0979,167.4215,167.0979,167.3475,4000.0
2020-04-21 13:10:00,180.95,181.32,180.75,181.12,18868.0,167.3013,167.6434,167.1164,167.4584,18868.0
2020-04-21 13:15:00,181.17,181.41,180.96,181.01,13849.0,167.5047,167.7266,167.3105,167.3567,13849.0
2020-04-21 13:20:00,181.0,181.59,180.94,181.3,9044.0,167.3475,167.893,167.292,167.6249,9044.0
2020-04-21 13:25:00,181.17,181.39,179.76,180.84,33164.0,167.5047,167.7081,166.201,167.1996,33164.0
2020-04-21 13:30:00,181.01,181.01,179.87,180.17,38623.0,167.3567,167.3567,166.3027,166.5801,38623.0
2020-04-21 13:35:00,180.25,180.93,180.0,180.3,13921.0,166.6541,167.2828,166.4229,166.7003,13921.0
2020-04-21 13:40:00,180.37,180.77,180.0,180.16,11855.0,166.765,167.1348,166.4229,166.5709,11855.0
2020-04-21 13:45:00,180.16,180.31,179.92,180.11,9383.0,166.5709,166.7095,166.349,166.5246,9383.0
2020-04-21 13:50:00,180.1,180.53,179.89,179.96,10579.0,166.5154,166.9129,166.3212,166.3859,10579.0
2020-04-21 13:55:00,180.0,180.07,179.41,179.48,40595.0,166.4229,166.4876,165.8774,165.9421,40595.0
2020-04-21 14:00:00,179.51,179.51,179.13,179.3,5257.0,165.9699,165.9699,165.6185,165.7757,5257.0
2020-04-21 14:05:00,179.21,179.73,179.2,179.7,5926.0,165.6925,166.1733,165.6833,166.1456,5926.0
2020-04-21 14:10:00,179.64,180.08,179.6,180.01,6086.0,166.0901,166.4969,166.0531,166.4322,6086.0
2020-04-21 14:15:00,180.07,180.37,179.95,180.13,9389.0,166.4876,166.765,166.3767,166.5431,9389.0
2020-04-21 14:20:00,180.02,180.88,179.93,180.79,8320.0,166.4414,167.2365,166.3582,167.1533,8320.0
2020-04-21 14:25:00,180.69,181.3,180.02,180.08,10449.0,167.0609,167.6249,166.4414,166.4969,10449.0
2020-04-21 14:30:00,179.98,180.22,179.64,179.77,7803.0,166.4044,166.6263,166.0901,166.2103,7803.0
2020-04-21 14:35:00,179.77,179.94,178.96,179.15,10610.0,166.2103,166.3674,165.4614,165.637,10610.0
2020-04-21 14:40:00,179.14,179.14,178.43,178.64,9317.0,165.6278,165.6278,164.9713,165.1655,9317.0
2020-04-21 14:45:00,178.6,178.95,178.53,178.8,8837.0,165.1285,165.4521,165.0638,165.3134,8837.0
2020-04-21 14:50:00,178.84,179.43,178.68,179.33,8289.0,165.3504,165.8959,165.2025,165.8035,8289.0
2020-04-21 14:55:00,179.28,179.39,178.93,179.17,12498.0,165.7572,165.8589,165.4336,165.6555,12498.0
2020-04-21 15:00:00,179.22,179.46,179.07,179.16,6261.0,165.7018,165.9237,165.5631,165.6463,6261.0
2020-04-21 15:05:00,179.31,179.36,178.32,178.48,19360.0,165.785,165.8312,164.8696,165.0176,19360.0
2020-04-21 15:10:00,178.55,179.13,178.39,179.09,11886.0,165.0823,165.6185,164.9344,165.5816,11886.0
2020-04-21 15:15:00,179.14,179.59,178.91,179.09,21135.0,165.6278,166.0438,165.4151,165.5816,21135.0
2020-04-21 15:20:00,178.91,179.48,178.86,179.02,12099.0,165.4151,165.9421,165.3689,165.5168,12099.0
2020-04-21 15:25:00,179.09,179.41,178.87,179.09,32004.0,165.5816,165.8774,165.3782,165.5816,32004.0
2020-04-21 15:30:00,179.17,179.56,178.76,179.03,34529.0,165.6555,166.0161,165.2765,165.5261,34529.0
2020-04-21 15:35:00,178.98,179.91,178.92,178.99,38119.0,165.4799,166.3397,165.4244,165.4891,38119.0
2020-04-21 15:40:00,179.01,179.75,178.77,179.21,38621.0,165.5076,166.1918,165.2857,165.6925,38621.0
2020-04-21 15:45:00,179.13,179.31,178.72,178.89,30428.0,165.6185,165.785,165.2395,165.3966,30428.0
2020-04-21 15:50:00,178.79,178.8,177.93,177.94,58641.0,165.3042,165.3134,164.5091,164.5183,58641.0
2020-04-21 15:55:00,177.99,178.76,177.75,177.78,95182.0,164.5645,165.2765,164.3426,164.3704,95182.0
2020-04-22 09:30:00,182.94,184.39,182.33,184.39,27248.0,169.1412,170.4818,168.5772,170.4818,27248.0
2020-04-22 09:35:00,184.37,184.42,182.95,182.96,13824.0,170.4633,170.5095,169.1504,169.1597,13824.0
2020-04-22 09:40:00,183.24,184.15,182.69,183.12,15633.0,169.4185,170.2599,168.91,169.3076,15633.0
2020-04-22 09:45:00,183.1,183.1,182.32,182.64,10271.0,169.2891,169.2891,168.5679,168.8638,10271.0
2020-04-22 09:50:00,182.69,183.17,182.0,182.18,20433.0,168.91,169.3538,168.2721,168.4385,20433.0
2020-04-22 09:55:00,182.34,182.34,181.55,182.11,19388.0,168.5864,168.5864,167.856,168.3738,19388.0
2020-04-22 10:00:00,182.26,182.68,181.59,182.01,23978.0,168.5125,168.9008,167.893,168.2813,23978.0
2020-04-22 10:05:00,182.05,182.09,181.65,181.78,7001.0,168.3183,168.3553,167.9485,168.0687,7001.0
2020-04-22 10:10:00,181.91,182.11,181.4,181.5,7383.0,168.1889,168.3738,167.7173,167.8098,7383.0
2020-04-22 10:15:00,181.33,181.51,180.85,181.3,7613.0,167.6526,167.819,167.2088,167.6249,7613.0
2020-04-22 10:20:00,181.41,182.24,181.28,182.24,7658.0,167.7266,168.494,167.6064,168.494,7658.0
2020-04-22 10:25:00,182.24,182.6,182.08,182.33,4150.0,168.494,168.8268,168.346,168.5772,4150.0
2020-04-22 10:30:00,182.25,182.59,182.12,182.16,7634.0,168.5032,168.8176,168.383,168.42,7634.0
2020-04-22 10:35:00,182.1,183.12,182.03,183.1,63386.0,168.3645,169.3076,168.2998,169.2891,63386.0
2020-04-22 10:40:00,183.06,183.7,182.92,183.52,32855.0,169.2521,169.8438,169.1227,169.6774,32855.0
2020-04-22 10:45:00,183.61,183.67,183.33,183.63,7766.0,169.7606,169.8161,169.5017,169.7791,7766.0
2020-04-22 10:50:00,183.67,183.78,183.22,183.33,37794.0,169.8161,169.9178,169.4,169.5017,37794.0
2020-04-22 10:55:00,183.39,183.5,182.89,183.03,20965.0,169.5572,169.6589,169.0949,169.2244,20965.0
2020-04-22 11:00:00,183.03,183.63,182.9,183.58,8369.0,169.2244,169.7791,169.1042,169.7329,8369.0
2020-04-22 11:05:00,183.56,184.16,183.49,183.96,11045.0,169.7144,170.2691,169.6497,170.0842,11045.0
2020-04-22 11:10:00,184.16,184.31,184.0,184.26,3234.0,170.2691,170.4078,170.1212,170.3616,3234.0
2020-04-22 11:15:00,184.28,184.76,184.27,184.52,21837.0,170.3801,170.8239,170.3708,170.602,21837.0
2020-04-22 11:20:00,184.46,184.68,184.4,184.4,5142.0,170.5465,170.7499,170.491,170.491,5142.0
2020-04-22 11:25:00,184.54,184.54,183.94,184.28,7672.0,170.6205,170.6205,170.0657,170.3801,7672.0
2020-04-22 11:30:00,184.25,184.8,184.14,184.75,13667.0,170.3524,170.8609,170.2506,170.8146,13667.0
2020-04-22 11:35:00,184.75,185.43,184.68,185.33,14059.0,170.8146,171.4433,170.7499,171.3509,14059.0
2020-04-22 11:40:00,185.41,186.47,185.34,186.23,33407.0,171.4249,172.4049,171.3601,172.183,33407.0
2020-04-22 11:45:00,186.28,187.49,186.14,187.42,64021.0,172.2292,173.348,172.0998,173.2832,64021.0
2020-04-22 11:50:00,187.5,187.81,185.86,186.07,73273.0,173.3572,173.6438,171.8409,172.0351,73273.0
2020-04-22 11:55:00,186.08,186.24,184.96,185.3,62415.0,172.0443,172.1923,171.0088,171.3232,62415.0
2020-04-22 12:00:00,185.14,185.87,184.92,185.2,37250.0,171.1752,171.8502,170.9718,171.2307,37250.0
2020-04-22 12:05:00,185.09,185.31,184.77,184.9,19148.0,171.129,171.3324,170.8331,170.9533,19148.0
2020-04-22 12:10:00,184.9,185.92,184.9,185.38,17353.0,170.9533,171.8964,170.9533,171.3971,17353.0
2020-04-22 12:15:00,185.29,185.84,185.08,185.69,34689.0,171.3139,171.8224,171.1197,171.6837,34689.0
2020-04-22 12:20:00,185.77,185.92,185.29,185.64,11973.0,171.7577,171.8964,171.3139,171.6375,11973.0
2020-04-22 12:25:00,185.78,185.9,185.54,185.81,4993.0,171.7669,171.8779,171.5451,171.7947,4993.0
2020-04-22 12:30:00,185.84,185.85,185.06,185.14,10081.0,171.8224,171.8317,171.1013,171.1752,10081.0
2020-04-22 12:35:00,185.06,185.33,184.73,185.18,27125.0,171.1013,171.3509,170.7961,171.2122,27125.0
2020-04-22 12:40:00,185.47,185.94,185.37,185.56,15393.0,171.4803,171.9149,171.3879,171.5635,15393.0
2020-04-22 12:45:00,185.46,185.57,185.35,185.46,8565.0,171.4711,171.5728,171.3694,171.4711,8565.0
2020-04-22 12:50:00,185.43,185.43,184.83,185.06,4000.0,171.4433,171.4433,170.8886,171.1013,4000.0
2020-04-22 12:55:00,185.09,185.34,184.65,185.11,5730.0,171.129,171.3601,170.7222,171.1475,5730.0
2020-04-22 13:00:00,185.35,185.35,184.76,184.76,2554.0,171.3694,171.3694,170.8239,170.8239,2554.0
2020-04-22 13:05:00,184.77,184.8,184.43,184.63,7489.0,170.8331,170.8609,170.5188,170.7037,7489.0
2020-04-22 13:10:00,184.63,184.71,184.34,184.34,5938.0,170.7037,170.7777,170.4356,170.4356,5938.0
2020-04-22 13:15:00,184.34,184.44,183.96,184.28,12739.0,170.4356,170.528,170.0842,170.3801,12739.0
2020-04-22 13:20:00,184.43,184.59,184.2,184.32,2576.0,170.5188,170.6667,170.3061,170.4171,2576.0
2020-04-22 13:25:00,184.36,184.56,184.08,184.56,7603.0,170.4541,170.639,170.1952,170.639,7603.0
2020-04-22 13:30:00,184.69,184.9,184.57,184.9,11558.0,170.7592,170.9533,170.6482,170.9533,11558.0
2020-04-22 13:35:00,184.83,184.94,184.24,184.36,11112.0,170.8886,170.9903,170.3431,170.4541,11112.0
2020-04-22 13:40:00,184.18,184.65,183.95,184.57,5600.0,170.2876,170.7222,170.075,170.6482,5600.0
2020-04-22 13:45:00,184.56,184.8,184.51,184.7,3605.0,170.639,170.8609,170.5927,170.7684,3605.0
2020-04-22 13:50:00,184.65,184.66,184.33,184.54,8338.0,170.7222,170.7314,170.4263,170.6205,8338.0
2020-04-22 13:55:00,184.57,184.62,184.35,184.42,4900.0,170.6482,170.6944,170.4448,170.5095,4900.0
2020-04-22 14:00:00,184.44,184.66,184.34,184.51,10467.0,170.528,170.7314,170.4356,170.5927,10467.0
2020-04-22 14:05:00,184.51,184.91,184.41,184.63,19425.0,170.5927,170.9626,170.5003,170.7037,19425.0
2020-04-22 14:10:00,184.78,184.78,184.44,184.53,6810.0,170.8424,170.8424,170.528,170.6112,6810.0
2020-04-22 14:15:00,184.5,184.56,184.08,184.09,5604.0,170.5835,170.639,170.1952,170.2044,5604.0
2020-04-22 14:20:00,184.15,184.66,184.11,184.46,5000.0,170.2599,170.7314,170.2229,170.5465,5000.0
2020-04-22 14:25:00,184.46,184.64,184.36,184.51,4139.0,170.5465,170.7129,170.4541,170.5927,4139.0
2020-04-22 14:30:00,184.53,185.05,184.51,184.83,6764.0,170.6112,171.092,170.5927,170.8886,6764.0
2020-04-22 14:35:00,184.88,184.88,184.54,184.7,3924.0,170.9348,170.9348,170.6205,170.7684,3924.0
2020-04-22 14:40:00,184.58,184.63,184.39,184.39,7547.0,170.6575,170.7037,170.4818,170.4818,7547.0
2020-04-22 14:45:00,184.39,184.44,184.17,184.3,5320.0,170.4818,170.528,170.2784,170.3986,5320.0
2020-04-22 14:50:00,184.24,184.45,183.83,183.95,6840.0,170.3431,170.5373,169.964,170.075,6840.0
2020-04-22 14:55:00,183.96,184.35,183.79,184.11,4732.0,170.0842,170.4448,169.927,170.2229,4732.0
2020-04-22 15:00:00,184.18,184.33,183.9,184.24,6610.0,170.2876,170.4263,170.0288,170.3431,6610.0
2020-04-22 15:05:00,184.32,184.37,184.09,184.25,8423.0,170.4171,170.4633,170.2044,170.3524,8423.0
2020-04-22 15:10:00,184.25,184.65,184.24,184.32,7016.0,170.3524,170.7222,170.3431,170.4171,7016.0
2020-04-22 15:15:00,184.48,184.53,184.22,184.25,5942.0,170.565,170.6112,170.3246,170.3524,5942.0
2020-04-22 15:20:00,184.21,184.33,184.05,184.24,7556.0,170.3154,170.4263,170.1674,170.3431,7556.0
2020-04-22 15:25:00,184.23,184.47,183.71,183.78,8012.0,170.3339,170.5558,169.8531,169.9178,8012.0
2020-04-22 15:30:00,183.71,183.96,183.47,183.54,14509.0,169.8531,170.0842,169.6312,169.6959,14509.0
2020-04-22 15:35:00,183.55,183.74,183.48,183.69,20622.0,169.7052,169.8808,169.6404,169.8346,20622.0
2020-04-22 15:40:00,183.71,183.85,183.29,183.29,21138.0,169.8531,169.9825,169.4648,169.4648,21138.0
2020-04-22 15:45:00,183.13,183.5,182.58,182.92,22134.0,169.3168,169.6589,168.8083,169.1227,22134.0
2020-04-22 15:50:00,183.99,184.07,182.93,183.19,36591.0,170.112,170.1859,169.1319,169.3723,36591.0
2020-04-22 15:55:00,183.09,183.24,182.29,182.48,68643.0,169.2798,169.4185,168.5402,168.7159,68643.0
2020-04-23 09:30:00,183.0,184.98,183.0,183.96,20134.0,169.1966,171.0273,169.1966,170.0842,20134.0
2020-04-23 09:35:00,184.22,184.85,184.12,184.54,5750.0,170.3246,170.9071,170.2322,170.6205,5750.0
2020-04-23 09:40:00,183.87,184.65,183.5,183.51,5609.0,170.001,170.7222,169.6589,169.6682,5609.0
2020-04-23 09:45:00,183.35,184.14,182.77,183.51,5808.0,169.5202,170.2506,168.984,169.6682,5808.0
2020-04-23 09:50:00,183.36,183.47,182.65,182.65,3650.0,169.5295,169.6312,168.873,168.873,3650.0
2020-04-23 09:55:00,183.04,184.18,182.75,184.09,7116.0,169.2336,170.2876,168.9655,170.2044,7116.0
2020-04-23 10:00:00,184.12,184.12,183.23,183.31,4900.0,170.2322,170.2322,169.4093,169.4833,4900.0
2020-04-23 10:05:00,183.55,184.39,183.43,184.34,8200.0,169.7052,170.4818,169.5942,170.4356,8200.0
2020-04-23 10:10:00,184.18,184.41,183.54,183.62,9628.0,170.2876,170.5003,169.6959,169.7699,9628.0
2020-04-23 10:15:00,183.62,183.99,183.28,183.95,4581.0,169.7699,170.112,169.4555,170.075,4581.0
2020-04-23 10:20:00,183.96,184.17,183.57,183.65,27187.0,170.0842,170.2784,169.7236,169.7976,27187.0
2020-04-23 10:25:00,183.91,184.02,183.34,183.34,3541.0,170.038,170.1397,169.511,169.511,3541.0
2020-04-23 10:30:00,183.6,184.85,183.37,184.73,13168.0,169.7514,170.9071,169.5387,170.7961,13168.0
2020-04-23 10:35:00,184.69,185.23,184.49,185.19,11920.0,170.7592,171.2584,170.5742,171.2214,11920.0
2020-04-23 10:40:00,185.26,185.84,185.26,185.68,6235.0,171.2862,171.8224,171.2862,171.6745,6235.0
2020-04-23 10:45:00,185.86,186.4,185.85,186.36,6407.0,171.8409,172.3402,171.8317,172.3032,6407.0
2020-04-23 10:50:00,186.45,186.45,185.64,185.77,7560.0,172.3864,172.3864,171.6375,171.7577,7560.0
2020-04-23 10:55:00,185.73,185.78,185.38,185.68,4121.0,171.7207,171.7669,171.3971,171.6745,4121.0
2020-04-23 11:00:00,185.54,185.65,185.24,185.55,11381.0,171.5451,171.6468,171.2677,171.5543,11381.0
2020-04-23 11:05:00,185.25,185.62,185.24,185.46,1100.0,171.2769,171.619,171.2677,171.4711,1100.0
2020-04-23 11:10:00,185.56,185.57,185.01,185.03,2600.0,171.5635,171.5728,171.055,171.0735,2600.0
2020-04-23 11:15:00,185.12,185.29,184.86,184.86,5913.0,171.1567,171.3139,170.9163,170.9163,5913.0
2020-04-23 11:20:00,184.81,185.0,184.53,184.89,6953.0,170.8701,171.0458,170.6112,170.9441,6953.0
2020-04-23 11:25:00,184.81,185.42,184.72,185.3,4088.0,170.8701,171.4341,170.7869,171.3232,4088.0
2020-04-23 11:30:00,185.21,185.24,184.4,184.4,3653.0,171.2399,171.2677,170.491,170.491,3653.0
2020-04-23 11:35:00,184.48,184.49,184.21,184.3,2030.0,170.565,170.5742,170.3154,170.3986,2030.0
2020-04-23 11:40:00,184.43,184.6,184.04,184.42,6817.0,170.5188,170.676,170.1582,170.5095,6817.0
2020-04-23 11:45:00,184.31,184.31,183.62,183.67,10838.0,170.4078,170.4078,169.7699,169.8161,10838.0
2020-04-23 11:50:00,183.71,183.98,183.71,183.84,14007.0,169.8531,170.1027,169.8531,169.9733,14007.0
2020-04-23 11:55:00,183.84,184.14,183.83,184.14,19888.0,169.9733,170.2506,169.964,170.2506,19888.0
2020-04-23 12:00:00,184.16,184.44,183.91,184.28,9321.0,170.2691,170.528,170.038,170.3801,9321.0
2020-04-23 12:05:00,184.31,185.1,184.3,184.92,3939.0,170.4078,171.1382,170.3986,170.9718,3939.0
2020-04-23 12:10:00,185.06,185.43,184.91,185.43,4800.0,171.1013,171.4433,170.9626,171.4433,4800.0
2020-04-23 12:15:00,185.25,185.5,185.25,185.49,2100.0,171.2769,171.5081,171.2769,171.4988,2100.0
2020-04-23 12:20:00,185.39,185.86,185.28,185.86,7523.0,171.4064,171.8409,171.3047,171.8409,7523.0
2020-04-23 12:25:00,185.84,185.9,185.49,185.53,2781.0,171.8224,171.8779,171.4988,171.5358,2781.0
2020-04-23 12:30:00,185.41,186.09,185.4,185.99,8371.0,171.4249,172.0536,171.4156,171.9611,8371.0
2020-04-23 12:35:00,185.8,186.35,185.73,186.05,10200.0,171.7854,172.294,171.7207,172.0166,10200.0
2020-04-23 12:40:00,185.98,186.19,184.49,184.75,9027.0,171.9519,172.146,170.5742,170.8146,9027.0
2020-04-23 12:45:00,184.79,185.86,183.62,184.89,16513.0,170.8516,171.8409,169.7699,170.9441,16513.0
2020-04-23 12:50:00,184.86,185.04,183.99,184.38,10574.0,170.9163,171.0828,170.112,170.4725,10574.0
2020-04-23 12:55:00,184.53,185.12,184.45,184.57,5516.0,170.6112,171.1567,170.5373,170.6482,5516.0
2020-04-23 13:00:00,184.86,185.49,184.69,185.43,7458.0,170.9163,171.4988,170.7592,171.4433,7458.0
2020-04-23 13:05:00,185.04,185.26,184.47,185.05,4413.0,171.0828,171.2862,170.5558,171.092,4413.0
2020-04-23 13:10:00,185.05,185.27,184.91,185.03,2938.0,171.092,171.2954,170.9626,171.0735,2938.0
2020-04-23 13:15:00,185.15,185.4,184.76,184.93,2300.0,171.1845,171.4156,170.8239,170.9811,2300.0
2020-04-23 13:20:00,184.65,184.65,184.01,184.39,5000.0,170.7222,170.7222,170.1305,170.4818,5000.0
2020-04-23 13:25:00,184.21,184.37,183.81,184.15,2921.0,170.3154,170.4633,169.9455,170.2599,2921.0
2020-04-23 13:30:00,184.38,184.85,184.23,184.56,2300.0,170.4725,170.9071,170.3339,170.639,2300.0
2020-04-23 13:35:00,184.72,184.94,184.41,184.42,3089.0,170.7869,170.9903,170.5003,170.5095,3089.0
2020-04-23 13:40:00,184.53,184.57,183.9,183.93,5734.0,170.6112,170.6482,170.0288,170.0565,5734.0
2020-04-23 13:45:00,184.12,185.31,184.1,184.36,8396.0,170.2322,171.3324,170.2137,170.4541,8396.0
2020-04-23 13:50:00,184.38,184.65,183.86,184.0,2821.0,170.4725,170.7222,169.9918,170.1212,2821.0
2020-04-23 13:55:00,184.0,184.63,183.99,184.55,1500.0,170.1212,170.7037,170.112,170.6297,1500.0
2020-04-23 14:00:00,184.68,184.82,184.24,184.32,3200.0,170.7499,170.8794,170.3431,170.4171,3200.0
2020-04-23 14:05:00,184.27,184.36,183.53,183.53,3231.0,170.3708,170.4541,169.6867,169.6867,3231.0
2020-04-23 14:10:00,183.59,183.96,183.24,183.92,5251.0,169.7421,170.0842,169.4185,170.0472,5251.0
2020-04-23 14:15:00,183.95,184.7,183.95,184.61,2400.0,170.075,170.7684,170.075,170.6852,2400.0
2020-04-23 14:20:00,184.49,184.93,184.41,184.84,1700.0,170.5742,170.9811,170.5003,170.8978,1700.0
2020-04-23 14:25:00,184.87,185.14,184.56,184.67,3300.0,170.9256,171.1752,170.639,170.7407,3300.0
2020-04-23 14:30:00,184.75,184.96,184.53,184.53,4615.0,170.8146,171.0088,170.6112,170.6112,4615.0
2020-04-23 14:35:00,184.47,184.65,184.33,184.35,3098.0,170.5558,170.7222,170.4263,170.4448,3098.0
2020-04-23 14:40:00,184.48,184.82,184.33,184.39,6112.0,170.565,170.8794,170.4263,170.4818,6112.0
2020-04-23 14:45:00,184.41,184.82,184.26,184.56,4733.0,170.5003,170.8794,170.3616,170.639,4733.0
2020-04-23 14:50:00,184.5,185.22,184.5,185.18,5368.0,170.5835,171.2492,170.5835,171.2122,5368.0
2020-04-23 14:55:00,185.09,185.48,185.08,185.15,3500.0,171.129,171.4896,171.1197,171.1845,3500.0
2020-04-23 15:00:00,185.07,185.13,184.88,185.05,3834.0,171.1105,171.166,170.9348,171.092,3834.0
2020-04-23 15:05:00,185.08,185.36,184.91,185.02,2700.0,171.1197,171.3786,170.9626,171.0643,2700.0
2020-04-23 15:10:00,185.02,185.02,184.51,184.62,10404.0,171.0643,171.0643,170.5927,170.6944,10404.0
2020-04-23 15:15:00,184.76,184.86,184.5,184.57,7743.0,170.8239,170.9163,170.5835,170.6482,7743.0
2020-04-23 15:20:00,184.62,185.03,184.5,184.95,13596.0,170.6944,171.0735,170.5835,170.9996,13596.0
2020-04-23 15:25:00,184.88,185.23,184.79,185.2,7800.0,170.9348,171.2584,170.8516,171.2307,7800.0
2020-04-23 15:30:00,185.33,185.35,184.84,185.15,12040.0,171.3509,171.3694,170.8978,171.1845,12040.0
2020-04-23 15:35:00,185.17,185.45,185.02,185.23,8456.0,171.203,171.4618,171.0643,171.2584,8456.0
2020-04-23 15:40:00,185.38,186.07,185.31,185.65,38432.0,171.3971,172.0351,171.3324,171.6468,38432.0
2020-04-23 15:45:00,185.7,186.0,185.25,185.8,22823.0,171.693,171.9704,171.2769,171.7854,22823.0
2020-04-23 15:50:00,185.99,185.99,184.35,184.64,26550.0,171.9611,171.9611,170.4448,170.7129,26550.0
2020-04-23 15:55:00,184.82,184.96,184.01,184.28,42575.0,170.8794,171.0088,170.1305,170.3801,42575.0
2020-04-24 09:30:00,185.53,186.29,184.3,184.56,18346.0,171.5358,172.2385,170.3986,170.639,18346.0
2020-04-24 09:35:00,184.28,184.55,183.45,184.02,3985.0,170.3801,170.6297,169.6127,170.1397,3985.0
2020-04-24 09:40:00,183.99,185.95,183.81,185.95,27369.0,170.112,171.9241,169.9455,171.9241,27369.0
2020-04-24 09:45:00,185.24,185.35,184.23,184.23,7601.0,171.2677,171.3694,170.3339,170.3339,7601.0
2020-04-24 09:50:00,184.74,185.28,184.56,184.84,6099.0,170.8054,171.3047,170.639,170.8978,6099.0
2020-04-24 09:55:00,185.25,185.26,183.27,183.34,13920.0,171.2769,171.2862,169.4463,169.511,13920.0
2020-04-24 10:00:00,183.04,184.31,183.0,184.08,7565.0,169.2336,170.4078,169.1966,170.1952,7565.0
2020-04-24 10:05:00,184.09,184.63,183.89,184.22,3089.0,170.2044,170.7037,170.0195,170.3246,3089.0
2020-04-24 10:10:00,184.17,184.45,184.08,184.29,3172.0,170.2784,170.5373,170.1952,170.3893,3172.0
2020-04-24 10:15:00,184.67,184.85,184.18,184.18,3888.0,170.7407,170.9071,170.2876,170.2876,3888.0
2020-04-24 10:20:00,184.35,185.0,184.28,184.56,15636.0,170.4448,171.0458,170.3801,170.639,15636.0
2020-04-24 10:25:00,184.56,184.58,184.17,184.41,2105.0,170.639,170.6575,170.2784,170.5003,2105.0
2020-04-24 10:30:00,184.57,184.57,184.14,184.48,1833.0,170.6482,170.6482,170.2506,170.565,1833.0
2020-04-24 10:35:00,184.48,184.7,184.47,184.48,2050.0,170.565,170.7684,170.5558,170.565,2050.0
2020-04-24 10:40:00,184.33,184.77,184.33,184.77,2367.0,170.4263,170.8331,170.4263,170.8331,2367.0
2020-04-24 10:45:00,184.69,184.76,184.18,184.31,6193.0,170.7592,170.8239,170.2876,170.4078,6193.0
2020-04-24 10:50:00,184.75,184.83,184.5,184.64,8215.0,170.8146,170.8886,170.5835,170.7129,8215.0
2020-04-24 10:55:00,184.64,185.0,183.86,184.4,20603.0,170.7129,171.0458,169.9918,170.491,20603.0
2020-04-24 11:00:00,184.22,184.47,183.79,183.93,1446.0,170.3246,170.5558,169.927,170.0565,1446.0
2020-04-24 11:05:00,183.81,184.5,183.79,183.99,9103.0,169.9455,170.5835,169.927,170.112,9103.0
2020-04-24 11:10:00,184.07,184.07,183.5,183.5,6801.0,170.1859,170.1859,169.6589,169.6589,6801.0
2020-04-24 11:15:00,183.77,184.02,183.61,183.96,5400.0,169.9086,170.1397,169.7606,170.0842,5400.0
2020-04-24 11:20:00,184.1,184.25,183.87,184.0,7084.0,170.2137,170.3524,170.001,170.1212,7084.0
2020-04-24 11:25:00,184.17,184.22,183.88,184.15,8597.0,170.2784,170.3246,170.0103,170.2599,8597.0
2020-04-24 11:30:00,184.19,184.24,183.78,183.81,2702.0,170.2969,170.3431,169.9178,169.9455,2702.0
2020-04-24 11:35:00,183.97,184.27,183.93,184.1,1600.0,170.0935,170.3708,170.0565,170.2137,1600.0
2020-04-24 11:40:00,184.22,184.22,183.94,183.97,1391.0,170.3246,170.3246,170.0657,170.0935,1391.0
2020-04-24 11:45:00,184.28,184.5,184.26,184.46,1195.0,170.3801,170.5835,170.3616,170.5465,1195.0
2020-04-24 11:50:00,184.46,184.46,184.04,184.39,2682.0,170.5465,170.5465,170.1582,170.4818,2682.0
2020-04-24 11:55:00,184.46,184.46,184.26,184.27,2700.0,170.5465,170.5465,170.3616,170.3708,2700.0
2020-04-24 12:00:00,184.23,184.28,184.01,184.27,11881.0,170.3339,170.3801,170.1305,170.3708,11881.0
2020-04-24 12:05:00,184.4,184.43,184.06,184.22,2747.0,170.491,170.5188,170.1767,170.3246,2747.0
2020-04-24 12:10:00,184.2,184.2,184.02,184.19,1259.0,170.3061,170.3061,170.1397,170.2969,1259.0
2020-04-24 12:15:00,184.07,184.41,183.96,184.34,5449.0,170.1859,170.5003,170.0842,170.4356,5449.0
2020-04-24 12:20:00,184.49,184.49,184.2,184.23,4833.0,170.5742,170.5742,170.3061,170.3339,4833.0
2020-04-24 12:25:00,184.26,184.59,184.19,184.42,2455.0,170.3616,170.6667,170.2969,170.5095,2455.0
2020-04-24 12:30:00,184.63,184.82,184.6,184.7,2238.0,170.7037,170.8794,170.676,170.7684,2238.0
2020-04-24 12:35:00,184.66,184.97,184.66,184.86,2208.0,170.7314,171.018,170.7314,170.9163,2208.0
2020-04-24 12:40:00,184.86,185.17,184.86,185.03,1977.0,170.9163,171.203,170.9163,171.0735,1977.0
2020-04-24 12:45:00,185.08,185.39,184.97,185.29,5677.0,171.1197,171.4064,171.018,171.3139,5677.0
2020-04-24 12:50:00,185.24,185.3,184.7,184.81,12225.0,171.2677,171.3232,170.7684,170.8701,12225.0
2020-04-24 12:55:00,184.83,184.98,184.46,184.47,15385.0,170.8886,171.0273,170.5465,170.5558,15385.0
2020-04-24 13:00:00,184.46,184.51,184.13,184.2,5226.0,170.5465,170.5927,170.2414,170.3061,5226.0
2020-04-24 13:05:00,184.1,184.29,183.94,183.94,4427.0,170.2137,170.3893,170.0657,170.0657,4427.0
2020-04-24 13:10:00,183.83,184.03,183.7,184.03,2101.0,169.964,170.1489,169.8438,170.1489,2101.0
2020-04-24 13:15:00,183.94,184.11,183.89,183.94,5827.0,170.0657,170.2229,170.0195,170.0657,5827.0
2020-04-24 13:20:00,183.85,184.08,183.85,183.9,2866.0,169.9825,170.1952,169.9825,170.0288,2866.0
2020-04-24 13:25:00,183.96,184.2,183.92,184.15,1746.0,170.0842,170.3061,170.0472,170.2599,1746.0
2020-04-24 13:30:00,184.16,184.43,183.75,184.24,22236.0,170.2691,170.5188,169.8901,170.3431,22236.0
2020-04-24 13:35:00,184.23,184.66,184.1,184.66,4326.0,170.3339,170.7314,170.2137,170.7314,4326.0
2020-04-24 13:40:00,184.68,185.18,184.68,185.04,7132.0,170.7499,171.2122,170.7499,171.0828,7132.0
2020-04-24 13:45:00,185.1,185.11,184.9,185.02,6125.0,171.1382,171.1475,170.9533,171.0643,6125.0
2020-04-24 13:50:00,185.06,185.78,185.06,185.44,7107.0,171.1013,171.7669,171.1013,171.4526,7107.0
2020-04-24 13:55:00,185.43,185.9,185.28,185.79,7571.0,171.4433,171.8779,171.3047,171.7762,7571.0
2020-04-24 14:00:00,186.15,186.36,185.88,186.29,9618.0,172.109,172.3032,171.8594,172.2385,9618.0
2020-04-24 14:05:00,186.27,186.6,186.26,186.5,6733.0,172.22,172.5251,172.2107,172.4326,6733.0
2020-04-24 14:10:00,186.54,186.82,185.93,186.13,11222.0,172.4696,172.7285,171.9056,172.0905,11222.0
2020-04-24 14:15:00,186.28,186.29,186.03,186.22,4357.0,172.2292,172.2385,171.9981,172.1738,4357.0
2020-04-24 14:20:00,186.32,186.49,186.14,186.36,6093.0,172.2662,172.4234,172.0998,172.3032,6093.0
2020-04-24 14:25:00,186.41,186.42,186.14,186.31,11701.0,172.3494,172.3587,172.0998,172.257,11701.0
2020-04-24 14:30:00,186.26,186.33,186.13,186.14,7988.0,172.2107,172.2755,172.0905,172.0998,7988.0
2020-04-24 14:35:00,186.13,186.32,185.74,186.3,9927.0,172.0905,172.2662,171.73,172.2477,9927.0
2020-04-24 14:40:00,186.46,186.56,186.32,186.36,7095.0,172.3957,172.4881,172.2662,172.3032,7095.0
2020-04-24 14:45:00,186.4,186.81,186.29,186.79,5528.0,172.3402,172.7193,172.2385,172.7008,5528.0
2020-04-24 14:50:00,186.84,186.95,186.45,186.45,11065.0,172.747,172.8487,172.3864,172.3864,11065.0
2020-04-24 14:55:00,186.48,186.54,186.11,186.11,9751.0,172.4141,172.4696,172.0721,172.0721,9751.0
2020-04-24 15:00:00,186.1,186.29,185.99,186.25,9753.0,172.0628,172.2385,171.9611,172.2015,9753.0
2020-04-24 15:05:00,186.27,187.12,186.26,187.12,11256.0,172.22,173.0059,172.2107,173.0059,11256.0
2020-04-24 15:10:00,187.1,187.12,186.24,186.24,7282.0,172.9874,173.0059,172.1923,172.1923,7282.0
2020-04-24 15:15:00,186.26,186.57,186.03,186.46,6243.0,172.2107,172.4974,171.9981,172.3957,6243.0
2020-04-24 15:20:00,186.49,186.96,186.43,186.81,9784.0,172.4234,172.8579,172.3679,172.7193,9784.0
2020-04-24 15:25:00,186.87,187.58,186.85,187.58,11042.0,172.7747,173.4312,172.7562,173.4312,11042.0
2020-04-24 15:30:00,187.65,187.82,187.31,187.75,12457.0,173.4959,173.6531,173.1815,173.5884,12457.0
2020-04-24 15:35:00,187.76,188.18,187.51,188.18,18354.0,173.5976,173.9859,173.3665,173.9859,18354.0
2020-04-24 15:40:00,188.16,188.78,188.11,188.39,26801.0,173.9674,174.5407,173.9212,174.1801,26801.0
2020-04-24 15:45:00,188.32,188.83,187.86,187.87,18602.0,174.1154,174.5869,173.6901,173.6993,18602.0
2020-04-24 15:50:00,188.15,188.24,187.12,187.66,39973.0,173.9582,174.0414,173.0059,173.5051,39973.0
2020-04-24 15:55:00,187.67,188.43,187.39,188.24,101353.0,173.5144,174.2171,173.2555,174.0414,101353.0
2020-04-27 09:30:00,190.37,193.85,190.0,193.13,45953.0,176.0107,179.2282,175.6686,178.5625,45953.0
2020-04-27 09:35:00,193.22,193.94,191.91,192.3,9310.0,178.6458,179.3115,177.4346,177.7952,9310.0
2020-04-27 09:40:00,192.66,193.04,190.47,190.75,17525.0,178.128,178.4793,176.1032,176.3621,17525.0
2020-04-27 09:45:00,190.84,192.48,190.83,192.12,14915.0,176.4453,177.9616,176.436,177.6287,14915.0
2020-04-27 09:50:00,192.11,192.23,190.8,191.32,12678.0,177.6195,177.7304,176.4083,176.8891,12678.0
2020-04-27 09:55:00,191.32,192.03,191.25,191.72,7220.0,176.8891,177.5455,176.8244,177.2589,7220.0
2020-04-27 10:00:00,191.72,192.16,190.74,190.85,14626.0,177.2589,177.6657,176.3528,176.4545,14626.0
2020-04-27 10:05:00,190.83,190.84,190.23,190.45,7883.0,176.436,176.4453,175.8813,176.0847,7883.0
2020-04-27 10:10:00,190.59,191.25,190.26,190.76,7582.0,176.2141,176.8244,175.909,176.3713,7582.0
2020-04-27 10:15:00,190.87,192.22,190.61,191.94,8084.0,176.473,177.7212,176.2326,177.4623,8084.0
2020-04-27 10:20:00,192.03,192.6,192.03,192.41,23523.0,177.5455,178.0725,177.5455,177.8969,23523.0
2020-04-27 10:25:00,192.45,192.93,192.31,192.68,14589.0,177.9338,178.3776,177.8044,178.1465,14589.0
2020-04-27 10:30:00,192.77,192.82,192.42,192.71,9793.0,178.2297,178.2759,177.9061,178.1742,9793.0
2020-04-27 10:35:00,192.62,192.84,192.45,192.84,6157.0,178.091,178.2944,177.9338,178.2944,6157.0
2020-04-27 10:40:00,192.9,193.19,192.85,192.91,8011.0,178.3499,178.618,178.3037,178.3591,8011.0
2020-04-27 10:45:00,192.9,192.93,192.5,192.91,5682.0,178.3499,178.3776,177.9801,178.3591,5682.0
2020-04-27 10:50:00,193.04,193.16,192.51,192.62,15049.0,178.4793,178.5903,177.9893,178.091,15049.0
2020-04-27 10:55:00,192.68,192.68,192.32,192.45,12991.0,178.1465,178.1465,177.8136,177.9338,12991.0
2020-04-27 11:00:00,192.45,192.51,192.22,192.33,8034.0,177.9338,177.9893,177.7212,177.8229,8034.0
2020-04-27 11:05:00,192.28,192.28,191.85,192.17,6905.0,177.7767,177.7767,177.3791,177.675,6905.0
2020-04-27 11:10:00,192.15,192.39,192.09,192.23,5101.0,177.6565,177.8784,177.601,177.7304,5101.0
2020-04-27 11:15:00,192.24,192.6,191.94,192.45,5599.0,177.7397,178.0725,177.4623,177.9338,5599.0
2020-04-27 11:20:00,192.67,192.95,192.55,192.73,4258.0,178.1372,178.3961,178.0263,178.1927,4258.0
2020-04-27 11:25:00,192.78,193.0,192.71,192.9,5267.0,178.2389,178.4424,178.1742,178.3499,5267.0
2020-04-27 11:30:00,192.82,192.86,192.55,192.72,6090.0,178.2759,178.3129,178.0263,178.1835,6090.0
2020-04-27 11:35:00,192.57,192.94,192.46,192.83,4964.0,178.0448,178.3869,177.9431,178.2852,4964.0
2020-04-27 11:40:00,192.73,192.97,192.7,192.97,3877.0,178.1927,178.4146,178.165,178.4146,3877.0
2020-04-27 11:45:00,192.91,192.92,192.59,192.66,8371.0,178.3591,178.3684,178.0633,178.128,8371.0
2020-04-27 11:50:00,192.82,192.85,192.5,192.79,10400.0,178.2759,178.3037,177.9801,178.2482,10400.0
2020-04-27 11:55:00,192.8,192.94,192.78,192.86,5242.0,178.2574,178.3869,178.2389,178.3129,5242.0
2020-04-27 12:00:00,192.95,192.95,192.63,192.75,4647.0,178.3961,178.3961,178.1003,178.2112,4647.0
2020-04-27 12:05:00,192.64,192.78,191.89,191.89,9893.0,178.1095,178.2389,177.4161,177.4161,9893.0
2020-04-27 12:10:00,191.89,192.05,191.72,191.92,6437.0,177.4161,177.564,177.2589,177.4438,6437.0
2020-04-27 12:15:00,191.92,192.1,191.55,191.69,6120.0,177.4438,177.6102,177.1017,177.2312,6120.0
2020-04-27 12:20:00,191.69,191.8,191.42,191.53,3159.0,177.2312,177.3329,176.9815,177.0832,3159.0
2020-04-27 12:25:00,191.53,191.6,191.22,191.37,3822.0,177.0832,177.148,176.7966,176.9353,3822.0
2020-04-27 12:30:00,191.52,192.3,191.52,192.3,11439.0,177.074,177.7952,177.074,177.7952,11439.0
2020-04-27 12:35:00,192.39,192.72,192.27,192.42,13478.0,177.8784,178.1835,177.7674,177.9061,13478.0
2020-04-27 12:40:00,192.41,192.42,192.11,192.17,6526.0,177.8969,177.9061,177.6195,177.675,6526.0
2020-04-27 12:45:00,192.14,192.29,192.05,192.15,15544.0,177.6472,177.7859,177.564,177.6565,15544.0
2020-04-27 12:50:00,192.17,192.23,191.87,192.11,4489.0,177.675,177.7304,177.3976,177.6195,4489.0
2020-04-27 12:55:00,192.06,192.07,191.57,191.68,5825.0,177.5733,177.5825,177.1202,177.2219,5825.0
2020-04-27 13:00:00,191.71,191.74,191.23,191.58,3749.0,177.2497,177.2774,176.8059,177.1295,3749.0
2020-04-27 13:05:00,191.57,191.7,191.44,191.63,5314.0,177.1202,177.2404,177.0,177.1757,5314.0
2020-04-27 13:10:00,191.64,191.74,191.51,191.57,6200.0,177.1849,177.2774,177.0647,177.1202,6200.0
2020-04-27 13:15:00,191.6,191.62,191.23,191.24,7419.0,177.148,177.1664,176.8059,176.8151,7419.0
2020-04-27 13:20:00,191.35,191.35,190.82,190.92,19504.0,176.9168,176.9168,176.4268,176.5192,19504.0
2020-04-27 13:25:00,190.82,191.14,190.82,191.04,4474.0,176.4268,176.7227,176.4268,176.6302,4474.0
2020-04-27 13:30:00,191.01,191.15,190.95,191.05,12635.0,176.6025,176.7319,176.547,176.6394,12635.0
2020-04-27 13:35:00,191.1,191.52,190.96,191.5,4100.0,176.6857,177.074,176.5562,177.0555,4100.0
2020-04-27 13:40:00,191.56,191.56,191.37,191.47,2851.0,177.111,177.111,176.9353,177.0278,2851.0
2020-04-27 13:45:00,191.3,191.43,191.16,191.19,4097.0,176.8706,176.9908,176.7411,176.7689,4097.0
2020-04-27 13:50:00,191.28,191.72,191.2,191.39,5423.0,176.8521,177.2589,176.7781,176.9538,5423.0
2020-04-27 13:55:00,191.64,191.78,191.42,191.66,2745.0,177.1849,177.3144,176.9815,177.2034,2745.0
2020-04-27 14:00:00,191.75,192.2,191.75,192.09,5484.0,177.2866,177.7027,177.2866,177.601,5484.0
2020-04-27 14:05:00,191.98,192.29,191.76,192.14,6000.0,177.4993,177.7859,177.2959,177.6472,6000.0
2020-04-27 14:10:00,192.27,192.46,192.14,192.28,3251.0,177.7674,177.9431,177.6472,177.7767,3251.0
2020-04-27 14:15:00,192.38,192.42,192.09,192.25,7024.0,177.8691,177.9061,177.601,177.7489,7024.0
2020-04-27 14:20:00,192.27,192.43,192.01,192.04,4880.0,177.7674,177.9153,177.527,177.5548,4880.0
2020-04-27 14:25:00,192.14,192.24,192.01,192.12,2400.0,177.6472,177.7397,177.527,177.6287,2400.0
2020-04-27 14:30:00,192.1,192.37,192.04,192.19,5612.0,177.6102,177.8599,177.5548,177.6935,5612.0
2020-04-27 14:35:00,192.2,192.2,191.78,191.92,5990.0,177.7027,177.7027,177.3144,177.4438,5990.0
2020-04-27 14:40:00,191.98,192.4,191.98,192.01,4700.0,177.4993,177.8876,177.4993,177.527,4700.0
2020-04-27 14:45:00,192.08,192.47,192.08,192.47,15176.0,177.5917,177.9523,177.5917,177.9523,15176.0
2020-04-27 14:50:00,192.38,192.51,192.23,192.47,4045.0,177.8691,177.9893,177.7304,177.9523,4045.0
2020-04-27 14:55:00,192.51,192.54,192.27,192.27,4500.0,177.9893,178.0171,177.7674,177.7674,4500.0
2020-04-27 15:00:00,192.28,192.59,192.28,192.54,5230.0,177.7767,178.0633,177.7767,178.0171,5230.0
2020-04-27 15:05:00,192.62,192.66,192.18,192.3,17105.0,178.091,178.128,177.6842,177.7952,17105.0
2020-04-27 15:10:00,192.38,192.8,192.34,192.65,9692.0,177.8691,178.2574,177.8321,178.1188,9692.0
2020-04-27 15:15:00,192.65,192.68,192.26,192.35,5414.0,178.1188,178.1465,177.7582,177.8414,5414.0
2020-04-27 15:20:00,192.41,192.73,192.34,192.51,11188.0,177.8969,178.1927,177.8321,177.9893,11188.0
2020-04-27 15:25:00,192.6,192.6,192.09,192.09,6694.0,178.0725,178.0725,177.601,177.601,6694.0
2020-04-27 15:30:00,192.19,192.35,191.92,192.21,16830.0,177.6935,177.8414,177.4438,177.7119,16830.0
2020-04-27 15:35:00,192.29,193.0,192.25,192.87,25901.0,177.7859,178.4424,177.7489,178.3222,25901.0
2020-04-27 15:40:00,192.88,193.0,192.76,193.0,16631.0,178.3314,178.4424,178.2205,178.4424,16631.0
2020-04-27 15:45:00,192.98,193.2,192.81,193.17,17469.0,178.4239,178.6273,178.2667,178.5995,17469.0
2020-04-27 15:50:00,193.25,193.48,192.78,192.95,28306.0,178.6735,178.8862,178.2389,178.3961,28306.0
2020-04-27 15:55:00,193.06,193.06,192.56,192.78,50975.0,178.4978,178.4978,178.0355,178.2389,50975.0
2020-04-28 09:30:00,196.53,196.99,195.11,196.08,29342.0,181.7061,182.1314,180.3932,181.29,29342.0
2020-04-28 09:35:00,196.08,196.09,194.0,194.46,14875.0,181.29,181.2993,179.3669,179.7922,14875.0
2020-04-28 09:40:00,194.76,196.0,194.76,195.87,9121.0,180.0696,181.2161,180.0696,181.0959,9121.0
2020-04-28 09:45:00,195.9,195.9,194.22,194.53,11462.0,181.1236,181.1236,179.5703,179.857,11462.0
2020-04-28 09:50:00,194.4,194.42,193.07,193.66,49282.0,179.7368,179.7552,178.5071,179.0526,49282.0
2020-04-28 09:55:00,193.43,193.74,192.0,192.25,20167.0,178.8399,179.1265,177.5178,177.7489,20167.0
2020-04-28 10:00:00,191.9,192.19,190.54,191.36,27287.0,177.4253,177.6935,176.1679,176.9261,27287.0
2020-04-28 10:05:00,191.69,192.15,191.37,191.72,17227.0,177.2312,177.6565,176.9353,177.2589,17227.0
2020-04-28 10:10:00,191.9,191.91,190.61,190.61,17933.0,177.4253,177.4346,176.2326,176.2326,17933.0
2020-04-28 10:15:00,190.62,190.94,189.93,189.94,15575.0,176.2419,176.5377,175.6039,175.6132,15575.0
2020-04-28 10:20:00,190.05,190.08,189.5,189.73,9951.0,175.7149,175.7426,175.2064,175.419,9951.0
2020-04-28 10:25:00,189.42,189.42,187.16,188.25,13709.0,175.1324,175.1324,173.0429,174.0506,13709.0
2020-04-28 10:30:00,188.3,188.3,186.19,186.47,20150.0,174.0969,174.0969,172.146,172.4049,20150.0
2020-04-28 10:35:00,186.48,186.77,185.53,185.72,25679.0,172.4141,172.6823,171.5358,171.7115,25679.0
2020-04-28 10:40:00,185.55,186.09,185.05,185.35,21555.0,171.5543,172.0536,171.092,171.3694,21555.0
2020-04-28 10:45:00,185.46,185.7,184.83,185.23,31243.0,171.4711,171.693,170.8886,171.2584,31243.0
2020-04-28 10:50:00,185.37,185.92,185.12,185.33,55821.0,171.3879,171.8964,171.1567,171.3509,55821.0
2020-04-28 10:55:00,185.3,186.06,184.83,185.93,28626.0,171.3232,172.0258,170.8886,171.9056,28626.0
2020-04-28 11:00:00,186.02,187.2,185.78,187.06,10823.0,171.9888,173.0798,171.7669,172.9504,10823.0
2020-04-28 11:05:00,187.06,188.27,187.06,188.25,13465.0,172.9504,174.0691,172.9504,174.0506,13465.0
2020-04-28 11:10:00,188.25,188.99,188.07,188.65,9097.0,174.0506,174.7348,173.8842,174.4205,9097.0
2020-04-28 11:15:00,188.64,188.78,188.01,188.53,4696.0,174.4112,174.5407,173.8287,174.3095,4696.0
2020-04-28 11:20:00,188.53,188.54,187.95,188.46,11377.0,174.3095,174.3188,173.7733,174.2448,11377.0
2020-04-28 11:25:00,188.56,189.18,188.55,189.18,9222.0,174.3373,174.9105,174.328,174.9105,9222.0
2020-04-28 11:30:00,189.44,190.0,189.44,190.0,7591.0,175.1509,175.6686,175.1509,175.6686,7591.0
2020-04-28 11:35:00,190.12,190.41,189.9,190.09,9380.0,175.7796,176.0477,175.5762,175.7519,9380.0
2020-04-28 11:40:00,189.93,190.11,189.8,190.05,5182.0,175.6039,175.7703,175.4837,175.7149,5182.0
2020-04-28 11:45:00,190.08,190.08,189.11,189.3,8549.0,175.7426,175.7426,174.8458,175.0214,8549.0
2020-04-28 11:50:00,189.37,189.46,188.66,189.39,4500.0,175.0862,175.1694,174.4297,175.1047,4500.0
2020-04-28 11:55:00,189.37,189.49,189.07,189.47,3400.0,175.0862,175.1971,174.8088,175.1786,3400.0
2020-04-28 12:00:00,189.67,189.8,189.14,189.34,4299.0,175.3635,175.4837,174.8735,175.0584,4299.0
2020-04-28 12:05:00,189.43,190.21,189.4,190.19,3765.0,175.1416,175.8628,175.1139,175.8443,3765.0
2020-04-28 12:10:00,190.27,190.61,190.03,190.4,6130.0,175.9183,176.2326,175.6964,176.0385,6130.0
2020-04-28 12:15:00,190.38,190.38,189.47,189.73,11301.0,176.02,176.02,175.1786,175.419,11301.0
2020-04-28 12:20:00,189.74,190.38,189.74,190.15,9118.0,175.4283,176.02,175.4283,175.8073,9118.0
2020-04-28 12:25:00,190.18,190.54,190.14,190.5,6121.0,175.8351,176.1679,175.7981,176.1309,6121.0
2020-04-28 12:30:00,190.38,190.58,190.19,190.5,7632.0,176.02,176.2049,175.8443,176.1309,7632.0
2020-04-28 12:35:00,190.44,190.55,190.32,190.47,7137.0,176.0755,176.1772,175.9645,176.1032,7137.0
2020-04-28 12:40:00,190.38,190.63,190.26,190.46,7575.0,176.02,176.2511,175.909,176.0939,7575.0
2020-04-28 12:45:00,190.38,190.6,190.27,190.39,7045.0,176.02,176.2234,175.9183,176.0292,7045.0
2020-04-28 12:50:00,190.47,190.58,190.28,190.46,7466.0,176.1032,176.2049,175.9275,176.0939,7466.0
2020-04-28 12:55:00,190.48,191.0,190.44,190.78,10174.0,176.1124,176.5932,176.0755,176.3898,10174.0
2020-04-28 13:00:00,190.82,191.0,190.78,190.78,4209.0,176.4268,176.5932,176.3898,176.3898,4209.0
2020-04-28 13:05:00,190.83,190.86,190.38,190.38,4697.0,176.436,176.4638,176.02,176.02,4697.0
2020-04-28 13:10:00,190.44,190.89,190.38,190.55,3800.0,176.0755,176.4915,176.02,176.1772,3800.0
2020-04-28 13:15:00,190.43,190.78,190.42,190.63,4528.0,176.0662,176.3898,176.057,176.2511,4528.0
2020-04-28 13:20:00,190.58,190.7,190.48,190.51,1415.0,176.2049,176.3158,176.1124,176.1402,1415.0
2020-04-28 13:25:00,190.62,190.9,190.48,190.74,3334.0,176.2419,176.5008,176.1124,176.3528,3334.0
2020-04-28 13:30:00,190.79,191.06,190.7,191.0,8986.0,176.3991,176.6487,176.3158,176.5932,8986.0
2020-04-28 13:35:00,190.89,191.1,190.75,190.94,2806.0,176.4915,176.6857,176.3621,176.5377,2806.0
2020-04-28 13:40:00,190.99,191.63,190.99,191.63,7430.0,176.584,177.1757,176.584,177.1757,7430.0
2020-04-28 13:45:00,191.62,192.01,191.6,192.01,2100.0,177.1664,177.527,177.148,177.527,2100.0
2020-04-28 13:50:00,191.91,192.26,191.77,192.08,2816.0,177.4346,177.7582,177.3051,177.5917,2816.0
2020-04-28 13:55:00,192.04,192.05,191.44,191.69,2575.0,177.5548,177.564,177.0,177.2312,2575.0
2020-04-28 14:00:00,191.74,192.09,191.73,192.09,4317.0,177.2774,177.601,177.2681,177.601,4317.0
2020-04-28 14:05:00,191.98,192.05,191.57,191.91,4225.0,177.4993,177.564,177.1202,177.4346,4225.0
2020-04-28 14:10:00,191.94,192.25,191.7,192.19,6487.0,177.4623,177.7489,177.2404,177.6935,6487.0
2020-04-28 14:15:00,192.08,192.08,191.58,191.61,5184.0,177.5917,177.5917,177.1295,177.1572,5184.0
2020-04-28 14:20:00,191.69,191.85,191.46,191.66,6902.0,177.2312,177.3791,177.0185,177.2034,6902.0
2020-04-28 14:25:00,191.66,191.71,191.24,191.53,4490.0,177.2034,177.2497,176.8151,177.0832,4490.0
2020-04-28 14:30:00,191.5,191.65,191.45,191.58,3308.0,177.0555,177.1942,177.0093,177.1295,3308.0
2020-04-28 14:35:00,191.64,191.66,191.3,191.35,4719.0,177.1849,177.2034,176.8706,176.9168,4719.0
2020-04-28 14:40:00,191.39,191.55,191.16,191.34,8477.0,176.9538,177.1017,176.7411,176.9076,8477.0
2020-04-28 14:45:00,191.37,191.55,191.14,191.26,5664.0,176.9353,177.1017,176.7227,176.8336,5664.0
2020-04-28 14:50:00,191.27,191.47,190.91,190.93,6327.0,176.8428,177.0278,176.51,176.5285,6327.0
2020-04-28 14:55:00,190.88,191.12,190.75,190.98,7452.0,176.4823,176.7042,176.3621,176.5747,7452.0
2020-04-28 15:00:00,191.02,191.09,190.91,190.94,6621.0,176.6117,176.6764,176.51,176.5377,6621.0
2020-04-28 15:05:00,190.92,191.15,190.91,190.91,6059.0,176.5192,176.7319,176.51,176.51,6059.0
2020-04-28 15:10:00,190.83,191.03,190.83,190.92,5918.0,176.436,176.6209,176.436,176.5192,5918.0
2020-04-28 15:15:00,190.88,191.06,190.83,191.06,4622.0,176.4823,176.6487,176.436,176.6487,4622.0
2020-04-28 15:20:00,191.15,191.93,190.63,190.98,5690.0,176.7319,177.4531,176.2511,176.5747,5690.0
2020-04-28 15:25:00,191.11,191.43,191.05,191.14,3619.0,176.6949,176.9908,176.6394,176.7227,3619.0
2020-04-28 15:30:00,191.05,191.34,190.91,190.91,5859.0,176.6394,176.9076,176.51,176.51,5859.0
2020-04-28 15:35:00,190.92,190.98,190.7,190.97,5570.0,176.5192,176.5747,176.3158,176.5655,5570.0
2020-04-28 15:40:00,190.97,191.06,190.67,190.69,9691.0,176.5655,176.6487,176.2881,176.3066,9691.0
2020-04-28 15:45:00,190.56,190.56,190.0,190.0,13955.0,176.1864,176.1864,175.6686,175.6686,13955.0
2020-04-28 15:50:00,189.9,190.13,189.45,189.92,22465.0,175.5762,175.7888,175.1601,175.5947,22465.0
2020-04-28 15:55:00,189.92,190.04,189.35,189.59,39984.0,175.5947,175.7056,175.0677,175.2896,39984.0
2020-04-29 09:30:00,192.91,193.18,190.2,190.81,23839.0,178.3591,178.6088,175.8536,176.4175,23839.0
2020-04-29 09:35:00,191.44,191.54,187.8,189.49,26449.0,177.0,177.0925,173.6346,175.1971,26449.0
2020-04-29 09:40:00,189.21,190.29,188.11,190.2,23924.0,174.9382,175.9368,173.9212,175.8536,23924.0
2020-04-29 09:45:00,190.42,191.06,189.36,190.54,14688.0,176.057,176.6487,175.0769,176.1679,14688.0
2020-04-29 09:50:00,190.72,191.09,189.21,189.86,12914.0,176.3343,176.6764,174.9382,175.5392,12914.0
2020-04-29 09:55:00,189.62,190.58,189.37,190.16,12316.0,175.3173,176.2049,175.0862,175.8166,12316.0
2020-04-29 10:00:00,190.36,191.29,189.47,190.98,18407.0,176.0015,176.8613,175.1786,176.5747,18407.0
2020-04-29 10:05:00,191.3,192.58,191.16,192.14,11107.0,176.8706,178.054,176.7411,177.6472,11107.0
2020-04-29 10:10:00,192.1,192.16,191.5,191.62,7745.0,177.6102,177.6657,177.0555,177.1664,7745.0
2020-04-29 10:15:00,191.62,192.99,191.54,192.95,10589.0,177.1664,178.4331,177.0925,178.3961,10589.0
2020-04-29 10:20:00,192.84,193.75,192.36,193.59,32700.0,178.2944,179.1358,177.8506,178.9879,32700.0
2020-04-29 10:25:00,193.37,193.66,192.93,193.33,12503.0,178.7844,179.0526,178.3776,178.7475,12503.0
2020-04-29 10:30:00,193.47,193.97,193.19,193.65,7816.0,178.8769,179.3392,178.618,179.0433,7816.0
2020-04-29 10:35:00,193.43,193.69,193.08,193.27,8315.0,178.8399,179.0803,178.5163,178.692,8315.0
2020-04-29 10:40:00,193.34,193.51,192.9,193.0,7086.0,178.7567,178.9139,178.3499,178.4424,7086.0
2020-04-29 10:45:00,192.81,193.13,192.58,192.97,5227.0,178.2667,178.5625,178.054,178.4146,5227.0
2020-04-29 10:50:00,192.98,193.22,192.78,192.88,5896.0,178.4239,178.6458,178.2389,178.3314,5896.0
2020-04-29 10:55:00,192.94,192.94,192.43,192.48,4402.0,178.3869,178.3869,177.9153,177.9616,4402.0
2020-04-29 11:00:00,192.33,192.68,191.65,191.84,10459.0,177.8229,178.1465,177.1942,177.3699,10459.0
2020-04-29 11:05:00,191.95,192.16,191.66,191.98,16652.0,177.4716,177.6657,177.2034,177.4993,16652.0
2020-04-29 11:10:00,192.02,192.56,192.01,192.13,4222.0,177.5363,178.0355,177.527,177.638,4222.0
2020-04-29 11:15:00,192.31,192.82,192.11,192.4,33588.0,177.8044,178.2759,177.6195,177.8876,33588.0
2020-04-29 11:20:00,192.33,192.99,192.31,192.48,8879.0,177.8229,178.4331,177.8044,177.9616,8879.0
2020-04-29 11:25:00,192.6,192.6,192.01,192.23,21336.0,178.0725,178.0725,177.527,177.7304,21336.0
2020-04-29 11:30:00,192.24,193.52,192.22,193.29,18408.0,177.7397,178.9231,177.7212,178.7105,18408.0
2020-04-29 11:35:00,193.28,193.35,192.91,193.0,12493.0,178.7012,178.766,178.3591,178.4424,12493.0
2020-04-29 11:40:00,193.0,193.09,192.37,192.61,17652.0,178.4424,178.5256,177.8599,178.0818,17652.0
2020-04-29 11:45:00,192.69,193.34,192.69,193.23,14230.0,178.1557,178.7567,178.1557,178.655,14230.0
2020-04-29 11:50:00,193.47,193.76,193.08,193.74,4631.0,178.8769,179.145,178.5163,179.1265,4631.0
2020-04-29 11:55:00,193.78,194.44,193.78,193.93,13200.0,179.1635,179.7737,179.1635,179.3022,13200.0
2020-04-29 12:00:00,193.95,194.75,193.95,194.75,7409.0,179.3207,180.0604,179.3207,180.0604,7409.0
2020-04-29 12:05:00,194.66,194.74,194.33,194.47,10734.0,179.9771,180.0511,179.672,179.8015,10734.0
2020-04-29 12:10:00,194.44,194.5,194.14,194.42,6846.0,179.7737,179.8292,179.4964,179.7552,6846.0
2020-04-29 12:15:00,194.31,194.49,193.67,193.75,7690.0,179.6535,179.82,179.0618,179.1358,7690.0
2020-04-29 12:20:00,193.74,194.63,193.74,194.39,7951.0,179.1265,179.9494,179.1265,179.7275,7951.0
2020-04-29 12:25:00,194.31,194.74,194.11,194.34,9008.0,179.6535,180.0511,179.4686,179.6813,9008.0
2020-04-29 12:30:00,194.43,194.55,193.85,193.97,16220.0,179.7645,179.8754,179.2282,179.3392,16220.0
2020-04-29 12:35:00,193.86,194.44,193.81,194.44,5149.0,179.2375,179.7737,179.1913,179.7737,5149.0
2020-04-29 12:40:00,194.4,194.4,193.3,193.52,30742.0,179.7368,179.7368,178.7197,178.9231,30742.0
2020-04-29 12:45:00,193.5,193.97,193.46,193.9,7724.0,178.9046,179.3392,178.8677,179.2745,7724.0
2020-04-29 12:50:00,193.89,194.04,193.82,193.93,4491.0,179.2652,179.4039,179.2005,179.3022,4491.0
2020-04-29 12:55:00,194.09,194.36,193.61,193.61,6486.0,179.4501,179.6998,179.0063,179.0063,6486.0
2020-04-29 13:00:00,193.64,194.03,193.38,194.03,6950.0,179.0341,179.3947,178.7937,179.3947,6950.0
2020-04-29 13:05:00,194.03,194.52,194.03,194.45,4829.0,179.3947,179.8477,179.3947,179.783,4829.0
2020-04-29 13:10:00,194.46,194.68,194.24,194.63,5770.0,179.7922,179.9956,179.5888,179.9494,5770.0
2020-04-29 13:15:00,194.66,195.0,194.56,194.94,14555.0,179.9771,180.2915,179.8847,180.236,14555.0
2020-04-29 13:20:00,194.9,194.96,194.83,194.92,4587.0,180.199,180.2545,180.1343,180.2175,4587.0
2020-04-29 13:25:00,194.86,195.1,194.6,194.6,6650.0,180.1621,180.384,179.9217,179.9217,6650.0
2020-04-29 13:30:00,194.59,194.59,194.18,194.33,8517.0,179.9124,179.9124,179.5334,179.672,8517.0
2020-04-29 13:35:00,194.39,194.6,194.37,194.59,2500.0,179.7275,179.9217,179.709,179.9124,2500.0
2020-04-29 13:40:00,194.55,194.76,194.38,194.38,8854.0,179.8754,180.0696,179.7183,179.7183,8854.0
2020-04-29 13:45:00,194.48,194.7,194.38,194.55,11281.0,179.8107,180.0141,179.7183,179.8754,11281.0
2020-04-29 13:50:00,194.59,194.74,194.45,194.47,5382.0,179.9124,180.0511,179.783,179.8015,5382.0
2020-04-29 13:55:00,194.46,194.63,194.38,194.42,4093.0,179.7922,179.9494,179.7183,179.7552,4093.0
2020-04-29 14:00:00,194.45,194.7,193.6,193.75,6354.0,179.783,180.0141,178.9971,179.1358,6354.0
2020-04-29 14:05:00,193.69,194.34,193.27,194.19,16263.0,179.0803,179.6813,178.692,179.5426,16263.0
2020-04-29 14:10:00,194.25,194.52,194.13,194.44,7442.0,179.5981,179.8477,179.4871,179.7737,7442.0
2020-04-29 14:15:00,194.51,194.78,194.46,194.71,13155.0,179.8385,180.0881,179.7922,180.0234,13155.0
2020-04-29 14:20:00,194.82,195.54,194.76,195.54,18332.0,180.1251,180.7908,180.0696,180.7908,18332.0
2020-04-29 14:25:00,195.55,196.39,195.54,196.38,30359.0,180.8,181.5767,180.7908,181.5674,30359.0
2020-04-29 14:30:00,196.45,196.46,195.7,196.21,23559.0,181.6321,181.6414,180.9387,181.4102,23559.0
2020-04-29 14:35:00,196.2,197.04,196.0,197.03,27775.0,181.401,182.1776,181.2161,182.1684,27775.0
2020-04-29 14:40:00,196.98,197.14,196.31,196.43,18697.0,182.1222,182.2701,181.5027,181.6136,18697.0
2020-04-29 14:45:00,196.31,196.31,195.8,195.81,12001.0,181.5027,181.5027,181.0312,181.0404,12001.0
2020-04-29 14:50:00,195.88,196.36,195.37,195.87,18266.0,181.1051,181.5489,180.6336,181.0959,18266.0
2020-04-29 14:55:00,195.78,196.0,194.79,195.42,37176.0,181.0127,181.2161,180.0973,180.6798,37176.0
2020-04-29 15:00:00,195.38,195.89,195.18,195.81,15280.0,180.6428,181.1144,180.4579,181.0404,15280.0
2020-04-29 15:05:00,195.81,195.9,195.32,195.54,22183.0,181.0404,181.1236,180.5874,180.7908,22183.0
2020-04-29 15:10:00,195.48,195.89,195.19,195.84,17563.0,180.7353,181.1144,180.4672,181.0681,17563.0
2020-04-29 15:15:00,195.78,196.27,195.7,196.1,20038.0,181.0127,181.4657,180.9387,181.3085,20038.0
2020-04-29 15:20:00,196.09,196.89,196.02,196.73,20451.0,181.2993,182.0389,181.2346,181.891,20451.0
2020-04-29 15:25:00,196.77,197.32,196.68,196.99,24697.0,181.928,182.4365,181.8448,182.1314,24697.0
2020-04-29 15:30:00,197.08,197.11,196.24,196.4,22673.0,182.2146,182.2423,181.438,181.5859,22673.0
2020-04-29 15:35:00,196.36,196.53,196.03,196.23,31172.0,181.5489,181.7061,181.2438,181.4287,31172.0
2020-04-29 15:40:00,196.17,196.91,196.17,196.68,27759.0,181.3732,182.0574,181.3732,181.8448,27759.0
2020-04-29 15:45:00,196.63,196.8,196.49,196.73,25721.0,181.7986,181.9557,181.6691,181.891,25721.0
2020-04-29 15:50:00,196.61,196.81,195.65,196.08,53812.0,181.7801,181.965,180.8925,181.29,53812.0
2020-04-29 15:55:00,196.14,196.9,195.5,196.07,104936.0,181.3455,182.0482,180.7538,181.2808,104936.0
2020-04-30 09:30:00,197.25,199.0,197.25,198.5,54446.0,182.3718,183.9898,182.3718,183.5275,54446.0
2020-04-30 09:35:00,198.72,200.39,198.61,199.28,93219.0,183.7309,185.2749,183.6292,184.2487,93219.0
2020-04-30 09:40:00,199.54,199.57,195.63,195.63,60617.0,184.4891,184.5168,180.874,180.874,60617.0
2020-04-30 09:45:00,195.52,197.52,194.37,195.49,50626.0,180.7723,182.6214,179.709,180.7445,50626.0
2020-04-30 09:50:00,194.78,196.3,194.69,195.96,26476.0,180.0881,181.4934,180.0049,181.1791,26476.0
2020-04-30 09:55:00,195.86,197.59,195.65,196.92,15877.0,181.0866,182.6861,180.8925,182.0667,15877.0
2020-04-30 10:00:00,197.11,198.24,196.46,197.01,15582.0,182.2423,183.2871,181.6414,182.1499,15582.0
2020-04-30 10:05:00,197.29,198.75,196.97,198.75,29343.0,182.4088,183.7586,182.1129,183.7586,29343.0
2020-04-30 10:10:00,198.56,199.04,196.81,198.05,15533.0,183.583,184.0268,181.965,183.1114,15533.0
2020-04-30 10:15:00,197.97,197.97,196.13,197.15,13867.0,183.0375,183.0375,181.3363,182.2793,13867.0
2020-04-30 10:20:00,197.06,197.55,196.84,197.0,26028.0,182.1961,182.6492,181.9927,182.1406,26028.0
2020-04-30 10:25:00,196.83,197.56,196.56,197.41,12332.0,181.9835,182.6584,181.7338,182.5197,12332.0
2020-04-30 10:30:00,197.28,198.44,197.14,198.21,26863.0,182.3995,183.472,182.2701,183.2594,26863.0
2020-04-30 10:35:00,198.3,199.5,198.2,199.43,39117.0,183.3426,184.4521,183.2501,184.3874,39117.0
2020-04-30 10:40:00,199.5,200.6,199.46,200.59,32193.0,184.4521,185.4691,184.4151,185.4599,32193.0
2020-04-30 10:45:00,200.42,200.99,200.33,200.98,36986.0,185.3027,185.8297,185.2195,185.8204,36986.0
2020-04-30 10:50:00,200.89,200.89,200.07,200.74,21578.0,185.7372,185.7372,184.9791,185.5985,21578.0
2020-04-30 10:55:00,200.66,200.97,200.46,200.6,29153.0,185.5246,185.8112,185.3397,185.4691,29153.0
2020-04-30 11:00:00,200.61,201.09,200.6,201.03,22123.0,185.4783,185.9221,185.4691,185.8667,22123.0
2020-04-30 11:05:00,200.95,201.09,200.36,200.72,10883.0,185.7927,185.9221,185.2472,185.58,10883.0
2020-04-30 11:10:00,200.69,200.79,200.05,200.76,17240.0,185.5523,185.6448,184.9606,185.617,17240.0
2020-04-30 11:15:00,200.76,201.86,200.64,201.64,26633.0,185.617,186.6341,185.5061,186.4307,26633.0
2020-04-30 11:20:00,201.63,201.87,201.36,201.56,16357.0,186.4214,186.6433,186.1718,186.3567,16357.0
2020-04-30 11:25:00,201.67,202.25,201.56,201.57,32295.0,186.4584,186.9946,186.3567,186.3659,32295.0
2020-04-30 11:30:00,201.52,202.63,201.51,202.37,29494.0,186.3197,187.346,186.3105,187.1056,29494.0
2020-04-30 11:35:00,202.62,202.75,201.97,202.01,9782.0,187.3367,187.4569,186.7358,186.7727,9782.0
2020-04-30 11:40:00,201.99,202.42,201.71,201.72,13102.0,186.7543,187.1518,186.4954,186.5046,13102.0
2020-04-30 11:45:00,201.83,201.84,199.82,199.95,12826.0,186.6063,186.6156,184.7479,184.8681,12826.0
2020-04-30 11:50:00,199.84,200.55,199.55,200.09,11986.0,184.7664,185.4229,184.4983,184.9976,11986.0
2020-04-30 11:55:00,200.0,200.89,200.0,200.17,14712.0,184.9144,185.7372,184.9144,185.0715,14712.0
2020-04-30 12:00:00,200.21,200.26,198.52,198.75,16647.0,185.1085,185.1547,183.546,183.7586,16647.0
2020-04-30 12:05:00,198.77,198.8,198.28,198.32,15920.0,183.7771,183.8049,183.3241,183.3611,15920.0
2020-04-30 12:10:00,198.31,199.17,198.19,199.02,17415.0,183.3518,184.147,183.2409,184.0083,17415.0
2020-04-30 12:15:00,198.94,199.5,198.84,198.97,17212.0,183.9343,184.4521,183.8419,183.962,17212.0
2020-04-30 12:20:00,199.04,199.51,198.91,198.97,12566.0,184.0268,184.4613,183.9066,183.962,12566.0
2020-04-30 12:25:00,199.03,199.16,197.41,197.43,56869.0,184.0175,184.1377,182.5197,182.5382,56869.0
2020-04-30 12:30:00,197.25,197.52,195.15,195.85,56961.0,182.3718,182.6214,180.4302,181.0774,56961.0
2020-04-30 12:35:00,195.95,196.64,195.6,196.34,39965.0,181.1698,181.8078,180.8462,181.5304,39965.0
2020-04-30 12:40:00,196.43,197.4,196.24,196.65,43843.0,181.6136,182.5105,181.438,181.817,43843.0
2020-04-30 12:45:00,196.65,197.29,196.44,197.1,13932.0,181.817,182.4088,181.6229,182.2331,13932.0
2020-04-30 12:50:00,197.09,197.35,196.0,196.13,33154.0,182.2239,182.4642,181.2161,181.3363,33154.0
2020-04-30 12:55:00,196.13,196.13,195.5,196.0,19677.0,181.3363,181.3363,180.7538,181.2161,19677.0
2020-04-30 13:00:00,195.94,195.95,194.55,194.55,14854.0,181.1606,181.1698,179.8754,179.8754,14854.0
2020-04-30 13:05:00,194.51,195.07,194.33,194.87,6648.0,179.8385,180.3562,179.672,180.1713,6648.0
2020-04-30 13:10:00,194.8,196.54,194.61,196.38,12214.0,180.1066,181.7153,179.9309,181.5674,12214.0
2020-04-30 13:15:00,196.38,197.35,196.38,197.2,13509.0,181.5674,182.4642,181.5674,182.3256,13509.0
2020-04-30 13:20:00,197.22,197.28,196.26,196.93,13709.0,182.344,182.3995,181.4565,182.0759,13709.0
2020-04-30 13:25:00,196.6,196.8,196.41,196.64,6802.0,181.7708,181.9557,181.5951,181.8078,6802.0
2020-04-30 13:30:00,196.46,196.57,196.19,196.2,8152.0,181.6414,181.7431,181.3917,181.401,8152.0
2020-04-30 13:35:00,196.33,196.63,195.85,195.86,5984.0,181.5212,181.7986,181.0774,181.0866,5984.0
2020-04-30 13:40:00,195.82,195.84,195.47,195.8,5950.0,181.0496,181.0681,180.726,181.0312,5950.0
2020-04-30 13:45:00,195.76,195.76,195.22,195.22,13276.0,180.9942,180.9942,180.4949,180.4949,13276.0
2020-04-30 13:50:00,195.14,195.4,194.71,195.21,13009.0,180.4209,180.6613,180.0234,180.4857,13009.0
2020-04-30 13:55:00,195.24,195.26,195.0,195.01,6185.0,180.5134,180.5319,180.2915,180.3007,6185.0
2020-04-30 14:00:00,195.11,195.27,194.68,194.94,9863.0,180.3932,180.5411,179.9956,180.236,9863.0
2020-04-30 14:05:00,194.85,195.14,194.74,194.93,8300.0,180.1528,180.4209,180.0511,180.2268,8300.0
2020-04-30 14:10:00,195.0,195.21,194.85,195.19,7823.0,180.2915,180.4857,180.1528,180.4672,7823.0
2020-04-30 14:15:00,195.25,195.48,195.16,195.27,10600.0,180.5226,180.7353,180.4394,180.5411,10600.0
2020-04-30 14:20:00,195.33,195.67,195.31,195.5,9238.0,180.5966,180.911,180.5781,180.7538,9238.0
2020-04-30 14:25:00,195.46,195.47,195.14,195.29,7811.0,180.7168,180.726,180.4209,180.5596,7811.0
2020-04-30 14:30:00,195.27,195.65,194.93,194.93,22159.0,180.5411,180.8925,180.2268,180.2268,22159.0
2020-04-30 14:35:00,194.93,195.01,194.36,194.69,3490.0,180.2268,180.3007,179.6998,180.0049,3490.0
2020-04-30 14:40:00,194.67,194.9,194.31,194.6,7600.0,179.9864,180.199,179.6535,179.9217,7600.0
2020-04-30 14:45:00,194.59,194.82,194.32,194.73,5968.0,179.9124,180.1251,179.6628,180.0419,5968.0
2020-04-30 14:50:00,194.78,194.81,194.11,194.5,9000.0,180.0881,180.1158,179.4686,179.8292,9000.0
2020-04-30 14:55:00,194.61,194.68,194.21,194.68,9809.0,179.9309,179.9956,179.5611,179.9956,9809.0
2020-04-30 15:00:00,194.6,194.67,194.43,194.59,3944.0,179.9217,179.9864,179.7645,179.9124,3944.0
2020-04-30 15:05:00,194.59,194.91,194.38,194.64,8624.0,179.9124,180.2083,179.7183,179.9587,8624.0
2020-04-30 15:10:00,194.56,194.6,194.25,194.54,11839.0,179.8847,179.9217,179.5981,179.8662,11839.0
2020-04-30 15:15:00,194.64,195.16,194.64,195.14,18002.0,179.9587,180.4394,179.9587,180.4209,18002.0
2020-04-30 15:20:00,195.0,195.52,194.92,195.32,13718.0,180.2915,180.7723,180.2175,180.5874,13718.0
2020-04-30 15:25:00,195.3,195.48,195.0,195.4,7456.0,180.5689,180.7353,180.2915,180.6613,7456.0
2020-04-30 15:30:00,195.41,195.61,195.11,195.11,17378.0,180.6706,180.8555,180.3932,180.3932,17378.0
2020-04-30 15:35:00,195.19,195.28,194.87,195.06,15127.0,180.4672,180.5504,180.1713,180.347,15127.0
2020-04-30 15:40:00,195.05,195.43,194.8,195.33,36279.0,180.3377,180.6891,180.1066,180.5966,36279.0
2020-04-30 15:45:00,195.33,195.5,194.85,194.85,25695.0,180.5966,180.7538,180.1528,180.1528,25695.0
2020-04-30 15:50:00,194.9,196.79,194.9,196.62,66001.0,180.199,181.9465,180.199,181.7893,66001.0
2020-04-30 15:55:00,196.53,197.17,195.94,195.94,116963.0,181.7061,182.2978,181.1606,181.1606,116963.0
2020-05-01 09:30:00,192.0,194.88,191.74,193.89,27920.0,177.5178,180.1806,177.2774,179.2652,27920.0
2020-05-01 09:35:00,194.38,194.38,191.86,193.03,20174.0,179.7183,179.7183,177.3883,178.4701,20174.0
2020-05-01 09:40:00,192.29,193.64,190.22,190.91,14311.0,177.7859,179.0341,175.872,176.51,14311.0
2020-05-01 09:45:00,190.96,191.46,189.13,189.65,8963.0,176.5562,177.0185,174.8643,175.345,8963.0
2020-05-01 09:50:00,189.6,191.19,189.25,189.25,32391.0,175.2988,176.7689,174.9752,174.9752,32391.0
2020-05-01 09:55:00,189.5,190.0,189.3,189.62,15423.0,175.2064,175.6686,175.0214,175.3173,15423.0
2020-05-01 10:00:00,189.7,190.19,188.55,189.55,25058.0,175.3913,175.8443,174.328,175.2526,25058.0
2020-05-01 10:05:00,189.97,189.97,188.79,189.36,30130.0,175.6409,175.6409,174.5499,175.0769,30130.0
2020-05-01 10:10:00,189.24,189.8,188.84,189.08,25339.0,174.966,175.4837,174.5961,174.818,25339.0
2020-05-01 10:15:00,189.16,189.61,188.01,188.59,7254.0,174.892,175.3081,173.8287,174.365,7254.0
2020-05-01 10:20:00,188.66,188.7,187.77,188.34,14832.0,174.4297,174.4667,173.6068,174.1339,14832.0
2020-05-01 10:25:00,188.63,188.93,188.31,188.88,4308.0,174.402,174.6793,174.1061,174.6331,4308.0
2020-05-01 10:30:00,188.97,190.08,188.72,190.08,26738.0,174.7163,175.7426,174.4852,175.7426,26738.0
2020-05-01 10:35:00,190.08,191.06,189.96,190.69,14582.0,175.7426,176.6487,175.6317,176.3066,14582.0
2020-05-01 10:40:00,190.55,191.09,190.37,190.52,7826.0,176.1772,176.6764,176.0107,176.1494,7826.0
2020-05-01 10:45:00,190.5,190.57,190.1,190.17,10179.0,176.1309,176.1956,175.7611,175.8258,10179.0
2020-05-01 10:50:00,190.09,190.09,189.3,189.81,10951.0,175.7519,175.7519,175.0214,175.493,10951.0
2020-05-01 10:55:00,189.89,190.16,189.35,189.46,11188.0,175.5669,175.8166,175.0677,175.1694,11188.0
2020-05-01 11:00:00,189.36,189.54,188.58,188.69,10002.0,175.0769,175.2433,174.3557,174.4575,10002.0
2020-05-01 11:05:00,188.69,189.21,188.54,188.92,14557.0,174.4575,174.9382,174.3188,174.6701,14557.0
2020-05-01 11:10:00,188.96,189.21,188.79,189.02,7401.0,174.7071,174.9382,174.5499,174.7626,7401.0
2020-05-01 11:15:00,188.9,189.06,188.8,188.84,14465.0,174.6516,174.7995,174.5592,174.5961,14465.0
2020-05-01 11:20:00,188.84,189.07,188.83,188.83,8507.0,174.5961,174.8088,174.5869,174.5869,8507.0
2020-05-01 11:25:00,188.91,189.04,188.75,188.95,9443.0,174.6609,174.7811,174.5129,174.6978,9443.0
2020-05-01 11:30:00,188.89,189.06,188.75,188.75,36232.0,174.6424,174.7995,174.5129,174.5129,36232.0
2020-05-01 11:35:00,188.87,188.99,188.39,188.4,14300.0,174.6239,174.7348,174.1801,174.1893,14300.0
2020-05-01 11:40:00,188.37,188.37,187.52,187.55,17840.0,174.1616,174.1616,173.3757,173.4034,17840.0
2020-05-01 11:45:00,187.49,187.55,186.92,187.2,9503.0,173.348,173.4034,172.821,173.0798,9503.0
2020-05-01 11:50:00,187.19,187.71,187.04,187.67,13551.0,173.0706,173.5514,172.9319,173.5144,13551.0
2020-05-01 11:55:00,187.82,187.97,187.49,187.69,7845.0,173.6531,173.7918,173.348,173.5329,7845.0
2020-05-01 12:00:00,187.8,187.8,186.82,186.97,15305.0,173.6346,173.6346,172.7285,172.8672,15305.0
2020-05-01 12:05:00,187.03,187.73,186.85,187.19,29836.0,172.9227,173.5699,172.7562,173.0706,29836.0
2020-05-01 12:10:00,187.19,187.97,187.17,187.97,13665.0,173.0706,173.7918,173.0521,173.7918,13665.0
2020-05-01 12:15:00,187.86,187.86,186.81,186.81,4536.0,173.6901,173.6901,172.7193,172.7193,4536.0
2020-05-01 12:20:00,186.77,187.18,186.69,187.18,6252.0,172.6823,173.0613,172.6083,173.0613,6252.0
2020-05-01 12:25:00,187.02,187.25,186.88,187.0,3300.0,172.9134,173.1261,172.784,172.8949,3300.0
2020-05-01 12:30:00,187.0,187.06,186.56,187.06,5502.0,172.8949,172.9504,172.4881,172.9504,5502.0
2020-05-01 12:35:00,187.06,187.25,186.62,186.66,2700.0,172.9504,173.1261,172.5436,172.5806,2700.0
2020-05-01 12:40:00,186.59,186.59,186.11,186.31,4123.0,172.5159,172.5159,172.0721,172.257,4123.0
2020-05-01 12:45:00,186.33,186.6,186.32,186.55,4610.0,172.2755,172.5251,172.2662,172.4789,4610.0
2020-05-01 12:50:00,186.56,186.7,186.51,186.67,3144.0,172.4881,172.6176,172.4419,172.5898,3144.0
2020-05-01 12:55:00,186.67,186.87,186.56,186.79,4651.0,172.5898,172.7747,172.4881,172.7008,4651.0
2020-05-01 13:00:00,186.79,187.32,186.78,187.05,8453.0,172.7008,173.1908,172.6915,172.9412,8453.0
2020-05-01 13:05:00,187.02,187.73,186.97,187.61,6530.0,172.9134,173.5699,172.8672,173.4589,6530.0
2020-05-01 13:10:00,187.61,188.1,187.52,187.81,4225.0,173.4589,173.912,173.3757,173.6438,4225.0
2020-05-01 13:15:00,187.73,187.73,187.06,187.07,2775.0,173.5699,173.5699,172.9504,172.9596,2775.0
2020-05-01 13:20:00,187.06,187.13,186.47,186.53,5484.0,172.9504,173.0151,172.4049,172.4604,5484.0
2020-05-01 13:25:00,186.6,187.01,186.58,186.97,3939.0,172.5251,172.9042,172.5066,172.8672,3939.0
2020-05-01 13:30:00,186.9,187.28,186.81,186.81,7007.0,172.8025,173.1538,172.7193,172.7193,7007.0
2020-05-01 13:35:00,186.83,186.87,186.65,186.65,4929.0,172.7377,172.7747,172.5713,172.5713,4929.0
2020-05-01 13:40:00,186.55,186.77,186.44,186.68,3300.0,172.4789,172.6823,172.3772,172.5991,3300.0
2020-05-01 13:45:00,186.53,186.66,186.41,186.56,4102.0,172.4604,172.5806,172.3494,172.4881,4102.0
2020-05-01 13:50:00,186.64,186.67,186.32,186.32,7061.0,172.5621,172.5898,172.2662,172.2662,7061.0
2020-05-01 13:55:00,186.32,186.41,186.18,186.31,5060.0,172.2662,172.3494,172.1368,172.257,5060.0
2020-05-01 14:00:00,186.31,186.49,186.09,186.35,7562.0,172.257,172.4234,172.0536,172.294,7562.0
2020-05-01 14:05:00,186.5,186.5,186.08,186.13,5527.0,172.4326,172.4326,172.0443,172.0905,5527.0
2020-05-01 14:10:00,186.09,186.12,185.45,185.57,10756.0,172.0536,172.0813,171.4618,171.5728,10756.0
2020-05-01 14:15:00,185.63,185.67,185.36,185.66,9400.0,171.6283,171.6652,171.3786,171.656,9400.0
2020-05-01 14:20:00,185.69,187.34,185.69,187.34,9742.0,171.6837,173.2093,171.6837,173.2093,9742.0
2020-05-01 14:25:00,187.35,187.79,187.17,187.27,21975.0,173.2185,173.6253,173.0521,173.1446,21975.0
2020-05-01 14:30:00,187.13,187.13,186.47,186.47,5116.0,173.0151,173.0151,172.4049,172.4049,5116.0
2020-05-01 14:35:00,186.51,186.69,186.46,186.62,5549.0,172.4419,172.6083,172.3957,172.5436,5549.0
2020-05-01 14:40:00,186.57,186.8,186.5,186.61,7963.0,172.4974,172.71,172.4326,172.5343,7963.0
2020-05-01 14:45:00,186.59,186.85,186.52,186.67,3743.0,172.5159,172.7562,172.4511,172.5898,3743.0
2020-05-01 14:50:00,186.58,187.07,186.48,187.07,5203.0,172.5066,172.9596,172.4141,172.9596,5203.0
2020-05-01 14:55:00,187.13,187.17,186.95,187.11,4403.0,173.0151,173.0521,172.8487,172.9966,4403.0
2020-05-01 15:00:00,187.05,187.16,186.73,186.73,5249.0,172.9412,173.0429,172.6453,172.6453,5249.0
2020-05-01 15:05:00,186.71,186.93,186.58,186.82,6887.0,172.6268,172.8302,172.5066,172.7285,6887.0
2020-05-01 15:10:00,186.74,187.1,186.66,187.07,8896.0,172.6545,172.9874,172.5806,172.9596,8896.0
2020-05-01 15:15:00,187.0,187.27,186.93,187.04,10181.0,172.8949,173.1446,172.8302,172.9319,10181.0
2020-05-01 15:20:00,187.07,187.07,186.73,186.78,7693.0,172.9596,172.9596,172.6453,172.6915,7693.0
2020-05-01 15:25:00,186.72,186.77,186.36,186.41,12731.0,172.636,172.6823,172.3032,172.3494,12731.0
2020-05-01 15:30:00,186.41,186.55,186.11,186.24,18708.0,172.3494,172.4789,172.0721,172.1923,18708.0
2020-05-01 15:35:00,186.24,186.67,186.18,186.48,25758.0,172.1923,172.5898,172.1368,172.4141,25758.0
2020-05-01 15:40:00,186.53,186.78,186.23,186.58,26310.0,172.4604,172.6915,172.183,172.5066,26310.0
2020-05-01 15:45:00,186.55,187.64,186.5,187.64,38804.0,172.4789,173.4867,172.4326,173.4867,38804.0
2020-05-01 15:50:00,187.27,187.27,186.27,186.59,80843.0,173.1446,173.1446,172.22,172.5159,80843.0
2020-05-01 15:55:00,186.53,187.33,186.47,187.33,92779.0,172.4604,173.2,172.4049,173.2,92779.0
2020-05-04 09:30:00,181.0,184.0,180.53,182.86,43182.0,167.3475,170.1212,166.9129,169.0672,43182.0
2020-05-04 09:35:00,182.9,183.28,181.31,182.54,15317.0,169.1042,169.4555,167.6341,168.7713,15317.0
2020-05-04 09:40:00,182.41,182.67,181.64,182.14,9944.0,168.6511,168.8915,167.9392,168.4015,9944.0
2020-05-04 09:45:00,182.01,182.37,181.65,182.15,23030.0,168.2813,168.6142,167.9485,168.4108,23030.0
2020-05-04 09:50:00,182.1,182.48,181.85,182.44,39106.0,168.3645,168.7159,168.1334,168.6789,39106.0
2020-05-04 09:55:00,182.43,183.25,182.23,182.99,29005.0,168.6696,169.4278,168.4847,169.1874,29005.0
2020-05-04 10:00:00,182.99,183.46,182.76,183.41,18176.0,169.1874,169.6219,168.9747,169.5757,18176.0
2020-05-04 10:05:00,183.54,183.56,180.8,181.12,65069.0,169.6959,169.7144,167.1626,167.4584,65069.0
2020-05-04 10:10:00,181.12,182.16,181.09,181.88,16847.0,167.4584,168.42,167.4307,168.1611,16847.0
2020-05-04 10:15:00,181.89,182.58,181.73,182.47,19529.0,168.1704,168.8083,168.0224,168.7066,19529.0
2020-05-04 10:20:00,182.41,182.55,182.22,182.5,14090.0,168.6511,168.7806,168.4755,168.7344,14090.0
2020-05-04 10:25:00,182.44,182.66,182.01,182.52,11748.0,168.6789,168.8823,168.2813,168.7528,11748.0
2020-05-04 10:30:00,182.42,182.61,182.0,182.53,16081.0,168.6604,168.8361,168.2721,168.7621,16081.0
2020-05-04 10:35:00,182.4,182.65,182.23,182.56,10851.0,168.6419,168.873,168.4847,168.7898,10851.0
2020-05-04 10:40:00,182.55,182.63,182.2,182.35,7798.0,168.7806,168.8545,168.457,168.5957,7798.0
2020-05-04 10:45:00,182.31,182.4,182.07,182.25,7648.0,168.5587,168.6419,168.3368,168.5032,7648.0
2020-05-04 10:50:00,182.36,182.36,181.87,182.03,4663.0,168.6049,168.6049,168.1519,168.2998,4663.0
2020-05-04 10:55:00,182.0,182.27,181.58,181.93,13589.0,168.2721,168.5217,167.8837,168.2073,13589.0
2020-05-04 11:00:00,181.93,182.36,181.8,181.85,28271.0,168.2073,168.6049,168.0872,168.1334,28271.0
2020-05-04 11:05:00,181.9,182.54,181.89,182.34,8345.0,168.1796,168.7713,168.1704,168.5864,8345.0
2020-05-04 11:10:00,182.38,182.85,182.37,182.73,13353.0,168.6234,169.058,168.6142,168.947,13353.0
2020-05-04 11:15:00,182.68,182.93,182.41,182.82,15497.0,168.9008,169.1319,168.6511,169.0302,15497.0
2020-05-04 11:20:00,182.83,183.05,182.61,183.05,10447.0,169.0395,169.2429,168.8361,169.2429,10447.0
2020-05-04 11:25:00,183.07,183.07,182.5,183.0,10096.0,169.2614,169.2614,168.7344,169.1966,10096.0
2020-05-04 11:30:00,182.98,183.31,182.65,183.21,8078.0,169.1781,169.4833,168.873,169.3908,8078.0
2020-05-04 11:35:00,183.25,183.6,183.12,183.5,5247.0,169.4278,169.7514,169.3076,169.6589,5247.0
2020-05-04 11:40:00,183.57,183.73,183.48,183.56,10400.0,169.7236,169.8716,169.6404,169.7144,10400.0
2020-05-04 11:45:00,183.62,183.74,183.45,183.74,7361.0,169.7699,169.8808,169.6127,169.8808,7361.0
2020-05-04 11:50:00,183.73,183.9,183.6,183.73,3108.0,169.8716,170.0288,169.7514,169.8716,3108.0
2020-05-04 11:55:00,183.81,183.86,183.08,183.08,10212.0,169.9455,169.9918,169.2706,169.2706,10212.0
2020-05-04 12:00:00,183.18,183.81,183.18,183.73,5551.0,169.3631,169.9455,169.3631,169.8716,5551.0
2020-05-04 12:05:00,183.85,184.04,183.72,184.01,6585.0,169.9825,170.1582,169.8623,170.1305,6585.0
2020-05-04 12:10:00,184.11,184.36,183.91,184.23,12698.0,170.2229,170.4541,170.038,170.3339,12698.0
2020-05-04 12:15:00,184.27,184.37,184.13,184.31,5972.0,170.3708,170.4633,170.2414,170.4078,5972.0
2020-05-04 12:20:00,184.34,184.6,184.29,184.6,4436.0,170.4356,170.676,170.3893,170.676,4436.0
2020-05-04 12:25:00,184.67,184.78,184.5,184.65,3580.0,170.7407,170.8424,170.5835,170.7222,3580.0
2020-05-04 12:30:00,184.57,184.74,184.02,184.16,3704.0,170.6482,170.8054,170.1397,170.2691,3704.0
2020-05-04 12:35:00,184.05,184.11,183.58,183.61,5827.0,170.1674,170.2229,169.7329,169.7606,5827.0
2020-05-04 12:40:00,183.62,183.84,183.54,183.73,5947.0,169.7699,169.9733,169.6959,169.8716,5947.0
2020-05-04 12:45:00,183.66,183.81,183.54,183.59,5964.0,169.8069,169.9455,169.6959,169.7421,5964.0
2020-05-04 12:50:00,183.59,183.8,183.58,183.6,2623.0,169.7421,169.9363,169.7329,169.7514,2623.0
2020-05-04 12:55:00,183.5,183.5,183.34,183.43,4966.0,169.6589,169.6589,169.511,169.5942,4966.0
2020-05-04 13:00:00,183.5,183.94,183.47,183.91,4895.0,169.6589,170.0657,169.6312,170.038,4895.0
2020-05-04 13:05:00,183.82,183.82,183.55,183.61,4076.0,169.9548,169.9548,169.7052,169.7606,4076.0
2020-05-04 13:10:00,183.68,183.68,183.25,183.35,6331.0,169.8253,169.8253,169.4278,169.5202,6331.0
2020-05-04 13:15:00,183.4,183.68,183.01,183.39,13414.0,169.5665,169.8253,169.2059,169.5572,13414.0
2020-05-04 13:20:00,183.36,183.66,183.29,183.63,5676.0,169.5295,169.8069,169.4648,169.7791,5676.0
2020-05-04 13:25:00,183.65,183.94,183.63,183.79,4483.0,169.7976,170.0657,169.7791,169.927,4483.0
2020-05-04 13:30:00,183.89,184.09,183.79,183.79,7818.0,170.0195,170.2044,169.927,169.927,7818.0
2020-05-04 13:35:00,183.77,184.09,183.76,183.92,6438.0,169.9086,170.2044,169.8993,170.0472,6438.0
2020-05-04 13:40:00,183.92,184.0,183.82,184.0,4002.0,170.0472,170.1212,169.9548,170.1212,4002.0
2020-05-04 13:45:00,184.01,184.06,183.91,184.02,4739.0,170.1305,170.1767,170.038,170.1397,4739.0
2020-05-04 13:50:00,183.99,184.09,183.94,184.02,3728.0,170.112,170.2044,170.0657,170.1397,3728.0
2020-05-04 13:55:00,184.02,184.29,184.01,184.21,4460.0,170.1397,170.3893,170.1305,170.3154,4460.0
2020-05-04 14:00:00,184.34,184.4,184.24,184.36,4126.0,170.4356,170.491,170.3431,170.4541,4126.0
2020-05-04 14:05:00,184.31,184.35,183.86,183.88,7387.0,170.4078,170.4448,169.9918,170.0103,7387.0
2020-05-04 14:10:00,183.9,184.09,183.86,183.89,6110.0,170.0288,170.2044,169.9918,170.0195,6110.0
2020-05-04 14:15:00,183.97,184.04,183.91,183.96,4965.0,170.0935,170.1582,170.038,170.0842,4965.0
2020-05-04 14:20:00,183.96,183.96,183.79,183.91,16477.0,170.0842,170.0842,169.927,170.038,16477.0
2020-05-04 14:25:00,183.8,183.85,183.51,183.61,4543.0,169.9363,169.9825,169.6682,169.7606,4543.0
2020-05-04 14:30:00,183.66,184.09,183.61,183.83,6723.0,169.8069,170.2044,169.7606,169.964,6723.0
2020-05-04 14:35:00,183.87,183.87,183.47,183.57,4155.0,170.001,170.001,169.6312,169.7236,4155.0
2020-05-04 14:40:00,183.45,183.67,183.36,183.59,4739.0,169.6127,169.8161,169.5295,169.7421,4739.0
2020-05-04 14:45:00,183.53,184.01,183.53,184.0,2900.0,169.6867,170.1305,169.6867,170.1212,2900.0
2020-05-04 14:50:00,183.96,184.31,183.96,184.09,5995.0,170.0842,170.4078,170.0842,170.2044,5995.0
2020-05-04 14:55:00,184.03,184.64,184.03,184.64,7169.0,170.1489,170.7129,170.1489,170.7129,7169.0
2020-05-04 15:00:00,184.55,184.71,184.35,184.66,4353.0,170.6297,170.7777,170.4448,170.7314,4353.0
2020-05-04 15:05:00,184.64,184.67,184.22,184.31,11559.0,170.7129,170.7407,170.3246,170.4078,11559.0
2020-05-04 15:10:00,184.34,184.78,184.3,184.72,8877.0,170.4356,170.8424,170.3986,170.7869,8877.0
2020-05-04 15:15:00,184.72,185.11,184.67,185.08,10035.0,170.7869,171.1475,170.7407,171.1197,10035.0
2020-05-04 15:20:00,185.23,185.46,185.13,185.36,9251.0,171.2584,171.4711,171.166,171.3786,9251.0
2020-05-04 15:25:00,185.26,185.85,185.18,185.82,6420.0,171.2862,171.8317,171.2122,171.8039,6420.0
2020-05-04 15:30:00,185.73,186.42,185.69,186.42,13908.0,171.7207,172.3587,171.6837,172.3587,13908.0
2020-05-04 15:35:00,186.36,186.4,185.6,185.61,20075.0,172.3032,172.3402,171.6005,171.6098,20075.0
2020-05-04 15:40:00,185.71,185.86,185.4,185.43,22067.0,171.7022,171.8409,171.4156,171.4433,22067.0
2020-05-04 15:45:00,185.4,185.6,185.15,185.32,20160.0,171.4156,171.6005,171.1845,171.3416,20160.0
2020-05-04 15:50:00,185.16,185.35,184.02,184.67,36290.0,171.1937,171.3694,170.1397,170.7407,36290.0
2020-05-04 15:55:00,184.63,184.82,184.41,184.62,90042.0,170.7037,170.8794,170.5003,170.6944,90042.0
2020-05-05 09:30:00,187.03,188.74,186.61,187.72,24522.0,172.9227,174.5037,172.5343,173.5606,24522.0
2020-05-05 09:35:00,187.91,188.43,187.58,187.82,10354.0,173.7363,174.2171,173.4312,173.6531,10354.0
2020-05-05 09:40:00,187.49,188.29,187.48,187.77,6028.0,173.348,174.0876,173.3387,173.6068,6028.0
2020-05-05 09:45:00,187.73,187.84,187.34,187.63,4515.0,173.5699,173.6716,173.2093,173.4774,4515.0
2020-05-05 09:50:00,187.73,188.24,187.37,187.99,17238.0,173.5699,174.0414,173.237,173.8103,17238.0
2020-05-05 09:55:00,188.1,188.1,187.54,187.98,9612.0,173.912,173.912,173.3942,173.801,9612.0
2020-05-05 10:00:00,187.98,188.41,187.46,187.52,12526.0,173.801,174.1986,173.3202,173.3757,12526.0
2020-05-05 10:05:00,187.59,188.16,187.3,188.16,26897.0,173.4404,173.9674,173.1723,173.9674,26897.0
2020-05-05 10:10:00,188.17,188.17,187.3,187.83,4646.0,173.9767,173.9767,173.1723,173.6623,4646.0
2020-05-05 10:15:00,187.87,188.14,187.57,187.81,5939.0,173.6993,173.9489,173.4219,173.6438,5939.0
2020-05-05 10:20:00,187.79,187.9,187.28,187.56,4233.0,173.6253,173.727,173.1538,173.4127,4233.0
2020-05-05 10:25:00,187.56,187.67,187.23,187.39,10565.0,173.4127,173.5144,173.1076,173.2555,10565.0
2020-05-05 10:30:00,187.38,187.81,187.34,187.81,17512.0,173.2463,173.6438,173.2093,173.6438,17512.0
2020-05-05 10:35:00,187.84,188.09,187.58,188.01,7928.0,173.6716,173.9027,173.4312,173.8287,7928.0
2020-05-05 10:40:00,187.93,188.5,187.93,188.48,14255.0,173.7548,174.2818,173.7548,174.2633,14255.0
2020-05-05 10:45:00,188.4,188.62,188.09,188.5,15347.0,174.1893,174.3927,173.9027,174.2818,15347.0
2020-05-05 10:50:00,188.5,188.92,188.34,188.8,12573.0,174.2818,174.6701,174.1339,174.5592,12573.0
2020-05-05 10:55:00,188.77,188.77,188.34,188.48,16372.0,174.5314,174.5314,174.1339,174.2633,16372.0
2020-05-05 11:00:00,188.5,189.25,188.48,189.09,8935.0,174.2818,174.9752,174.2633,174.8273,8935.0
2020-05-05 11:05:00,189.08,189.78,188.94,189.78,4861.0,174.818,175.4652,174.6886,175.4652,4861.0
2020-05-05 11:10:00,189.96,190.14,189.7,189.88,9905.0,175.6317,175.7981,175.3913,175.5577,9905.0
2020-05-05 11:15:00,189.99,190.58,189.93,190.49,5227.0,175.6594,176.2049,175.6039,176.1217,5227.0
2020-05-05 11:20:00,190.51,190.95,190.41,190.84,7830.0,176.1402,176.547,176.0477,176.4453,7830.0
2020-05-05 11:25:00,190.86,191.38,190.72,191.38,10718.0,176.4638,176.9445,176.3343,176.9445,10718.0
2020-05-05 11:30:00,191.39,191.62,191.36,191.51,6110.0,176.9538,177.1664,176.9261,177.0647,6110.0
2020-05-05 11:35:00,191.52,191.59,191.18,191.18,8566.0,177.074,177.1387,176.7596,176.7596,8566.0
2020-05-05 11:40:00,191.23,191.94,191.23,191.7,6900.0,176.8059,177.4623,176.8059,177.2404,6900.0
2020-05-05 11:45:00,191.62,191.62,190.77,190.86,9339.0,177.1664,177.1664,176.3806,176.4638,9339.0
2020-05-05 11:50:00,190.99,191.19,190.8,190.81,11000.0,176.584,176.7689,176.4083,176.4175,11000.0
2020-05-05 11:55:00,190.87,191.47,190.87,191.47,3406.0,176.473,177.0278,176.473,177.0278,3406.0
2020-05-05 12:00:00,191.4,191.4,190.77,190.92,18382.0,176.963,176.963,176.3806,176.5192,18382.0
2020-05-05 12:05:00,190.9,191.13,190.85,191.13,4712.0,176.5008,176.7134,176.4545,176.7134,4712.0
2020-05-05 12:10:00,191.15,191.22,191.02,191.08,5376.0,176.7319,176.7966,176.6117,176.6672,5376.0
2020-05-05 12:15:00,191.12,191.22,190.97,191.04,9079.0,176.7042,176.7966,176.5655,176.6302,9079.0
2020-05-05 12:20:00,191.0,191.64,191.0,191.56,8793.0,176.5932,177.1849,176.5932,177.111,8793.0
2020-05-05 12:25:00,191.62,191.91,191.62,191.84,8807.0,177.1664,177.4346,177.1664,177.3699,8807.0
2020-05-05 12:30:00,191.79,192.05,191.71,191.79,11216.0,177.3236,177.564,177.2497,177.3236,11216.0
2020-05-05 12:35:00,191.82,191.92,191.35,191.35,44897.0,177.3514,177.4438,176.9168,176.9168,44897.0
2020-05-05 12:40:00,191.42,191.44,191.06,191.34,8387.0,176.9815,177.0,176.6487,176.9076,8387.0
2020-05-05 12:45:00,191.34,191.42,191.06,191.06,5491.0,176.9076,176.9815,176.6487,176.6487,5491.0
2020-05-05 12:50:00,191.17,191.28,191.09,191.23,2935.0,176.7504,176.8521,176.6764,176.8059,2935.0
2020-05-05 12:55:00,191.27,191.34,190.82,190.9,8845.0,176.8428,176.9076,176.4268,176.5008,8845.0
2020-05-05 13:00:00,190.9,191.6,190.9,191.33,10040.0,176.5008,177.148,176.5008,176.8983,10040.0
2020-05-05 13:05:00,191.28,191.47,191.0,191.3,6621.0,176.8521,177.0278,176.5932,176.8706,6621.0
2020-05-05 13:10:00,191.42,191.92,191.3,191.87,9448.0,176.9815,177.4438,176.8706,177.3976,9448.0
2020-05-05 13:15:00,191.83,192.2,191.82,191.87,16048.0,177.3606,177.7027,177.3514,177.3976,16048.0
2020-05-05 13:20:00,191.84,191.84,190.93,191.25,17355.0,177.3699,177.3699,176.5285,176.8244,17355.0
2020-05-05 13:25:00,191.27,191.56,191.24,191.53,9295.0,176.8428,177.111,176.8151,177.0832,9295.0
2020-05-05 13:30:00,191.57,191.83,191.36,191.71,11279.0,177.1202,177.3606,176.9261,177.2497,11279.0
2020-05-05 13:35:00,191.72,191.98,191.71,191.88,9037.0,177.2589,177.4993,177.2497,177.4068,9037.0
2020-05-05 13:40:00,191.88,192.24,191.87,192.16,12153.0,177.4068,177.7397,177.3976,177.6657,12153.0
2020-05-05 13:45:00,192.24,192.68,192.17,192.45,14382.0,177.7397,178.1465,177.675,177.9338,14382.0
2020-05-05 13:50:00,192.38,192.38,191.9,192.05,7752.0,177.8691,177.8691,177.4253,177.564,7752.0
2020-05-05 13:55:00,192.06,192.09,191.43,191.52,13971.0,177.5733,177.601,176.9908,177.074,13971.0
2020-05-05 14:00:00,191.56,192.02,191.53,191.91,6998.0,177.111,177.5363,177.0832,177.4346,6998.0
2020-05-05 14:05:00,191.88,192.01,191.78,191.83,8337.0,177.4068,177.527,177.3144,177.3606,8337.0
2020-05-05 14:10:00,191.79,192.3,191.75,192.25,7152.0,177.3236,177.7952,177.2866,177.7489,7152.0
2020-05-05 14:15:00,192.16,192.6,192.08,192.5,6600.0,177.6657,178.0725,177.5917,177.9801,6600.0
2020-05-05 14:20:00,192.52,192.79,192.5,192.59,14404.0,177.9986,178.2482,177.9801,178.0633,14404.0
2020-05-05 14:25:00,192.62,192.67,192.33,192.33,7227.0,178.091,178.1372,177.8229,177.8229,7227.0
2020-05-05 14:30:00,192.26,192.5,192.05,192.19,14463.0,177.7582,177.9801,177.564,177.6935,14463.0
2020-05-05 14:35:00,192.29,192.29,191.68,191.77,15955.0,177.7859,177.7859,177.2219,177.3051,15955.0
2020-05-05 14:40:00,191.79,191.82,191.63,191.64,5358.0,177.3236,177.3514,177.1757,177.1849,5358.0
2020-05-05 14:45:00,191.63,191.83,191.58,191.75,9844.0,177.1757,177.3606,177.1295,177.2866,9844.0
2020-05-05 14:50:00,191.75,192.01,191.64,191.88,10908.0,177.2866,177.527,177.1849,177.4068,10908.0
2020-05-05 14:55:00,191.88,192.17,191.79,192.17,7803.0,177.4068,177.675,177.3236,177.675,7803.0
2020-05-05 15:00:00,192.14,192.14,191.93,191.99,13637.0,177.6472,177.6472,177.4531,177.5085,13637.0
2020-05-05 15:05:00,192.0,192.24,191.94,192.12,9892.0,177.5178,177.7397,177.4623,177.6287,9892.0
2020-05-05 15:10:00,192.1,192.34,192.07,192.34,7250.0,177.6102,177.8321,177.5825,177.8321,7250.0
2020-05-05 15:15:00,192.31,192.36,191.6,191.64,17109.0,177.8044,177.8506,177.148,177.1849,17109.0
2020-05-05 15:20:00,191.72,191.72,191.37,191.49,9164.0,177.2589,177.2589,176.9353,177.0463,9164.0
2020-05-05 15:25:00,191.52,191.58,190.37,190.72,13250.0,177.074,177.1295,176.0107,176.3343,13250.0
2020-05-05 15:30:00,190.52,190.85,190.2,190.33,11536.0,176.1494,176.4545,175.8536,175.9737,11536.0
2020-05-05 15:35:00,190.34,190.34,189.61,189.66,15628.0,175.983,175.983,175.3081,175.3543,15628.0
2020-05-05 15:40:00,189.74,190.65,189.53,190.65,18503.0,175.4283,176.2696,175.2341,176.2696,18503.0
2020-05-05 15:45:00,190.62,190.63,190.0,190.45,23461.0,176.2419,176.2511,175.6686,176.0847,23461.0
2020-05-05 15:50:00,190.53,191.28,190.42,191.08,32965.0,176.1587,176.8521,176.057,176.6672,32965.0
2020-05-05 15:55:00,191.01,191.02,190.21,190.39,66277.0,176.6025,176.6117,175.8628,176.0292,66277.0
2020-05-06 09:30:00,192.28,193.1,191.24,193.1,17286.0,177.7767,178.5348,176.8151,178.5348,17286.0
2020-05-06 09:35:00,192.48,193.43,192.03,192.11,5079.0,177.9616,178.8399,177.5455,177.6195,5079.0
2020-05-06 09:40:00,192.19,192.19,190.0,190.7,10321.0,177.6935,177.6935,175.6686,176.3158,10321.0
2020-05-06 09:45:00,190.52,190.91,190.01,190.31,5545.0,176.1494,176.51,175.6779,175.9553,5545.0
2020-05-06 09:50:00,190.27,191.76,189.93,190.66,21093.0,175.9183,177.2959,175.6039,176.2789,21093.0
2020-05-06 09:55:00,190.64,190.69,189.82,190.2,9450.0,176.2604,176.3066,175.5022,175.8536,9450.0
2020-05-06 10:00:00,190.25,191.11,190.18,190.52,5974.0,175.8998,176.6949,175.8351,176.1494,5974.0
2020-05-06 10:05:00,190.35,191.1,190.33,190.69,8925.0,175.9922,176.6857,175.9737,176.3066,8925.0
2020-05-06 10:10:00,190.71,190.91,190.11,190.22,33047.0,176.3251,176.51,175.7703,175.872,33047.0
2020-05-06 10:15:00,190.19,190.92,190.1,190.39,10899.0,175.8443,176.5192,175.7611,176.0292,10899.0
2020-05-06 10:20:00,190.41,190.6,190.24,190.33,8729.0,176.0477,176.2234,175.8905,175.9737,8729.0
2020-05-06 10:25:00,190.53,190.88,190.33,190.76,16500.0,176.1587,176.4823,175.9737,176.3713,16500.0
2020-05-06 10:30:00,190.61,191.38,190.61,191.35,12272.0,176.2326,176.9445,176.2326,176.9168,12272.0
2020-05-06 10:35:00,191.37,191.61,191.16,191.21,32080.0,176.9353,177.1572,176.7411,176.7874,32080.0
2020-05-06 10:40:00,191.17,192.27,191.01,192.27,9355.0,176.7504,177.7674,176.6025,177.7674,9355.0
2020-05-06 10:45:00,192.28,192.7,192.28,192.31,4875.0,177.7767,178.165,177.7767,177.8044,4875.0
2020-05-06 10:50:00,192.37,192.39,191.74,191.91,5359.0,177.8599,177.8784,177.2774,177.4346,5359.0
2020-05-06 10:55:00,191.91,192.05,191.64,191.76,6101.0,177.4346,177.564,177.1849,177.2959,6101.0
2020-05-06 11:00:00,191.78,191.78,191.39,191.57,1833.0,177.3144,177.3144,176.9538,177.1202,1833.0
2020-05-06 11:05:00,191.58,191.59,191.15,191.38,4143.0,177.1295,177.1387,176.7319,176.9445,4143.0
2020-05-06 11:10:00,191.5,191.66,191.05,191.56,9761.0,177.0555,177.2034,176.6394,177.111,9761.0
2020-05-06 11:15:00,191.62,191.71,191.09,191.25,6480.0,177.1664,177.2497,176.6764,176.8244,6480.0
2020-05-06 11:20:00,191.25,191.25,190.57,190.67,6389.0,176.8244,176.8244,176.1956,176.2881,6389.0
2020-05-06 11:25:00,190.67,191.45,190.66,191.28,11375.0,176.2881,177.0093,176.2789,176.8521,11375.0
2020-05-06 11:30:00,191.27,191.36,191.04,191.07,2602.0,176.8428,176.9261,176.6302,176.6579,2602.0
2020-05-06 11:35:00,191.04,191.44,190.9,191.44,4606.0,176.6302,177.0,176.5008,177.0,4606.0
2020-05-06 11:40:00,191.53,191.66,191.02,191.03,2137.0,177.0832,177.2034,176.6117,176.6209,2137.0
2020-05-06 11:45:00,191.08,191.09,190.17,190.2,8148.0,176.6672,176.6764,175.8258,175.8536,8148.0
2020-05-06 11:50:00,190.0,190.04,189.72,189.86,6290.0,175.6686,175.7056,175.4098,175.5392,6290.0
2020-05-06 11:55:00,189.8,189.91,189.43,189.67,6397.0,175.4837,175.5854,175.1416,175.3635,6397.0
2020-05-06 12:00:00,189.72,189.83,189.53,189.78,4199.0,175.4098,175.5115,175.2341,175.4652,4199.0
2020-05-06 12:05:00,189.7,190.0,189.35,189.87,13419.0,175.3913,175.6686,175.0677,175.5484,13419.0
2020-05-06 12:10:00,189.92,190.09,189.73,189.97,5565.0,175.5947,175.7519,175.419,175.6409,5565.0
2020-05-06 12:15:00,189.97,190.2,189.94,190.2,3518.0,175.6409,175.8536,175.6132,175.8536,3518.0
2020-05-06 12:20:00,190.11,190.11,189.86,190.09,2546.0,175.7703,175.7703,175.5392,175.7519,2546.0
2020-05-06 12:25:00,190.01,190.1,189.83,189.83,5367.0,175.6779,175.7611,175.5115,175.5115,5367.0
2020-05-06 12:30:00,189.92,190.0,189.69,189.73,3700.0,175.5947,175.6686,175.382,175.419,3700.0
2020-05-06 12:35:00,189.73,189.84,189.53,189.68,3205.0,175.419,175.5207,175.2341,175.3728,3205.0
2020-05-06 12:40:00,189.61,189.61,189.08,189.24,3060.0,175.3081,175.3081,174.818,174.966,3060.0
2020-05-06 12:45:00,189.18,189.39,189.18,189.2,6950.0,174.9105,175.1047,174.9105,174.929,6950.0
2020-05-06 12:50:00,189.13,189.24,188.99,189.0,6481.0,174.8643,174.966,174.7348,174.7441,6481.0
2020-05-06 12:55:00,188.85,189.03,188.61,188.61,4950.0,174.6054,174.7718,174.3835,174.3835,4950.0
2020-05-06 13:00:00,188.63,188.65,188.11,188.3,9461.0,174.402,174.4205,173.9212,174.0969,9461.0
2020-05-06 13:05:00,188.35,188.35,188.03,188.06,10189.0,174.1431,174.1431,173.8472,173.875,10189.0
2020-05-06 13:10:00,188.0,188.03,187.86,187.94,5884.0,173.8195,173.8472,173.6901,173.764,5884.0
2020-05-06 13:15:00,187.92,188.15,187.87,188.15,8391.0,173.7455,173.9582,173.6993,173.9582,8391.0
2020-05-06 13:20:00,188.23,188.23,187.6,187.81,6842.0,174.0321,174.0321,173.4497,173.6438,6842.0
2020-05-06 13:25:00,187.86,188.18,187.65,188.02,15963.0,173.6901,173.9859,173.4959,173.838,15963.0
2020-05-06 13:30:00,188.05,188.12,187.83,188.02,10524.0,173.8657,173.9304,173.6623,173.838,10524.0
2020-05-06 13:35:00,188.06,188.29,187.8,187.8,9084.0,173.875,174.0876,173.6346,173.6346,9084.0
2020-05-06 13:40:00,187.87,187.88,187.63,187.76,11445.0,173.6993,173.7085,173.4774,173.5976,11445.0
2020-05-06 13:45:00,187.74,187.92,187.32,187.43,10027.0,173.5791,173.7455,173.1908,173.2925,10027.0
2020-05-06 13:50:00,187.38,187.86,187.34,187.71,11832.0,173.2463,173.6901,173.2093,173.5514,11832.0
2020-05-06 13:55:00,187.73,188.26,187.73,188.15,6496.0,173.5699,174.0599,173.5699,173.9582,6496.0
2020-05-06 14:00:00,188.13,188.13,187.56,187.73,8088.0,173.9397,173.9397,173.4127,173.5699,8088.0
2020-05-06 14:05:00,187.54,187.63,187.17,187.18,19549.0,173.3942,173.4774,173.0521,173.0613,19549.0
2020-05-06 14:10:00,187.12,187.16,186.46,186.67,10021.0,173.0059,173.0429,172.3957,172.5898,10021.0
2020-05-06 14:15:00,186.74,187.16,186.74,186.94,6243.0,172.6545,173.0429,172.6545,172.8395,6243.0
2020-05-06 14:20:00,186.91,187.32,186.9,187.13,11467.0,172.8117,173.1908,172.8025,173.0151,11467.0
2020-05-06 14:25:00,187.12,187.12,186.55,186.55,18255.0,173.0059,173.0059,172.4789,172.4789,18255.0
2020-05-06 14:30:00,186.55,187.38,186.25,187.01,10794.0,172.4789,173.2463,172.2015,172.9042,10794.0
2020-05-06 14:35:00,186.99,187.45,186.91,187.09,37175.0,172.8857,173.311,172.8117,172.9781,37175.0
2020-05-06 14:40:00,187.16,187.46,187.0,187.33,11116.0,173.0429,173.3202,172.8949,173.2,11116.0
2020-05-06 14:45:00,187.34,187.69,187.24,187.37,9576.0,173.2093,173.5329,173.1168,173.237,9576.0
2020-05-06 14:50:00,187.42,187.77,187.38,187.74,3032.0,173.2832,173.6068,173.2463,173.5791,3032.0
2020-05-06 14:55:00,187.87,187.93,186.89,186.98,9986.0,173.6993,173.7548,172.7932,172.8764,9986.0
2020-05-06 15:00:00,186.92,187.25,186.69,187.0,7254.0,172.821,173.1261,172.6083,172.8949,7254.0
2020-05-06 15:05:00,186.9,187.24,186.89,187.17,4050.0,172.8025,173.1168,172.7932,173.0521,4050.0
2020-05-06 15:10:00,187.08,187.11,186.84,186.98,4133.0,172.9689,172.9966,172.747,172.8764,4133.0
2020-05-06 15:15:00,186.92,187.08,186.77,186.89,7816.0,172.821,172.9689,172.6823,172.7932,7816.0
2020-05-06 15:20:00,186.87,187.03,186.63,186.73,9732.0,172.7747,172.9227,172.5528,172.6453,9732.0
2020-05-06 15:25:00,186.77,186.81,186.17,186.21,12265.0,172.6823,172.7193,172.1275,172.1645,12265.0
2020-05-06 15:30:00,186.12,186.18,185.0,185.0,28122.0,172.0813,172.1368,171.0458,171.0458,28122.0
2020-05-06 15:35:00,185.0,185.18,184.55,184.78,24644.0,171.0458,171.2122,170.6297,170.8424,24644.0
2020-05-06 15:40:00,184.91,185.11,184.59,185.08,42275.0,170.9626,171.1475,170.6667,171.1197,42275.0
2020-05-06 15:45:00,185.0,185.06,183.91,184.05,60154.0,171.0458,171.1013,170.038,170.1674,60154.0
2020-05-06 15:50:00,183.93,184.39,183.01,184.1,69853.0,170.0565,170.4818,169.2059,170.2137,69853.0
2020-05-06 15:55:00,184.1,184.22,183.16,183.43,104489.0,170.2137,170.3246,169.3446,169.5942,104489.0
2020-05-07 09:30:00,185.52,185.52,183.41,183.41,23112.0,171.5266,171.5266,169.5757,169.5757,23112.0
2020-05-07 09:35:00,183.53,185.73,183.53,185.15,26482.0,169.6867,171.7207,169.6867,171.1845,26482.0
2020-05-07 09:40:00,185.31,186.25,185.23,186.14,9057.0,171.3324,172.2015,171.2584,172.0998,9057.0
2020-05-07 09:45:00,185.94,186.73,185.93,186.73,7505.0,171.9149,172.6453,171.9056,172.6453,7505.0
2020-05-07 09:50:00,186.74,187.08,186.48,186.99,9608.0,172.6545,172.9689,172.4141,172.8857,9608.0
2020-05-07 09:55:00,187.0,187.69,186.78,186.89,6975.0,172.8949,173.5329,172.6915,172.7932,6975.0
2020-05-07 10:00:00,186.85,186.9,186.59,186.79,4612.0,172.7562,172.8025,172.5159,172.7008,4612.0
2020-05-07 10:05:00,186.99,187.02,186.28,186.77,4239.0,172.8857,172.9134,172.2292,172.6823,4239.0
2020-05-07 10:10:00,186.91,187.05,186.08,186.5,7080.0,172.8117,172.9412,172.0443,172.4326,7080.0
2020-05-07 10:15:00,186.4,187.11,186.4,186.91,6542.0,172.3402,172.9966,172.3402,172.8117,6542.0
2020-05-07 10:20:00,187.02,187.25,186.86,187.12,5422.0,172.9134,173.1261,172.7655,173.0059,5422.0
2020-05-07 10:25:00,187.06,187.28,186.91,186.99,4285.0,172.9504,173.1538,172.8117,172.8857,4285.0
2020-05-07 10:30:00,186.94,187.37,186.94,187.3,3539.0,172.8395,173.237,172.8395,173.1723,3539.0
2020-05-07 10:35:00,187.38,187.38,186.76,186.76,4061.0,173.2463,173.2463,172.673,172.673,4061.0
2020-05-07 10:40:00,186.81,187.6,186.81,187.58,3999.0,172.7193,173.4497,172.7193,173.4312,3999.0
2020-05-07 10:45:00,187.48,187.67,186.71,186.71,4127.0,173.3387,173.5144,172.6268,172.6268,4127.0
2020-05-07 10:50:00,186.62,186.62,186.04,186.11,2863.0,172.5436,172.5436,172.0073,172.0721,2863.0
2020-05-07 10:55:00,186.11,186.11,185.25,185.25,3803.0,172.0721,172.0721,171.2769,171.2769,3803.0
2020-05-07 11:00:00,185.32,185.42,185.04,185.16,6634.0,171.3416,171.4341,171.0828,171.1937,6634.0
2020-05-07 11:05:00,185.16,185.18,184.68,184.88,4267.0,171.1937,171.2122,170.7499,170.9348,4267.0
2020-05-07 11:10:00,184.88,185.19,184.77,184.78,2890.0,170.9348,171.2214,170.8331,170.8424,2890.0
2020-05-07 11:15:00,184.86,185.74,184.76,185.5,7057.0,170.9163,171.73,170.8239,171.5081,7057.0
2020-05-07 11:20:00,185.52,185.74,185.14,185.35,3900.0,171.5266,171.73,171.1752,171.3694,3900.0
2020-05-07 11:25:00,185.2,185.53,185.08,185.36,5291.0,171.2307,171.5358,171.1197,171.3786,5291.0
2020-05-07 11:30:00,185.36,185.41,185.01,185.04,4899.0,171.3786,171.4249,171.055,171.0828,4899.0
2020-05-07 11:35:00,185.01,185.25,184.83,185.02,4729.0,171.055,171.2769,170.8886,171.0643,4729.0
2020-05-07 11:40:00,185.16,185.93,185.16,185.91,5200.0,171.1937,171.9056,171.1937,171.8871,5200.0
2020-05-07 11:45:00,185.9,186.12,185.62,185.77,6424.0,171.8779,172.0813,171.619,171.7577,6424.0
2020-05-07 11:50:00,185.69,185.8,185.45,185.71,5102.0,171.6837,171.7854,171.4618,171.7022,5102.0
2020-05-07 11:55:00,185.78,185.9,185.61,185.78,2900.0,171.7669,171.8779,171.6098,171.7669,2900.0
2020-05-07 12:00:00,185.86,186.08,185.46,185.46,3400.0,171.8409,172.0443,171.4711,171.4711,3400.0
2020-05-07 12:05:00,185.51,185.84,185.51,185.84,1400.0,171.5173,171.8224,171.5173,171.8224,1400.0
2020-05-07 12:10:00,185.68,185.98,185.66,185.98,2926.0,171.6745,171.9519,171.656,171.9519,2926.0
2020-05-07 12:15:00,186.05,186.18,185.97,186.17,3418.0,172.0166,172.1368,171.9426,172.1275,3418.0
2020-05-07 12:20:00,186.12,186.51,186.12,186.46,9208.0,172.0813,172.4419,172.0813,172.3957,9208.0
2020-05-07 12:25:00,186.52,186.81,186.52,186.71,3062.0,172.4511,172.7193,172.4511,172.6268,3062.0
2020-05-07 12:30:00,186.63,186.71,186.38,186.66,3772.0,172.5528,172.6268,172.3217,172.5806,3772.0
2020-05-07 12:35:00,186.74,186.83,186.65,186.73,2961.0,172.6545,172.7377,172.5713,172.6453,2961.0
2020-05-07 12:40:00,186.75,186.81,186.59,186.62,3849.0,172.6638,172.7193,172.5159,172.5436,3849.0
2020-05-07 12:45:00,186.57,186.66,186.13,186.19,3466.0,172.4974,172.5806,172.0905,172.146,3466.0
2020-05-07 12:50:00,186.19,186.42,186.13,186.26,4223.0,172.146,172.3587,172.0905,172.2107,4223.0
2020-05-07 12:55:00,186.33,186.4,186.19,186.2,2935.0,172.2755,172.3402,172.146,172.1553,2935.0
2020-05-07 13:00:00,186.23,186.63,186.23,186.63,1814.0,172.183,172.5528,172.183,172.5528,1814.0
2020-05-07 13:05:00,186.66,186.79,186.59,186.72,1996.0,172.5806,172.7008,172.5159,172.636,1996.0
2020-05-07 13:10:00,186.61,186.74,186.58,186.62,3241.0,172.5343,172.6545,172.5066,172.5436,3241.0
2020-05-07 13:15:00,186.62,186.62,186.34,186.34,2700.0,172.5436,172.5436,172.2847,172.2847,2700.0
2020-05-07 13:20:00,186.34,186.49,186.04,186.04,3500.0,172.2847,172.4234,172.0073,172.0073,3500.0
2020-05-07 13:25:00,185.93,186.07,185.8,185.8,6194.0,171.9056,172.0351,171.7854,171.7854,6194.0
2020-05-07 13:30:00,185.84,186.15,185.75,186.15,2500.0,171.8224,172.109,171.7392,172.109,2500.0
2020-05-07 13:35:00,186.14,186.14,185.82,185.89,1600.0,172.0998,172.0998,171.8039,171.8687,1600.0
2020-05-07 13:40:00,185.83,185.87,185.5,185.73,2606.0,171.8132,171.8502,171.5081,171.7207,2606.0
2020-05-07 13:45:00,185.69,185.89,185.64,185.83,1650.0,171.6837,171.8687,171.6375,171.8132,1650.0
2020-05-07 13:50:00,185.76,185.76,185.4,185.45,1985.0,171.7485,171.7485,171.4156,171.4618,1985.0
2020-05-07 13:55:00,185.44,185.57,185.42,185.51,2556.0,171.4526,171.5728,171.4341,171.5173,2556.0
2020-05-07 14:00:00,185.4,185.4,184.88,184.91,4697.0,171.4156,171.4156,170.9348,170.9626,4697.0
2020-05-07 14:05:00,184.98,184.98,184.64,184.64,3100.0,171.0273,171.0273,170.7129,170.7129,3100.0
2020-05-07 14:10:00,184.59,184.78,184.59,184.7,6383.0,170.6667,170.8424,170.6667,170.7684,6383.0
2020-05-07 14:15:00,184.66,184.71,184.48,184.5,3984.0,170.7314,170.7777,170.565,170.5835,3984.0
2020-05-07 14:20:00,184.5,184.74,184.37,184.49,19834.0,170.5835,170.8054,170.4633,170.5742,19834.0
2020-05-07 14:25:00,184.43,184.63,184.37,184.51,11454.0,170.5188,170.7037,170.4633,170.5927,11454.0
2020-05-07 14:30:00,184.52,184.73,184.41,184.41,9909.0,170.602,170.7961,170.5003,170.5003,9909.0
2020-05-07 14:35:00,184.44,184.63,184.15,184.18,6950.0,170.528,170.7037,170.2599,170.2876,6950.0
2020-05-07 14:40:00,184.12,184.12,183.81,183.88,15567.0,170.2322,170.2322,169.9455,170.0103,15567.0
2020-05-07 14:45:00,183.88,183.89,183.5,183.77,16652.0,170.0103,170.0195,169.6589,169.9086,16652.0
2020-05-07 14:50:00,183.8,184.16,183.56,183.91,9010.0,169.9363,170.2691,169.7144,170.038,9010.0
2020-05-07 14:55:00,183.98,184.15,183.85,184.08,6005.0,170.1027,170.2599,169.9825,170.1952,6005.0
2020-05-07 15:00:00,184.08,184.17,183.6,184.11,10006.0,170.1952,170.2784,169.7514,170.2229,10006.0
2020-05-07 15:05:00,184.16,184.49,184.1,184.4,20089.0,170.2691,170.5742,170.2137,170.491,20089.0
2020-05-07 15:10:00,184.37,184.37,184.07,184.07,8146.0,170.4633,170.4633,170.1859,170.1859,8146.0
2020-05-07 15:15:00,184.21,184.21,183.3,183.75,14663.0,170.3154,170.3154,169.474,169.8901,14663.0
2020-05-07 15:20:00,183.75,184.09,183.69,184.05,13539.0,169.8901,170.2044,169.8346,170.1674,13539.0
2020-05-07 15:25:00,184.05,184.05,183.62,183.78,14202.0,170.1674,170.1674,169.7699,169.9178,14202.0
2020-05-07 15:30:00,183.81,183.97,183.38,183.97,22811.0,169.9455,170.0935,169.548,170.0935,22811.0
2020-05-07 15:35:00,183.96,184.22,183.88,183.9,19940.0,170.0842,170.3246,170.0103,170.0288,19940.0
2020-05-07 15:40:00,183.88,184.01,183.47,183.68,25499.0,170.0103,170.1305,169.6312,169.8253,25499.0
2020-05-07 15:45:00,183.69,184.26,183.69,183.97,37344.0,169.8346,170.3616,169.8346,170.0935,37344.0
2020-05-07 15:50:00,183.89,184.42,183.62,183.85,37109.0,170.0195,170.5095,169.7699,169.9825,37109.0
2020-05-07 15:55:00,183.85,184.3,183.47,184.11,69125.0,169.9825,170.3986,169.6312,170.2229,69125.0
2020-05-08 09:30:00,187.12,187.44,186.1,186.72,16651.0,173.0059,173.3017,172.0628,172.636,16651.0
2020-05-08 09:35:00,186.41,187.18,186.35,186.67,4083.0,172.3494,173.0613,172.294,172.5898,4083.0
2020-05-08 09:40:00,186.79,187.26,186.79,187.03,7798.0,172.7008,173.1353,172.7008,172.9227,7798.0
2020-05-08 09:45:00,186.98,187.38,186.98,187.25,2700.0,172.8764,173.2463,172.8764,173.1261,2700.0
2020-05-08 09:50:00,187.16,187.4,187.0,187.32,16337.0,173.0429,173.2648,172.8949,173.1908,16337.0
2020-05-08 09:55:00,187.43,187.74,187.3,187.55,37915.0,173.2925,173.5791,173.1723,173.4034,37915.0
2020-05-08 10:00:00,187.61,188.15,187.33,187.33,26797.0,173.4589,173.9582,173.2,173.2,26797.0
2020-05-08 10:05:00,187.21,187.64,187.01,187.64,4200.0,173.0891,173.4867,172.9042,173.4867,4200.0
2020-05-08 10:10:00,187.65,188.0,187.48,187.97,6332.0,173.4959,173.8195,173.3387,173.7918,6332.0
2020-05-08 10:15:00,187.86,188.0,187.73,187.9,6125.0,173.6901,173.8195,173.5699,173.727,6125.0
2020-05-08 10:20:00,187.88,188.01,187.41,187.49,4664.0,173.7085,173.8287,173.274,173.348,4664.0
2020-05-08 10:25:00,187.42,187.59,187.19,187.29,4023.0,173.2832,173.4404,173.0706,173.1631,4023.0
2020-05-08 10:30:00,187.41,187.61,187.31,187.59,5870.0,173.274,173.4589,173.1815,173.4404,5870.0
2020-05-08 10:35:00,187.55,187.71,187.42,187.55,6235.0,173.4034,173.5514,173.2832,173.4034,6235.0
2020-05-08 10:40:00,187.5,187.79,187.11,187.19,12276.0,173.3572,173.6253,172.9966,173.0706,12276.0
2020-05-08 10:45:00,187.15,187.23,186.84,187.06,9716.0,173.0336,173.1076,172.747,172.9504,9716.0
2020-05-08 10:50:00,187.13,187.13,186.78,186.78,4673.0,173.0151,173.0151,172.6915,172.6915,4673.0
2020-05-08 10:55:00,186.85,187.1,186.76,187.03,3928.0,172.7562,172.9874,172.673,172.9227,3928.0
2020-05-08 11:00:00,186.99,187.33,186.79,187.33,9108.0,172.8857,173.2,172.7008,173.2,9108.0
2020-05-08 11:05:00,187.38,187.45,187.28,187.43,3229.0,173.2463,173.311,173.1538,173.2925,3229.0
2020-05-08 11:10:00,187.53,187.62,187.42,187.57,3400.0,173.3849,173.4682,173.2832,173.4219,3400.0
2020-05-08 11:15:00,187.53,187.65,187.53,187.58,4996.0,173.3849,173.4959,173.3849,173.4312,4996.0
2020-05-08 11:20:00,187.63,187.63,187.17,187.56,3725.0,173.4774,173.4774,173.0521,173.4127,3725.0
2020-05-08 11:25:00,187.56,187.66,187.52,187.64,1658.0,173.4127,173.5051,173.3757,173.4867,1658.0
2020-05-08 11:30:00,187.62,187.79,187.62,187.65,4500.0,173.4682,173.6253,173.4682,173.4959,4500.0
2020-05-08 11:35:00,187.69,187.91,187.63,187.86,5316.0,173.5329,173.7363,173.4774,173.6901,5316.0
2020-05-08 11:40:00,187.87,188.38,187.81,188.36,9941.0,173.6993,174.1708,173.6438,174.1523,9941.0
2020-05-08 11:45:00,188.34,188.38,188.2,188.24,13444.0,174.1339,174.1708,174.0044,174.0414,13444.0
2020-05-08 11:50:00,188.22,188.26,188.09,188.26,2417.0,174.0229,174.0599,173.9027,174.0599,2417.0
2020-05-08 11:55:00,188.22,188.67,188.19,188.67,7261.0,174.0229,174.439,173.9952,174.439,7261.0
2020-05-08 12:00:00,188.67,188.86,188.67,188.81,4642.0,174.439,174.6146,174.439,174.5684,4642.0
2020-05-08 12:05:00,188.83,189.09,188.74,188.93,11107.0,174.5869,174.8273,174.5037,174.6793,11107.0
2020-05-08 12:10:00,188.81,188.87,188.67,188.87,2612.0,174.5684,174.6239,174.439,174.6239,2612.0
2020-05-08 12:15:00,188.84,189.0,188.76,188.86,5355.0,174.5961,174.7441,174.5222,174.6146,5355.0
2020-05-08 12:20:00,188.85,188.86,188.57,188.6,2773.0,174.6054,174.6146,174.3465,174.3742,2773.0
2020-05-08 12:25:00,188.63,188.89,188.56,188.84,4876.0,174.402,174.6424,174.3373,174.5961,4876.0
2020-05-08 12:30:00,188.8,188.98,188.66,188.7,9726.0,174.5592,174.7256,174.4297,174.4667,9726.0
2020-05-08 12:35:00,188.56,188.76,188.55,188.67,3810.0,174.3373,174.5222,174.328,174.439,3810.0
2020-05-08 12:40:00,188.6,188.85,188.42,188.47,8369.0,174.3742,174.6054,174.2078,174.254,8369.0
2020-05-08 12:45:00,188.49,188.54,188.41,188.51,6915.0,174.2725,174.3188,174.1986,174.291,6915.0
2020-05-08 12:50:00,188.51,188.56,188.42,188.52,4400.0,174.291,174.3373,174.2078,174.3003,4400.0
2020-05-08 12:55:00,188.52,188.57,188.35,188.38,10936.0,174.3003,174.3465,174.1431,174.1708,10936.0
2020-05-08 13:00:00,188.42,188.6,188.36,188.46,3183.0,174.2078,174.3742,174.1523,174.2448,3183.0
2020-05-08 13:05:00,188.56,188.57,188.22,188.39,14752.0,174.3373,174.3465,174.0229,174.1801,14752.0
2020-05-08 13:10:00,188.42,188.61,188.42,188.57,2910.0,174.2078,174.3835,174.2078,174.3465,2910.0
2020-05-08 13:15:00,188.6,188.77,188.36,188.61,5300.0,174.3742,174.5314,174.1523,174.3835,5300.0
2020-05-08 13:20:00,188.61,188.76,188.49,188.54,3031.0,174.3835,174.5222,174.2725,174.3188,3031.0
2020-05-08 13:25:00,188.49,188.61,188.39,188.48,5300.0,174.2725,174.3835,174.1801,174.2633,5300.0
2020-05-08 13:30:00,188.54,188.61,188.47,188.55,8748.0,174.3188,174.3835,174.254,174.328,8748.0
2020-05-08 13:35:00,188.45,188.8,188.4,188.61,9919.0,174.2356,174.5592,174.1893,174.3835,9919.0
2020-05-08 13:40:00,188.53,188.53,188.08,188.26,7800.0,174.3095,174.3095,173.8935,174.0599,7800.0
2020-05-08 13:45:00,188.29,188.39,187.78,187.78,4820.0,174.0876,174.1801,173.6161,173.6161,4820.0
2020-05-08 13:50:00,187.78,188.14,187.78,188.0,4620.0,173.6161,173.9489,173.6161,173.8195,4620.0
2020-05-08 13:55:00,188.0,188.3,187.97,188.22,4974.0,173.8195,174.0969,173.7918,174.0229,4974.0
2020-05-08 14:00:00,188.15,188.3,188.11,188.13,10702.0,173.9582,174.0969,173.9212,173.9397,10702.0
2020-05-08 14:05:00,188.15,188.22,187.88,187.89,8371.0,173.9582,174.0229,173.7085,173.7178,8371.0
2020-05-08 14:10:00,187.99,188.12,187.92,188.12,2547.0,173.8103,173.9304,173.7455,173.9304,2547.0
2020-05-08 14:15:00,188.12,188.39,188.11,188.39,6880.0,173.9304,174.1801,173.9212,174.1801,6880.0
2020-05-08 14:20:00,188.39,188.43,188.18,188.18,4504.0,174.1801,174.2171,173.9859,173.9859,4504.0
2020-05-08 14:25:00,188.17,188.17,187.78,187.98,7975.0,173.9767,173.9767,173.6161,173.801,7975.0
2020-05-08 14:30:00,188.03,188.27,188.03,188.09,2731.0,173.8472,174.0691,173.8472,173.9027,2731.0
2020-05-08 14:35:00,188.13,188.17,187.99,187.99,5422.0,173.9397,173.9767,173.8103,173.8103,5422.0
2020-05-08 14:40:00,188.0,188.27,188.0,188.13,3200.0,173.8195,174.0691,173.8195,173.9397,3200.0
2020-05-08 14:45:00,188.2,188.23,188.06,188.13,17960.0,174.0044,174.0321,173.875,173.9397,17960.0
2020-05-08 14:50:00,188.19,188.21,187.86,187.93,3903.0,173.9952,174.0137,173.6901,173.7548,3903.0
2020-05-08 14:55:00,187.93,188.17,187.93,188.04,6571.0,173.7548,173.9767,173.7548,173.8565,6571.0
2020-05-08 15:00:00,187.98,188.26,187.98,188.22,7549.0,173.801,174.0599,173.801,174.0229,7549.0
2020-05-08 15:05:00,188.22,188.4,188.17,188.17,15489.0,174.0229,174.1893,173.9767,173.9767,15489.0
2020-05-08 15:10:00,188.16,188.16,187.87,187.94,4893.0,173.9674,173.9674,173.6993,173.764,4893.0
2020-05-08 15:15:00,187.93,187.97,187.83,187.86,3622.0,173.7548,173.7918,173.6623,173.6901,3622.0
2020-05-08 15:20:00,187.89,188.2,187.83,188.09,4605.0,173.7178,174.0044,173.6623,173.9027,4605.0
2020-05-08 15:25:00,188.09,188.31,188.06,188.19,15078.0,173.9027,174.1061,173.875,173.9952,15078.0
2020-05-08 15:30:00,188.23,188.57,188.21,188.46,18822.0,174.0321,174.3465,174.0137,174.2448,18822.0
2020-05-08 15:35:00,188.46,188.61,188.42,188.59,9800.0,174.2448,174.3835,174.2078,174.365,9800.0
2020-05-08 15:40:00,188.56,188.76,188.47,188.63,9003.0,174.3373,174.5222,174.254,174.402,9003.0
2020-05-08 15:45:00,188.66,188.74,188.43,188.58,14983.0,174.4297,174.5037,174.2171,174.3557,14983.0
2020-05-08 15:50:00,188.56,189.15,188.46,189.15,34137.0,174.3373,174.8828,174.2448,174.8828,34137.0
2020-05-08 15:55:00,189.23,189.43,188.68,189.29,80210.0,174.9567,175.1416,174.4482,175.0122,80210.0
2020-05-11 09:30:00,187.63,189.0,187.56,189.0,17559.0,173.4774,174.7441,173.4127,174.7441,17559.0
2020-05-11 09:35:00,189.12,189.8,189.11,189.26,6733.0,174.855,175.4837,174.8458,174.9845,6733.0
2020-05-11 09:40:00,189.5,189.97,188.52,189.97,3589.0,175.2064,175.6409,174.3003,175.6409,3589.0
2020-05-11 09:45:00,189.95,190.12,189.38,189.78,5599.0,175.6224,175.7796,175.0954,175.4652,5599.0
2020-05-11 09:50:00,189.5,189.88,189.33,189.63,10536.0,175.2064,175.5577,175.0492,175.3265,10536.0
2020-05-11 09:55:00,189.59,189.69,188.1,188.73,17826.0,175.2896,175.382,173.912,174.4944,17826.0
2020-05-11 10:00:00,188.56,189.3,188.56,189.25,18192.0,174.3373,175.0214,174.3373,174.9752,18192.0
2020-05-11 10:05:00,189.16,189.42,189.07,189.3,5180.0,174.892,175.1324,174.8088,175.0214,5180.0
2020-05-11 10:10:00,189.31,189.87,189.26,189.27,12553.0,175.0307,175.5484,174.9845,174.9937,12553.0
2020-05-11 10:15:00,189.22,189.3,188.73,189.22,10065.0,174.9475,175.0214,174.4944,174.9475,10065.0
2020-05-11 10:20:00,189.24,189.74,189.13,189.49,10030.0,174.966,175.4283,174.8643,175.1971,10030.0
2020-05-11 10:25:00,189.36,189.64,188.85,188.88,9303.0,175.0769,175.3358,174.6054,174.6331,9303.0
2020-05-11 10:30:00,188.9,189.27,188.66,189.27,16877.0,174.6516,174.9937,174.4297,174.9937,16877.0
2020-05-11 10:35:00,189.22,189.43,188.48,189.02,10586.0,174.9475,175.1416,174.2633,174.7626,10586.0
2020-05-11 10:40:00,189.02,189.5,188.95,189.16,4905.0,174.7626,175.2064,174.6978,174.892,4905.0
2020-05-11 10:45:00,189.19,189.45,189.11,189.34,5218.0,174.9197,175.1601,174.8458,175.0584,5218.0
2020-05-11 10:50:00,189.34,189.44,189.11,189.17,8591.0,175.0584,175.1509,174.8458,174.9012,8591.0
2020-05-11 10:55:00,189.03,189.11,188.75,189.11,4928.0,174.7718,174.8458,174.5129,174.8458,4928.0
2020-05-11 11:00:00,189.17,189.61,189.16,189.5,7676.0,174.9012,175.3081,174.892,175.2064,7676.0
2020-05-11 11:05:00,189.43,189.53,189.12,189.5,7695.0,175.1416,175.2341,174.855,175.2064,7695.0
2020-05-11 11:10:00,189.43,189.66,189.03,189.31,4053.0,175.1416,175.3543,174.7718,175.0307,4053.0
2020-05-11 11:15:00,189.21,189.6,189.11,189.5,5702.0,174.9382,175.2988,174.8458,175.2064,5702.0
2020-05-11 11:20:00,189.51,189.68,189.34,189.34,4348.0,175.2156,175.3728,175.0584,175.0584,4348.0
2020-05-11 11:25:00,189.41,189.89,189.17,189.89,7474.0,175.1231,175.5669,174.9012,175.5669,7474.0
2020-05-11 11:30:00,189.9,190.1,189.81,189.9,10490.0,175.5762,175.7611,175.493,175.5762,10490.0
2020-05-11 11:35:00,189.87,190.03,189.77,190.03,3916.0,175.5484,175.6964,175.456,175.6964,3916.0
2020-05-11 11:40:00,189.87,189.95,189.56,189.56,3040.0,175.5484,175.6224,175.2618,175.2618,3040.0
2020-05-11 11:45:00,189.68,189.86,189.64,189.64,4241.0,175.3728,175.5392,175.3358,175.3358,4241.0
2020-05-11 11:50:00,189.66,189.66,189.26,189.4,4100.0,175.3543,175.3543,174.9845,175.1139,4100.0
2020-05-11 11:55:00,189.35,189.49,189.32,189.46,5180.0,175.0677,175.1971,175.0399,175.1694,5180.0
2020-05-11 12:00:00,189.52,189.58,189.35,189.46,1700.0,175.2248,175.2803,175.0677,175.1694,1700.0
2020-05-11 12:05:00,189.44,189.58,189.35,189.53,6759.0,175.1509,175.2803,175.0677,175.2341,6759.0
2020-05-11 12:10:00,189.54,189.95,189.48,189.91,8390.0,175.2433,175.6224,175.1879,175.5854,8390.0
2020-05-11 12:15:00,189.88,190.16,189.88,189.98,4636.0,175.5577,175.8166,175.5577,175.6501,4636.0
2020-05-11 12:20:00,190.04,190.62,190.03,190.62,4334.0,175.7056,176.2419,175.6964,176.2419,4334.0
2020-05-11 12:25:00,190.52,190.64,190.47,190.64,4240.0,176.1494,176.2604,176.1032,176.2604,4240.0
2020-05-11 12:30:00,190.61,190.96,190.51,190.9,4413.0,176.2326,176.5562,176.1402,176.5008,4413.0
2020-05-11 12:35:00,190.95,190.98,190.71,190.87,4896.0,176.547,176.5747,176.3251,176.473,4896.0
2020-05-11 12:40:00,190.85,191.12,190.85,191.12,3500.0,176.4545,176.7042,176.4545,176.7042,3500.0
2020-05-11 12:45:00,191.32,191.37,191.01,191.01,3274.0,176.8891,176.9353,176.6025,176.6025,3274.0
2020-05-11 12:50:00,191.06,191.18,190.88,191.16,3905.0,176.6487,176.7596,176.4823,176.7411,3905.0
2020-05-11 12:55:00,191.12,191.35,191.09,191.21,2195.0,176.7042,176.9168,176.6764,176.7874,2195.0
2020-05-11 13:00:00,191.2,191.54,191.15,191.27,5088.0,176.7781,177.0925,176.7319,176.8428,5088.0
2020-05-11 13:05:00,191.25,191.46,191.21,191.46,4825.0,176.8244,177.0185,176.7874,177.0185,4825.0
2020-05-11 13:10:00,191.46,191.49,191.13,191.26,3604.0,177.0185,177.0463,176.7134,176.8336,3604.0
2020-05-11 13:15:00,191.17,191.25,190.94,191.03,3983.0,176.7504,176.8244,176.5377,176.6209,3983.0
2020-05-11 13:20:00,191.02,191.1,190.65,190.67,4075.0,176.6117,176.6857,176.2696,176.2881,4075.0
2020-05-11 13:25:00,190.67,191.03,190.67,190.74,5851.0,176.2881,176.6209,176.2881,176.3528,5851.0
2020-05-11 13:30:00,190.81,190.96,190.76,190.81,2993.0,176.4175,176.5562,176.3713,176.4175,2993.0
2020-05-11 13:35:00,190.85,191.2,190.84,191.12,2300.0,176.4545,176.7781,176.4453,176.7042,2300.0
2020-05-11 13:40:00,191.06,191.46,191.02,191.08,5419.0,176.6487,177.0185,176.6117,176.6672,5419.0
2020-05-11 13:45:00,191.01,191.12,190.93,190.98,2347.0,176.6025,176.7042,176.5285,176.5747,2347.0
2020-05-11 13:50:00,191.05,191.19,191.03,191.19,3779.0,176.6394,176.7689,176.6209,176.7689,3779.0
2020-05-11 13:55:00,191.12,191.14,190.56,190.63,4529.0,176.7042,176.7227,176.1864,176.2511,4529.0
2020-05-11 14:00:00,190.65,190.65,190.2,190.22,7459.0,176.2696,176.2696,175.8536,175.872,7459.0
2020-05-11 14:05:00,190.13,190.16,189.87,190.06,7213.0,175.7888,175.8166,175.5484,175.7241,7213.0
2020-05-11 14:10:00,189.9,190.04,189.66,189.66,6954.0,175.5762,175.7056,175.3543,175.3543,6954.0
2020-05-11 14:15:00,189.71,190.05,189.67,190.04,5729.0,175.4005,175.7149,175.3635,175.7056,5729.0
2020-05-11 14:20:00,190.03,190.21,189.95,190.05,6393.0,175.6964,175.8628,175.6224,175.7149,6393.0
2020-05-11 14:25:00,190.04,190.12,189.58,189.96,6691.0,175.7056,175.7796,175.2803,175.6317,6691.0
2020-05-11 14:30:00,189.98,190.52,189.98,190.52,2812.0,175.6501,176.1494,175.6501,176.1494,2812.0
2020-05-11 14:35:00,190.5,190.53,190.33,190.4,4918.0,176.1309,176.1587,175.9737,176.0385,4918.0
2020-05-11 14:40:00,190.46,190.73,190.35,190.62,5341.0,176.0939,176.3436,175.9922,176.2419,5341.0
2020-05-11 14:45:00,190.51,190.83,190.48,190.7,3592.0,176.1402,176.436,176.1124,176.3158,3592.0
2020-05-11 14:50:00,190.74,190.84,190.31,190.31,7156.0,176.3528,176.4453,175.9553,175.9553,7156.0
2020-05-11 14:55:00,190.36,190.39,190.22,190.35,2294.0,176.0015,176.0292,175.872,175.9922,2294.0
2020-05-11 15:00:00,190.38,190.92,190.38,190.84,5824.0,176.02,176.5192,176.02,176.4453,5824.0
2020-05-11 15:05:00,190.77,190.96,190.65,190.72,6126.0,176.3806,176.5562,176.2696,176.3343,6126.0
2020-05-11 15:10:00,190.76,190.77,190.44,190.49,3518.0,176.3713,176.3806,176.0755,176.1217,3518.0
2020-05-11 15:15:00,190.56,190.87,190.43,190.54,6979.0,176.1864,176.473,176.0662,176.1679,6979.0
2020-05-11 15:20:00,190.52,190.61,190.33,190.39,3842.0,176.1494,176.2326,175.9737,176.0292,3842.0
2020-05-11 15:25:00,190.33,190.34,189.95,190.17,6558.0,175.9737,175.983,175.6224,175.8258,6558.0
2020-05-11 15:30:00,190.17,190.22,189.65,189.74,10827.0,175.8258,175.872,175.345,175.4283,10827.0
2020-05-11 15:35:00,189.68,190.12,189.68,190.12,10851.0,175.3728,175.7796,175.3728,175.7796,10851.0
2020-05-11 15:40:00,190.14,190.26,189.96,190.26,14183.0,175.7981,175.909,175.6317,175.909,14183.0
2020-05-11 15:45:00,190.3,190.43,189.95,189.95,16842.0,175.946,176.0662,175.6224,175.6224,16842.0
2020-05-11 15:50:00,189.95,190.27,189.4,189.86,28547.0,175.6224,175.9183,175.1139,175.5392,28547.0
2020-05-11 15:55:00,189.85,189.96,188.9,189.02,85359.0,175.53,175.6317,174.6516,174.7626,85359.0
2020-05-12 09:30:00,190.7,193.48,190.35,192.46,64599.0,176.3158,178.8862,175.9922,177.9431,64599.0
2020-05-12 09:35:00,192.46,192.46,190.47,190.84,8126.0,177.9431,177.9431,176.1032,176.4453,8126.0
2020-05-12 09:40:00,190.98,191.81,190.95,191.01,12270.0,176.5747,177.3421,176.547,176.6025,12270.0
2020-05-12 09:45:00,191.22,192.1,191.21,191.94,15939.0,176.7966,177.6102,176.7874,177.4623,15939.0
2020-05-12 09:50:00,192.0,192.18,191.33,191.72,14503.0,177.5178,177.6842,176.8983,177.2589,14503.0
2020-05-12 09:55:00,191.75,192.16,191.03,191.93,27145.0,177.2866,177.6657,176.6209,177.4531,27145.0
2020-05-12 10:00:00,191.93,192.17,191.58,191.59,9252.0,177.4531,177.675,177.1295,177.1387,9252.0
2020-05-12 10:05:00,191.38,191.38,190.94,191.26,5433.0,176.9445,176.9445,176.5377,176.8336,5433.0
2020-05-12 10:10:00,191.28,191.43,190.87,191.36,7481.0,176.8521,176.9908,176.473,176.9261,7481.0
2020-05-12 10:15:00,191.36,192.4,191.11,192.2,19299.0,176.9261,177.8876,176.6949,177.7027,19299.0
2020-05-12 10:20:00,192.23,192.5,191.95,192.5,10137.0,177.7304,177.9801,177.4716,177.9801,10137.0
2020-05-12 10:25:00,192.52,192.53,191.48,191.74,6095.0,177.9986,178.0078,177.037,177.2774,6095.0
2020-05-12 10:30:00,191.78,192.4,191.55,192.4,8637.0,177.3144,177.8876,177.1017,177.8876,8637.0
2020-05-12 10:35:00,192.38,193.02,192.33,192.36,50112.0,177.8691,178.4608,177.8229,177.8506,50112.0
2020-05-12 10:40:00,192.31,192.67,192.21,192.67,23880.0,177.8044,178.1372,177.7119,178.1372,23880.0
2020-05-12 10:45:00,192.68,192.71,191.86,191.99,45648.0,178.1465,178.1742,177.3883,177.5085,45648.0
2020-05-12 10:50:00,191.99,192.24,191.81,191.81,8354.0,177.5085,177.7397,177.3421,177.3421,8354.0
2020-05-12 10:55:00,191.71,192.33,191.51,192.13,5574.0,177.2497,177.8229,177.0647,177.638,5574.0
2020-05-12 11:00:00,192.27,192.58,192.16,192.16,3665.0,177.7674,178.054,177.6657,177.6657,3665.0
2020-05-12 11:05:00,192.2,192.69,192.04,192.56,8841.0,177.7027,178.1557,177.5548,178.0355,8841.0
2020-05-12 11:10:00,192.57,192.74,192.37,192.69,7647.0,178.0448,178.202,177.8599,178.1557,7647.0
2020-05-12 11:15:00,192.62,192.99,192.46,192.88,11004.0,178.091,178.4331,177.9431,178.3314,11004.0
2020-05-12 11:20:00,192.88,193.09,192.69,192.78,6886.0,178.3314,178.5256,178.1557,178.2389,6886.0
2020-05-12 11:25:00,192.77,193.17,192.77,192.87,12490.0,178.2297,178.5995,178.2297,178.3222,12490.0
2020-05-12 11:30:00,192.92,193.15,192.65,192.71,8234.0,178.3684,178.581,178.1188,178.1742,8234.0
2020-05-12 11:35:00,192.74,193.07,192.62,192.81,8207.0,178.202,178.5071,178.091,178.2667,8207.0
2020-05-12 11:40:00,192.78,192.97,192.71,192.84,5684.0,178.2389,178.4146,178.1742,178.2944,5684.0
2020-05-12 11:45:00,192.86,192.95,192.67,192.8,10324.0,178.3129,178.3961,178.1372,178.2574,10324.0
2020-05-12 11:50:00,192.96,193.17,192.87,193.04,11850.0,178.4054,178.5995,178.3222,178.4793,11850.0
2020-05-12 11:55:00,193.14,193.38,193.14,193.3,3745.0,178.5718,178.7937,178.5718,178.7197,3745.0
2020-05-12 12:00:00,193.3,193.79,193.07,193.7,4500.0,178.7197,179.1728,178.5071,179.0896,4500.0
2020-05-12 12:05:00,193.7,193.72,193.39,193.52,3198.0,179.0896,179.108,178.8029,178.9231,3198.0
2020-05-12 12:10:00,193.45,193.52,192.99,193.23,8490.0,178.8584,178.9231,178.4331,178.655,8490.0
2020-05-12 12:15:00,193.22,193.29,193.09,193.29,6502.0,178.6458,178.7105,178.5256,178.7105,6502.0
2020-05-12 12:20:00,193.33,193.33,193.0,193.1,5040.0,178.7475,178.7475,178.4424,178.5348,5040.0
2020-05-12 12:25:00,193.13,193.31,193.1,193.31,4052.0,178.5625,178.729,178.5348,178.729,4052.0
2020-05-12 12:30:00,193.31,193.7,193.3,193.5,5870.0,178.729,179.0896,178.7197,178.9046,5870.0
2020-05-12 12:35:00,193.55,193.92,193.5,193.92,12824.0,178.9509,179.293,178.9046,179.293,12824.0
2020-05-12 12:40:00,193.92,194.21,193.85,193.92,8959.0,179.293,179.5611,179.2282,179.293,8959.0
2020-05-12 12:45:00,193.85,194.0,193.72,193.85,5858.0,179.2282,179.3669,179.108,179.2282,5858.0
2020-05-12 12:50:00,193.79,193.83,193.53,193.61,4300.0,179.1728,179.2098,178.9324,179.0063,4300.0
2020-05-12 12:55:00,193.55,193.69,193.44,193.54,5154.0,178.9509,179.0803,178.8492,178.9416,5154.0
2020-05-12 13:00:00,193.5,193.5,192.74,192.86,9400.0,178.9046,178.9046,178.202,178.3129,9400.0
2020-05-12 13:05:00,192.9,192.91,192.69,192.69,4047.0,178.3499,178.3591,178.1557,178.1557,4047.0
2020-05-12 13:10:00,192.72,192.73,192.25,192.34,11465.0,178.1835,178.1927,177.7489,177.8321,11465.0
2020-05-12 13:15:00,192.34,192.41,191.8,191.81,8785.0,177.8321,177.8969,177.3329,177.3421,8785.0
2020-05-12 13:20:00,191.94,191.94,191.68,191.71,10382.0,177.4623,177.4623,177.2219,177.2497,10382.0
2020-05-12 13:25:00,191.6,192.14,191.6,191.97,4065.0,177.148,177.6472,177.148,177.49,4065.0
2020-05-12 13:30:00,191.99,192.28,191.88,192.14,4052.0,177.5085,177.7767,177.4068,177.6472,4052.0
2020-05-12 13:35:00,192.09,192.61,191.99,192.54,3235.0,177.601,178.0818,177.5085,178.0171,3235.0
2020-05-12 13:40:00,192.47,192.47,192.1,192.39,3754.0,177.9523,177.9523,177.6102,177.8784,3754.0
2020-05-12 13:45:00,192.4,192.58,192.37,192.39,3898.0,177.8876,178.054,177.8599,177.8784,3898.0
2020-05-12 13:50:00,192.37,192.44,192.31,192.4,3925.0,177.8599,177.9246,177.8044,177.8876,3925.0
2020-05-12 13:55:00,192.44,192.58,192.37,192.58,3200.0,177.9246,178.054,177.8599,178.054,3200.0
2020-05-12 14:00:00,192.56,192.64,192.35,192.38,4100.0,178.0355,178.1095,177.8414,177.8691,4100.0
2020-05-12 14:05:00,192.41,192.58,192.05,192.06,4400.0,177.8969,178.054,177.564,177.5733,4400.0
2020-05-12 14:10:00,192.04,192.09,191.74,191.8,4830.0,177.5548,177.601,177.2774,177.3329,4830.0
2020-05-12 14:15:00,191.8,191.82,191.42,191.73,13905.0,177.3329,177.3514,176.9815,177.2681,13905.0
2020-05-12 14:20:00,191.8,191.98,191.73,191.93,3700.0,177.3329,177.4993,177.2681,177.4531,3700.0
2020-05-12 14:25:00,192.01,192.15,191.79,191.91,4697.0,177.527,177.6565,177.3236,177.4346,4697.0
2020-05-12 14:30:00,191.9,191.9,191.48,191.77,11198.0,177.4253,177.4253,177.037,177.3051,11198.0
2020-05-12 14:35:00,191.7,192.12,191.69,191.84,4259.0,177.2404,177.6287,177.2312,177.3699,4259.0
2020-05-12 14:40:00,191.84,191.88,191.5,191.87,2800.0,177.3699,177.4068,177.0555,177.3976,2800.0
2020-05-12 14:45:00,191.8,192.1,191.75,192.05,3872.0,177.3329,177.6102,177.2866,177.564,3872.0
2020-05-12 14:50:00,192.06,192.39,191.99,192.39,4001.0,177.5733,177.8784,177.5085,177.8784,4001.0
2020-05-12 14:55:00,192.29,192.6,192.14,192.39,3300.0,177.7859,178.0725,177.6472,177.8784,3300.0
2020-05-12 15:00:00,192.36,192.47,192.22,192.32,3925.0,177.8506,177.9523,177.7212,177.8136,3925.0
2020-05-12 15:05:00,192.34,192.34,192.0,192.18,7883.0,177.8321,177.8321,177.5178,177.6842,7883.0
2020-05-12 15:10:00,192.18,192.18,191.74,191.75,7400.0,177.6842,177.6842,177.2774,177.2866,7400.0
2020-05-12 15:15:00,191.69,192.03,191.65,191.65,5232.0,177.2312,177.5455,177.1942,177.1942,5232.0
2020-05-12 15:20:00,191.71,191.71,191.34,191.34,6628.0,177.2497,177.2497,176.9076,176.9076,6628.0
2020-05-12 15:25:00,191.18,191.57,191.15,191.31,7056.0,176.7596,177.1202,176.7319,176.8798,7056.0
2020-05-12 15:30:00,191.36,191.44,190.91,191.08,8729.0,176.9261,177.0,176.51,176.6672,8729.0
2020-05-12 15:35:00,191.03,191.03,190.63,190.91,9550.0,176.6209,176.6209,176.2511,176.51,9550.0
2020-05-12 15:40:00,190.9,190.9,190.03,190.16,18322.0,176.5008,176.5008,175.6964,175.8166,18322.0
2020-05-12 15:45:00,190.22,190.7,190.04,190.56,25459.0,175.872,176.3158,175.7056,176.1864,25459.0
2020-05-12 15:50:00,190.62,190.71,190.29,190.61,32577.0,176.2419,176.3251,175.9368,176.2326,32577.0
2020-05-12 15:55:00,190.63,190.69,189.56,189.58,50406.0,176.2511,176.3066,175.2618,175.2803,50406.0
2020-05-13 09:30:00,188.33,189.0,187.03,187.07,29636.0,174.1246,174.7441,172.9227,172.9596,29636.0
2020-05-13 09:35:00,187.48,187.71,185.43,186.44,12870.0,173.3387,173.5514,171.4433,172.3772,12870.0
2020-05-13 09:40:00,187.04,187.04,185.83,185.83,8803.0,172.9319,172.9319,171.8132,171.8132,8803.0
2020-05-13 09:45:00,185.82,186.58,185.53,186.57,4100.0,171.8039,172.5066,171.5358,172.4974,4100.0
2020-05-13 09:50:00,186.29,186.51,185.89,186.23,7672.0,172.2385,172.4419,171.8687,172.183,7672.0
2020-05-13 09:55:00,186.29,186.32,185.52,185.56,9087.0,172.2385,172.2662,171.5266,171.5635,9087.0
2020-05-13 10:00:00,185.8,186.49,185.68,186.25,12005.0,171.7854,172.4234,171.6745,172.2015,12005.0
2020-05-13 10:05:00,186.36,186.9,186.0,186.0,9882.0,172.3032,172.8025,171.9704,171.9704,9882.0
2020-05-13 10:10:00,186.0,186.07,184.82,184.82,15029.0,171.9704,172.0351,170.8794,170.8794,15029.0
2020-05-13 10:15:00,184.89,185.2,184.77,184.89,7891.0,170.9441,171.2307,170.8331,170.9441,7891.0
2020-05-13 10:20:00,184.82,184.82,183.75,183.83,8227.0,170.8794,170.8794,169.8901,169.964,8227.0
2020-05-13 10:25:00,183.9,184.94,183.68,184.64,23386.0,170.0288,170.9903,169.8253,170.7129,23386.0
2020-05-13 10:30:00,184.53,185.31,184.46,185.05,37349.0,170.6112,171.3324,170.5465,171.092,37349.0
2020-05-13 10:35:00,185.04,185.32,184.65,184.78,12430.0,171.0828,171.3416,170.7222,170.8424,12430.0
2020-05-13 10:40:00,184.92,184.98,184.49,184.59,6655.0,170.9718,171.0273,170.5742,170.6667,6655.0
2020-05-13 10:45:00,184.6,185.22,184.5,185.22,6717.0,170.676,171.2492,170.5835,171.2492,6717.0
2020-05-13 10:50:00,185.3,185.39,184.91,185.16,8584.0,171.3232,171.4064,170.9626,171.1937,8584.0
2020-05-13 10:55:00,185.02,185.2,184.69,184.89,3074.0,171.0643,171.2307,170.7592,170.9441,3074.0
2020-05-13 11:00:00,184.88,185.11,184.6,185.11,8090.0,170.9348,171.1475,170.676,171.1475,8090.0
2020-05-13 11:05:00,185.03,185.39,184.58,185.18,4454.0,171.0735,171.4064,170.6575,171.2122,4454.0
2020-05-13 11:10:00,185.27,185.66,185.22,185.52,3470.0,171.2954,171.656,171.2492,171.5266,3470.0
2020-05-13 11:15:00,185.54,185.62,184.65,184.69,6194.0,171.5451,171.619,170.7222,170.7592,6194.0
2020-05-13 11:20:00,184.53,184.62,184.09,184.1,6142.0,170.6112,170.6944,170.2044,170.2137,6142.0
2020-05-13 11:25:00,184.0,184.63,183.88,184.62,3953.0,170.1212,170.7037,170.0103,170.6944,3953.0
2020-05-13 11:30:00,184.57,184.58,184.0,184.14,7098.0,170.6482,170.6575,170.1212,170.2506,7098.0
2020-05-13 11:35:00,184.09,184.18,183.72,184.01,9438.0,170.2044,170.2876,169.8623,170.1305,9438.0
2020-05-13 11:40:00,184.01,184.11,183.23,183.25,7186.0,170.1305,170.2229,169.4093,169.4278,7186.0
2020-05-13 11:45:00,183.26,183.26,182.71,182.74,6889.0,169.437,169.437,168.9285,168.9562,6889.0
2020-05-13 11:50:00,182.83,182.86,182.19,182.21,15951.0,169.0395,169.0672,168.4477,168.4662,15951.0
2020-05-13 11:55:00,182.18,182.65,182.02,182.61,9003.0,168.4385,168.873,168.2906,168.8361,9003.0
2020-05-13 12:00:00,182.63,183.0,182.35,182.36,6970.0,168.8545,169.1966,168.5957,168.6049,6970.0
2020-05-13 12:05:00,182.28,182.4,181.47,181.5,33064.0,168.5309,168.6419,167.782,167.8098,33064.0
2020-05-13 12:10:00,181.51,181.68,180.77,181.04,16857.0,167.819,167.9762,167.1348,167.3845,16857.0
2020-05-13 12:15:00,181.04,181.07,179.93,179.99,20696.0,167.3845,167.4122,166.3582,166.4137,20696.0
2020-05-13 12:20:00,180.03,180.62,180.0,180.18,33219.0,166.4507,166.9962,166.4229,166.5893,33219.0
2020-05-13 12:25:00,180.19,180.36,179.73,179.96,21346.0,166.5986,166.7558,166.1733,166.3859,21346.0
2020-05-13 12:30:00,180.0,180.28,179.84,179.89,16840.0,166.4229,166.6818,166.275,166.3212,16840.0
2020-05-13 12:35:00,179.82,180.16,179.6,180.16,16754.0,166.2565,166.5709,166.0531,166.5709,16754.0
2020-05-13 12:40:00,180.06,180.09,179.59,179.76,18444.0,166.4784,166.5061,166.0438,166.201,18444.0
2020-05-13 12:45:00,179.83,180.06,179.49,180.02,14145.0,166.2657,166.4784,165.9514,166.4414,14145.0
2020-05-13 12:50:00,180.0,180.05,179.52,179.94,13387.0,166.4229,166.4692,165.9791,166.3674,13387.0
2020-05-13 12:55:00,179.95,180.46,179.95,180.35,9840.0,166.3767,166.8482,166.3767,166.7465,9840.0
2020-05-13 13:00:00,180.39,180.49,179.6,179.65,6882.0,166.7835,166.876,166.0531,166.0993,6882.0
2020-05-13 13:05:00,179.69,179.82,179.27,179.53,5285.0,166.1363,166.2565,165.748,165.9884,5285.0
2020-05-13 13:10:00,179.65,180.55,179.63,180.52,27992.0,166.0993,166.9314,166.0808,166.9037,27992.0
2020-05-13 13:15:00,180.5,180.9,180.47,180.78,18581.0,166.8852,167.255,166.8575,167.1441,18581.0
2020-05-13 13:20:00,180.77,180.87,180.24,180.35,15996.0,167.1348,167.2273,166.6448,166.7465,15996.0
2020-05-13 13:25:00,180.24,180.91,180.24,180.71,3572.0,166.6448,167.2643,166.6448,167.0794,3572.0
2020-05-13 13:30:00,180.67,180.84,180.32,180.41,7431.0,167.0424,167.1996,166.7188,166.802,7431.0
2020-05-13 13:35:00,180.37,180.54,180.14,180.48,8812.0,166.765,166.9222,166.5524,166.8667,8812.0
2020-05-13 13:40:00,180.58,180.8,180.33,180.56,7695.0,166.9592,167.1626,166.728,166.9407,7695.0
2020-05-13 13:45:00,180.52,180.9,180.47,180.72,9552.0,166.9037,167.255,166.8575,167.0886,9552.0
2020-05-13 13:50:00,180.68,180.68,180.22,180.31,11087.0,167.0516,167.0516,166.6263,166.7095,11087.0
2020-05-13 13:55:00,180.31,180.5,180.17,180.41,7102.0,166.7095,166.8852,166.5801,166.802,7102.0
2020-05-13 14:00:00,180.31,180.45,180.05,180.05,28169.0,166.7095,166.839,166.4692,166.4692,28169.0
2020-05-13 14:05:00,180.1,180.68,180.0,180.65,29052.0,166.5154,167.0516,166.4229,167.0239,29052.0
2020-05-13 14:10:00,180.68,181.67,180.62,181.15,35878.0,167.0516,167.967,166.9962,167.4862,35878.0
2020-05-13 14:15:00,181.17,181.59,181.06,181.16,14176.0,167.5047,167.893,167.403,167.4954,14176.0
2020-05-13 14:20:00,181.16,181.21,180.26,180.44,13855.0,167.4954,167.5417,166.6633,166.8297,13855.0
2020-05-13 14:25:00,180.38,180.54,180.15,180.22,5028.0,166.7743,166.9222,166.5616,166.6263,5028.0
2020-05-13 14:30:00,180.23,180.47,180.12,180.14,11021.0,166.6356,166.8575,166.5339,166.5524,11021.0
2020-05-13 14:35:00,180.1,180.13,179.8,179.85,23843.0,166.5154,166.5431,166.238,166.2842,23843.0
2020-05-13 14:40:00,179.81,179.97,179.3,179.33,11154.0,166.2473,166.3952,165.7757,165.8035,11154.0
2020-05-13 14:45:00,179.41,179.97,179.41,179.82,7944.0,165.8774,166.3952,165.8774,166.2565,7944.0
2020-05-13 14:50:00,179.86,179.99,179.75,179.91,5939.0,166.2935,166.4137,166.1918,166.3397,5939.0
2020-05-13 14:55:00,179.94,180.04,179.51,179.51,6732.0,166.3674,166.4599,165.9699,165.9699,6732.0
2020-05-13 15:00:00,179.6,180.35,179.53,180.35,8549.0,166.0531,166.7465,165.9884,166.7465,8549.0
2020-05-13 15:05:00,180.32,180.32,179.41,179.58,13382.0,166.7188,166.7188,165.8774,166.0346,13382.0
2020-05-13 15:10:00,179.64,179.88,179.54,179.7,14262.0,166.0901,166.312,165.9976,166.1456,14262.0
2020-05-13 15:15:00,179.65,179.74,179.35,179.62,9705.0,166.0993,166.1825,165.822,166.0716,9705.0
2020-05-13 15:20:00,179.67,179.68,178.75,178.86,15501.0,166.1178,166.1271,165.2672,165.3689,15501.0
2020-05-13 15:25:00,178.94,179.0,178.68,178.9,21858.0,165.4429,165.4984,165.2025,165.4059,21858.0
2020-05-13 15:30:00,178.97,179.35,178.85,179.15,45470.0,165.4706,165.822,165.3597,165.637,45470.0
2020-05-13 15:35:00,179.1,179.94,179.1,179.74,38871.0,165.5908,166.3674,165.5908,166.1825,38871.0
2020-05-13 15:40:00,179.87,180.34,179.87,180.17,24608.0,166.3027,166.7373,166.3027,166.5801,24608.0
2020-05-13 15:45:00,180.13,180.48,179.73,180.32,29608.0,166.5431,166.8667,166.1733,166.7188,29608.0
2020-05-13 15:50:00,180.32,181.55,180.22,181.06,37592.0,166.7188,167.856,166.6263,167.403,37592.0
2020-05-13 15:55:00,180.97,181.55,180.79,181.0,65275.0,167.3198,167.856,167.1533,167.3475,65275.0
2020-05-14 09:30:00,179.68,179.68,178.32,178.98,17048.0,166.1271,166.1271,164.8696,165.4799,17048.0
2020-05-14 09:35:00,179.13,179.13,178.3,178.31,7566.0,165.6185,165.6185,164.8512,164.8604,7566.0
2020-05-14 09:40:00,178.13,178.42,177.56,177.78,5423.0,164.694,164.9621,164.167,164.3704,5423.0
2020-05-14 09:45:00,177.61,178.78,177.61,178.24,8377.0,164.2132,165.2949,164.2132,164.7957,8377.0
2020-05-14 09:50:00,178.41,178.43,177.82,177.95,9885.0,164.9529,164.9713,164.4074,164.5276,9885.0
2020-05-14 09:55:00,178.04,178.28,177.05,177.3,17044.0,164.6108,164.8327,163.6954,163.9266,17044.0
2020-05-14 10:00:00,177.29,177.4,176.52,177.36,16293.0,163.9173,164.019,163.2054,163.9821,16293.0
2020-05-14 10:05:00,177.46,178.25,177.38,177.9,18677.0,164.0745,164.8049,164.0005,164.4813,18677.0
2020-05-14 10:10:00,177.79,177.88,177.05,177.05,6725.0,164.3796,164.4628,163.6954,163.6954,6725.0
2020-05-14 10:15:00,177.03,177.06,176.68,176.96,12309.0,163.6769,163.7047,163.3533,163.6122,12309.0
2020-05-14 10:20:00,176.97,177.13,176.82,177.0,6343.0,163.6215,163.7694,163.4828,163.6492,6343.0
2020-05-14 10:25:00,177.09,177.26,176.64,176.71,22217.0,163.7324,163.8896,163.3164,163.3811,22217.0
2020-05-14 10:30:00,176.82,177.49,176.77,177.21,26344.0,163.4828,164.1022,163.4366,163.8434,26344.0
2020-05-14 10:35:00,177.21,178.03,177.01,178.02,31678.0,163.8434,164.6015,163.6585,164.5923,31678.0
2020-05-14 10:40:00,178.08,178.13,177.67,177.97,31598.0,164.6477,164.694,164.2687,164.546,31598.0
2020-05-14 10:45:00,177.97,178.88,177.84,178.85,58037.0,164.546,165.3874,164.4258,165.3597,58037.0
2020-05-14 10:50:00,179.12,180.35,178.75,180.35,20803.0,165.6093,166.7465,165.2672,166.7465,20803.0
2020-05-14 10:55:00,180.48,180.77,179.93,180.38,38964.0,166.8667,167.1348,166.3582,166.7743,38964.0
2020-05-14 11:00:00,180.38,180.98,180.25,180.71,10858.0,166.7743,167.329,166.6541,167.0794,10858.0
2020-05-14 11:05:00,180.83,181.31,180.68,180.78,12051.0,167.1903,167.6341,167.0516,167.1441,12051.0
2020-05-14 11:10:00,180.67,180.73,179.99,180.0,31611.0,167.0424,167.0979,166.4137,166.4229,31611.0
2020-05-14 11:15:00,179.99,181.76,179.99,181.5,21289.0,166.4137,168.0502,166.4137,167.8098,21289.0
2020-05-14 11:20:00,181.34,181.59,180.85,180.97,20749.0,167.6618,167.893,167.2088,167.3198,20749.0
2020-05-14 11:25:00,181.09,181.11,180.79,181.03,7427.0,167.4307,167.4492,167.1533,167.3752,7427.0
2020-05-14 11:30:00,181.13,181.2,180.78,180.99,3699.0,167.4677,167.5324,167.1441,167.3382,3699.0
2020-05-14 11:35:00,180.99,181.66,180.65,180.65,5310.0,167.3382,167.9577,167.0239,167.0239,5310.0
2020-05-14 11:40:00,180.67,180.68,179.78,180.34,19748.0,167.0424,167.0516,166.2195,166.7373,19748.0
2020-05-14 11:45:00,180.24,180.24,179.68,180.0,7143.0,166.6448,166.6448,166.1271,166.4229,7143.0
2020-05-14 11:50:00,179.99,180.42,179.66,180.42,11436.0,166.4137,166.8112,166.1086,166.8112,11436.0
2020-05-14 11:55:00,180.24,180.24,179.74,179.74,3690.0,166.6448,166.6448,166.1825,166.1825,3690.0
2020-05-14 12:00:00,180.0,180.24,179.39,179.87,4962.0,166.4229,166.6448,165.8589,166.3027,4962.0
2020-05-14 12:05:00,179.95,180.03,179.7,180.03,2672.0,166.3767,166.4507,166.1456,166.4507,2672.0
2020-05-14 12:10:00,180.0,180.11,179.84,180.03,8296.0,166.4229,166.5246,166.275,166.4507,8296.0
2020-05-14 12:15:00,180.02,180.89,179.79,180.71,18681.0,166.4414,167.2458,166.2288,167.0794,18681.0
2020-05-14 12:20:00,180.69,181.54,180.49,181.23,5401.0,167.0609,167.8468,166.876,167.5601,5401.0
2020-05-14 12:25:00,181.22,181.22,180.86,181.15,2459.0,167.5509,167.5509,167.2181,167.4862,2459.0
2020-05-14 12:30:00,181.35,181.66,181.19,181.59,5836.0,167.6711,167.9577,167.5232,167.893,5836.0
2020-05-14 12:35:00,181.77,182.3,181.53,181.86,3369.0,168.0594,168.5494,167.8375,168.1426,3369.0
2020-05-14 12:40:00,181.77,182.13,181.72,181.81,3195.0,168.0594,168.3923,168.0132,168.0964,3195.0
2020-05-14 12:45:00,181.77,181.99,181.75,181.88,2800.0,168.0594,168.2628,168.0409,168.1611,2800.0
2020-05-14 12:50:00,181.77,183.02,181.53,183.0,3102.0,168.0594,169.2151,167.8375,169.1966,3102.0
2020-05-14 12:55:00,183.13,183.32,183.1,183.11,781.0,169.3168,169.4925,169.2891,169.2983,781.0
2020-05-14 13:00:00,183.12,183.28,182.77,182.77,1660.0,169.3076,169.4555,168.984,168.984,1660.0
2020-05-14 13:05:00,182.77,182.77,182.45,182.59,2428.0,168.984,168.984,168.6881,168.8176,2428.0
2020-05-14 13:10:00,182.58,182.73,182.41,182.5,4026.0,168.8083,168.947,168.6511,168.7344,4026.0
2020-05-14 13:15:00,182.55,182.76,182.4,182.76,2228.0,168.7806,168.9747,168.6419,168.9747,2228.0
2020-05-14 13:20:00,182.92,183.21,182.88,183.16,4377.0,169.1227,169.3908,169.0857,169.3446,4377.0
2020-05-14 13:25:00,183.18,183.56,183.15,183.56,3013.0,169.3631,169.7144,169.3353,169.7144,3013.0
2020-05-14 13:30:00,183.54,184.03,183.51,183.56,7975.0,169.6959,170.1489,169.6682,169.7144,7975.0
2020-05-14 13:35:00,183.35,183.68,183.35,183.41,3200.0,169.5202,169.8253,169.5202,169.5757,3200.0
2020-05-14 13:40:00,183.48,183.48,183.06,183.15,4343.0,169.6404,169.6404,169.2521,169.3353,4343.0
2020-05-14 13:45:00,183.08,183.72,183.06,183.63,6656.0,169.2706,169.8623,169.2521,169.7791,6656.0
2020-05-14 13:50:00,183.55,183.88,183.52,183.76,12469.0,169.7052,170.0103,169.6774,169.8993,12469.0
2020-05-14 13:55:00,183.72,183.91,183.27,183.28,3450.0,169.8623,170.038,169.4463,169.4555,3450.0
2020-05-14 14:00:00,183.25,183.25,182.9,183.12,4224.0,169.4278,169.4278,169.1042,169.3076,4224.0
2020-05-14 14:05:00,182.97,183.23,182.68,183.18,3775.0,169.1689,169.4093,168.9008,169.3631,3775.0
2020-05-14 14:10:00,183.1,183.29,182.98,183.23,2101.0,169.2891,169.4648,169.1781,169.4093,2101.0
2020-05-14 14:15:00,183.28,183.38,183.03,183.3,3023.0,169.4555,169.548,169.2244,169.474,3023.0
2020-05-14 14:20:00,183.4,183.62,183.31,183.55,2999.0,169.5665,169.7699,169.4833,169.7052,2999.0
2020-05-14 14:25:00,183.62,183.62,183.45,183.48,4306.0,169.7699,169.7699,169.6127,169.6404,4306.0
2020-05-14 14:30:00,183.57,183.65,182.98,183.02,31366.0,169.7236,169.7976,169.1781,169.2151,31366.0
2020-05-14 14:35:00,183.01,183.04,182.62,182.62,2557.0,169.2059,169.2336,168.8453,168.8453,2557.0
2020-05-14 14:40:00,182.49,182.57,181.91,182.26,5942.0,168.7251,168.7991,168.1889,168.5125,5942.0
2020-05-14 14:45:00,182.28,182.58,182.12,182.32,36663.0,168.5309,168.8083,168.383,168.5679,36663.0
2020-05-14 14:50:00,182.17,182.54,182.13,182.48,24807.0,168.4292,168.7713,168.3923,168.7159,24807.0
2020-05-14 14:55:00,182.48,183.01,182.32,182.53,9789.0,168.7159,169.2059,168.5679,168.7621,9789.0
2020-05-14 15:00:00,182.51,183.44,182.5,183.17,8601.0,168.7436,169.6034,168.7344,169.3538,8601.0
2020-05-14 15:05:00,183.15,183.58,183.11,183.48,5718.0,169.3353,169.7329,169.2983,169.6404,5718.0
2020-05-14 15:10:00,183.32,183.64,183.27,183.42,8260.0,169.4925,169.7884,169.4463,169.585,8260.0
2020-05-14 15:15:00,183.53,183.77,183.42,183.77,8727.0,169.6867,169.9086,169.585,169.9086,8727.0
2020-05-14 15:20:00,183.73,183.98,183.65,183.87,58314.0,169.8716,170.1027,169.7976,170.001,58314.0
2020-05-14 15:25:00,183.93,184.22,183.86,184.08,16895.0,170.0565,170.3246,169.9918,170.1952,16895.0
2020-05-14 15:30:00,184.29,184.29,183.4,183.44,18481.0,170.3893,170.3893,169.5665,169.6034,18481.0
2020-05-14 15:35:00,183.49,183.69,182.98,183.48,40045.0,169.6497,169.8346,169.1781,169.6404,40045.0
2020-05-14 15:40:00,183.48,183.74,183.21,183.74,12129.0,169.6404,169.8808,169.3908,169.8808,12129.0
2020-05-14 15:45:00,183.91,184.34,183.75,184.02,24459.0,170.038,170.4356,169.8901,170.1397,24459.0
2020-05-14 15:50:00,184.01,184.28,183.84,183.85,25220.0,170.1305,170.3801,169.9733,169.9825,25220.0
2020-05-14 15:55:00,183.8,184.46,183.44,184.46,64558.0,169.9363,170.5465,169.6034,170.5465,64558.0
2020-05-15 09:30:00,183.67,184.07,183.26,183.87,45088.0,169.8161,170.1859,169.437,170.001,45088.0
2020-05-15 09:35:00,183.94,185.3,183.6,185.3,5599.0,170.0657,171.3232,169.7514,171.3232,5599.0
2020-05-15 09:40:00,185.28,186.35,185.28,186.25,8188.0,171.3047,172.294,171.3047,172.2015,8188.0
2020-05-15 09:45:00,186.48,187.5,186.25,187.45,11093.0,172.4141,173.3572,172.2015,173.311,11093.0
2020-05-15 09:50:00,187.49,187.72,186.99,187.63,11381.0,173.348,173.5606,172.8857,173.4774,11381.0
2020-05-15 09:55:00,187.4,188.99,187.4,188.44,14234.0,173.2648,174.7348,173.2648,174.2263,14234.0
2020-05-15 10:00:00,188.61,189.32,187.69,187.69,14969.0,174.3835,175.0399,173.5329,173.5329,14969.0
2020-05-15 10:05:00,187.5,188.12,187.37,188.0,5802.0,173.3572,173.9304,173.237,173.8195,5802.0
2020-05-15 10:10:00,188.01,188.8,187.93,188.8,11846.0,173.8287,174.5592,173.7548,174.5592,11846.0
2020-05-15 10:15:00,188.92,189.21,188.37,188.38,5526.0,174.6701,174.9382,174.1616,174.1708,5526.0
2020-05-15 10:20:00,188.18,188.6,187.18,187.49,12897.0,173.9859,174.3742,173.0613,173.348,12897.0
2020-05-15 10:25:00,187.34,187.42,186.66,187.26,10945.0,173.2093,173.2832,172.5806,173.1353,10945.0
2020-05-15 10:30:00,187.1,187.48,186.38,186.38,6209.0,172.9874,173.3387,172.3217,172.3217,6209.0
2020-05-15 10:35:00,186.33,186.99,186.22,186.73,7625.0,172.2755,172.8857,172.1738,172.6453,7625.0
2020-05-15 10:40:00,186.59,187.3,186.51,187.19,16258.0,172.5159,173.1723,172.4419,173.0706,16258.0
2020-05-15 10:45:00,187.05,187.44,186.86,187.44,2690.0,172.9412,173.3017,172.7655,173.3017,2690.0
2020-05-15 10:50:00,187.25,187.4,186.6,186.62,8285.0,173.1261,173.2648,172.5251,172.5436,8285.0
2020-05-15 10:55:00,186.63,186.78,186.46,186.78,3560.0,172.5528,172.6915,172.3957,172.6915,3560.0
2020-05-15 11:00:00,186.71,186.72,185.74,185.86,8577.0,172.6268,172.636,171.73,171.8409,8577.0
2020-05-15 11:05:00,185.9,186.16,185.8,186.14,3100.0,171.8779,172.1183,171.7854,172.0998,3100.0
2020-05-15 11:10:00,186.19,186.54,185.98,186.51,3899.0,172.146,172.4696,171.9519,172.4419,3899.0
2020-05-15 11:15:00,186.39,186.5,186.25,186.38,3861.0,172.3309,172.4326,172.2015,172.3217,3861.0
2020-05-15 11:20:00,186.4,186.98,186.4,186.86,4400.0,172.3402,172.8764,172.3402,172.7655,4400.0
2020-05-15 11:25:00,186.97,187.19,186.89,186.92,3100.0,172.8672,173.0706,172.7932,172.821,3100.0
2020-05-15 11:30:00,186.8,187.3,186.8,187.17,11244.0,172.71,173.1723,172.71,173.0521,11244.0
2020-05-15 11:35:00,186.98,187.1,186.81,186.87,2800.0,172.8764,172.9874,172.7193,172.7747,2800.0
2020-05-15 11:40:00,186.95,187.16,186.58,187.16,3333.0,172.8487,173.0429,172.5066,173.0429,3333.0
2020-05-15 11:45:00,187.09,187.09,186.73,186.96,4291.0,172.9781,172.9781,172.6453,172.8579,4291.0
2020-05-15 11:50:00,186.99,187.16,186.71,186.98,2600.0,172.8857,173.0429,172.6268,172.8764,2600.0
2020-05-15 11:55:00,187.02,187.32,187.01,187.14,6834.0,172.9134,173.1908,172.9042,173.0244,6834.0
2020-05-15 12:00:00,187.28,187.61,187.22,187.43,5900.0,173.1538,173.4589,173.0983,173.2925,5900.0
2020-05-15 12:05:00,187.4,187.78,187.31,187.75,3590.0,173.2648,173.6161,173.1815,173.5884,3590.0
2020-05-15 12:10:00,187.71,187.89,187.58,187.75,6584.0,173.5514,173.7178,173.4312,173.5884,6584.0
2020-05-15 12:15:00,187.72,188.13,187.52,187.67,6878.0,173.5606,173.9397,173.3757,173.5144,6878.0
2020-05-15 12:20:00,187.93,188.14,187.78,188.02,4552.0,173.7548,173.9489,173.6161,173.838,4552.0
2020-05-15 12:25:00,187.99,188.0,187.75,187.99,3930.0,173.8103,173.8195,173.5884,173.8103,3930.0
2020-05-15 12:30:00,187.89,188.26,187.71,188.26,3233.0,173.7178,174.0599,173.5514,174.0599,3233.0
2020-05-15 12:35:00,188.16,188.47,188.07,188.38,4806.0,173.9674,174.254,173.8842,174.1708,4806.0
2020-05-15 12:40:00,188.4,188.75,188.22,188.22,5936.0,174.1893,174.5129,174.0229,174.0229,5936.0
2020-05-15 12:45:00,188.21,188.41,187.92,187.97,3915.0,174.0137,174.1986,173.7455,173.7918,3915.0
2020-05-15 12:50:00,188.07,188.45,187.93,188.33,2406.0,173.8842,174.2356,173.7548,174.1246,2406.0
2020-05-15 12:55:00,188.38,188.38,187.54,187.78,6579.0,174.1708,174.1708,173.3942,173.6161,6579.0
2020-05-15 13:00:00,187.75,188.21,187.75,188.01,2521.0,173.5884,174.0137,173.5884,173.8287,2521.0
2020-05-15 13:05:00,188.06,188.06,187.7,187.95,3495.0,173.875,173.875,173.5421,173.7733,3495.0
2020-05-15 13:10:00,187.84,188.44,187.83,188.41,6151.0,173.6716,174.2263,173.6623,174.1986,6151.0
2020-05-15 13:15:00,188.36,188.36,187.97,187.97,3033.0,174.1523,174.1523,173.7918,173.7918,3033.0
2020-05-15 13:20:00,188.04,188.14,187.84,188.09,6808.0,173.8565,173.9489,173.6716,173.9027,6808.0
2020-05-15 13:25:00,188.09,188.64,187.98,188.44,6711.0,173.9027,174.4112,173.801,174.2263,6711.0
2020-05-15 13:30:00,188.35,188.36,188.06,188.35,5661.0,174.1431,174.1523,173.875,174.1431,5661.0
2020-05-15 13:35:00,188.43,188.87,188.35,188.49,5239.0,174.2171,174.6239,174.1431,174.2725,5239.0
2020-05-15 13:40:00,188.53,188.61,188.42,188.42,2486.0,174.3095,174.3835,174.2078,174.2078,2486.0
2020-05-15 13:45:00,188.44,188.44,187.89,187.91,3862.0,174.2263,174.2263,173.7178,173.7363,3862.0
2020-05-15 13:50:00,187.89,188.28,187.79,188.25,3752.0,173.7178,174.0784,173.6253,174.0506,3752.0
2020-05-15 13:55:00,188.25,188.37,188.21,188.37,2194.0,174.0506,174.1616,174.0137,174.1616,2194.0
2020-05-15 14:00:00,188.45,189.5,188.44,189.37,10676.0,174.2356,175.2064,174.2263,175.0862,10676.0
2020-05-15 14:05:00,189.37,189.44,189.18,189.29,4374.0,175.0862,175.1509,174.9105,175.0122,4374.0
2020-05-15 14:10:00,189.25,189.72,189.25,189.64,4876.0,174.9752,175.4098,174.9752,175.3358,4876.0
2020-05-15 14:15:00,189.71,190.2,189.71,190.08,8578.0,175.4005,175.8536,175.4005,175.7426,8578.0
2020-05-15 14:20:00,190.14,190.3,189.97,190.06,7871.0,175.7981,175.946,175.6409,175.7241,7871.0
2020-05-15 14:25:00,190.18,190.29,189.86,190.17,8640.0,175.8351,175.9368,175.5392,175.8258,8640.0
2020-05-15 14:30:00,190.19,190.2,189.47,189.48,5787.0,175.8443,175.8536,175.1786,175.1879,5787.0
2020-05-15 14:35:00,189.47,189.47,188.92,189.13,6067.0,175.1786,175.1786,174.6701,174.8643,6067.0
2020-05-15 14:40:00,189.14,189.39,188.84,188.9,3890.0,174.8735,175.1047,174.5961,174.6516,3890.0
2020-05-15 14:45:00,188.83,189.05,188.66,189.03,7086.0,174.5869,174.7903,174.4297,174.7718,7086.0
2020-05-15 14:50:00,188.98,189.32,188.96,189.25,6422.0,174.7256,175.0399,174.7071,174.9752,6422.0
2020-05-15 14:55:00,189.21,189.24,188.87,188.87,5790.0,174.9382,174.966,174.6239,174.6239,5790.0
2020-05-15 15:00:00,188.99,189.47,188.52,189.29,7545.0,174.7348,175.1786,174.3003,175.0122,7545.0
2020-05-15 15:05:00,189.28,189.69,189.22,189.55,9099.0,175.0029,175.382,174.9475,175.2526,9099.0
2020-05-15 15:10:00,189.58,189.65,189.38,189.57,6504.0,175.2803,175.345,175.0954,175.2711,6504.0
2020-05-15 15:15:00,189.51,189.64,189.3,189.49,7441.0,175.2156,175.3358,175.0214,175.1971,7441.0
2020-05-15 15:20:00,189.47,189.73,189.18,189.21,10966.0,175.1786,175.419,174.9105,174.9382,10966.0
2020-05-15 15:25:00,189.25,189.28,188.89,188.94,18613.0,174.9752,175.0029,174.6424,174.6886,18613.0
2020-05-15 15:30:00,188.97,189.1,188.58,188.7,20239.0,174.7163,174.8365,174.3557,174.4667,20239.0
2020-05-15 15:35:00,188.66,188.71,187.62,188.03,25850.0,174.4297,174.4759,173.4682,173.8472,25850.0
2020-05-15 15:40:00,188.06,188.36,188.01,188.26,24062.0,173.875,174.1523,173.8287,174.0599,24062.0
2020-05-15 15:45:00,188.3,189.56,188.29,189.42,36576.0,174.0969,175.2618,174.0876,175.1324,36576.0
2020-05-15 15:50:00,189.32,189.56,188.93,189.51,41056.0,175.0399,175.2618,174.6793,175.2156,41056.0
2020-05-15 15:55:00,189.53,190.41,189.42,190.21,97204.0,175.2341,176.0477,175.1324,175.8628,97204.0
2020-05-18 09:30:00,195.24,195.72,193.98,194.2,34134.0,180.5134,180.9572,179.3484,179.5518,34134.0
2020-05-18 09:35:00,194.25,195.59,193.78,194.77,5955.0,179.5981,180.837,179.1635,180.0788,5955.0
2020-05-18 09:40:00,194.62,195.43,194.3,194.57,12462.0,179.9402,180.6891,179.6443,179.8939,12462.0
2020-05-18 09:45:00,194.59,195.73,194.19,195.73,18112.0,179.9124,180.9664,179.5426,180.9664,18112.0
2020-05-18 09:50:00,195.81,195.97,194.6,194.6,11001.0,181.0404,181.1883,179.9217,179.9217,11001.0
2020-05-18 09:55:00,194.53,195.25,194.39,195.12,7237.0,179.857,180.5226,179.7275,180.4024,7237.0
2020-05-18 10:00:00,195.06,196.11,194.94,195.96,15043.0,180.347,181.3178,180.236,181.1791,15043.0
2020-05-18 10:05:00,195.96,195.99,194.5,194.54,12295.0,181.1791,181.2068,179.8292,179.8662,12295.0
2020-05-18 10:10:00,194.55,194.85,194.39,194.66,8675.0,179.8754,180.1528,179.7275,179.9771,8675.0
2020-05-18 10:15:00,194.75,195.55,194.75,195.12,4411.0,180.0604,180.8,180.0604,180.4024,4411.0
2020-05-18 10:20:00,195.15,195.5,195.14,195.23,7945.0,180.4302,180.7538,180.4209,180.5042,7945.0
2020-05-18 10:25:00,195.43,195.59,194.49,194.51,5113.0,180.6891,180.837,179.82,179.8385,5113.0
2020-05-18 10:30:00,194.6,194.68,194.42,194.56,6072.0,179.9217,179.9956,179.7552,179.8847,6072.0
2020-05-18 10:35:00,194.54,194.54,193.97,194.12,7959.0,179.8662,179.8662,179.3392,179.4779,7959.0
2020-05-18 10:40:00,194.09,194.61,194.09,194.41,8412.0,179.4501,179.9309,179.4501,179.746,8412.0
2020-05-18 10:45:00,194.43,194.79,194.22,194.79,5960.0,179.7645,180.0973,179.5703,180.0973,5960.0
2020-05-18 10:50:00,194.64,195.02,194.64,195.0,4158.0,179.9587,180.31,179.9587,180.2915,4158.0
2020-05-18 10:55:00,194.92,195.21,194.34,194.46,15267.0,180.2175,180.4857,179.6813,179.7922,15267.0
2020-05-18 11:00:00,194.61,195.32,194.61,195.22,11415.0,179.9309,180.5874,179.9309,180.4949,11415.0
2020-05-18 11:05:00,195.27,195.51,195.25,195.39,8926.0,180.5411,180.763,180.5226,180.6521,8926.0
2020-05-18 11:10:00,195.1,195.16,194.93,195.05,9908.0,180.384,180.4394,180.2268,180.3377,9908.0
2020-05-18 11:15:00,195.04,195.44,194.97,195.44,5285.0,180.3285,180.6983,180.2638,180.6983,5285.0
2020-05-18 11:20:00,195.44,195.61,195.27,195.61,4305.0,180.6983,180.8555,180.5411,180.8555,4305.0
2020-05-18 11:25:00,195.58,195.62,195.26,195.27,5712.0,180.8278,180.8647,180.5319,180.5411,5712.0
2020-05-18 11:30:00,195.42,195.58,195.23,195.56,5563.0,180.6798,180.8278,180.5042,180.8093,5563.0
2020-05-18 11:35:00,195.55,195.63,195.31,195.47,5457.0,180.8,180.874,180.5781,180.726,5457.0
2020-05-18 11:40:00,195.53,196.02,195.53,195.64,8459.0,180.7815,181.2346,180.7815,180.8832,8459.0
2020-05-18 11:45:00,195.69,195.78,195.41,195.78,4500.0,180.9295,181.0127,180.6706,181.0127,4500.0
2020-05-18 11:50:00,195.81,195.88,195.34,195.55,5747.0,181.0404,181.1051,180.6059,180.8,5747.0
2020-05-18 11:55:00,195.63,195.77,195.47,195.62,3886.0,180.874,181.0034,180.726,180.8647,3886.0
2020-05-18 12:00:00,195.54,195.83,195.35,195.6,6946.0,180.7908,181.0589,180.6151,180.8462,6946.0
2020-05-18 12:05:00,195.61,195.8,195.41,195.75,14635.0,180.8555,181.0312,180.6706,180.9849,14635.0
2020-05-18 12:10:00,195.74,195.92,195.63,195.91,6443.0,180.9757,181.1421,180.874,181.1329,6443.0
2020-05-18 12:15:00,195.83,196.18,195.64,195.65,9550.0,181.0589,181.3825,180.8832,180.8925,9550.0
2020-05-18 12:20:00,195.57,195.88,195.41,195.87,4429.0,180.8185,181.1051,180.6706,181.0959,4429.0
2020-05-18 12:25:00,195.81,195.86,195.6,195.86,5147.0,181.0404,181.0866,180.8462,181.0866,5147.0
2020-05-18 12:30:00,195.86,196.15,195.73,195.73,6197.0,181.0866,181.3548,180.9664,180.9664,6197.0
2020-05-18 12:35:00,195.9,196.14,195.9,196.14,1910.0,181.1236,181.3455,181.1236,181.3455,1910.0
2020-05-18 12:40:00,196.19,196.2,195.63,195.78,4791.0,181.3917,181.401,180.874,181.0127,4791.0
2020-05-18 12:45:00,195.75,195.81,195.54,195.62,4215.0,180.9849,181.0404,180.7908,180.8647,4215.0
2020-05-18 12:50:00,195.68,195.68,195.16,195.23,8617.0,180.9202,180.9202,180.4394,180.5042,8617.0
2020-05-18 12:55:00,195.26,195.26,194.76,194.9,5080.0,180.5319,180.5319,180.0696,180.199,5080.0
2020-05-18 13:00:00,194.95,195.61,194.93,195.5,4891.0,180.2453,180.8555,180.2268,180.7538,4891.0
2020-05-18 13:05:00,195.52,195.57,195.37,195.57,1861.0,180.7723,180.8185,180.6336,180.8185,1861.0
2020-05-18 13:10:00,195.57,195.69,195.41,195.61,6313.0,180.8185,180.9295,180.6706,180.8555,6313.0
2020-05-18 13:15:00,195.56,195.76,195.45,195.71,2661.0,180.8093,180.9942,180.7076,180.9479,2661.0
2020-05-18 13:20:00,195.63,195.91,195.62,195.87,4076.0,180.874,181.1329,180.8647,181.0959,4076.0
2020-05-18 13:25:00,195.87,195.91,195.62,195.8,2431.0,181.0959,181.1329,180.8647,181.0312,2431.0
2020-05-18 13:30:00,195.73,195.94,195.61,195.61,2861.0,180.9664,181.1606,180.8555,180.8555,2861.0
2020-05-18 13:35:00,195.63,195.74,195.47,195.6,2949.0,180.874,180.9757,180.726,180.8462,2949.0
2020-05-18 13:40:00,195.61,195.74,195.43,195.5,2500.0,180.8555,180.9757,180.6891,180.7538,2500.0
2020-05-18 13:45:00,195.48,195.81,195.48,195.54,3548.0,180.7353,181.0404,180.7353,180.7908,3548.0
2020-05-18 13:50:00,195.61,195.61,195.18,195.18,4650.0,180.8555,180.8555,180.4579,180.4579,4650.0
2020-05-18 13:55:00,195.26,195.3,194.96,195.12,4851.0,180.5319,180.5689,180.2545,180.4024,4851.0
2020-05-18 14:00:00,195.11,195.59,195.11,195.59,3937.0,180.3932,180.837,180.3932,180.837,3937.0
2020-05-18 14:05:00,195.61,195.65,195.27,195.3,3209.0,180.8555,180.8925,180.5411,180.5689,3209.0
2020-05-18 14:10:00,195.35,195.35,194.96,195.12,7884.0,180.6151,180.6151,180.2545,180.4024,7884.0
2020-05-18 14:15:00,195.16,195.34,195.02,195.02,3403.0,180.4394,180.6059,180.31,180.31,3403.0
2020-05-18 14:20:00,195.13,195.25,195.03,195.25,2200.0,180.4117,180.5226,180.3192,180.5226,2200.0
2020-05-18 14:25:00,195.22,195.37,195.13,195.36,7128.0,180.4949,180.6336,180.4117,180.6243,7128.0
2020-05-18 14:30:00,195.36,195.42,195.21,195.24,4672.0,180.6243,180.6798,180.4857,180.5134,4672.0
2020-05-18 14:35:00,195.25,195.31,194.99,195.17,3799.0,180.5226,180.5781,180.2823,180.4487,3799.0
2020-05-18 14:40:00,195.19,195.3,195.07,195.24,4402.0,180.4672,180.5689,180.3562,180.5134,4402.0
2020-05-18 14:45:00,195.2,195.21,194.41,194.61,9875.0,180.4764,180.4857,179.746,179.9309,9875.0
2020-05-18 14:50:00,194.59,194.68,193.57,194.15,18435.0,179.9124,179.9956,178.9694,179.5056,18435.0
2020-05-18 14:55:00,194.23,194.26,193.6,193.62,12295.0,179.5796,179.6073,178.9971,179.0156,12295.0
2020-05-18 15:00:00,193.61,194.34,193.6,194.16,6504.0,179.0063,179.6813,178.9971,179.5149,6504.0
2020-05-18 15:05:00,194.1,194.43,194.07,194.38,5856.0,179.4594,179.7645,179.4316,179.7183,5856.0
2020-05-18 15:10:00,194.32,194.32,193.77,194.03,7594.0,179.6628,179.6628,179.1543,179.3947,7594.0
2020-05-18 15:15:00,194.05,194.08,193.69,193.84,13448.0,179.4132,179.4409,179.0803,179.219,13448.0
2020-05-18 15:20:00,193.9,193.97,193.6,193.76,12893.0,179.2745,179.3392,178.9971,179.145,12893.0
2020-05-18 15:25:00,193.77,194.0,193.69,193.85,16694.0,179.1543,179.3669,179.0803,179.2282,16694.0
2020-05-18 15:30:00,193.86,194.1,193.85,193.93,22059.0,179.2375,179.4594,179.2282,179.3022,22059.0
2020-05-18 15:35:00,193.96,194.14,193.81,194.0,18579.0,179.3299,179.4964,179.1913,179.3669,18579.0
2020-05-18 15:40:00,194.03,194.13,193.74,193.74,21755.0,179.3947,179.4871,179.1265,179.1265,21755.0
2020-05-18 15:45:00,193.81,193.97,193.71,193.9,23065.0,179.1913,179.3392,179.0988,179.2745,23065.0
2020-05-18 15:50:00,193.95,194.17,193.66,194.0,22364.0,179.3207,179.5241,179.0526,179.3669,22364.0
2020-05-18 15:55:00,194.13,194.13,193.36,193.51,52198.0,179.4871,179.4871,178.7752,178.9139,52198.0
2020-05-19 09:30:00,192.86,193.05,190.5,192.53,21333.0,178.3129,178.4886,176.1309,178.0078,21333.0
2020-05-19 09:35:00,191.68,192.58,191.21,191.95,8379.0,177.2219,178.054,176.7874,177.4716,8379.0
2020-05-19 09:40:00,191.99,192.68,191.83,192.32,9324.0,177.5085,178.1465,177.3606,177.8136,9324.0
2020-05-19 09:45:00,192.28,192.38,191.3,191.3,7629.0,177.7767,177.8691,176.8706,176.8706,7629.0
2020-05-19 09:50:00,191.51,191.8,190.72,191.05,9172.0,177.0647,177.3329,176.3343,176.6394,9172.0
2020-05-19 09:55:00,191.08,192.2,191.07,192.2,6657.0,176.6672,177.7027,176.6579,177.7027,6657.0
2020-05-19 10:00:00,192.62,192.76,192.27,192.56,8237.0,178.091,178.2205,177.7674,178.0355,8237.0
2020-05-19 10:05:00,192.62,193.66,192.25,193.31,5725.0,178.091,179.0526,177.7489,178.729,5725.0
2020-05-19 10:10:00,193.34,193.94,193.34,193.66,6372.0,178.7567,179.3115,178.7567,179.0526,6372.0
2020-05-19 10:15:00,193.64,193.71,193.4,193.48,7444.0,179.0341,179.0988,178.8122,178.8862,7444.0
2020-05-19 10:20:00,193.57,193.66,193.16,193.22,5999.0,178.9694,179.0526,178.5903,178.6458,5999.0
2020-05-19 10:25:00,193.19,193.65,193.18,193.65,5669.0,178.618,179.0433,178.6088,179.0433,5669.0
2020-05-19 10:30:00,193.72,194.59,193.71,194.57,10074.0,179.108,179.9124,179.0988,179.8939,10074.0
2020-05-19 10:35:00,194.51,194.74,194.41,194.46,4996.0,179.8385,180.0511,179.746,179.7922,4996.0
2020-05-19 10:40:00,194.4,194.4,193.72,193.8,9251.0,179.7368,179.7368,179.108,179.182,9251.0
2020-05-19 10:45:00,193.81,194.12,193.62,193.96,12320.0,179.1913,179.4779,179.0156,179.3299,12320.0
2020-05-19 10:50:00,193.98,194.81,193.98,194.76,21968.0,179.3484,180.1158,179.3484,180.0696,21968.0
2020-05-19 10:55:00,194.69,194.69,194.24,194.37,4368.0,180.0049,180.0049,179.5888,179.709,4368.0
2020-05-19 11:00:00,194.36,194.36,193.51,193.84,9620.0,179.6998,179.6998,178.9139,179.219,9620.0
2020-05-19 11:05:00,193.67,194.18,193.59,194.16,12090.0,179.0618,179.5334,178.9879,179.5149,12090.0
2020-05-19 11:10:00,194.06,194.08,193.69,193.79,2998.0,179.4224,179.4409,179.0803,179.1728,2998.0
2020-05-19 11:15:00,193.89,194.2,193.84,194.11,4609.0,179.2652,179.5518,179.219,179.4686,4609.0
2020-05-19 11:20:00,194.17,194.91,194.17,194.86,6287.0,179.5241,180.2083,179.5241,180.1621,6287.0
2020-05-19 11:25:00,194.92,194.92,194.59,194.73,9852.0,180.2175,180.2175,179.9124,180.0419,9852.0
2020-05-19 11:30:00,194.64,194.84,194.42,194.42,4012.0,179.9587,180.1436,179.7552,179.7552,4012.0
2020-05-19 11:35:00,194.57,194.84,194.47,194.81,6950.0,179.8939,180.1436,179.8015,180.1158,6950.0
2020-05-19 11:40:00,194.79,194.98,194.37,194.47,4125.0,180.0973,180.273,179.709,179.8015,4125.0
2020-05-19 11:45:00,194.51,194.88,194.51,194.77,2877.0,179.8385,180.1806,179.8385,180.0788,2877.0
2020-05-19 11:50:00,194.7,194.86,194.31,194.31,3145.0,180.0141,180.1621,179.6535,179.6535,3145.0
2020-05-19 11:55:00,194.5,194.5,194.13,194.28,2781.0,179.8292,179.8292,179.4871,179.6258,2781.0
2020-05-19 12:00:00,194.51,194.53,194.2,194.35,3750.0,179.8385,179.857,179.5518,179.6905,3750.0
2020-05-19 12:05:00,194.36,194.5,194.27,194.47,2369.0,179.6998,179.8292,179.6166,179.8015,2369.0
2020-05-19 12:10:00,194.43,194.68,194.32,194.53,4727.0,179.7645,179.9956,179.6628,179.857,4727.0
2020-05-19 12:15:00,194.37,194.38,193.62,193.62,6412.0,179.709,179.7183,179.0156,179.0156,6412.0
2020-05-19 12:20:00,193.64,193.98,193.64,193.94,2794.0,179.0341,179.3484,179.0341,179.3115,2794.0
2020-05-19 12:25:00,193.93,193.99,193.52,193.65,18226.0,179.3022,179.3577,178.9231,179.0433,18226.0
2020-05-19 12:30:00,193.58,193.58,192.88,192.88,4750.0,178.9786,178.9786,178.3314,178.3314,4750.0
2020-05-19 12:35:00,192.98,193.26,192.88,192.89,2134.0,178.4239,178.6827,178.3314,178.3407,2134.0
2020-05-19 12:40:00,192.89,192.89,192.74,192.81,3202.0,178.3407,178.3407,178.202,178.2667,3202.0
2020-05-19 12:45:00,192.85,193.35,192.85,193.16,1741.0,178.3037,178.766,178.3037,178.5903,1741.0
2020-05-19 12:50:00,193.16,193.33,192.99,193.19,2419.0,178.5903,178.7475,178.4331,178.618,2419.0
2020-05-19 12:55:00,193.27,193.27,193.09,193.2,759.0,178.692,178.692,178.5256,178.6273,759.0
2020-05-19 13:00:00,193.18,193.62,193.09,193.48,5639.0,178.6088,179.0156,178.5256,178.8862,5639.0
2020-05-19 13:05:00,193.5,193.54,193.27,193.54,1069.0,178.9046,178.9416,178.692,178.9416,1069.0
2020-05-19 13:10:00,193.41,193.49,193.06,193.06,3816.0,178.8214,178.8954,178.4978,178.4978,3816.0
2020-05-19 13:15:00,193.06,193.09,192.9,193.08,1524.0,178.4978,178.5256,178.3499,178.5163,1524.0
2020-05-19 13:20:00,193.01,193.17,193.0,193.06,3106.0,178.4516,178.5995,178.4424,178.4978,3106.0
2020-05-19 13:25:00,193.06,193.18,193.01,193.01,1900.0,178.4978,178.6088,178.4516,178.4516,1900.0
2020-05-19 13:30:00,192.94,192.95,192.71,192.93,4100.0,178.3869,178.3961,178.1742,178.3776,4100.0
2020-05-19 13:35:00,192.93,193.02,192.87,192.95,2576.0,178.3776,178.4608,178.3222,178.3961,2576.0
2020-05-19 13:40:00,192.95,192.95,192.53,192.53,1600.0,178.3961,178.3961,178.0078,178.0078,1600.0
2020-05-19 13:45:00,192.56,192.62,192.43,192.49,2231.0,178.0355,178.091,177.9153,177.9708,2231.0
2020-05-19 13:50:00,192.45,192.45,191.92,192.37,7034.0,177.9338,177.9338,177.4438,177.8599,7034.0
2020-05-19 13:55:00,192.41,192.47,192.33,192.33,2510.0,177.8969,177.9523,177.8229,177.8229,2510.0
2020-05-19 14:00:00,192.4,193.12,192.38,192.98,11406.0,177.8876,178.5533,177.8691,178.4239,11406.0
2020-05-19 14:05:00,193.03,193.27,192.99,193.25,8478.0,178.4701,178.692,178.4331,178.6735,8478.0
2020-05-19 14:10:00,193.25,193.58,193.2,193.25,9407.0,178.6735,178.9786,178.6273,178.6735,9407.0
2020-05-19 14:15:00,193.31,193.45,193.18,193.31,5919.0,178.729,178.8584,178.6088,178.729,5919.0
2020-05-19 14:20:00,193.32,193.5,193.25,193.3,7716.0,178.7382,178.9046,178.6735,178.7197,7716.0
2020-05-19 14:25:00,193.3,193.37,193.17,193.32,8695.0,178.7197,178.7844,178.5995,178.7382,8695.0
2020-05-19 14:30:00,193.39,193.76,193.36,193.76,8912.0,178.8029,179.145,178.7752,179.145,8912.0
2020-05-19 14:35:00,193.77,194.22,193.76,194.08,8833.0,179.1543,179.5703,179.145,179.4409,8833.0
2020-05-19 14:40:00,194.06,194.18,194.02,194.17,6738.0,179.4224,179.5334,179.3854,179.5241,6738.0
2020-05-19 14:45:00,194.22,194.68,194.2,194.67,7815.0,179.5703,179.9956,179.5518,179.9864,7815.0
2020-05-19 14:50:00,194.62,194.67,194.27,194.39,10437.0,179.9402,179.9864,179.6166,179.7275,10437.0
2020-05-19 14:55:00,194.45,194.46,192.6,192.86,9772.0,179.783,179.7922,178.0725,178.3129,9772.0
2020-05-19 15:00:00,192.78,193.53,192.77,193.53,5683.0,178.2389,178.9324,178.2297,178.9324,5683.0
2020-05-19 15:05:00,193.75,193.75,193.47,193.57,3007.0,179.1358,179.1358,178.8769,178.9694,3007.0
2020-05-19 15:10:00,193.53,194.05,193.45,193.76,4676.0,178.9324,179.4132,178.8584,179.145,4676.0
2020-05-19 15:15:00,193.83,193.83,193.38,193.64,8402.0,179.2098,179.2098,178.7937,179.0341,8402.0
2020-05-19 15:20:00,193.71,193.73,192.96,193.07,7120.0,179.0988,179.1173,178.4054,178.5071,7120.0
2020-05-19 15:25:00,193.09,193.52,192.9,193.52,8990.0,178.5256,178.9231,178.3499,178.9231,8990.0
2020-05-19 15:30:00,193.48,193.57,193.01,193.37,8546.0,178.8862,178.9694,178.4516,178.7844,8546.0
2020-05-19 15:35:00,193.31,193.31,192.46,193.03,10812.0,178.729,178.729,177.9431,178.4701,10812.0
2020-05-19 15:40:00,193.04,193.33,192.93,192.99,12076.0,178.4793,178.7475,178.3776,178.4331,12076.0
2020-05-19 15:45:00,193.03,193.36,192.6,192.78,16530.0,178.4701,178.7752,178.0725,178.2389,16530.0
2020-05-19 15:50:00,192.62,192.9,192.18,192.25,20450.0,178.091,178.3499,177.6842,177.7489,20450.0
2020-05-19 15:55:00,192.25,192.54,191.63,191.78,50575.0,177.7489,178.0171,177.1757,177.3144,50575.0
2020-05-20 09:30:00,193.94,194.55,192.86,193.04,20751.0,179.3115,179.8754,178.3129,178.4793,20751.0
2020-05-20 09:35:00,192.9,193.52,192.3,192.47,5551.0,178.3499,178.9231,177.7952,177.9523,5551.0
2020-05-20 09:40:00,192.51,192.81,192.07,192.09,17874.0,177.9893,178.2667,177.5825,177.601,17874.0
2020-05-20 09:45:00,192.0,192.37,191.41,192.05,7398.0,177.5178,177.8599,176.9723,177.564,7398.0
2020-05-20 09:50:00,191.98,192.45,191.89,192.11,5151.0,177.4993,177.9338,177.4161,177.6195,5151.0
2020-05-20 09:55:00,192.22,193.03,191.85,192.83,11389.0,177.7212,178.4701,177.3791,178.2852,11389.0
2020-05-20 10:00:00,192.86,193.11,191.28,191.72,17003.0,178.3129,178.5441,176.8521,177.2589,17003.0
2020-05-20 10:05:00,191.5,192.03,190.8,192.0,9236.0,177.0555,177.5455,176.4083,177.5178,9236.0
2020-05-20 10:10:00,191.9,192.09,191.29,191.39,4973.0,177.4253,177.601,176.8613,176.9538,4973.0
2020-05-20 10:15:00,191.35,192.2,191.07,192.2,14359.0,176.9168,177.7027,176.6579,177.7027,14359.0
2020-05-20 10:20:00,192.21,192.53,191.81,191.96,13177.0,177.7119,178.0078,177.3421,177.4808,13177.0
2020-05-20 10:25:00,192.1,192.38,191.73,192.36,5547.0,177.6102,177.8691,177.2681,177.8506,5547.0
2020-05-20 10:30:00,192.41,192.94,192.06,192.94,15834.0,177.8969,178.3869,177.5733,178.3869,15834.0
2020-05-20 10:35:00,193.0,193.45,192.76,193.06,6635.0,178.4424,178.8584,178.2205,178.4978,6635.0
2020-05-20 10:40:00,193.11,193.48,192.85,192.97,12401.0,178.5441,178.8862,178.3037,178.4146,12401.0
2020-05-20 10:45:00,193.11,193.52,192.92,193.13,10617.0,178.5441,178.9231,178.3684,178.5625,10617.0
2020-05-20 10:50:00,193.28,193.28,192.93,193.09,8391.0,178.7012,178.7012,178.3776,178.5256,8391.0
2020-05-20 10:55:00,193.02,193.1,192.6,192.6,6490.0,178.4608,178.5348,178.0725,178.0725,6490.0
2020-05-20 11:00:00,192.73,193.02,192.62,192.75,4372.0,178.1927,178.4608,178.091,178.2112,4372.0
2020-05-20 11:05:00,192.7,193.09,192.7,192.83,4479.0,178.165,178.5256,178.165,178.2852,4479.0
2020-05-20 11:10:00,192.9,193.04,192.62,192.98,6375.0,178.3499,178.4793,178.091,178.4239,6375.0
2020-05-20 11:15:00,193.05,193.64,193.05,193.55,4462.0,178.4886,179.0341,178.4886,178.9509,4462.0
2020-05-20 11:20:00,193.55,193.64,193.17,193.24,10342.0,178.9509,179.0341,178.5995,178.6643,10342.0
2020-05-20 11:25:00,193.18,193.51,193.18,193.38,2400.0,178.6088,178.9139,178.6088,178.7937,2400.0
2020-05-20 11:30:00,193.36,193.43,193.2,193.2,2546.0,178.7752,178.8399,178.6273,178.6273,2546.0
2020-05-20 11:35:00,193.25,193.35,193.05,193.15,5369.0,178.6735,178.766,178.4886,178.581,5369.0
2020-05-20 11:40:00,193.15,193.17,193.04,193.07,5250.0,178.581,178.5995,178.4793,178.5071,5250.0
2020-05-20 11:45:00,193.11,193.18,193.08,193.18,1800.0,178.5441,178.6088,178.5163,178.6088,1800.0
2020-05-20 11:50:00,193.1,193.16,192.88,192.88,3616.0,178.5348,178.5903,178.3314,178.3314,3616.0
2020-05-20 11:55:00,192.83,192.86,192.6,192.71,3742.0,178.2852,178.3129,178.0725,178.1742,3742.0
2020-05-20 12:00:00,192.74,192.81,192.21,192.35,9496.0,178.202,178.2667,177.7119,177.8414,9496.0
2020-05-20 12:05:00,192.35,192.75,192.3,192.39,10126.0,177.8414,178.2112,177.7952,177.8784,10126.0
2020-05-20 12:10:00,192.33,192.37,191.84,191.94,8905.0,177.8229,177.8599,177.3699,177.4623,8905.0
2020-05-20 12:15:00,192.0,192.02,191.24,191.24,9191.0,177.5178,177.5363,176.8151,176.8151,9191.0
2020-05-20 12:20:00,191.23,191.58,191.06,191.19,8272.0,176.8059,177.1295,176.6487,176.7689,8272.0
2020-05-20 12:25:00,191.25,191.41,191.24,191.4,3189.0,176.8244,176.9723,176.8151,176.963,3189.0
2020-05-20 12:30:00,191.37,191.42,191.26,191.35,2095.0,176.9353,176.9815,176.8336,176.9168,2095.0
2020-05-20 12:35:00,191.34,191.43,191.22,191.32,4873.0,176.9076,176.9908,176.7966,176.8891,4873.0
2020-05-20 12:40:00,191.22,191.26,190.54,190.67,6197.0,176.7966,176.8336,176.1679,176.2881,6197.0
2020-05-20 12:45:00,190.65,190.92,190.52,190.7,6212.0,176.2696,176.5192,176.1494,176.3158,6212.0
2020-05-20 12:50:00,190.85,190.89,190.71,190.77,5442.0,176.4545,176.4915,176.3251,176.3806,5442.0
2020-05-20 12:55:00,190.73,191.1,190.51,191.03,8441.0,176.3436,176.6857,176.1402,176.6209,8441.0
2020-05-20 13:00:00,190.97,191.1,190.9,191.04,4226.0,176.5655,176.6857,176.5008,176.6302,4226.0
2020-05-20 13:05:00,191.02,191.04,190.06,190.07,6185.0,176.6117,176.6302,175.7241,175.7334,6185.0
2020-05-20 13:10:00,190.2,190.68,190.1,190.62,9929.0,175.8536,176.2973,175.7611,176.2419,9929.0
2020-05-20 13:15:00,190.49,190.68,190.31,190.48,7842.0,176.1217,176.2973,175.9553,176.1124,7842.0
2020-05-20 13:20:00,190.48,190.48,190.06,190.08,10326.0,176.1124,176.1124,175.7241,175.7426,10326.0
2020-05-20 13:25:00,190.02,190.32,189.95,190.25,12313.0,175.6871,175.9645,175.6224,175.8998,12313.0
2020-05-20 13:30:00,190.31,190.41,190.18,190.23,5053.0,175.9553,176.0477,175.8351,175.8813,5053.0
2020-05-20 13:35:00,190.23,190.32,190.16,190.3,5222.0,175.8813,175.9645,175.8166,175.946,5222.0
2020-05-20 13:40:00,190.23,190.76,190.09,190.74,20261.0,175.8813,176.3713,175.7519,176.3528,20261.0
2020-05-20 13:45:00,190.66,190.66,190.12,190.22,5435.0,176.2789,176.2789,175.7796,175.872,5435.0
2020-05-20 13:50:00,190.22,190.23,189.58,189.7,11232.0,175.872,175.8813,175.2803,175.3913,11232.0
2020-05-20 13:55:00,189.7,189.97,189.64,189.9,7332.0,175.3913,175.6409,175.3358,175.5762,7332.0
2020-05-20 14:00:00,189.84,189.93,189.3,189.43,9245.0,175.5207,175.6039,175.0214,175.1416,9245.0
2020-05-20 14:05:00,189.46,189.76,188.99,189.0,13750.0,175.1694,175.4467,174.7348,174.7441,13750.0
2020-05-20 14:10:00,188.99,189.19,188.8,188.92,9224.0,174.7348,174.9197,174.5592,174.6701,9224.0
2020-05-20 14:15:00,189.0,189.01,188.36,188.55,10476.0,174.7441,174.7533,174.1523,174.328,10476.0
2020-05-20 14:20:00,188.48,188.85,188.48,188.76,15984.0,174.2633,174.6054,174.2633,174.5222,15984.0
2020-05-20 14:25:00,188.77,188.83,188.56,188.67,6606.0,174.5314,174.5869,174.3373,174.439,6606.0
2020-05-20 14:30:00,188.66,189.31,188.41,189.19,8308.0,174.4297,175.0307,174.1986,174.9197,8308.0
2020-05-20 14:35:00,189.19,189.39,189.09,189.33,7253.0,174.9197,175.1047,174.8273,175.0492,7253.0
2020-05-20 14:40:00,189.38,189.51,188.82,188.98,7187.0,175.0954,175.2156,174.5776,174.7256,7187.0
2020-05-20 14:45:00,189.12,189.23,188.92,189.13,10841.0,174.855,174.9567,174.6701,174.8643,10841.0
2020-05-20 14:50:00,189.15,189.67,189.01,189.51,10617.0,174.8828,175.3635,174.7533,175.2156,10617.0
2020-05-20 14:55:00,189.53,189.53,188.74,188.75,13195.0,175.2341,175.2341,174.5037,174.5129,13195.0
2020-05-20 15:00:00,188.78,188.93,188.7,188.89,9011.0,174.5407,174.6793,174.4667,174.6424,9011.0
2020-05-20 15:05:00,188.88,188.95,188.5,188.58,8497.0,174.6331,174.6978,174.2818,174.3557,8497.0
2020-05-20 15:10:00,188.62,188.62,187.87,188.12,16399.0,174.3927,174.3927,173.6993,173.9304,16399.0
2020-05-20 15:15:00,188.07,188.22,187.86,188.16,8472.0,173.8842,174.0229,173.6901,173.9674,8472.0
2020-05-20 15:20:00,188.21,188.77,188.21,188.75,9247.0,174.0137,174.5314,174.0137,174.5129,9247.0
2020-05-20 15:25:00,188.74,188.91,188.62,188.78,17918.0,174.5037,174.6609,174.3927,174.5407,17918.0
2020-05-20 15:30:00,188.81,188.84,188.15,188.19,17821.0,174.5684,174.5961,173.9582,173.9952,17821.0
2020-05-20 15:35:00,188.14,188.51,188.05,188.05,19593.0,173.9489,174.291,173.8657,173.8657,19593.0
2020-05-20 15:40:00,188.04,188.18,187.82,188.18,24473.0,173.8565,173.9859,173.6531,173.9859,24473.0
2020-05-20 15:45:00,188.12,188.55,187.73,187.84,27520.0,173.9304,174.328,173.5699,173.6716,27520.0
2020-05-20 15:50:00,187.84,188.09,187.5,188.05,43665.0,173.6716,173.9027,173.3572,173.8657,43665.0
2020-05-20 15:55:00,188.1,188.83,188.07,188.28,76247.0,173.912,174.5869,173.8842,174.0784,76247.0
2020-05-21 09:30:00,187.96,187.98,187.54,187.98,12381.0,173.7825,173.801,173.3942,173.801,12381.0
2020-05-21 09:35:00,187.89,188.42,187.89,188.29,2855.0,173.7178,174.2078,173.7178,174.0876,2855.0
2020-05-21 09:40:00,188.26,188.52,187.41,187.41,14515.0,174.0599,174.3003,173.274,173.274,14515.0
2020-05-21 09:45:00,187.2,187.35,186.76,187.32,6666.0,173.0798,173.2185,172.673,173.1908,6666.0
2020-05-21 09:50:00,187.36,187.36,186.66,187.11,8378.0,173.2278,173.2278,172.5806,172.9966,8378.0
2020-05-21 09:55:00,187.17,188.2,187.17,188.2,6029.0,173.0521,174.0044,173.0521,174.0044,6029.0
2020-05-21 10:00:00,188.01,188.72,187.74,187.75,12086.0,173.8287,174.4852,173.5791,173.5884,12086.0
2020-05-21 10:05:00,187.83,188.15,187.48,187.75,15118.0,173.6623,173.9582,173.3387,173.5884,15118.0
2020-05-21 10:10:00,187.76,188.67,187.76,188.4,17253.0,173.5976,174.439,173.5976,174.1893,17253.0
2020-05-21 10:15:00,188.4,188.55,188.11,188.39,23444.0,174.1893,174.328,173.9212,174.1801,23444.0
2020-05-21 10:20:00,188.39,189.9,188.22,189.9,21418.0,174.1801,175.5762,174.0229,175.5762,21418.0
2020-05-21 10:25:00,189.95,189.95,189.18,189.18,4600.0,175.6224,175.6224,174.9105,174.9105,4600.0
2020-05-21 10:30:00,189.03,189.07,188.65,188.74,10300.0,174.7718,174.8088,174.4205,174.5037,10300.0
2020-05-21 10:35:00,188.73,189.0,188.65,189.0,9812.0,174.4944,174.7441,174.4205,174.7441,9812.0
2020-05-21 10:40:00,189.06,189.22,188.85,189.14,8305.0,174.7995,174.9475,174.6054,174.8735,8305.0
2020-05-21 10:45:00,189.1,189.2,188.86,188.94,7771.0,174.8365,174.929,174.6146,174.6886,7771.0
2020-05-21 10:50:00,189.02,189.36,188.93,189.28,13794.0,174.7626,175.0769,174.6793,175.0029,13794.0
2020-05-21 10:55:00,189.3,190.23,189.3,189.77,8428.0,175.0214,175.8813,175.0214,175.456,8428.0
2020-05-21 11:00:00,189.66,189.66,188.82,188.82,4655.0,175.3543,175.3543,174.5776,174.5776,4655.0
2020-05-21 11:05:00,188.7,188.98,188.64,188.98,2700.0,174.4667,174.7256,174.4112,174.7256,2700.0
2020-05-21 11:10:00,189.0,189.32,189.0,189.14,3600.0,174.7441,175.0399,174.7441,174.8735,3600.0
2020-05-21 11:15:00,189.27,189.27,188.32,188.32,2549.0,174.9937,174.9937,174.1154,174.1154,2549.0
2020-05-21 11:20:00,188.32,188.6,188.26,188.45,1413.0,174.1154,174.3742,174.0599,174.2356,1413.0
2020-05-21 11:25:00,188.37,188.94,188.29,188.73,3315.0,174.1616,174.6886,174.0876,174.4944,3315.0
2020-05-21 11:30:00,188.74,189.0,188.67,188.92,4753.0,174.5037,174.7441,174.439,174.6701,4753.0
2020-05-21 11:35:00,188.93,189.09,188.83,189.06,4603.0,174.6793,174.8273,174.5869,174.7995,4603.0
2020-05-21 11:40:00,189.01,189.16,188.74,189.08,9298.0,174.7533,174.892,174.5037,174.818,9298.0
2020-05-21 11:45:00,189.15,189.2,188.85,188.93,6863.0,174.8828,174.929,174.6054,174.6793,6863.0
2020-05-21 11:50:00,188.87,188.91,188.54,188.54,4357.0,174.6239,174.6609,174.3188,174.3188,4357.0
2020-05-21 11:55:00,188.64,188.74,188.57,188.6,2351.0,174.4112,174.5037,174.3465,174.3742,2351.0
2020-05-21 12:00:00,188.76,189.15,188.75,188.97,6995.0,174.5222,174.8828,174.5129,174.7163,6995.0
2020-05-21 12:05:00,189.03,189.1,188.99,189.05,3300.0,174.7718,174.8365,174.7348,174.7903,3300.0
2020-05-21 12:10:00,189.0,189.14,188.81,189.07,4081.0,174.7441,174.8735,174.5684,174.8088,4081.0
2020-05-21 12:15:00,189.05,189.37,189.05,189.1,14563.0,174.7903,175.0862,174.7903,174.8365,14563.0
2020-05-21 12:20:00,189.05,189.18,188.98,189.11,2600.0,174.7903,174.9105,174.7256,174.8458,2600.0
2020-05-21 12:25:00,189.25,189.29,189.0,189.17,7811.0,174.9752,175.0122,174.7441,174.9012,7811.0
2020-05-21 12:30:00,189.02,189.31,188.91,189.02,2990.0,174.7626,175.0307,174.6609,174.7626,2990.0
2020-05-21 12:35:00,189.04,189.06,188.53,188.53,3938.0,174.7811,174.7995,174.3095,174.3095,3938.0
2020-05-21 12:40:00,188.53,189.1,188.53,188.93,2135.0,174.3095,174.8365,174.3095,174.6793,2135.0
2020-05-21 12:45:00,188.95,189.24,188.92,189.06,5804.0,174.6978,174.966,174.6701,174.7995,5804.0
2020-05-21 12:50:00,189.05,189.28,188.9,189.14,3290.0,174.7903,175.0029,174.6516,174.8735,3290.0
2020-05-21 12:55:00,189.23,189.23,189.1,189.1,802.0,174.9567,174.9567,174.8365,174.8365,802.0
2020-05-21 13:00:00,189.28,189.38,188.97,189.03,9625.0,175.0029,175.0954,174.7163,174.7718,9625.0
2020-05-21 13:05:00,189.21,189.39,189.07,189.26,4400.0,174.9382,175.1047,174.8088,174.9845,4400.0
2020-05-21 13:10:00,189.42,189.48,189.31,189.48,950.0,175.1324,175.1879,175.0307,175.1879,950.0
2020-05-21 13:15:00,189.31,189.4,189.18,189.18,5299.0,175.0307,175.1139,174.9105,174.9105,5299.0
2020-05-21 13:20:00,189.16,189.25,188.93,188.99,3383.0,174.892,174.9752,174.6793,174.7348,3383.0
2020-05-21 13:25:00,189.09,189.15,188.85,189.15,4338.0,174.8273,174.8828,174.6054,174.8828,4338.0
2020-05-21 13:30:00,189.22,189.57,189.2,189.49,9755.0,174.9475,175.2711,174.929,175.1971,9755.0
2020-05-21 13:35:00,189.5,189.57,189.3,189.41,7366.0,175.2064,175.2711,175.0214,175.1231,7366.0
2020-05-21 13:40:00,189.31,189.31,189.04,189.04,1800.0,175.0307,175.0307,174.7811,174.7811,1800.0
2020-05-21 13:45:00,189.06,189.36,189.04,189.36,5197.0,174.7995,175.0769,174.7811,175.0769,5197.0
2020-05-21 13:50:00,189.34,189.39,189.21,189.21,1900.0,175.0584,175.1047,174.9382,174.9382,1900.0
2020-05-21 13:55:00,189.16,189.26,189.1,189.26,1509.0,174.892,174.9845,174.8365,174.9845,1509.0
2020-05-21 14:00:00,189.4,189.53,189.33,189.4,5918.0,175.1139,175.2341,175.0492,175.1139,5918.0
2020-05-21 14:05:00,189.45,189.45,189.37,189.4,2743.0,175.1601,175.1601,175.0862,175.1139,2743.0
2020-05-21 14:10:00,189.39,189.59,189.38,189.55,7298.0,175.1047,175.2896,175.0954,175.2526,7298.0
2020-05-21 14:15:00,189.54,189.61,189.54,189.55,2290.0,175.2433,175.3081,175.2433,175.2526,2290.0
2020-05-21 14:20:00,189.65,189.86,189.65,189.73,4200.0,175.345,175.5392,175.345,175.419,4200.0
2020-05-21 14:25:00,189.78,189.83,189.57,189.66,3930.0,175.4652,175.5115,175.2711,175.3543,3930.0
2020-05-21 14:30:00,189.72,189.8,189.59,189.7,7004.0,175.4098,175.4837,175.2896,175.3913,7004.0
2020-05-21 14:35:00,189.76,189.76,188.99,189.14,5500.0,175.4467,175.4467,174.7348,174.8735,5500.0
2020-05-21 14:40:00,189.15,189.34,189.15,189.3,2900.0,174.8828,175.0584,174.8828,175.0214,2900.0
2020-05-21 14:45:00,189.21,189.21,188.97,189.16,4000.0,174.9382,174.9382,174.7163,174.892,4000.0
2020-05-21 14:50:00,189.04,189.18,188.92,189.15,2081.0,174.7811,174.9105,174.6701,174.8828,2081.0
2020-05-21 14:55:00,189.06,189.23,188.8,188.8,4066.0,174.7995,174.9567,174.5592,174.5592,4066.0
2020-05-21 15:00:00,188.83,189.21,188.7,188.7,6053.0,174.5869,174.9382,174.4667,174.4667,6053.0
2020-05-21 15:05:00,188.56,188.87,188.56,188.87,4038.0,174.3373,174.6239,174.3373,174.6239,4038.0
2020-05-21 15:10:00,188.84,189.1,188.68,189.03,6762.0,174.5961,174.8365,174.4482,174.7718,6762.0
2020-05-21 15:15:00,189.06,189.1,188.76,188.95,5892.0,174.7995,174.8365,174.5222,174.6978,5892.0
2020-05-21 15:20:00,188.9,189.12,188.89,188.99,4780.0,174.6516,174.855,174.6424,174.7348,4780.0
2020-05-21 15:25:00,189.06,189.1,188.78,188.85,6500.0,174.7995,174.8365,174.5407,174.6054,6500.0
2020-05-21 15:30:00,188.85,188.98,188.56,188.69,6430.0,174.6054,174.7256,174.3373,174.4575,6430.0
2020-05-21 15:35:00,188.72,189.18,188.53,189.15,13627.0,174.4852,174.9105,174.3095,174.8828,13627.0
2020-05-21 15:40:00,189.14,189.17,188.77,189.14,9182.0,174.8735,174.9012,174.5314,174.8735,9182.0
2020-05-21 15:45:00,189.16,189.2,188.7,188.99,10901.0,174.892,174.929,174.4667,174.7348,10901.0
2020-05-21 15:50:00,189.03,189.03,188.36,188.47,13614.0,174.7718,174.7718,174.1523,174.254,13614.0
2020-05-21 15:55:00,188.49,189.04,188.36,188.68,32810.0,174.2725,174.7811,174.1523,174.4482,32810.0
2020-05-22 09:30:00,189.46,189.75,188.08,189.07,16496.0,175.1694,175.4375,173.8935,174.8088,16496.0
2020-05-22 09:35:00,188.57,188.94,188.15,188.37,4660.0,174.3465,174.6886,173.9582,174.1616,4660.0
2020-05-22 09:40:00,188.2,188.75,188.07,188.75,10823.0,174.0044,174.5129,173.8842,174.5129,10823.0
2020-05-22 09:45:00,188.48,189.32,188.33,189.32,5575.0,174.2633,175.0399,174.1246,175.0399,5575.0
2020-05-22 09:50:00,188.91,189.2,188.58,188.74,8545.0,174.6609,174.929,174.3557,174.5037,8545.0
2020-05-22 09:55:00,188.73,188.85,187.88,187.88,3099.0,174.4944,174.6054,173.7085,173.7085,3099.0
2020-05-22 10:00:00,187.88,187.92,187.51,187.75,4765.0,173.7085,173.7455,173.3665,173.5884,4765.0
2020-05-22 10:05:00,187.52,188.04,187.51,188.04,11083.0,173.3757,173.8565,173.3665,173.8565,11083.0
2020-05-22 10:10:00,188.15,188.31,187.71,187.92,5973.0,173.9582,174.1061,173.5514,173.7455,5973.0
2020-05-22 10:15:00,187.99,188.33,187.69,188.17,8984.0,173.8103,174.1246,173.5329,173.9767,8984.0
2020-05-22 10:20:00,188.16,188.45,188.16,188.34,3858.0,173.9674,174.2356,173.9674,174.1339,3858.0
2020-05-22 10:25:00,188.14,188.35,187.94,188.17,4035.0,173.9489,174.1431,173.764,173.9767,4035.0
2020-05-22 10:30:00,188.43,188.53,188.22,188.52,4756.0,174.2171,174.3095,174.0229,174.3003,4756.0
2020-05-22 10:35:00,188.41,188.81,188.35,188.81,5654.0,174.1986,174.5684,174.1431,174.5684,5654.0
2020-05-22 10:40:00,188.81,188.81,188.38,188.5,3660.0,174.5684,174.5684,174.1708,174.2818,3660.0
2020-05-22 10:45:00,188.54,188.56,188.22,188.29,3804.0,174.3188,174.3373,174.0229,174.0876,3804.0
2020-05-22 10:50:00,188.1,188.3,187.76,187.98,5447.0,173.912,174.0969,173.5976,173.801,5447.0
2020-05-22 10:55:00,187.89,187.89,187.46,187.51,4578.0,173.7178,173.7178,173.3202,173.3665,4578.0
2020-05-22 11:00:00,187.65,187.87,187.52,187.64,2337.0,173.4959,173.6993,173.3757,173.4867,2337.0
2020-05-22 11:05:00,187.59,187.7,187.43,187.7,1570.0,173.4404,173.5421,173.2925,173.5421,1570.0
2020-05-22 11:10:00,187.48,187.65,187.38,187.45,8946.0,173.3387,173.4959,173.2463,173.311,8946.0
2020-05-22 11:15:00,187.57,187.92,187.51,187.8,6417.0,173.4219,173.7455,173.3665,173.6346,6417.0
2020-05-22 11:20:00,187.93,187.93,187.04,187.04,7947.0,173.7548,173.7548,172.9319,172.9319,7947.0
2020-05-22 11:25:00,187.04,187.27,186.88,187.27,7709.0,172.9319,173.1446,172.784,173.1446,7709.0
2020-05-22 11:30:00,187.21,187.49,187.13,187.37,5265.0,173.0891,173.348,173.0151,173.237,5265.0
2020-05-22 11:35:00,187.21,187.97,187.21,187.79,6968.0,173.0891,173.7918,173.0891,173.6253,6968.0
2020-05-22 11:40:00,187.91,188.23,187.78,188.0,14821.0,173.7363,174.0321,173.6161,173.8195,14821.0
2020-05-22 11:45:00,188.04,188.08,187.83,187.84,5184.0,173.8565,173.8935,173.6623,173.6716,5184.0
2020-05-22 11:50:00,187.73,188.25,187.63,188.0,18665.0,173.5699,174.0506,173.4774,173.8195,18665.0
2020-05-22 11:55:00,187.93,188.14,187.89,188.02,5055.0,173.7548,173.9489,173.7178,173.838,5055.0
2020-05-22 12:00:00,188.08,188.14,187.7,187.73,9424.0,173.8935,173.9489,173.5421,173.5699,9424.0
2020-05-22 12:05:00,187.72,188.0,187.72,187.84,6690.0,173.5606,173.8195,173.5606,173.6716,6690.0
2020-05-22 12:10:00,187.75,187.76,187.07,187.15,4805.0,173.5884,173.5976,172.9596,173.0336,4805.0
2020-05-22 12:15:00,187.11,187.8,187.11,187.64,8173.0,172.9966,173.6346,172.9966,173.4867,8173.0
2020-05-22 12:20:00,187.75,187.77,187.41,187.51,3579.0,173.5884,173.6068,173.274,173.3665,3579.0
2020-05-22 12:25:00,187.43,187.69,187.25,187.48,10851.0,173.2925,173.5329,173.1261,173.3387,10851.0
2020-05-22 12:30:00,187.54,187.79,187.49,187.67,3883.0,173.3942,173.6253,173.348,173.5144,3883.0
2020-05-22 12:35:00,187.75,188.5,187.68,188.47,5600.0,173.5884,174.2818,173.5236,174.254,5600.0
2020-05-22 12:40:00,188.35,188.35,188.12,188.12,1551.0,174.1431,174.1431,173.9304,173.9304,1551.0
2020-05-22 12:45:00,188.16,188.17,187.76,187.76,2901.0,173.9674,173.9767,173.5976,173.5976,2901.0
2020-05-22 12:50:00,187.68,187.75,187.64,187.7,2320.0,173.5236,173.5884,173.4867,173.5421,2320.0
2020-05-22 12:55:00,187.69,188.04,187.69,187.86,2738.0,173.5329,173.8565,173.5329,173.6901,2738.0
2020-05-22 13:00:00,187.79,187.86,187.56,187.63,4597.0,173.6253,173.6901,173.4127,173.4774,4597.0
2020-05-22 13:05:00,187.65,187.71,187.49,187.52,4324.0,173.4959,173.5514,173.348,173.3757,4324.0
2020-05-22 13:10:00,187.48,187.95,187.45,187.95,6429.0,173.3387,173.7733,173.311,173.7733,6429.0
2020-05-22 13:15:00,187.89,187.98,187.82,187.95,2475.0,173.7178,173.801,173.6531,173.7733,2475.0
2020-05-22 13:20:00,187.85,188.09,187.76,188.09,2444.0,173.6808,173.9027,173.5976,173.9027,2444.0
2020-05-22 13:25:00,188.18,188.18,187.76,187.84,3225.0,173.9859,173.9859,173.5976,173.6716,3225.0
2020-05-22 13:30:00,187.77,187.77,187.56,187.56,2234.0,173.6068,173.6068,173.4127,173.4127,2234.0
2020-05-22 13:35:00,187.59,187.69,187.52,187.61,3711.0,173.4404,173.5329,173.3757,173.4589,3711.0
2020-05-22 13:40:00,187.66,187.68,187.6,187.68,3511.0,173.5051,173.5236,173.4497,173.5236,3511.0
2020-05-22 13:45:00,187.74,187.95,187.67,187.72,3100.0,173.5791,173.7733,173.5144,173.5606,3100.0
2020-05-22 13:50:00,187.79,187.79,187.59,187.65,2973.0,173.6253,173.6253,173.4404,173.4959,2973.0
2020-05-22 13:55:00,187.63,187.86,187.62,187.83,1985.0,173.4774,173.6901,173.4682,173.6623,1985.0
2020-05-22 14:00:00,187.77,188.03,187.7,188.03,3213.0,173.6068,173.8472,173.5421,173.8472,3213.0
2020-05-22 14:05:00,188.03,188.32,187.95,188.31,2300.0,173.8472,174.1154,173.7733,174.1061,2300.0
2020-05-22 14:10:00,188.36,188.53,188.29,188.29,5709.0,174.1523,174.3095,174.0876,174.0876,5709.0
2020-05-22 14:15:00,188.31,188.31,187.88,187.95,3129.0,174.1061,174.1061,173.7085,173.7733,3129.0
2020-05-22 14:20:00,187.95,188.13,187.77,188.13,5987.0,173.7733,173.9397,173.6068,173.9397,5987.0
2020-05-22 14:25:00,188.06,188.33,187.88,188.25,14844.0,173.875,174.1246,173.7085,174.0506,14844.0
2020-05-22 14:30:00,188.29,188.5,188.26,188.43,4972.0,174.0876,174.2818,174.0599,174.2171,4972.0
2020-05-22 14:35:00,188.4,188.4,188.23,188.31,3170.0,174.1893,174.1893,174.0321,174.1061,3170.0
2020-05-22 14:40:00,188.39,188.39,187.76,187.77,4433.0,174.1801,174.1801,173.5976,173.6068,4433.0
2020-05-22 14:45:00,187.81,188.03,187.8,187.97,5237.0,173.6438,173.8472,173.6346,173.7918,5237.0
2020-05-22 14:50:00,187.96,188.03,187.86,187.86,2806.0,173.7825,173.8472,173.6901,173.6901,2806.0
2020-05-22 14:55:00,187.92,188.19,187.92,188.18,5223.0,173.7455,173.9952,173.7455,173.9859,5223.0
2020-05-22 15:00:00,188.06,188.16,187.99,188.14,3255.0,173.875,173.9674,173.8103,173.9489,3255.0
2020-05-22 15:05:00,188.2,188.33,188.0,188.33,4311.0,174.0044,174.1246,173.8195,174.1246,4311.0
2020-05-22 15:10:00,188.33,188.5,188.15,188.22,8909.0,174.1246,174.2818,173.9582,174.0229,8909.0
2020-05-22 15:15:00,188.22,188.23,187.9,187.92,7311.0,174.0229,174.0321,173.727,173.7455,7311.0
2020-05-22 15:20:00,187.92,188.1,187.8,187.92,11716.0,173.7455,173.912,173.6346,173.7455,11716.0
2020-05-22 15:25:00,187.96,188.02,187.9,188.02,5322.0,173.7825,173.838,173.727,173.838,5322.0
2020-05-22 15:30:00,187.98,188.25,187.95,188.23,4976.0,173.801,174.0506,173.7733,174.0321,4976.0
2020-05-22 15:35:00,188.2,188.27,188.08,188.19,6361.0,174.0044,174.0691,173.8935,173.9952,6361.0
2020-05-22 15:40:00,188.18,188.47,188.03,188.46,10031.0,173.9859,174.254,173.8472,174.2448,10031.0
2020-05-22 15:45:00,188.45,188.54,188.32,188.37,10265.0,174.2356,174.3188,174.1154,174.1616,10265.0
2020-05-22 15:50:00,188.45,188.56,188.24,188.52,12525.0,174.2356,174.3373,174.0414,174.3003,12525.0
2020-05-22 15:55:00,188.52,189.1,188.37,188.93,39233.0,174.3003,174.8365,174.1616,174.6793,39233.0
2020-05-26 09:30:00,193.76,194.0,192.86,193.44,39281.0,179.145,179.3669,178.3129,178.8492,39281.0
2020-05-26 09:35:00,193.43,193.95,193.15,193.5,19321.0,178.8399,179.3207,178.581,178.9046,19321.0
2020-05-26 09:40:00,193.41,194.09,193.4,194.09,14757.0,178.8214,179.4501,178.8122,179.4501,14757.0
2020-05-26 09:45:00,194.16,194.83,194.16,194.63,13464.0,179.5149,180.1343,179.5149,179.9494,13464.0
2020-05-26 09:50:00,194.63,195.28,194.62,195.28,16741.0,179.9494,180.5504,179.9402,180.5504,16741.0
2020-05-26 09:55:00,195.19,196.0,195.18,195.81,12308.0,180.4672,181.2161,180.4579,181.0404,12308.0
2020-05-26 10:00:00,195.62,195.87,195.16,195.75,10655.0,180.8647,181.0959,180.4394,180.9849,10655.0
2020-05-26 10:05:00,195.64,195.94,195.43,195.78,12094.0,180.8832,181.1606,180.6891,181.0127,12094.0
2020-05-26 10:10:00,195.73,195.99,195.42,195.92,12403.0,180.9664,181.2068,180.6798,181.1421,12403.0
2020-05-26 10:15:00,195.98,196.23,195.9,195.99,14741.0,181.1976,181.4287,181.1236,181.2068,14741.0
2020-05-26 10:20:00,196.12,196.22,195.57,195.8,13181.0,181.327,181.4195,180.8185,181.0312,13181.0
2020-05-26 10:25:00,195.8,196.0,195.3,195.72,13021.0,181.0312,181.2161,180.5689,180.9572,13021.0
2020-05-26 10:30:00,195.66,196.14,195.65,196.02,10077.0,180.9017,181.3455,180.8925,181.2346,10077.0
2020-05-26 10:35:00,196.09,196.25,195.87,195.95,16632.0,181.2993,181.4472,181.0959,181.1698,16632.0
2020-05-26 10:40:00,196.04,196.08,195.51,195.52,9294.0,181.2531,181.29,180.763,180.7723,9294.0
2020-05-26 10:45:00,195.65,195.86,195.46,195.49,12838.0,180.8925,181.0866,180.7168,180.7445,12838.0
2020-05-26 10:50:00,195.52,196.5,195.52,196.48,9341.0,180.7723,181.6784,180.7723,181.6599,9341.0
2020-05-26 10:55:00,196.45,196.69,196.43,196.64,6255.0,181.6321,181.854,181.6136,181.8078,6255.0
2020-05-26 11:00:00,196.57,196.73,195.84,196.12,12732.0,181.7431,181.891,181.0681,181.327,12732.0
2020-05-26 11:05:00,195.86,195.94,195.71,195.74,6582.0,181.0866,181.1606,180.9479,180.9757,6582.0
2020-05-26 11:10:00,195.73,195.96,195.55,195.76,15169.0,180.9664,181.1791,180.8,180.9942,15169.0
2020-05-26 11:15:00,195.69,195.88,195.32,195.59,14559.0,180.9295,181.1051,180.5874,180.837,14559.0
2020-05-26 11:20:00,195.57,195.65,194.97,195.05,11903.0,180.8185,180.8925,180.2638,180.3377,11903.0
2020-05-26 11:25:00,195.06,195.18,194.43,195.18,12563.0,180.347,180.4579,179.7645,180.4579,12563.0
2020-05-26 11:30:00,195.2,195.21,194.88,194.98,12216.0,180.4764,180.4857,180.1806,180.273,12216.0
2020-05-26 11:35:00,195.08,195.19,194.93,195.09,8861.0,180.3655,180.4672,180.2268,180.3747,8861.0
2020-05-26 11:40:00,195.14,195.23,194.96,194.96,13302.0,180.4209,180.5042,180.2545,180.2545,13302.0
2020-05-26 11:45:00,195.01,195.38,194.8,195.35,12026.0,180.3007,180.6428,180.1066,180.6151,12026.0
2020-05-26 11:50:00,195.35,195.63,195.3,195.6,9167.0,180.6151,180.874,180.5689,180.8462,9167.0
2020-05-26 11:55:00,195.59,195.59,195.43,195.54,9230.0,180.837,180.837,180.6891,180.7908,9230.0
2020-05-26 12:00:00,195.47,195.82,195.4,195.45,7303.0,180.726,181.0496,180.6613,180.7076,7303.0
2020-05-26 12:05:00,195.5,195.55,195.15,195.32,12044.0,180.7538,180.8,180.4302,180.5874,12044.0
2020-05-26 12:10:00,195.31,195.58,195.31,195.4,6013.0,180.5781,180.8278,180.5781,180.6613,6013.0
2020-05-26 12:15:00,195.48,195.48,195.04,195.04,5653.0,180.7353,180.7353,180.3285,180.3285,5653.0
2020-05-26 12:20:00,195.04,195.34,194.95,195.09,16101.0,180.3285,180.6059,180.2453,180.3747,16101.0
2020-05-26 12:25:00,195.17,195.32,195.08,195.15,6334.0,180.4487,180.5874,180.3655,180.4302,6334.0
2020-05-26 12:30:00,195.14,195.36,195.14,195.34,3141.0,180.4209,180.6243,180.4209,180.6059,3141.0
2020-05-26 12:35:00,195.31,195.72,195.29,195.72,3520.0,180.5781,180.9572,180.5596,180.9572,3520.0
2020-05-26 12:40:00,195.8,195.8,195.63,195.71,6206.0,181.0312,181.0312,180.874,180.9479,6206.0
2020-05-26 12:45:00,195.68,196.03,195.63,196.03,7765.0,180.9202,181.2438,180.874,181.2438,7765.0
2020-05-26 12:50:00,195.98,196.13,195.95,196.1,20462.0,181.1976,181.3363,181.1698,181.3085,20462.0
2020-05-26 12:55:00,196.09,196.17,195.95,196.08,6272.0,181.2993,181.3732,181.1698,181.29,6272.0
2020-05-26 13:00:00,196.12,196.26,196.04,196.13,7162.0,181.327,181.4565,181.2531,181.3363,7162.0
2020-05-26 13:05:00,196.18,196.37,196.18,196.24,5286.0,181.3825,181.5582,181.3825,181.438,5286.0
2020-05-26 13:10:00,196.23,196.46,196.21,196.36,7248.0,181.4287,181.6414,181.4102,181.5489,7248.0
2020-05-26 13:15:00,196.39,196.55,196.24,196.28,10513.0,181.5767,181.7246,181.438,181.475,10513.0
2020-05-26 13:20:00,196.23,196.3,196.14,196.18,7574.0,181.4287,181.4934,181.3455,181.3825,7574.0
2020-05-26 13:25:00,196.36,196.69,196.36,196.5,7126.0,181.5489,181.854,181.5489,181.6784,7126.0
2020-05-26 13:30:00,196.45,196.47,196.24,196.35,4501.0,181.6321,181.6506,181.438,181.5397,4501.0
2020-05-26 13:35:00,196.39,196.47,196.34,196.47,5008.0,181.5767,181.6506,181.5304,181.6506,5008.0
2020-05-26 13:40:00,196.4,196.57,196.4,196.5,6446.0,181.5859,181.7431,181.5859,181.6784,6446.0
2020-05-26 13:45:00,196.56,196.73,196.5,196.69,6808.0,181.7338,181.891,181.6784,181.854,6808.0
2020-05-26 13:50:00,196.66,196.96,196.66,196.87,10820.0,181.8263,182.1037,181.8263,182.0204,10820.0
2020-05-26 13:55:00,196.88,197.03,196.8,196.88,5698.0,182.0297,182.1684,181.9557,182.0297,5698.0
2020-05-26 14:00:00,196.79,196.94,196.72,196.92,10181.0,181.9465,182.0852,181.8818,182.0667,10181.0
2020-05-26 14:05:00,196.95,197.14,196.8,197.11,5339.0,182.0944,182.2701,181.9557,182.2423,5339.0
2020-05-26 14:10:00,197.13,197.14,196.83,196.84,8095.0,182.2608,182.2701,181.9835,181.9927,8095.0
2020-05-26 14:15:00,196.93,197.49,196.89,197.49,10460.0,182.0759,182.5937,182.0389,182.5937,10460.0
2020-05-26 14:20:00,197.38,197.89,197.37,197.75,9023.0,182.492,182.9635,182.4827,182.8341,9023.0
2020-05-26 14:25:00,197.73,197.76,197.52,197.62,10675.0,182.8156,182.8433,182.6214,182.7139,10675.0
2020-05-26 14:30:00,197.86,198.0,197.68,197.86,23788.0,182.9358,183.0652,182.7694,182.9358,23788.0
2020-05-26 14:35:00,197.86,197.87,197.64,197.74,8430.0,182.9358,182.945,182.7324,182.8248,8430.0
2020-05-26 14:40:00,197.75,197.81,197.59,197.64,9710.0,182.8341,182.8895,182.6861,182.7324,9710.0
2020-05-26 14:45:00,197.68,197.78,197.32,197.33,6875.0,182.7694,182.8618,182.4365,182.4458,6875.0
2020-05-26 14:50:00,197.25,197.53,196.84,196.93,7527.0,182.3718,182.6307,181.9927,182.0759,7527.0
2020-05-26 14:55:00,196.89,197.2,196.89,197.16,6785.0,182.0389,182.3256,182.0389,182.2886,6785.0
2020-05-26 15:00:00,197.16,197.23,196.88,196.94,6602.0,182.2886,182.3533,182.0297,182.0852,6602.0
2020-05-26 15:05:00,197.0,197.13,196.83,196.89,10114.0,182.1406,182.2608,181.9835,182.0389,10114.0
2020-05-26 15:10:00,196.81,196.88,196.65,196.76,14809.0,181.965,182.0297,181.817,181.9187,14809.0
2020-05-26 15:15:00,196.74,196.82,196.58,196.7,9514.0,181.9003,181.9742,181.7523,181.8633,9514.0
2020-05-26 15:20:00,196.75,197.35,196.64,197.29,9191.0,181.9095,182.4642,181.8078,182.4088,9191.0
2020-05-26 15:25:00,197.28,197.5,197.2,197.33,12137.0,182.3995,182.6029,182.3256,182.4458,12137.0
2020-05-26 15:30:00,197.31,197.33,196.22,196.33,18876.0,182.4273,182.4458,181.4195,181.5212,18876.0
2020-05-26 15:35:00,196.56,196.9,196.38,196.38,15782.0,181.7338,182.0482,181.5674,181.5674,15782.0
2020-05-26 15:40:00,196.37,196.37,195.75,195.99,17691.0,181.5582,181.5582,180.9849,181.2068,17691.0
2020-05-26 15:45:00,196.0,196.19,195.68,195.98,27641.0,181.2161,181.3917,180.9202,181.1976,27641.0
2020-05-26 15:50:00,196.17,196.51,195.64,195.9,48993.0,181.3732,181.6876,180.8832,181.1236,48993.0
2020-05-26 15:55:00,195.95,196.2,195.56,196.11,86176.0,181.1698,181.401,180.8093,181.3178,86176.0
2020-05-27 09:30:00,196.39,197.9,195.92,196.61,33434.0,181.5767,182.9728,181.1421,181.7801,33434.0
2020-05-27 09:35:00,196.6,197.86,196.6,197.58,16344.0,181.7708,182.9358,181.7708,182.6769,16344.0
2020-05-27 09:40:00,197.52,197.93,197.32,197.67,10401.0,182.6214,183.0005,182.4365,182.7601,10401.0
2020-05-27 09:45:00,197.77,197.77,197.19,197.2,10459.0,182.8526,182.8526,182.3163,182.3256,10459.0
2020-05-27 09:50:00,197.43,197.94,197.19,197.48,12498.0,182.5382,183.0097,182.3163,182.5844,12498.0
2020-05-27 09:55:00,197.64,198.1,197.56,197.66,6712.0,182.7324,183.1577,182.6584,182.7509,6712.0
2020-05-27 10:00:00,197.98,198.59,197.73,198.46,10818.0,183.0467,183.6107,182.8156,183.4905,10818.0
2020-05-27 10:05:00,198.6,198.94,196.88,197.11,32703.0,183.62,183.9343,182.0297,182.2423,32703.0
2020-05-27 10:10:00,197.22,197.95,197.0,197.91,6384.0,182.344,183.019,182.1406,182.982,6384.0
2020-05-27 10:15:00,197.53,197.73,197.17,197.41,7001.0,182.6307,182.8156,182.2978,182.5197,7001.0
2020-05-27 10:20:00,197.41,197.5,196.57,196.69,15622.0,182.5197,182.6029,181.7431,181.854,15622.0
2020-05-27 10:25:00,196.63,196.83,196.06,196.44,21856.0,181.7986,181.9835,181.2715,181.6229,21856.0
2020-05-27 10:30:00,196.32,196.56,196.14,196.14,21874.0,181.5119,181.7338,181.3455,181.3455,21874.0
2020-05-27 10:35:00,196.1,196.33,195.69,195.76,13284.0,181.3085,181.5212,180.9295,180.9942,13284.0
2020-05-27 10:40:00,195.61,195.78,195.18,195.78,15423.0,180.8555,181.0127,180.4579,181.0127,15423.0
2020-05-27 10:45:00,195.86,195.92,194.92,195.0,9119.0,181.0866,181.1421,180.2175,180.2915,9119.0
2020-05-27 10:50:00,194.99,195.28,194.75,194.75,9051.0,180.2823,180.5504,180.0604,180.0604,9051.0
2020-05-27 10:55:00,194.77,194.85,194.18,194.18,8273.0,180.0788,180.1528,179.5334,179.5334,8273.0
2020-05-27 11:00:00,194.22,194.64,193.88,194.48,8635.0,179.5703,179.9587,179.256,179.8107,8635.0
2020-05-27 11:05:00,194.55,194.83,194.19,194.3,5285.0,179.8754,180.1343,179.5426,179.6443,5285.0
2020-05-27 11:10:00,194.12,194.48,194.05,194.16,8527.0,179.4779,179.8107,179.4132,179.5149,8527.0
2020-05-27 11:15:00,193.95,193.99,193.31,193.94,22865.0,179.3207,179.3577,178.729,179.3115,22865.0
2020-05-27 11:20:00,193.89,194.29,193.8,193.85,8485.0,179.2652,179.6351,179.182,179.2282,8485.0
2020-05-27 11:25:00,193.9,194.36,193.7,194.36,21622.0,179.2745,179.6998,179.0896,179.6998,21622.0
2020-05-27 11:30:00,194.35,194.81,194.35,194.67,6732.0,179.6905,180.1158,179.6905,179.9864,6732.0
2020-05-27 11:35:00,194.68,194.95,193.29,194.04,7779.0,179.9956,180.2453,178.7105,179.4039,7779.0
2020-05-27 11:40:00,193.81,194.49,193.8,194.39,3268.0,179.1913,179.82,179.182,179.7275,3268.0
2020-05-27 11:45:00,194.4,195.29,194.39,195.03,6654.0,179.7368,180.5596,179.7275,180.3192,6654.0
2020-05-27 11:50:00,195.11,195.12,194.54,194.85,3810.0,180.3932,180.4024,179.8662,180.1528,3810.0
2020-05-27 11:55:00,194.97,195.26,194.97,195.18,4371.0,180.2638,180.5319,180.2638,180.4579,4371.0
2020-05-27 12:00:00,195.18,195.7,195.13,195.6,6604.0,180.4579,180.9387,180.4117,180.8462,6604.0
2020-05-27 12:05:00,195.65,195.95,195.41,195.76,10397.0,180.8925,181.1698,180.6706,180.9942,10397.0
2020-05-27 12:10:00,195.84,196.0,195.64,195.86,8911.0,181.0681,181.2161,180.8832,181.0866,8911.0
2020-05-27 12:15:00,195.88,196.72,195.78,196.72,5471.0,181.1051,181.8818,181.0127,181.8818,5471.0
2020-05-27 12:20:00,196.72,196.72,196.43,196.64,3823.0,181.8818,181.8818,181.6136,181.8078,3823.0
2020-05-27 12:25:00,196.62,197.01,196.45,196.62,12886.0,181.7893,182.1499,181.6321,181.7893,12886.0
2020-05-27 12:30:00,196.76,197.14,196.65,196.93,3656.0,181.9187,182.2701,181.817,182.0759,3656.0
2020-05-27 12:35:00,197.04,197.58,196.98,197.58,4439.0,182.1776,182.6769,182.1222,182.6769,4439.0
2020-05-27 12:40:00,197.67,197.71,196.76,196.98,3571.0,182.7601,182.7971,181.9187,182.1222,3571.0
2020-05-27 12:45:00,196.96,197.44,196.95,197.28,4170.0,182.1037,182.5475,182.0944,182.3995,4170.0
2020-05-27 12:50:00,197.15,197.31,196.99,197.11,2086.0,182.2793,182.4273,182.1314,182.2423,2086.0
2020-05-27 12:55:00,197.11,197.15,196.86,197.07,4725.0,182.2423,182.2793,182.0112,182.2054,4725.0
2020-05-27 13:00:00,196.94,197.26,196.23,197.12,7295.0,182.0852,182.381,181.4287,182.2516,7295.0
2020-05-27 13:05:00,197.36,197.68,197.3,197.36,5140.0,182.4735,182.7694,182.418,182.4735,5140.0
2020-05-27 13:10:00,197.37,197.74,197.34,197.74,3267.0,182.4827,182.8248,182.455,182.8248,3267.0
2020-05-27 13:15:00,197.59,197.67,197.35,197.39,2740.0,182.6861,182.7601,182.4642,182.5012,2740.0
2020-05-27 13:20:00,197.46,198.22,197.46,197.86,13946.0,182.5659,183.2686,182.5659,182.9358,13946.0
2020-05-27 13:25:00,197.87,197.87,197.51,197.63,3648.0,182.945,182.945,182.6122,182.7231,3648.0
2020-05-27 13:30:00,197.58,198.5,197.34,198.04,14377.0,182.6769,183.5275,182.455,183.1022,14377.0
2020-05-27 13:35:00,197.97,197.99,197.47,197.9,2906.0,183.0375,183.056,182.5752,182.9728,2906.0
2020-05-27 13:40:00,197.9,198.08,197.73,197.99,5837.0,182.9728,183.1392,182.8156,183.056,5837.0
2020-05-27 13:45:00,197.94,197.94,197.5,197.62,4230.0,183.0097,183.0097,182.6029,182.7139,4230.0
2020-05-27 13:50:00,197.54,197.82,197.51,197.59,4781.0,182.6399,182.8988,182.6122,182.6861,4781.0
2020-05-27 13:55:00,197.65,197.7,197.16,197.35,8936.0,182.7416,182.7878,182.2886,182.4642,8936.0
2020-05-27 14:00:00,197.5,197.91,197.5,197.87,3320.0,182.6029,182.982,182.6029,182.945,3320.0
2020-05-27 14:05:00,197.85,198.02,197.71,198.0,5883.0,182.9265,183.0837,182.7971,183.0652,5883.0
2020-05-27 14:10:00,198.05,198.59,198.05,198.59,13238.0,183.1114,183.6107,183.1114,183.6107,13238.0
2020-05-27 14:15:00,198.61,198.7,198.41,198.67,8977.0,183.6292,183.7124,183.4443,183.6847,8977.0
2020-05-27 14:20:00,198.78,198.82,198.63,198.74,8874.0,183.7864,183.8234,183.6477,183.7494,8874.0
2020-05-27 14:25:00,198.65,198.82,198.29,198.4,6567.0,183.6662,183.8234,183.3333,183.435,6567.0
2020-05-27 14:30:00,198.43,198.61,198.09,198.61,5917.0,183.4628,183.6292,183.1484,183.6292,5917.0
2020-05-27 14:35:00,198.53,198.59,198.33,198.33,2740.0,183.5552,183.6107,183.3703,183.3703,2740.0
2020-05-27 14:40:00,198.28,198.55,198.27,198.37,3782.0,183.3241,183.5737,183.3148,183.4073,3782.0
2020-05-27 14:45:00,198.3,198.54,198.27,198.52,4444.0,183.3426,183.5645,183.3148,183.546,4444.0
2020-05-27 14:50:00,198.54,198.88,198.45,198.6,6402.0,183.5645,183.8788,183.4813,183.62,6402.0
2020-05-27 14:55:00,198.65,198.81,198.58,198.75,6203.0,183.6662,183.8141,183.6015,183.7586,6203.0
2020-05-27 15:00:00,198.66,198.89,198.53,198.69,7695.0,183.6754,183.8881,183.5552,183.7032,7695.0
2020-05-27 15:05:00,198.66,198.76,198.48,198.59,6507.0,183.6754,183.7679,183.509,183.6107,6507.0
2020-05-27 15:10:00,198.65,198.73,198.43,198.59,5439.0,183.6662,183.7402,183.4628,183.6107,5439.0
2020-05-27 15:15:00,198.61,198.61,198.24,198.57,9027.0,183.6292,183.6292,183.2871,183.5922,9027.0
2020-05-27 15:20:00,198.58,198.6,198.44,198.58,4057.0,183.6015,183.62,183.472,183.6015,4057.0
2020-05-27 15:25:00,198.5,198.58,198.34,198.39,7171.0,183.5275,183.6015,183.3796,183.4258,7171.0
2020-05-27 15:30:00,198.38,198.68,198.3,198.37,6140.0,183.4166,183.6939,183.3426,183.4073,6140.0
2020-05-27 15:35:00,198.3,198.53,198.1,198.45,7297.0,183.3426,183.5552,183.1577,183.4813,7297.0
2020-05-27 15:40:00,198.5,198.95,198.5,198.85,11325.0,183.5275,183.9436,183.5275,183.8511,11325.0
2020-05-27 15:45:00,198.84,199.19,198.84,199.14,9115.0,183.8419,184.1655,183.8419,184.1192,9115.0
2020-05-27 15:50:00,199.19,199.25,198.73,199.11,30624.0,184.1655,184.2209,183.7402,184.0915,30624.0
2020-05-27 15:55:00,199.12,199.65,198.99,199.41,45219.0,184.1007,184.5908,183.9805,184.3689,45219.0
2020-05-28 09:30:00,200.0,201.79,199.74,201.53,40924.0,184.9144,186.5693,184.674,186.329,40924.0
2020-05-28 09:35:00,201.31,202.97,201.3,202.03,21090.0,186.1255,187.6603,186.1163,186.7912,21090.0
2020-05-28 09:40:00,202.28,204.8,202.23,204.43,25022.0,187.0224,189.3523,186.9762,189.0102,25022.0
2020-05-28 09:45:00,204.43,204.5,203.37,203.72,49430.0,189.0102,189.0749,188.0302,188.3538,49430.0
2020-05-28 09:50:00,203.82,204.28,203.2,203.9,20291.0,188.4462,188.8715,187.873,188.5202,20291.0
2020-05-28 09:55:00,203.9,204.5,203.82,204.01,30018.0,188.5202,189.0749,188.4462,188.6219,30018.0
2020-05-28 10:00:00,204.07,204.76,204.03,204.5,19668.0,188.6774,189.3153,188.6404,189.0749,19668.0
2020-05-28 10:05:00,204.63,204.74,204.39,204.45,12292.0,189.1951,189.2968,188.9732,189.0287,12292.0
2020-05-28 10:10:00,204.44,204.85,204.12,204.17,20098.0,189.0195,189.3985,188.7236,188.7698,20098.0
2020-05-28 10:15:00,204.17,204.59,203.44,204.45,21583.0,188.7698,189.1581,188.0949,189.0287,21583.0
2020-05-28 10:20:00,204.37,204.44,203.86,204.01,8205.0,188.9547,189.0195,188.4832,188.6219,8205.0
2020-05-28 10:25:00,203.88,204.51,203.85,203.95,9361.0,188.5017,189.0842,188.474,188.5664,9361.0
2020-05-28 10:30:00,203.99,204.21,203.86,204.14,18329.0,188.6034,188.8068,188.4832,188.7421,18329.0
2020-05-28 10:35:00,204.23,204.41,203.99,204.12,12506.0,188.8253,188.9917,188.6034,188.7236,12506.0
2020-05-28 10:40:00,204.15,204.16,203.51,203.54,15341.0,188.7513,188.7606,188.1596,188.1873,15341.0
2020-05-28 10:45:00,203.51,203.94,203.4,203.94,11593.0,188.1596,188.5572,188.0579,188.5572,11593.0
2020-05-28 10:50:00,203.99,204.06,203.6,203.9,19036.0,188.6034,188.6681,188.2428,188.5202,19036.0
2020-05-28 10:55:00,203.86,204.39,203.79,204.25,17356.0,188.4832,188.9732,188.4185,188.8438,17356.0
2020-05-28 11:00:00,204.22,204.66,204.21,204.62,11987.0,188.8161,189.2229,188.8068,189.1859,11987.0
2020-05-28 11:05:00,204.55,204.97,204.4,204.41,16797.0,189.1212,189.5095,188.9825,188.9917,16797.0
2020-05-28 11:10:00,204.27,204.51,204.15,204.51,8036.0,188.8623,189.0842,188.7513,189.0842,8036.0
2020-05-28 11:15:00,204.51,204.8,204.45,204.67,21074.0,189.0842,189.3523,189.0287,189.2321,21074.0
2020-05-28 11:20:00,204.71,204.86,204.53,204.81,6615.0,189.2691,189.4078,189.1027,189.3615,6615.0
2020-05-28 11:25:00,204.83,204.88,204.54,204.87,7106.0,189.38,189.4263,189.1119,189.417,7106.0
2020-05-28 11:30:00,204.82,204.82,204.25,204.35,6340.0,189.3708,189.3708,188.8438,188.9362,6340.0
2020-05-28 11:35:00,204.36,204.42,204.23,204.34,6916.0,188.9455,189.001,188.8253,188.927,6916.0
2020-05-28 11:40:00,204.22,204.6,204.21,204.4,10228.0,188.8161,189.1674,188.8068,188.9825,10228.0
2020-05-28 11:45:00,204.29,204.63,204.2,204.62,5702.0,188.8808,189.1951,188.7976,189.1859,5702.0
2020-05-28 11:50:00,204.57,204.85,204.51,204.8,12548.0,189.1397,189.3985,189.0842,189.3523,12548.0
2020-05-28 11:55:00,204.81,204.81,204.51,204.57,5519.0,189.3615,189.3615,189.0842,189.1397,5519.0
2020-05-28 12:00:00,204.56,204.72,204.56,204.62,9600.0,189.1304,189.2783,189.1304,189.1859,9600.0
2020-05-28 12:05:00,204.6,204.89,204.56,204.78,9832.0,189.1674,189.4355,189.1304,189.3338,9832.0
2020-05-28 12:10:00,204.79,205.0,204.69,204.69,17552.0,189.3431,189.5372,189.2506,189.2506,17552.0
2020-05-28 12:15:00,204.6,204.77,204.52,204.59,6287.0,189.1674,189.3246,189.0934,189.1581,6287.0
2020-05-28 12:20:00,204.5,204.65,204.48,204.62,4984.0,189.0749,189.2136,189.0564,189.1859,4984.0
2020-05-28 12:25:00,204.58,204.65,204.27,204.38,14184.0,189.1489,189.2136,188.8623,188.964,14184.0
2020-05-28 12:30:00,204.27,204.43,204.23,204.36,8300.0,188.8623,189.0102,188.8253,188.9455,8300.0
2020-05-28 12:35:00,204.3,204.64,204.05,204.49,8554.0,188.89,189.2044,188.6589,189.0657,8554.0
2020-05-28 12:40:00,204.47,204.66,204.44,204.45,4936.0,189.0472,189.2229,189.0195,189.0287,4936.0
2020-05-28 12:45:00,204.4,204.55,204.05,204.45,7133.0,188.9825,189.1212,188.6589,189.0287,7133.0
2020-05-28 12:50:00,204.47,204.55,204.4,204.42,4306.0,189.0472,189.1212,188.9825,189.001,4306.0
2020-05-28 12:55:00,204.42,204.42,204.24,204.41,9183.0,189.001,189.001,188.8345,188.9917,9183.0
2020-05-28 13:00:00,204.45,204.68,204.25,204.68,4319.0,189.0287,189.2414,188.8438,189.2414,4319.0
2020-05-28 13:05:00,204.6,204.6,204.09,204.09,4348.0,189.1674,189.1674,188.6959,188.6959,4348.0
2020-05-28 13:10:00,204.07,204.07,203.48,203.65,6465.0,188.6774,188.6774,188.1319,188.289,6465.0
2020-05-28 13:15:00,203.58,203.7,203.29,203.4,7533.0,188.2243,188.3353,187.9562,188.0579,7533.0
2020-05-28 13:20:00,203.49,203.52,203.33,203.42,5805.0,188.1411,188.1689,187.9932,188.0764,5805.0
2020-05-28 13:25:00,203.49,203.73,203.37,203.63,5330.0,188.1411,188.363,188.0302,188.2706,5330.0
2020-05-28 13:30:00,203.61,203.78,203.56,203.6,1707.0,188.2521,188.4092,188.2058,188.2428,1707.0
2020-05-28 13:35:00,203.61,203.84,203.48,203.73,2665.0,188.2521,188.4647,188.1319,188.363,2665.0
2020-05-28 13:40:00,203.7,203.95,203.53,203.78,3602.0,188.3353,188.5664,188.1781,188.4092,3602.0
2020-05-28 13:45:00,203.85,203.89,203.62,203.89,2859.0,188.474,188.5109,188.2613,188.5109,2859.0
2020-05-28 13:50:00,203.88,204.07,203.75,204.05,4295.0,188.5017,188.6774,188.3815,188.6589,4295.0
2020-05-28 13:55:00,204.05,204.31,204.0,204.31,4819.0,188.6589,188.8993,188.6126,188.8993,4819.0
2020-05-28 14:00:00,204.33,204.53,204.19,204.36,7516.0,188.9178,189.1027,188.7883,188.9455,7516.0
2020-05-28 14:05:00,204.3,204.41,204.19,204.19,4527.0,188.89,188.9917,188.7883,188.7883,4527.0
2020-05-28 14:10:00,204.07,204.29,204.07,204.29,4403.0,188.6774,188.8808,188.6774,188.8808,4403.0
2020-05-28 14:15:00,204.16,204.59,204.16,204.54,6230.0,188.7606,189.1581,188.7606,189.1119,6230.0
2020-05-28 14:20:00,204.51,204.58,204.1,204.15,13211.0,189.0842,189.1489,188.7051,188.7513,13211.0
2020-05-28 14:25:00,204.15,204.22,203.79,204.02,13364.0,188.7513,188.8161,188.4185,188.6311,13364.0
2020-05-28 14:30:00,204.12,204.41,204.12,204.37,5625.0,188.7236,188.9917,188.7236,188.9547,5625.0
2020-05-28 14:35:00,204.37,204.45,204.07,204.14,8294.0,188.9547,189.0287,188.6774,188.7421,8294.0
2020-05-28 14:40:00,204.06,204.2,203.82,203.94,10765.0,188.6681,188.7976,188.4462,188.5572,10765.0
2020-05-28 14:45:00,203.98,204.36,203.94,204.2,6150.0,188.5942,188.9455,188.5572,188.7976,6150.0
2020-05-28 14:50:00,204.28,204.34,203.82,203.82,10465.0,188.8715,188.927,188.4462,188.4462,10465.0
2020-05-28 14:55:00,203.79,203.96,203.62,203.84,6750.0,188.4185,188.5757,188.2613,188.4647,6750.0
2020-05-28 15:00:00,203.88,204.06,203.88,203.95,4410.0,188.5017,188.6681,188.5017,188.5664,4410.0
2020-05-28 15:05:00,203.9,204.08,203.78,203.78,6392.0,188.5202,188.6866,188.4092,188.4092,6392.0
2020-05-28 15:10:00,203.77,203.98,203.44,203.98,8617.0,188.4,188.5942,188.0949,188.5942,8617.0
2020-05-28 15:15:00,203.98,203.98,202.57,202.57,11621.0,188.5942,188.5942,187.2905,187.2905,11621.0
2020-05-28 15:20:00,202.59,203.01,202.48,202.73,7613.0,187.309,187.6973,187.2073,187.4384,7613.0
2020-05-28 15:25:00,202.73,203.08,202.43,202.49,9196.0,187.4384,187.762,187.1611,187.2165,9196.0
2020-05-28 15:30:00,202.54,202.89,202.25,202.38,13907.0,187.2628,187.5864,186.9946,187.1148,13907.0
2020-05-28 15:35:00,202.42,202.58,202.1,202.43,16017.0,187.1518,187.2998,186.856,187.1611,16017.0
2020-05-28 15:40:00,202.36,202.36,201.65,201.69,13051.0,187.0963,187.0963,186.4399,186.4769,13051.0
2020-05-28 15:45:00,201.77,202.0,200.81,200.81,15955.0,186.5509,186.7635,185.6633,185.6633,15955.0
2020-05-28 15:50:00,200.81,200.81,199.56,200.6,38835.0,185.6633,185.6633,184.5075,185.4691,38835.0
2020-05-28 15:55:00,200.48,201.26,200.44,200.58,57655.0,185.3582,186.0793,185.3212,185.4506,57655.0
2020-05-29 09:30:00,200.57,201.88,200.13,201.35,11803.0,185.4414,186.6526,185.0346,186.1625,11803.0
2020-05-29 09:35:00,201.44,203.37,199.47,200.05,19956.0,186.2457,188.0302,184.4243,184.9606,19956.0
2020-05-29 09:40:00,199.92,200.27,199.63,199.95,11169.0,184.8404,185.164,184.5723,184.8681,11169.0
2020-05-29 09:45:00,199.82,199.89,199.28,199.3,9747.0,184.7479,184.8127,184.2487,184.2672,9747.0
2020-05-29 09:50:00,199.37,199.56,198.43,198.48,8400.0,184.3319,184.5075,183.4628,183.509,8400.0
2020-05-29 09:55:00,198.48,198.66,197.48,197.64,7599.0,183.509,183.6754,182.5844,182.7324,7599.0
2020-05-29 10:00:00,197.63,198.53,197.19,198.31,9969.0,182.7231,183.5552,182.3163,183.3518,9969.0
2020-05-29 10:05:00,198.46,198.74,198.13,198.31,9072.0,183.4905,183.7494,183.1854,183.3518,9072.0
2020-05-29 10:10:00,198.22,198.36,197.87,198.05,18499.0,183.2686,183.3981,182.945,183.1114,18499.0
2020-05-29 10:15:00,198.12,198.4,197.45,197.45,10149.0,183.1762,183.435,182.5567,182.5567,10149.0
2020-05-29 10:20:00,197.3,197.3,196.6,197.01,6119.0,182.418,182.418,181.7708,182.1499,6119.0
2020-05-29 10:25:00,196.91,197.04,196.03,196.43,8861.0,182.0574,182.1776,181.2438,181.6136,8861.0
2020-05-29 10:30:00,196.55,197.1,196.55,197.04,3602.0,181.7246,182.2331,181.7246,182.1776,3602.0
2020-05-29 10:35:00,197.0,197.11,196.58,196.97,19776.0,182.1406,182.2423,181.7523,182.1129,19776.0
2020-05-29 10:40:00,196.98,197.07,196.47,196.64,7301.0,182.1222,182.2054,181.6506,181.8078,7301.0
2020-05-29 10:45:00,196.63,196.77,196.4,196.45,3564.0,181.7986,181.928,181.5859,181.6321,3564.0
2020-05-29 10:50:00,196.51,196.97,196.4,196.55,7914.0,181.6876,182.1129,181.5859,181.7246,7914.0
2020-05-29 10:55:00,196.62,196.89,196.57,196.57,2121.0,181.7893,182.0389,181.7431,181.7431,2121.0
2020-05-29 11:00:00,196.59,196.73,196.29,196.56,7394.0,181.7616,181.891,181.4842,181.7338,7394.0
2020-05-29 11:05:00,196.7,197.0,196.7,196.8,5364.0,181.8633,182.1406,181.8633,181.9557,5364.0
2020-05-29 11:10:00,196.8,197.14,196.8,197.12,8111.0,181.9557,182.2701,181.9557,182.2516,8111.0
2020-05-29 11:15:00,197.13,197.21,196.81,196.93,7841.0,182.2608,182.3348,181.965,182.0759,7841.0
2020-05-29 11:20:00,197.08,197.09,196.62,196.62,12041.0,182.2146,182.2239,181.7893,181.7893,12041.0
2020-05-29 11:25:00,196.65,196.87,196.34,196.71,9928.0,181.817,182.0204,181.5304,181.8725,9928.0
2020-05-29 11:30:00,196.69,197.11,196.62,197.04,6906.0,181.854,182.2423,181.7893,182.1776,6906.0
2020-05-29 11:35:00,196.94,197.59,196.82,197.3,9301.0,182.0852,182.6861,181.9742,182.418,9301.0
2020-05-29 11:40:00,197.39,197.39,196.88,196.93,8271.0,182.5012,182.5012,182.0297,182.0759,8271.0
2020-05-29 11:45:00,197.08,197.72,196.95,197.72,9579.0,182.2146,182.8063,182.0944,182.8063,9579.0
2020-05-29 11:50:00,197.62,197.87,197.45,197.56,6284.0,182.7139,182.945,182.5567,182.6584,6284.0
2020-05-29 11:55:00,197.48,197.8,197.47,197.53,5521.0,182.5844,182.8803,182.5752,182.6307,5521.0
2020-05-29 12:00:00,197.53,197.53,197.09,197.09,5196.0,182.6307,182.6307,182.2239,182.2239,5196.0
2020-05-29 12:05:00,197.14,197.28,197.03,197.18,7051.0,182.2701,182.3995,182.1684,182.3071,7051.0
2020-05-29 12:10:00,197.31,197.32,196.94,196.94,3350.0,182.4273,182.4365,182.0852,182.0852,3350.0
2020-05-29 12:15:00,196.96,196.96,196.57,196.57,4747.0,182.1037,182.1037,181.7431,181.7431,4747.0
2020-05-29 12:20:00,196.48,196.82,196.48,196.82,8055.0,181.6599,181.9742,181.6599,181.9742,8055.0
2020-05-29 12:25:00,196.85,196.96,196.79,196.96,2815.0,182.002,182.1037,181.9465,182.1037,2815.0
2020-05-29 12:30:00,196.89,196.92,196.76,196.86,2358.0,182.0389,182.0667,181.9187,182.0112,2358.0
2020-05-29 12:35:00,197.0,197.09,196.8,197.03,3590.0,182.1406,182.2239,181.9557,182.1684,3590.0
2020-05-29 12:40:00,197.03,197.03,196.61,196.71,10987.0,182.1684,182.1684,181.7801,181.8725,10987.0
2020-05-29 12:45:00,196.8,196.92,196.65,196.67,12608.0,181.9557,182.0667,181.817,181.8355,12608.0
2020-05-29 12:50:00,196.67,196.67,195.77,196.46,12083.0,181.8355,181.8355,181.0034,181.6414,12083.0
2020-05-29 12:55:00,196.33,197.86,196.3,197.36,7130.0,181.5212,182.9358,181.4934,182.4735,7130.0
2020-05-29 13:00:00,197.5,197.57,196.77,196.77,7012.0,182.6029,182.6676,181.928,181.928,7012.0
2020-05-29 13:05:00,196.64,197.1,196.64,196.9,8063.0,181.8078,182.2331,181.8078,182.0482,8063.0
2020-05-29 13:10:00,196.96,197.21,196.8,197.04,5499.0,182.1037,182.3348,181.9557,182.1776,5499.0
2020-05-29 13:15:00,197.1,197.16,196.8,197.0,6876.0,182.2331,182.2886,181.9557,182.1406,6876.0
2020-05-29 13:20:00,197.07,197.07,196.77,196.84,3617.0,182.2054,182.2054,181.928,181.9927,3617.0
2020-05-29 13:25:00,196.81,197.14,196.81,197.01,4111.0,181.965,182.2701,181.965,182.1499,4111.0
2020-05-29 13:30:00,196.74,197.0,196.62,196.72,4201.0,181.9003,182.1406,181.7893,181.8818,4201.0
2020-05-29 13:35:00,196.63,196.67,196.25,196.34,8465.0,181.7986,181.8355,181.4472,181.5304,8465.0
2020-05-29 13:40:00,196.33,196.44,196.07,196.2,4372.0,181.5212,181.6229,181.2808,181.401,4372.0
2020-05-29 13:45:00,196.21,196.55,196.03,196.42,3300.0,181.4102,181.7246,181.2438,181.6044,3300.0
2020-05-29 13:50:00,196.36,196.36,195.94,196.13,5475.0,181.5489,181.5489,181.1606,181.3363,5475.0
2020-05-29 13:55:00,196.22,196.48,196.07,196.48,2350.0,181.4195,181.6599,181.2808,181.6599,2350.0
2020-05-29 14:00:00,196.34,196.5,196.12,196.2,10977.0,181.5304,181.6784,181.327,181.401,10977.0
2020-05-29 14:05:00,196.25,197.56,196.11,197.09,11433.0,181.4472,182.6584,181.3178,182.2239,11433.0
2020-05-29 14:10:00,197.21,197.73,196.95,197.25,8117.0,182.3348,182.8156,182.0944,182.3718,8117.0
2020-05-29 14:15:00,197.28,197.52,197.04,197.48,5300.0,182.3995,182.6214,182.1776,182.5844,5300.0
2020-05-29 14:20:00,197.55,197.61,197.17,197.24,6375.0,182.6492,182.7046,182.2978,182.3625,6375.0
2020-05-29 14:25:00,197.18,197.66,197.12,197.66,7106.0,182.3071,182.7509,182.2516,182.7509,7106.0
2020-05-29 14:30:00,197.58,197.65,197.02,197.53,9182.0,182.6769,182.7416,182.1591,182.6307,9182.0
2020-05-29 14:35:00,197.41,197.41,196.95,197.08,5606.0,182.5197,182.5197,182.0944,182.2146,5606.0
2020-05-29 14:40:00,197.07,197.59,197.07,197.31,27082.0,182.2054,182.6861,182.2054,182.4273,27082.0
2020-05-29 14:45:00,197.29,197.45,196.89,196.93,11528.0,182.4088,182.5567,182.0389,182.0759,11528.0
2020-05-29 14:50:00,196.93,196.98,195.67,196.08,12112.0,182.0759,182.1222,180.911,181.29,12112.0
2020-05-29 14:55:00,196.23,198.22,196.06,198.22,16392.0,181.4287,183.2686,181.2715,183.2686,16392.0
2020-05-29 15:00:00,198.3,198.5,197.79,198.44,13704.0,183.3426,183.5275,182.8711,183.472,13704.0
2020-05-29 15:05:00,198.44,198.44,197.95,197.97,11737.0,183.472,183.472,183.019,183.0375,11737.0
2020-05-29 15:10:00,197.98,198.35,197.42,197.42,12897.0,183.0467,183.3888,182.529,182.529,12897.0
2020-05-29 15:15:00,197.44,197.77,197.0,197.77,21562.0,182.5475,182.8526,182.1406,182.8526,21562.0
2020-05-29 15:20:00,197.68,198.27,197.68,198.17,14203.0,182.7694,183.3148,182.7694,183.2224,14203.0
2020-05-29 15:25:00,198.02,198.14,196.95,197.11,21139.0,183.0837,183.1947,182.0944,182.2423,21139.0
2020-05-29 15:30:00,197.09,198.06,197.01,197.25,55492.0,182.2239,183.1207,182.1499,182.3718,55492.0
2020-05-29 15:35:00,197.3,197.53,197.08,197.38,23533.0,182.418,182.6307,182.2146,182.492,23533.0
2020-05-29 15:40:00,197.44,197.82,197.25,197.63,50911.0,182.5475,182.8988,182.3718,182.7231,50911.0
2020-05-29 15:45:00,197.58,198.07,197.41,197.41,28410.0,182.6769,183.1299,182.5197,182.5197,28410.0
2020-05-29 15:50:00,197.39,198.47,197.0,198.12,75591.0,182.5012,183.4998,182.1406,183.1762,75591.0
2020-05-29 15:55:00,198.04,198.25,196.65,197.08,319439.0,183.1022,183.2964,181.817,182.2146,319439.0
2020-06-01 09:30:00,196.44,196.74,195.68,196.44,28768.0,181.6229,181.9003,180.9202,181.6229,28768.0
2020-06-01 09:35:00,196.38,196.99,196.14,196.72,19635.0,181.5674,182.1314,181.3455,181.8818,19635.0
2020-06-01 09:40:00,196.92,198.08,196.73,198.0,24064.0,182.0667,183.1392,181.891,183.0652,24064.0
2020-06-01 09:45:00,198.18,198.7,198.17,198.44,13507.0,183.2316,183.7124,183.2224,183.472,13507.0
2020-06-01 09:50:00,198.44,198.56,197.26,197.52,6586.0,183.472,183.583,182.381,182.6214,6586.0
2020-06-01 09:55:00,197.5,197.71,197.32,197.35,4782.0,182.6029,182.7971,182.4365,182.4642,4782.0
2020-06-01 10:00:00,197.27,197.46,197.11,197.11,8253.0,182.3903,182.5659,182.2423,182.2423,8253.0
2020-06-01 10:05:00,197.33,197.56,196.92,196.99,5322.0,182.4458,182.6584,182.0667,182.1314,5322.0
2020-06-01 10:10:00,196.91,196.98,195.91,196.0,11412.0,182.0574,182.1222,181.1329,181.2161,11412.0
2020-06-01 10:15:00,196.0,196.1,195.6,195.61,14604.0,181.2161,181.3085,180.8462,180.8555,14604.0
2020-06-01 10:20:00,195.75,196.0,195.44,195.8,19911.0,180.9849,181.2161,180.6983,181.0312,19911.0
2020-06-01 10:25:00,195.81,196.13,195.79,196.06,8566.0,181.0404,181.3363,181.0219,181.2715,8566.0
2020-06-01 10:30:00,196.11,196.4,195.98,196.33,7107.0,181.3178,181.5859,181.1976,181.5212,7107.0
2020-06-01 10:35:00,196.27,196.38,196.1,196.34,5343.0,181.4657,181.5674,181.3085,181.5304,5343.0
2020-06-01 10:40:00,196.39,196.53,196.29,196.52,6705.0,181.5767,181.7061,181.4842,181.6968,6705.0
2020-06-01 10:45:00,196.5,196.58,195.81,195.81,5291.0,181.6784,181.7523,181.0404,181.0404,5291.0
2020-06-01 10:50:00,195.84,195.9,195.49,195.9,5392.0,181.0681,181.1236,180.7445,181.1236,5392.0
2020-06-01 10:55:00,195.83,195.91,195.52,195.6,7904.0,181.0589,181.1329,180.7723,180.8462,7904.0
2020-06-01 11:00:00,195.54,195.65,195.3,195.63,11048.0,180.7908,180.8925,180.5689,180.874,11048.0
2020-06-01 11:05:00,195.59,195.65,195.22,195.3,7807.0,180.837,180.8925,180.4949,180.5689,7807.0
2020-06-01 11:10:00,195.3,195.3,194.62,195.13,13117.0,180.5689,180.5689,179.9402,180.4117,13117.0
2020-06-01 11:15:00,195.12,195.37,195.02,195.19,16483.0,180.4024,180.6336,180.31,180.4672,16483.0
2020-06-01 11:20:00,195.22,195.35,195.09,195.14,6627.0,180.4949,180.6151,180.3747,180.4209,6627.0
2020-06-01 11:25:00,195.0,195.41,194.9,195.24,6813.0,180.2915,180.6706,180.199,180.5134,6813.0
2020-06-01 11:30:00,195.25,195.88,195.2,195.87,6686.0,180.5226,181.1051,180.4764,181.0959,6686.0
2020-06-01 11:35:00,195.84,196.18,195.74,196.01,4563.0,181.0681,181.3825,180.9757,181.2253,4563.0
2020-06-01 11:40:00,195.98,196.11,195.82,196.06,7508.0,181.1976,181.3178,181.0496,181.2715,7508.0
2020-06-01 11:45:00,196.06,196.39,195.95,196.32,7405.0,181.2715,181.5767,181.1698,181.5119,7405.0
2020-06-01 11:50:00,196.36,196.6,196.29,196.53,7361.0,181.5489,181.7708,181.4842,181.7061,7361.0
2020-06-01 11:55:00,196.52,196.95,196.44,196.92,6060.0,181.6968,182.0944,181.6229,182.0667,6060.0
2020-06-01 12:00:00,196.91,196.92,196.57,196.57,6968.0,182.0574,182.0667,181.7431,181.7431,6968.0
2020-06-01 12:05:00,196.61,196.92,196.61,196.87,3442.0,181.7801,182.0667,181.7801,182.0204,3442.0
2020-06-01 12:10:00,196.9,196.94,196.5,196.55,5472.0,182.0482,182.0852,181.6784,181.7246,5472.0
2020-06-01 12:15:00,196.57,196.93,196.57,196.82,3330.0,181.7431,182.0759,181.7431,181.9742,3330.0
2020-06-01 12:20:00,196.78,196.83,196.55,196.59,2549.0,181.9372,181.9835,181.7246,181.7616,2549.0
2020-06-01 12:25:00,196.69,196.7,196.09,196.47,8754.0,181.854,181.8633,181.2993,181.6506,8754.0
2020-06-01 12:30:00,196.51,197.17,196.48,196.96,4023.0,181.6876,182.2978,181.6599,182.1037,4023.0
2020-06-01 12:35:00,197.15,197.15,196.9,197.03,3655.0,182.2793,182.2793,182.0482,182.1684,3655.0
2020-06-01 12:40:00,196.96,197.57,196.93,197.33,13155.0,182.1037,182.6676,182.0759,182.4458,13155.0
2020-06-01 12:45:00,197.39,197.47,197.27,197.37,2603.0,182.5012,182.5752,182.3903,182.4827,2603.0
2020-06-01 12:50:00,197.38,197.44,197.23,197.27,3253.0,182.492,182.5475,182.3533,182.3903,3253.0
2020-06-01 12:55:00,197.27,197.39,197.09,197.25,2600.0,182.3903,182.5012,182.2239,182.3718,2600.0
2020-06-01 13:00:00,197.25,197.53,197.07,197.43,2280.0,182.3718,182.6307,182.2054,182.5382,2280.0
2020-06-01 13:05:00,197.44,197.63,197.44,197.49,4173.0,182.5475,182.7231,182.5475,182.5937,4173.0
2020-06-01 13:10:00,197.44,197.53,197.28,197.48,3336.0,182.5475,182.6307,182.3995,182.5844,3336.0
2020-06-01 13:15:00,197.46,197.54,197.31,197.45,5981.0,182.5659,182.6399,182.4273,182.5567,5981.0
2020-06-01 13:20:00,197.44,197.69,197.43,197.68,2900.0,182.5475,182.7786,182.5382,182.7694,2900.0
2020-06-01 13:25:00,197.74,197.83,197.45,197.59,17368.0,182.8248,182.908,182.5567,182.6861,17368.0
2020-06-01 13:30:00,197.47,197.47,197.09,197.1,11075.0,182.5752,182.5752,182.2239,182.2331,11075.0
2020-06-01 13:35:00,197.1,197.35,196.98,197.28,3088.0,182.2331,182.4642,182.1222,182.3995,3088.0
2020-06-01 13:40:00,197.23,197.31,197.05,197.19,2415.0,182.3533,182.4273,182.1869,182.3163,2415.0
2020-06-01 13:45:00,197.2,197.31,196.85,196.86,3854.0,182.3256,182.4273,182.002,182.0112,3854.0
2020-06-01 13:50:00,197.01,197.38,196.99,197.38,3483.0,182.1499,182.492,182.1314,182.492,3483.0
2020-06-01 13:55:00,197.39,197.42,197.04,197.33,2500.0,182.5012,182.529,182.1776,182.4458,2500.0
2020-06-01 14:00:00,197.33,197.49,197.22,197.49,3350.0,182.4458,182.5937,182.344,182.5937,3350.0
2020-06-01 14:05:00,197.42,197.42,197.18,197.25,2619.0,182.529,182.529,182.3071,182.3718,2619.0
2020-06-01 14:10:00,197.44,197.68,197.39,197.68,5600.0,182.5475,182.7694,182.5012,182.7694,5600.0
2020-06-01 14:15:00,197.54,197.97,197.5,197.91,6261.0,182.6399,183.0375,182.6029,182.982,6261.0
2020-06-01 14:20:00,197.86,198.02,197.78,197.79,5931.0,182.9358,183.0837,182.8618,182.8711,5931.0
2020-06-01 14:25:00,197.87,197.87,197.5,197.79,2714.0,182.945,182.945,182.6029,182.8711,2714.0
2020-06-01 14:30:00,197.77,197.88,197.5,197.83,4432.0,182.8526,182.9543,182.6029,182.908,4432.0
2020-06-01 14:35:00,197.81,197.85,197.44,197.68,4105.0,182.8895,182.9265,182.5475,182.7694,4105.0
2020-06-01 14:40:00,197.53,197.84,197.45,197.83,2907.0,182.6307,182.9173,182.5567,182.908,2907.0
2020-06-01 14:45:00,197.83,198.2,197.77,198.19,7163.0,182.908,183.2501,182.8526,183.2409,7163.0
2020-06-01 14:50:00,198.16,198.23,198.06,198.18,4247.0,183.2131,183.2779,183.1207,183.2316,4247.0
2020-06-01 14:55:00,198.22,198.27,197.95,198.26,11248.0,183.2686,183.3148,183.019,183.3056,11248.0
2020-06-01 15:00:00,198.26,198.48,198.19,198.48,9311.0,183.3056,183.509,183.2409,183.509,9311.0
2020-06-01 15:05:00,198.42,198.44,197.94,198.31,16431.0,183.4535,183.472,183.0097,183.3518,16431.0
2020-06-01 15:10:00,198.36,198.36,198.01,198.05,6880.0,183.3981,183.3981,183.0745,183.1114,6880.0
2020-06-01 15:15:00,197.92,198.08,197.79,197.96,5913.0,182.9912,183.1392,182.8711,183.0282,5913.0
2020-06-01 15:20:00,197.93,198.09,197.93,198.03,6586.0,183.0005,183.1484,183.0005,183.093,6586.0
2020-06-01 15:25:00,198.07,198.53,198.05,198.24,8862.0,183.1299,183.5552,183.1114,183.2871,8862.0
2020-06-01 15:30:00,198.31,198.67,198.31,198.43,7968.0,183.3518,183.6847,183.3518,183.4628,7968.0
2020-06-01 15:35:00,198.47,198.65,198.42,198.45,9411.0,183.4998,183.6662,183.4535,183.4813,9411.0
2020-06-01 15:40:00,198.41,198.59,198.36,198.52,14822.0,183.4443,183.6107,183.3981,183.546,14822.0
2020-06-01 15:45:00,198.5,198.59,197.67,198.02,22230.0,183.5275,183.6107,182.7601,183.0837,22230.0
2020-06-01 15:50:00,197.88,198.81,197.88,198.61,22435.0,182.9543,183.8141,182.9543,183.6292,22435.0
2020-06-01 15:55:00,198.55,198.59,197.63,198.08,60551.0,183.5737,183.6107,182.7231,183.1392,60551.0
2020-06-02 09:30:00,198.21,198.51,196.39,196.5,25696.0,183.2594,183.5367,181.5767,181.6784,25696.0
2020-06-02 09:35:00,196.56,197.0,196.25,196.74,35173.0,181.7338,182.1406,181.4472,181.9003,35173.0
2020-06-02 09:40:00,196.96,197.37,196.61,196.83,15373.0,182.1037,182.4827,181.7801,181.9835,15373.0
2020-06-02 09:45:00,197.03,197.81,197.03,197.6,15638.0,182.1684,182.8895,182.1684,182.6954,15638.0
2020-06-02 09:50:00,197.71,197.97,196.83,197.57,26230.0,182.7971,183.0375,181.9835,182.6676,26230.0
2020-06-02 09:55:00,197.54,198.19,197.5,197.96,15895.0,182.6399,183.2409,182.6029,183.0282,15895.0
2020-06-02 10:00:00,198.09,198.81,197.76,198.67,14144.0,183.1484,183.8141,182.8433,183.6847,14144.0
2020-06-02 10:05:00,198.81,199.47,198.58,198.92,36114.0,183.8141,184.4243,183.6015,183.9158,36114.0
2020-06-02 10:10:00,198.73,198.81,198.46,198.81,36744.0,183.7402,183.8141,183.4905,183.8141,36744.0
2020-06-02 10:15:00,198.57,198.91,198.52,198.87,17076.0,183.5922,183.9066,183.546,183.8696,17076.0
2020-06-02 10:20:00,198.96,199.48,198.96,199.2,12360.0,183.9528,184.4336,183.9528,184.1747,12360.0
2020-06-02 10:25:00,199.24,199.75,199.21,199.72,9775.0,184.2117,184.6832,184.1839,184.6555,9775.0
2020-06-02 10:30:00,199.8,200.3,199.76,200.05,14955.0,184.7294,185.1917,184.6925,184.9606,14955.0
2020-06-02 10:35:00,200.01,200.78,199.99,200.69,25655.0,184.9236,185.6355,184.9051,185.5523,25655.0
2020-06-02 10:40:00,200.71,200.78,200.5,200.78,36838.0,185.5708,185.6355,185.3766,185.6355,36838.0
2020-06-02 10:45:00,200.74,201.15,200.37,200.41,32601.0,185.5985,185.9776,185.2564,185.2934,32601.0
2020-06-02 10:50:00,200.3,200.55,200.0,200.0,29440.0,185.1917,185.4229,184.9144,184.9144,29440.0
2020-06-02 10:55:00,200.02,200.67,200.0,200.67,30506.0,184.9328,185.5338,184.9144,185.5338,30506.0
2020-06-02 11:00:00,200.64,200.71,200.0,200.34,54053.0,185.5061,185.5708,184.9144,185.2287,54053.0
2020-06-02 11:05:00,200.33,200.36,200.0,200.08,12760.0,185.2195,185.2472,184.9144,184.9883,12760.0
2020-06-02 11:10:00,200.22,200.38,199.66,200.08,38116.0,185.1178,185.2657,184.6,184.9883,38116.0
2020-06-02 11:15:00,200.03,200.66,200.03,200.66,5755.0,184.9421,185.5246,184.9421,185.5246,5755.0
2020-06-02 11:20:00,200.69,201.36,200.69,200.97,8440.0,185.5523,186.1718,185.5523,185.8112,8440.0
2020-06-02 11:25:00,200.99,201.42,200.99,201.21,9207.0,185.8297,186.2273,185.8297,186.0331,9207.0
2020-06-02 11:30:00,201.09,201.29,201.0,201.24,15412.0,185.9221,186.1071,185.8389,186.0608,15412.0
2020-06-02 11:35:00,201.24,201.64,201.0,201.51,16794.0,186.0608,186.4307,185.8389,186.3105,16794.0
2020-06-02 11:40:00,201.52,201.52,201.24,201.36,4345.0,186.3197,186.3197,186.0608,186.1718,4345.0
2020-06-02 11:45:00,201.27,201.48,201.07,201.07,8297.0,186.0886,186.2827,185.9036,185.9036,8297.0
2020-06-02 11:50:00,201.06,201.14,200.7,200.92,10967.0,185.8944,185.9684,185.5616,185.765,10967.0
2020-06-02 11:55:00,200.8,200.92,200.7,200.88,9565.0,185.654,185.765,185.5616,185.728,9565.0
2020-06-02 12:00:00,200.93,201.1,200.8,200.94,10834.0,185.7742,185.9314,185.654,185.7835,10834.0
2020-06-02 12:05:00,200.98,201.2,200.98,201.0,7937.0,185.8204,186.0238,185.8204,185.8389,7937.0
2020-06-02 12:10:00,201.01,201.08,200.8,200.81,8598.0,185.8482,185.9129,185.654,185.6633,8598.0
2020-06-02 12:15:00,200.82,200.88,200.63,200.72,22168.0,185.6725,185.728,185.4968,185.58,22168.0
2020-06-02 12:20:00,200.72,201.04,200.52,200.88,20771.0,185.58,185.8759,185.3951,185.728,20771.0
2020-06-02 12:25:00,200.86,201.24,200.84,201.24,11667.0,185.7095,186.0608,185.691,186.0608,11667.0
2020-06-02 12:30:00,201.32,201.4,200.9,200.92,7641.0,186.1348,186.2088,185.7465,185.765,7641.0
2020-06-02 12:35:00,200.94,200.99,200.7,200.86,13003.0,185.7835,185.8297,185.5616,185.7095,13003.0
2020-06-02 12:40:00,200.83,201.1,200.81,200.95,8843.0,185.6818,185.9314,185.6633,185.7927,8843.0
2020-06-02 12:45:00,201.02,201.02,200.9,200.93,6650.0,185.8574,185.8574,185.7465,185.7742,6650.0
2020-06-02 12:50:00,200.9,201.01,200.73,200.9,18880.0,185.7465,185.8482,185.5893,185.7465,18880.0
2020-06-02 12:55:00,200.81,201.86,200.77,201.63,39872.0,185.6633,186.6341,185.6263,186.4214,39872.0
2020-06-02 13:00:00,201.74,202.27,201.64,202.02,27157.0,186.5231,187.0131,186.4307,186.782,27157.0
2020-06-02 13:05:00,201.96,202.22,201.93,201.98,7492.0,186.7265,186.9669,186.6988,186.745,7492.0
2020-06-02 13:10:00,202.04,202.19,201.97,202.03,7843.0,186.8005,186.9392,186.7358,186.7912,7843.0
2020-06-02 13:15:00,201.98,202.35,201.98,202.18,7769.0,186.745,187.0871,186.745,186.9299,7769.0
2020-06-02 13:20:00,202.21,202.24,202.04,202.21,5831.0,186.9577,186.9854,186.8005,186.9577,5831.0
2020-06-02 13:25:00,202.12,202.21,201.99,202.09,4700.0,186.8745,186.9577,186.7543,186.8467,4700.0
2020-06-02 13:30:00,202.13,202.33,201.87,202.2,17340.0,186.8837,187.0686,186.6433,186.9484,17340.0
2020-06-02 13:35:00,202.27,202.41,201.99,202.26,23801.0,187.0131,187.1426,186.7543,187.0039,23801.0
2020-06-02 13:40:00,202.25,202.51,202.06,202.43,7499.0,186.9946,187.235,186.819,187.1611,7499.0
2020-06-02 13:45:00,202.36,202.47,201.87,201.96,6075.0,187.0963,187.1981,186.6433,186.7265,6075.0
2020-06-02 13:50:00,201.89,202.07,201.82,201.83,6565.0,186.6618,186.8282,186.5971,186.6063,6565.0
2020-06-02 13:55:00,201.88,202.08,201.82,201.92,7142.0,186.6526,186.8375,186.5971,186.6895,7142.0
2020-06-02 14:00:00,202.02,202.06,200.47,200.58,14600.0,186.782,186.819,185.3489,185.4506,14600.0
2020-06-02 14:05:00,200.47,200.55,200.25,200.25,10094.0,185.3489,185.4229,185.1455,185.1455,10094.0
2020-06-02 14:10:00,200.24,201.11,200.23,201.11,8302.0,185.1363,185.9406,185.127,185.9406,8302.0
2020-06-02 14:15:00,201.07,201.64,201.03,201.47,6928.0,185.9036,186.4307,185.8667,186.2735,6928.0
2020-06-02 14:20:00,201.48,201.59,201.27,201.31,5473.0,186.2827,186.3844,186.0886,186.1255,5473.0
2020-06-02 14:25:00,201.39,201.49,200.97,201.22,6263.0,186.1995,186.292,185.8112,186.0423,6263.0
2020-06-02 14:30:00,201.2,201.24,200.67,200.71,5482.0,186.0238,186.0608,185.5338,185.5708,5482.0
2020-06-02 14:35:00,200.84,201.05,200.79,200.87,6465.0,185.691,185.8852,185.6448,185.7187,6465.0
2020-06-02 14:40:00,200.92,201.2,200.91,201.0,8756.0,185.765,186.0238,185.7557,185.8389,8756.0
2020-06-02 14:45:00,201.01,201.04,200.76,200.87,7710.0,185.8482,185.8759,185.617,185.7187,7710.0
2020-06-02 14:50:00,200.97,201.0,200.83,200.91,6706.0,185.8112,185.8389,185.6818,185.7557,6706.0
2020-06-02 14:55:00,200.96,201.05,200.68,200.78,6618.0,185.8019,185.8852,185.5431,185.6355,6618.0
2020-06-02 15:00:00,200.84,201.29,200.84,201.21,8607.0,185.691,186.1071,185.691,186.0331,8607.0
2020-06-02 15:05:00,201.13,201.4,200.99,201.16,26089.0,185.9591,186.2088,185.8297,185.9869,26089.0
2020-06-02 15:10:00,201.12,201.18,200.79,200.84,10150.0,185.9499,186.0054,185.6448,185.691,10150.0
2020-06-02 15:15:00,200.84,200.85,200.46,200.47,10034.0,185.691,185.7002,185.3397,185.3489,10034.0
2020-06-02 15:20:00,200.46,200.85,200.34,200.56,10834.0,185.3397,185.7002,185.2287,185.4321,10834.0
2020-06-02 15:25:00,200.55,200.61,200.29,200.6,11448.0,185.4229,185.4783,185.1825,185.4691,11448.0
2020-06-02 15:30:00,200.67,200.76,200.2,200.38,15988.0,185.5338,185.617,185.0993,185.2657,15988.0
2020-06-02 15:35:00,200.44,200.53,200.23,200.46,17210.0,185.3212,185.4044,185.127,185.3397,17210.0
2020-06-02 15:40:00,200.44,200.98,200.36,200.78,25426.0,185.3212,185.8204,185.2472,185.6355,25426.0
2020-06-02 15:45:00,200.74,200.76,200.28,200.58,32424.0,185.5985,185.617,185.1732,185.4506,32424.0
2020-06-02 15:50:00,200.59,201.47,200.55,201.17,61177.0,185.4599,186.2735,185.4229,185.9961,61177.0
2020-06-02 15:55:00,201.27,201.46,200.87,201.46,55592.0,186.0886,186.2642,185.7187,186.2642,55592.0
2020-06-03 09:30:00,203.56,204.56,202.19,204.43,15509.0,188.2058,189.1304,186.9392,189.0102,15509.0
2020-06-03 09:35:00,204.72,204.78,203.38,203.66,5901.0,189.2783,189.3338,188.0394,188.2983,5901.0
2020-06-03 09:40:00,203.7,204.25,203.47,204.25,7924.0,188.3353,188.8438,188.1226,188.8438,7924.0
2020-06-03 09:45:00,204.25,204.64,203.99,204.35,11792.0,188.8438,189.2044,188.6034,188.9362,11792.0
2020-06-03 09:50:00,204.28,204.8,203.63,203.87,12455.0,188.8715,189.3523,188.2706,188.4925,12455.0
2020-06-03 09:55:00,203.87,204.11,203.5,203.72,9151.0,188.4925,188.7143,188.1504,188.3538,9151.0
2020-06-03 10:00:00,203.84,204.5,203.79,204.5,17501.0,188.4647,189.0749,188.4185,189.0749,17501.0
2020-06-03 10:05:00,204.52,204.54,204.0,204.36,9128.0,189.0934,189.1119,188.6126,188.9455,9128.0
2020-06-03 10:10:00,204.31,204.58,204.02,204.5,42381.0,188.8993,189.1489,188.6311,189.0749,42381.0
2020-06-03 10:15:00,204.56,204.87,204.21,204.65,12722.0,189.1304,189.417,188.8068,189.2136,12722.0
2020-06-03 10:20:00,204.64,204.64,204.15,204.31,8915.0,189.2044,189.2044,188.7513,188.8993,8915.0
2020-06-03 10:25:00,204.23,204.44,204.23,204.25,4818.0,188.8253,189.0195,188.8253,188.8438,4818.0
2020-06-03 10:30:00,204.27,204.7,204.25,204.26,7669.0,188.8623,189.2598,188.8438,188.853,7669.0
2020-06-03 10:35:00,204.1,204.25,204.09,204.24,4001.0,188.7051,188.8438,188.6959,188.8345,4001.0
2020-06-03 10:40:00,204.23,204.23,203.69,203.78,11858.0,188.8253,188.8253,188.326,188.4092,11858.0
2020-06-03 10:45:00,203.68,203.88,203.27,203.36,4640.0,188.3168,188.5017,187.9377,188.0209,4640.0
2020-06-03 10:50:00,203.28,203.36,202.8,203.0,5321.0,187.947,188.0209,187.5032,187.6881,5321.0
2020-06-03 10:55:00,203.05,203.31,202.77,203.0,8100.0,187.7343,187.9747,187.4754,187.6881,8100.0
2020-06-03 11:00:00,202.98,203.67,202.95,203.66,10659.0,187.6696,188.3075,187.6418,188.2983,10659.0
2020-06-03 11:05:00,203.66,203.72,203.46,203.72,5665.0,188.2983,188.3538,188.1134,188.3538,5665.0
2020-06-03 11:10:00,203.55,203.87,203.55,203.74,6701.0,188.1966,188.4925,188.1966,188.3723,6701.0
2020-06-03 11:15:00,203.76,204.41,203.75,203.79,10530.0,188.3907,188.9917,188.3815,188.4185,10530.0
2020-06-03 11:20:00,203.77,203.77,203.11,203.18,13366.0,188.4,188.4,187.7898,187.8545,13366.0
2020-06-03 11:25:00,203.24,203.27,202.0,202.33,23214.0,187.91,187.9377,186.7635,187.0686,23214.0
2020-06-03 11:30:00,202.43,203.17,202.35,203.17,11292.0,187.1611,187.8453,187.0871,187.8453,11292.0
2020-06-03 11:35:00,203.01,203.13,202.71,202.71,5274.0,187.6973,187.8083,187.4199,187.4199,5274.0
2020-06-03 11:40:00,202.76,202.91,202.53,202.53,4205.0,187.4662,187.6049,187.2535,187.2535,4205.0
2020-06-03 11:45:00,202.5,202.9,202.5,202.68,4817.0,187.2258,187.5956,187.2258,187.3922,4817.0
2020-06-03 11:50:00,202.63,202.85,202.6,202.69,14478.0,187.346,187.5494,187.3182,187.4015,14478.0
2020-06-03 11:55:00,202.7,202.7,202.09,202.27,14765.0,187.4107,187.4107,186.8467,187.0131,14765.0
2020-06-03 12:00:00,202.22,202.54,202.19,202.48,13386.0,186.9669,187.2628,186.9392,187.2073,13386.0
2020-06-03 12:05:00,202.42,202.77,202.35,202.77,9326.0,187.1518,187.4754,187.0871,187.4754,9326.0
2020-06-03 12:10:00,202.84,203.33,202.68,203.09,9667.0,187.5401,187.9932,187.3922,187.7713,9667.0
2020-06-03 12:15:00,203.05,203.36,202.98,203.34,5975.0,187.7343,188.0209,187.6696,188.0024,5975.0
2020-06-03 12:20:00,203.39,203.87,203.14,203.84,6244.0,188.0487,188.4925,187.8175,188.4647,6244.0
2020-06-03 12:25:00,203.73,204.16,203.68,204.16,6980.0,188.363,188.7606,188.3168,188.7606,6980.0
2020-06-03 12:30:00,204.17,204.17,203.75,203.75,7323.0,188.7698,188.7698,188.3815,188.3815,7323.0
2020-06-03 12:35:00,203.69,203.69,203.3,203.35,3755.0,188.326,188.326,187.9654,188.0117,3755.0
2020-06-03 12:40:00,203.28,203.5,203.13,203.4,5218.0,187.947,188.1504,187.8083,188.0579,5218.0
2020-06-03 12:45:00,203.35,203.4,203.05,203.06,2151.0,188.0117,188.0579,187.7343,187.7435,2151.0
2020-06-03 12:50:00,203.1,203.11,202.71,202.78,4477.0,187.7805,187.7898,187.4199,187.4847,4477.0
2020-06-03 12:55:00,202.82,202.98,202.8,202.97,2470.0,187.5217,187.6696,187.5032,187.6603,2470.0
2020-06-03 13:00:00,203.13,203.27,202.52,202.74,12939.0,187.8083,187.9377,187.2443,187.4477,12939.0
2020-06-03 13:05:00,202.67,202.68,202.49,202.68,3184.0,187.383,187.3922,187.2165,187.3922,3184.0
2020-06-03 13:10:00,202.65,202.84,202.6,202.79,2922.0,187.3645,187.5401,187.3182,187.4939,2922.0
2020-06-03 13:15:00,202.83,202.88,202.72,202.88,4775.0,187.5309,187.5771,187.4292,187.5771,4775.0
2020-06-03 13:20:00,202.92,202.92,202.67,202.68,4474.0,187.6141,187.6141,187.383,187.3922,4474.0
2020-06-03 13:25:00,202.67,202.97,202.62,202.73,6837.0,187.383,187.6603,187.3367,187.4384,6837.0
2020-06-03 13:30:00,202.69,202.77,202.57,202.62,2534.0,187.4015,187.4754,187.2905,187.3367,2534.0
2020-06-03 13:35:00,202.62,202.94,202.49,202.81,6000.0,187.3367,187.6326,187.2165,187.5124,6000.0
2020-06-03 13:40:00,202.85,203.11,202.85,203.01,1800.0,187.5494,187.7898,187.5494,187.6973,1800.0
2020-06-03 13:45:00,203.0,203.1,202.39,202.55,8101.0,187.6881,187.7805,187.1241,187.272,8101.0
2020-06-03 13:50:00,202.44,202.54,202.27,202.38,4315.0,187.1703,187.2628,187.0131,187.1148,4315.0
2020-06-03 13:55:00,202.37,202.37,202.01,202.01,6628.0,187.1056,187.1056,186.7727,186.7727,6628.0
2020-06-03 14:00:00,202.06,202.53,202.05,202.53,4300.0,186.819,187.2535,186.8097,187.2535,4300.0
2020-06-03 14:05:00,202.55,202.55,202.25,202.25,4058.0,187.272,187.272,186.9946,186.9946,4058.0
2020-06-03 14:10:00,202.31,202.32,201.92,202.13,5141.0,187.0501,187.0594,186.6895,186.8837,5141.0
2020-06-03 14:15:00,202.28,202.39,202.18,202.37,7303.0,187.0224,187.1241,186.9299,187.1056,7303.0
2020-06-03 14:20:00,202.34,202.48,202.16,202.36,2934.0,187.0779,187.2073,186.9114,187.0963,2934.0
2020-06-03 14:25:00,202.31,202.31,201.82,201.92,5621.0,187.0501,187.0501,186.5971,186.6895,5621.0
2020-06-03 14:30:00,201.88,201.99,201.69,201.95,10015.0,186.6526,186.7543,186.4769,186.7173,10015.0
2020-06-03 14:35:00,201.92,202.07,201.88,201.99,3432.0,186.6895,186.8282,186.6526,186.7543,3432.0
2020-06-03 14:40:00,201.92,201.93,201.33,201.68,8827.0,186.6895,186.6988,186.144,186.4676,8827.0
2020-06-03 14:45:00,201.66,201.66,201.01,201.09,5361.0,186.4491,186.4491,185.8482,185.9221,5361.0
2020-06-03 14:50:00,201.03,201.08,200.58,200.97,18803.0,185.8667,185.9129,185.4506,185.8112,18803.0
2020-06-03 14:55:00,200.93,201.25,200.86,201.25,7244.0,185.7742,186.0701,185.7095,186.0701,7244.0
2020-06-03 15:00:00,201.25,201.26,200.88,200.94,5239.0,186.0701,186.0793,185.728,185.7835,5239.0
2020-06-03 15:05:00,200.89,201.2,200.77,201.02,4826.0,185.7372,186.0238,185.6263,185.8574,4826.0
2020-06-03 15:10:00,201.09,201.36,201.03,201.14,11106.0,185.9221,186.1718,185.8667,185.9684,11106.0
2020-06-03 15:15:00,201.11,201.11,200.85,200.96,5329.0,185.9406,185.9406,185.7002,185.8019,5329.0
2020-06-03 15:20:00,200.91,201.12,200.7,201.04,6319.0,185.7557,185.9499,185.5616,185.8759,6319.0
2020-06-03 15:25:00,200.98,202.05,200.98,201.99,11202.0,185.8204,186.8097,185.8204,186.7543,11202.0
2020-06-03 15:30:00,202.01,202.27,201.8,202.27,7983.0,186.7727,187.0131,186.5786,187.0131,7983.0
2020-06-03 15:35:00,202.27,202.37,202.08,202.33,6965.0,187.0131,187.1056,186.8375,187.0686,6965.0
2020-06-03 15:40:00,202.3,202.54,202.17,202.46,14489.0,187.0409,187.2628,186.9207,187.1888,14489.0
2020-06-03 15:45:00,202.37,202.74,201.97,202.71,28762.0,187.1056,187.4477,186.7358,187.4199,28762.0
2020-06-03 15:50:00,202.68,202.72,201.73,202.03,39812.0,187.3922,187.4292,186.5139,186.7912,39812.0
2020-06-03 15:55:00,202.03,202.03,201.03,201.37,41029.0,186.7912,186.7912,185.8667,186.181,41029.0
2020-06-04 09:30:00,199.46,200.47,198.6,200.0,19927.0,184.4151,185.3489,183.62,184.9144,19927.0
2020-06-04 09:35:00,199.55,199.84,198.94,199.84,4464.0,184.4983,184.7664,183.9343,184.7664,4464.0
2020-06-04 09:40:00,199.65,199.68,199.37,199.5,1401.0,184.5908,184.6185,184.3319,184.4521,1401.0
2020-06-04 09:45:00,199.78,199.78,199.21,199.62,2562.0,184.711,184.711,184.1839,184.563,2562.0
2020-06-04 09:50:00,199.59,200.61,199.59,200.38,8471.0,184.5353,185.4783,184.5353,185.2657,8471.0
2020-06-04 09:55:00,200.41,200.88,200.35,200.65,4388.0,185.2934,185.728,185.238,185.5153,4388.0
2020-06-04 10:00:00,200.65,201.48,200.65,201.46,9286.0,185.5153,186.2827,185.5153,186.2642,9286.0
2020-06-04 10:05:00,201.5,201.56,201.3,201.31,5146.0,186.3012,186.3567,186.1163,186.1255,5146.0
2020-06-04 10:10:00,201.37,201.5,201.21,201.5,7577.0,186.181,186.3012,186.0331,186.3012,7577.0
2020-06-04 10:15:00,201.59,202.8,201.59,202.65,8372.0,186.3844,187.5032,186.3844,187.3645,8372.0
2020-06-04 10:20:00,202.74,202.97,202.54,202.84,6421.0,187.4477,187.6603,187.2628,187.5401,6421.0
2020-06-04 10:25:00,202.82,202.84,202.53,202.65,9690.0,187.5217,187.5401,187.2535,187.3645,9690.0
2020-06-04 10:30:00,202.76,203.76,202.75,203.76,7274.0,187.4662,188.3907,187.4569,188.3907,7274.0
2020-06-04 10:35:00,203.55,204.22,203.41,204.22,14095.0,188.1966,188.8161,188.0671,188.8161,14095.0
2020-06-04 10:40:00,204.22,204.4,203.44,203.62,9483.0,188.8161,188.9825,188.0949,188.2613,9483.0
2020-06-04 10:45:00,203.45,203.9,203.11,203.9,3955.0,188.1041,188.5202,187.7898,188.5202,3955.0
2020-06-04 10:50:00,203.83,203.83,203.26,203.57,12500.0,188.4555,188.4555,187.9285,188.2151,12500.0
2020-06-04 10:55:00,203.53,203.68,203.07,203.07,8796.0,188.1781,188.3168,187.7528,187.7528,8796.0
2020-06-04 11:00:00,203.15,203.26,202.84,202.91,5480.0,187.8268,187.9285,187.5401,187.6049,5480.0
2020-06-04 11:05:00,202.92,203.32,202.91,203.32,15910.0,187.6141,187.9839,187.6049,187.9839,15910.0
2020-06-04 11:10:00,203.31,203.63,203.18,203.49,16385.0,187.9747,188.2706,187.8545,188.1411,16385.0
2020-06-04 11:15:00,203.56,204.1,203.55,204.07,12189.0,188.2058,188.7051,188.1966,188.6774,12189.0
2020-06-04 11:20:00,204.02,204.3,203.89,203.97,7205.0,188.6311,188.89,188.5109,188.5849,7205.0
2020-06-04 11:25:00,203.97,203.97,203.46,203.78,19023.0,188.5849,188.5849,188.1134,188.4092,19023.0
2020-06-04 11:30:00,203.77,203.79,203.51,203.52,8028.0,188.4,188.4185,188.1596,188.1689,8028.0
2020-06-04 11:35:00,203.6,204.05,203.45,203.85,7628.0,188.2428,188.6589,188.1041,188.474,7628.0
2020-06-04 11:40:00,203.92,203.92,203.39,203.51,7486.0,188.5387,188.5387,188.0487,188.1596,7486.0
2020-06-04 11:45:00,203.55,203.7,203.33,203.41,6627.0,188.1966,188.3353,187.9932,188.0671,6627.0
2020-06-04 11:50:00,203.4,203.83,203.27,203.62,25301.0,188.0579,188.4555,187.9377,188.2613,25301.0
2020-06-04 11:55:00,203.65,203.85,203.56,203.56,13970.0,188.289,188.474,188.2058,188.2058,13970.0
2020-06-04 12:00:00,203.5,203.78,203.4,203.56,4598.0,188.1504,188.4092,188.0579,188.2058,4598.0
2020-06-04 12:05:00,203.58,203.69,202.87,202.9,17504.0,188.2243,188.326,187.5679,187.5956,17504.0
2020-06-04 12:10:00,202.82,202.82,202.47,202.54,14025.0,187.5217,187.5217,187.1981,187.2628,14025.0
2020-06-04 12:15:00,202.59,202.62,201.93,202.35,20658.0,187.309,187.3367,186.6988,187.0871,20658.0
2020-06-04 12:20:00,202.4,202.71,201.97,201.97,8047.0,187.1333,187.4199,186.7358,186.7358,8047.0
2020-06-04 12:25:00,201.97,202.22,201.74,201.9,4519.0,186.7358,186.9669,186.5231,186.671,4519.0
2020-06-04 12:30:00,201.89,201.89,201.36,201.65,4437.0,186.6618,186.6618,186.1718,186.4399,4437.0
2020-06-04 12:35:00,201.47,201.82,201.46,201.65,9500.0,186.2735,186.5971,186.2642,186.4399,9500.0
2020-06-04 12:40:00,201.62,201.7,201.24,201.24,4350.0,186.4122,186.4861,186.0608,186.0608,4350.0
2020-06-04 12:45:00,201.23,201.36,201.08,201.23,4749.0,186.0516,186.1718,185.9129,186.0516,4749.0
2020-06-04 12:50:00,201.28,201.68,201.22,201.45,5848.0,186.0978,186.4676,186.0423,186.255,5848.0
2020-06-04 12:55:00,201.55,201.55,201.14,201.14,5049.0,186.3474,186.3474,185.9684,185.9684,5049.0
2020-06-04 13:00:00,201.31,201.31,201.11,201.19,4406.0,186.1255,186.1255,185.9406,186.0146,4406.0
2020-06-04 13:05:00,201.26,201.49,201.19,201.4,4637.0,186.0793,186.292,186.0146,186.2088,4637.0
2020-06-04 13:10:00,201.48,201.85,201.43,201.65,4090.0,186.2827,186.6248,186.2365,186.4399,4090.0
2020-06-04 13:15:00,201.66,201.82,201.03,201.13,8940.0,186.4491,186.5971,185.8667,185.9591,8940.0
2020-06-04 13:20:00,201.08,201.24,200.85,200.86,3463.0,185.9129,186.0608,185.7002,185.7095,3463.0
2020-06-04 13:25:00,200.83,201.12,200.71,200.97,3917.0,185.6818,185.9499,185.5708,185.8112,3917.0
2020-06-04 13:30:00,201.17,201.18,200.98,201.12,2550.0,185.9961,186.0054,185.8204,185.9499,2550.0
2020-06-04 13:35:00,201.05,201.56,200.87,201.48,2118.0,185.8852,186.3567,185.7187,186.2827,2118.0
2020-06-04 13:40:00,201.42,201.76,201.4,201.74,5086.0,186.2273,186.5416,186.2088,186.5231,5086.0
2020-06-04 13:45:00,201.75,201.99,201.52,201.9,3071.0,186.5324,186.7543,186.3197,186.671,3071.0
2020-06-04 13:50:00,201.75,202.11,201.75,202.1,2125.0,186.5324,186.8652,186.5324,186.856,2125.0
2020-06-04 13:55:00,202.11,202.44,202.06,202.44,3852.0,186.8652,187.1703,186.819,187.1703,3852.0
2020-06-04 14:00:00,202.48,202.66,202.43,202.48,4806.0,187.2073,187.3737,187.1611,187.2073,4806.0
2020-06-04 14:05:00,202.42,202.65,202.3,202.49,3960.0,187.1518,187.3645,187.0409,187.2165,3960.0
2020-06-04 14:10:00,202.39,202.81,202.33,202.81,4642.0,187.1241,187.5124,187.0686,187.5124,4642.0
2020-06-04 14:15:00,202.71,203.0,202.58,202.96,5251.0,187.4199,187.6881,187.2998,187.6511,5251.0
2020-06-04 14:20:00,202.92,203.05,202.87,202.87,6194.0,187.6141,187.7343,187.5679,187.5679,6194.0
2020-06-04 14:25:00,202.86,203.3,202.86,203.3,4856.0,187.5586,187.9654,187.5586,187.9654,4856.0
2020-06-04 14:30:00,203.2,203.31,202.75,202.92,6071.0,187.873,187.9747,187.4569,187.6141,6071.0
2020-06-04 14:35:00,202.95,203.08,202.88,203.08,2269.0,187.6418,187.762,187.5771,187.762,2269.0
2020-06-04 14:40:00,203.05,203.05,202.69,202.72,4492.0,187.7343,187.7343,187.4015,187.4292,4492.0
2020-06-04 14:45:00,202.67,202.93,202.67,202.88,3645.0,187.383,187.6234,187.383,187.5771,3645.0
2020-06-04 14:50:00,202.77,203.01,202.76,202.89,5174.0,187.4754,187.6973,187.4662,187.5864,5174.0
2020-06-04 14:55:00,202.94,203.03,202.08,202.31,7574.0,187.6326,187.7158,186.8375,187.0501,7574.0
2020-06-04 15:00:00,202.15,202.34,202.08,202.13,4657.0,186.9022,187.0779,186.8375,186.8837,4657.0
2020-06-04 15:05:00,202.1,202.13,201.31,201.31,8435.0,186.856,186.8837,186.1255,186.1255,8435.0
2020-06-04 15:10:00,201.34,201.48,201.0,201.29,5831.0,186.1533,186.2827,185.8389,186.1071,5831.0
2020-06-04 15:15:00,201.14,201.14,200.25,200.68,18653.0,185.9684,185.9684,185.1455,185.5431,18653.0
2020-06-04 15:20:00,200.65,200.84,200.45,200.6,8287.0,185.5153,185.691,185.3304,185.4691,8287.0
2020-06-04 15:25:00,200.56,201.15,200.56,200.99,6122.0,185.4321,185.9776,185.4321,185.8297,6122.0
2020-06-04 15:30:00,200.98,201.41,200.94,201.1,10048.0,185.8204,186.218,185.7835,185.9314,10048.0
2020-06-04 15:35:00,201.11,201.13,200.81,200.88,15908.0,185.9406,185.9591,185.6633,185.728,15908.0
2020-06-04 15:40:00,200.9,200.92,200.61,200.9,16376.0,185.7465,185.765,185.4783,185.7465,16376.0
2020-06-04 15:45:00,200.88,201.32,200.53,201.32,16415.0,185.728,186.1348,185.4044,186.1348,16415.0
2020-06-04 15:50:00,201.37,201.72,201.03,201.72,16293.0,186.181,186.5046,185.8667,186.5046,16293.0
2020-06-04 15:55:00,201.75,202.56,201.65,202.38,44819.0,186.5324,187.2813,186.4399,187.1148,44819.0
2020-06-05 09:30:00,205.0,207.5,203.41,207.2,92677.0,189.5372,191.8486,188.0671,191.5713,92677.0
2020-06-05 09:35:00,207.27,208.52,207.27,208.06,9107.0,191.636,192.7917,191.636,192.3664,9107.0
2020-06-05 09:40:00,207.88,209.44,207.87,209.25,11194.0,192.2,193.6423,192.1907,193.4666,11194.0
2020-06-05 09:45:00,209.5,209.5,208.5,208.55,36643.0,193.6978,193.6978,192.7732,192.8194,36643.0
2020-06-05 09:50:00,208.74,209.98,208.57,209.76,27755.0,192.9951,194.1416,192.8379,193.9382,27755.0
2020-06-05 09:55:00,209.53,211.11,209.37,210.69,171642.0,193.7255,195.1864,193.5776,194.798,171642.0
2020-06-05 10:00:00,210.76,210.91,210.07,210.85,21871.0,194.8628,195.0014,194.2248,194.946,21871.0
2020-06-05 10:05:00,210.87,211.18,210.04,210.1,26263.0,194.9645,195.2511,194.1971,194.2525,26263.0
2020-06-05 10:10:00,210.15,211.26,210.01,211.1,18367.0,194.2988,195.325,194.1693,195.1771,18367.0
2020-06-05 10:15:00,211.01,211.01,209.95,210.74,14950.0,195.0939,195.0939,194.1138,194.8443,14950.0
2020-06-05 10:20:00,210.91,211.2,210.49,210.91,13011.0,195.0014,195.2696,194.6131,195.0014,13011.0
2020-06-05 10:25:00,210.92,211.42,210.6,211.07,11862.0,195.0107,195.473,194.7148,195.1494,11862.0
2020-06-05 10:30:00,211.14,211.3,210.65,210.96,12154.0,195.2141,195.362,194.761,195.0477,12154.0
2020-06-05 10:35:00,210.91,211.15,210.54,211.15,11973.0,195.0014,195.2233,194.6593,195.2233,11973.0
2020-06-05 10:40:00,211.01,211.01,210.5,210.6,16735.0,195.0939,195.0939,194.6224,194.7148,16735.0
2020-06-05 10:45:00,210.63,211.21,210.62,211.03,6456.0,194.7426,195.2788,194.7333,195.1124,6456.0
2020-06-05 10:50:00,211.09,211.2,210.74,211.01,8157.0,195.1679,195.2696,194.8443,195.0939,8157.0
2020-06-05 10:55:00,210.95,211.71,210.95,211.71,6630.0,195.0384,195.7411,195.0384,195.7411,6630.0
2020-06-05 11:00:00,211.7,212.52,211.7,212.52,11454.0,195.7318,196.49,195.7318,196.49,11454.0
2020-06-05 11:05:00,212.51,212.87,212.45,212.81,31447.0,196.4808,196.8136,196.4253,196.7581,31447.0
2020-06-05 11:10:00,212.85,213.09,212.69,213.02,13541.0,196.7951,197.017,196.6472,196.9523,13541.0
2020-06-05 11:15:00,213.08,213.3,213.01,213.22,13857.0,197.0078,197.2112,196.943,197.1372,13857.0
2020-06-05 11:20:00,213.24,213.34,212.91,213.3,11212.0,197.1557,197.2481,196.8506,197.2112,11212.0
2020-06-05 11:25:00,213.29,213.44,212.9,213.01,6793.0,197.2019,197.3406,196.8413,196.943,6793.0
2020-06-05 11:30:00,212.9,213.56,212.63,212.82,7780.0,196.8413,197.4516,196.5917,196.7674,7780.0
2020-06-05 11:35:00,212.88,213.03,212.49,212.49,7570.0,196.8228,196.9615,196.4623,196.4623,7570.0
2020-06-05 11:40:00,212.49,212.49,211.85,212.16,5946.0,196.4623,196.4623,195.8705,196.1572,5946.0
2020-06-05 11:45:00,211.97,212.34,211.84,212.34,8183.0,195.9815,196.3236,195.8613,196.3236,8183.0
2020-06-05 11:50:00,212.33,212.56,212.08,212.38,3481.0,196.3143,196.527,196.0832,196.3606,3481.0
2020-06-05 11:55:00,212.27,212.29,211.46,211.46,5860.0,196.2589,196.2773,195.51,195.51,5860.0
2020-06-05 12:00:00,211.56,211.64,211.29,211.39,6972.0,195.6024,195.6764,195.3528,195.4452,6972.0
2020-06-05 12:05:00,211.47,211.65,211.11,211.64,13773.0,195.5192,195.6856,195.1864,195.6764,13773.0
2020-06-05 12:10:00,211.6,211.61,210.96,210.96,5227.0,195.6394,195.6486,195.0477,195.0477,5227.0
2020-06-05 12:15:00,210.89,210.92,209.85,210.02,9677.0,194.9829,195.0107,194.0214,194.1786,9677.0
2020-06-05 12:20:00,210.1,210.94,210.1,210.88,4330.0,194.2525,195.0292,194.2525,194.9737,4330.0
2020-06-05 12:25:00,210.82,211.01,210.16,210.31,5969.0,194.9182,195.0939,194.308,194.4467,5969.0
2020-06-05 12:30:00,210.4,211.1,210.33,210.96,5973.0,194.5299,195.1771,194.4652,195.0477,5973.0
2020-06-05 12:35:00,210.97,211.14,210.78,211.13,6036.0,195.0569,195.2141,194.8812,195.2048,6036.0
2020-06-05 12:40:00,211.22,211.46,211.04,211.15,3993.0,195.2881,195.51,195.1216,195.2233,3993.0
2020-06-05 12:45:00,211.2,211.51,211.05,211.51,6294.0,195.2696,195.5562,195.1309,195.5562,6294.0
2020-06-05 12:50:00,211.49,211.55,211.25,211.49,4253.0,195.5377,195.5932,195.3158,195.5377,4253.0
2020-06-05 12:55:00,211.51,211.78,211.48,211.73,5539.0,195.5562,195.8058,195.5284,195.7596,5539.0
2020-06-05 13:00:00,211.7,211.8,211.44,211.66,4203.0,195.7318,195.8243,195.4915,195.6949,4203.0
2020-06-05 13:05:00,211.56,211.71,211.48,211.59,4179.0,195.6024,195.7411,195.5284,195.6301,4179.0
2020-06-05 13:10:00,211.62,211.63,211.14,211.25,9276.0,195.6579,195.6671,195.2141,195.3158,9276.0
2020-06-05 13:15:00,211.1,211.32,210.82,210.82,10595.0,195.1771,195.3805,194.9182,194.9182,10595.0
2020-06-05 13:20:00,210.8,211.62,210.8,211.62,5891.0,194.8997,195.6579,194.8997,195.6579,5891.0
2020-06-05 13:25:00,211.63,211.67,211.44,211.63,9664.0,195.6671,195.7041,195.4915,195.6671,9664.0
2020-06-05 13:30:00,211.66,211.66,210.76,211.21,8334.0,195.6949,195.6949,194.8628,195.2788,8334.0
2020-06-05 13:35:00,211.28,211.62,211.04,211.24,12646.0,195.3435,195.6579,195.1216,195.3065,12646.0
2020-06-05 13:40:00,211.26,211.62,211.26,211.58,11277.0,195.325,195.6579,195.325,195.6209,11277.0
2020-06-05 13:45:00,211.61,211.61,210.67,210.98,10259.0,195.6486,195.6486,194.7795,195.0662,10259.0
2020-06-05 13:50:00,210.89,211.08,210.81,210.88,4513.0,194.9829,195.1586,194.909,194.9737,4513.0
2020-06-05 13:55:00,210.76,210.76,210.43,210.64,4597.0,194.8628,194.8628,194.5576,194.7518,4597.0
2020-06-05 14:00:00,210.7,211.43,210.7,211.43,5701.0,194.8073,195.4822,194.8073,195.4822,5701.0
2020-06-05 14:05:00,211.5,211.5,211.09,211.25,11763.0,195.5469,195.5469,195.1679,195.3158,11763.0
2020-06-05 14:10:00,211.31,211.52,210.88,211.01,7144.0,195.3713,195.5654,194.9737,195.0939,7144.0
2020-06-05 14:15:00,211.08,211.08,210.62,210.9,13123.0,195.1586,195.1586,194.7333,194.9922,13123.0
2020-06-05 14:20:00,210.83,211.38,210.73,211.05,8035.0,194.9275,195.436,194.835,195.1309,8035.0
2020-06-05 14:25:00,211.11,211.16,210.83,211.11,9482.0,195.1864,195.2326,194.9275,195.1864,9482.0
2020-06-05 14:30:00,211.06,211.35,211.0,211.06,13980.0,195.1401,195.4082,195.0846,195.1401,13980.0
2020-06-05 14:35:00,211.12,211.18,210.6,210.79,15902.0,195.1956,195.2511,194.7148,194.8905,15902.0
2020-06-05 14:40:00,210.8,211.23,210.72,210.94,21721.0,194.8997,195.2973,194.8258,195.0292,21721.0
2020-06-05 14:45:00,210.93,210.98,210.5,210.69,11878.0,195.0199,195.0662,194.6224,194.798,11878.0
2020-06-05 14:50:00,210.77,210.8,210.23,210.29,5509.0,194.872,194.8997,194.3727,194.4282,5509.0
2020-06-05 14:55:00,210.21,210.42,210.02,210.02,6980.0,194.3542,194.5484,194.1786,194.1786,6980.0
2020-06-05 15:00:00,209.91,210.0,209.35,209.45,19371.0,194.0769,194.1601,193.5591,193.6516,19371.0
2020-06-05 15:05:00,209.46,209.68,209.31,209.43,9931.0,193.6608,193.8642,193.5221,193.6331,9931.0
2020-06-05 15:10:00,209.4,209.72,209.24,209.51,18899.0,193.6053,193.9012,193.4574,193.707,18899.0
2020-06-05 15:15:00,209.53,209.67,208.73,209.11,31965.0,193.7255,193.855,192.9859,193.3372,31965.0
2020-06-05 15:20:00,209.12,209.82,209.04,209.82,13908.0,193.3465,193.9937,193.2725,193.9937,13908.0
2020-06-05 15:25:00,209.82,210.31,209.82,210.31,12073.0,193.9937,194.4467,193.9937,194.4467,12073.0
2020-06-05 15:30:00,210.36,210.49,210.04,210.04,17735.0,194.4929,194.6131,194.1971,194.1971,17735.0
2020-06-05 15:35:00,210.08,210.24,209.43,209.74,21173.0,194.234,194.382,193.6331,193.9197,21173.0
2020-06-05 15:40:00,209.71,209.71,208.99,209.36,20797.0,193.892,193.892,193.2263,193.5684,20797.0
2020-06-05 15:45:00,209.18,209.4,208.81,208.83,18003.0,193.4019,193.6053,193.0598,193.0783,18003.0
2020-06-05 15:50:00,208.77,209.61,208.62,209.47,40196.0,193.0229,193.7995,192.8842,193.6701,40196.0
2020-06-05 15:55:00,209.33,209.78,209.13,209.41,59070.0,193.5406,193.9567,193.3557,193.6146,59070.0
2020-06-08 09:30:00,207.98,210.13,207.22,210.11,42226.0,192.2924,194.2803,191.5898,194.2618,42226.0
2020-06-08 09:35:00,210.35,212.96,210.35,212.45,56845.0,194.4837,196.8968,194.4837,196.4253,56845.0
2020-06-08 09:40:00,212.47,212.98,211.5,211.87,59235.0,196.4438,196.9153,195.5469,195.889,59235.0
2020-06-08 09:45:00,211.94,212.18,211.63,211.74,18741.0,195.9537,196.1756,195.6671,195.7688,18741.0
2020-06-08 09:50:00,211.74,211.85,210.89,211.85,17830.0,195.7688,195.8705,194.9829,195.8705,17830.0
2020-06-08 09:55:00,211.83,212.02,211.54,212.02,8459.0,195.852,196.0277,195.5839,196.0277,8459.0
2020-06-08 10:00:00,212.02,212.28,210.98,211.77,10758.0,196.0277,196.2681,195.0662,195.7966,10758.0
2020-06-08 10:05:00,211.89,212.04,211.61,211.79,17756.0,195.9075,196.0462,195.6486,195.8151,17756.0
2020-06-08 10:10:00,211.91,212.3,211.86,212.08,17483.0,195.926,196.2866,195.8798,196.0832,17483.0
2020-06-08 10:15:00,212.06,212.37,211.93,212.02,9647.0,196.0647,196.3513,195.9445,196.0277,9647.0
2020-06-08 10:20:00,211.89,212.33,211.59,212.33,8846.0,195.9075,196.3143,195.6301,196.3143,8846.0
2020-06-08 10:25:00,212.26,212.81,212.25,212.81,12275.0,196.2496,196.7581,196.2404,196.7581,12275.0
2020-06-08 10:30:00,212.83,213.0,212.4,212.67,12617.0,196.7766,196.9338,196.379,196.6287,12617.0
2020-06-08 10:35:00,212.65,213.01,212.61,213.01,9324.0,196.6102,196.943,196.5732,196.943,9324.0
2020-06-08 10:40:00,213.05,213.25,212.66,212.97,15698.0,196.98,197.1649,196.6194,196.9061,15698.0
2020-06-08 10:45:00,212.91,213.02,212.63,212.9,131858.0,196.8506,196.9523,196.5917,196.8413,131858.0
2020-06-08 10:50:00,212.99,213.22,212.85,212.93,18000.0,196.9245,197.1372,196.7951,196.8691,18000.0
2020-06-08 10:55:00,212.93,213.18,212.83,213.16,9686.0,196.8691,197.1002,196.7766,197.0817,9686.0
2020-06-08 11:00:00,213.23,213.35,212.86,212.98,7346.0,197.1464,197.2574,196.8044,196.9153,7346.0
2020-06-08 11:05:00,213.0,213.06,212.62,212.69,12538.0,196.9338,196.9893,196.5825,196.6472,12538.0
2020-06-08 11:10:00,212.78,213.25,212.64,213.22,12436.0,196.7304,197.1649,196.6009,197.1372,12436.0
2020-06-08 11:15:00,213.22,213.73,213.21,213.58,7830.0,197.1372,197.6087,197.128,197.47,7830.0
2020-06-08 11:20:00,213.56,213.83,213.02,213.02,15089.0,197.4516,197.7012,196.9523,196.9523,15089.0
2020-06-08 11:25:00,213.23,213.32,212.85,213.32,16822.0,197.1464,197.2297,196.7951,197.2297,16822.0
2020-06-08 11:30:00,213.32,213.53,213.2,213.2,9905.0,197.2297,197.4238,197.1187,197.1187,9905.0
2020-06-08 11:35:00,213.25,213.3,212.59,212.8,11895.0,197.1649,197.2112,196.5547,196.7489,11895.0
2020-06-08 11:40:00,212.73,213.0,212.42,212.83,11682.0,196.6842,196.9338,196.3975,196.7766,11682.0
2020-06-08 11:45:00,212.88,213.12,212.73,213.05,8755.0,196.8228,197.0447,196.6842,196.98,8755.0
2020-06-08 11:50:00,213.0,213.33,212.47,212.87,15042.0,196.9338,197.2389,196.4438,196.8136,15042.0
2020-06-08 11:55:00,212.89,213.08,212.5,212.5,6409.0,196.8321,197.0078,196.4715,196.4715,6409.0
2020-06-08 12:00:00,212.57,212.76,212.38,212.57,8199.0,196.5362,196.7119,196.3606,196.5362,8199.0
2020-06-08 12:05:00,212.56,212.95,212.56,212.83,16444.0,196.527,196.8876,196.527,196.7766,16444.0
2020-06-08 12:10:00,212.8,212.86,212.38,212.38,7320.0,196.7489,196.8044,196.3606,196.3606,7320.0
2020-06-08 12:15:00,212.43,212.73,212.43,212.59,11687.0,196.4068,196.6842,196.4068,196.5547,11687.0
2020-06-08 12:20:00,212.4,212.6,212.35,212.6,3795.0,196.379,196.564,196.3328,196.564,3795.0
2020-06-08 12:25:00,212.5,212.52,212.07,212.07,8639.0,196.4715,196.49,196.0739,196.0739,8639.0
2020-06-08 12:30:00,212.0,212.5,211.8,212.5,8994.0,196.0092,196.4715,195.8243,196.4715,8994.0
2020-06-08 12:35:00,212.39,212.47,212.15,212.28,5132.0,196.3698,196.4438,196.1479,196.2681,5132.0
2020-06-08 12:40:00,212.25,212.35,212.14,212.15,8295.0,196.2404,196.3328,196.1387,196.1479,8295.0
2020-06-08 12:45:00,211.98,212.45,211.98,212.45,5812.0,195.9907,196.4253,195.9907,196.4253,5812.0
2020-06-08 12:50:00,212.41,212.67,212.28,212.6,7299.0,196.3883,196.6287,196.2681,196.564,7299.0
2020-06-08 12:55:00,212.55,213.09,212.54,213.09,8559.0,196.5177,197.017,196.5085,197.017,8559.0
2020-06-08 13:00:00,213.11,213.49,213.05,213.19,11736.0,197.0355,197.3868,196.98,197.1095,11736.0
2020-06-08 13:05:00,213.17,213.52,213.17,213.33,4176.0,197.091,197.4146,197.091,197.2389,4176.0
2020-06-08 13:10:00,213.31,213.71,213.31,213.58,6131.0,197.2204,197.5902,197.2204,197.47,6131.0
2020-06-08 13:15:00,213.45,213.52,213.29,213.52,7028.0,197.3498,197.4146,197.2019,197.4146,7028.0
2020-06-08 13:20:00,213.54,213.84,213.49,213.65,6586.0,197.4331,197.7104,197.3868,197.5348,6586.0
2020-06-08 13:25:00,213.69,213.69,213.32,213.51,5204.0,197.5717,197.5717,197.2297,197.4053,5204.0
2020-06-08 13:30:00,213.42,213.67,213.15,213.61,7023.0,197.3221,197.5533,197.0725,197.4978,7023.0
2020-06-08 13:35:00,213.69,213.93,213.42,213.93,6389.0,197.5717,197.7936,197.3221,197.7936,6389.0
2020-06-08 13:40:00,213.82,214.04,213.76,214.04,6300.0,197.6919,197.8953,197.6365,197.8953,6300.0
2020-06-08 13:45:00,213.99,214.13,213.74,214.13,9994.0,197.8491,197.9786,197.618,197.9786,9994.0
2020-06-08 13:50:00,214.19,214.2,213.84,213.9,9777.0,198.034,198.0433,197.7104,197.7659,9777.0
2020-06-08 13:55:00,213.89,213.96,213.73,213.9,6471.0,197.7567,197.8214,197.6087,197.7659,6471.0
2020-06-08 14:00:00,213.84,214.2,213.57,214.18,13300.0,197.7104,198.0433,197.4608,198.0248,13300.0
2020-06-08 14:05:00,214.2,214.49,214.19,214.33,19064.0,198.0433,198.3114,198.034,198.1635,19064.0
2020-06-08 14:10:00,214.32,214.41,214.01,214.41,4204.0,198.1542,198.2374,197.8676,198.2374,4204.0
2020-06-08 14:15:00,214.45,214.51,214.27,214.51,6287.0,198.2744,198.3299,198.108,198.3299,6287.0
2020-06-08 14:20:00,214.53,215.26,214.53,215.06,104708.0,198.3484,199.0233,198.3484,198.8384,104708.0
2020-06-08 14:25:00,215.05,215.25,214.96,215.08,8788.0,198.8292,199.0141,198.746,198.8569,8788.0
2020-06-08 14:30:00,215.0,215.06,214.9,214.99,8800.0,198.7829,198.8384,198.6905,198.7737,8800.0
2020-06-08 14:35:00,214.94,215.6,214.94,215.39,12691.0,198.7275,199.3377,198.7275,199.1435,12691.0
2020-06-08 14:40:00,215.29,215.41,214.83,215.13,11155.0,199.0511,199.162,198.6258,198.9031,11155.0
2020-06-08 14:45:00,215.16,215.34,214.8,215.23,13240.0,198.9309,199.0973,198.598,198.9956,13240.0
2020-06-08 14:50:00,215.09,215.19,214.68,214.69,7489.0,198.8661,198.9586,198.4871,198.4963,7489.0
2020-06-08 14:55:00,214.76,214.76,214.22,214.34,9284.0,198.561,198.561,198.0618,198.1727,9284.0
2020-06-08 15:00:00,214.31,214.39,214.04,214.13,8361.0,198.145,198.2189,197.8953,197.9786,8361.0
2020-06-08 15:05:00,214.16,214.38,214.14,214.24,8275.0,198.0063,198.2097,197.9878,198.0803,8275.0
2020-06-08 15:10:00,214.18,214.24,214.0,214.01,10535.0,198.0248,198.0803,197.8584,197.8676,10535.0
2020-06-08 15:15:00,213.97,214.46,213.89,214.28,12155.0,197.8306,198.2837,197.7567,198.1172,12155.0
2020-06-08 15:20:00,214.21,214.44,214.15,214.35,12282.0,198.0525,198.2652,197.997,198.182,12282.0
2020-06-08 15:25:00,214.29,214.54,214.23,214.36,9640.0,198.1265,198.3576,198.071,198.1912,9640.0
2020-06-08 15:30:00,214.51,214.95,214.46,214.94,15228.0,198.3299,198.7367,198.2837,198.7275,15228.0
2020-06-08 15:35:00,214.92,215.03,214.77,214.99,14489.0,198.709,198.8107,198.5703,198.7737,14489.0
2020-06-08 15:40:00,215.0,215.25,214.9,215.24,24382.0,198.7829,199.0141,198.6905,199.0048,24382.0
2020-06-08 15:45:00,215.19,215.23,214.96,215.07,25428.0,198.9586,198.9956,198.746,198.8477,25428.0
2020-06-08 15:50:00,215.12,215.47,215.03,215.11,41621.0,198.8939,199.2175,198.8107,198.8846,41621.0
2020-06-08 15:55:00,215.12,215.92,214.57,215.92,90046.0,198.8939,199.6335,198.3854,199.6335,90046.0
2020-06-09 09:30:00,213.99,214.63,211.87,213.84,44348.0,197.8491,198.4408,195.889,197.7104,44348.0
2020-06-09 09:35:00,213.92,214.72,213.45,213.59,10680.0,197.7844,198.5241,197.3498,197.4793,10680.0
2020-06-09 09:40:00,213.42,213.92,213.21,213.5,7743.0,197.3221,197.7844,197.128,197.3961,7743.0
2020-06-09 09:45:00,213.3,213.64,212.75,212.95,9013.0,197.2112,197.5255,196.7026,196.8876,9013.0
2020-06-09 09:50:00,212.83,213.12,212.59,213.11,12873.0,196.7766,197.0447,196.5547,197.0355,12873.0
2020-06-09 09:55:00,212.95,213.32,212.7,212.83,12917.0,196.8876,197.2297,196.6564,196.7766,12917.0
2020-06-09 10:00:00,212.83,212.99,211.81,212.6,18207.0,196.7766,196.9245,195.8336,196.564,18207.0
2020-06-09 10:05:00,212.45,213.06,211.76,212.99,14213.0,196.4253,196.9893,195.7873,196.9245,14213.0
2020-06-09 10:10:00,212.93,212.95,211.58,211.58,16273.0,196.8691,196.8876,195.6209,195.6209,16273.0
2020-06-09 10:15:00,211.72,213.33,211.5,213.33,19672.0,195.7503,197.2389,195.5469,197.2389,19672.0
2020-06-09 10:20:00,213.22,213.58,213.08,213.42,9476.0,197.1372,197.47,197.0078,197.3221,9476.0
2020-06-09 10:25:00,213.42,213.93,213.42,213.73,8751.0,197.3221,197.7936,197.3221,197.6087,8751.0
2020-06-09 10:30:00,213.69,214.0,213.61,213.77,10380.0,197.5717,197.8584,197.4978,197.6457,10380.0
2020-06-09 10:35:00,213.76,214.51,213.76,214.41,10347.0,197.6365,198.3299,197.6365,198.2374,10347.0
2020-06-09 10:40:00,214.37,215.37,214.37,215.31,8476.0,198.2005,199.125,198.2005,199.0696,8476.0
2020-06-09 10:45:00,215.33,215.69,215.06,215.44,8543.0,199.088,199.4209,198.8384,199.1897,8543.0
2020-06-09 10:50:00,215.21,215.76,215.21,215.76,12444.0,198.9771,199.4856,198.9771,199.4856,12444.0
2020-06-09 10:55:00,215.76,216.23,215.33,215.47,32692.0,199.4856,199.9202,199.088,199.2175,32692.0
2020-06-09 11:00:00,215.57,216.01,215.38,215.9,14024.0,199.3099,199.7168,199.1343,199.615,14024.0
2020-06-09 11:05:00,215.98,216.48,215.85,216.42,10473.0,199.689,200.1513,199.5688,200.0958,10473.0
2020-06-09 11:10:00,216.39,216.51,215.76,215.98,10982.0,200.0681,200.179,199.4856,199.689,10982.0
2020-06-09 11:15:00,216.1,216.1,215.23,215.34,11360.0,199.8,199.8,198.9956,199.0973,11360.0
2020-06-09 11:20:00,215.4,215.9,215.35,215.9,8103.0,199.1528,199.615,199.1065,199.615,8103.0
2020-06-09 11:25:00,215.8,216.13,215.76,216.11,16632.0,199.5226,199.8277,199.4856,199.8092,16632.0
2020-06-09 11:30:00,216.04,216.17,215.81,216.07,15647.0,199.7445,199.8647,199.5318,199.7722,15647.0
2020-06-09 11:35:00,216.22,216.23,215.56,215.65,15235.0,199.9109,199.9202,199.3007,199.3839,15235.0
2020-06-09 11:40:00,215.49,215.69,215.04,215.59,3837.0,199.236,199.4209,198.8199,199.3284,3837.0
2020-06-09 11:45:00,215.71,215.86,215.41,215.72,20305.0,199.4394,199.5781,199.162,199.4486,20305.0
2020-06-09 11:50:00,215.68,215.92,215.52,215.92,5413.0,199.4116,199.6335,199.2637,199.6335,5413.0
2020-06-09 11:55:00,215.75,216.23,215.75,216.21,7198.0,199.4764,199.9202,199.4764,199.9017,7198.0
2020-06-09 12:00:00,216.25,216.25,215.83,216.05,6872.0,199.9386,199.9386,199.5503,199.7537,6872.0
2020-06-09 12:05:00,216.0,216.44,215.97,216.42,7562.0,199.7075,200.1143,199.6798,200.0958,7562.0
2020-06-09 12:10:00,216.55,216.9,216.42,216.88,14026.0,200.216,200.5396,200.0958,200.5211,14026.0
2020-06-09 12:15:00,216.88,216.88,216.08,216.53,27200.0,200.5211,200.5211,199.7815,200.1975,27200.0
2020-06-09 12:20:00,216.5,216.7,216.18,216.59,15074.0,200.1698,200.3547,199.8739,200.253,15074.0
2020-06-09 12:25:00,216.67,216.67,216.22,216.52,10165.0,200.327,200.327,199.9109,200.1883,10165.0
2020-06-09 12:30:00,216.47,216.69,216.38,216.56,5960.0,200.1421,200.3455,200.0588,200.2253,5960.0
2020-06-09 12:35:00,216.5,216.64,216.23,216.49,9511.0,200.1698,200.2992,199.9202,200.1605,9511.0
2020-06-09 12:40:00,216.58,216.71,216.37,216.44,5287.0,200.2438,200.364,200.0496,200.1143,5287.0
2020-06-09 12:45:00,216.57,216.7,216.4,216.56,7034.0,200.2345,200.3547,200.0773,200.2253,7034.0
2020-06-09 12:50:00,216.68,216.85,216.6,216.6,7038.0,200.3362,200.4934,200.2622,200.2622,7038.0
2020-06-09 12:55:00,216.53,216.92,216.29,216.92,8512.0,200.1975,200.5581,199.9756,200.5581,8512.0
2020-06-09 13:00:00,216.76,217.18,216.76,217.01,10960.0,200.4102,200.7985,200.4102,200.6413,10960.0
2020-06-09 13:05:00,217.1,217.3,216.95,217.24,4096.0,200.7245,200.9095,200.5858,200.854,4096.0
2020-06-09 13:10:00,217.2,217.29,216.78,217.07,7038.0,200.817,200.9002,200.4287,200.6968,7038.0
2020-06-09 13:15:00,217.0,217.28,216.95,217.13,4779.0,200.6321,200.891,200.5858,200.7523,4779.0
2020-06-09 13:20:00,217.19,217.23,217.05,217.16,5130.0,200.8077,200.8447,200.6783,200.78,5130.0
2020-06-09 13:25:00,217.13,217.13,216.9,217.1,45801.0,200.7523,200.7523,200.5396,200.7245,45801.0
2020-06-09 13:30:00,217.04,217.06,216.83,216.87,5452.0,200.6691,200.6876,200.4749,200.5119,5452.0
2020-06-09 13:35:00,216.87,216.94,216.55,216.66,5274.0,200.5119,200.5766,200.216,200.3177,5274.0
2020-06-09 13:40:00,216.6,216.61,216.01,216.43,5867.0,200.2622,200.2715,199.7168,200.1051,5867.0
2020-06-09 13:45:00,216.31,216.4,216.06,216.06,8599.0,199.9941,200.0773,199.763,199.763,8599.0
2020-06-09 13:50:00,216.16,216.16,215.73,215.73,7464.0,199.8554,199.8554,199.4579,199.4579,7464.0
2020-06-09 13:55:00,215.8,215.8,215.57,215.59,4353.0,199.5226,199.5226,199.3099,199.3284,4353.0
2020-06-09 14:00:00,215.71,215.93,215.06,215.61,5358.0,199.4394,199.6428,198.8384,199.3469,5358.0
2020-06-09 14:05:00,215.53,215.6,215.35,215.47,3604.0,199.273,199.3377,199.1065,199.2175,3604.0
2020-06-09 14:10:00,215.54,215.54,215.37,215.44,2604.0,199.2822,199.2822,199.125,199.1897,2604.0
2020-06-09 14:15:00,215.38,215.44,214.67,214.94,5748.0,199.1343,199.1897,198.4778,198.7275,5748.0
2020-06-09 14:20:00,214.97,215.07,214.73,214.83,3204.0,198.7552,198.8477,198.5333,198.6258,3204.0
2020-06-09 14:25:00,214.89,214.95,214.46,214.46,14497.0,198.6812,198.7367,198.2837,198.2837,14497.0
2020-06-09 14:30:00,214.72,215.28,214.62,215.22,10168.0,198.5241,199.0418,198.4316,198.9863,10168.0
2020-06-09 14:35:00,215.06,215.25,214.88,215.19,4750.0,198.8384,199.0141,198.672,198.9586,4750.0
2020-06-09 14:40:00,215.31,215.45,215.19,215.32,8131.0,199.0696,199.199,198.9586,199.0788,8131.0
2020-06-09 14:45:00,215.39,215.75,215.3,215.68,6022.0,199.1435,199.4764,199.0603,199.4116,6022.0
2020-06-09 14:50:00,215.68,215.8,215.4,215.69,7637.0,199.4116,199.5226,199.1528,199.4209,7637.0
2020-06-09 14:55:00,215.72,215.75,215.53,215.6,8907.0,199.4486,199.4764,199.273,199.3377,8907.0
2020-06-09 15:00:00,215.63,215.73,215.42,215.46,8514.0,199.3654,199.4579,199.1713,199.2082,8514.0
2020-06-09 15:05:00,215.51,215.51,215.1,215.25,7618.0,199.2545,199.2545,198.8754,199.0141,7618.0
2020-06-09 15:10:00,215.25,215.25,215.09,215.23,9309.0,199.0141,199.0141,198.8661,198.9956,9309.0
2020-06-09 15:15:00,215.18,215.59,215.08,215.55,6418.0,198.9494,199.3284,198.8569,199.2914,6418.0
2020-06-09 15:20:00,215.55,215.67,215.24,215.24,10384.0,199.2914,199.4024,199.0048,199.0048,10384.0
2020-06-09 15:25:00,215.23,215.5,215.23,215.47,6705.0,198.9956,199.2452,198.9956,199.2175,6705.0
2020-06-09 15:30:00,215.45,215.54,214.81,214.92,20630.0,199.199,199.2822,198.6073,198.709,20630.0
2020-06-09 15:35:00,215.0,215.22,214.84,215.06,12682.0,198.7829,198.9863,198.635,198.8384,12682.0
2020-06-09 15:40:00,215.04,215.39,214.94,214.98,14128.0,198.8199,199.1435,198.7275,198.7644,14128.0
2020-06-09 15:45:00,214.96,214.96,214.31,214.31,20594.0,198.746,198.746,198.145,198.145,20594.0
2020-06-09 15:50:00,214.26,214.47,214.2,214.33,27543.0,198.0988,198.2929,198.0433,198.1635,27543.0
2020-06-09 15:55:00,214.32,214.84,214.29,214.49,61285.0,198.1542,198.635,198.1265,198.3114,61285.0
2020-06-10 09:30:00,214.47,214.5,213.16,213.34,16505.0,198.2929,198.3206,197.0817,197.2481,16505.0
2020-06-10 09:35:00,213.06,213.06,212.0,212.3,20502.0,196.9893,196.9893,196.0092,196.2866,20502.0
2020-06-10 09:40:00,212.49,212.57,211.4,211.73,33541.0,196.4623,196.5362,195.4545,195.7596,33541.0
2020-06-10 09:45:00,211.59,211.98,211.26,211.72,8718.0,195.6301,195.9907,195.325,195.7503,8718.0
2020-06-10 09:50:00,211.6,211.6,210.27,210.28,5750.0,195.6394,195.6394,194.4097,194.419,5750.0
2020-06-10 09:55:00,210.11,210.68,209.37,210.47,9836.0,194.2618,194.7888,193.5776,194.5946,9836.0
2020-06-10 10:00:00,210.46,210.7,209.2,209.5,7848.0,194.5854,194.8073,193.4204,193.6978,7848.0
2020-06-10 10:05:00,209.69,210.15,209.41,210.15,5130.0,193.8735,194.2988,193.6146,194.2988,5130.0
2020-06-10 10:10:00,210.09,210.09,209.45,209.45,9328.0,194.2433,194.2433,193.6516,193.6516,9328.0
2020-06-10 10:15:00,209.45,209.99,209.31,209.59,11002.0,193.6516,194.1508,193.5221,193.781,11002.0
2020-06-10 10:20:00,209.42,209.61,209.09,209.46,13824.0,193.6238,193.7995,193.3187,193.6608,13824.0
2020-06-10 10:25:00,209.58,210.0,209.25,209.38,8275.0,193.7718,194.1601,193.4666,193.5868,8275.0
2020-06-10 10:30:00,209.25,209.58,209.1,209.25,72648.0,193.4666,193.7718,193.328,193.4666,72648.0
2020-06-10 10:35:00,209.14,209.26,208.73,208.88,9418.0,193.3649,193.4759,192.9859,193.1246,9418.0
2020-06-10 10:40:00,208.92,209.01,208.65,208.76,4885.0,193.1615,193.2447,192.9119,193.0136,4885.0
2020-06-10 10:45:00,208.82,209.02,208.41,208.52,7134.0,193.0691,193.254,192.69,192.7917,7134.0
2020-06-10 10:50:00,208.53,208.56,207.29,207.29,7364.0,192.801,192.8287,191.6545,191.6545,7364.0
2020-06-10 10:55:00,207.33,207.58,207.02,207.42,12027.0,191.6915,191.9226,191.4049,191.7747,12027.0
2020-06-10 11:00:00,207.26,207.45,206.64,206.79,9576.0,191.6267,191.8024,191.0535,191.1922,9576.0
2020-06-10 11:05:00,206.79,207.56,206.79,207.25,10150.0,191.1922,191.9041,191.1922,191.6175,10150.0
2020-06-10 11:10:00,207.31,208.0,207.19,207.98,20243.0,191.673,192.3109,191.562,192.2924,20243.0
2020-06-10 11:15:00,208.0,208.6,207.88,208.54,29049.0,192.3109,192.8657,192.2,192.8102,29049.0
2020-06-10 11:20:00,208.52,209.12,208.4,208.96,14164.0,192.7917,193.3465,192.6808,193.1985,14164.0
2020-06-10 11:25:00,208.87,209.01,208.49,208.49,8426.0,193.1153,193.2447,192.764,192.764,8426.0
2020-06-10 11:30:00,208.2,208.44,208.11,208.35,4530.0,192.4958,192.7177,192.4126,192.6345,4530.0
2020-06-10 11:35:00,208.15,208.75,207.69,208.75,8146.0,192.4496,193.0044,192.0243,193.0044,8146.0
2020-06-10 11:40:00,208.72,208.92,208.31,208.37,6088.0,192.9766,193.1615,192.5975,192.653,6088.0
2020-06-10 11:45:00,208.38,208.38,207.85,208.08,5658.0,192.6623,192.6623,192.1722,192.3849,5658.0
2020-06-10 11:50:00,208.16,208.8,208.04,208.8,4479.0,192.4589,193.0506,192.3479,193.0506,4479.0
2020-06-10 11:55:00,208.66,208.89,208.63,208.73,6296.0,192.9211,193.1338,192.8934,192.9859,6296.0
2020-06-10 12:00:00,208.68,209.2,208.55,209.12,4495.0,192.9396,193.4204,192.8194,193.3465,4495.0
2020-06-10 12:05:00,209.18,209.23,208.67,208.88,3910.0,193.4019,193.4482,192.9304,193.1246,3910.0
2020-06-10 12:10:00,208.93,209.09,208.69,208.78,7689.0,193.1708,193.3187,192.9489,193.0321,7689.0
2020-06-10 12:15:00,208.86,209.27,208.79,209.26,10054.0,193.1061,193.4851,193.0413,193.4759,10054.0
2020-06-10 12:20:00,209.41,209.91,209.41,209.9,5986.0,193.6146,194.0769,193.6146,194.0676,5986.0
2020-06-10 12:25:00,209.87,210.1,209.87,210.0,9052.0,194.0399,194.2525,194.0399,194.1601,9052.0
2020-06-10 12:30:00,210.03,210.33,209.95,210.33,7847.0,194.1878,194.4652,194.1138,194.4652,7847.0
2020-06-10 12:35:00,210.38,210.38,210.11,210.14,3727.0,194.5114,194.5114,194.2618,194.2895,3727.0
2020-06-10 12:40:00,210.11,210.29,209.92,210.29,4504.0,194.2618,194.4282,194.0861,194.4282,4504.0
2020-06-10 12:45:00,210.27,210.41,210.08,210.34,3465.0,194.4097,194.5392,194.234,194.4744,3465.0
2020-06-10 12:50:00,210.38,210.46,210.21,210.25,4089.0,194.5114,194.5854,194.3542,194.3912,4089.0
2020-06-10 12:55:00,210.16,210.74,210.16,210.51,6199.0,194.308,194.8443,194.308,194.6316,6199.0
2020-06-10 13:00:00,210.45,210.45,209.93,210.12,8052.0,194.5761,194.5761,194.0954,194.271,8052.0
2020-06-10 13:05:00,210.24,210.62,210.24,210.6,3941.0,194.382,194.7333,194.382,194.7148,3941.0
2020-06-10 13:10:00,210.6,211.14,210.6,210.81,10999.0,194.7148,195.2141,194.7148,194.909,10999.0
2020-06-10 13:15:00,210.86,211.2,210.81,211.2,3300.0,194.9552,195.2696,194.909,195.2696,3300.0
2020-06-10 13:20:00,211.06,211.08,210.65,210.7,3501.0,195.1401,195.1586,194.761,194.8073,3501.0
2020-06-10 13:25:00,210.55,210.87,210.5,210.63,3300.0,194.6686,194.9645,194.6224,194.7426,3300.0
2020-06-10 13:30:00,210.65,210.94,210.64,210.79,5800.0,194.761,195.0292,194.7518,194.8905,5800.0
2020-06-10 13:35:00,210.86,211.17,210.77,211.07,9712.0,194.9552,195.2418,194.872,195.1494,9712.0
2020-06-10 13:40:00,210.94,211.13,210.89,211.04,5219.0,195.0292,195.2048,194.9829,195.1216,5219.0
2020-06-10 13:45:00,211.09,211.32,211.09,211.21,4500.0,195.1679,195.3805,195.1679,195.2788,4500.0
2020-06-10 13:50:00,211.17,211.24,211.07,211.14,2809.0,195.2418,195.3065,195.1494,195.2141,2809.0
2020-06-10 13:55:00,211.12,211.23,210.93,211.0,6712.0,195.1956,195.2973,195.0199,195.0846,6712.0
2020-06-10 14:00:00,211.07,212.73,210.3,212.73,14037.0,195.1494,196.6842,194.4374,196.6842,14037.0
2020-06-10 14:05:00,212.68,212.68,211.47,211.47,9400.0,196.6379,196.6379,195.5192,195.5192,9400.0
2020-06-10 14:10:00,211.4,211.71,211.25,211.66,8084.0,195.4545,195.7411,195.3158,195.6949,8084.0
2020-06-10 14:15:00,211.7,211.93,211.4,211.88,4236.0,195.7318,195.9445,195.4545,195.8983,4236.0
2020-06-10 14:20:00,211.82,211.9,211.36,211.7,5613.0,195.8428,195.9168,195.4175,195.7318,5613.0
2020-06-10 14:25:00,211.64,211.99,211.64,211.71,5225.0,195.6764,196.0,195.6764,195.7411,5225.0
2020-06-10 14:30:00,211.82,211.82,210.96,210.96,9764.0,195.8428,195.8428,195.0477,195.0477,9764.0
2020-06-10 14:35:00,211.1,211.38,210.67,210.68,7251.0,195.1771,195.436,194.7795,194.7888,7251.0
2020-06-10 14:40:00,210.69,210.87,209.95,210.87,9842.0,194.798,194.9645,194.1138,194.9645,9842.0
2020-06-10 14:45:00,210.78,211.16,209.96,209.97,9401.0,194.8812,195.2326,194.1231,194.1323,9401.0
2020-06-10 14:50:00,210.03,210.33,209.72,209.98,22280.0,194.1878,194.4652,193.9012,194.1416,22280.0
2020-06-10 14:55:00,209.97,210.48,209.9,209.94,11241.0,194.1323,194.6039,194.0676,194.1046,11241.0
2020-06-10 15:00:00,209.95,210.13,209.27,209.48,13002.0,194.1138,194.2803,193.4851,193.6793,13002.0
2020-06-10 15:05:00,209.71,210.25,209.66,210.07,9548.0,193.892,194.3912,193.8457,194.2248,9548.0
2020-06-10 15:10:00,210.04,210.23,209.81,210.09,11783.0,194.1971,194.3727,193.9844,194.2433,11783.0
2020-06-10 15:15:00,210.03,210.1,209.39,209.97,9914.0,194.1878,194.2525,193.5961,194.1323,9914.0
2020-06-10 15:20:00,209.88,210.12,209.62,210.08,28080.0,194.0491,194.271,193.8087,194.234,28080.0
2020-06-10 15:25:00,210.25,210.9,209.96,210.73,16425.0,194.3912,194.9922,194.1231,194.835,16425.0
2020-06-10 15:30:00,210.72,211.31,210.4,211.0,14627.0,194.8258,195.3713,194.5299,195.0846,14627.0
2020-06-10 15:35:00,210.95,211.0,210.2,210.82,16006.0,195.0384,195.0846,194.345,194.9182,16006.0
2020-06-10 15:40:00,210.77,210.78,210.24,210.33,16844.0,194.872,194.8812,194.382,194.4652,16844.0
2020-06-10 15:45:00,210.29,210.54,209.8,210.17,37184.0,194.4282,194.6593,193.9752,194.3173,37184.0
2020-06-10 15:50:00,210.04,210.47,209.61,209.86,43081.0,194.1971,194.5946,193.7995,194.0306,43081.0
2020-06-10 15:55:00,209.9,209.94,208.95,208.95,55729.0,194.0676,194.1046,193.1893,193.1893,55729.0
2020-06-11 09:30:00,204.18,204.78,202.3,203.83,38685.0,188.7791,189.3338,187.0409,188.4555,38685.0
2020-06-11 09:35:00,203.9,204.63,202.78,203.01,14427.0,188.5202,189.1951,187.4847,187.6973,14427.0
2020-06-11 09:40:00,203.01,203.77,202.85,203.55,30770.0,187.6973,188.4,187.5494,188.1966,30770.0
2020-06-11 09:45:00,203.64,204.38,203.5,204.02,19459.0,188.2798,188.964,188.1504,188.6311,19459.0
2020-06-11 09:50:00,204.0,204.39,203.37,204.39,31970.0,188.6126,188.9732,188.0302,188.9732,31970.0
2020-06-11 09:55:00,204.24,204.62,203.52,203.63,8383.0,188.8345,189.1859,188.1689,188.2706,8383.0
2020-06-11 10:00:00,203.5,203.69,201.77,202.71,22127.0,188.1504,188.326,186.5509,187.4199,22127.0
2020-06-11 10:05:00,202.84,202.91,200.77,201.29,38453.0,187.5401,187.6049,185.6263,186.1071,38453.0
2020-06-11 10:10:00,201.38,202.39,201.2,202.12,14375.0,186.1903,187.1241,186.0238,186.8745,14375.0
2020-06-11 10:15:00,202.05,202.09,201.44,201.56,15713.0,186.8097,186.8467,186.2457,186.3567,15713.0
2020-06-11 10:20:00,201.64,202.19,201.4,201.74,49209.0,186.4307,186.9392,186.2088,186.5231,49209.0
2020-06-11 10:25:00,201.72,201.77,200.74,200.75,15373.0,186.5046,186.5509,185.5985,185.6078,15373.0
2020-06-11 10:30:00,200.85,201.25,200.51,201.25,18806.0,185.7002,186.0701,185.3859,186.0701,18806.0
2020-06-11 10:35:00,201.08,201.37,200.88,201.0,20243.0,185.9129,186.181,185.728,185.8389,20243.0
2020-06-11 10:40:00,200.92,200.92,200.02,200.02,52809.0,185.765,185.765,184.9328,184.9328,52809.0
2020-06-11 10:45:00,200.14,200.5,199.78,199.94,64423.0,185.0438,185.3766,184.711,184.8589,64423.0
2020-06-11 10:50:00,199.87,200.44,199.86,200.13,12224.0,184.7942,185.3212,184.7849,185.0346,12224.0
2020-06-11 10:55:00,200.13,200.21,199.36,199.45,17255.0,185.0346,185.1085,184.3226,184.4058,17255.0
2020-06-11 11:00:00,199.4,199.72,199.0,199.72,11052.0,184.3596,184.6555,183.9898,184.6555,11052.0
2020-06-11 11:05:00,199.74,200.0,199.01,199.01,21832.0,184.674,184.9144,183.999,183.999,21832.0
2020-06-11 11:10:00,199.01,199.49,198.83,199.1,24461.0,183.999,184.4428,183.8326,184.0822,24461.0
2020-06-11 11:15:00,199.2,199.8,199.08,199.72,29378.0,184.1747,184.7294,184.0638,184.6555,29378.0
2020-06-11 11:20:00,199.7,199.8,199.23,199.3,21109.0,184.637,184.7294,184.2024,184.2672,21109.0
2020-06-11 11:25:00,199.3,199.56,199.0,199.32,11577.0,184.2672,184.5075,183.9898,184.2856,11577.0
2020-06-11 11:30:00,199.26,199.53,198.85,199.0,33219.0,184.2302,184.4798,183.8511,183.9898,33219.0
2020-06-11 11:35:00,199.01,199.25,198.86,198.94,11236.0,183.999,184.2209,183.8603,183.9343,11236.0
2020-06-11 11:40:00,198.86,198.99,198.5,198.75,14288.0,183.8603,183.9805,183.5275,183.7586,14288.0
2020-06-11 11:45:00,198.84,198.84,198.17,198.22,17196.0,183.8419,183.8419,183.2224,183.2686,17196.0
2020-06-11 11:50:00,198.18,198.82,197.84,198.82,13421.0,183.2316,183.8234,182.9173,183.8234,13421.0
2020-06-11 11:55:00,198.72,198.81,198.45,198.7,9560.0,183.7309,183.8141,183.4813,183.7124,9560.0
2020-06-11 12:00:00,198.54,198.84,198.27,198.5,11634.0,183.5645,183.8419,183.3148,183.5275,11634.0
2020-06-11 12:05:00,198.58,198.66,197.87,197.88,10828.0,183.6015,183.6754,182.945,182.9543,10828.0
2020-06-11 12:10:00,197.98,198.11,197.51,197.6,22619.0,183.0467,183.1669,182.6122,182.6954,22619.0
2020-06-11 12:15:00,197.55,197.55,196.89,197.1,34804.0,182.6492,182.6492,182.0389,182.2331,34804.0
2020-06-11 12:20:00,197.06,197.73,197.06,197.17,26526.0,182.1961,182.8156,182.1961,182.2978,26526.0
2020-06-11 12:25:00,197.07,197.27,196.65,197.2,30072.0,182.2054,182.3903,181.817,182.3256,30072.0
2020-06-11 12:30:00,197.14,198.54,197.14,197.71,17655.0,182.2701,183.5645,182.2701,182.7971,17655.0
2020-06-11 12:35:00,197.51,197.91,196.84,196.97,19734.0,182.6122,182.982,181.9927,182.1129,19734.0
2020-06-11 12:40:00,196.83,197.11,196.33,196.42,19802.0,181.9835,182.2423,181.5212,181.6044,19802.0
2020-06-11 12:45:00,196.34,196.62,195.68,195.68,26430.0,181.5304,181.7893,180.9202,180.9202,26430.0
2020-06-11 12:50:00,195.7,195.97,195.27,195.46,31332.0,180.9387,181.1883,180.5411,180.7168,31332.0
2020-06-11 12:55:00,195.45,196.2,195.3,195.31,33367.0,180.7076,181.401,180.5689,180.5781,33367.0
2020-06-11 13:00:00,195.28,196.52,195.13,196.15,13057.0,180.5504,181.6968,180.4117,181.3548,13057.0
2020-06-11 13:05:00,195.99,196.27,195.95,196.09,8835.0,181.2068,181.4657,181.1698,181.2993,8835.0
2020-06-11 13:10:00,195.96,196.44,195.53,196.4,6451.0,181.1791,181.6229,180.7815,181.5859,6451.0
2020-06-11 13:15:00,196.28,196.49,195.95,196.02,7679.0,181.475,181.6691,181.1698,181.2346,7679.0
2020-06-11 13:20:00,196.15,196.41,195.53,195.54,10861.0,181.3548,181.5951,180.7815,180.7908,10861.0
2020-06-11 13:25:00,195.43,195.88,194.93,194.99,17602.0,180.6891,181.1051,180.2268,180.2823,17602.0
2020-06-11 13:30:00,194.89,195.56,194.87,195.55,15254.0,180.1898,180.8093,180.1713,180.8,15254.0
2020-06-11 13:35:00,195.5,195.51,194.4,194.48,9761.0,180.7538,180.763,179.7368,179.8107,9761.0
2020-06-11 13:40:00,194.45,194.74,194.03,194.05,10982.0,179.783,180.0511,179.3947,179.4132,10982.0
2020-06-11 13:45:00,193.95,194.49,193.73,194.49,14055.0,179.3207,179.82,179.1173,179.82,14055.0
2020-06-11 13:50:00,194.47,194.61,193.8,194.58,9905.0,179.8015,179.9309,179.182,179.9032,9905.0
2020-06-11 13:55:00,194.57,194.88,194.16,194.36,10410.0,179.8939,180.1806,179.5149,179.6998,10410.0
2020-06-11 14:00:00,194.28,194.37,193.44,193.55,9557.0,179.6258,179.709,178.8492,178.9509,9557.0
2020-06-11 14:05:00,193.67,194.02,193.48,193.68,9811.0,179.0618,179.3854,178.8862,179.0711,9811.0
2020-06-11 14:10:00,193.59,193.89,193.03,193.18,10409.0,178.9879,179.2652,178.4701,178.6088,10409.0
2020-06-11 14:15:00,193.18,193.58,192.73,192.79,9845.0,178.6088,178.9786,178.1927,178.2482,9845.0
2020-06-11 14:20:00,192.9,193.44,192.69,193.43,21506.0,178.3499,178.8492,178.1557,178.8399,21506.0
2020-06-11 14:25:00,193.4,193.65,193.1,193.11,17370.0,178.8122,179.0433,178.5348,178.5441,17370.0
2020-06-11 14:30:00,193.14,193.14,192.23,192.68,34275.0,178.5718,178.5718,177.7304,178.1465,34275.0
2020-06-11 14:35:00,192.7,192.85,192.41,192.52,26064.0,178.165,178.3037,177.8969,177.9986,26064.0
2020-06-11 14:40:00,192.59,192.68,191.6,191.85,24165.0,178.0633,178.1465,177.148,177.3791,24165.0
2020-06-11 14:45:00,191.93,192.22,191.29,191.59,32612.0,177.4531,177.7212,176.8613,177.1387,32612.0
2020-06-11 14:50:00,191.63,191.71,190.98,191.09,41980.0,177.1757,177.2497,176.5747,176.6764,41980.0
2020-06-11 14:55:00,191.0,191.55,190.69,191.22,15615.0,176.5932,177.1017,176.3066,176.7966,15615.0
2020-06-11 15:00:00,191.16,191.94,190.85,191.83,15825.0,176.7411,177.4623,176.4545,177.3606,15825.0
2020-06-11 15:05:00,191.85,192.16,191.42,191.87,18864.0,177.3791,177.6657,176.9815,177.3976,18864.0
2020-06-11 15:10:00,191.91,192.21,191.47,191.59,21498.0,177.4346,177.7119,177.0278,177.1387,21498.0
2020-06-11 15:15:00,191.51,192.02,191.01,191.38,31811.0,177.0647,177.5363,176.6025,176.9445,31811.0
2020-06-11 15:20:00,191.4,191.48,190.15,190.36,18889.0,176.963,177.037,175.8073,176.0015,18889.0
2020-06-11 15:25:00,190.32,190.48,189.64,189.99,26949.0,175.9645,176.1124,175.3358,175.6594,26949.0
2020-06-11 15:30:00,189.92,190.79,189.33,190.67,24413.0,175.5947,176.3991,175.0492,176.2881,24413.0
2020-06-11 15:35:00,190.58,191.69,190.17,191.45,37836.0,176.2049,177.2312,175.8258,177.0093,37836.0
2020-06-11 15:40:00,191.5,193.02,191.5,192.84,35868.0,177.0555,178.4608,177.0555,178.2944,35868.0
2020-06-11 15:45:00,192.83,192.94,191.79,192.04,64925.0,178.2852,178.3869,177.3236,177.5548,64925.0
2020-06-11 15:50:00,192.05,192.05,191.05,191.49,82803.0,177.564,177.564,176.6394,177.0463,82803.0
2020-06-11 15:55:00,191.57,192.05,191.19,191.55,108615.0,177.1202,177.564,176.7689,177.1017,108615.0
2020-06-12 09:30:00,197.83,198.08,196.69,196.87,21901.0,182.908,183.1392,181.854,182.0204,21901.0
2020-06-12 09:35:00,196.49,197.8,196.48,197.71,6909.0,181.6691,182.8803,181.6599,182.7971,6909.0
2020-06-12 09:40:00,198.04,198.13,197.24,197.53,14391.0,183.1022,183.1854,182.3625,182.6307,14391.0
2020-06-12 09:45:00,197.77,198.42,197.44,197.98,12901.0,182.8526,183.4535,182.5475,183.0467,12901.0
2020-06-12 09:50:00,198.32,198.32,197.5,197.5,9739.0,183.3611,183.3611,182.6029,182.6029,9739.0
2020-06-12 09:55:00,197.44,197.44,196.92,197.09,8889.0,182.5475,182.5475,182.0667,182.2239,8889.0
2020-06-12 10:00:00,197.65,198.17,197.2,197.77,4487.0,182.7416,183.2224,182.3256,182.8526,4487.0
2020-06-12 10:05:00,197.72,197.85,196.8,196.91,5988.0,182.8063,182.9265,181.9557,182.0574,5988.0
2020-06-12 10:10:00,196.86,197.07,196.46,196.62,7189.0,182.0112,182.2054,181.6414,181.7893,7189.0
2020-06-12 10:15:00,196.6,197.07,196.54,196.69,3956.0,181.7708,182.2054,181.7153,181.854,3956.0
2020-06-12 10:20:00,196.54,196.99,196.54,196.66,8672.0,181.7153,182.1314,181.7153,181.8263,8672.0
2020-06-12 10:25:00,196.48,196.91,195.78,195.93,7932.0,181.6599,182.0574,181.0127,181.1514,7932.0
2020-06-12 10:30:00,195.89,196.25,195.55,195.56,4161.0,181.1144,181.4472,180.8,180.8093,4161.0
2020-06-12 10:35:00,195.75,195.75,194.67,194.67,31396.0,180.9849,180.9849,179.9864,179.9864,31396.0
2020-06-12 10:40:00,194.62,195.36,194.61,195.12,30537.0,179.9402,180.6243,179.9309,180.4024,30537.0
2020-06-12 10:45:00,195.0,195.24,194.29,194.36,11948.0,180.2915,180.5134,179.6351,179.6998,11948.0
2020-06-12 10:50:00,194.25,194.32,193.0,193.06,8862.0,179.5981,179.6628,178.4424,178.4978,8862.0
2020-06-12 10:55:00,193.18,193.55,192.24,192.35,11974.0,178.6088,178.9509,177.7397,177.8414,11974.0
2020-06-12 11:00:00,192.31,192.55,191.0,191.0,9835.0,177.8044,178.0263,176.5932,176.5932,9835.0
2020-06-12 11:05:00,191.15,193.26,191.15,193.16,8791.0,176.7319,178.6827,176.7319,178.5903,8791.0
2020-06-12 11:10:00,193.06,193.16,192.1,192.18,7086.0,178.4978,178.5903,177.6102,177.6842,7086.0
2020-06-12 11:15:00,192.18,192.58,191.65,191.65,8964.0,177.6842,178.054,177.1942,177.1942,8964.0
2020-06-12 11:20:00,191.33,192.03,191.0,191.39,7675.0,176.8983,177.5455,176.5932,176.9538,7675.0
2020-06-12 11:25:00,191.7,193.18,191.69,192.76,7551.0,177.2404,178.6088,177.2312,178.2205,7551.0
2020-06-12 11:30:00,192.77,193.08,192.34,193.08,4573.0,178.2297,178.5163,177.8321,178.5163,4573.0
2020-06-12 11:35:00,193.2,194.42,193.2,193.89,6351.0,178.6273,179.7552,178.6273,179.2652,6351.0
2020-06-12 11:40:00,193.84,194.98,193.64,193.9,10235.0,179.219,180.273,179.0341,179.2745,10235.0
2020-06-12 11:45:00,193.89,194.89,193.89,194.33,5678.0,179.2652,180.1898,179.2652,179.672,5678.0
2020-06-12 11:50:00,194.35,194.75,194.22,194.22,5261.0,179.6905,180.0604,179.5703,179.5703,5261.0
2020-06-12 11:55:00,194.42,195.69,194.42,195.69,6051.0,179.7552,180.9295,179.7552,180.9295,6051.0
2020-06-12 12:00:00,195.65,195.88,195.46,195.86,6632.0,180.8925,181.1051,180.7168,181.0866,6632.0
2020-06-12 12:05:00,196.0,196.29,195.67,195.69,21983.0,181.2161,181.4842,180.911,180.9295,21983.0
2020-06-12 12:10:00,195.66,195.69,194.85,195.29,11381.0,180.9017,180.9295,180.1528,180.5596,11381.0
2020-06-12 12:15:00,195.22,195.59,194.69,195.59,19397.0,180.4949,180.837,180.0049,180.837,19397.0
2020-06-12 12:20:00,195.54,195.94,194.9,194.93,24141.0,180.7908,181.1606,180.199,180.2268,24141.0
2020-06-12 12:25:00,194.97,194.97,193.99,194.24,11335.0,180.2638,180.2638,179.3577,179.5888,11335.0
2020-06-12 12:30:00,194.15,194.15,193.31,193.31,7740.0,179.5056,179.5056,178.729,178.729,7740.0
2020-06-12 12:35:00,193.29,193.7,193.02,193.43,3787.0,178.7105,179.0896,178.4608,178.8399,3787.0
2020-06-12 12:40:00,193.6,193.93,193.04,193.04,5969.0,178.9971,179.3022,178.4793,178.4793,5969.0
2020-06-12 12:45:00,192.96,193.06,192.3,192.77,8431.0,178.4054,178.4978,177.7952,178.2297,8431.0
2020-06-12 12:50:00,192.61,193.28,192.61,193.25,9002.0,178.0818,178.7012,178.0818,178.6735,9002.0
2020-06-12 12:55:00,193.13,193.24,192.44,192.57,7615.0,178.5625,178.6643,177.9246,178.0448,7615.0
2020-06-12 13:00:00,192.74,192.88,191.8,191.8,11148.0,178.202,178.3314,177.3329,177.3329,11148.0
2020-06-12 13:05:00,191.84,192.31,191.73,192.1,9380.0,177.3699,177.8044,177.2681,177.6102,9380.0
2020-06-12 13:10:00,191.99,192.07,191.44,191.63,4756.0,177.5085,177.5825,177.0,177.1757,4756.0
2020-06-12 13:15:00,191.61,191.63,190.93,191.34,3692.0,177.1572,177.1757,176.5285,176.9076,3692.0
2020-06-12 13:20:00,191.21,191.57,190.39,190.47,9406.0,176.7874,177.1202,176.0292,176.1032,9406.0
2020-06-12 13:25:00,190.35,191.07,190.34,190.65,9097.0,175.9922,176.6579,175.983,176.2696,9097.0
2020-06-12 13:30:00,190.5,190.56,189.43,189.45,11609.0,176.1309,176.1864,175.1416,175.1601,11609.0
2020-06-12 13:35:00,189.46,189.75,188.66,188.66,20530.0,175.1694,175.4375,174.4297,174.4297,20530.0
2020-06-12 13:40:00,188.91,190.08,188.69,189.5,15391.0,174.6609,175.7426,174.4575,175.2064,15391.0
2020-06-12 13:45:00,189.45,189.45,188.31,188.32,11322.0,175.1601,175.1601,174.1061,174.1154,11322.0
2020-06-12 13:50:00,188.39,188.87,188.06,188.58,25282.0,174.1801,174.6239,173.875,174.3557,25282.0
2020-06-12 13:55:00,188.62,189.33,188.11,188.11,10300.0,174.3927,175.0492,173.9212,173.9212,10300.0
2020-06-12 14:00:00,188.11,189.59,187.96,189.34,14797.0,173.9212,175.2896,173.7825,175.0584,14797.0
2020-06-12 14:05:00,189.18,189.31,187.95,188.66,15016.0,174.9105,175.0307,173.7733,174.4297,15016.0
2020-06-12 14:10:00,188.85,189.99,188.64,189.7,11705.0,174.6054,175.6594,174.4112,175.3913,11705.0
2020-06-12 14:15:00,189.66,190.08,189.18,189.26,6798.0,175.3543,175.7426,174.9105,174.9845,6798.0
2020-06-12 14:20:00,189.34,189.63,189.15,189.36,8092.0,175.0584,175.3265,174.8828,175.0769,8092.0
2020-06-12 14:25:00,189.49,189.75,189.33,189.47,12205.0,175.1971,175.4375,175.0492,175.1786,12205.0
2020-06-12 14:30:00,189.35,190.54,189.35,189.84,18230.0,175.0677,176.1679,175.0677,175.5207,18230.0
2020-06-12 14:35:00,189.85,189.85,189.07,189.12,8646.0,175.53,175.53,174.8088,174.855,8646.0
2020-06-12 14:40:00,189.05,189.31,188.21,188.53,11413.0,174.7903,175.0307,174.0137,174.3095,11413.0
2020-06-12 14:45:00,188.6,189.35,188.46,188.57,17487.0,174.3742,175.0677,174.2448,174.3465,17487.0
2020-06-12 14:50:00,188.64,189.31,188.5,189.13,17975.0,174.4112,175.0307,174.2818,174.8643,17975.0
2020-06-12 14:55:00,189.27,189.27,188.32,188.91,18724.0,174.9937,174.9937,174.1154,174.6609,18724.0
2020-06-12 15:00:00,189.03,189.76,188.91,189.01,28896.0,174.7718,175.4467,174.6609,174.7533,28896.0
2020-06-12 15:05:00,189.02,189.49,188.62,189.34,31754.0,174.7626,175.1971,174.3927,175.0584,31754.0
2020-06-12 15:10:00,189.26,190.1,189.23,189.99,15656.0,174.9845,175.7611,174.9567,175.6594,15656.0
2020-06-12 15:15:00,190.15,190.17,188.75,189.08,24969.0,175.8073,175.8258,174.5129,174.818,24969.0
2020-06-12 15:20:00,189.11,189.17,188.46,188.54,17258.0,174.8458,174.9012,174.2448,174.3188,17258.0
2020-06-12 15:25:00,188.59,188.96,188.27,188.67,16946.0,174.365,174.7071,174.0691,174.439,16946.0
2020-06-12 15:30:00,188.59,188.82,188.12,188.58,21453.0,174.365,174.5776,173.9304,174.3557,21453.0
2020-06-12 15:35:00,188.68,189.19,188.32,188.72,32493.0,174.4482,174.9197,174.1154,174.4852,32493.0
2020-06-12 15:40:00,188.9,189.27,188.66,189.18,27693.0,174.6516,174.9937,174.4297,174.9105,27693.0
2020-06-12 15:45:00,189.22,189.98,188.8,189.98,58369.0,174.9475,175.6501,174.5592,175.6501,58369.0
2020-06-12 15:50:00,190.03,191.13,189.31,190.28,84625.0,175.6964,176.7134,175.0307,175.9275,84625.0
2020-06-12 15:55:00,190.14,190.4,189.83,189.86,173189.0,175.7981,176.0385,175.5115,175.5392,173189.0
2020-06-15 09:30:00,185.27,185.33,182.8,182.86,54370.0,171.2954,171.3509,169.0117,169.0672,54370.0
2020-06-15 09:35:00,182.81,184.37,182.81,183.36,50058.0,169.021,170.4633,169.021,169.5295,50058.0
2020-06-15 09:40:00,183.36,183.95,182.54,182.93,17451.0,169.5295,170.075,168.7713,169.1319,17451.0
2020-06-15 09:45:00,182.92,183.18,182.52,183.02,19040.0,169.1227,169.3631,168.7528,169.2151,19040.0
2020-06-15 09:50:00,183.02,184.99,182.97,184.96,50531.0,169.2151,171.0365,169.1689,171.0088,50531.0
2020-06-15 09:55:00,185.05,185.08,184.02,184.54,22124.0,171.092,171.1197,170.1397,170.6205,22124.0
2020-06-15 10:00:00,184.69,185.36,183.79,184.43,17147.0,170.7592,171.3786,169.927,170.5188,17147.0
2020-06-15 10:05:00,184.54,185.39,184.48,184.93,21689.0,170.6205,171.4064,170.565,170.9811,21689.0
2020-06-15 10:10:00,184.68,184.84,183.9,184.04,14874.0,170.7499,170.8978,170.0288,170.1582,14874.0
2020-06-15 10:15:00,184.11,185.5,183.91,185.4,26955.0,170.2229,171.5081,170.038,171.4156,26955.0
2020-06-15 10:20:00,185.38,185.4,184.57,184.59,24548.0,171.3971,171.4156,170.6482,170.6667,24548.0
2020-06-15 10:25:00,184.59,184.75,183.78,183.91,9767.0,170.6667,170.8146,169.9178,170.038,9767.0
2020-06-15 10:30:00,183.67,183.67,182.89,183.59,9165.0,169.8161,169.8161,169.0949,169.7421,9165.0
2020-06-15 10:35:00,183.56,183.72,182.85,182.88,9752.0,169.7144,169.8623,169.058,169.0857,9752.0
2020-06-15 10:40:00,182.76,183.17,182.36,183.13,12140.0,168.9747,169.3538,168.6049,169.3168,12140.0
2020-06-15 10:45:00,183.22,184.51,183.04,184.23,8179.0,169.4,170.5927,169.2336,170.3339,8179.0
2020-06-15 10:50:00,184.13,185.18,183.91,184.71,14937.0,170.2414,171.2122,170.038,170.7777,14937.0
2020-06-15 10:55:00,184.58,185.09,184.45,184.53,6550.0,170.6575,171.129,170.5373,170.6112,6550.0
2020-06-15 11:00:00,184.68,185.59,184.39,185.34,38173.0,170.7499,171.5913,170.4818,171.3601,38173.0
2020-06-15 11:05:00,185.34,185.76,184.9,185.6,43089.0,171.3601,171.7485,170.9533,171.6005,43089.0
2020-06-15 11:10:00,185.6,185.79,185.08,185.56,12521.0,171.6005,171.7762,171.1197,171.5635,12521.0
2020-06-15 11:15:00,185.47,185.57,185.06,185.19,14870.0,171.4803,171.5728,171.1013,171.2214,14870.0
2020-06-15 11:20:00,185.1,185.68,185.05,185.58,24705.0,171.1382,171.6745,171.092,171.582,24705.0
2020-06-15 11:25:00,185.67,185.79,185.18,185.2,16228.0,171.6652,171.7762,171.2122,171.2307,16228.0
2020-06-15 11:30:00,185.25,185.4,184.96,185.03,10872.0,171.2769,171.4156,171.0088,171.0735,10872.0
2020-06-15 11:35:00,185.14,185.24,184.84,185.22,7522.0,171.1752,171.2677,170.8978,171.2492,7522.0
2020-06-15 11:40:00,185.2,185.38,184.84,184.84,9801.0,171.2307,171.3971,170.8978,170.8978,9801.0
2020-06-15 11:45:00,184.93,185.03,184.61,184.79,12785.0,170.9811,171.0735,170.6852,170.8516,12785.0
2020-06-15 11:50:00,184.68,185.32,184.47,184.64,8100.0,170.7499,171.3416,170.5558,170.7129,8100.0
2020-06-15 11:55:00,184.7,184.96,184.49,184.96,4675.0,170.7684,171.0088,170.5742,171.0088,4675.0
2020-06-15 12:00:00,184.95,186.09,184.78,185.91,7374.0,170.9996,172.0536,170.8424,171.8871,7374.0
2020-06-15 12:05:00,185.91,186.01,185.76,185.95,9406.0,171.8871,171.9796,171.7485,171.9241,9406.0
2020-06-15 12:10:00,186.04,186.27,185.79,185.95,11467.0,172.0073,172.22,171.7762,171.9241,11467.0
2020-06-15 12:15:00,186.0,186.31,185.78,186.28,14602.0,171.9704,172.257,171.7669,172.2292,14602.0
2020-06-15 12:20:00,186.36,186.6,186.18,186.59,16930.0,172.3032,172.5251,172.1368,172.5159,16930.0
2020-06-15 12:25:00,186.59,186.61,186.01,186.18,13027.0,172.5159,172.5343,171.9796,172.1368,13027.0
2020-06-15 12:30:00,186.02,186.13,185.62,185.62,9310.0,171.9888,172.0905,171.619,171.619,9310.0
2020-06-15 12:35:00,185.84,186.44,185.84,186.4,14026.0,171.8224,172.3772,171.8224,172.3402,14026.0
2020-06-15 12:40:00,186.45,186.56,186.21,186.21,8843.0,172.3864,172.4881,172.1645,172.1645,8843.0
2020-06-15 12:45:00,186.2,186.8,186.13,186.66,20376.0,172.1553,172.71,172.0905,172.5806,20376.0
2020-06-15 12:50:00,186.58,186.61,186.19,186.49,6901.0,172.5066,172.5343,172.146,172.4234,6901.0
2020-06-15 12:55:00,186.48,186.58,186.25,186.58,10169.0,172.4141,172.5066,172.2015,172.5066,10169.0
2020-06-15 13:00:00,186.58,186.59,186.22,186.39,9041.0,172.5066,172.5159,172.1738,172.3309,9041.0
2020-06-15 13:05:00,186.41,186.82,186.26,186.82,8384.0,172.3494,172.7285,172.2107,172.7285,8384.0
2020-06-15 13:10:00,186.73,187.14,186.62,186.98,16624.0,172.6453,173.0244,172.5436,172.8764,16624.0
2020-06-15 13:15:00,187.01,187.37,186.73,186.94,9122.0,172.9042,173.237,172.6453,172.8395,9122.0
2020-06-15 13:20:00,186.88,187.19,186.55,186.62,5438.0,172.784,173.0706,172.4789,172.5436,5438.0
2020-06-15 13:25:00,186.74,186.86,186.52,186.66,8263.0,172.6545,172.7655,172.4511,172.5806,8263.0
2020-06-15 13:30:00,186.65,186.77,186.33,186.45,4550.0,172.5713,172.6823,172.2755,172.3864,4550.0
2020-06-15 13:35:00,186.44,186.68,186.35,186.52,10119.0,172.3772,172.5991,172.294,172.4511,10119.0
2020-06-15 13:40:00,186.5,186.59,185.81,186.01,4925.0,172.4326,172.5159,171.7947,171.9796,4925.0
2020-06-15 13:45:00,185.94,186.03,185.37,185.37,4900.0,171.9149,171.9981,171.3879,171.3879,4900.0
2020-06-15 13:50:00,185.48,185.68,185.39,185.4,6055.0,171.4896,171.6745,171.4064,171.4156,6055.0
2020-06-15 13:55:00,185.51,185.81,185.38,185.47,9966.0,171.5173,171.7947,171.3971,171.4803,9966.0
2020-06-15 14:00:00,185.52,187.92,185.5,187.61,27596.0,171.5266,173.7455,171.5081,173.4589,27596.0
2020-06-15 14:05:00,187.54,189.0,187.54,188.56,18031.0,173.3942,174.7441,173.3942,174.3373,18031.0
2020-06-15 14:10:00,188.36,188.88,187.98,188.88,8832.0,174.1523,174.6331,173.801,174.6331,8832.0
2020-06-15 14:15:00,189.0,189.37,188.7,188.84,10798.0,174.7441,175.0862,174.4667,174.5961,10798.0
2020-06-15 14:20:00,188.83,189.26,188.45,189.03,29498.0,174.5869,174.9845,174.2356,174.7718,29498.0
2020-06-15 14:25:00,189.26,189.39,188.62,188.99,13160.0,174.9845,175.1047,174.3927,174.7348,13160.0
2020-06-15 14:30:00,189.0,189.13,187.7,187.7,15310.0,174.7441,174.8643,173.5421,173.5421,15310.0
2020-06-15 14:35:00,187.86,188.24,187.72,187.72,5864.0,173.6901,174.0414,173.5606,173.5606,5864.0
2020-06-15 14:40:00,187.85,188.22,187.33,187.54,5516.0,173.6808,174.0229,173.2,173.3942,5516.0
2020-06-15 14:45:00,187.67,187.94,187.28,187.4,13194.0,173.5144,173.764,173.1538,173.2648,13194.0
2020-06-15 14:50:00,187.62,187.62,186.67,187.11,8995.0,173.4682,173.4682,172.5898,172.9966,8995.0
2020-06-15 14:55:00,187.09,187.39,187.06,187.22,8459.0,172.9781,173.2555,172.9504,173.0983,8459.0
2020-06-15 15:00:00,187.21,187.69,187.17,187.42,19225.0,173.0891,173.5329,173.0521,173.2832,19225.0
2020-06-15 15:05:00,187.41,187.48,186.93,187.09,12139.0,173.274,173.3387,172.8302,172.9781,12139.0
2020-06-15 15:10:00,187.05,187.45,187.05,187.07,14726.0,172.9412,173.311,172.9412,172.9596,14726.0
2020-06-15 15:15:00,187.07,187.3,186.8,187.01,12131.0,172.9596,173.1723,172.71,172.9042,12131.0
2020-06-15 15:20:00,187.0,187.1,186.49,186.78,18316.0,172.8949,172.9874,172.4234,172.6915,18316.0
2020-06-15 15:25:00,186.95,187.09,186.01,186.08,15797.0,172.8487,172.9781,171.9796,172.0443,15797.0
2020-06-15 15:30:00,186.2,186.38,185.5,185.7,20044.0,172.1553,172.3217,171.5081,171.693,20044.0
2020-06-15 15:35:00,185.63,185.89,185.31,185.5,22532.0,171.6283,171.8687,171.3324,171.5081,22532.0
2020-06-15 15:40:00,185.46,186.15,185.16,186.08,29509.0,171.4711,172.109,171.1937,172.0443,29509.0
2020-06-15 15:45:00,186.08,186.31,185.51,185.59,37043.0,172.0443,172.257,171.5173,171.5913,37043.0
2020-06-15 15:50:00,185.62,186.09,185.35,185.95,63357.0,171.619,172.0536,171.3694,171.9241,63357.0
2020-06-15 15:55:00,185.96,187.17,185.96,187.12,114212.0,171.9334,173.0521,171.9334,173.0059,114212.0
2020-06-16 09:30:00,193.85,194.0,192.23,192.23,36663.0,179.2282,179.3669,177.7304,177.7304,36663.0
2020-06-16 09:35:00,192.47,193.65,192.02,192.93,10110.0,177.9523,179.0433,177.5363,178.3776,10110.0
2020-06-16 09:40:00,192.65,192.86,192.2,192.53,7583.0,178.1188,178.3129,177.7027,178.0078,7583.0
2020-06-16 09:45:00,192.53,192.69,191.31,191.31,12843.0,178.0078,178.1557,176.8798,176.8798,12843.0
2020-06-16 09:50:00,191.3,191.62,190.76,191.54,12068.0,176.8706,177.1664,176.3713,177.0925,12068.0
2020-06-16 09:55:00,191.99,193.13,191.98,192.52,6974.0,177.5085,178.5625,177.4993,177.9986,6974.0
2020-06-16 10:00:00,192.52,193.42,191.87,193.42,9341.0,177.9986,178.8307,177.3976,178.8307,9341.0
2020-06-16 10:05:00,193.42,194.5,193.19,194.27,10295.0,178.8307,179.8292,178.618,179.6166,10295.0
2020-06-16 10:10:00,194.4,194.85,193.75,194.06,19881.0,179.7368,180.1528,179.1358,179.4224,19881.0
2020-06-16 10:15:00,193.9,194.1,193.44,193.8,15368.0,179.2745,179.4594,178.8492,179.182,15368.0
2020-06-16 10:20:00,193.83,194.78,193.57,194.23,17853.0,179.2098,180.0881,178.9694,179.5796,17853.0
2020-06-16 10:25:00,194.31,195.16,194.25,195.12,11280.0,179.6535,180.4394,179.5981,180.4024,11280.0
2020-06-16 10:30:00,195.19,196.16,195.12,195.46,12498.0,180.4672,181.364,180.4024,180.7168,12498.0
2020-06-16 10:35:00,195.33,195.33,194.06,194.76,11036.0,180.5966,180.5966,179.4224,180.0696,11036.0
2020-06-16 10:40:00,194.79,194.85,193.95,194.15,12625.0,180.0973,180.1528,179.3207,179.5056,12625.0
2020-06-16 10:45:00,194.05,194.33,193.57,194.22,12314.0,179.4132,179.672,178.9694,179.5703,12314.0
2020-06-16 10:50:00,194.01,194.01,191.69,192.03,10166.0,179.3762,179.3762,177.2312,177.5455,10166.0
2020-06-16 10:55:00,192.2,192.54,190.48,190.96,17181.0,177.7027,178.0171,176.1124,176.5562,17181.0
2020-06-16 11:00:00,190.91,191.11,189.5,190.54,10560.0,176.51,176.6949,175.2064,176.1679,10560.0
2020-06-16 11:05:00,190.75,191.26,190.49,190.94,7169.0,176.3621,176.8336,176.1217,176.5377,7169.0
2020-06-16 11:10:00,190.68,190.81,190.16,190.47,7935.0,176.2973,176.4175,175.8166,176.1032,7935.0
2020-06-16 11:15:00,190.62,191.69,190.32,191.53,8925.0,176.2419,177.2312,175.9645,177.0832,8925.0
2020-06-16 11:20:00,191.38,191.85,191.37,191.73,10705.0,176.9445,177.3791,176.9353,177.2681,10705.0
2020-06-16 11:25:00,191.81,192.52,191.76,192.17,6681.0,177.3421,177.9986,177.2959,177.675,6681.0
2020-06-16 11:30:00,192.21,193.19,191.52,192.78,9275.0,177.7119,178.618,177.074,178.2389,9275.0
2020-06-16 11:35:00,192.96,192.96,191.73,192.21,8254.0,178.4054,178.4054,177.2681,177.7119,8254.0
2020-06-16 11:40:00,192.18,192.81,192.14,192.5,4133.0,177.6842,178.2667,177.6472,177.9801,4133.0
2020-06-16 11:45:00,192.43,193.36,192.43,193.25,4938.0,177.9153,178.7752,177.9153,178.6735,4938.0
2020-06-16 11:50:00,193.47,193.56,193.1,193.49,5376.0,178.8769,178.9601,178.5348,178.8954,5376.0
2020-06-16 11:55:00,193.47,193.47,192.81,192.81,4997.0,178.8769,178.8769,178.2667,178.2667,4997.0
2020-06-16 12:00:00,193.04,193.08,192.23,192.44,6704.0,178.4793,178.5163,177.7304,177.9246,6704.0
2020-06-16 12:05:00,192.45,192.58,192.09,192.47,11961.0,177.9338,178.054,177.601,177.9523,11961.0
2020-06-16 12:10:00,192.47,193.0,192.47,193.0,12450.0,177.9523,178.4424,177.9523,178.4424,12450.0
2020-06-16 12:15:00,193.12,193.34,192.69,193.34,5068.0,178.5533,178.7567,178.1557,178.7567,5068.0
2020-06-16 12:20:00,193.39,193.67,193.31,193.62,7762.0,178.8029,179.0618,178.729,179.0156,7762.0
2020-06-16 12:25:00,193.61,193.99,193.49,193.78,8052.0,179.0063,179.3577,178.8954,179.1635,8052.0
2020-06-16 12:30:00,193.77,194.63,193.77,194.45,6172.0,179.1543,179.9494,179.1543,179.783,6172.0
2020-06-16 12:35:00,194.56,194.92,194.45,194.66,4311.0,179.8847,180.2175,179.783,179.9771,4311.0
2020-06-16 12:40:00,194.71,195.31,194.58,195.24,4901.0,180.0234,180.5781,179.9032,180.5134,4901.0
2020-06-16 12:45:00,195.17,195.26,194.8,194.9,13645.0,180.4487,180.5319,180.1066,180.199,13645.0
2020-06-16 12:50:00,194.91,195.31,194.89,195.1,3670.0,180.2083,180.5781,180.1898,180.384,3670.0
2020-06-16 12:55:00,194.95,195.11,194.8,194.91,3701.0,180.2453,180.3932,180.1066,180.2083,3701.0
2020-06-16 13:00:00,194.98,195.51,194.98,195.02,4533.0,180.273,180.763,180.273,180.31,4533.0
2020-06-16 13:05:00,194.85,195.2,194.73,194.92,3293.0,180.1528,180.4764,180.0419,180.2175,3293.0
2020-06-16 13:10:00,195.14,195.24,194.72,195.06,6704.0,180.4209,180.5134,180.0326,180.347,6704.0
2020-06-16 13:15:00,195.1,195.33,194.92,195.29,5809.0,180.384,180.5966,180.2175,180.5596,5809.0
2020-06-16 13:20:00,195.28,195.46,195.05,195.26,5740.0,180.5504,180.7168,180.3377,180.5319,5740.0
2020-06-16 13:25:00,195.55,195.55,195.12,195.38,4130.0,180.8,180.8,180.4024,180.6428,4130.0
2020-06-16 13:30:00,195.17,195.21,194.39,194.51,6284.0,180.4487,180.4857,179.7275,179.8385,6284.0
2020-06-16 13:35:00,194.47,194.84,194.26,194.51,5875.0,179.8015,180.1436,179.6073,179.8385,5875.0
2020-06-16 13:40:00,194.56,195.34,194.56,195.14,3600.0,179.8847,180.6059,179.8847,180.4209,3600.0
2020-06-16 13:45:00,195.22,195.22,194.74,194.91,4000.0,180.4949,180.4949,180.0511,180.2083,4000.0
2020-06-16 13:50:00,194.99,195.22,194.27,194.7,4856.0,180.2823,180.4949,179.6166,180.0141,4856.0
2020-06-16 13:55:00,194.52,194.75,194.32,194.63,5374.0,179.8477,180.0604,179.6628,179.9494,5374.0
2020-06-16 14:00:00,194.7,195.25,194.68,195.11,8476.0,180.0141,180.5226,179.9956,180.3932,8476.0
2020-06-16 14:05:00,195.03,195.24,194.89,195.13,3100.0,180.3192,180.5134,180.1898,180.4117,3100.0
2020-06-16 14:10:00,195.23,195.73,195.03,195.56,9040.0,180.5042,180.9664,180.3192,180.8093,9040.0
2020-06-16 14:15:00,195.55,195.85,195.2,195.35,12291.0,180.8,181.0774,180.4764,180.6151,12291.0
2020-06-16 14:20:00,195.59,195.59,194.19,194.93,8400.0,180.837,180.837,179.5426,180.2268,8400.0
2020-06-16 14:25:00,194.86,195.46,194.84,195.28,5730.0,180.1621,180.7168,180.1436,180.5504,5730.0
2020-06-16 14:30:00,195.44,195.78,195.33,195.58,7573.0,180.6983,181.0127,180.5966,180.8278,7573.0
2020-06-16 14:35:00,195.43,195.65,195.33,195.48,5051.0,180.6891,180.8925,180.5966,180.7353,5051.0
2020-06-16 14:40:00,195.5,195.78,195.26,195.59,5901.0,180.7538,181.0127,180.5319,180.837,5901.0
2020-06-16 14:45:00,195.51,195.67,195.05,195.56,7150.0,180.763,180.911,180.3377,180.8093,7150.0
2020-06-16 14:50:00,195.59,195.6,195.02,195.27,7014.0,180.837,180.8462,180.31,180.5411,7014.0
2020-06-16 14:55:00,195.31,195.49,194.68,194.81,7117.0,180.5781,180.7445,179.9956,180.1158,7117.0
2020-06-16 15:00:00,194.92,195.1,194.44,194.81,6026.0,180.2175,180.384,179.7737,180.1158,6026.0
2020-06-16 15:05:00,194.68,194.85,193.71,194.04,8865.0,179.9956,180.1528,179.0988,179.4039,8865.0
2020-06-16 15:10:00,194.02,194.31,193.58,193.58,5792.0,179.3854,179.6535,178.9786,178.9786,5792.0
2020-06-16 15:15:00,193.52,193.52,192.31,192.39,10145.0,178.9231,178.9231,177.8044,177.8784,10145.0
2020-06-16 15:20:00,192.49,193.2,192.49,192.93,13309.0,177.9708,178.6273,177.9708,178.3776,13309.0
2020-06-16 15:25:00,192.81,193.34,192.81,193.13,15637.0,178.2667,178.7567,178.2667,178.5625,15637.0
2020-06-16 15:30:00,193.15,193.75,192.94,193.47,16120.0,178.581,179.1358,178.3869,178.8769,16120.0
2020-06-16 15:35:00,193.47,193.47,192.77,192.79,17977.0,178.8769,178.8769,178.2297,178.2482,17977.0
2020-06-16 15:40:00,192.76,192.92,192.28,192.31,24785.0,178.2205,178.3684,177.7767,177.8044,24785.0
2020-06-16 15:45:00,192.33,192.75,192.09,192.45,25303.0,177.8229,178.2112,177.601,177.9338,25303.0
2020-06-16 15:50:00,192.67,192.88,191.66,191.88,25868.0,178.1372,178.3314,177.2034,177.4068,25868.0
2020-06-16 15:55:00,191.82,193.1,191.73,193.1,53585.0,177.3514,178.5348,177.2681,178.5348,53585.0
2020-06-17 09:30:00,194.52,194.99,193.18,194.32,26534.0,179.8477,180.2823,178.6088,179.6628,26534.0
2020-06-17 09:35:00,194.46,194.66,193.79,194.46,11980.0,179.7922,179.9771,179.1728,179.7922,11980.0
2020-06-17 09:40:00,194.51,194.51,194.08,194.33,12288.0,179.8385,179.8385,179.4409,179.672,12288.0
2020-06-17 09:45:00,194.33,194.36,192.62,193.55,14569.0,179.672,179.6998,178.091,178.9509,14569.0
2020-06-17 09:50:00,193.42,194.16,193.31,193.73,6500.0,178.8307,179.5149,178.729,179.1173,6500.0
2020-06-17 09:55:00,193.64,193.64,192.23,192.93,13963.0,179.0341,179.0341,177.7304,178.3776,13963.0
2020-06-17 10:00:00,193.06,193.63,192.96,193.0,13896.0,178.4978,179.0248,178.4054,178.4424,13896.0
2020-06-17 10:05:00,193.0,193.26,192.77,192.87,10558.0,178.4424,178.6827,178.2297,178.3222,10558.0
2020-06-17 10:10:00,192.78,193.41,192.78,192.87,5835.0,178.2389,178.8214,178.2389,178.3222,5835.0
2020-06-17 10:15:00,192.94,193.33,191.74,191.76,6396.0,178.3869,178.7475,177.2774,177.2959,6396.0
2020-06-17 10:20:00,191.65,192.29,191.65,191.95,7091.0,177.1942,177.7859,177.1942,177.4716,7091.0
2020-06-17 10:25:00,191.71,191.94,191.2,191.44,9634.0,177.2497,177.4623,176.7781,177.0,9634.0
2020-06-17 10:30:00,191.61,191.88,191.03,191.46,6601.0,177.1572,177.4068,176.6209,177.0185,6601.0
2020-06-17 10:35:00,191.44,191.97,191.27,191.66,10540.0,177.0,177.49,176.8428,177.2034,10540.0
2020-06-17 10:40:00,191.64,191.87,191.27,191.87,5046.0,177.1849,177.3976,176.8428,177.3976,5046.0
2020-06-17 10:45:00,192.1,192.15,191.45,191.65,6325.0,177.6102,177.6565,177.0093,177.1942,6325.0
2020-06-17 10:50:00,191.68,192.34,191.63,192.34,6699.0,177.2219,177.8321,177.1757,177.8321,6699.0
2020-06-17 10:55:00,192.36,192.72,192.19,192.46,6789.0,177.8506,178.1835,177.6935,177.9431,6789.0
2020-06-17 11:00:00,192.31,192.41,191.99,192.21,8765.0,177.8044,177.8969,177.5085,177.7119,8765.0
2020-06-17 11:05:00,192.15,192.58,192.15,192.19,4868.0,177.6565,178.054,177.6565,177.6935,4868.0
2020-06-17 11:10:00,192.19,192.35,191.55,191.76,3801.0,177.6935,177.8414,177.1017,177.2959,3801.0
2020-06-17 11:15:00,191.7,191.7,191.22,191.44,5653.0,177.2404,177.2404,176.7966,177.0,5653.0
2020-06-17 11:20:00,191.32,191.32,190.99,191.0,8219.0,176.8891,176.8891,176.584,176.5932,8219.0
2020-06-17 11:25:00,191.06,191.18,190.92,190.94,7575.0,176.6487,176.7596,176.5192,176.5377,7575.0
2020-06-17 11:30:00,190.94,191.11,190.83,191.03,10884.0,176.5377,176.6949,176.436,176.6209,10884.0
2020-06-17 11:35:00,190.99,191.25,190.84,191.15,9537.0,176.584,176.8244,176.4453,176.7319,9537.0
2020-06-17 11:40:00,191.1,191.73,191.1,191.67,5063.0,176.6857,177.2681,176.6857,177.2127,5063.0
2020-06-17 11:45:00,191.74,191.97,191.68,191.88,3090.0,177.2774,177.49,177.2219,177.4068,3090.0
2020-06-17 11:50:00,191.95,192.14,191.83,192.01,4750.0,177.4716,177.6472,177.3606,177.527,4750.0
2020-06-17 11:55:00,192.07,192.64,192.07,192.45,2412.0,177.5825,178.1095,177.5825,177.9338,2412.0
2020-06-17 12:00:00,192.54,192.55,192.05,192.16,4967.0,178.0171,178.0263,177.564,177.6657,4967.0
2020-06-17 12:05:00,192.17,192.87,192.17,192.82,3367.0,177.675,178.3222,177.675,178.2759,3367.0
2020-06-17 12:10:00,193.07,193.07,192.46,192.62,5698.0,178.5071,178.5071,177.9431,178.091,5698.0
2020-06-17 12:15:00,192.47,192.72,192.4,192.46,2621.0,177.9523,178.1835,177.8876,177.9431,2621.0
2020-06-17 12:20:00,192.53,192.91,192.33,192.91,3988.0,178.0078,178.3591,177.8229,178.3591,3988.0
2020-06-17 12:25:00,192.86,192.86,192.66,192.69,3627.0,178.3129,178.3129,178.128,178.1557,3627.0
2020-06-17 12:30:00,192.61,192.71,192.07,192.61,12003.0,178.0818,178.1742,177.5825,178.0818,12003.0
2020-06-17 12:35:00,192.6,192.82,192.51,192.75,2300.0,178.0725,178.2759,177.9893,178.2112,2300.0
2020-06-17 12:40:00,192.68,192.77,192.51,192.77,2695.0,178.1465,178.2297,177.9893,178.2297,2695.0
2020-06-17 12:45:00,192.69,192.76,192.31,192.44,6687.0,178.1557,178.2205,177.8044,177.9246,6687.0
2020-06-17 12:50:00,192.44,192.64,192.43,192.57,3900.0,177.9246,178.1095,177.9153,178.0448,3900.0
2020-06-17 12:55:00,192.48,192.9,192.38,192.9,2684.0,177.9616,178.3499,177.8691,178.3499,2684.0
2020-06-17 13:00:00,192.97,193.35,192.94,193.34,3000.0,178.4146,178.766,178.3869,178.7567,3000.0
2020-06-17 13:05:00,193.37,193.37,193.14,193.3,4521.0,178.7844,178.7844,178.5718,178.7197,4521.0
2020-06-17 13:10:00,193.24,193.29,193.12,193.21,2940.0,178.6643,178.7105,178.5533,178.6365,2940.0
2020-06-17 13:15:00,193.21,193.3,193.02,193.11,3005.0,178.6365,178.7197,178.4608,178.5441,3005.0
2020-06-17 13:20:00,193.1,193.42,193.1,193.23,4888.0,178.5348,178.8307,178.5348,178.655,4888.0
2020-06-17 13:25:00,193.24,193.5,193.24,193.42,2110.0,178.6643,178.9046,178.6643,178.8307,2110.0
2020-06-17 13:30:00,193.48,193.48,193.16,193.27,2050.0,178.8862,178.8862,178.5903,178.692,2050.0
2020-06-17 13:35:00,193.2,193.8,193.2,193.76,5196.0,178.6273,179.182,178.6273,179.145,5196.0
2020-06-17 13:40:00,193.8,193.9,193.69,193.8,3200.0,179.182,179.2745,179.0803,179.182,3200.0
2020-06-17 13:45:00,193.71,193.79,193.61,193.77,1300.0,179.0988,179.1728,179.0063,179.1543,1300.0
2020-06-17 13:50:00,193.76,194.07,193.71,193.97,3025.0,179.145,179.4316,179.0988,179.3392,3025.0
2020-06-17 13:55:00,194.04,194.07,193.51,193.7,5612.0,179.4039,179.4316,178.9139,179.0896,5612.0
2020-06-17 14:00:00,193.62,193.74,193.35,193.41,5072.0,179.0156,179.1265,178.766,178.8214,5072.0
2020-06-17 14:05:00,193.49,193.74,193.4,193.74,2952.0,178.8954,179.1265,178.8122,179.1265,2952.0
2020-06-17 14:10:00,193.87,194.01,193.77,193.79,3425.0,179.2467,179.3762,179.1543,179.1728,3425.0
2020-06-17 14:15:00,193.82,193.82,193.39,193.39,5139.0,179.2005,179.2005,178.8029,178.8029,5139.0
2020-06-17 14:20:00,193.36,193.42,193.09,193.2,4300.0,178.7752,178.8307,178.5256,178.6273,4300.0
2020-06-17 14:25:00,193.21,193.48,193.05,193.21,4203.0,178.6365,178.8862,178.4886,178.6365,4203.0
2020-06-17 14:30:00,193.3,193.33,193.14,193.21,2754.0,178.7197,178.7475,178.5718,178.6365,2754.0
2020-06-17 14:35:00,193.21,193.49,193.17,193.49,4753.0,178.6365,178.8954,178.5995,178.8954,4753.0
2020-06-17 14:40:00,193.57,194.07,193.5,193.52,5705.0,178.9694,179.4316,178.9046,178.9231,5705.0
2020-06-17 14:45:00,193.54,193.8,193.44,193.54,3787.0,178.9416,179.182,178.8492,178.9416,3787.0
2020-06-17 14:50:00,193.58,193.88,193.45,193.46,3485.0,178.9786,179.256,178.8584,178.8677,3485.0
2020-06-17 14:55:00,193.5,193.55,193.03,193.06,6114.0,178.9046,178.9509,178.4701,178.4978,6114.0
2020-06-17 15:00:00,192.92,192.94,192.67,192.79,6329.0,178.3684,178.3869,178.1372,178.2482,6329.0
2020-06-17 15:05:00,192.91,193.02,192.75,192.83,5238.0,178.3591,178.4608,178.2112,178.2852,5238.0
2020-06-17 15:10:00,192.8,192.8,192.42,192.63,4208.0,178.2574,178.2574,177.9061,178.1003,4208.0
2020-06-17 15:15:00,192.58,192.74,192.36,192.5,4906.0,178.054,178.202,177.8506,177.9801,4906.0
2020-06-17 15:20:00,192.45,192.72,192.03,192.22,7932.0,177.9338,178.1835,177.5455,177.7212,7932.0
2020-06-17 15:25:00,192.25,192.28,191.81,192.28,8635.0,177.7489,177.7767,177.3421,177.7767,8635.0
2020-06-17 15:30:00,192.14,192.16,191.81,192.14,12482.0,177.6472,177.6657,177.3421,177.6472,12482.0
2020-06-17 15:35:00,192.07,192.14,191.57,191.77,11494.0,177.5825,177.6472,177.1202,177.3051,11494.0
2020-06-17 15:40:00,191.83,191.83,191.16,191.29,16894.0,177.3606,177.3606,176.7411,176.8613,16894.0
2020-06-17 15:45:00,191.29,191.82,191.06,191.29,20639.0,176.8613,177.3514,176.6487,176.8613,20639.0
2020-06-17 15:50:00,191.45,192.13,191.39,191.75,17271.0,177.0093,177.638,176.9538,177.2866,17271.0
2020-06-17 15:55:00,191.74,191.94,191.46,191.74,37498.0,177.2774,177.4623,177.0185,177.2774,37498.0
2020-06-18 09:30:00,190.36,190.77,188.56,188.56,21443.0,176.0015,176.3806,174.3373,174.3373,21443.0
2020-06-18 09:35:00,188.71,188.74,187.28,188.54,10125.0,174.4759,174.5037,173.1538,174.3188,10125.0
2020-06-18 09:40:00,188.73,189.45,188.62,189.3,12611.0,174.4944,175.1601,174.3927,175.0214,12611.0
2020-06-18 09:45:00,189.29,189.51,189.0,189.35,5129.0,175.0122,175.2156,174.7441,175.0677,5129.0
2020-06-18 09:50:00,189.4,189.78,188.93,188.93,4048.0,175.1139,175.4652,174.6793,174.6793,4048.0
2020-06-18 09:55:00,189.0,189.0,188.59,188.71,6183.0,174.7441,174.7441,174.365,174.4759,6183.0
2020-06-18 10:00:00,188.87,189.11,188.58,189.1,8785.0,174.6239,174.8458,174.3557,174.8365,8785.0
2020-06-18 10:05:00,189.26,189.51,188.94,189.27,10973.0,174.9845,175.2156,174.6886,174.9937,10973.0
2020-06-18 10:10:00,189.28,189.41,189.08,189.28,8039.0,175.0029,175.1231,174.818,175.0029,8039.0
2020-06-18 10:15:00,189.24,189.27,189.0,189.25,7916.0,174.966,174.9937,174.7441,174.9752,7916.0
2020-06-18 10:20:00,189.25,189.39,188.84,188.95,22291.0,174.9752,175.1047,174.5961,174.6978,22291.0
2020-06-18 10:25:00,188.91,189.39,188.9,189.21,7427.0,174.6609,175.1047,174.6516,174.9382,7427.0
2020-06-18 10:30:00,189.27,189.92,189.09,189.92,9393.0,174.9937,175.5947,174.8273,175.5947,9393.0
2020-06-18 10:35:00,190.06,190.7,190.06,190.56,20759.0,175.7241,176.3158,175.7241,176.1864,20759.0
2020-06-18 10:40:00,190.7,190.7,189.99,190.05,8243.0,176.3158,176.3158,175.6594,175.7149,8243.0
2020-06-18 10:45:00,190.04,190.54,189.91,190.28,4300.0,175.7056,176.1679,175.5854,175.9275,4300.0
2020-06-18 10:50:00,190.39,190.48,189.56,189.56,5494.0,176.0292,176.1124,175.2618,175.2618,5494.0
2020-06-18 10:55:00,189.64,190.21,189.57,189.9,14858.0,175.3358,175.8628,175.2711,175.5762,14858.0
2020-06-18 11:00:00,189.9,189.92,189.6,189.67,8967.0,175.5762,175.5947,175.2988,175.3635,8967.0
2020-06-18 11:05:00,189.7,189.71,189.25,189.27,4686.0,175.3913,175.4005,174.9752,174.9937,4686.0
2020-06-18 11:10:00,189.37,189.88,189.37,189.88,5909.0,175.0862,175.5577,175.0862,175.5577,5909.0
2020-06-18 11:15:00,189.88,190.2,189.86,189.94,17296.0,175.5577,175.8536,175.5392,175.6132,17296.0
2020-06-18 11:20:00,189.88,189.95,189.49,189.5,4372.0,175.5577,175.6224,175.1971,175.2064,4372.0
2020-06-18 11:25:00,189.46,189.84,189.25,189.84,6303.0,175.1694,175.5207,174.9752,175.5207,6303.0
2020-06-18 11:30:00,189.78,190.11,189.75,189.85,6046.0,175.4652,175.7703,175.4375,175.53,6046.0
2020-06-18 11:35:00,189.82,189.83,189.38,189.49,7734.0,175.5022,175.5115,175.0954,175.1971,7734.0
2020-06-18 11:40:00,189.39,189.46,189.13,189.13,5904.0,175.1047,175.1694,174.8643,174.8643,5904.0
2020-06-18 11:45:00,189.21,189.47,189.21,189.41,5242.0,174.9382,175.1786,174.9382,175.1231,5242.0
2020-06-18 11:50:00,189.41,189.55,189.02,189.04,6135.0,175.1231,175.2526,174.7626,174.7811,6135.0
2020-06-18 11:55:00,188.92,189.3,188.92,189.07,5177.0,174.6701,175.0214,174.6701,174.8088,5177.0
2020-06-18 12:00:00,189.11,189.38,188.83,188.96,4648.0,174.8458,175.0954,174.5869,174.7071,4648.0
2020-06-18 12:05:00,188.94,189.28,188.93,189.28,6552.0,174.6886,175.0029,174.6793,175.0029,6552.0
2020-06-18 12:10:00,189.2,189.47,189.17,189.46,2124.0,174.929,175.1786,174.9012,175.1694,2124.0
2020-06-18 12:15:00,189.44,189.48,189.23,189.37,3159.0,175.1509,175.1879,174.9567,175.0862,3159.0
2020-06-18 12:20:00,189.37,189.67,189.37,189.58,4101.0,175.0862,175.3635,175.0862,175.2803,4101.0
2020-06-18 12:25:00,189.61,190.1,189.57,189.98,6409.0,175.3081,175.7611,175.2711,175.6501,6409.0
2020-06-18 12:30:00,189.92,189.94,189.75,189.75,3180.0,175.5947,175.6132,175.4375,175.4375,3180.0
2020-06-18 12:35:00,189.72,189.97,189.62,189.74,6773.0,175.4098,175.6409,175.3173,175.4283,6773.0
2020-06-18 12:40:00,189.87,189.92,189.61,189.87,4261.0,175.5484,175.5947,175.3081,175.5484,4261.0
2020-06-18 12:45:00,189.78,190.15,189.78,190.15,4018.0,175.4652,175.8073,175.4652,175.8073,4018.0
2020-06-18 12:50:00,190.08,190.2,189.94,190.13,2852.0,175.7426,175.8536,175.6132,175.7888,2852.0
2020-06-18 12:55:00,190.19,190.33,190.08,190.17,5080.0,175.8443,175.9737,175.7426,175.8258,5080.0
2020-06-18 13:00:00,190.3,190.4,190.15,190.25,4944.0,175.946,176.0385,175.8073,175.8998,4944.0
2020-06-18 13:05:00,190.25,190.28,190.0,190.21,4761.0,175.8998,175.9275,175.6686,175.8628,4761.0
2020-06-18 13:10:00,190.28,190.64,190.28,190.56,5992.0,175.9275,176.2604,175.9275,176.1864,5992.0
2020-06-18 13:15:00,190.52,190.53,190.18,190.21,4096.0,176.1494,176.1587,175.8351,175.8628,4096.0
2020-06-18 13:20:00,190.27,190.34,190.04,190.04,2578.0,175.9183,175.983,175.7056,175.7056,2578.0
2020-06-18 13:25:00,190.0,190.12,189.83,190.07,4919.0,175.6686,175.7796,175.5115,175.7334,4919.0
2020-06-18 13:30:00,190.14,190.33,190.1,190.22,1970.0,175.7981,175.9737,175.7611,175.872,1970.0
2020-06-18 13:35:00,190.2,190.32,190.01,190.32,4200.0,175.8536,175.9645,175.6779,175.9645,4200.0
2020-06-18 13:40:00,190.38,190.39,190.13,190.13,1943.0,176.02,176.0292,175.7888,175.7888,1943.0
2020-06-18 13:45:00,190.11,190.11,189.86,190.0,7952.0,175.7703,175.7703,175.5392,175.6686,7952.0
2020-06-18 13:50:00,190.14,190.16,189.86,189.86,4614.0,175.7981,175.8166,175.5392,175.5392,4614.0
2020-06-18 13:55:00,189.93,190.08,189.88,190.08,5104.0,175.6039,175.7426,175.5577,175.7426,5104.0
2020-06-18 14:00:00,190.05,190.07,189.62,189.62,4950.0,175.7149,175.7334,175.3173,175.3173,4950.0
2020-06-18 14:05:00,189.69,189.69,189.13,189.41,5795.0,175.382,175.382,174.8643,175.1231,5795.0
2020-06-18 14:10:00,189.36,189.38,189.1,189.36,5731.0,175.0769,175.0954,174.8365,175.0769,5731.0
2020-06-18 14:15:00,189.39,189.4,189.02,189.4,5244.0,175.1047,175.1139,174.7626,175.1139,5244.0
2020-06-18 14:20:00,189.4,189.52,189.26,189.52,5436.0,175.1139,175.2248,174.9845,175.2248,5436.0
2020-06-18 14:25:00,189.64,189.8,189.63,189.76,7586.0,175.3358,175.4837,175.3265,175.4467,7586.0
2020-06-18 14:30:00,189.77,190.11,189.51,190.02,7099.0,175.456,175.7703,175.2156,175.6871,7099.0
2020-06-18 14:35:00,189.91,189.97,189.71,189.9,4538.0,175.5854,175.6409,175.4005,175.5762,4538.0
2020-06-18 14:40:00,189.91,189.97,189.51,189.63,12756.0,175.5854,175.6409,175.2156,175.3265,12756.0
2020-06-18 14:45:00,189.72,189.84,189.66,189.69,4284.0,175.4098,175.5207,175.3543,175.382,4284.0
2020-06-18 14:50:00,189.64,189.89,189.64,189.89,6615.0,175.3358,175.5669,175.3358,175.5669,6615.0
2020-06-18 14:55:00,189.86,189.95,189.56,189.56,7340.0,175.5392,175.6224,175.2618,175.2618,7340.0
2020-06-18 15:00:00,189.55,189.65,189.4,189.45,9135.0,175.2526,175.345,175.1139,175.1601,9135.0
2020-06-18 15:05:00,189.39,189.85,189.38,189.85,5891.0,175.1047,175.53,175.0954,175.53,5891.0
2020-06-18 15:10:00,189.82,189.86,189.4,189.5,9003.0,175.5022,175.5392,175.1139,175.2064,9003.0
2020-06-18 15:15:00,189.57,189.85,189.46,189.65,14297.0,175.2711,175.53,175.1694,175.345,14297.0
2020-06-18 15:20:00,189.6,189.78,189.49,189.65,35249.0,175.2988,175.4652,175.1971,175.345,35249.0
2020-06-18 15:25:00,189.68,189.73,189.48,189.67,13367.0,175.3728,175.419,175.1879,175.3635,13367.0
2020-06-18 15:30:00,189.68,189.75,189.25,189.34,20795.0,175.3728,175.4375,174.9752,175.0584,20795.0
2020-06-18 15:35:00,189.37,189.56,189.17,189.31,17272.0,175.0862,175.2618,174.9012,175.0307,17272.0
2020-06-18 15:40:00,189.27,189.41,189.11,189.17,25582.0,174.9937,175.1231,174.8458,174.9012,25582.0
2020-06-18 15:45:00,189.16,189.38,188.87,189.26,29926.0,174.892,175.0954,174.6239,174.9845,29926.0
2020-06-18 15:50:00,189.02,189.3,188.81,189.27,43344.0,174.7626,175.0214,174.5684,174.9937,43344.0
2020-06-18 15:55:00,189.31,190.13,189.1,189.77,92970.0,175.0307,175.7888,174.8365,175.456,92970.0
2020-06-19 09:30:00,194.08,194.37,192.5,193.68,211885.0,179.4409,179.709,177.9801,179.0711,211885.0
2020-06-19 09:35:00,193.7,194.8,193.7,194.8,11017.0,179.0896,180.1066,179.0896,180.1066,11017.0
2020-06-19 09:40:00,194.66,195.19,193.9,194.29,22142.0,179.9771,180.4672,179.2745,179.6351,22142.0
2020-06-19 09:45:00,194.3,194.55,193.69,194.34,21419.0,179.6443,179.8754,179.0803,179.6813,21419.0
2020-06-19 09:50:00,194.19,194.39,193.91,194.26,12712.0,179.5426,179.7275,179.2837,179.6073,12712.0
2020-06-19 09:55:00,194.36,194.49,193.82,194.02,22331.0,179.6998,179.82,179.2005,179.3854,22331.0
2020-06-19 10:00:00,193.97,194.44,193.97,194.44,12085.0,179.3392,179.7737,179.3392,179.7737,12085.0
2020-06-19 10:05:00,194.44,194.58,194.19,194.32,9899.0,179.7737,179.9032,179.5426,179.6628,9899.0
2020-06-19 10:10:00,194.39,194.39,193.95,194.32,8723.0,179.7275,179.7275,179.3207,179.6628,8723.0
2020-06-19 10:15:00,194.26,194.81,194.22,194.65,10962.0,179.6073,180.1158,179.5703,179.9679,10962.0
2020-06-19 10:20:00,194.73,195.43,194.73,195.38,8819.0,180.0419,180.6891,180.0419,180.6428,8819.0
2020-06-19 10:25:00,195.49,195.88,195.44,195.79,11901.0,180.7445,181.1051,180.6983,181.0219,11901.0
2020-06-19 10:30:00,195.8,195.9,195.38,195.81,17798.0,181.0312,181.1236,180.6428,181.0404,17798.0
2020-06-19 10:35:00,195.94,196.17,195.45,195.71,6567.0,181.1606,181.3732,180.7076,180.9479,6567.0
2020-06-19 10:40:00,195.63,195.95,195.46,195.61,8382.0,180.874,181.1698,180.7168,180.8555,8382.0
2020-06-19 10:45:00,195.61,196.37,195.47,196.3,14034.0,180.8555,181.5582,180.726,181.4934,14034.0
2020-06-19 10:50:00,196.27,196.85,195.92,196.85,9636.0,181.4657,182.002,181.1421,182.002,9636.0
2020-06-19 10:55:00,196.73,196.75,195.84,196.11,6695.0,181.891,181.9095,181.0681,181.3178,6695.0
2020-06-19 11:00:00,195.98,196.31,195.98,196.3,4279.0,181.1976,181.5027,181.1976,181.4934,4279.0
2020-06-19 11:05:00,196.21,196.42,196.08,196.08,5682.0,181.4102,181.6044,181.29,181.29,5682.0
2020-06-19 11:10:00,196.02,196.63,196.01,196.18,6743.0,181.2346,181.7986,181.2253,181.3825,6743.0
2020-06-19 11:15:00,196.12,196.29,195.24,195.43,11868.0,181.327,181.4842,180.5134,180.6891,11868.0
2020-06-19 11:20:00,195.24,195.75,195.08,195.38,11302.0,180.5134,180.9849,180.3655,180.6428,11302.0
2020-06-19 11:25:00,195.29,195.37,195.13,195.17,7254.0,180.5596,180.6336,180.4117,180.4487,7254.0
2020-06-19 11:30:00,195.25,195.31,195.01,195.26,4302.0,180.5226,180.5781,180.3007,180.5319,4302.0
2020-06-19 11:35:00,195.27,195.33,194.91,194.96,6375.0,180.5411,180.5966,180.2083,180.2545,6375.0
2020-06-19 11:40:00,195.0,195.05,194.0,194.01,15944.0,180.2915,180.3377,179.3669,179.3762,15944.0
2020-06-19 11:45:00,194.12,194.72,194.09,194.41,5605.0,179.4779,180.0326,179.4501,179.746,5605.0
2020-06-19 11:50:00,194.34,194.45,194.17,194.25,7295.0,179.6813,179.783,179.5241,179.5981,7295.0
2020-06-19 11:55:00,194.22,194.22,193.78,193.87,5589.0,179.5703,179.5703,179.1635,179.2467,5589.0
2020-06-19 12:00:00,193.86,193.94,193.63,193.68,5035.0,179.2375,179.3115,179.0248,179.0711,5035.0
2020-06-19 12:05:00,193.62,193.62,193.28,193.48,3660.0,179.0156,179.0156,178.7012,178.8862,3660.0
2020-06-19 12:10:00,193.51,194.02,192.77,192.91,11519.0,178.9139,179.3854,178.2297,178.3591,11519.0
2020-06-19 12:15:00,192.68,193.11,191.95,191.95,8174.0,178.1465,178.5441,177.4716,177.4716,8174.0
2020-06-19 12:20:00,191.47,192.44,191.37,191.69,5370.0,177.0278,177.9246,176.9353,177.2312,5370.0
2020-06-19 12:25:00,191.94,192.07,191.56,192.0,3924.0,177.4623,177.5825,177.111,177.5178,3924.0
2020-06-19 12:30:00,192.17,192.43,192.03,192.03,3930.0,177.675,177.9153,177.5455,177.5455,3930.0
2020-06-19 12:35:00,191.94,192.29,191.87,192.08,6810.0,177.4623,177.7859,177.3976,177.5917,6810.0
2020-06-19 12:40:00,192.0,192.23,191.65,191.89,5328.0,177.5178,177.7304,177.1942,177.4161,5328.0
2020-06-19 12:45:00,191.82,192.66,191.67,192.66,6089.0,177.3514,178.128,177.2127,178.128,6089.0
2020-06-19 12:50:00,192.6,192.73,192.38,192.43,7990.0,178.0725,178.1927,177.8691,177.9153,7990.0
2020-06-19 12:55:00,192.42,193.12,192.42,193.04,6168.0,177.9061,178.5533,177.9061,178.4793,6168.0
2020-06-19 13:00:00,192.88,193.05,192.65,192.8,5263.0,178.3314,178.4886,178.1188,178.2574,5263.0
2020-06-19 13:05:00,192.85,192.86,192.28,192.28,8304.0,178.3037,178.3129,177.7767,177.7767,8304.0
2020-06-19 13:10:00,192.43,192.67,192.26,192.47,5072.0,177.9153,178.1372,177.7582,177.9523,5072.0
2020-06-19 13:15:00,192.52,192.54,192.04,192.07,4447.0,177.9986,178.0171,177.5548,177.5825,4447.0
2020-06-19 13:20:00,192.09,192.14,191.73,191.81,4449.0,177.601,177.6472,177.2681,177.3421,4449.0
2020-06-19 13:25:00,191.84,192.33,191.78,192.28,4317.0,177.3699,177.8229,177.3144,177.7767,4317.0
2020-06-19 13:30:00,192.22,192.22,191.57,191.6,4231.0,177.7212,177.7212,177.1202,177.148,4231.0
2020-06-19 13:35:00,191.54,192.59,191.54,192.59,3152.0,177.0925,178.0633,177.0925,178.0633,3152.0
2020-06-19 13:40:00,192.43,192.56,192.13,192.46,4067.0,177.9153,178.0355,177.638,177.9431,4067.0
2020-06-19 13:45:00,192.48,192.57,191.83,191.98,3636.0,177.9616,178.0448,177.3606,177.4993,3636.0
2020-06-19 13:50:00,192.12,192.18,191.8,191.8,4521.0,177.6287,177.6842,177.3329,177.3329,4521.0
2020-06-19 13:55:00,191.92,192.15,191.46,191.47,8387.0,177.4438,177.6565,177.0185,177.0278,8387.0
2020-06-19 14:00:00,191.44,192.03,191.36,191.49,8940.0,177.0,177.5455,176.9261,177.0463,8940.0
2020-06-19 14:05:00,191.45,191.52,190.75,191.02,10625.0,177.0093,177.074,176.3621,176.6117,10625.0
2020-06-19 14:10:00,191.18,191.29,190.84,191.18,8396.0,176.7596,176.8613,176.4453,176.7596,8396.0
2020-06-19 14:15:00,191.08,191.62,191.05,191.31,8803.0,176.6672,177.1664,176.6394,176.8798,8803.0
2020-06-19 14:20:00,191.16,191.55,190.91,191.55,4858.0,176.7411,177.1017,176.51,177.1017,4858.0
2020-06-19 14:25:00,191.57,191.61,191.23,191.4,6877.0,177.1202,177.1572,176.8059,176.963,6877.0
2020-06-19 14:30:00,191.32,191.98,191.2,191.82,6892.0,176.8891,177.4993,176.7781,177.3514,6892.0
2020-06-19 14:35:00,191.83,192.22,191.83,192.22,5311.0,177.3606,177.7212,177.3606,177.7212,5311.0
2020-06-19 14:40:00,192.12,192.32,191.83,192.32,12910.0,177.6287,177.8136,177.3606,177.8136,12910.0
2020-06-19 14:45:00,192.26,192.52,192.19,192.24,6595.0,177.7582,177.9986,177.6935,177.7397,6595.0
2020-06-19 14:50:00,192.33,192.57,192.13,192.37,5675.0,177.8229,178.0448,177.638,177.8599,5675.0
2020-06-19 14:55:00,192.3,192.81,192.25,192.7,6927.0,177.7952,178.2667,177.7489,178.165,6927.0
2020-06-19 15:00:00,192.63,192.72,192.51,192.54,11470.0,178.1003,178.1835,177.9893,178.0171,11470.0
2020-06-19 15:05:00,192.53,192.65,192.37,192.37,7422.0,178.0078,178.1188,177.8599,177.8599,7422.0
2020-06-19 15:10:00,192.37,192.78,191.86,192.44,13563.0,177.8599,178.2389,177.3883,177.9246,13563.0
2020-06-19 15:15:00,192.43,193.23,192.43,193.22,11318.0,177.9153,178.655,177.9153,178.6458,11318.0
2020-06-19 15:20:00,193.14,193.34,192.96,193.01,7892.0,178.5718,178.7567,178.4054,178.4516,7892.0
2020-06-19 15:25:00,192.95,193.05,192.7,192.76,12878.0,178.3961,178.4886,178.165,178.2205,12878.0
2020-06-19 15:30:00,192.74,193.1,192.54,193.1,14327.0,178.202,178.5348,178.0171,178.5348,14327.0
2020-06-19 15:35:00,193.03,193.03,192.41,192.56,17111.0,178.4701,178.4701,177.8969,178.0355,17111.0
2020-06-19 15:40:00,192.56,193.0,192.56,192.86,17563.0,178.0355,178.4424,178.0355,178.3129,17563.0
2020-06-19 15:45:00,192.83,193.11,191.61,191.97,25640.0,178.2852,178.5441,177.1572,177.49,25640.0
2020-06-19 15:50:00,192.17,192.72,191.93,192.3,49848.0,177.675,178.1835,177.4531,177.7952,49848.0
2020-06-19 15:55:00,192.28,192.39,191.32,191.52,78470.0,177.7767,177.8784,176.8891,177.074,78470.0
2020-06-22 09:30:00,190.29,191.32,189.97,189.97,20204.0,175.9368,176.8891,175.6409,175.6409,20204.0
2020-06-22 09:35:00,189.96,189.98,188.2,188.56,13766.0,175.6317,175.6501,174.0044,174.3373,13766.0
2020-06-22 09:40:00,188.75,189.41,188.56,188.98,8311.0,174.5129,175.1231,174.3373,174.7256,8311.0
2020-06-22 09:45:00,189.06,189.58,188.9,189.15,7068.0,174.7995,175.2803,174.6516,174.8828,7068.0
2020-06-22 09:50:00,189.17,189.17,188.58,188.67,17814.0,174.9012,174.9012,174.3557,174.439,17814.0
2020-06-22 09:55:00,188.58,189.67,188.5,189.62,14119.0,174.3557,175.3635,174.2818,175.3173,14119.0
2020-06-22 10:00:00,189.71,190.07,189.2,189.98,26379.0,175.4005,175.7334,174.929,175.6501,26379.0
2020-06-22 10:05:00,189.97,190.72,189.77,190.52,8733.0,175.6409,176.3343,175.456,176.1494,8733.0
2020-06-22 10:10:00,190.36,190.68,190.06,190.06,24693.0,176.0015,176.2973,175.7241,175.7241,24693.0
2020-06-22 10:15:00,190.05,190.23,189.59,189.61,5541.0,175.7149,175.8813,175.2896,175.3081,5541.0
2020-06-22 10:20:00,189.5,189.68,189.41,189.5,8954.0,175.2064,175.3728,175.1231,175.2064,8954.0
2020-06-22 10:25:00,189.53,189.69,189.34,189.64,10308.0,175.2341,175.382,175.0584,175.3358,10308.0
2020-06-22 10:30:00,189.68,189.68,189.13,189.13,8827.0,175.3728,175.3728,174.8643,174.8643,8827.0
2020-06-22 10:35:00,189.17,189.34,188.88,189.25,8432.0,174.9012,175.0584,174.6331,174.9752,8432.0
2020-06-22 10:40:00,189.25,189.38,188.39,188.53,12115.0,174.9752,175.0954,174.1801,174.3095,12115.0
2020-06-22 10:45:00,188.57,188.64,188.06,188.06,16779.0,174.3465,174.4112,173.875,173.875,16779.0
2020-06-22 10:50:00,188.13,188.72,188.09,188.35,8077.0,173.9397,174.4852,173.9027,174.1431,8077.0
2020-06-22 10:55:00,188.3,188.48,187.62,187.62,10430.0,174.0969,174.2633,173.4682,173.4682,10430.0
2020-06-22 11:00:00,187.5,188.0,187.17,187.94,14797.0,173.3572,173.8195,173.0521,173.764,14797.0
2020-06-22 11:05:00,188.03,188.5,187.88,188.35,7401.0,173.8472,174.2818,173.7085,174.1431,7401.0
2020-06-22 11:10:00,188.36,188.61,188.23,188.61,4229.0,174.1523,174.3835,174.0321,174.3835,4229.0
2020-06-22 11:15:00,188.62,189.21,188.62,189.18,5670.0,174.3927,174.9382,174.3927,174.9105,5670.0
2020-06-22 11:20:00,189.24,189.39,188.96,189.14,6836.0,174.966,175.1047,174.7071,174.8735,6836.0
2020-06-22 11:25:00,189.29,189.75,189.23,189.43,8601.0,175.0122,175.4375,174.9567,175.1416,8601.0
2020-06-22 11:30:00,189.5,189.5,189.0,189.41,4279.0,175.2064,175.2064,174.7441,175.1231,4279.0
2020-06-22 11:35:00,189.52,189.69,189.38,189.6,6900.0,175.2248,175.382,175.0954,175.2988,6900.0
2020-06-22 11:40:00,189.7,190.08,189.62,189.83,3822.0,175.3913,175.7426,175.3173,175.5115,3822.0
2020-06-22 11:45:00,189.78,189.95,189.68,189.94,3428.0,175.4652,175.6224,175.3728,175.6132,3428.0
2020-06-22 11:50:00,190.0,190.27,189.67,189.83,5796.0,175.6686,175.9183,175.3635,175.5115,5796.0
2020-06-22 11:55:00,189.86,190.05,189.77,189.86,5529.0,175.5392,175.7149,175.456,175.5392,5529.0
2020-06-22 12:00:00,190.1,190.59,190.01,190.51,4293.0,175.7611,176.2141,175.6779,176.1402,4293.0
2020-06-22 12:05:00,190.62,190.95,190.61,190.89,7775.0,176.2419,176.547,176.2326,176.4915,7775.0
2020-06-22 12:10:00,190.93,191.51,190.92,191.51,8830.0,176.5285,177.0647,176.5192,177.0647,8830.0
2020-06-22 12:15:00,191.42,191.69,191.23,191.51,12779.0,176.9815,177.2312,176.8059,177.0647,12779.0
2020-06-22 12:20:00,191.68,191.68,191.38,191.55,5266.0,177.2219,177.2219,176.9445,177.1017,5266.0
2020-06-22 12:25:00,191.66,191.75,191.51,191.75,5295.0,177.2034,177.2866,177.0647,177.2866,5295.0
2020-06-22 12:30:00,191.9,191.99,191.72,191.79,4849.0,177.4253,177.5085,177.2589,177.3236,4849.0
2020-06-22 12:35:00,191.87,191.89,191.66,191.78,3446.0,177.3976,177.4161,177.2034,177.3144,3446.0
2020-06-22 12:40:00,191.73,191.76,191.5,191.75,3101.0,177.2681,177.2959,177.0555,177.2866,3101.0
2020-06-22 12:45:00,191.82,192.34,191.82,192.22,5346.0,177.3514,177.8321,177.3514,177.7212,5346.0
2020-06-22 12:50:00,192.26,192.41,192.0,192.01,5717.0,177.7582,177.8969,177.5178,177.527,5717.0
2020-06-22 12:55:00,192.09,192.09,191.89,191.91,4124.0,177.601,177.601,177.4161,177.4346,4124.0
2020-06-22 13:00:00,191.91,192.28,191.86,192.1,4452.0,177.4346,177.7767,177.3883,177.6102,4452.0
2020-06-22 13:05:00,192.06,192.13,191.86,192.13,3810.0,177.5733,177.638,177.3883,177.638,3810.0
2020-06-22 13:10:00,192.09,192.11,191.96,191.96,4915.0,177.601,177.6195,177.4808,177.4808,4915.0
2020-06-22 13:15:00,191.92,192.07,191.75,191.83,6238.0,177.4438,177.5825,177.2866,177.3606,6238.0
2020-06-22 13:20:00,191.96,192.06,191.87,192.06,1833.0,177.4808,177.5733,177.3976,177.5733,1833.0
2020-06-22 13:25:00,192.13,192.13,191.82,191.88,3136.0,177.638,177.638,177.3514,177.4068,3136.0
2020-06-22 13:30:00,191.95,192.21,191.87,192.18,25596.0,177.4716,177.7119,177.3976,177.6842,25596.0
2020-06-22 13:35:00,192.22,192.22,191.74,191.85,39342.0,177.7212,177.7212,177.2774,177.3791,39342.0
2020-06-22 13:40:00,191.91,192.11,191.61,192.11,3301.0,177.4346,177.6195,177.1572,177.6195,3301.0
2020-06-22 13:45:00,192.15,192.27,192.12,192.21,3263.0,177.6565,177.7674,177.6287,177.7119,3263.0
2020-06-22 13:50:00,192.2,192.21,191.7,191.7,6212.0,177.7027,177.7119,177.2404,177.2404,6212.0
2020-06-22 13:55:00,191.65,191.86,191.42,191.6,25593.0,177.1942,177.3883,176.9815,177.148,25593.0
2020-06-22 14:00:00,191.63,191.63,191.01,191.08,6134.0,177.1757,177.1757,176.6025,176.6672,6134.0
2020-06-22 14:05:00,191.13,191.3,191.04,191.15,12658.0,176.7134,176.8706,176.6302,176.7319,12658.0
2020-06-22 14:10:00,191.1,191.1,190.53,190.77,5396.0,176.6857,176.6857,176.1587,176.3806,5396.0
2020-06-22 14:15:00,190.77,190.92,190.59,190.61,6731.0,176.3806,176.5192,176.2141,176.2326,6731.0
2020-06-22 14:20:00,190.63,190.9,190.46,190.9,8096.0,176.2511,176.5008,176.0939,176.5008,8096.0
2020-06-22 14:25:00,190.84,191.06,190.84,190.93,2546.0,176.4453,176.6487,176.4453,176.5285,2546.0
2020-06-22 14:30:00,191.01,191.12,190.85,191.0,5720.0,176.6025,176.7042,176.4545,176.5932,5720.0
2020-06-22 14:35:00,191.0,191.18,190.75,191.05,5926.0,176.5932,176.7596,176.3621,176.6394,5926.0
2020-06-22 14:40:00,191.02,191.04,190.76,190.92,6446.0,176.6117,176.6302,176.3713,176.5192,6446.0
2020-06-22 14:45:00,190.92,191.1,190.76,190.89,4913.0,176.5192,176.6857,176.3713,176.4915,4913.0
2020-06-22 14:50:00,190.85,191.14,190.78,190.95,6201.0,176.4545,176.7227,176.3898,176.547,6201.0
2020-06-22 14:55:00,191.05,191.52,191.02,191.31,7073.0,176.6394,177.074,176.6117,176.8798,7073.0
2020-06-22 15:00:00,191.25,191.29,191.16,191.21,16258.0,176.8244,176.8613,176.7411,176.7874,16258.0
2020-06-22 15:05:00,191.19,191.2,190.95,190.96,5613.0,176.7689,176.7781,176.547,176.5562,5613.0
2020-06-22 15:10:00,190.96,191.27,190.56,190.56,22041.0,176.5562,176.8428,176.1864,176.1864,22041.0
2020-06-22 15:15:00,190.57,190.68,190.39,190.46,12394.0,176.1956,176.2973,176.0292,176.0939,12394.0
2020-06-22 15:20:00,190.4,190.45,189.85,189.9,12552.0,176.0385,176.0847,175.53,175.5762,12552.0
2020-06-22 15:25:00,189.91,190.23,189.9,190.22,5715.0,175.5854,175.8813,175.5762,175.872,5715.0
2020-06-22 15:30:00,190.27,190.62,190.23,190.54,9407.0,175.9183,176.2419,175.8813,176.1679,9407.0
2020-06-22 15:35:00,190.52,190.52,190.12,190.44,12561.0,176.1494,176.1494,175.7796,176.0755,12561.0
2020-06-22 15:40:00,190.41,190.53,190.2,190.43,14789.0,176.0477,176.1587,175.8536,176.0662,14789.0
2020-06-22 15:45:00,190.39,190.64,190.04,190.08,24529.0,176.0292,176.2604,175.7056,175.7426,24529.0
2020-06-22 15:50:00,190.05,190.25,189.69,190.2,36070.0,175.7149,175.8998,175.382,175.8536,36070.0
2020-06-22 15:55:00,190.31,190.48,190.05,190.38,59524.0,175.9553,176.1124,175.7149,176.02,59524.0
2020-06-23 09:30:00,192.14,192.87,190.65,191.63,50857.0,177.6472,178.3222,176.2696,177.1757,50857.0
2020-06-23 09:35:00,191.63,191.98,191.01,191.91,44011.0,177.1757,177.4993,176.6025,177.4346,44011.0
2020-06-23 09:40:00,191.87,192.03,190.81,190.89,24399.0,177.3976,177.5455,176.4175,176.4915,24399.0
2020-06-23 09:45:00,190.91,190.91,189.64,189.96,14586.0,176.51,176.51,175.3358,175.6317,14586.0
2020-06-23 09:50:00,190.02,191.08,189.66,190.83,12867.0,175.6871,176.6672,175.3543,176.436,12867.0
2020-06-23 09:55:00,191.05,191.18,190.58,190.99,7727.0,176.6394,176.7596,176.2049,176.584,7727.0
2020-06-23 10:00:00,190.99,191.07,190.57,190.57,6812.0,176.584,176.6579,176.1956,176.1956,6812.0
2020-06-23 10:05:00,190.5,190.91,190.23,190.78,6914.0,176.1309,176.51,175.8813,176.3898,6914.0
2020-06-23 10:10:00,190.88,191.02,190.38,191.02,6979.0,176.4823,176.6117,176.02,176.6117,6979.0
2020-06-23 10:15:00,191.05,191.42,190.86,191.14,12949.0,176.6394,176.9815,176.4638,176.7227,12949.0
2020-06-23 10:20:00,191.28,191.52,191.18,191.49,11294.0,176.8521,177.074,176.7596,177.0463,11294.0
2020-06-23 10:25:00,191.52,191.59,191.3,191.48,7693.0,177.074,177.1387,176.8706,177.037,7693.0
2020-06-23 10:30:00,191.45,191.87,191.33,191.79,5885.0,177.0093,177.3976,176.8983,177.3236,5885.0
2020-06-23 10:35:00,191.79,191.79,191.49,191.55,5304.0,177.3236,177.3236,177.0463,177.1017,5304.0
2020-06-23 10:40:00,191.54,191.67,190.8,190.86,8907.0,177.0925,177.2127,176.4083,176.4638,8907.0
2020-06-23 10:45:00,190.84,190.9,190.1,190.54,6454.0,176.4453,176.5008,175.7611,176.1679,6454.0
2020-06-23 10:50:00,190.67,190.88,190.61,190.68,3256.0,176.2881,176.4823,176.2326,176.2973,3256.0
2020-06-23 10:55:00,190.63,190.76,190.38,190.7,15912.0,176.2511,176.3713,176.02,176.3158,15912.0
2020-06-23 11:00:00,190.66,191.03,190.36,191.03,5344.0,176.2789,176.6209,176.0015,176.6209,5344.0
2020-06-23 11:05:00,191.04,191.3,191.04,191.09,8004.0,176.6302,176.8706,176.6302,176.6764,8004.0
2020-06-23 11:10:00,191.1,191.44,190.99,191.44,10877.0,176.6857,177.0,176.584,177.0,10877.0
2020-06-23 11:15:00,191.45,191.97,191.42,191.85,6136.0,177.0093,177.49,176.9815,177.3791,6136.0
2020-06-23 11:20:00,191.9,192.77,191.77,192.77,3836.0,177.4253,178.2297,177.3051,178.2297,3836.0
2020-06-23 11:25:00,192.71,193.0,192.58,192.94,8789.0,178.1742,178.4424,178.054,178.3869,8789.0
2020-06-23 11:30:00,192.94,192.99,192.44,192.52,5637.0,178.3869,178.4331,177.9246,177.9986,5637.0
2020-06-23 11:35:00,192.56,192.7,192.42,192.62,2740.0,178.0355,178.165,177.9061,178.091,2740.0
2020-06-23 11:40:00,192.62,192.71,192.43,192.61,4593.0,178.091,178.1742,177.9153,178.0818,4593.0
2020-06-23 11:45:00,192.69,192.69,192.4,192.4,2052.0,178.1557,178.1557,177.8876,177.8876,2052.0
2020-06-23 11:50:00,192.39,192.48,192.15,192.22,5085.0,177.8784,177.9616,177.6565,177.7212,5085.0
2020-06-23 11:55:00,192.26,192.64,192.21,192.63,17557.0,177.7582,178.1095,177.7119,178.1003,17557.0
2020-06-23 12:00:00,192.63,192.78,192.63,192.64,2001.0,178.1003,178.2389,178.1003,178.1095,2001.0
2020-06-23 12:05:00,192.67,192.67,192.09,192.18,5463.0,178.1372,178.1372,177.601,177.6842,5463.0
2020-06-23 12:10:00,192.24,192.32,191.93,191.94,8005.0,177.7397,177.8136,177.4531,177.4623,8005.0
2020-06-23 12:15:00,191.94,192.46,191.94,191.98,12602.0,177.4623,177.9431,177.4623,177.4993,12602.0
2020-06-23 12:20:00,192.02,192.62,191.98,192.57,8538.0,177.5363,178.091,177.4993,178.0448,8538.0
2020-06-23 12:25:00,192.6,192.6,192.38,192.38,6579.0,178.0725,178.0725,177.8691,177.8691,6579.0
2020-06-23 12:30:00,192.45,192.6,192.42,192.5,3517.0,177.9338,178.0725,177.9061,177.9801,3517.0
2020-06-23 12:35:00,192.47,192.49,192.19,192.38,4145.0,177.9523,177.9708,177.6935,177.8691,4145.0
2020-06-23 12:40:00,192.36,192.43,192.2,192.43,3709.0,177.8506,177.9153,177.7027,177.9153,3709.0
2020-06-23 12:45:00,192.4,192.44,192.19,192.44,2674.0,177.8876,177.9246,177.6935,177.9246,2674.0
2020-06-23 12:50:00,192.44,192.46,192.3,192.34,3566.0,177.9246,177.9431,177.7952,177.8321,3566.0
2020-06-23 12:55:00,192.29,192.44,192.25,192.25,2796.0,177.7859,177.9246,177.7489,177.7489,2796.0
2020-06-23 13:00:00,192.25,192.4,191.89,191.96,9807.0,177.7489,177.8876,177.4161,177.4808,9807.0
2020-06-23 13:05:00,191.91,192.14,191.89,191.99,1993.0,177.4346,177.6472,177.4161,177.5085,1993.0
2020-06-23 13:10:00,191.98,192.06,191.91,191.97,7727.0,177.4993,177.5733,177.4346,177.49,7727.0
2020-06-23 13:15:00,191.97,192.28,191.77,192.24,8554.0,177.49,177.7767,177.3051,177.7397,8554.0
2020-06-23 13:20:00,192.28,192.57,192.27,192.5,7132.0,177.7767,178.0448,177.7674,177.9801,7132.0
2020-06-23 13:25:00,192.5,192.52,192.28,192.29,7976.0,177.9801,177.9986,177.7767,177.7859,7976.0
2020-06-23 13:30:00,192.26,192.47,192.19,192.19,5290.0,177.7582,177.9523,177.6935,177.6935,5290.0
2020-06-23 13:35:00,192.21,192.67,192.21,192.63,6448.0,177.7119,178.1372,177.7119,178.1003,6448.0
2020-06-23 13:40:00,192.67,192.72,192.14,192.26,27334.0,178.1372,178.1835,177.6472,177.7582,27334.0
2020-06-23 13:45:00,192.27,193.31,192.23,193.24,67544.0,177.7674,178.729,177.7304,178.6643,67544.0
2020-06-23 13:50:00,193.33,193.71,193.06,193.64,13324.0,178.7475,179.0988,178.4978,179.0341,13324.0
2020-06-23 13:55:00,193.68,193.79,193.4,193.57,10735.0,179.0711,179.1728,178.8122,178.9694,10735.0
2020-06-23 14:00:00,193.52,193.52,193.08,193.41,6202.0,178.9231,178.9231,178.5163,178.8214,6202.0
2020-06-23 14:05:00,193.3,193.47,193.27,193.29,10337.0,178.7197,178.8769,178.692,178.7105,10337.0
2020-06-23 14:10:00,193.34,193.4,193.05,193.31,55343.0,178.7567,178.8122,178.4886,178.729,55343.0
2020-06-23 14:15:00,193.29,193.4,192.98,193.12,45967.0,178.7105,178.8122,178.4239,178.5533,45967.0
2020-06-23 14:20:00,193.19,193.81,193.16,193.71,19057.0,178.618,179.1913,178.5903,179.0988,19057.0
2020-06-23 14:25:00,193.67,193.75,193.43,193.46,8000.0,179.0618,179.1358,178.8399,178.8677,8000.0
2020-06-23 14:30:00,193.41,193.6,193.32,193.57,14402.0,178.8214,178.9971,178.7382,178.9694,14402.0
2020-06-23 14:35:00,193.53,193.86,193.5,193.73,9606.0,178.9324,179.2375,178.9046,179.1173,9606.0
2020-06-23 14:40:00,193.73,193.99,193.58,193.61,8870.0,179.1173,179.3577,178.9786,179.0063,8870.0
2020-06-23 14:45:00,193.57,193.57,192.98,193.21,9226.0,178.9694,178.9694,178.4239,178.6365,9226.0
2020-06-23 14:50:00,193.22,193.3,193.06,193.06,4320.0,178.6458,178.7197,178.4978,178.4978,4320.0
2020-06-23 14:55:00,193.09,193.37,193.09,193.27,4441.0,178.5256,178.7844,178.5256,178.692,4441.0
2020-06-23 15:00:00,193.22,193.28,192.56,192.84,36962.0,178.6458,178.7012,178.0355,178.2944,36962.0
2020-06-23 15:05:00,192.84,193.56,192.77,193.49,14998.0,178.2944,178.9601,178.2297,178.8954,14998.0
2020-06-23 15:10:00,193.5,193.75,193.3,193.66,15531.0,178.9046,179.1358,178.7197,179.0526,15531.0
2020-06-23 15:15:00,193.71,193.84,193.55,193.65,9351.0,179.0988,179.219,178.9509,179.0433,9351.0
2020-06-23 15:20:00,193.62,193.65,193.06,193.12,13130.0,179.0156,179.0433,178.4978,178.5533,13130.0
2020-06-23 15:25:00,193.2,193.4,192.98,193.35,4752.0,178.6273,178.8122,178.4239,178.766,4752.0
2020-06-23 15:30:00,193.31,193.48,193.11,193.4,11067.0,178.729,178.8862,178.5441,178.8122,11067.0
2020-06-23 15:35:00,193.43,193.58,193.02,193.13,18431.0,178.8399,178.9786,178.4608,178.5625,18431.0
2020-06-23 15:40:00,193.08,193.29,192.72,193.21,11668.0,178.5163,178.7105,178.1835,178.6365,11668.0
2020-06-23 15:45:00,193.21,193.45,193.05,193.19,17185.0,178.6365,178.8584,178.4886,178.618,17185.0
2020-06-23 15:50:00,193.13,193.16,192.1,192.3,44583.0,178.5625,178.5903,177.6102,177.7952,44583.0
2020-06-23 15:55:00,192.26,192.39,192.05,192.39,57125.0,177.7582,177.8784,177.564,177.8784,57125.0
2020-06-24 09:30:00,190.1,190.65,189.67,189.97,21765.0,175.7611,176.2696,175.3635,175.6409,21765.0
2020-06-24 09:35:00,190.35,191.98,190.35,191.16,10674.0,175.9922,177.4993,175.9922,176.7411,10674.0
2020-06-24 09:40:00,191.02,191.2,190.36,190.36,11160.0,176.6117,176.7781,176.0015,176.0015,11160.0
2020-06-24 09:45:00,190.3,190.58,188.63,188.86,25678.0,175.946,176.2049,174.402,174.6146,25678.0
2020-06-24 09:50:00,188.9,188.97,187.75,188.18,11895.0,174.6516,174.7163,173.5884,173.9859,11895.0
2020-06-24 09:55:00,188.22,188.61,187.27,187.27,11660.0,174.0229,174.3835,173.1446,173.1446,11660.0
2020-06-24 10:00:00,187.44,187.5,186.43,186.65,25150.0,173.3017,173.3572,172.3679,172.5713,25150.0
2020-06-24 10:05:00,186.72,186.85,185.41,185.51,15301.0,172.636,172.7562,171.4249,171.5173,15301.0
2020-06-24 10:10:00,185.46,186.37,185.39,185.58,15880.0,171.4711,172.3124,171.4064,171.582,15880.0
2020-06-24 10:15:00,185.61,186.5,185.61,186.06,27540.0,171.6098,172.4326,171.6098,172.0258,27540.0
2020-06-24 10:20:00,185.98,186.57,185.92,186.56,7965.0,171.9519,172.4974,171.8964,172.4881,7965.0
2020-06-24 10:25:00,186.6,187.15,186.35,187.15,9898.0,172.5251,173.0336,172.294,173.0336,9898.0
2020-06-24 10:30:00,187.04,187.45,186.21,186.3,20463.0,172.9319,173.311,172.1645,172.2477,20463.0
2020-06-24 10:35:00,186.23,186.77,185.52,185.52,10357.0,172.183,172.6823,171.5266,171.5266,10357.0
2020-06-24 10:40:00,185.5,185.83,185.19,185.69,12775.0,171.5081,171.8132,171.2214,171.6837,12775.0
2020-06-24 10:45:00,185.67,185.78,185.08,185.18,5956.0,171.6652,171.7669,171.1197,171.2122,5956.0
2020-06-24 10:50:00,185.18,185.49,184.78,184.98,18780.0,171.2122,171.4988,170.8424,171.0273,18780.0
2020-06-24 10:55:00,184.94,185.33,184.94,185.14,7822.0,170.9903,171.3509,170.9903,171.1752,7822.0
2020-06-24 11:00:00,185.14,185.69,185.05,185.44,12873.0,171.1752,171.6837,171.092,171.4526,12873.0
2020-06-24 11:05:00,185.32,185.41,184.51,184.58,11763.0,171.3416,171.4249,170.5927,170.6575,11763.0
2020-06-24 11:10:00,184.53,184.6,184.33,184.45,8648.0,170.6112,170.676,170.4263,170.5373,8648.0
2020-06-24 11:15:00,184.43,184.57,183.8,184.22,10286.0,170.5188,170.6482,169.9363,170.3246,10286.0
2020-06-24 11:20:00,184.1,184.22,183.68,183.78,5623.0,170.2137,170.3246,169.8253,169.9178,5623.0
2020-06-24 11:25:00,183.81,184.26,183.79,184.02,8601.0,169.9455,170.3616,169.927,170.1397,8601.0
2020-06-24 11:30:00,184.18,184.3,183.74,183.93,8421.0,170.2876,170.3986,169.8808,170.0565,8421.0
2020-06-24 11:35:00,183.93,184.12,183.38,183.44,13594.0,170.0565,170.2322,169.548,169.6034,13594.0
2020-06-24 11:40:00,183.41,183.55,182.45,182.57,17078.0,169.5757,169.7052,168.6881,168.7991,17078.0
2020-06-24 11:45:00,182.67,183.15,182.22,182.39,12776.0,168.8915,169.3353,168.4755,168.6326,12776.0
2020-06-24 11:50:00,182.39,182.88,182.34,182.88,12807.0,168.6326,169.0857,168.5864,169.0857,12807.0
2020-06-24 11:55:00,182.73,183.23,182.63,183.19,7265.0,168.947,169.4093,168.8545,169.3723,7265.0
2020-06-24 12:00:00,183.23,184.28,182.96,184.1,41855.0,169.4093,170.3801,169.1597,170.2137,41855.0
2020-06-24 12:05:00,184.14,184.14,183.18,183.28,11784.0,170.2506,170.2506,169.3631,169.4555,11784.0
2020-06-24 12:10:00,183.31,183.36,183.09,183.22,12088.0,169.4833,169.5295,169.2798,169.4,12088.0
2020-06-24 12:15:00,183.15,183.34,183.0,183.18,28595.0,169.3353,169.511,169.1966,169.3631,28595.0
2020-06-24 12:20:00,183.13,183.37,183.02,183.05,15488.0,169.3168,169.5387,169.2151,169.2429,15488.0
2020-06-24 12:25:00,183.0,183.0,182.36,182.57,9668.0,169.1966,169.1966,168.6049,168.7991,9668.0
2020-06-24 12:30:00,182.57,182.83,182.29,182.61,38730.0,168.7991,169.0395,168.5402,168.8361,38730.0
2020-06-24 12:35:00,182.58,183.07,182.57,182.73,10597.0,168.8083,169.2614,168.7991,168.947,10597.0
2020-06-24 12:40:00,182.72,183.52,182.72,183.52,12941.0,168.9378,169.6774,168.9378,169.6774,12941.0
2020-06-24 12:45:00,183.52,184.15,183.48,184.0,17504.0,169.6774,170.2599,169.6404,170.1212,17504.0
2020-06-24 12:50:00,183.94,183.97,183.38,183.4,12016.0,170.0657,170.0935,169.548,169.5665,12016.0
2020-06-24 12:55:00,183.39,184.08,183.37,184.08,12965.0,169.5572,170.1952,169.5387,170.1952,12965.0
2020-06-24 13:00:00,184.01,184.07,183.69,184.05,8122.0,170.1305,170.1859,169.8346,170.1674,8122.0
2020-06-24 13:05:00,184.09,184.2,183.69,183.98,7833.0,170.2044,170.3061,169.8346,170.1027,7833.0
2020-06-24 13:10:00,183.85,184.06,183.36,183.46,8016.0,169.9825,170.1767,169.5295,169.6219,8016.0
2020-06-24 13:15:00,183.43,183.92,183.33,183.73,5056.0,169.5942,170.0472,169.5017,169.8716,5056.0
2020-06-24 13:20:00,183.71,183.71,183.09,183.14,5962.0,169.8531,169.8531,169.2798,169.3261,5962.0
2020-06-24 13:25:00,183.17,183.32,182.8,182.94,6669.0,169.3538,169.4925,169.0117,169.1412,6669.0
2020-06-24 13:30:00,182.86,182.88,182.39,182.45,9328.0,169.0672,169.0857,168.6326,168.6881,9328.0
2020-06-24 13:35:00,182.38,182.59,182.21,182.45,8293.0,168.6234,168.8176,168.4662,168.6881,8293.0
2020-06-24 13:40:00,182.49,182.81,182.39,182.73,6549.0,168.7251,169.021,168.6326,168.947,6549.0
2020-06-24 13:45:00,182.72,182.97,182.37,182.91,4355.0,168.9378,169.1689,168.6142,169.1134,4355.0
2020-06-24 13:50:00,182.81,183.03,182.6,182.95,5566.0,169.021,169.2244,168.8268,169.1504,5566.0
2020-06-24 13:55:00,183.03,183.28,182.75,183.28,6889.0,169.2244,169.4555,168.9655,169.4555,6889.0
2020-06-24 14:00:00,183.31,183.47,182.59,183.09,8538.0,169.4833,169.6312,168.8176,169.2798,8538.0
2020-06-24 14:05:00,183.1,183.89,183.02,183.83,8481.0,169.2891,170.0195,169.2151,169.964,8481.0
2020-06-24 14:10:00,183.9,183.95,183.52,183.74,7398.0,170.0288,170.075,169.6774,169.8808,7398.0
2020-06-24 14:15:00,183.8,184.39,183.8,184.19,5607.0,169.9363,170.4818,169.9363,170.2969,5607.0
2020-06-24 14:20:00,184.2,184.69,184.16,184.45,9642.0,170.3061,170.7592,170.2691,170.5373,9642.0
2020-06-24 14:25:00,184.49,184.92,184.27,184.85,9135.0,170.5742,170.9718,170.3708,170.9071,9135.0
2020-06-24 14:30:00,184.62,185.02,184.36,184.96,7387.0,170.6944,171.0643,170.4541,171.0088,7387.0
2020-06-24 14:35:00,184.92,184.92,184.51,184.63,7775.0,170.9718,170.9718,170.5927,170.7037,7775.0
2020-06-24 14:40:00,184.49,184.65,184.05,184.17,12403.0,170.5742,170.7222,170.1674,170.2784,12403.0
2020-06-24 14:45:00,184.24,184.88,184.13,184.59,6350.0,170.3431,170.9348,170.2414,170.6667,6350.0
2020-06-24 14:50:00,184.51,184.65,183.92,184.27,7530.0,170.5927,170.7222,170.0472,170.3708,7530.0
2020-06-24 14:55:00,184.3,184.67,184.21,184.25,7923.0,170.3986,170.7407,170.3154,170.3524,7923.0
2020-06-24 15:00:00,184.47,184.99,184.38,184.99,7687.0,170.5558,171.0365,170.4725,171.0365,7687.0
2020-06-24 15:05:00,184.95,184.98,184.74,184.89,8782.0,170.9996,171.0273,170.8054,170.9441,8782.0
2020-06-24 15:10:00,184.89,185.71,184.75,185.59,9907.0,170.9441,171.7022,170.8146,171.5913,9907.0
2020-06-24 15:15:00,185.61,185.78,185.22,185.78,17423.0,171.6098,171.7669,171.2492,171.7669,17423.0
2020-06-24 15:20:00,185.87,185.95,185.29,185.58,14267.0,171.8502,171.9241,171.3139,171.582,14267.0
2020-06-24 15:25:00,185.59,185.84,185.0,185.01,11489.0,171.5913,171.8224,171.0458,171.055,11489.0
2020-06-24 15:30:00,185.08,185.25,184.62,184.98,10777.0,171.1197,171.2769,170.6944,171.0273,10777.0
2020-06-24 15:35:00,184.94,185.0,184.45,184.51,13029.0,170.9903,171.0458,170.5373,170.5927,13029.0
2020-06-24 15:40:00,184.55,185.31,184.52,185.31,16456.0,170.6297,171.3324,170.602,171.3324,16456.0
2020-06-24 15:45:00,185.23,185.64,184.98,185.17,25109.0,171.2584,171.6375,171.0273,171.203,25109.0
2020-06-24 15:50:00,185.12,185.12,183.78,184.06,40745.0,171.1567,171.1567,169.9178,170.1767,40745.0
2020-06-24 15:55:00,184.06,184.39,183.86,183.97,45134.0,170.1767,170.4818,169.9918,170.0935,45134.0
2020-06-25 09:30:00,183.1,183.74,181.06,182.15,22817.0,169.2891,169.8808,167.403,168.4108,22817.0
2020-06-25 09:35:00,182.18,183.3,182.16,183.3,8971.0,168.4385,169.474,168.42,169.474,8971.0
2020-06-25 09:40:00,182.94,182.95,181.78,181.98,12785.0,169.1412,169.1504,168.0687,168.2536,12785.0
2020-06-25 09:45:00,182.14,183.16,182.02,183.02,16140.0,168.4015,169.3446,168.2906,169.2151,16140.0
2020-06-25 09:50:00,182.93,184.34,182.92,184.3,6465.0,169.1319,170.4356,169.1227,170.3986,6465.0
2020-06-25 09:55:00,184.09,184.47,183.67,184.47,11460.0,170.2044,170.5558,169.8161,170.5558,11460.0
2020-06-25 10:00:00,184.48,185.11,184.36,185.09,5078.0,170.565,171.1475,170.4541,171.129,5078.0
2020-06-25 10:05:00,185.16,185.16,183.96,184.16,17869.0,171.1937,171.1937,170.0842,170.2691,17869.0
2020-06-25 10:10:00,184.42,185.18,184.33,184.86,6676.0,170.5095,171.2122,170.4263,170.9163,6676.0
2020-06-25 10:15:00,185.18,185.36,184.19,184.28,5852.0,171.2122,171.3786,170.2969,170.3801,5852.0
2020-06-25 10:20:00,184.23,184.6,184.23,184.47,5623.0,170.3339,170.676,170.3339,170.5558,5623.0
2020-06-25 10:25:00,184.38,184.59,184.11,184.31,5584.0,170.4725,170.6667,170.2229,170.4078,5584.0
2020-06-25 10:30:00,184.27,184.28,183.37,183.57,8795.0,170.3708,170.3801,169.5387,169.7236,8795.0
2020-06-25 10:35:00,183.55,183.62,183.11,183.11,8611.0,169.7052,169.7699,169.2983,169.2983,8611.0
2020-06-25 10:40:00,183.24,183.39,182.93,183.14,5964.0,169.4185,169.5572,169.1319,169.3261,5964.0
2020-06-25 10:45:00,183.15,183.72,183.02,183.33,5200.0,169.3353,169.8623,169.2151,169.5017,5200.0
2020-06-25 10:50:00,183.25,183.41,182.92,182.92,6899.0,169.4278,169.5757,169.1227,169.1227,6899.0
2020-06-25 10:55:00,182.88,183.04,182.54,183.03,6302.0,169.0857,169.2336,168.7713,169.2244,6302.0
2020-06-25 11:00:00,182.98,182.98,182.17,182.25,7362.0,169.1781,169.1781,168.4292,168.5032,7362.0
2020-06-25 11:05:00,182.19,182.56,181.77,182.39,6910.0,168.4477,168.7898,168.0594,168.6326,6910.0
2020-06-25 11:10:00,182.41,183.06,182.16,182.85,6102.0,168.6511,169.2521,168.42,169.058,6102.0
2020-06-25 11:15:00,182.85,183.43,182.71,183.42,4601.0,169.058,169.5942,168.9285,169.585,4601.0
2020-06-25 11:20:00,183.39,183.39,183.01,183.19,3925.0,169.5572,169.5572,169.2059,169.3723,3925.0
2020-06-25 11:25:00,183.31,183.31,182.98,183.1,3840.0,169.4833,169.4833,169.1781,169.2891,3840.0
2020-06-25 11:30:00,183.16,183.44,182.3,182.31,8630.0,169.3446,169.6034,168.5494,168.5587,8630.0
2020-06-25 11:35:00,182.21,182.66,182.16,182.57,6278.0,168.4662,168.8823,168.42,168.7991,6278.0
2020-06-25 11:40:00,182.53,182.56,181.93,182.45,7059.0,168.7621,168.7898,168.2073,168.6881,7059.0
2020-06-25 11:45:00,182.45,182.87,182.41,182.76,4723.0,168.6881,169.0764,168.6511,168.9747,4723.0
2020-06-25 11:50:00,182.57,183.13,182.57,183.07,5401.0,168.7991,169.3168,168.7991,169.2614,5401.0
2020-06-25 11:55:00,183.05,183.13,183.0,183.07,4300.0,169.2429,169.3168,169.1966,169.2614,4300.0
2020-06-25 12:00:00,183.1,183.53,183.07,183.39,5522.0,169.2891,169.6867,169.2614,169.5572,5522.0
2020-06-25 12:05:00,183.36,183.61,183.31,183.31,4871.0,169.5295,169.7606,169.4833,169.4833,4871.0
2020-06-25 12:10:00,183.3,183.54,183.29,183.45,3400.0,169.474,169.6959,169.4648,169.6127,3400.0
2020-06-25 12:15:00,183.52,183.96,183.47,183.82,4456.0,169.6774,170.0842,169.6312,169.9548,4456.0
2020-06-25 12:20:00,183.9,184.16,183.85,184.11,4084.0,170.0288,170.2691,169.9825,170.2229,4084.0
2020-06-25 12:25:00,184.16,184.17,183.82,184.1,7458.0,170.2691,170.2784,169.9548,170.2137,7458.0
2020-06-25 12:30:00,184.08,184.32,183.86,184.08,6482.0,170.1952,170.4171,169.9918,170.1952,6482.0
2020-06-25 12:35:00,184.0,184.35,183.81,184.33,4500.0,170.1212,170.4448,169.9455,170.4263,4500.0
2020-06-25 12:40:00,184.19,184.81,184.19,184.69,5437.0,170.2969,170.8701,170.2969,170.7592,5437.0
2020-06-25 12:45:00,184.69,184.81,184.39,184.39,9321.0,170.7592,170.8701,170.4818,170.4818,9321.0
2020-06-25 12:50:00,184.35,184.65,184.18,184.64,3952.0,170.4448,170.7222,170.2876,170.7129,3952.0
2020-06-25 12:55:00,184.57,184.57,184.21,184.33,2950.0,170.6482,170.6482,170.3154,170.4263,2950.0
2020-06-25 13:00:00,184.37,184.37,183.83,184.0,4101.0,170.4633,170.4633,169.964,170.1212,4101.0
2020-06-25 13:05:00,184.02,184.16,183.88,183.88,3550.0,170.1397,170.2691,170.0103,170.0103,3550.0
2020-06-25 13:10:00,183.91,184.3,183.9,184.26,3824.0,170.038,170.3986,170.0288,170.3616,3824.0
2020-06-25 13:15:00,184.24,184.62,184.24,184.56,3603.0,170.3431,170.6944,170.3431,170.639,3603.0
2020-06-25 13:20:00,184.48,184.65,184.31,184.4,5200.0,170.565,170.7222,170.4078,170.491,5200.0
2020-06-25 13:25:00,184.44,184.54,184.34,184.4,4883.0,170.528,170.6205,170.4356,170.491,4883.0
2020-06-25 13:30:00,184.32,184.32,183.86,184.0,4275.0,170.4171,170.4171,169.9918,170.1212,4275.0
2020-06-25 13:35:00,184.13,184.72,184.06,184.72,4149.0,170.2414,170.7869,170.1767,170.7869,4149.0
2020-06-25 13:40:00,184.65,184.74,184.48,184.51,4250.0,170.7222,170.8054,170.565,170.5927,4250.0
2020-06-25 13:45:00,184.54,184.78,184.54,184.64,2521.0,170.6205,170.8424,170.6205,170.7129,2521.0
2020-06-25 13:50:00,184.64,184.64,184.16,184.16,3228.0,170.7129,170.7129,170.2691,170.2691,3228.0
2020-06-25 13:55:00,184.15,184.21,184.0,184.11,4632.0,170.2599,170.3154,170.1212,170.2229,4632.0
2020-06-25 14:00:00,184.15,184.15,183.6,183.77,6438.0,170.2599,170.2599,169.7514,169.9086,6438.0
2020-06-25 14:05:00,183.8,184.0,183.78,183.92,6799.0,169.9363,170.1212,169.9178,170.0472,6799.0
2020-06-25 14:10:00,183.89,184.25,183.88,184.02,4562.0,170.0195,170.3524,170.0103,170.1397,4562.0
2020-06-25 14:15:00,183.95,184.3,183.95,184.09,4864.0,170.075,170.3986,170.075,170.2044,4864.0
2020-06-25 14:20:00,184.05,184.05,183.63,183.69,5973.0,170.1674,170.1674,169.7791,169.8346,5973.0
2020-06-25 14:25:00,183.56,183.69,183.37,183.57,7420.0,169.7144,169.8346,169.5387,169.7236,7420.0
2020-06-25 14:30:00,183.5,183.65,183.34,183.56,6240.0,169.6589,169.7976,169.511,169.7144,6240.0
2020-06-25 14:35:00,183.62,183.67,183.36,183.67,6209.0,169.7699,169.8161,169.5295,169.8161,6209.0
2020-06-25 14:40:00,183.63,183.93,183.62,183.75,5512.0,169.7791,170.0565,169.7699,169.8901,5512.0
2020-06-25 14:45:00,183.86,183.92,183.65,183.89,3407.0,169.9918,170.0472,169.7976,170.0195,3407.0
2020-06-25 14:50:00,183.82,184.11,183.71,184.07,5622.0,169.9548,170.2229,169.8531,170.1859,5622.0
2020-06-25 14:55:00,183.95,184.18,183.75,184.02,6017.0,170.075,170.2876,169.8901,170.1397,6017.0
2020-06-25 15:00:00,184.01,184.44,183.83,184.42,7995.0,170.1305,170.528,169.964,170.5095,7995.0
2020-06-25 15:05:00,184.54,185.27,184.53,185.0,13749.0,170.6205,171.2954,170.6112,171.0458,13749.0
2020-06-25 15:10:00,184.99,185.19,184.75,185.0,5494.0,171.0365,171.2214,170.8146,171.0458,5494.0
2020-06-25 15:15:00,184.87,185.39,184.87,185.14,5631.0,170.9256,171.4064,170.9256,171.1752,5631.0
2020-06-25 15:20:00,185.14,185.6,185.12,185.42,6501.0,171.1752,171.6005,171.1567,171.4341,6501.0
2020-06-25 15:25:00,185.4,185.96,185.34,185.62,8585.0,171.4156,171.9334,171.3601,171.619,8585.0
2020-06-25 15:30:00,185.55,185.82,185.28,185.41,12710.0,171.5543,171.8039,171.3047,171.4249,12710.0
2020-06-25 15:35:00,185.42,185.53,185.12,185.15,20262.0,171.4341,171.5358,171.1567,171.1845,20262.0
2020-06-25 15:40:00,185.19,185.24,184.94,185.16,20437.0,171.2214,171.2677,170.9903,171.1937,20437.0
2020-06-25 15:45:00,185.14,185.24,184.49,184.66,24366.0,171.1752,171.2677,170.5742,170.7314,24366.0
2020-06-25 15:50:00,184.72,185.61,184.56,185.61,41022.0,170.7869,171.6098,170.639,171.6098,41022.0
2020-06-25 15:55:00,185.43,185.63,185.2,185.48,65518.0,171.4433,171.6283,171.2307,171.4896,65518.0
2020-06-26 09:30:00,184.92,185.04,184.03,184.75,15539.0,170.9718,171.0828,170.1489,170.8146,15539.0
2020-06-26 09:35:00,184.84,185.56,184.63,185.05,15274.0,170.8978,171.5635,170.7037,171.092,15274.0
2020-06-26 09:40:00,185.33,185.33,184.83,184.99,4665.0,171.3509,171.3509,170.8886,171.0365,4665.0
2020-06-26 09:45:00,184.84,185.52,184.32,185.08,16374.0,170.8978,171.5266,170.4171,171.1197,16374.0
2020-06-26 09:50:00,184.98,185.4,184.57,185.4,7613.0,171.0273,171.4156,170.6482,171.4156,7613.0
2020-06-26 09:55:00,185.34,185.4,184.56,185.02,9413.0,171.3601,171.4156,170.639,171.0643,9413.0
2020-06-26 10:00:00,184.82,184.98,184.13,184.13,6043.0,170.8794,171.0273,170.2414,170.2414,6043.0
2020-06-26 10:05:00,184.16,184.59,184.03,184.42,5006.0,170.2691,170.6667,170.1489,170.5095,5006.0
2020-06-26 10:10:00,184.41,184.55,184.0,184.54,7703.0,170.5003,170.6297,170.1212,170.6205,7703.0
2020-06-26 10:15:00,184.47,184.69,183.98,183.98,5075.0,170.5558,170.7592,170.1027,170.1027,5075.0
2020-06-26 10:20:00,184.26,184.36,183.42,184.03,30039.0,170.3616,170.4541,169.585,170.1489,30039.0
2020-06-26 10:25:00,184.07,184.55,184.04,184.37,5851.0,170.1859,170.6297,170.1582,170.4633,5851.0
2020-06-26 10:30:00,184.46,184.59,183.0,183.31,14524.0,170.5465,170.6667,169.1966,169.4833,14524.0
2020-06-26 10:35:00,183.22,183.56,182.95,183.18,11238.0,169.4,169.7144,169.1504,169.3631,11238.0
2020-06-26 10:40:00,183.07,183.6,182.94,183.6,6497.0,169.2614,169.7514,169.1412,169.7514,6497.0
2020-06-26 10:45:00,183.51,183.89,183.05,183.05,6712.0,169.6682,170.0195,169.2429,169.2429,6712.0
2020-06-26 10:50:00,183.17,183.66,182.86,183.02,12049.0,169.3538,169.8069,169.0672,169.2151,12049.0
2020-06-26 10:55:00,183.02,183.68,182.84,183.42,13665.0,169.2151,169.8253,169.0487,169.585,13665.0
2020-06-26 11:00:00,183.58,183.96,183.49,183.9,5189.0,169.7329,170.0842,169.6497,170.0288,5189.0
2020-06-26 11:05:00,183.93,184.44,183.77,184.21,6163.0,170.0565,170.528,169.9086,170.3154,6163.0
2020-06-26 11:10:00,184.27,184.36,183.92,184.31,5249.0,170.3708,170.4541,170.0472,170.4078,5249.0
2020-06-26 11:15:00,184.36,184.36,183.61,184.08,17698.0,170.4541,170.4541,169.7606,170.1952,17698.0
2020-06-26 11:20:00,184.08,184.23,183.75,184.22,8934.0,170.1952,170.3339,169.8901,170.3246,8934.0
2020-06-26 11:25:00,184.15,184.35,183.96,184.14,10764.0,170.2599,170.4448,170.0842,170.2506,10764.0
2020-06-26 11:30:00,184.11,184.39,183.73,183.94,10051.0,170.2229,170.4818,169.8716,170.0657,10051.0
2020-06-26 11:35:00,183.99,184.46,183.98,184.46,13989.0,170.112,170.5465,170.1027,170.5465,13989.0
2020-06-26 11:40:00,184.46,184.61,184.06,184.36,26673.0,170.5465,170.6852,170.1767,170.4541,26673.0
2020-06-26 11:45:00,184.34,184.94,184.16,184.23,45990.0,170.4356,170.9903,170.2691,170.3339,45990.0
2020-06-26 11:50:00,184.21,184.41,184.02,184.17,8806.0,170.3154,170.5003,170.1397,170.2784,8806.0
2020-06-26 11:55:00,184.1,184.44,183.95,184.23,6688.0,170.2137,170.528,170.075,170.3339,6688.0
2020-06-26 12:00:00,184.22,184.38,183.64,183.96,12301.0,170.3246,170.4725,169.7884,170.0842,12301.0
2020-06-26 12:05:00,184.0,184.06,183.53,183.82,9169.0,170.1212,170.1767,169.6867,169.9548,9169.0
2020-06-26 12:10:00,183.75,183.85,183.39,183.46,5702.0,169.8901,169.9825,169.5572,169.6219,5702.0
2020-06-26 12:15:00,183.48,183.82,183.21,183.27,12427.0,169.6404,169.9548,169.3908,169.4463,12427.0
2020-06-26 12:20:00,183.2,183.78,182.87,183.68,11402.0,169.3816,169.9178,169.0764,169.8253,11402.0
2020-06-26 12:25:00,183.69,184.09,183.68,183.86,6506.0,169.8346,170.2044,169.8253,169.9918,6506.0
2020-06-26 12:30:00,183.87,183.87,183.41,183.63,7321.0,170.001,170.001,169.5757,169.7791,7321.0
2020-06-26 12:35:00,183.61,184.01,183.35,184.01,7114.0,169.7606,170.1305,169.5202,170.1305,7114.0
2020-06-26 12:40:00,183.94,183.94,183.41,183.83,7179.0,170.0657,170.0657,169.5757,169.964,7179.0
2020-06-26 12:45:00,183.7,183.72,183.2,183.58,8913.0,169.8438,169.8623,169.3816,169.7329,8913.0
2020-06-26 12:50:00,183.51,183.79,183.3,183.56,6163.0,169.6682,169.927,169.474,169.7144,6163.0
2020-06-26 12:55:00,183.59,183.7,183.44,183.62,4100.0,169.7421,169.8438,169.6034,169.7699,4100.0
2020-06-26 13:00:00,183.73,184.14,183.57,183.76,5191.0,169.8716,170.2506,169.7236,169.8993,5191.0
2020-06-26 13:05:00,183.81,184.2,183.81,184.12,3273.0,169.9455,170.3061,169.9455,170.2322,3273.0
2020-06-26 13:10:00,184.23,184.23,183.8,183.89,5240.0,170.3339,170.3339,169.9363,170.0195,5240.0
2020-06-26 13:15:00,183.9,183.93,183.68,183.88,4903.0,170.0288,170.0565,169.8253,170.0103,4903.0
2020-06-26 13:20:00,183.91,184.2,183.66,183.96,4780.0,170.038,170.3061,169.8069,170.0842,4780.0
2020-06-26 13:25:00,183.88,184.24,183.68,184.21,4650.0,170.0103,170.3431,169.8253,170.3154,4650.0
2020-06-26 13:30:00,184.06,184.34,183.96,184.34,2074.0,170.1767,170.4356,170.0842,170.4356,2074.0
2020-06-26 13:35:00,184.39,184.42,183.95,184.26,3555.0,170.4818,170.5095,170.075,170.3616,3555.0
2020-06-26 13:40:00,184.16,184.16,183.65,183.92,8073.0,170.2691,170.2691,169.7976,170.0472,8073.0
2020-06-26 13:45:00,183.93,184.02,183.7,183.96,7897.0,170.0565,170.1397,169.8438,170.0842,7897.0
2020-06-26 13:50:00,183.96,183.96,183.62,183.69,8331.0,170.0842,170.0842,169.7699,169.8346,8331.0
2020-06-26 13:55:00,183.65,183.72,183.4,183.46,4969.0,169.7976,169.8623,169.5665,169.6219,4969.0
2020-06-26 14:00:00,183.43,183.63,183.23,183.44,9429.0,169.5942,169.7791,169.4093,169.6034,9429.0
2020-06-26 14:05:00,183.47,183.56,183.31,183.37,12098.0,169.6312,169.7144,169.4833,169.5387,12098.0
2020-06-26 14:10:00,183.43,183.66,183.09,183.15,5721.0,169.5942,169.8069,169.2798,169.3353,5721.0
2020-06-26 14:15:00,183.16,183.16,182.63,182.69,12000.0,169.3446,169.3446,168.8545,168.91,12000.0
2020-06-26 14:20:00,182.68,183.25,182.63,183.06,5066.0,168.9008,169.4278,168.8545,169.2521,5066.0
2020-06-26 14:25:00,183.01,183.13,182.59,182.69,6589.0,169.2059,169.3168,168.8176,168.91,6589.0
2020-06-26 14:30:00,182.84,182.88,182.43,182.72,8695.0,169.0487,169.0857,168.6696,168.9378,8695.0
2020-06-26 14:35:00,182.64,183.07,182.43,182.93,29821.0,168.8638,169.2614,168.6696,169.1319,29821.0
2020-06-26 14:40:00,182.95,183.71,182.95,183.5,16512.0,169.1504,169.8531,169.1504,169.6589,16512.0
2020-06-26 14:45:00,183.5,183.58,183.03,183.36,19358.0,169.6589,169.7329,169.2244,169.5295,19358.0
2020-06-26 14:50:00,183.42,183.72,183.39,183.49,5623.0,169.585,169.8623,169.5572,169.6497,5623.0
2020-06-26 14:55:00,183.47,183.66,183.29,183.66,8508.0,169.6312,169.8069,169.4648,169.8069,8508.0
2020-06-26 15:00:00,183.66,183.98,183.38,183.45,13522.0,169.8069,170.1027,169.548,169.6127,13522.0
2020-06-26 15:05:00,183.48,183.7,183.07,183.47,17123.0,169.6404,169.8438,169.2614,169.6312,17123.0
2020-06-26 15:10:00,183.52,183.93,183.34,183.83,11755.0,169.6774,170.0565,169.511,169.964,11755.0
2020-06-26 15:15:00,183.83,183.84,183.36,183.43,11859.0,169.964,169.9733,169.5295,169.5942,11859.0
2020-06-26 15:20:00,183.49,183.66,183.36,183.46,17421.0,169.6497,169.8069,169.5295,169.6219,17421.0
2020-06-26 15:25:00,183.33,183.82,183.23,183.61,17844.0,169.5017,169.9548,169.4093,169.7606,17844.0
2020-06-26 15:30:00,183.56,183.71,183.29,183.55,20405.0,169.7144,169.8531,169.4648,169.7052,20405.0
2020-06-26 15:35:00,183.61,184.08,183.37,183.95,36109.0,169.7606,170.1952,169.5387,170.075,36109.0
2020-06-26 15:40:00,183.91,185.42,183.58,184.83,29258.0,170.038,171.4341,169.7329,170.8886,29258.0
2020-06-26 15:45:00,184.85,185.43,184.75,184.94,49490.0,170.9071,171.4433,170.8146,170.9903,49490.0
2020-06-26 15:50:00,185.01,185.56,184.81,185.08,85502.0,171.055,171.5635,170.8701,171.1197,85502.0
2020-06-26 15:55:00,185.08,185.63,184.65,185.06,143434.0,171.1197,171.6283,170.7222,171.1013,143434.0
2020-06-29 09:30:00,186.68,187.42,186.01,186.52,26152.0,172.5991,173.2832,171.9796,172.4511,26152.0
2020-06-29 09:35:00,186.56,186.8,185.04,185.29,14998.0,172.4881,172.71,171.0828,171.3139,14998.0
2020-06-29 09:40:00,185.28,185.3,184.03,184.84,17288.0,171.3047,171.3232,170.1489,170.8978,17288.0
2020-06-29 09:45:00,184.8,185.0,184.0,184.55,12666.0,170.8609,171.0458,170.1212,170.6297,12666.0
2020-06-29 09:50:00,184.53,185.3,184.29,184.84,10764.0,170.6112,171.3232,170.3893,170.8978,10764.0
2020-06-29 09:55:00,185.04,185.53,184.89,184.93,6740.0,171.0828,171.5358,170.9441,170.9811,6740.0
2020-06-29 10:00:00,184.98,185.53,184.83,185.25,12578.0,171.0273,171.5358,170.8886,171.2769,12578.0
2020-06-29 10:05:00,185.22,185.49,184.24,184.24,12312.0,171.2492,171.4988,170.3431,170.3431,12312.0
2020-06-29 10:10:00,184.09,184.69,183.69,184.43,8037.0,170.2044,170.7592,169.8346,170.5188,8037.0
2020-06-29 10:15:00,184.69,185.71,184.58,185.66,7040.0,170.7592,171.7022,170.6575,171.656,7040.0
2020-06-29 10:20:00,185.73,185.75,185.22,185.62,7092.0,171.7207,171.7392,171.2492,171.619,7092.0
2020-06-29 10:25:00,185.81,186.15,185.38,185.41,9616.0,171.7947,172.109,171.3971,171.4249,9616.0
2020-06-29 10:30:00,185.48,185.86,185.48,185.86,8764.0,171.4896,171.8409,171.4896,171.8409,8764.0
2020-06-29 10:35:00,185.86,186.15,185.34,186.15,12735.0,171.8409,172.109,171.3601,172.109,12735.0
2020-06-29 10:40:00,186.08,186.24,185.56,186.21,8563.0,172.0443,172.1923,171.5635,172.1645,8563.0
2020-06-29 10:45:00,186.36,186.52,186.12,186.38,5600.0,172.3032,172.4511,172.0813,172.3217,5600.0
2020-06-29 10:50:00,186.39,186.8,186.3,186.35,8823.0,172.3309,172.71,172.2477,172.294,8823.0
2020-06-29 10:55:00,186.27,186.68,186.17,186.48,7082.0,172.22,172.5991,172.1275,172.4141,7082.0
2020-06-29 11:00:00,186.47,186.85,186.46,186.68,6173.0,172.4049,172.7562,172.3957,172.5991,6173.0
2020-06-29 11:05:00,186.59,187.13,186.5,186.95,9897.0,172.5159,173.0151,172.4326,172.8487,9897.0
2020-06-29 11:10:00,186.93,186.99,186.74,186.91,4200.0,172.8302,172.8857,172.6545,172.8117,4200.0
2020-06-29 11:15:00,186.93,186.99,186.6,186.82,12725.0,172.8302,172.8857,172.5251,172.7285,12725.0
2020-06-29 11:20:00,186.88,186.99,186.58,186.99,5253.0,172.784,172.8857,172.5066,172.8857,5253.0
2020-06-29 11:25:00,186.99,187.14,186.72,187.12,8620.0,172.8857,173.0244,172.636,173.0059,8620.0
2020-06-29 11:30:00,187.08,187.5,187.06,187.19,3843.0,172.9689,173.3572,172.9504,173.0706,3843.0
2020-06-29 11:35:00,187.09,187.11,186.64,186.97,5515.0,172.9781,172.9966,172.5621,172.8672,5515.0
2020-06-29 11:40:00,186.89,187.26,186.85,187.15,5779.0,172.7932,173.1353,172.7562,173.0336,5779.0
2020-06-29 11:45:00,187.3,187.37,187.08,187.37,6600.0,173.1723,173.237,172.9689,173.237,6600.0
2020-06-29 11:50:00,187.36,187.36,186.91,186.91,4200.0,173.2278,173.2278,172.8117,172.8117,4200.0
2020-06-29 11:55:00,186.86,187.08,186.72,186.76,4516.0,172.7655,172.9689,172.636,172.673,4516.0
2020-06-29 12:00:00,186.74,186.92,186.52,186.52,5492.0,172.6545,172.821,172.4511,172.4511,5492.0
2020-06-29 12:05:00,186.54,186.57,186.19,186.31,6335.0,172.4696,172.4974,172.146,172.257,6335.0
2020-06-29 12:10:00,186.31,186.66,186.31,186.64,3501.0,172.257,172.5806,172.257,172.5621,3501.0
2020-06-29 12:15:00,186.59,187.44,186.48,187.37,6572.0,172.5159,173.3017,172.4141,173.237,6572.0
2020-06-29 12:20:00,187.33,187.48,187.13,187.14,3901.0,173.2,173.3387,173.0151,173.0244,3901.0
2020-06-29 12:25:00,187.06,187.14,186.92,187.0,4833.0,172.9504,173.0244,172.821,172.8949,4833.0
2020-06-29 12:30:00,186.94,187.29,186.94,187.27,2423.0,172.8395,173.1631,172.8395,173.1446,2423.0
2020-06-29 12:35:00,187.28,187.76,187.25,187.47,4479.0,173.1538,173.5976,173.1261,173.3295,4479.0
2020-06-29 12:40:00,187.43,187.43,187.13,187.42,2950.0,173.2925,173.2925,173.0151,173.2832,2950.0
2020-06-29 12:45:00,187.49,187.6,187.45,187.57,4000.0,173.348,173.4497,173.311,173.4219,4000.0
2020-06-29 12:50:00,187.54,187.63,187.48,187.62,2643.0,173.3942,173.4774,173.3387,173.4682,2643.0
2020-06-29 12:55:00,187.67,187.67,187.25,187.29,4195.0,173.5144,173.5144,173.1261,173.1631,4195.0
2020-06-29 13:00:00,187.36,187.36,187.02,187.13,3351.0,173.2278,173.2278,172.9134,173.0151,3351.0
2020-06-29 13:05:00,187.11,187.28,187.03,187.06,6552.0,172.9966,173.1538,172.9227,172.9504,6552.0
2020-06-29 13:10:00,186.98,186.98,186.76,186.77,4569.0,172.8764,172.8764,172.673,172.6823,4569.0
2020-06-29 13:15:00,186.88,186.88,186.56,186.71,4539.0,172.784,172.784,172.4881,172.6268,4539.0
2020-06-29 13:20:00,186.7,187.0,186.66,186.92,5350.0,172.6176,172.8949,172.5806,172.821,5350.0
2020-06-29 13:25:00,186.93,187.1,186.77,187.02,5000.0,172.8302,172.9874,172.6823,172.9134,5000.0
2020-06-29 13:30:00,187.13,187.13,186.72,186.94,4041.0,173.0151,173.0151,172.636,172.8395,4041.0
2020-06-29 13:35:00,186.94,187.26,186.83,187.2,5342.0,172.8395,173.1353,172.7377,173.0798,5342.0
2020-06-29 13:40:00,187.33,187.33,186.96,187.03,3688.0,173.2,173.2,172.8579,172.9227,3688.0
2020-06-29 13:45:00,187.05,187.06,186.86,186.92,4855.0,172.9412,172.9504,172.7655,172.821,4855.0
2020-06-29 13:50:00,186.92,186.97,186.75,186.9,6035.0,172.821,172.8672,172.6638,172.8025,6035.0
2020-06-29 13:55:00,186.96,187.1,186.7,186.93,6275.0,172.8579,172.9874,172.6176,172.8302,6275.0
2020-06-29 14:00:00,186.95,187.03,186.68,186.68,5019.0,172.8487,172.9227,172.5991,172.5991,5019.0
2020-06-29 14:05:00,186.69,186.78,186.37,186.43,15613.0,172.6083,172.6915,172.3124,172.3679,15613.0
2020-06-29 14:10:00,186.43,186.5,186.28,186.4,5105.0,172.3679,172.4326,172.2292,172.3402,5105.0
2020-06-29 14:15:00,186.35,186.41,186.18,186.19,4052.0,172.294,172.3494,172.1368,172.146,4052.0
2020-06-29 14:20:00,186.13,186.23,186.07,186.15,5250.0,172.0905,172.183,172.0351,172.109,5250.0
2020-06-29 14:25:00,186.16,186.16,185.9,186.02,9899.0,172.1183,172.1183,171.8779,171.9888,9899.0
2020-06-29 14:30:00,186.08,186.25,186.01,186.01,5179.0,172.0443,172.2015,171.9796,171.9796,5179.0
2020-06-29 14:35:00,186.03,186.1,185.93,186.09,5095.0,171.9981,172.0628,171.9056,172.0536,5095.0
2020-06-29 14:40:00,186.06,186.37,186.01,186.26,4000.0,172.0258,172.3124,171.9796,172.2107,4000.0
2020-06-29 14:45:00,186.24,186.32,185.99,186.07,7032.0,172.1923,172.2662,171.9611,172.0351,7032.0
2020-06-29 14:50:00,186.07,186.14,185.88,186.11,7301.0,172.0351,172.0998,171.8594,172.0721,7301.0
2020-06-29 14:55:00,186.09,186.17,185.95,185.98,9518.0,172.0536,172.1275,171.9241,171.9519,9518.0
2020-06-29 15:00:00,186.01,186.25,185.69,185.78,7218.0,171.9796,172.2015,171.6837,171.7669,7218.0
2020-06-29 15:05:00,185.83,186.02,185.75,185.84,9352.0,171.8132,171.9888,171.7392,171.8224,9352.0
2020-06-29 15:10:00,185.82,185.82,185.63,185.66,8370.0,171.8039,171.8039,171.6283,171.656,8370.0
2020-06-29 15:15:00,185.7,185.88,185.62,185.75,9194.0,171.693,171.8594,171.619,171.7392,9194.0
2020-06-29 15:20:00,185.79,185.87,185.54,185.57,10962.0,171.7762,171.8502,171.5451,171.5728,10962.0
2020-06-29 15:25:00,185.58,185.73,185.55,185.64,10134.0,171.582,171.7207,171.5543,171.6375,10134.0
2020-06-29 15:30:00,185.68,186.16,185.61,186.16,8618.0,171.6745,172.1183,171.6098,172.1183,8618.0
2020-06-29 15:35:00,186.12,186.37,186.07,186.23,17594.0,172.0813,172.3124,172.0351,172.183,17594.0
2020-06-29 15:40:00,186.26,186.35,185.84,186.21,14478.0,172.2107,172.294,171.8224,172.1645,14478.0
2020-06-29 15:45:00,186.16,186.36,185.91,186.04,20101.0,172.1183,172.3032,171.8871,172.0073,20101.0
2020-06-29 15:50:00,186.12,186.91,186.12,186.81,34344.0,172.0813,172.8117,172.0813,172.7193,34344.0
2020-06-29 15:55:00,186.82,187.75,186.75,187.74,65232.0,172.7285,173.5884,172.6638,173.5791,65232.0
2020-06-30 09:30:00,187.53,187.93,186.51,187.26,29007.0,173.3849,173.7548,172.4419,173.1353,29007.0
2020-06-30 09:35:00,187.21,187.79,186.61,186.62,23005.0,173.0891,173.6253,172.5343,172.5436,23005.0
2020-06-30 09:40:00,186.62,186.62,185.31,185.79,15623.0,172.5436,172.5436,171.3324,171.7762,15623.0
2020-06-30 09:45:00,186.07,186.2,185.35,185.47,9573.0,172.0351,172.1553,171.3694,171.4803,9573.0
2020-06-30 09:50:00,185.53,186.13,184.69,186.01,11804.0,171.5358,172.0905,170.7592,171.9796,11804.0
2020-06-30 09:55:00,186.29,186.33,184.98,185.23,15313.0,172.2385,172.2755,171.0273,171.2584,15313.0
2020-06-30 10:00:00,185.03,185.6,184.35,185.6,19549.0,171.0735,171.6005,170.4448,171.6005,19549.0
2020-06-30 10:05:00,185.7,186.89,185.68,186.7,12291.0,171.693,172.7932,171.6745,172.6176,12291.0
2020-06-30 10:10:00,186.65,186.91,186.16,186.23,10310.0,172.5713,172.8117,172.1183,172.183,10310.0
2020-06-30 10:15:00,186.28,186.46,185.53,185.74,6662.0,172.2292,172.3957,171.5358,171.73,6662.0
2020-06-30 10:20:00,185.73,186.17,185.71,186.01,11353.0,171.7207,172.1275,171.7022,171.9796,11353.0
2020-06-30 10:25:00,186.03,186.24,185.77,185.88,5238.0,171.9981,172.1923,171.7577,171.8594,5238.0
2020-06-30 10:30:00,185.99,186.11,185.79,185.89,8775.0,171.9611,172.0721,171.7762,171.8687,8775.0
2020-06-30 10:35:00,185.84,185.92,185.37,185.5,5389.0,171.8224,171.8964,171.3879,171.5081,5389.0
2020-06-30 10:40:00,185.59,186.11,185.59,185.92,8285.0,171.5913,172.0721,171.5913,171.8964,8285.0
2020-06-30 10:45:00,185.69,186.07,185.66,185.93,5494.0,171.6837,172.0351,171.656,171.9056,5494.0
2020-06-30 10:50:00,185.99,186.24,185.92,185.94,18952.0,171.9611,172.1923,171.8964,171.9149,18952.0
2020-06-30 10:55:00,185.91,186.19,185.9,186.11,8406.0,171.8871,172.146,171.8779,172.0721,8406.0
2020-06-30 11:00:00,186.19,186.43,186.07,186.31,11435.0,172.146,172.3679,172.0351,172.257,11435.0
2020-06-30 11:05:00,186.31,186.78,186.31,186.4,8025.0,172.257,172.6915,172.257,172.3402,8025.0
2020-06-30 11:10:00,186.5,186.72,186.47,186.69,7967.0,172.4326,172.636,172.4049,172.6083,7967.0
2020-06-30 11:15:00,186.73,186.73,186.25,186.49,14727.0,172.6453,172.6453,172.2015,172.4234,14727.0
2020-06-30 11:20:00,186.48,187.02,186.33,186.78,11970.0,172.4141,172.9134,172.2755,172.6915,11970.0
2020-06-30 11:25:00,186.75,187.09,186.67,186.91,5618.0,172.6638,172.9781,172.5898,172.8117,5618.0
2020-06-30 11:30:00,186.86,186.91,186.55,186.74,7385.0,172.7655,172.8117,172.4789,172.6545,7385.0
2020-06-30 11:35:00,186.62,186.76,186.41,186.48,13224.0,172.5436,172.673,172.3494,172.4141,13224.0
2020-06-30 11:40:00,186.46,186.57,186.19,186.21,23797.0,172.3957,172.4974,172.146,172.1645,23797.0
2020-06-30 11:45:00,186.27,186.28,185.78,186.05,14169.0,172.22,172.2292,171.7669,172.0166,14169.0
2020-06-30 11:50:00,185.95,186.21,185.78,186.21,20683.0,171.9241,172.1645,171.7669,172.1645,20683.0
2020-06-30 11:55:00,186.23,186.98,186.16,186.98,8877.0,172.183,172.8764,172.1183,172.8764,8877.0
2020-06-30 12:00:00,186.99,187.11,186.64,186.71,11063.0,172.8857,172.9966,172.5621,172.6268,11063.0
2020-06-30 12:05:00,186.74,186.94,186.7,186.81,10577.0,172.6545,172.8395,172.6176,172.7193,10577.0
2020-06-30 12:10:00,186.83,187.12,186.73,186.78,20133.0,172.7377,173.0059,172.6453,172.6915,20133.0
2020-06-30 12:15:00,186.85,186.94,186.65,186.78,11312.0,172.7562,172.8395,172.5713,172.6915,11312.0
2020-06-30 12:20:00,186.74,186.8,186.57,186.57,6805.0,172.6545,172.71,172.4974,172.4974,6805.0
2020-06-30 12:25:00,186.56,186.91,186.42,186.84,11572.0,172.4881,172.8117,172.3587,172.747,11572.0
2020-06-30 12:30:00,186.84,186.92,186.51,186.59,13193.0,172.747,172.821,172.4419,172.5159,13193.0
2020-06-30 12:35:00,186.61,186.95,186.48,186.79,8102.0,172.5343,172.8487,172.4141,172.7008,8102.0
2020-06-30 12:40:00,186.79,186.79,186.34,186.48,8504.0,172.7008,172.7008,172.2847,172.4141,8504.0
2020-06-30 12:45:00,186.48,186.48,186.22,186.3,4999.0,172.4141,172.4141,172.1738,172.2477,4999.0
2020-06-30 12:50:00,186.33,186.63,186.33,186.56,5826.0,172.2755,172.5528,172.2755,172.4881,5826.0
2020-06-30 12:55:00,186.58,186.79,186.55,186.74,10830.0,172.5066,172.7008,172.4789,172.6545,10830.0
2020-06-30 13:00:00,186.74,186.99,186.66,186.99,8082.0,172.6545,172.8857,172.5806,172.8857,8082.0
2020-06-30 13:05:00,186.96,187.18,186.77,186.86,7691.0,172.8579,173.0613,172.6823,172.7655,7691.0
2020-06-30 13:10:00,186.89,187.18,186.83,187.03,11100.0,172.7932,173.0613,172.7377,172.9227,11100.0
2020-06-30 13:15:00,187.08,187.47,186.86,187.46,9875.0,172.9689,173.3295,172.7655,173.3202,9875.0
2020-06-30 13:20:00,187.46,187.74,187.31,187.59,17309.0,173.3202,173.5791,173.1815,173.4404,17309.0
2020-06-30 13:25:00,187.61,187.67,187.38,187.62,7835.0,173.4589,173.5144,173.2463,173.4682,7835.0
2020-06-30 13:30:00,187.56,187.75,187.48,187.75,7128.0,173.4127,173.5884,173.3387,173.5884,7128.0
2020-06-30 13:35:00,187.76,188.17,187.71,188.17,19736.0,173.5976,173.9767,173.5514,173.9767,19736.0
2020-06-30 13:40:00,188.17,188.23,187.54,187.62,30510.0,173.9767,174.0321,173.3942,173.4682,30510.0
2020-06-30 13:45:00,187.55,187.88,187.54,187.86,21891.0,173.4034,173.7085,173.3942,173.6901,21891.0
2020-06-30 13:50:00,187.83,187.88,187.39,187.42,6620.0,173.6623,173.7085,173.2555,173.2832,6620.0
2020-06-30 13:55:00,187.42,187.72,187.35,187.61,6371.0,173.2832,173.5606,173.2185,173.4589,6371.0
2020-06-30 14:00:00,187.59,187.59,187.25,187.51,3794.0,173.4404,173.4404,173.1261,173.3665,3794.0
2020-06-30 14:05:00,187.48,187.52,187.07,187.42,31174.0,173.3387,173.3757,172.9596,173.2832,31174.0
2020-06-30 14:10:00,187.41,187.53,187.22,187.52,4257.0,173.274,173.3849,173.0983,173.3757,4257.0
2020-06-30 14:15:00,187.53,187.69,187.39,187.52,6026.0,173.3849,173.5329,173.2555,173.3757,6026.0
2020-06-30 14:20:00,187.5,187.81,187.43,187.7,7772.0,173.3572,173.6438,173.2925,173.5421,7772.0
2020-06-30 14:25:00,187.64,187.82,187.62,187.75,9835.0,173.4867,173.6531,173.4682,173.5884,9835.0
2020-06-30 14:30:00,187.73,187.82,187.59,187.7,18773.0,173.5699,173.6531,173.4404,173.5421,18773.0
2020-06-30 14:35:00,187.63,187.75,187.57,187.64,7113.0,173.4774,173.5884,173.4219,173.4867,7113.0
2020-06-30 14:40:00,187.65,187.96,187.6,187.95,19062.0,173.4959,173.7825,173.4497,173.7733,19062.0
2020-06-30 14:45:00,187.95,188.0,187.76,187.79,16063.0,173.7733,173.8195,173.5976,173.6253,16063.0
2020-06-30 14:50:00,187.8,187.84,187.35,187.45,12121.0,173.6346,173.6716,173.2185,173.311,12121.0
2020-06-30 14:55:00,187.45,187.55,187.37,187.49,13116.0,173.311,173.4034,173.237,173.348,13116.0
2020-06-30 15:00:00,187.54,187.63,187.14,187.32,11737.0,173.3942,173.4774,173.0244,173.1908,11737.0
2020-06-30 15:05:00,187.35,187.52,187.26,187.46,11440.0,173.2185,173.3757,173.1353,173.3202,11440.0
2020-06-30 15:10:00,187.48,187.59,187.37,187.58,14124.0,173.3387,173.4404,173.237,173.4312,14124.0
2020-06-30 15:15:00,187.55,187.63,187.46,187.52,23961.0,173.4034,173.4774,173.3202,173.3757,23961.0
2020-06-30 15:20:00,187.55,188.0,187.51,187.78,18617.0,173.4034,173.8195,173.3665,173.6161,18617.0
2020-06-30 15:25:00,187.8,187.92,187.74,187.76,14480.0,173.6346,173.7455,173.5791,173.5976,14480.0
2020-06-30 15:30:00,187.72,188.44,187.56,188.17,33174.0,173.5606,174.2263,173.4127,173.9767,33174.0
2020-06-30 15:35:00,188.16,188.33,187.4,187.45,40262.0,173.9674,174.1246,173.2648,173.311,40262.0
2020-06-30 15:40:00,187.53,187.71,187.29,187.48,43374.0,173.3849,173.5514,173.1631,173.3387,43374.0
2020-06-30 15:45:00,187.49,188.0,187.4,187.76,60427.0,173.348,173.8195,173.2648,173.5976,60427.0
2020-06-30 15:50:00,187.86,188.79,187.86,188.66,98729.0,173.6901,174.5499,173.6901,174.4297,98729.0
2020-06-30 15:55:00,188.62,188.62,187.35,187.46,202520.0,174.3927,174.3927,173.2185,173.3202,202520.0
2020-07-01 09:30:00,187.96,191.58,187.48,191.32,28715.0,173.7825,177.1295,173.3387,176.8891,28715.0
2020-07-01 09:35:00,191.58,191.58,189.99,190.34,20138.0,177.1295,177.1295,175.6594,175.983,20138.0
2020-07-01 09:40:00,190.28,191.79,190.28,191.75,17819.0,175.9275,177.3236,175.9275,177.2866,17819.0
2020-07-01 09:45:00,191.61,192.0,190.8,191.88,24740.0,177.1572,177.5178,176.4083,177.4068,24740.0
2020-07-01 09:50:00,191.96,192.35,190.77,191.0,75006.0,177.4808,177.8414,176.3806,176.5932,75006.0
2020-07-01 09:55:00,190.94,191.71,190.13,191.6,30696.0,176.5377,177.2497,175.7888,177.148,30696.0
2020-07-01 10:00:00,191.63,192.22,191.21,191.85,21185.0,177.1757,177.7212,176.7874,177.3791,21185.0
2020-07-01 10:05:00,191.84,192.08,190.49,190.66,32441.0,177.3699,177.5917,176.1217,176.2789,32441.0
2020-07-01 10:10:00,190.69,191.81,190.55,191.59,12552.0,176.3066,177.3421,176.1772,177.1387,12552.0
2020-07-01 10:15:00,191.77,191.94,191.4,191.47,15841.0,177.3051,177.4623,176.963,177.0278,15841.0
2020-07-01 10:20:00,191.51,191.8,191.24,191.51,10716.0,177.0647,177.3329,176.8151,177.0647,10716.0
2020-07-01 10:25:00,191.67,191.87,191.27,191.4,7942.0,177.2127,177.3976,176.8428,176.963,7942.0
2020-07-01 10:30:00,191.45,191.58,190.55,190.63,7688.0,177.0093,177.1295,176.1772,176.2511,7688.0
2020-07-01 10:35:00,190.57,190.68,189.87,189.87,11360.0,176.1956,176.2973,175.5484,175.5484,11360.0
2020-07-01 10:40:00,189.93,190.17,189.59,189.75,28464.0,175.6039,175.8258,175.2896,175.4375,28464.0
2020-07-01 10:45:00,189.66,189.75,189.06,189.33,9200.0,175.3543,175.4375,174.7995,175.0492,9200.0
2020-07-01 10:50:00,189.31,189.72,189.31,189.53,4202.0,175.0307,175.4098,175.0307,175.2341,4202.0
2020-07-01 10:55:00,189.47,189.98,189.4,189.74,13216.0,175.1786,175.6501,175.1139,175.4283,13216.0
2020-07-01 11:00:00,189.79,190.09,189.35,190.09,13242.0,175.4745,175.7519,175.0677,175.7519,13242.0
2020-07-01 11:05:00,190.23,190.28,189.82,189.88,9538.0,175.8813,175.9275,175.5022,175.5577,9538.0
2020-07-01 11:10:00,190.17,190.24,189.73,190.2,7825.0,175.8258,175.8905,175.419,175.8536,7825.0
2020-07-01 11:15:00,190.32,190.45,189.57,189.63,7792.0,175.9645,176.0847,175.2711,175.3265,7792.0
2020-07-01 11:20:00,189.61,189.94,189.44,189.87,6524.0,175.3081,175.6132,175.1509,175.5484,6524.0
2020-07-01 11:25:00,189.83,189.9,189.0,189.09,8907.0,175.5115,175.5762,174.7441,174.8273,8907.0
2020-07-01 11:30:00,189.2,189.6,189.1,189.47,6264.0,174.929,175.2988,174.8365,175.1786,6264.0
2020-07-01 11:35:00,189.5,189.56,188.96,189.07,8201.0,175.2064,175.2618,174.7071,174.8088,8201.0
2020-07-01 11:40:00,188.99,189.5,188.88,189.5,7904.0,174.7348,175.2064,174.6331,175.2064,7904.0
2020-07-01 11:45:00,189.45,189.62,189.35,189.47,6166.0,175.1601,175.3173,175.0677,175.1786,6166.0
2020-07-01 11:50:00,189.52,189.97,189.43,189.73,6450.0,175.2248,175.6409,175.1416,175.419,6450.0
2020-07-01 11:55:00,189.69,189.81,189.43,189.81,8664.0,175.382,175.493,175.1416,175.493,8664.0
2020-07-01 12:00:00,189.73,189.8,189.51,189.77,5724.0,175.419,175.4837,175.2156,175.456,5724.0
2020-07-01 12:05:00,189.77,190.0,189.6,189.6,10970.0,175.456,175.6686,175.2988,175.2988,10970.0
2020-07-01 12:10:00,189.59,190.09,189.55,189.95,4562.0,175.2896,175.7519,175.2526,175.6224,4562.0
2020-07-01 12:15:00,189.95,190.5,189.95,190.5,3330.0,175.6224,176.1309,175.6224,176.1309,3330.0
2020-07-01 12:20:00,190.46,190.6,190.18,190.18,5555.0,176.0939,176.2234,175.8351,175.8351,5555.0
2020-07-01 12:25:00,190.22,190.81,190.22,190.5,2504.0,175.872,176.4175,175.872,176.1309,2504.0
2020-07-01 12:30:00,190.49,190.87,190.46,190.82,3600.0,176.1217,176.473,176.0939,176.4268,3600.0
2020-07-01 12:35:00,190.73,191.17,190.63,191.08,5159.0,176.3436,176.7504,176.2511,176.6672,5159.0
2020-07-01 12:40:00,191.1,191.13,190.82,190.84,4900.0,176.6857,176.7134,176.4268,176.4453,4900.0
2020-07-01 12:45:00,190.81,190.83,190.13,190.54,7834.0,176.4175,176.436,175.7888,176.1679,7834.0
2020-07-01 12:50:00,190.65,190.65,190.3,190.56,4050.0,176.2696,176.2696,175.946,176.1864,4050.0
2020-07-01 12:55:00,190.61,190.66,190.27,190.43,4810.0,176.2326,176.2789,175.9183,176.0662,4810.0
2020-07-01 13:00:00,190.44,190.44,190.11,190.35,3552.0,176.0755,176.0755,175.7703,175.9922,3552.0
2020-07-01 13:05:00,190.47,190.53,190.16,190.22,3201.0,176.1032,176.1587,175.8166,175.872,3201.0
2020-07-01 13:10:00,190.22,190.32,190.13,190.32,2820.0,175.872,175.9645,175.7888,175.9645,2820.0
2020-07-01 13:15:00,190.32,190.32,189.9,190.11,4634.0,175.9645,175.9645,175.5762,175.7703,4634.0
2020-07-01 13:20:00,190.05,190.18,189.87,190.12,4749.0,175.7149,175.8351,175.5484,175.7796,4749.0
2020-07-01 13:25:00,190.17,190.27,190.0,190.16,5755.0,175.8258,175.9183,175.6686,175.8166,5755.0
2020-07-01 13:30:00,190.11,190.11,189.81,189.96,3647.0,175.7703,175.7703,175.493,175.6317,3647.0
2020-07-01 13:35:00,190.02,190.33,189.99,190.17,4379.0,175.6871,175.9737,175.6594,175.8258,4379.0
2020-07-01 13:40:00,190.15,190.18,189.91,189.95,5778.0,175.8073,175.8351,175.5854,175.6224,5778.0
2020-07-01 13:45:00,190.0,190.07,189.56,189.61,7410.0,175.6686,175.7334,175.2618,175.3081,7410.0
2020-07-01 13:50:00,189.66,190.09,189.53,190.06,7054.0,175.3543,175.7519,175.2341,175.7241,7054.0
2020-07-01 13:55:00,190.1,190.1,189.82,189.91,4301.0,175.7611,175.7611,175.5022,175.5854,4301.0
2020-07-01 14:00:00,189.99,190.27,189.84,190.06,5227.0,175.6594,175.9183,175.5207,175.7241,5227.0
2020-07-01 14:05:00,190.14,190.48,190.01,190.33,3341.0,175.7981,176.1124,175.6779,175.9737,3341.0
2020-07-01 14:10:00,190.39,190.62,190.31,190.58,4021.0,176.0292,176.2419,175.9553,176.2049,4021.0
2020-07-01 14:15:00,190.63,190.64,190.08,190.11,12802.0,176.2511,176.2604,175.7426,175.7703,12802.0
2020-07-01 14:20:00,190.16,190.25,189.99,189.99,2416.0,175.8166,175.8998,175.6594,175.6594,2416.0
2020-07-01 14:25:00,190.05,190.27,189.97,190.23,6951.0,175.7149,175.9183,175.6409,175.8813,6951.0
2020-07-01 14:30:00,190.22,190.29,189.6,189.78,10456.0,175.872,175.9368,175.2988,175.4652,10456.0
2020-07-01 14:35:00,189.86,190.06,189.81,189.91,3869.0,175.5392,175.7241,175.493,175.5854,3869.0
2020-07-01 14:40:00,189.94,190.23,189.9,190.0,4145.0,175.6132,175.8813,175.5762,175.6686,4145.0
2020-07-01 14:45:00,190.03,190.11,189.88,189.96,4010.0,175.6964,175.7703,175.5577,175.6317,4010.0
2020-07-01 14:50:00,189.97,190.11,189.92,189.97,7298.0,175.6409,175.7703,175.5947,175.6409,7298.0
2020-07-01 14:55:00,189.99,190.26,189.94,190.19,6306.0,175.6594,175.909,175.6132,175.8443,6306.0
2020-07-01 15:00:00,190.21,190.58,190.16,190.57,9651.0,175.8628,176.2049,175.8166,176.1956,9651.0
2020-07-01 15:05:00,190.59,190.73,190.52,190.52,11311.0,176.2141,176.3436,176.1494,176.1494,11311.0
2020-07-01 15:10:00,190.51,190.53,190.21,190.38,12512.0,176.1402,176.1587,175.8628,176.02,12512.0
2020-07-01 15:15:00,190.38,190.45,190.17,190.41,9555.0,176.02,176.0847,175.8258,176.0477,9555.0
2020-07-01 15:20:00,190.39,190.59,190.28,190.45,10456.0,176.0292,176.2141,175.9275,176.0847,10456.0
2020-07-01 15:25:00,190.69,190.73,190.48,190.5,12886.0,176.3066,176.3436,176.1124,176.1309,12886.0
2020-07-01 15:30:00,190.47,190.76,190.45,190.55,13005.0,176.1032,176.3713,176.0847,176.1772,13005.0
2020-07-01 15:35:00,190.52,190.67,190.44,190.52,16887.0,176.1494,176.2881,176.0755,176.1494,16887.0
2020-07-01 15:40:00,190.5,191.15,190.46,190.94,18150.0,176.1309,176.7319,176.0939,176.5377,18150.0
2020-07-01 15:45:00,190.9,191.34,190.76,191.26,25348.0,176.5008,176.9076,176.3713,176.8336,25348.0
2020-07-01 15:50:00,191.28,191.28,190.16,190.26,33309.0,176.8521,176.8521,175.8166,175.909,33309.0
2020-07-01 15:55:00,190.3,190.68,189.94,190.43,77935.0,175.946,176.2973,175.6132,176.0662,77935.0
2020-07-02 09:30:00,191.96,193.42,191.66,193.3,16129.0,177.4808,178.8307,177.2034,178.7197,16129.0
2020-07-02 09:35:00,193.05,193.55,193.04,193.46,5710.0,178.4886,178.9509,178.4793,178.8677,5710.0
2020-07-02 09:40:00,193.47,193.7,193.18,193.42,8300.0,178.8769,179.0896,178.6088,178.8307,8300.0
2020-07-02 09:45:00,193.39,193.97,193.39,193.72,13539.0,178.8029,179.3392,178.8029,179.108,13539.0
2020-07-02 09:50:00,193.68,193.68,193.21,193.4,8429.0,179.0711,179.0711,178.6365,178.8122,8429.0
2020-07-02 09:55:00,193.4,194.18,193.12,194.13,12701.0,178.8122,179.5334,178.5533,179.4871,12701.0
2020-07-02 10:00:00,194.37,194.37,193.68,193.94,6296.0,179.709,179.709,179.0711,179.3115,6296.0
2020-07-02 10:05:00,194.09,194.52,193.98,194.44,7096.0,179.4501,179.8477,179.3484,179.7737,7096.0
2020-07-02 10:10:00,194.45,194.45,193.61,193.61,4147.0,179.783,179.783,179.0063,179.0063,4147.0
2020-07-02 10:15:00,193.6,194.09,193.6,194.05,1838.0,178.9971,179.4501,178.9971,179.4132,1838.0
2020-07-02 10:20:00,193.79,193.79,193.32,193.34,8173.0,179.1728,179.1728,178.7382,178.7567,8173.0
2020-07-02 10:25:00,193.48,193.55,192.79,192.88,9013.0,178.8862,178.9509,178.2482,178.3314,9013.0
2020-07-02 10:30:00,192.78,193.02,192.37,192.59,4836.0,178.2389,178.4608,177.8599,178.0633,4836.0
2020-07-02 10:35:00,192.62,192.87,192.57,192.58,1700.0,178.091,178.3222,178.0448,178.054,1700.0
2020-07-02 10:40:00,193.01,193.18,192.58,192.63,6226.0,178.4516,178.6088,178.054,178.1003,6226.0
2020-07-02 10:45:00,192.75,192.86,192.21,192.45,8903.0,178.2112,178.3129,177.7119,177.9338,8903.0
2020-07-02 10:50:00,192.41,192.41,191.68,191.78,3384.0,177.8969,177.8969,177.2219,177.3144,3384.0
2020-07-02 10:55:00,191.71,191.96,191.09,191.09,12837.0,177.2497,177.4808,176.6764,176.6764,12837.0
2020-07-02 11:00:00,191.3,191.41,191.11,191.16,1736.0,176.8706,176.9723,176.6949,176.7411,1736.0
2020-07-02 11:05:00,191.11,191.73,191.11,191.19,3821.0,176.6949,177.2681,176.6949,176.7689,3821.0
2020-07-02 11:10:00,191.19,191.36,190.87,190.87,2687.0,176.7689,176.9261,176.473,176.473,2687.0
2020-07-02 11:15:00,191.02,191.28,190.81,191.05,6166.0,176.6117,176.8521,176.4175,176.6394,6166.0
2020-07-02 11:20:00,191.16,191.66,191.0,191.63,14016.0,176.7411,177.2034,176.5932,177.1757,14016.0
2020-07-02 11:25:00,191.52,191.95,191.52,191.94,3175.0,177.074,177.4716,177.074,177.4623,3175.0
2020-07-02 11:30:00,192.17,192.41,191.97,192.36,5056.0,177.675,177.8969,177.49,177.8506,5056.0
2020-07-02 11:35:00,192.39,192.72,192.39,192.6,3876.0,177.8784,178.1835,177.8784,178.0725,3876.0
2020-07-02 11:40:00,192.66,193.13,192.65,193.12,3383.0,178.128,178.5625,178.1188,178.5533,3383.0
2020-07-02 11:45:00,193.08,193.08,192.86,192.9,4220.0,178.5163,178.5163,178.3129,178.3499,4220.0
2020-07-02 11:50:00,193.0,193.13,192.71,192.82,2510.0,178.4424,178.5625,178.1742,178.2759,2510.0
2020-07-02 11:55:00,192.92,192.96,192.39,192.41,2014.0,178.3684,178.4054,177.8784,177.8969,2014.0
2020-07-02 12:00:00,192.62,192.63,192.01,192.01,3272.0,178.091,178.1003,177.527,177.527,3272.0
2020-07-02 12:05:00,192.28,192.75,192.27,192.54,6862.0,177.7767,178.2112,177.7674,178.0171,6862.0
2020-07-02 12:10:00,192.61,192.74,192.39,192.39,3281.0,178.0818,178.202,177.8784,177.8784,3281.0
2020-07-02 12:15:00,192.3,192.32,192.0,192.06,10988.0,177.7952,177.8136,177.5178,177.5733,10988.0
2020-07-02 12:20:00,192.01,192.64,191.73,192.38,4547.0,177.527,178.1095,177.2681,177.8691,4547.0
2020-07-02 12:25:00,192.53,192.53,192.23,192.33,4067.0,178.0078,178.0078,177.7304,177.8229,4067.0
2020-07-02 12:30:00,192.34,192.38,191.86,192.0,2801.0,177.8321,177.8691,177.3883,177.5178,2801.0
2020-07-02 12:35:00,191.99,192.33,191.88,192.27,4844.0,177.5085,177.8229,177.4068,177.7674,4844.0
2020-07-02 12:40:00,192.29,192.41,192.23,192.39,3334.0,177.7859,177.8969,177.7304,177.8784,3334.0
2020-07-02 12:45:00,192.35,192.57,192.35,192.57,4310.0,177.8414,178.0448,177.8414,178.0448,4310.0
2020-07-02 12:50:00,192.55,192.74,192.45,192.57,5427.0,178.0263,178.202,177.9338,178.0448,5427.0
2020-07-02 12:55:00,192.66,192.72,192.46,192.57,2801.0,178.128,178.1835,177.9431,178.0448,2801.0
2020-07-02 13:00:00,192.64,192.7,192.42,192.42,5692.0,178.1095,178.165,177.9061,177.9061,5692.0
2020-07-02 13:05:00,192.36,192.65,192.36,192.44,4401.0,177.8506,178.1188,177.8506,177.9246,4401.0
2020-07-02 13:10:00,192.39,192.46,192.06,192.45,5905.0,177.8784,177.9431,177.5733,177.9338,5905.0
2020-07-02 13:15:00,192.41,192.64,192.36,192.55,3522.0,177.8969,178.1095,177.8506,178.0263,3522.0
2020-07-02 13:20:00,192.59,192.87,192.47,192.59,21162.0,178.0633,178.3222,177.9523,178.0633,21162.0
2020-07-02 13:25:00,192.52,192.61,192.23,192.29,4300.0,177.9986,178.0818,177.7304,177.7859,4300.0
2020-07-02 13:30:00,192.23,192.29,191.75,191.76,6970.0,177.7304,177.7859,177.2866,177.2959,6970.0
2020-07-02 13:35:00,191.74,191.78,191.42,191.5,5958.0,177.2774,177.3144,176.9815,177.0555,5958.0
2020-07-02 13:40:00,191.56,191.7,191.49,191.57,9302.0,177.111,177.2404,177.0463,177.1202,9302.0
2020-07-02 13:45:00,191.55,191.8,191.47,191.8,2650.0,177.1017,177.3329,177.0278,177.3329,2650.0
2020-07-02 13:50:00,191.75,192.0,191.75,191.98,1300.0,177.2866,177.5178,177.2866,177.4993,1300.0
2020-07-02 13:55:00,192.05,192.08,191.64,191.64,3699.0,177.564,177.5917,177.1849,177.1849,3699.0
2020-07-02 14:00:00,191.63,191.72,191.43,191.53,5520.0,177.1757,177.2589,176.9908,177.0832,5520.0
2020-07-02 14:05:00,191.53,191.62,191.35,191.4,4415.0,177.0832,177.1664,176.9168,176.963,4415.0
2020-07-02 14:10:00,191.53,191.8,191.53,191.74,1100.0,177.0832,177.3329,177.0832,177.2774,1100.0
2020-07-02 14:15:00,191.85,191.93,191.49,191.5,13869.0,177.3791,177.4531,177.0463,177.0555,13869.0
2020-07-02 14:20:00,191.44,191.77,191.35,191.66,13961.0,177.0,177.3051,176.9168,177.2034,13961.0
2020-07-02 14:25:00,191.66,191.92,191.5,191.59,13915.0,177.2034,177.4438,177.0555,177.1387,13915.0
2020-07-02 14:30:00,191.55,191.86,191.44,191.64,25602.0,177.1017,177.3883,177.0,177.1849,25602.0
2020-07-02 14:35:00,191.71,191.76,191.49,191.5,20279.0,177.2497,177.2959,177.0463,177.0555,20279.0
2020-07-02 14:40:00,191.52,191.62,191.37,191.58,8198.0,177.074,177.1664,176.9353,177.1295,8198.0
2020-07-02 14:45:00,191.49,191.58,191.39,191.48,4706.0,177.0463,177.1295,176.9538,177.037,4706.0
2020-07-02 14:50:00,191.42,191.74,191.34,191.39,8506.0,176.9815,177.2774,176.9076,176.9538,8506.0
2020-07-02 14:55:00,191.5,191.6,191.47,191.53,5272.0,177.0555,177.148,177.0278,177.0832,5272.0
2020-07-02 15:00:00,191.45,191.6,191.3,191.37,3801.0,177.0093,177.148,176.8706,176.9353,3801.0
2020-07-02 15:05:00,191.34,191.42,191.1,191.15,6539.0,176.9076,176.9815,176.6857,176.7319,6539.0
2020-07-02 15:10:00,191.12,191.12,190.98,191.01,4603.0,176.7042,176.7042,176.5747,176.6025,4603.0
2020-07-02 15:15:00,190.97,191.29,190.96,191.09,4712.0,176.5655,176.8613,176.5562,176.6764,4712.0
2020-07-02 15:20:00,191.09,191.37,190.94,191.37,2306.0,176.6764,176.9353,176.5377,176.9353,2306.0
2020-07-02 15:25:00,191.46,191.46,191.32,191.35,4536.0,177.0185,177.0185,176.8891,176.9168,4536.0
2020-07-02 15:30:00,191.4,191.5,191.09,191.34,9227.0,176.963,177.0555,176.6764,176.9076,9227.0
2020-07-02 15:35:00,191.23,191.26,191.11,191.11,6332.0,176.8059,176.8336,176.6949,176.6949,6332.0
2020-07-02 15:40:00,191.13,191.16,190.75,190.81,7681.0,176.7134,176.7411,176.3621,176.4175,7681.0
2020-07-02 15:45:00,190.75,191.02,190.65,190.71,11362.0,176.3621,176.6117,176.2696,176.3251,11362.0
2020-07-02 15:50:00,190.56,190.63,190.14,190.42,13920.0,176.1864,176.2511,175.7981,176.057,13920.0
2020-07-02 15:55:00,190.42,190.69,190.09,190.68,28447.0,176.057,176.3066,175.7519,176.2973,28447.0
2020-07-06 09:30:00,192.01,192.8,191.54,191.73,52278.0,177.527,178.2574,177.0925,177.2681,52278.0
2020-07-06 09:35:00,191.63,191.79,190.2,190.2,17943.0,177.1757,177.3236,175.8536,175.8536,17943.0
2020-07-06 09:40:00,190.38,190.81,190.15,190.3,9516.0,176.02,176.4175,175.8073,175.946,9516.0
2020-07-06 09:45:00,190.32,190.65,189.87,190.55,7854.0,175.9645,176.2696,175.5484,176.1772,7854.0
2020-07-06 09:50:00,190.61,191.5,190.61,191.34,10306.0,176.2326,177.0555,176.2326,176.9076,10306.0
2020-07-06 09:55:00,191.29,191.5,191.06,191.14,5351.0,176.8613,177.0555,176.6487,176.7227,5351.0
2020-07-06 10:00:00,191.31,191.67,190.67,190.67,18025.0,176.8798,177.2127,176.2881,176.2881,18025.0
2020-07-06 10:05:00,190.73,191.17,190.3,191.17,8447.0,176.3436,176.7504,175.946,176.7504,8447.0
2020-07-06 10:10:00,191.28,191.45,190.4,190.5,27127.0,176.8521,177.0093,176.0385,176.1309,27127.0
2020-07-06 10:15:00,190.47,191.16,190.09,190.63,23954.0,176.1032,176.7411,175.7519,176.2511,23954.0
2020-07-06 10:20:00,190.48,190.73,189.47,190.36,31405.0,176.1124,176.3436,175.1786,176.0015,31405.0
2020-07-06 10:25:00,190.44,190.58,189.56,189.89,17109.0,176.0755,176.2049,175.2618,175.5669,17109.0
2020-07-06 10:30:00,189.76,190.43,189.68,190.43,2906.0,175.4467,176.0662,175.3728,176.0662,2906.0
2020-07-06 10:35:00,190.57,190.83,190.55,190.74,5236.0,176.1956,176.436,176.1772,176.3528,5236.0
2020-07-06 10:40:00,190.84,191.42,190.83,191.3,8215.0,176.4453,176.9815,176.436,176.8706,8215.0
2020-07-06 10:45:00,191.39,192.06,191.34,192.06,7657.0,176.9538,177.5733,176.9076,177.5733,7657.0
2020-07-06 10:50:00,192.06,192.15,190.89,191.09,27541.0,177.5733,177.6565,176.4915,176.6764,27541.0
2020-07-06 10:55:00,191.06,191.13,190.83,191.06,6753.0,176.6487,176.7134,176.436,176.6487,6753.0
2020-07-06 11:00:00,191.05,191.05,190.68,190.98,2990.0,176.6394,176.6394,176.2973,176.5747,2990.0
2020-07-06 11:05:00,191.0,191.09,190.89,191.07,1330.0,176.5932,176.6764,176.4915,176.6579,1330.0
2020-07-06 11:10:00,190.89,191.17,190.75,191.02,3246.0,176.4915,176.7504,176.3621,176.6117,3246.0
2020-07-06 11:15:00,191.04,191.33,191.0,191.33,2952.0,176.6302,176.8983,176.5932,176.8983,2952.0
2020-07-06 11:20:00,191.32,191.32,190.99,191.04,4495.0,176.8891,176.8891,176.584,176.6302,4495.0
2020-07-06 11:25:00,191.06,191.1,190.85,190.88,1500.0,176.6487,176.6857,176.4545,176.4823,1500.0
2020-07-06 11:30:00,190.84,191.27,190.71,191.25,5001.0,176.4453,176.8428,176.3251,176.8244,5001.0
2020-07-06 11:35:00,191.35,191.55,191.09,191.35,4113.0,176.9168,177.1017,176.6764,176.9168,4113.0
2020-07-06 11:40:00,191.35,191.49,191.34,191.34,3519.0,176.9168,177.0463,176.9076,176.9076,3519.0
2020-07-06 11:45:00,191.32,191.44,191.25,191.34,2300.0,176.8891,177.0,176.8244,176.9076,2300.0
2020-07-06 11:50:00,191.35,191.35,190.98,190.98,2110.0,176.9168,176.9168,176.5747,176.5747,2110.0
2020-07-06 11:55:00,190.84,190.84,190.59,190.59,1600.0,176.4453,176.4453,176.2141,176.2141,1600.0
2020-07-06 12:00:00,190.51,190.55,190.35,190.38,4968.0,176.1402,176.1772,175.9922,176.02,4968.0
2020-07-06 12:05:00,190.35,190.6,190.34,190.58,3536.0,175.9922,176.2234,175.983,176.2049,3536.0
2020-07-06 12:10:00,190.53,190.57,190.17,190.17,3214.0,176.1587,176.1956,175.8258,175.8258,3214.0
2020-07-06 12:15:00,190.16,190.34,189.83,189.87,5797.0,175.8166,175.983,175.5115,175.5484,5797.0
2020-07-06 12:20:00,189.87,190.05,189.71,190.03,9387.0,175.5484,175.7149,175.4005,175.6964,9387.0
2020-07-06 12:25:00,190.06,190.33,190.06,190.28,5624.0,175.7241,175.9737,175.7241,175.9275,5624.0
2020-07-06 12:30:00,190.28,190.45,190.17,190.19,4652.0,175.9275,176.0847,175.8258,175.8443,4652.0
2020-07-06 12:35:00,190.24,190.28,190.08,190.12,5134.0,175.8905,175.9275,175.7426,175.7796,5134.0
2020-07-06 12:40:00,190.2,190.48,190.19,190.38,4050.0,175.8536,176.1124,175.8443,176.02,4050.0
2020-07-06 12:45:00,190.48,191.14,190.46,191.06,9899.0,176.1124,176.7227,176.0939,176.6487,9899.0
2020-07-06 12:50:00,191.04,191.04,190.75,190.87,8925.0,176.6302,176.6302,176.3621,176.473,8925.0
2020-07-06 12:55:00,190.88,190.88,190.26,190.55,11158.0,176.4823,176.4823,175.909,176.1772,11158.0
2020-07-06 13:00:00,190.52,190.83,190.51,190.65,3400.0,176.1494,176.436,176.1402,176.2696,3400.0
2020-07-06 13:05:00,190.78,190.82,190.59,190.73,4167.0,176.3898,176.4268,176.2141,176.3436,4167.0
2020-07-06 13:10:00,190.78,190.78,190.17,190.22,3650.0,176.3898,176.3898,175.8258,175.872,3650.0
2020-07-06 13:15:00,190.29,190.45,190.06,190.4,2549.0,175.9368,176.0847,175.7241,176.0385,2549.0
2020-07-06 13:20:00,190.38,190.38,190.15,190.22,3365.0,176.02,176.02,175.8073,175.872,3365.0
2020-07-06 13:25:00,190.2,190.48,190.03,190.41,6075.0,175.8536,176.1124,175.6964,176.0477,6075.0
2020-07-06 13:30:00,190.31,190.32,190.12,190.17,3311.0,175.9553,175.9645,175.7796,175.8258,3311.0
2020-07-06 13:35:00,190.05,190.14,189.91,190.06,4459.0,175.7149,175.7981,175.5854,175.7241,4459.0
2020-07-06 13:40:00,190.11,190.18,190.01,190.11,1406.0,175.7703,175.8351,175.6779,175.7703,1406.0
2020-07-06 13:45:00,190.11,190.11,189.83,189.85,3967.0,175.7703,175.7703,175.5115,175.53,3967.0
2020-07-06 13:50:00,189.82,190.37,189.76,190.33,3585.0,175.5022,176.0107,175.4467,175.9737,3585.0
2020-07-06 13:55:00,190.37,191.15,190.37,191.15,7018.0,176.0107,176.7319,176.0107,176.7319,7018.0
2020-07-06 14:00:00,191.18,191.22,190.69,190.93,7033.0,176.7596,176.7966,176.3066,176.5285,7033.0
2020-07-06 14:05:00,190.75,190.79,190.61,190.63,2528.0,176.3621,176.3991,176.2326,176.2511,2528.0
2020-07-06 14:10:00,190.63,190.72,190.39,190.4,2404.0,176.2511,176.3343,176.0292,176.0385,2404.0
2020-07-06 14:15:00,190.47,190.47,190.22,190.23,2356.0,176.1032,176.1032,175.872,175.8813,2356.0
2020-07-06 14:20:00,190.17,190.48,190.11,190.48,5535.0,175.8258,176.1124,175.7703,176.1124,5535.0
2020-07-06 14:25:00,190.5,190.5,190.29,190.36,3460.0,176.1309,176.1309,175.9368,176.0015,3460.0
2020-07-06 14:30:00,190.29,190.53,190.13,190.49,4486.0,175.9368,176.1587,175.7888,176.1217,4486.0
2020-07-06 14:35:00,190.59,190.63,190.19,190.19,6347.0,176.2141,176.2511,175.8443,175.8443,6347.0
2020-07-06 14:40:00,190.23,190.23,189.89,189.97,3950.0,175.8813,175.8813,175.5669,175.6409,3950.0
2020-07-06 14:45:00,189.94,190.02,189.76,189.93,4881.0,175.6132,175.6871,175.4467,175.6039,4881.0
2020-07-06 14:50:00,189.87,190.09,189.72,189.87,9488.0,175.5484,175.7519,175.4098,175.5484,9488.0
2020-07-06 14:55:00,189.91,190.03,189.82,189.97,7036.0,175.5854,175.6964,175.5022,175.6409,7036.0
2020-07-06 15:00:00,190.0,190.09,189.7,189.77,5218.0,175.6686,175.7519,175.3913,175.456,5218.0
2020-07-06 15:05:00,189.83,190.12,189.75,190.02,8074.0,175.5115,175.7796,175.4375,175.6871,8074.0
2020-07-06 15:10:00,189.98,190.07,189.59,189.66,5573.0,175.6501,175.7334,175.2896,175.3543,5573.0
2020-07-06 15:15:00,189.62,189.62,189.35,189.39,9044.0,175.3173,175.3173,175.0677,175.1047,9044.0
2020-07-06 15:20:00,189.38,189.74,189.32,189.56,10300.0,175.0954,175.4283,175.0399,175.2618,10300.0
2020-07-06 15:25:00,189.53,189.8,189.46,189.56,12317.0,175.2341,175.4837,175.1694,175.2618,12317.0
2020-07-06 15:30:00,189.61,189.66,189.11,189.33,21476.0,175.3081,175.3543,174.8458,175.0492,21476.0
2020-07-06 15:35:00,189.4,189.63,189.39,189.54,14193.0,175.1139,175.3265,175.1047,175.2433,14193.0
2020-07-06 15:40:00,189.57,189.66,189.33,189.66,20155.0,175.2711,175.3543,175.0492,175.3543,20155.0
2020-07-06 15:45:00,189.69,189.76,189.46,189.74,39670.0,175.382,175.4467,175.1694,175.4283,39670.0
2020-07-06 15:50:00,189.77,189.81,189.3,189.41,44861.0,175.456,175.493,175.0214,175.1231,44861.0
2020-07-06 15:55:00,189.45,189.49,189.01,189.45,92227.0,175.1601,175.1971,174.7533,175.1601,92227.0
2020-07-07 09:30:00,186.95,188.2,185.0,185.6,45285.0,172.8487,174.0044,171.0458,171.6005,45285.0
2020-07-07 09:35:00,185.25,186.0,184.05,184.62,50442.0,171.2769,171.9704,170.1674,170.6944,50442.0
2020-07-07 09:40:00,184.65,185.08,184.07,184.12,24705.0,170.7222,171.1197,170.1859,170.2322,24705.0
2020-07-07 09:45:00,184.08,184.42,183.69,183.96,30186.0,170.1952,170.5095,169.8346,170.0842,30186.0
2020-07-07 09:50:00,184.11,184.44,183.94,184.0,25989.0,170.2229,170.528,170.0657,170.1212,25989.0
2020-07-07 09:55:00,184.11,185.35,183.87,185.35,34357.0,170.2229,171.3694,170.001,171.3694,34357.0
2020-07-07 10:00:00,185.35,185.92,185.0,185.9,28639.0,171.3694,171.8964,171.0458,171.8779,28639.0
2020-07-07 10:05:00,185.93,186.09,185.52,185.82,35751.0,171.9056,172.0536,171.5266,171.8039,35751.0
2020-07-07 10:10:00,185.83,186.67,185.71,186.4,43950.0,171.8132,172.5898,171.7022,172.3402,43950.0
2020-07-07 10:15:00,186.36,186.91,186.27,186.49,17529.0,172.3032,172.8117,172.22,172.4234,17529.0
2020-07-07 10:20:00,186.49,186.54,186.0,186.41,11924.0,172.4234,172.4696,171.9704,172.3494,11924.0
2020-07-07 10:25:00,186.48,186.94,186.3,186.94,12708.0,172.4141,172.8395,172.2477,172.8395,12708.0
2020-07-07 10:30:00,186.92,187.05,186.54,186.8,11416.0,172.821,172.9412,172.4696,172.71,11416.0
2020-07-07 10:35:00,186.9,187.02,186.69,186.69,13308.0,172.8025,172.9134,172.6083,172.6083,13308.0
2020-07-07 10:40:00,186.7,186.88,186.33,186.43,5845.0,172.6176,172.784,172.2755,172.3679,5845.0
2020-07-07 10:45:00,186.38,186.64,186.31,186.53,3881.0,172.3217,172.5621,172.257,172.4604,3881.0
2020-07-07 10:50:00,186.55,186.93,186.55,186.77,11426.0,172.4789,172.8302,172.4789,172.6823,11426.0
2020-07-07 10:55:00,186.84,187.07,186.74,187.03,5818.0,172.747,172.9596,172.6545,172.9227,5818.0
2020-07-07 11:00:00,187.08,187.08,186.82,186.9,5722.0,172.9689,172.9689,172.7285,172.8025,5722.0
2020-07-07 11:05:00,186.87,186.98,186.76,186.86,7599.0,172.7747,172.8764,172.673,172.7655,7599.0
2020-07-07 11:10:00,186.9,187.19,186.88,187.02,10992.0,172.8025,173.0706,172.784,172.9134,10992.0
2020-07-07 11:15:00,187.02,187.24,186.94,187.06,16331.0,172.9134,173.1168,172.8395,172.9504,16331.0
2020-07-07 11:20:00,186.98,187.17,186.97,187.04,8661.0,172.8764,173.0521,172.8672,172.9319,8661.0
2020-07-07 11:25:00,187.05,187.05,186.67,186.74,5452.0,172.9412,172.9412,172.5898,172.6545,5452.0
2020-07-07 11:30:00,186.71,186.78,186.4,186.45,6936.0,172.6268,172.6915,172.3402,172.3864,6936.0
2020-07-07 11:35:00,186.5,186.77,186.4,186.68,6416.0,172.4326,172.6823,172.3402,172.5991,6416.0
2020-07-07 11:40:00,186.68,186.8,186.62,186.71,6163.0,172.5991,172.71,172.5436,172.6268,6163.0
2020-07-07 11:45:00,186.69,186.9,186.53,186.9,5750.0,172.6083,172.8025,172.4604,172.8025,5750.0
2020-07-07 11:50:00,186.98,186.98,186.61,186.61,5417.0,172.8764,172.8764,172.5343,172.5343,5417.0
2020-07-07 11:55:00,186.57,186.69,186.44,186.58,8869.0,172.4974,172.6083,172.3772,172.5066,8869.0
2020-07-07 12:00:00,186.6,186.63,186.39,186.44,5678.0,172.5251,172.5528,172.3309,172.3772,5678.0
2020-07-07 12:05:00,186.41,186.54,186.19,186.19,6883.0,172.3494,172.4696,172.146,172.146,6883.0
2020-07-07 12:10:00,186.08,186.48,186.04,186.43,9699.0,172.0443,172.4141,172.0073,172.3679,9699.0
2020-07-07 12:15:00,186.43,186.75,186.43,186.69,13230.0,172.3679,172.6638,172.3679,172.6083,13230.0
2020-07-07 12:20:00,186.72,186.88,186.44,186.57,9843.0,172.636,172.784,172.3772,172.4974,9843.0
2020-07-07 12:25:00,186.67,186.81,186.49,186.64,7012.0,172.5898,172.7193,172.4234,172.5621,7012.0
2020-07-07 12:30:00,186.56,186.65,186.49,186.57,4481.0,172.4881,172.5713,172.4234,172.4974,4481.0
2020-07-07 12:35:00,186.63,186.66,186.47,186.52,6958.0,172.5528,172.5806,172.4049,172.4511,6958.0
2020-07-07 12:40:00,186.5,186.59,186.45,186.59,4539.0,172.4326,172.5159,172.3864,172.5159,4539.0
2020-07-07 12:45:00,186.56,186.6,186.36,186.36,2507.0,172.4881,172.5251,172.3032,172.3032,2507.0
2020-07-07 12:50:00,186.33,186.38,186.23,186.32,3094.0,172.2755,172.3217,172.183,172.2662,3094.0
2020-07-07 12:55:00,186.3,186.49,186.25,186.38,2309.0,172.2477,172.4234,172.2015,172.3217,2309.0
2020-07-07 13:00:00,186.39,186.5,186.16,186.16,11834.0,172.3309,172.4326,172.1183,172.1183,11834.0
2020-07-07 13:05:00,186.14,186.16,185.89,185.94,4835.0,172.0998,172.1183,171.8687,171.9149,4835.0
2020-07-07 13:10:00,185.98,186.08,185.71,185.71,8404.0,171.9519,172.0443,171.7022,171.7022,8404.0
2020-07-07 13:15:00,185.72,186.0,185.72,185.82,19500.0,171.7115,171.9704,171.7115,171.8039,19500.0
2020-07-07 13:20:00,185.8,185.87,185.69,185.8,21042.0,171.7854,171.8502,171.6837,171.7854,21042.0
2020-07-07 13:25:00,185.81,185.88,185.65,185.77,25556.0,171.7947,171.8594,171.6468,171.7577,25556.0
2020-07-07 13:30:00,185.68,185.8,185.61,185.66,7601.0,171.6745,171.7854,171.6098,171.656,7601.0
2020-07-07 13:35:00,185.65,185.87,185.61,185.79,11527.0,171.6468,171.8502,171.6098,171.7762,11527.0
2020-07-07 13:40:00,185.79,185.89,185.71,185.81,7383.0,171.7762,171.8687,171.7022,171.7947,7383.0
2020-07-07 13:45:00,185.84,185.85,185.65,185.73,11436.0,171.8224,171.8317,171.6468,171.7207,11436.0
2020-07-07 13:50:00,185.79,185.83,185.52,185.6,6887.0,171.7762,171.8132,171.5266,171.6005,6887.0
2020-07-07 13:55:00,185.69,185.83,185.68,185.74,8174.0,171.6837,171.8132,171.6745,171.73,8174.0
2020-07-07 14:00:00,185.73,185.9,185.65,185.65,6879.0,171.7207,171.8779,171.6468,171.6468,6879.0
2020-07-07 14:05:00,185.73,185.85,185.7,185.74,12981.0,171.7207,171.8317,171.693,171.73,12981.0
2020-07-07 14:10:00,185.79,186.08,185.73,185.89,16900.0,171.7762,172.0443,171.7207,171.8687,16900.0
2020-07-07 14:15:00,185.89,185.94,185.72,185.84,5922.0,171.8687,171.9149,171.7115,171.8224,5922.0
2020-07-07 14:20:00,185.8,185.92,185.71,185.71,9411.0,171.7854,171.8964,171.7022,171.7022,9411.0
2020-07-07 14:25:00,185.72,185.87,185.65,185.69,5863.0,171.7115,171.8502,171.6468,171.6837,5863.0
2020-07-07 14:30:00,185.73,185.73,185.15,185.17,11013.0,171.7207,171.7207,171.1845,171.203,11013.0
2020-07-07 14:35:00,185.18,185.22,185.06,185.14,6154.0,171.2122,171.2492,171.1013,171.1752,6154.0
2020-07-07 14:40:00,185.13,185.25,185.11,185.21,9717.0,171.166,171.2769,171.1475,171.2399,9717.0
2020-07-07 14:45:00,185.24,185.3,185.11,185.11,6609.0,171.2677,171.3232,171.1475,171.1475,6609.0
2020-07-07 14:50:00,185.15,185.23,184.92,185.01,9293.0,171.1845,171.2584,170.9718,171.055,9293.0
2020-07-07 14:55:00,185.04,185.29,185.04,185.18,14182.0,171.0828,171.3139,171.0828,171.2122,14182.0
2020-07-07 15:00:00,185.14,185.21,184.84,184.85,11842.0,171.1752,171.2399,170.8978,170.9071,11842.0
2020-07-07 15:05:00,184.91,185.14,184.84,184.93,9501.0,170.9626,171.1752,170.8978,170.9811,9501.0
2020-07-07 15:10:00,184.95,185.06,184.87,184.89,9073.0,170.9996,171.1013,170.9256,170.9441,9073.0
2020-07-07 15:15:00,184.86,185.03,184.79,184.95,12294.0,170.9163,171.0735,170.8516,170.9996,12294.0
2020-07-07 15:20:00,184.99,185.04,184.7,185.04,12170.0,171.0365,171.0828,170.7684,171.0828,12170.0
2020-07-07 15:25:00,185.05,185.05,184.64,184.73,10345.0,171.092,171.092,170.7129,170.7961,10345.0
2020-07-07 15:30:00,184.77,184.93,184.64,184.85,21801.0,170.8331,170.9811,170.7129,170.9071,21801.0
2020-07-07 15:35:00,184.88,184.9,183.82,183.9,38564.0,170.9348,170.9533,169.9548,170.0288,38564.0
2020-07-07 15:40:00,183.92,184.0,183.53,183.53,36198.0,170.0472,170.1212,169.6867,169.6867,36198.0
2020-07-07 15:45:00,183.6,183.62,182.35,182.53,87721.0,169.7514,169.7699,168.5957,168.7621,87721.0
2020-07-07 15:50:00,182.4,182.43,181.53,181.69,127379.0,168.6419,168.6696,167.8375,167.9854,127379.0
2020-07-07 15:55:00,181.7,182.42,181.63,182.0,209625.0,167.9947,168.6604,167.93,168.2721,209625.0
2020-07-08 09:30:00,182.48,183.71,181.85,182.75,43072.0,168.7159,169.8531,168.1334,168.9655,43072.0
2020-07-08 09:35:00,182.56,184.17,182.34,183.97,21967.0,168.7898,170.2784,168.5864,170.0935,21967.0
2020-07-08 09:40:00,184.08,184.39,183.76,183.88,9051.0,170.1952,170.4818,169.8993,170.0103,9051.0
2020-07-08 09:45:00,183.73,184.08,183.61,183.78,9863.0,169.8716,170.1952,169.7606,169.9178,9863.0
2020-07-08 09:50:00,183.63,184.39,183.63,183.95,15829.0,169.7791,170.4818,169.7791,170.075,15829.0
2020-07-08 09:55:00,183.97,184.53,183.39,183.75,25251.0,170.0935,170.6112,169.5572,169.8901,25251.0
2020-07-08 10:00:00,183.74,183.85,182.81,182.83,19724.0,169.8808,169.9825,169.021,169.0395,19724.0
2020-07-08 10:05:00,182.81,183.13,182.81,182.9,23481.0,169.021,169.3168,169.021,169.1042,23481.0
2020-07-08 10:10:00,183.03,183.06,182.3,182.38,27490.0,169.2244,169.2521,168.5494,168.6234,27490.0
2020-07-08 10:15:00,182.39,182.39,181.83,182.15,12719.0,168.6326,168.6326,168.1149,168.4108,12719.0
2020-07-08 10:20:00,182.17,182.22,181.71,181.72,14389.0,168.4292,168.4755,168.0039,168.0132,14389.0
2020-07-08 10:25:00,181.7,181.9,181.54,181.72,13459.0,167.9947,168.1796,167.8468,168.0132,13459.0
2020-07-08 10:30:00,181.79,182.04,181.5,181.71,13665.0,168.0779,168.309,167.8098,168.0039,13665.0
2020-07-08 10:35:00,181.65,181.88,181.51,181.52,13099.0,167.9485,168.1611,167.819,167.8283,13099.0
2020-07-08 10:40:00,181.58,181.58,180.65,180.78,14103.0,167.8837,167.8837,167.0239,167.1441,14103.0
2020-07-08 10:45:00,180.7,180.91,180.5,180.51,20773.0,167.0701,167.2643,166.8852,166.8945,20773.0
2020-07-08 10:50:00,180.53,181.1,180.38,180.68,39195.0,166.9129,167.44,166.7743,167.0516,39195.0
2020-07-08 10:55:00,180.68,180.75,180.33,180.48,15426.0,167.0516,167.1164,166.728,166.8667,15426.0
2020-07-08 11:00:00,180.48,180.54,179.79,179.9,24625.0,166.8667,166.9222,166.2288,166.3305,24625.0
2020-07-08 11:05:00,180.0,180.0,179.03,179.45,15571.0,166.4229,166.4229,165.5261,165.9144,15571.0
2020-07-08 11:10:00,179.34,179.42,179.0,179.39,14873.0,165.8127,165.8867,165.4984,165.8589,14873.0
2020-07-08 11:15:00,179.45,179.45,178.89,178.94,26032.0,165.9144,165.9144,165.3966,165.4429,26032.0
2020-07-08 11:20:00,179.03,179.26,178.69,179.23,20361.0,165.5261,165.7387,165.2117,165.711,20361.0
2020-07-08 11:25:00,179.2,179.25,178.57,178.63,17845.0,165.6833,165.7295,165.1008,165.1563,17845.0
2020-07-08 11:30:00,178.79,178.94,178.6,178.81,33243.0,165.3042,165.4429,165.1285,165.3227,33243.0
2020-07-08 11:35:00,178.85,178.96,178.42,178.42,23528.0,165.3597,165.4614,164.9621,164.9621,23528.0
2020-07-08 11:40:00,178.46,178.46,177.64,178.16,34469.0,164.9991,164.9991,164.2409,164.7217,34469.0
2020-07-08 11:45:00,178.23,178.38,178.0,178.12,21114.0,164.7864,164.9251,164.5738,164.6847,21114.0
2020-07-08 11:50:00,178.15,178.16,177.72,177.9,15207.0,164.7125,164.7217,164.3149,164.4813,15207.0
2020-07-08 11:55:00,177.85,177.93,177.14,177.22,40203.0,164.4351,164.5091,163.7786,163.8526,40203.0
2020-07-08 12:00:00,177.32,178.31,177.32,177.99,30945.0,163.9451,164.8604,163.9451,164.5645,30945.0
2020-07-08 12:05:00,178.09,178.32,177.78,177.86,18717.0,164.657,164.8696,164.3704,164.4443,18717.0
2020-07-08 12:10:00,177.87,178.52,177.86,178.3,31194.0,164.4536,165.0546,164.4443,164.8512,31194.0
2020-07-08 12:15:00,178.34,179.17,178.29,179.17,16426.0,164.8881,165.6555,164.8419,165.6555,16426.0
2020-07-08 12:20:00,179.17,179.17,179.03,179.05,11007.0,165.6555,165.6555,165.5261,165.5446,11007.0
2020-07-08 12:25:00,179.11,179.35,179.06,179.26,9568.0,165.6001,165.822,165.5538,165.7387,9568.0
2020-07-08 12:30:00,179.22,179.4,178.92,178.94,12828.0,165.7018,165.8682,165.4244,165.4429,12828.0
2020-07-08 12:35:00,178.96,179.03,178.76,178.93,4988.0,165.4614,165.5261,165.2765,165.4336,4988.0
2020-07-08 12:40:00,179.02,179.1,178.97,179.06,5744.0,165.5168,165.5908,165.4706,165.5538,5744.0
2020-07-08 12:45:00,179.1,179.31,179.07,179.27,8587.0,165.5908,165.785,165.5631,165.748,8587.0
2020-07-08 12:50:00,179.31,179.46,179.31,179.42,6915.0,165.785,165.9237,165.785,165.8867,6915.0
2020-07-08 12:55:00,179.45,179.9,179.41,179.87,8221.0,165.9144,166.3305,165.8774,166.3027,8221.0
2020-07-08 13:00:00,179.86,179.97,179.77,179.79,13796.0,166.2935,166.3952,166.2103,166.2288,13796.0
2020-07-08 13:05:00,179.74,179.95,179.71,179.9,4306.0,166.1825,166.3767,166.1548,166.3305,4306.0
2020-07-08 13:10:00,179.88,179.93,179.62,179.62,6731.0,166.312,166.3582,166.0716,166.0716,6731.0
2020-07-08 13:15:00,179.66,179.66,179.24,179.27,8061.0,166.1086,166.1086,165.7202,165.748,8061.0
2020-07-08 13:20:00,179.27,179.37,178.88,178.96,9980.0,165.748,165.8404,165.3874,165.4614,9980.0
2020-07-08 13:25:00,178.92,178.96,178.39,178.39,21978.0,165.4244,165.4614,164.9344,164.9344,21978.0
2020-07-08 13:30:00,178.41,178.57,178.36,178.56,10561.0,164.9529,165.1008,164.9066,165.0915,10561.0
2020-07-08 13:35:00,178.57,178.77,178.49,178.56,15587.0,165.1008,165.2857,165.0268,165.0915,15587.0
2020-07-08 13:40:00,178.69,179.49,178.69,179.28,5497.0,165.2117,165.9514,165.2117,165.7572,5497.0
2020-07-08 13:45:00,179.15,179.25,178.95,179.18,6064.0,165.637,165.7295,165.4521,165.6648,6064.0
2020-07-08 13:50:00,179.08,179.41,178.99,179.2,12042.0,165.5723,165.8774,165.4891,165.6833,12042.0
2020-07-08 13:55:00,179.28,179.34,178.84,179.08,9306.0,165.7572,165.8127,165.3504,165.5723,9306.0
2020-07-08 14:00:00,179.11,179.52,179.11,179.22,6106.0,165.6001,165.9791,165.6001,165.7018,6106.0
2020-07-08 14:05:00,179.37,179.47,179.19,179.38,6207.0,165.8404,165.9329,165.674,165.8497,6207.0
2020-07-08 14:10:00,179.38,179.64,179.34,179.59,8611.0,165.8497,166.0901,165.8127,166.0438,8611.0
2020-07-08 14:15:00,179.56,179.68,179.48,179.64,9868.0,166.0161,166.1271,165.9421,166.0901,9868.0
2020-07-08 14:20:00,179.59,179.83,179.48,179.62,10817.0,166.0438,166.2657,165.9421,166.0716,10817.0
2020-07-08 14:25:00,179.57,179.57,179.35,179.39,5891.0,166.0254,166.0254,165.822,165.8589,5891.0
2020-07-08 14:30:00,179.35,179.49,179.11,179.39,8417.0,165.822,165.9514,165.6001,165.8589,8417.0
2020-07-08 14:35:00,179.35,179.41,179.22,179.35,7093.0,165.822,165.8774,165.7018,165.822,7093.0
2020-07-08 14:40:00,179.41,179.41,178.9,179.03,5299.0,165.8774,165.8774,165.4059,165.5261,5299.0
2020-07-08 14:45:00,179.03,179.34,179.02,179.14,7139.0,165.5261,165.8127,165.5168,165.6278,7139.0
2020-07-08 14:50:00,179.2,179.51,179.12,179.13,7058.0,165.6833,165.9699,165.6093,165.6185,7058.0
2020-07-08 14:55:00,179.13,179.69,179.13,179.58,12973.0,165.6185,166.1363,165.6185,166.0346,12973.0
2020-07-08 15:00:00,179.68,179.68,179.27,179.51,16537.0,166.1271,166.1271,165.748,165.9699,16537.0
2020-07-08 15:05:00,179.51,179.7,179.2,179.33,12561.0,165.9699,166.1456,165.6833,165.8035,12561.0
2020-07-08 15:10:00,179.31,179.82,179.31,179.81,14286.0,165.785,166.2565,165.785,166.2473,14286.0
2020-07-08 15:15:00,179.85,179.85,179.41,179.54,13397.0,166.2842,166.2842,165.8774,165.9976,13397.0
2020-07-08 15:20:00,179.53,180.22,179.46,180.15,18450.0,165.9884,166.6263,165.9237,166.5616,18450.0
2020-07-08 15:25:00,180.14,180.25,179.86,179.98,24674.0,166.5524,166.6541,166.2935,166.4044,24674.0
2020-07-08 15:30:00,179.96,180.3,179.96,180.21,33431.0,166.3859,166.7003,166.3859,166.6171,33431.0
2020-07-08 15:35:00,180.3,180.81,180.24,180.26,32867.0,166.7003,167.1718,166.6448,166.6633,32867.0
2020-07-08 15:40:00,180.31,180.4,179.82,180.0,50568.0,166.7095,166.7928,166.2565,166.4229,50568.0
2020-07-08 15:45:00,180.02,180.38,179.97,180.18,54173.0,166.4414,166.7743,166.3952,166.5893,54173.0
2020-07-08 15:50:00,180.2,180.51,179.92,180.47,54251.0,166.6078,166.8945,166.349,166.8575,54251.0
2020-07-08 15:55:00,180.46,180.47,179.9,180.05,125918.0,166.8482,166.8575,166.3305,166.4692,125918.0
2020-07-09 09:30:00,179.5,180.32,178.97,178.99,34201.0,165.9606,166.7188,165.4706,165.4891,34201.0
2020-07-09 09:35:00,178.85,178.95,178.34,178.4,10462.0,165.3597,165.4521,164.8881,164.9436,10462.0
2020-07-09 09:40:00,178.45,179.09,177.09,177.21,31635.0,164.9898,165.5816,163.7324,163.8434,31635.0
2020-07-09 09:45:00,177.13,177.4,174.89,175.86,70441.0,163.7694,164.019,161.6984,162.5952,70441.0
2020-07-09 09:50:00,175.86,176.31,175.36,176.1,32118.0,162.5952,163.0113,162.1329,162.8171,32118.0
2020-07-09 09:55:00,176.11,177.2,175.83,177.08,23863.0,162.8263,163.8341,162.5675,163.7232,23863.0
2020-07-09 10:00:00,177.0,177.6,176.23,176.64,38767.0,163.6492,164.2039,162.9373,163.3164,38767.0
2020-07-09 10:05:00,176.75,176.9,176.37,176.58,16285.0,163.4181,163.5567,163.0667,163.2609,16285.0
2020-07-09 10:10:00,176.52,176.63,176.09,176.48,15056.0,163.2054,163.3071,162.8078,163.1684,15056.0
2020-07-09 10:15:00,176.32,176.39,174.56,174.71,39147.0,163.0205,163.0852,161.3933,161.5319,39147.0
2020-07-09 10:20:00,174.66,175.37,174.52,174.87,70600.0,161.4857,162.1422,161.3563,161.6799,70600.0
2020-07-09 10:25:00,174.86,174.86,174.03,174.33,59208.0,161.6706,161.6706,160.9032,161.1806,59208.0
2020-07-09 10:30:00,174.33,175.5,174.2,175.17,37680.0,161.1806,162.2623,161.0604,161.9572,37680.0
2020-07-09 10:35:00,175.22,175.4,174.53,174.63,22621.0,162.0035,162.1699,161.3655,161.458,22621.0
2020-07-09 10:40:00,174.51,174.51,173.43,173.61,18429.0,161.347,161.347,160.3485,160.5149,18429.0
2020-07-09 10:45:00,173.63,174.12,173.55,173.63,12434.0,160.5334,160.9864,160.4594,160.5334,12434.0
2020-07-09 10:50:00,173.56,174.08,173.44,173.45,14586.0,160.4687,160.9495,160.3577,160.367,14586.0
2020-07-09 10:55:00,173.38,173.51,172.76,172.86,16502.0,160.3023,160.4225,159.729,159.8215,16502.0
2020-07-09 11:00:00,172.89,172.96,171.9,172.66,30673.0,159.8492,159.9139,158.9339,159.6366,30673.0
2020-07-09 11:05:00,172.53,173.65,172.33,173.61,10909.0,159.5164,160.5519,159.3315,160.5149,10909.0
2020-07-09 11:10:00,173.53,173.77,173.3,173.3,8295.0,160.4409,160.6628,160.2283,160.2283,8295.0
2020-07-09 11:15:00,173.26,173.46,171.98,172.0,18763.0,160.1913,160.3762,159.0079,159.0263,18763.0
2020-07-09 11:20:00,171.93,172.82,171.93,172.03,18964.0,158.9616,159.7845,158.9616,159.0541,18964.0
2020-07-09 11:25:00,172.0,172.61,171.77,172.5,60797.0,159.0263,159.5903,158.8137,159.4886,60797.0
2020-07-09 11:30:00,172.5,173.34,172.47,172.95,21072.0,159.4886,160.2653,159.4609,159.9047,21072.0
2020-07-09 11:35:00,172.98,173.24,172.52,172.7,18433.0,159.9324,160.1728,159.5071,159.6735,18433.0
2020-07-09 11:40:00,172.82,172.82,172.39,172.73,16113.0,159.7845,159.7845,159.3869,159.7013,16113.0
2020-07-09 11:45:00,172.68,173.69,172.66,173.48,26956.0,159.6551,160.5889,159.6366,160.3947,26956.0
2020-07-09 11:50:00,173.47,173.6,172.97,173.42,16970.0,160.3855,160.5057,159.9232,160.3392,16970.0
2020-07-09 11:55:00,173.46,174.32,173.41,174.07,29127.0,160.3762,161.1714,160.33,160.9402,29127.0
2020-07-09 12:00:00,174.13,174.62,173.99,174.44,13161.0,160.9957,161.4487,160.8662,161.2823,13161.0
2020-07-09 12:05:00,174.43,174.92,174.3,174.9,12021.0,161.2731,161.7261,161.1529,161.7076,12021.0
2020-07-09 12:10:00,174.89,175.1,174.48,174.72,12384.0,161.6984,161.8925,161.3193,161.5412,12384.0
2020-07-09 12:15:00,174.77,174.87,174.4,174.43,10318.0,161.5874,161.6799,161.2453,161.2731,10318.0
2020-07-09 12:20:00,174.5,174.81,174.24,174.73,10030.0,161.3378,161.6244,161.0974,161.5504,10030.0
2020-07-09 12:25:00,174.78,174.87,174.32,174.38,12133.0,161.5967,161.6799,161.1714,161.2268,12133.0
2020-07-09 12:30:00,174.38,174.38,173.86,174.32,10639.0,161.2268,161.2268,160.7461,161.1714,10639.0
2020-07-09 12:35:00,174.25,174.42,173.96,174.19,7188.0,161.1066,161.2638,160.8385,161.0512,7188.0
2020-07-09 12:40:00,174.24,174.63,174.21,174.36,5428.0,161.0974,161.458,161.0697,161.2083,5428.0
2020-07-09 12:45:00,174.32,174.81,174.22,174.63,6355.0,161.1714,161.6244,161.0789,161.458,6355.0
2020-07-09 12:50:00,174.67,174.69,174.23,174.27,8773.0,161.495,161.5134,161.0881,161.1251,8773.0
2020-07-09 12:55:00,174.29,174.87,174.24,174.8,19178.0,161.1436,161.6799,161.0974,161.6151,19178.0
2020-07-09 13:00:00,174.78,175.04,174.48,174.72,15931.0,161.5967,161.837,161.3193,161.5412,15931.0
2020-07-09 13:05:00,174.64,175.01,174.47,174.9,5160.0,161.4672,161.8093,161.31,161.7076,5160.0
2020-07-09 13:10:00,174.9,175.04,174.75,174.78,7876.0,161.7076,161.837,161.5689,161.5967,7876.0
2020-07-09 13:15:00,174.81,174.91,174.41,174.44,15517.0,161.6244,161.7169,161.2546,161.2823,15517.0
2020-07-09 13:20:00,174.45,174.52,174.03,174.34,16495.0,161.2915,161.3563,160.9032,161.1898,16495.0
2020-07-09 13:25:00,174.31,174.58,174.25,174.48,10338.0,161.1621,161.4117,161.1066,161.3193,10338.0
2020-07-09 13:30:00,174.55,174.61,174.36,174.57,6241.0,161.384,161.4395,161.2083,161.4025,6241.0
2020-07-09 13:35:00,174.52,174.84,174.44,174.84,5037.0,161.3563,161.6521,161.2823,161.6521,5037.0
2020-07-09 13:40:00,174.88,175.04,174.48,174.48,6437.0,161.6891,161.837,161.3193,161.3193,6437.0
2020-07-09 13:45:00,174.43,174.64,174.43,174.44,5543.0,161.2731,161.4672,161.2731,161.2823,5543.0
2020-07-09 13:50:00,174.42,174.52,174.29,174.33,6446.0,161.2638,161.3563,161.1436,161.1806,6446.0
2020-07-09 13:55:00,174.35,174.38,174.11,174.25,6354.0,161.1991,161.2268,160.9772,161.1066,6354.0
2020-07-09 14:00:00,174.23,174.45,174.1,174.23,10457.0,161.0881,161.2915,160.9679,161.0881,10457.0
2020-07-09 14:05:00,174.15,174.6,174.12,174.45,14116.0,161.0142,161.4302,160.9864,161.2915,14116.0
2020-07-09 14:10:00,174.45,174.57,174.31,174.36,6955.0,161.2915,161.4025,161.1621,161.2083,6955.0
2020-07-09 14:15:00,174.39,174.94,174.39,174.94,7444.0,161.2361,161.7446,161.2361,161.7446,7444.0
2020-07-09 14:20:00,174.97,174.97,174.44,174.56,7066.0,161.7723,161.7723,161.2823,161.3933,7066.0
2020-07-09 14:25:00,174.57,174.75,174.57,174.66,4006.0,161.4025,161.5689,161.4025,161.4857,4006.0
2020-07-09 14:30:00,174.73,174.79,174.61,174.67,7053.0,161.5504,161.6059,161.4395,161.495,7053.0
2020-07-09 14:35:00,174.64,174.7,174.51,174.51,12342.0,161.4672,161.5227,161.347,161.347,12342.0
2020-07-09 14:40:00,174.51,174.74,174.33,174.33,11318.0,161.347,161.5597,161.1806,161.1806,11318.0
2020-07-09 14:45:00,174.37,174.49,174.25,174.41,9506.0,161.2176,161.3285,161.1066,161.2546,9506.0
2020-07-09 14:50:00,174.37,174.63,174.29,174.41,10011.0,161.2176,161.458,161.1436,161.2546,10011.0
2020-07-09 14:55:00,174.45,174.61,174.37,174.53,14542.0,161.2915,161.4395,161.2176,161.3655,14542.0
2020-07-09 15:00:00,174.56,174.74,174.49,174.62,16195.0,161.3933,161.5597,161.3285,161.4487,16195.0
2020-07-09 15:05:00,174.61,174.84,174.47,174.81,8701.0,161.4395,161.6521,161.31,161.6244,8701.0
2020-07-09 15:10:00,174.78,175.02,174.69,174.92,10548.0,161.5967,161.8186,161.5134,161.7261,10548.0
2020-07-09 15:15:00,174.99,175.19,174.61,174.77,15690.0,161.7908,161.9757,161.4395,161.5874,15690.0
2020-07-09 15:20:00,174.74,174.79,174.11,174.37,15436.0,161.5597,161.6059,160.9772,161.2176,15436.0
2020-07-09 15:25:00,174.36,174.44,173.96,173.96,15324.0,161.2083,161.2823,160.8385,160.8385,15324.0
2020-07-09 15:30:00,173.92,173.92,173.3,173.68,30675.0,160.8015,160.8015,160.2283,160.5796,30675.0
2020-07-09 15:35:00,173.68,173.68,173.0,173.29,32110.0,160.5796,160.5796,159.9509,160.219,32110.0
2020-07-09 15:40:00,173.27,173.62,173.15,173.4,32320.0,160.2006,160.5242,160.0896,160.3207,32320.0
2020-07-09 15:45:00,173.39,174.04,173.37,173.82,55325.0,160.3115,160.9125,160.293,160.7091,55325.0
2020-07-09 15:50:00,173.78,174.03,173.55,173.85,67002.0,160.6721,160.9032,160.4594,160.7368,67002.0
2020-07-09 15:55:00,173.85,174.0,173.5,173.94,107704.0,160.7368,160.8755,160.4132,160.82,107704.0
2020-07-10 09:30:00,174.35,174.35,172.45,172.71,20370.0,161.1991,161.1991,159.4424,159.6828,20370.0
2020-07-10 09:35:00,172.48,173.08,171.68,172.93,17426.0,159.4701,160.0249,158.7305,159.8862,17426.0
2020-07-10 09:40:00,172.78,173.16,171.95,172.97,21754.0,159.7475,160.0989,158.9801,159.9232,21754.0
2020-07-10 09:45:00,172.87,173.54,172.5,172.5,13489.0,159.8307,160.4502,159.4886,159.4886,13489.0
2020-07-10 09:50:00,172.56,172.72,172.19,172.29,10004.0,159.5441,159.692,159.202,159.2945,10004.0
2020-07-10 09:55:00,172.36,172.61,172.11,172.33,16251.0,159.3592,159.5903,159.1281,159.3315,16251.0
2020-07-10 10:00:00,172.3,172.37,170.85,170.93,24288.0,159.3037,159.3684,157.9631,158.0371,24288.0
2020-07-10 10:05:00,170.94,171.53,170.79,171.49,23778.0,158.0463,158.5918,157.9076,158.5548,23778.0
2020-07-10 10:10:00,171.45,171.93,171.45,171.91,20629.0,158.5178,158.9616,158.5178,158.9431,20629.0
2020-07-10 10:15:00,171.93,172.03,171.47,171.73,34682.0,158.9616,159.0541,158.5363,158.7767,34682.0
2020-07-10 10:20:00,171.7,171.83,171.5,171.65,15213.0,158.749,158.8692,158.5641,158.7027,15213.0
2020-07-10 10:25:00,171.64,172.18,171.53,172.11,22428.0,158.6935,159.1928,158.5918,159.1281,22428.0
2020-07-10 10:30:00,172.04,172.66,171.8,172.47,62400.0,159.0633,159.6366,158.8414,159.4609,62400.0
2020-07-10 10:35:00,172.47,172.76,172.32,172.41,16053.0,159.4609,159.729,159.3222,159.4054,16053.0
2020-07-10 10:40:00,172.41,173.09,172.4,173.08,16318.0,159.4054,160.0341,159.3962,160.0249,16318.0
2020-07-10 10:45:00,172.96,172.98,172.65,172.79,15735.0,159.9139,159.9324,159.6273,159.7568,15735.0
2020-07-10 10:50:00,172.69,172.96,172.44,172.62,7871.0,159.6643,159.9139,159.4332,159.5996,7871.0
2020-07-10 10:55:00,172.68,172.83,172.46,172.83,9256.0,159.6551,159.7937,159.4517,159.7937,9256.0
2020-07-10 11:00:00,172.81,172.99,172.62,172.79,11937.0,159.7753,159.9417,159.5996,159.7568,11937.0
2020-07-10 11:05:00,172.78,172.96,172.67,172.89,9809.0,159.7475,159.9139,159.6458,159.8492,9809.0
2020-07-10 11:10:00,172.92,173.06,172.69,172.69,7135.0,159.877,160.0064,159.6643,159.6643,7135.0
2020-07-10 11:15:00,172.72,172.88,172.49,172.56,4904.0,159.692,159.84,159.4794,159.5441,4904.0
2020-07-10 11:20:00,172.61,172.66,172.31,172.55,4155.0,159.5903,159.6366,159.313,159.5349,4155.0
2020-07-10 11:25:00,172.62,172.74,172.44,172.62,7341.0,159.5996,159.7105,159.4332,159.5996,7341.0
2020-07-10 11:30:00,172.58,172.66,172.02,172.11,9055.0,159.5626,159.6366,159.0448,159.1281,9055.0
2020-07-10 11:35:00,172.2,172.35,172.1,172.34,3783.0,159.2113,159.3499,159.1188,159.3407,3783.0
2020-07-10 11:40:00,172.28,172.64,172.28,172.56,5141.0,159.2852,159.6181,159.2852,159.5441,5141.0
2020-07-10 11:45:00,172.55,172.78,172.39,172.78,7767.0,159.5349,159.7475,159.3869,159.7475,7767.0
2020-07-10 11:50:00,172.86,173.03,172.77,172.78,4120.0,159.8215,159.9787,159.7383,159.7475,4120.0
2020-07-10 11:55:00,172.79,173.11,172.6,172.99,8087.0,159.7568,160.0526,159.5811,159.9417,8087.0
2020-07-10 12:00:00,172.95,173.57,172.81,173.21,8044.0,159.9047,160.4779,159.7753,160.1451,8044.0
2020-07-10 12:05:00,173.24,173.73,173.2,173.58,8362.0,160.1728,160.6259,160.1358,160.4872,8362.0
2020-07-10 12:10:00,173.55,173.74,173.43,173.74,6450.0,160.4594,160.6351,160.3485,160.6351,6450.0
2020-07-10 12:15:00,173.71,173.74,172.35,173.4,26297.0,160.6074,160.6351,159.3499,160.3207,26297.0
2020-07-10 12:20:00,173.4,173.45,173.26,173.4,3242.0,160.3207,160.367,160.1913,160.3207,3242.0
2020-07-10 12:25:00,173.42,173.69,173.42,173.59,10098.0,160.3392,160.5889,160.3392,160.4964,10098.0
2020-07-10 12:30:00,173.6,173.68,173.48,173.68,4948.0,160.5057,160.5796,160.3947,160.5796,4948.0
2020-07-10 12:35:00,173.61,173.83,173.61,173.72,4810.0,160.5149,160.7183,160.5149,160.6166,4810.0
2020-07-10 12:40:00,173.67,174.18,173.51,174.18,5286.0,160.5704,161.0419,160.4225,161.0419,5286.0
2020-07-10 12:45:00,174.22,174.31,174.15,174.2,2589.0,161.0789,161.1621,161.0142,161.0604,2589.0
2020-07-10 12:50:00,174.16,174.31,174.12,174.12,3503.0,161.0234,161.1621,160.9864,160.9864,3503.0
2020-07-10 12:55:00,174.2,174.22,174.05,174.13,6269.0,161.0604,161.0789,160.9217,160.9957,6269.0
2020-07-10 13:00:00,174.12,174.36,174.07,174.27,4386.0,160.9864,161.2083,160.9402,161.1251,4386.0
2020-07-10 13:05:00,174.25,174.36,174.22,174.25,3115.0,161.1066,161.2083,161.0789,161.1066,3115.0
2020-07-10 13:10:00,174.21,174.21,173.92,174.13,4437.0,161.0697,161.0697,160.8015,160.9957,4437.0
2020-07-10 13:15:00,174.19,174.25,174.0,174.0,4768.0,161.0512,161.1066,160.8755,160.8755,4768.0
2020-07-10 13:20:00,173.96,174.62,173.96,174.57,8408.0,160.8385,161.4487,160.8385,161.4025,8408.0
2020-07-10 13:25:00,174.55,174.69,174.22,174.69,6402.0,161.384,161.5134,161.0789,161.5134,6402.0
2020-07-10 13:30:00,174.6,174.84,174.6,174.66,8935.0,161.4302,161.6521,161.4302,161.4857,8935.0
2020-07-10 13:35:00,174.68,174.9,174.55,174.82,6833.0,161.5042,161.7076,161.384,161.6336,6833.0
2020-07-10 13:40:00,174.85,175.26,174.84,175.21,6051.0,161.6614,162.0405,161.6521,161.9942,6051.0
2020-07-10 13:45:00,175.28,175.33,175.19,175.24,5716.0,162.0589,162.1052,161.9757,162.022,5716.0
2020-07-10 13:50:00,175.32,175.7,175.32,175.44,9412.0,162.0959,162.4473,162.0959,162.2069,9412.0
2020-07-10 13:55:00,175.43,175.6,175.35,175.58,4010.0,162.1976,162.3548,162.1237,162.3363,4010.0
2020-07-10 14:00:00,175.56,175.68,175.47,175.52,5989.0,162.3178,162.4288,162.2346,162.2808,5989.0
2020-07-10 14:05:00,175.56,175.88,175.5,175.64,7654.0,162.3178,162.6137,162.2623,162.3918,7654.0
2020-07-10 14:10:00,175.61,175.65,175.43,175.43,5596.0,162.3641,162.401,162.1976,162.1976,5596.0
2020-07-10 14:15:00,175.39,175.6,175.17,175.33,5211.0,162.1606,162.3548,161.9572,162.1052,5211.0
2020-07-10 14:20:00,175.28,175.31,175.1,175.31,6215.0,162.0589,162.0867,161.8925,162.0867,6215.0
2020-07-10 14:25:00,175.31,175.32,175.15,175.27,4774.0,162.0867,162.0959,161.9387,162.0497,4774.0
2020-07-10 14:30:00,175.25,175.41,175.2,175.41,4614.0,162.0312,162.1791,161.985,162.1791,4614.0
2020-07-10 14:35:00,175.39,175.58,175.33,175.58,5566.0,162.1606,162.3363,162.1052,162.3363,5566.0
2020-07-10 14:40:00,175.59,175.78,175.5,175.63,6608.0,162.3456,162.5212,162.2623,162.3825,6608.0
2020-07-10 14:45:00,175.6,175.68,175.47,175.6,6064.0,162.3548,162.4288,162.2346,162.3548,6064.0
2020-07-10 14:50:00,175.64,175.89,175.6,175.66,8991.0,162.3918,162.6229,162.3548,162.4103,8991.0
2020-07-10 14:55:00,175.61,175.79,175.57,175.7,7866.0,162.3641,162.5305,162.3271,162.4473,7866.0
2020-07-10 15:00:00,175.72,175.73,175.41,175.72,10955.0,162.4658,162.475,162.1791,162.4658,10955.0
2020-07-10 15:05:00,175.66,175.74,175.49,175.7,7782.0,162.4103,162.4842,162.2531,162.4473,7782.0
2020-07-10 15:10:00,175.68,175.76,175.51,175.7,10282.0,162.4288,162.5027,162.2716,162.4473,10282.0
2020-07-10 15:15:00,175.69,176.0,175.67,175.97,16616.0,162.438,162.7246,162.4195,162.6969,16616.0
2020-07-10 15:20:00,175.97,176.05,175.89,175.96,5356.0,162.6969,162.7709,162.6229,162.6877,5356.0
2020-07-10 15:25:00,175.92,175.98,175.7,175.84,7802.0,162.6507,162.7061,162.4473,162.5767,7802.0
2020-07-10 15:30:00,175.84,176.02,175.73,175.93,12662.0,162.5767,162.7431,162.475,162.6599,12662.0
2020-07-10 15:35:00,175.86,175.98,175.58,175.58,14618.0,162.5952,162.7061,162.3363,162.3363,14618.0
2020-07-10 15:40:00,175.6,175.72,175.11,175.19,12613.0,162.3548,162.4658,161.9018,161.9757,12613.0
2020-07-10 15:45:00,175.17,175.31,174.9,175.22,20635.0,161.9572,162.0867,161.7076,162.0035,20635.0
2020-07-10 15:50:00,175.32,175.32,174.79,175.1,17826.0,162.0959,162.0959,161.6059,161.8925,17826.0
2020-07-10 15:55:00,175.07,175.69,174.79,175.43,61436.0,161.8648,162.438,161.6059,162.1976,61436.0
2020-07-13 09:30:00,176.44,177.79,176.2,177.65,27385.0,163.1314,164.3796,162.9095,164.2502,27385.0
2020-07-13 09:35:00,177.76,178.81,177.75,178.45,13360.0,164.3519,165.3227,164.3426,164.9898,13360.0
2020-07-13 09:40:00,178.52,178.76,178.21,178.46,13679.0,165.0546,165.2765,164.7679,164.9991,13679.0
2020-07-13 09:45:00,178.62,178.62,178.17,178.57,5063.0,165.147,165.147,164.731,165.1008,5063.0
2020-07-13 09:50:00,178.46,178.6,178.17,178.57,5464.0,164.9991,165.1285,164.731,165.1008,5464.0
2020-07-13 09:55:00,178.45,178.66,178.11,178.22,8759.0,164.9898,165.184,164.6755,164.7772,8759.0
2020-07-13 10:00:00,178.31,178.4,177.53,177.65,12308.0,164.8604,164.9436,164.1392,164.2502,12308.0
2020-07-13 10:05:00,177.54,177.96,176.84,177.84,17607.0,164.1485,164.5368,163.5013,164.4258,17607.0
2020-07-13 10:10:00,177.94,178.46,177.84,178.38,12220.0,164.5183,164.9991,164.4258,164.9251,12220.0
2020-07-13 10:15:00,178.5,178.77,178.5,178.67,7728.0,165.0361,165.2857,165.0361,165.1932,7728.0
2020-07-13 10:20:00,178.71,178.77,177.84,177.84,8742.0,165.2302,165.2857,164.4258,164.4258,8742.0
2020-07-13 10:25:00,177.88,177.98,177.58,177.66,8282.0,164.4628,164.5553,164.1855,164.2594,8282.0
2020-07-13 10:30:00,177.71,177.89,177.65,177.8,4215.0,164.3057,164.4721,164.2502,164.3889,4215.0
2020-07-13 10:35:00,177.79,177.8,177.55,177.57,5245.0,164.3796,164.3889,164.1577,164.1762,5245.0
2020-07-13 10:40:00,177.57,177.57,177.18,177.21,3344.0,164.1762,164.1762,163.8156,163.8434,3344.0
2020-07-13 10:45:00,177.17,177.44,177.03,177.44,2615.0,163.8064,164.056,163.6769,164.056,2615.0
2020-07-13 10:50:00,177.53,177.56,177.29,177.33,3800.0,164.1392,164.167,163.9173,163.9543,3800.0
2020-07-13 10:55:00,177.29,178.05,177.26,177.99,7418.0,163.9173,164.62,163.8896,164.5645,7418.0
2020-07-13 11:00:00,178.12,178.22,177.88,178.13,5505.0,164.6847,164.7772,164.4628,164.694,5505.0
2020-07-13 11:05:00,178.02,178.17,177.91,177.91,9765.0,164.5923,164.731,164.4906,164.4906,9765.0
2020-07-13 11:10:00,177.91,177.91,177.56,177.61,3787.0,164.4906,164.4906,164.167,164.2132,3787.0
2020-07-13 11:15:00,177.53,177.58,177.3,177.3,4719.0,164.1392,164.1855,163.9266,163.9266,4719.0
2020-07-13 11:20:00,177.24,177.44,177.13,177.32,5905.0,163.8711,164.056,163.7694,163.9451,5905.0
2020-07-13 11:25:00,177.35,177.7,177.35,177.64,4451.0,163.9728,164.2964,163.9728,164.2409,4451.0
2020-07-13 11:30:00,177.61,177.61,177.27,177.31,4222.0,164.2132,164.2132,163.8988,163.9358,4222.0
2020-07-13 11:35:00,177.31,177.5,176.77,176.91,10104.0,163.9358,164.1115,163.4366,163.566,10104.0
2020-07-13 11:40:00,176.97,177.13,176.87,176.89,7085.0,163.6215,163.7694,163.529,163.5475,7085.0
2020-07-13 11:45:00,176.87,177.01,176.69,176.95,5319.0,163.529,163.6585,163.3626,163.603,5319.0
2020-07-13 11:50:00,176.95,176.97,176.65,176.83,7459.0,163.603,163.6215,163.3256,163.492,7459.0
2020-07-13 11:55:00,176.79,176.81,176.73,176.8,3202.0,163.455,163.4735,163.3996,163.4643,3202.0
2020-07-13 12:00:00,176.76,176.77,176.5,176.66,9615.0,163.4273,163.4366,163.1869,163.3349,9615.0
2020-07-13 12:05:00,176.71,176.75,176.56,176.63,5994.0,163.3811,163.4181,163.2424,163.3071,5994.0
2020-07-13 12:10:00,176.6,176.71,176.45,176.71,3084.0,163.2794,163.3811,163.1407,163.3811,3084.0
2020-07-13 12:15:00,176.71,177.2,176.71,177.06,5887.0,163.3811,163.8341,163.3811,163.7047,5887.0
2020-07-13 12:20:00,177.1,177.31,177.06,177.25,7728.0,163.7417,163.9358,163.7047,163.8803,7728.0
2020-07-13 12:25:00,177.25,177.31,177.08,177.18,3241.0,163.8803,163.9358,163.7232,163.8156,3241.0
2020-07-13 12:30:00,177.24,177.33,177.1,177.29,4450.0,163.8711,163.9543,163.7417,163.9173,4450.0
2020-07-13 12:35:00,177.25,177.45,177.19,177.45,2144.0,163.8803,164.0653,163.8249,164.0653,2144.0
2020-07-13 12:40:00,177.65,177.66,177.52,177.59,3210.0,164.2502,164.2594,164.13,164.1947,3210.0
2020-07-13 12:45:00,177.59,177.89,177.59,177.88,4909.0,164.1947,164.4721,164.1947,164.4628,4909.0
2020-07-13 12:50:00,177.88,178.06,177.87,177.99,3602.0,164.4628,164.6293,164.4536,164.5645,3602.0
2020-07-13 12:55:00,178.07,178.28,177.97,178.28,2821.0,164.6385,164.8327,164.546,164.8327,2821.0
2020-07-13 13:00:00,178.28,178.37,178.02,178.06,5186.0,164.8327,164.9159,164.5923,164.6293,5186.0
2020-07-13 13:05:00,178.11,178.2,178.01,178.13,4099.0,164.6755,164.7587,164.583,164.694,4099.0
2020-07-13 13:10:00,178.21,178.5,178.15,178.45,6634.0,164.7679,165.0361,164.7125,164.9898,6634.0
2020-07-13 13:15:00,178.5,178.79,178.49,178.68,5337.0,165.0361,165.3042,165.0268,165.2025,5337.0
2020-07-13 13:20:00,178.64,178.86,178.54,178.54,13709.0,165.1655,165.3689,165.073,165.073,13709.0
2020-07-13 13:25:00,178.6,178.87,178.6,178.79,7462.0,165.1285,165.3782,165.1285,165.3042,7462.0
2020-07-13 13:30:00,178.87,179.0,178.73,178.88,7331.0,165.3782,165.4984,165.2487,165.3874,7331.0
2020-07-13 13:35:00,178.91,179.43,178.9,179.18,8414.0,165.4151,165.8959,165.4059,165.6648,8414.0
2020-07-13 13:40:00,179.18,179.56,179.11,179.5,16703.0,165.6648,166.0161,165.6001,165.9606,16703.0
2020-07-13 13:45:00,179.6,179.75,179.52,179.68,5944.0,166.0531,166.1918,165.9791,166.1271,5944.0
2020-07-13 13:50:00,179.66,179.83,179.6,179.71,8513.0,166.1086,166.2657,166.0531,166.1548,8513.0
2020-07-13 13:55:00,179.71,179.91,179.51,179.62,11661.0,166.1548,166.3397,165.9699,166.0716,11661.0
2020-07-13 14:00:00,179.61,179.77,179.2,179.27,8645.0,166.0623,166.2103,165.6833,165.748,8645.0
2020-07-13 14:05:00,179.21,179.43,178.72,178.89,9910.0,165.6925,165.8959,165.2395,165.3966,9910.0
2020-07-13 14:10:00,178.94,179.09,178.7,179.02,8903.0,165.4429,165.5816,165.221,165.5168,8903.0
2020-07-13 14:15:00,179.08,179.34,179.06,179.27,7834.0,165.5723,165.8127,165.5538,165.748,7834.0
2020-07-13 14:20:00,179.11,179.27,178.74,178.74,9992.0,165.6001,165.748,165.258,165.258,9992.0
2020-07-13 14:25:00,178.77,179.1,178.71,179.05,10630.0,165.2857,165.5908,165.2302,165.5446,10630.0
2020-07-13 14:30:00,179.03,179.2,178.87,179.17,12663.0,165.5261,165.6833,165.3782,165.6555,12663.0
2020-07-13 14:35:00,179.12,179.35,179.01,179.31,14254.0,165.6093,165.822,165.5076,165.785,14254.0
2020-07-13 14:40:00,179.25,179.71,179.22,179.71,5281.0,165.7295,166.1548,165.7018,166.1548,5281.0
2020-07-13 14:45:00,179.66,180.12,179.59,180.08,19945.0,166.1086,166.5339,166.0438,166.4969,19945.0
2020-07-13 14:50:00,180.01,180.13,179.69,179.83,20000.0,166.4322,166.5431,166.1363,166.2657,20000.0
2020-07-13 14:55:00,179.79,179.85,179.5,179.82,7861.0,166.2288,166.2842,165.9606,166.2565,7861.0
2020-07-13 15:00:00,179.79,179.84,179.21,179.21,9160.0,166.2288,166.275,165.6925,165.6925,9160.0
2020-07-13 15:05:00,179.27,179.35,178.55,178.65,18209.0,165.748,165.822,165.0823,165.1748,18209.0
2020-07-13 15:10:00,178.65,178.92,178.46,178.46,14003.0,165.1748,165.4244,164.9991,164.9991,14003.0
2020-07-13 15:15:00,178.31,178.58,178.15,178.27,10260.0,164.8604,165.11,164.7125,164.8234,10260.0
2020-07-13 15:20:00,178.34,178.64,178.34,178.62,9593.0,164.8881,165.1655,164.8881,165.147,9593.0
2020-07-13 15:25:00,178.4,178.53,178.18,178.21,11239.0,164.9436,165.0638,164.7402,164.7679,11239.0
2020-07-13 15:30:00,178.14,178.29,177.17,177.17,10610.0,164.7032,164.8419,163.8064,163.8064,10610.0
2020-07-13 15:35:00,177.26,177.49,177.01,177.3,24371.0,163.8896,164.1022,163.6585,163.9266,24371.0
2020-07-13 15:40:00,177.28,178.24,177.26,177.82,27987.0,163.9081,164.7957,163.8896,164.4074,27987.0
2020-07-13 15:45:00,177.95,178.02,177.25,177.29,35467.0,164.5276,164.5923,163.8803,163.9173,35467.0
2020-07-13 15:50:00,177.29,177.51,176.85,176.91,28569.0,163.9173,164.1207,163.5105,163.566,28569.0
2020-07-13 15:55:00,177.0,177.58,176.79,177.46,76546.0,163.6492,164.1855,163.455,164.0745,76546.0
2020-07-14 09:30:00,176.97,176.97,175.55,175.9,30486.0,163.6215,163.6215,162.3086,162.6322,30486.0
2020-07-14 09:35:00,175.9,176.93,175.33,176.93,18947.0,162.6322,163.5845,162.1052,163.5845,18947.0
2020-07-14 09:40:00,176.82,177.57,176.56,177.57,16087.0,163.4828,164.1762,163.2424,164.1762,16087.0
2020-07-14 09:45:00,177.45,177.94,177.09,177.85,26779.0,164.0653,164.5183,163.7324,164.4351,26779.0
2020-07-14 09:50:00,177.98,178.19,177.5,178.02,13378.0,164.5553,164.7494,164.1115,164.5923,13378.0
2020-07-14 09:55:00,177.87,178.77,177.77,178.4,17361.0,164.4536,165.2857,164.3611,164.9436,17361.0
2020-07-14 10:00:00,178.52,178.56,177.8,178.21,17190.0,165.0546,165.0915,164.3889,164.7679,17190.0
2020-07-14 10:05:00,178.13,178.29,177.0,177.05,12954.0,164.694,164.8419,163.6492,163.6954,12954.0
2020-07-14 10:10:00,177.12,178.08,177.12,177.6,20114.0,163.7602,164.6477,163.7602,164.2039,20114.0
2020-07-14 10:15:00,177.6,178.38,177.43,177.76,13800.0,164.2039,164.9251,164.0468,164.3519,13800.0
2020-07-14 10:20:00,177.75,178.24,177.75,177.85,7151.0,164.3426,164.7957,164.3426,164.4351,7151.0
2020-07-14 10:25:00,177.8,178.25,177.6,178.22,9617.0,164.3889,164.8049,164.2039,164.7772,9617.0
2020-07-14 10:30:00,178.29,178.55,178.15,178.49,9495.0,164.8419,165.0823,164.7125,165.0268,9495.0
2020-07-14 10:35:00,178.37,178.54,178.11,178.27,6700.0,164.9159,165.073,164.6755,164.8234,6700.0
2020-07-14 10:40:00,178.3,178.65,178.19,178.19,13246.0,164.8512,165.1748,164.7494,164.7494,13246.0
2020-07-14 10:45:00,178.26,178.35,177.79,178.04,7789.0,164.8142,164.8974,164.3796,164.6108,7789.0
2020-07-14 10:50:00,178.03,178.54,177.89,178.3,4911.0,164.6015,165.073,164.4721,164.8512,4911.0
2020-07-14 10:55:00,178.34,178.41,177.78,178.12,6134.0,164.8881,164.9529,164.3704,164.6847,6134.0
2020-07-14 11:00:00,178.11,178.55,177.62,178.26,8679.0,164.6755,165.0823,164.2224,164.8142,8679.0
2020-07-14 11:05:00,178.18,178.43,177.65,178.38,9196.0,164.7402,164.9713,164.2502,164.9251,9196.0
2020-07-14 11:10:00,178.35,178.58,178.27,178.32,6450.0,164.8974,165.11,164.8234,164.8696,6450.0
2020-07-14 11:15:00,178.28,178.65,178.27,178.37,6408.0,164.8327,165.1748,164.8234,164.9159,6408.0
2020-07-14 11:20:00,178.44,178.69,178.33,178.66,6353.0,164.9806,165.2117,164.8789,165.184,6353.0
2020-07-14 11:25:00,178.65,178.65,178.35,178.44,6644.0,165.1748,165.1748,164.8974,164.9806,6644.0
2020-07-14 11:30:00,178.35,179.08,178.33,178.86,11739.0,164.8974,165.5723,164.8789,165.3689,11739.0
2020-07-14 11:35:00,178.71,178.76,178.31,178.32,6345.0,165.2302,165.2765,164.8604,164.8696,6345.0
2020-07-14 11:40:00,178.37,178.87,178.37,178.87,12248.0,164.9159,165.3782,164.9159,165.3782,12248.0
2020-07-14 11:45:00,178.92,179.09,178.45,178.66,6312.0,165.4244,165.5816,164.9898,165.184,6312.0
2020-07-14 11:50:00,178.55,178.98,178.46,178.8,14294.0,165.0823,165.4799,164.9991,165.3134,14294.0
2020-07-14 11:55:00,178.78,179.01,178.68,178.72,4175.0,165.2949,165.5076,165.2025,165.2395,4175.0
2020-07-14 12:00:00,178.74,178.85,178.52,178.82,9326.0,165.258,165.3597,165.0546,165.3319,9326.0
2020-07-14 12:05:00,178.85,178.91,178.3,178.42,7327.0,165.3597,165.4151,164.8512,164.9621,7327.0
2020-07-14 12:10:00,178.47,178.62,178.42,178.43,6900.0,165.0083,165.147,164.9621,164.9713,6900.0
2020-07-14 12:15:00,178.31,178.78,178.31,178.7,8760.0,164.8604,165.2949,164.8604,165.221,8760.0
2020-07-14 12:20:00,178.75,178.98,178.68,178.96,4625.0,165.2672,165.4799,165.2025,165.4614,4625.0
2020-07-14 12:25:00,178.94,178.98,178.7,178.8,4465.0,165.4429,165.4799,165.221,165.3134,4465.0
2020-07-14 12:30:00,178.8,178.97,178.66,178.72,5150.0,165.3134,165.4706,165.184,165.2395,5150.0
2020-07-14 12:35:00,178.74,178.87,178.64,178.73,5010.0,165.258,165.3782,165.1655,165.2487,5010.0
2020-07-14 12:40:00,178.72,178.73,178.55,178.65,3600.0,165.2395,165.2487,165.0823,165.1748,3600.0
2020-07-14 12:45:00,178.66,179.03,178.61,178.92,6950.0,165.184,165.5261,165.1378,165.4244,6950.0
2020-07-14 12:50:00,178.83,178.9,178.58,178.83,7023.0,165.3412,165.4059,165.11,165.3412,7023.0
2020-07-14 12:55:00,178.91,178.91,178.62,178.77,4491.0,165.4151,165.4151,165.147,165.2857,4491.0
2020-07-14 13:00:00,178.83,178.85,178.52,178.66,5158.0,165.3412,165.3597,165.0546,165.184,5158.0
2020-07-14 13:05:00,178.62,178.84,178.54,178.58,6059.0,165.147,165.3504,165.073,165.11,6059.0
2020-07-14 13:10:00,178.53,178.91,178.47,178.91,5729.0,165.0638,165.4151,165.0083,165.4151,5729.0
2020-07-14 13:15:00,178.86,179.16,178.85,179.1,10440.0,165.3689,165.6463,165.3597,165.5908,10440.0
2020-07-14 13:20:00,179.12,179.39,179.1,179.38,5972.0,165.6093,165.8589,165.5908,165.8497,5972.0
2020-07-14 13:25:00,179.42,179.87,179.42,179.86,9785.0,165.8867,166.3027,165.8867,166.2935,9785.0
2020-07-14 13:30:00,179.81,179.96,179.72,179.84,7652.0,166.2473,166.3859,166.164,166.275,7652.0
2020-07-14 13:35:00,179.83,180.03,179.75,180.03,7806.0,166.2657,166.4507,166.1918,166.4507,7806.0
2020-07-14 13:40:00,179.99,180.19,179.83,180.19,10321.0,166.4137,166.5986,166.2657,166.5986,10321.0
2020-07-14 13:45:00,180.2,180.45,180.16,180.45,6504.0,166.6078,166.839,166.5709,166.839,6504.0
2020-07-14 13:50:00,180.41,180.76,180.34,180.66,5968.0,166.802,167.1256,166.7373,167.0331,5968.0
2020-07-14 13:55:00,180.68,180.68,179.93,180.24,9712.0,167.0516,167.0516,166.3582,166.6448,9712.0
2020-07-14 14:00:00,180.05,180.97,179.9,180.74,11801.0,166.4692,167.3198,166.3305,167.1071,11801.0
2020-07-14 14:05:00,180.76,180.83,180.41,180.58,4905.0,167.1256,167.1903,166.802,166.9592,4905.0
2020-07-14 14:10:00,180.59,180.75,180.53,180.64,5588.0,166.9684,167.1164,166.9129,167.0146,5588.0
2020-07-14 14:15:00,180.68,181.22,180.64,181.09,11378.0,167.0516,167.5509,167.0146,167.4307,11378.0
2020-07-14 14:20:00,181.13,181.41,181.05,181.39,14065.0,167.4677,167.7266,167.3937,167.7081,14065.0
2020-07-14 14:25:00,181.39,181.48,181.19,181.36,12634.0,167.7081,167.7913,167.5232,167.6803,12634.0
2020-07-14 14:30:00,181.4,181.51,181.09,181.14,7072.0,167.7173,167.819,167.4307,167.4769,7072.0
2020-07-14 14:35:00,181.16,181.4,181.05,181.35,11302.0,167.4954,167.7173,167.3937,167.6711,11302.0
2020-07-14 14:40:00,181.42,181.6,181.36,181.41,12802.0,167.7358,167.9022,167.6803,167.7266,12802.0
2020-07-14 14:45:00,181.42,181.77,180.95,181.15,8587.0,167.7358,168.0594,167.3013,167.4862,8587.0
2020-07-14 14:50:00,181.09,181.42,181.04,181.42,12624.0,167.4307,167.7358,167.3845,167.7358,12624.0
2020-07-14 14:55:00,181.42,181.6,181.2,181.49,7774.0,167.7358,167.9022,167.5324,167.8005,7774.0
2020-07-14 15:00:00,181.53,181.61,180.78,180.78,12897.0,167.8375,167.9115,167.1441,167.1441,12897.0
2020-07-14 15:05:00,180.88,181.1,180.7,180.89,11411.0,167.2365,167.44,167.0701,167.2458,11411.0
2020-07-14 15:10:00,180.85,180.85,180.35,180.37,10487.0,167.2088,167.2088,166.7465,166.765,10487.0
2020-07-14 15:15:00,180.3,180.51,179.99,180.49,10281.0,166.7003,166.8945,166.4137,166.876,10281.0
2020-07-14 15:20:00,180.52,180.82,180.51,180.81,7650.0,166.9037,167.1811,166.8945,167.1718,7650.0
2020-07-14 15:25:00,180.82,181.23,180.75,181.22,14881.0,167.1811,167.5601,167.1164,167.5509,14881.0
2020-07-14 15:30:00,181.25,181.38,181.09,181.26,16282.0,167.5786,167.6988,167.4307,167.5879,16282.0
2020-07-14 15:35:00,181.21,181.42,181.07,181.42,17560.0,167.5417,167.7358,167.4122,167.7358,17560.0
2020-07-14 15:40:00,181.42,181.69,181.35,181.49,21168.0,167.7358,167.9854,167.6711,167.8005,21168.0
2020-07-14 15:45:00,181.52,182.35,181.41,182.09,40543.0,167.8283,168.5957,167.7266,168.3553,40543.0
2020-07-14 15:50:00,182.11,182.39,181.89,181.96,43640.0,168.3738,168.6326,168.1704,168.2351,43640.0
2020-07-14 15:55:00,181.92,182.26,181.75,182.24,75663.0,168.1981,168.5125,168.0409,168.494,75663.0
2020-07-15 09:30:00,183.1,184.0,182.82,182.99,29353.0,169.2891,170.1212,169.0302,169.1874,29353.0
2020-07-15 09:35:00,182.87,183.43,181.16,181.52,13670.0,169.0764,169.5942,167.4954,167.8283,13670.0
2020-07-15 09:40:00,181.59,182.08,181.21,182.01,11761.0,167.893,168.346,167.5417,168.2813,11761.0
2020-07-15 09:45:00,182.1,183.14,182.02,182.85,15544.0,168.3645,169.3261,168.2906,169.058,15544.0
2020-07-15 09:50:00,182.82,183.06,182.23,182.82,3780.0,169.0302,169.2521,168.4847,169.0302,3780.0
2020-07-15 09:55:00,183.46,183.49,182.8,182.95,9859.0,169.6219,169.6497,169.0117,169.1504,9859.0
2020-07-15 10:00:00,183.15,183.79,182.75,182.75,30459.0,169.3353,169.927,168.9655,168.9655,30459.0
2020-07-15 10:05:00,182.85,183.17,182.27,182.92,13411.0,169.058,169.3538,168.5217,169.1227,13411.0
2020-07-15 10:10:00,182.97,182.99,182.35,182.98,7645.0,169.1689,169.1874,168.5957,169.1781,7645.0
2020-07-15 10:15:00,182.87,183.84,182.78,183.65,7779.0,169.0764,169.9733,168.9932,169.7976,7779.0
2020-07-15 10:20:00,183.65,184.08,183.62,183.7,14809.0,169.7976,170.1952,169.7699,169.8438,14809.0
2020-07-15 10:25:00,183.65,184.03,183.56,184.03,5057.0,169.7976,170.1489,169.7144,170.1489,5057.0
2020-07-15 10:30:00,183.92,184.25,183.9,184.13,4937.0,170.0472,170.3524,170.0288,170.2414,4937.0
2020-07-15 10:35:00,184.12,184.52,183.77,184.52,18786.0,170.2322,170.602,169.9086,170.602,18786.0
2020-07-15 10:40:00,184.44,184.59,184.01,184.08,4878.0,170.528,170.6667,170.1305,170.1952,4878.0
2020-07-15 10:45:00,184.29,184.33,183.94,184.07,9236.0,170.3893,170.4263,170.0657,170.1859,9236.0
2020-07-15 10:50:00,184.13,184.36,184.11,184.31,4045.0,170.2414,170.4541,170.2229,170.4078,4045.0
2020-07-15 10:55:00,184.21,184.68,184.21,184.66,6871.0,170.3154,170.7499,170.3154,170.7314,6871.0
2020-07-15 11:00:00,184.65,184.72,184.34,184.5,17092.0,170.7222,170.7869,170.4356,170.5835,17092.0
2020-07-15 11:05:00,184.54,184.65,183.77,184.09,45210.0,170.6205,170.7222,169.9086,170.2044,45210.0
2020-07-15 11:10:00,184.04,184.3,183.76,183.83,8998.0,170.1582,170.3986,169.8993,169.964,8998.0
2020-07-15 11:15:00,183.84,184.03,183.75,183.91,5325.0,169.9733,170.1489,169.8901,170.038,5325.0
2020-07-15 11:20:00,183.75,184.02,183.37,183.83,8593.0,169.8901,170.1397,169.5387,169.964,8593.0
2020-07-15 11:25:00,183.82,184.7,183.82,184.5,4985.0,169.9548,170.7684,169.9548,170.5835,4985.0
2020-07-15 11:30:00,184.5,184.57,183.95,183.95,6912.0,170.5835,170.6482,170.075,170.075,6912.0
2020-07-15 11:35:00,183.81,184.13,183.29,183.29,9006.0,169.9455,170.2414,169.4648,169.4648,9006.0
2020-07-15 11:40:00,183.18,183.75,183.09,183.38,10173.0,169.3631,169.8901,169.2798,169.548,10173.0
2020-07-15 11:45:00,183.34,183.5,182.78,182.78,15603.0,169.511,169.6589,168.9932,168.9932,15603.0
2020-07-15 11:50:00,182.77,182.86,182.65,182.8,14857.0,168.984,169.0672,168.873,169.0117,14857.0
2020-07-15 11:55:00,182.75,183.2,182.69,182.69,13352.0,168.9655,169.3816,168.91,168.91,13352.0
2020-07-15 12:00:00,182.83,183.09,182.1,182.63,17697.0,169.0395,169.2798,168.3645,168.8545,17697.0
2020-07-15 12:05:00,182.7,183.06,182.58,182.91,8454.0,168.9193,169.2521,168.8083,169.1134,8454.0
2020-07-15 12:10:00,182.83,182.83,182.33,182.78,9577.0,169.0395,169.0395,168.5772,168.9932,9577.0
2020-07-15 12:15:00,182.75,183.02,182.7,182.93,11601.0,168.9655,169.2151,168.9193,169.1319,11601.0
2020-07-15 12:20:00,182.93,183.13,182.85,182.98,8935.0,169.1319,169.3168,169.058,169.1781,8935.0
2020-07-15 12:25:00,182.97,183.11,182.7,183.0,7782.0,169.1689,169.2983,168.9193,169.1966,7782.0
2020-07-15 12:30:00,183.03,183.08,182.69,182.69,9441.0,169.2244,169.2706,168.91,168.91,9441.0
2020-07-15 12:35:00,182.69,183.05,182.52,182.52,6638.0,168.91,169.2429,168.7528,168.7528,6638.0
2020-07-15 12:40:00,182.61,182.7,182.52,182.7,2180.0,168.8361,168.9193,168.7528,168.9193,2180.0
2020-07-15 12:45:00,182.77,183.08,182.69,182.93,3550.0,168.984,169.2706,168.91,169.1319,3550.0
2020-07-15 12:50:00,182.94,183.06,182.77,182.95,7140.0,169.1412,169.2521,168.984,169.1504,7140.0
2020-07-15 12:55:00,182.92,183.01,182.65,182.65,5900.0,169.1227,169.2059,168.873,168.873,5900.0
2020-07-15 13:00:00,182.62,182.63,182.36,182.42,7672.0,168.8453,168.8545,168.6049,168.6604,7672.0
2020-07-15 13:05:00,182.44,182.93,182.43,182.78,4781.0,168.6789,169.1319,168.6696,168.9932,4781.0
2020-07-15 13:10:00,182.87,182.93,182.17,182.21,11813.0,169.0764,169.1319,168.4292,168.4662,11813.0
2020-07-15 13:15:00,182.05,182.26,182.0,182.02,6754.0,168.3183,168.5125,168.2721,168.2906,6754.0
2020-07-15 13:20:00,182.02,182.22,182.02,182.04,4045.0,168.2906,168.4755,168.2906,168.309,4045.0
2020-07-15 13:25:00,182.01,182.04,181.74,182.03,10492.0,168.2813,168.309,168.0317,168.2998,10492.0
2020-07-15 13:30:00,181.99,182.15,181.83,181.83,10746.0,168.2628,168.4108,168.1149,168.1149,10746.0
2020-07-15 13:35:00,181.83,182.02,181.77,181.91,7232.0,168.1149,168.2906,168.0594,168.1889,7232.0
2020-07-15 13:40:00,181.87,181.87,181.62,181.7,15835.0,168.1519,168.1519,167.9207,167.9947,15835.0
2020-07-15 13:45:00,181.69,181.9,181.67,181.67,5697.0,167.9854,168.1796,167.967,167.967,5697.0
2020-07-15 13:50:00,181.61,181.61,181.19,181.25,16736.0,167.9115,167.9115,167.5232,167.5786,16736.0
2020-07-15 13:55:00,181.29,181.37,180.6,180.74,51942.0,167.6156,167.6896,166.9777,167.1071,51942.0
2020-07-15 14:00:00,180.72,181.49,180.72,181.28,17662.0,167.0886,167.8005,167.0886,167.6064,17662.0
2020-07-15 14:05:00,181.24,181.34,180.66,180.81,15020.0,167.5694,167.6618,167.0331,167.1718,15020.0
2020-07-15 14:10:00,180.79,180.89,180.58,180.83,29186.0,167.1533,167.2458,166.9592,167.1903,29186.0
2020-07-15 14:15:00,180.81,180.92,180.57,180.69,16312.0,167.1718,167.2735,166.9499,167.0609,16312.0
2020-07-15 14:20:00,180.67,181.24,180.62,181.22,8468.0,167.0424,167.5694,166.9962,167.5509,8468.0
2020-07-15 14:25:00,181.22,181.36,181.0,181.2,6855.0,167.5509,167.6803,167.3475,167.5324,6855.0
2020-07-15 14:30:00,181.13,181.38,181.07,181.24,10046.0,167.4677,167.6988,167.4122,167.5694,10046.0
2020-07-15 14:35:00,181.23,181.23,180.97,181.05,9582.0,167.5601,167.5601,167.3198,167.3937,9582.0
2020-07-15 14:40:00,181.07,181.38,180.89,180.93,6356.0,167.4122,167.6988,167.2458,167.2828,6356.0
2020-07-15 14:45:00,180.84,181.37,180.67,181.26,8993.0,167.1996,167.6896,167.0424,167.5879,8993.0
2020-07-15 14:50:00,181.19,181.19,180.58,180.59,9717.0,167.5232,167.5232,166.9592,166.9684,9717.0
2020-07-15 14:55:00,180.59,180.79,180.55,180.7,8286.0,166.9684,167.1533,166.9314,167.0701,8286.0
2020-07-15 15:00:00,180.66,180.94,180.63,180.91,9828.0,167.0331,167.292,167.0054,167.2643,9828.0
2020-07-15 15:05:00,180.85,180.87,180.32,180.53,24866.0,167.2088,167.2273,166.7188,166.9129,24866.0
2020-07-15 15:10:00,180.51,180.63,180.19,180.54,12978.0,166.8945,167.0054,166.5986,166.9222,12978.0
2020-07-15 15:15:00,180.47,180.86,180.27,180.72,8015.0,166.8575,167.2181,166.6726,167.0886,8015.0
2020-07-15 15:20:00,180.79,180.91,180.74,180.81,10175.0,167.1533,167.2643,167.1071,167.1718,10175.0
2020-07-15 15:25:00,180.84,181.0,180.58,180.88,14574.0,167.1996,167.3475,166.9592,167.2365,14574.0
2020-07-15 15:30:00,180.86,181.21,180.79,181.01,19413.0,167.2181,167.5417,167.1533,167.3567,19413.0
2020-07-15 15:35:00,181.06,181.39,180.96,181.13,18841.0,167.403,167.7081,167.3105,167.4677,18841.0
2020-07-15 15:40:00,181.09,181.63,180.83,181.56,30261.0,167.4307,167.93,167.1903,167.8653,30261.0
2020-07-15 15:45:00,181.54,181.93,181.3,181.78,59046.0,167.8468,168.2073,167.6249,168.0687,59046.0
2020-07-15 15:50:00,181.81,181.95,181.22,181.3,50361.0,168.0964,168.2258,167.5509,167.6249,50361.0
2020-07-15 15:55:00,181.33,181.63,180.87,180.98,113455.0,167.6526,167.93,167.2273,167.329,113455.0
2020-07-16 09:30:00,181.0,181.0,179.49,180.18,18148.0,167.3475,167.3475,165.9514,166.5893,18148.0
2020-07-16 09:35:00,180.27,180.54,179.79,180.11,20240.0,166.6726,166.9222,166.2288,166.5246,20240.0
2020-07-16 09:40:00,180.26,180.55,179.87,180.49,12922.0,166.6633,166.9314,166.3027,166.876,12922.0
2020-07-16 09:45:00,180.51,180.57,179.98,180.45,27574.0,166.8945,166.9499,166.4044,166.839,27574.0
2020-07-16 09:50:00,180.31,180.67,180.15,180.59,32428.0,166.7095,167.0424,166.5616,166.9684,32428.0
2020-07-16 09:55:00,180.56,180.59,179.51,179.72,24551.0,166.9407,166.9684,165.9699,166.164,24551.0
2020-07-16 10:00:00,179.91,180.3,179.67,179.75,14702.0,166.3397,166.7003,166.1178,166.1918,14702.0
2020-07-16 10:05:00,179.72,180.09,179.37,180.09,20352.0,166.164,166.5061,165.8404,166.5061,20352.0
2020-07-16 10:10:00,180.23,180.58,179.96,180.58,20571.0,166.6356,166.9592,166.3859,166.9592,20571.0
2020-07-16 10:15:00,180.44,180.5,180.18,180.2,26972.0,166.8297,166.8852,166.5893,166.6078,26972.0
2020-07-16 10:20:00,180.14,180.39,180.1,180.2,16647.0,166.5524,166.7835,166.5154,166.6078,16647.0
2020-07-16 10:25:00,180.2,180.3,179.96,180.0,10049.0,166.6078,166.7003,166.3859,166.4229,10049.0
2020-07-16 10:30:00,179.93,180.3,179.79,180.22,9205.0,166.3582,166.7003,166.2288,166.6263,9205.0
2020-07-16 10:35:00,180.28,180.47,180.09,180.25,19202.0,166.6818,166.8575,166.5061,166.6541,19202.0
2020-07-16 10:40:00,180.23,180.5,180.23,180.41,8193.0,166.6356,166.8852,166.6356,166.802,8193.0
2020-07-16 10:45:00,180.46,181.12,180.41,181.06,24242.0,166.8482,167.4584,166.802,167.403,24242.0
2020-07-16 10:50:00,181.02,181.2,180.77,181.06,39917.0,167.366,167.5324,167.1348,167.403,39917.0
2020-07-16 10:55:00,181.05,181.36,180.84,181.08,27015.0,167.3937,167.6803,167.1996,167.4215,27015.0
2020-07-16 11:00:00,181.07,181.15,180.66,180.87,17138.0,167.4122,167.4862,167.0331,167.2273,17138.0
2020-07-16 11:05:00,180.85,180.93,180.63,180.83,27616.0,167.2088,167.2828,167.0054,167.1903,27616.0
2020-07-16 11:10:00,180.83,181.08,180.71,180.95,24365.0,167.1903,167.4215,167.0794,167.3013,24365.0
2020-07-16 11:15:00,181.26,181.26,180.78,181.04,18813.0,167.5879,167.5879,167.1441,167.3845,18813.0
2020-07-16 11:20:00,181.12,181.13,180.79,180.97,23436.0,167.4584,167.4677,167.1533,167.3198,23436.0
2020-07-16 11:25:00,180.92,181.1,180.78,180.95,21165.0,167.2735,167.44,167.1441,167.3013,21165.0
2020-07-16 11:30:00,180.95,180.95,180.62,180.75,6204.0,167.3013,167.3013,166.9962,167.1164,6204.0
2020-07-16 11:35:00,180.85,180.85,180.56,180.69,4901.0,167.2088,167.2088,166.9407,167.0609,4901.0
2020-07-16 11:40:00,180.67,180.73,179.8,179.81,18017.0,167.0424,167.0979,166.238,166.2473,18017.0
2020-07-16 11:45:00,179.73,179.94,179.67,179.74,5808.0,166.1733,166.3674,166.1178,166.1825,5808.0
2020-07-16 11:50:00,179.81,180.11,179.77,180.04,2794.0,166.2473,166.5246,166.2103,166.4599,2794.0
2020-07-16 11:55:00,180.08,180.41,180.07,180.41,5363.0,166.4969,166.802,166.4876,166.802,5363.0
2020-07-16 12:00:00,180.37,180.46,179.96,180.26,7545.0,166.765,166.8482,166.3859,166.6633,7545.0
2020-07-16 12:05:00,180.31,180.31,180.16,180.31,2450.0,166.7095,166.7095,166.5709,166.7095,2450.0
2020-07-16 12:10:00,180.44,180.55,180.24,180.24,4899.0,166.8297,166.9314,166.6448,166.6448,4899.0
2020-07-16 12:15:00,180.35,180.47,180.22,180.33,3291.0,166.7465,166.8575,166.6263,166.728,3291.0
2020-07-16 12:20:00,180.34,180.4,180.11,180.11,7072.0,166.7373,166.7928,166.5246,166.5246,7072.0
2020-07-16 12:25:00,180.11,180.15,179.89,179.95,9407.0,166.5246,166.5616,166.3212,166.3767,9407.0
2020-07-16 12:30:00,179.96,180.0,179.75,179.81,3623.0,166.3859,166.4229,166.1918,166.2473,3623.0
2020-07-16 12:35:00,179.77,179.79,179.39,179.45,14691.0,166.2103,166.2288,165.8589,165.9144,14691.0
2020-07-16 12:40:00,179.41,179.46,179.3,179.44,7049.0,165.8774,165.9237,165.7757,165.9052,7049.0
2020-07-16 12:45:00,179.47,179.47,179.08,179.28,6471.0,165.9329,165.9329,165.5723,165.7572,6471.0
2020-07-16 12:50:00,179.3,179.31,179.07,179.25,5033.0,165.7757,165.785,165.5631,165.7295,5033.0
2020-07-16 12:55:00,179.3,179.3,178.92,179.02,11297.0,165.7757,165.7757,165.4244,165.5168,11297.0
2020-07-16 13:00:00,179.05,179.47,179.01,179.25,6149.0,165.5446,165.9329,165.5076,165.7295,6149.0
2020-07-16 13:05:00,179.44,179.5,179.36,179.44,1700.0,165.9052,165.9606,165.8312,165.9052,1700.0
2020-07-16 13:10:00,179.46,179.62,179.45,179.58,6004.0,165.9237,166.0716,165.9144,166.0346,6004.0
2020-07-16 13:15:00,179.59,179.97,179.59,179.75,9860.0,166.0438,166.3952,166.0438,166.1918,9860.0
2020-07-16 13:20:00,179.71,179.75,179.5,179.67,15753.0,166.1548,166.1918,165.9606,166.1178,15753.0
2020-07-16 13:25:00,179.68,179.68,179.36,179.37,5506.0,166.1271,166.1271,165.8312,165.8404,5506.0
2020-07-16 13:30:00,179.38,179.61,179.37,179.61,4392.0,165.8497,166.0623,165.8404,166.0623,4392.0
2020-07-16 13:35:00,179.67,179.9,179.63,179.82,8000.0,166.1178,166.3305,166.0808,166.2565,8000.0
2020-07-16 13:40:00,179.9,179.99,179.8,179.97,3920.0,166.3305,166.4137,166.238,166.3952,3920.0
2020-07-16 13:45:00,179.93,180.11,179.93,180.01,8987.0,166.3582,166.5246,166.3582,166.4322,8987.0
2020-07-16 13:50:00,180.03,180.22,180.0,180.03,5215.0,166.4507,166.6263,166.4229,166.4507,5215.0
2020-07-16 13:55:00,180.02,180.02,179.15,179.15,15803.0,166.4414,166.4414,165.637,165.637,15803.0
2020-07-16 14:00:00,179.08,179.75,178.9,179.51,8283.0,165.5723,166.1918,165.4059,165.9699,8283.0
2020-07-16 14:05:00,179.56,180.09,179.56,180.0,22399.0,166.0161,166.5061,166.0161,166.4229,22399.0
2020-07-16 14:10:00,180.0,180.03,179.81,180.0,5701.0,166.4229,166.4507,166.2473,166.4229,5701.0
2020-07-16 14:15:00,180.0,180.15,179.87,179.92,3965.0,166.4229,166.5616,166.3027,166.349,3965.0
2020-07-16 14:20:00,179.96,180.18,179.93,180.07,13571.0,166.3859,166.5893,166.3582,166.4876,13571.0
2020-07-16 14:25:00,180.07,180.15,179.85,180.15,6697.0,166.4876,166.5616,166.2842,166.5616,6697.0
2020-07-16 14:30:00,180.11,180.15,179.88,179.88,5321.0,166.5246,166.5616,166.312,166.312,5321.0
2020-07-16 14:35:00,179.88,179.96,179.77,179.89,3653.0,166.312,166.3859,166.2103,166.3212,3653.0
2020-07-16 14:40:00,179.91,180.05,179.85,179.85,5325.0,166.3397,166.4692,166.2842,166.2842,5325.0
2020-07-16 14:45:00,179.81,180.05,179.79,179.91,7879.0,166.2473,166.4692,166.2288,166.3397,7879.0
2020-07-16 14:50:00,179.9,179.9,179.45,179.58,6709.0,166.3305,166.3305,165.9144,166.0346,6709.0
2020-07-16 14:55:00,179.47,179.63,179.09,179.27,5434.0,165.9329,166.0808,165.5816,165.748,5434.0
2020-07-16 15:00:00,179.27,179.5,179.23,179.43,3166.0,165.748,165.9606,165.711,165.8959,3166.0
2020-07-16 15:05:00,179.29,179.64,179.28,179.64,4863.0,165.7665,166.0901,165.7572,166.0901,4863.0
2020-07-16 15:10:00,179.66,180.07,179.65,180.01,16823.0,166.1086,166.4876,166.0993,166.4322,16823.0
2020-07-16 15:15:00,180.02,180.18,179.86,179.93,6640.0,166.4414,166.5893,166.2935,166.3582,6640.0
2020-07-16 15:20:00,179.95,180.07,179.91,180.06,8573.0,166.3767,166.4876,166.3397,166.4784,8573.0
2020-07-16 15:25:00,180.06,180.17,179.9,180.16,11279.0,166.4784,166.5801,166.3305,166.5709,11279.0
2020-07-16 15:30:00,180.16,180.16,179.94,180.13,9980.0,166.5709,166.5709,166.3674,166.5431,9980.0
2020-07-16 15:35:00,180.11,180.41,179.98,180.24,25365.0,166.5246,166.802,166.4044,166.6448,25365.0
2020-07-16 15:40:00,180.23,180.24,179.98,180.09,33969.0,166.6356,166.6448,166.4044,166.5061,33969.0
2020-07-16 15:45:00,180.1,180.4,179.98,180.3,26607.0,166.5154,166.7928,166.4044,166.7003,26607.0
2020-07-16 15:50:00,180.28,180.51,179.94,180.18,28902.0,166.6818,166.8945,166.3674,166.5893,28902.0
2020-07-16 15:55:00,180.19,180.24,179.89,179.96,82984.0,166.5986,166.6448,166.3212,166.3859,82984.0
2020-07-17 09:30:00,181.28,181.28,180.64,180.9,82653.0,167.6064,167.6064,167.0146,167.255,82653.0
2020-07-17 09:35:00,180.98,181.29,180.86,180.97,3637.0,167.329,167.6156,167.2181,167.3198,3637.0
2020-07-17 09:40:00,180.97,181.21,180.7,181.01,20365.0,167.3198,167.5417,167.0701,167.3567,20365.0
2020-07-17 09:45:00,181.0,181.63,180.98,181.31,14183.0,167.3475,167.93,167.329,167.6341,14183.0
2020-07-17 09:50:00,181.36,181.92,180.88,180.89,12532.0,167.6803,168.1981,167.2365,167.2458,12532.0
2020-07-17 09:55:00,180.9,181.04,180.88,181.01,2798.0,167.255,167.3845,167.2365,167.3567,2798.0
2020-07-17 10:00:00,181.01,181.24,180.09,180.09,14898.0,167.3567,167.5694,166.5061,166.5061,14898.0
2020-07-17 10:05:00,180.04,180.05,179.64,179.76,5399.0,166.4599,166.4692,166.0901,166.201,5399.0
2020-07-17 10:10:00,179.67,180.18,179.51,180.18,11747.0,166.1178,166.5893,165.9699,166.5893,11747.0
2020-07-17 10:15:00,180.17,180.2,179.95,180.13,14645.0,166.5801,166.6078,166.3767,166.5431,14645.0
2020-07-17 10:20:00,180.14,180.18,179.81,179.93,4349.0,166.5524,166.5893,166.2473,166.3582,4349.0
2020-07-17 10:25:00,179.8,179.8,179.41,179.51,15816.0,166.238,166.238,165.8774,165.9699,15816.0
2020-07-17 10:30:00,179.61,179.61,179.29,179.5,7669.0,166.0623,166.0623,165.7665,165.9606,7669.0
2020-07-17 10:35:00,179.48,180.37,179.48,180.37,34187.0,165.9421,166.765,165.9421,166.765,34187.0
2020-07-17 10:40:00,180.29,181.0,180.29,180.67,4770.0,166.691,167.3475,166.691,167.0424,4770.0
2020-07-17 10:45:00,180.52,180.79,180.46,180.67,6193.0,166.9037,167.1533,166.8482,167.0424,6193.0
2020-07-17 10:50:00,180.59,180.71,180.53,180.63,8548.0,166.9684,167.0794,166.9129,167.0054,8548.0
2020-07-17 10:55:00,180.7,181.05,180.7,180.91,7331.0,167.0701,167.3937,167.0701,167.2643,7331.0
2020-07-17 11:00:00,180.98,181.0,180.29,180.42,60489.0,167.329,167.3475,166.691,166.8112,60489.0
2020-07-17 11:05:00,180.49,180.71,180.0,180.31,38489.0,166.876,167.0794,166.4229,166.7095,38489.0
2020-07-17 11:10:00,180.37,180.52,180.15,180.23,14320.0,166.765,166.9037,166.5616,166.6356,14320.0
2020-07-17 11:15:00,180.24,180.56,180.15,180.3,23423.0,166.6448,166.9407,166.5616,166.7003,23423.0
2020-07-17 11:20:00,180.42,180.58,180.22,180.46,6745.0,166.8112,166.9592,166.6263,166.8482,6745.0
2020-07-17 11:25:00,180.4,180.59,180.34,180.37,15162.0,166.7928,166.9684,166.7373,166.765,15162.0
2020-07-17 11:30:00,180.33,180.58,180.29,180.34,11789.0,166.728,166.9592,166.691,166.7373,11789.0
2020-07-17 11:35:00,180.36,180.42,180.27,180.31,6497.0,166.7558,166.8112,166.6726,166.7095,6497.0
2020-07-17 11:40:00,180.34,180.43,180.23,180.27,5913.0,166.7373,166.8205,166.6356,166.6726,5913.0
2020-07-17 11:45:00,180.3,180.43,180.2,180.25,7133.0,166.7003,166.8205,166.6078,166.6541,7133.0
2020-07-17 11:50:00,180.25,180.6,180.15,180.48,14689.0,166.6541,166.9777,166.5616,166.8667,14689.0
2020-07-17 11:55:00,180.49,180.5,180.28,180.31,16180.0,166.876,166.8852,166.6818,166.7095,16180.0
2020-07-17 12:00:00,180.33,180.35,180.2,180.29,19830.0,166.728,166.7465,166.6078,166.691,19830.0
2020-07-17 12:05:00,180.33,180.37,180.2,180.21,10589.0,166.728,166.765,166.6078,166.6171,10589.0
2020-07-17 12:10:00,180.21,180.24,180.14,180.19,6960.0,166.6171,166.6448,166.5524,166.5986,6960.0
2020-07-17 12:15:00,180.17,180.17,179.92,180.03,7419.0,166.5801,166.5801,166.349,166.4507,7419.0
2020-07-17 12:20:00,180.03,180.21,179.98,179.98,15041.0,166.4507,166.6171,166.4044,166.4044,15041.0
2020-07-17 12:25:00,179.96,180.12,179.94,180.0,10357.0,166.3859,166.5339,166.3674,166.4229,10357.0
2020-07-17 12:30:00,180.0,180.04,179.76,179.96,11931.0,166.4229,166.4599,166.201,166.3859,11931.0
2020-07-17 12:35:00,179.98,180.3,179.98,180.16,31293.0,166.4044,166.7003,166.4044,166.5709,31293.0
2020-07-17 12:40:00,180.24,180.24,180.04,180.08,4037.0,166.6448,166.6448,166.4599,166.4969,4037.0
2020-07-17 12:45:00,180.08,180.3,180.08,180.19,9016.0,166.4969,166.7003,166.4969,166.5986,9016.0
2020-07-17 12:50:00,180.22,180.28,180.16,180.22,7976.0,166.6263,166.6818,166.5709,166.6263,7976.0
2020-07-17 12:55:00,180.23,180.29,180.16,180.23,7424.0,166.6356,166.691,166.5709,166.6356,7424.0
2020-07-17 13:00:00,180.24,180.3,180.17,180.19,9993.0,166.6448,166.7003,166.5801,166.5986,9993.0
2020-07-17 13:05:00,180.2,180.42,180.2,180.25,20913.0,166.6078,166.8112,166.6078,166.6541,20913.0
2020-07-17 13:10:00,180.26,180.3,180.22,180.28,9240.0,166.6633,166.7003,166.6263,166.6818,9240.0
2020-07-17 13:15:00,180.26,180.35,179.93,180.16,9547.0,166.6633,166.7465,166.3582,166.5709,9547.0
2020-07-17 13:20:00,180.08,180.4,180.08,180.21,9474.0,166.4969,166.7928,166.4969,166.6171,9474.0
2020-07-17 13:25:00,180.22,180.27,180.21,180.25,10377.0,166.6263,166.6726,166.6171,166.6541,10377.0
2020-07-17 13:30:00,180.25,180.29,180.11,180.12,20122.0,166.6541,166.691,166.5246,166.5339,20122.0
2020-07-17 13:35:00,180.15,180.21,180.13,180.14,4565.0,166.5616,166.6171,166.5431,166.5524,4565.0
2020-07-17 13:40:00,180.2,180.6,180.19,180.53,38526.0,166.6078,166.9777,166.5986,166.9129,38526.0
2020-07-17 13:45:00,180.55,180.74,180.4,180.59,38642.0,166.9314,167.1071,166.7928,166.9684,38642.0
2020-07-17 13:50:00,180.56,180.78,180.51,180.63,33645.0,166.9407,167.1441,166.8945,167.0054,33645.0
2020-07-17 13:55:00,180.63,181.13,180.47,180.96,19698.0,167.0054,167.4677,166.8575,167.3105,19698.0
2020-07-17 14:00:00,180.99,181.04,180.55,180.64,52559.0,167.3382,167.3845,166.9314,167.0146,52559.0
2020-07-17 14:05:00,180.64,180.67,180.2,180.34,62987.0,167.0146,167.0424,166.6078,166.7373,62987.0
2020-07-17 14:10:00,180.31,180.83,180.28,180.77,15747.0,166.7095,167.1903,166.6818,167.1348,15747.0
2020-07-17 14:15:00,180.83,180.89,180.71,180.86,15974.0,167.1903,167.2458,167.0794,167.2181,15974.0
2020-07-17 14:20:00,180.9,180.9,180.74,180.83,10829.0,167.255,167.255,167.1071,167.1903,10829.0
2020-07-17 14:25:00,180.86,180.99,180.82,180.91,20613.0,167.2181,167.3382,167.1811,167.2643,20613.0
2020-07-17 14:30:00,180.91,180.91,180.23,180.24,26765.0,167.2643,167.2643,166.6356,166.6448,26765.0
2020-07-17 14:35:00,180.25,180.32,180.22,180.22,16459.0,166.6541,166.7188,166.6263,166.6263,16459.0
2020-07-17 14:40:00,180.25,180.35,180.19,180.28,13923.0,166.6541,166.7465,166.5986,166.6818,13923.0
2020-07-17 14:45:00,180.3,180.34,180.11,180.19,25088.0,166.7003,166.7373,166.5246,166.5986,25088.0
2020-07-17 14:50:00,180.2,180.44,180.19,180.33,24798.0,166.6078,166.8297,166.5986,166.728,24798.0
2020-07-17 14:55:00,180.32,180.34,180.18,180.25,22365.0,166.7188,166.7373,166.5893,166.6541,22365.0
2020-07-17 15:00:00,180.23,180.3,180.17,180.25,12775.0,166.6356,166.7003,166.5801,166.6541,12775.0
2020-07-17 15:05:00,180.24,180.33,180.16,180.2,19831.0,166.6448,166.728,166.5709,166.6078,19831.0
2020-07-17 15:10:00,180.16,180.18,179.96,180.07,8396.0,166.5709,166.5893,166.3859,166.4876,8396.0
2020-07-17 15:15:00,180.05,180.27,180.04,180.26,9410.0,166.4692,166.6726,166.4599,166.6633,9410.0
2020-07-17 15:20:00,180.23,180.36,180.19,180.35,20747.0,166.6356,166.7558,166.5986,166.7465,20747.0
2020-07-17 15:25:00,180.35,180.42,180.1,180.21,52231.0,166.7465,166.8112,166.5154,166.6171,52231.0
2020-07-17 15:30:00,180.23,180.23,180.04,180.09,35515.0,166.6356,166.6356,166.4599,166.5061,35515.0
2020-07-17 15:35:00,180.09,180.11,179.9,180.03,36285.0,166.5061,166.5246,166.3305,166.4507,36285.0
2020-07-17 15:40:00,180.08,180.26,179.98,180.03,51001.0,166.4969,166.6633,166.4044,166.4507,51001.0
2020-07-17 15:45:00,180.03,180.32,179.96,180.11,72241.0,166.4507,166.7188,166.3859,166.5246,72241.0
2020-07-17 15:50:00,180.15,180.57,180.09,180.45,31326.0,166.5616,166.9499,166.5061,166.839,31326.0
2020-07-17 15:55:00,180.42,180.48,179.59,179.8,121360.0,166.8112,166.8667,166.0438,166.238,121360.0
2020-07-20 09:30:00,179.97,180.24,179.55,179.74,15477.0,166.3952,166.6448,166.0069,166.1825,15477.0
2020-07-20 09:35:00,179.87,180.05,179.4,179.81,6215.0,166.3027,166.4692,165.8682,166.2473,6215.0
2020-07-20 09:40:00,179.69,179.69,178.71,178.95,8729.0,166.1363,166.1363,165.2302,165.4521,8729.0
2020-07-20 09:45:00,178.84,178.85,177.49,177.54,12001.0,165.3504,165.3597,164.1022,164.1485,12001.0
2020-07-20 09:50:00,177.34,178.27,177.34,177.78,8192.0,163.9636,164.8234,163.9636,164.3704,8192.0
2020-07-20 09:55:00,177.72,177.74,176.98,177.1,8790.0,164.3149,164.3334,163.6307,163.7417,8790.0
2020-07-20 10:00:00,177.11,177.11,176.61,176.91,9872.0,163.7509,163.7509,163.2886,163.566,9872.0
2020-07-20 10:05:00,176.84,176.91,176.62,176.89,6288.0,163.5013,163.566,163.2979,163.5475,6288.0
2020-07-20 10:10:00,176.89,177.39,176.81,177.3,6777.0,163.5475,164.0098,163.4735,163.9266,6777.0
2020-07-20 10:15:00,177.32,177.32,176.65,176.86,19272.0,163.9451,163.9451,163.3256,163.5198,19272.0
2020-07-20 10:20:00,176.85,176.85,176.51,176.62,6735.0,163.5105,163.5105,163.1962,163.2979,6735.0
2020-07-20 10:25:00,176.65,176.84,176.39,176.62,9198.0,163.3256,163.5013,163.0852,163.2979,9198.0
2020-07-20 10:30:00,176.64,177.07,176.53,177.07,8420.0,163.3164,163.7139,163.2147,163.7139,8420.0
2020-07-20 10:35:00,177.14,177.34,176.52,177.08,9857.0,163.7786,163.9636,163.2054,163.7232,9857.0
2020-07-20 10:40:00,177.12,177.32,177.0,177.0,7415.0,163.7602,163.9451,163.6492,163.6492,7415.0
2020-07-20 10:45:00,176.99,177.0,176.59,176.8,37650.0,163.64,163.6492,163.2701,163.4643,37650.0
2020-07-20 10:50:00,176.87,176.87,176.47,176.67,8294.0,163.529,163.529,163.1592,163.3441,8294.0
2020-07-20 10:55:00,176.59,176.75,176.47,176.5,24971.0,163.2701,163.4181,163.1592,163.1869,24971.0
2020-07-20 11:00:00,176.59,176.91,176.45,176.78,29325.0,163.2701,163.566,163.1407,163.4458,29325.0
2020-07-20 11:05:00,176.72,176.85,176.62,176.73,4706.0,163.3903,163.5105,163.2979,163.3996,4706.0
2020-07-20 11:10:00,176.85,176.94,176.56,176.56,18684.0,163.5105,163.5937,163.2424,163.2424,18684.0
2020-07-20 11:15:00,176.52,176.63,176.5,176.58,5083.0,163.2054,163.3071,163.1869,163.2609,5083.0
2020-07-20 11:20:00,176.62,176.66,176.48,176.54,8428.0,163.2979,163.3349,163.1684,163.2239,8428.0
2020-07-20 11:25:00,176.5,176.77,176.5,176.67,6071.0,163.1869,163.4366,163.1869,163.3441,6071.0
2020-07-20 11:30:00,176.69,176.69,176.5,176.56,4752.0,163.3626,163.3626,163.1869,163.2424,4752.0
2020-07-20 11:35:00,176.56,176.65,176.46,176.55,7197.0,163.2424,163.3256,163.1499,163.2331,7197.0
2020-07-20 11:40:00,176.64,177.01,176.57,176.91,4494.0,163.3164,163.6585,163.2516,163.566,4494.0
2020-07-20 11:45:00,176.76,177.2,176.73,177.2,4709.0,163.4273,163.8341,163.3996,163.8341,4709.0
2020-07-20 11:50:00,177.19,177.44,176.93,176.99,34819.0,163.8249,164.056,163.5845,163.64,34819.0
2020-07-20 11:55:00,176.99,177.07,176.82,176.84,11062.0,163.64,163.7139,163.4828,163.5013,11062.0
2020-07-20 12:00:00,176.81,176.93,176.53,176.6,6712.0,163.4735,163.5845,163.2147,163.2794,6712.0
2020-07-20 12:05:00,176.55,176.6,176.5,176.51,5771.0,163.2331,163.2794,163.1869,163.1962,5771.0
2020-07-20 12:10:00,176.59,176.66,176.5,176.54,7342.0,163.2701,163.3349,163.1869,163.2239,7342.0
2020-07-20 12:15:00,176.56,176.6,176.5,176.59,5498.0,163.2424,163.2794,163.1869,163.2701,5498.0
2020-07-20 12:20:00,176.62,176.66,176.55,176.63,3115.0,163.2979,163.3349,163.2331,163.3071,3115.0
2020-07-20 12:25:00,176.6,176.9,176.6,176.9,5041.0,163.2794,163.5567,163.2794,163.5567,5041.0
2020-07-20 12:30:00,176.86,177.15,176.82,177.15,3583.0,163.5198,163.7879,163.4828,163.7879,3583.0
2020-07-20 12:35:00,177.13,177.14,176.95,176.95,11941.0,163.7694,163.7786,163.603,163.603,11941.0
2020-07-20 12:40:00,176.9,176.9,176.66,176.67,3950.0,163.5567,163.5567,163.3349,163.3441,3950.0
2020-07-20 12:45:00,176.74,177.0,176.71,176.99,8477.0,163.4088,163.6492,163.3811,163.64,8477.0
2020-07-20 12:50:00,176.93,176.99,176.85,176.89,5046.0,163.5845,163.64,163.5105,163.5475,5046.0
2020-07-20 12:55:00,176.89,176.98,176.86,176.94,2900.0,163.5475,163.6307,163.5198,163.5937,2900.0
2020-07-20 13:00:00,176.9,176.92,176.76,176.8,4255.0,163.5567,163.5752,163.4273,163.4643,4255.0
2020-07-20 13:05:00,176.8,176.86,176.68,176.82,4089.0,163.4643,163.5198,163.3533,163.4828,4089.0
2020-07-20 13:10:00,176.87,176.94,176.82,176.82,3450.0,163.529,163.5937,163.4828,163.4828,3450.0
2020-07-20 13:15:00,176.87,176.97,176.81,176.97,4100.0,163.529,163.6215,163.4735,163.6215,4100.0
2020-07-20 13:20:00,177.0,177.01,176.84,176.89,2503.0,163.6492,163.6585,163.5013,163.5475,2503.0
2020-07-20 13:25:00,176.96,177.0,176.9,176.9,6368.0,163.6122,163.6492,163.5567,163.5567,6368.0
2020-07-20 13:30:00,176.94,176.94,176.86,176.87,1095.0,163.5937,163.5937,163.5198,163.529,1095.0
2020-07-20 13:35:00,176.9,176.97,176.8,176.85,5416.0,163.5567,163.6215,163.4643,163.5105,5416.0
2020-07-20 13:40:00,176.9,177.2,176.9,177.12,18384.0,163.5567,163.8341,163.5567,163.7602,18384.0
2020-07-20 13:45:00,177.06,177.16,176.88,177.0,17006.0,163.7047,163.7971,163.5383,163.6492,17006.0
2020-07-20 13:50:00,177.01,177.18,176.96,177.07,19250.0,163.6585,163.8156,163.6122,163.7139,19250.0
2020-07-20 13:55:00,177.1,177.13,176.98,177.0,29690.0,163.7417,163.7694,163.6307,163.6492,29690.0
2020-07-20 14:00:00,177.0,177.05,176.86,176.98,9474.0,163.6492,163.6954,163.5198,163.6307,9474.0
2020-07-20 14:05:00,176.97,177.28,176.9,177.27,6108.0,163.6215,163.9081,163.5567,163.8988,6108.0
2020-07-20 14:10:00,177.25,177.3,177.1,177.17,6882.0,163.8803,163.9266,163.7417,163.8064,6882.0
2020-07-20 14:15:00,177.17,177.67,177.16,177.67,11902.0,163.8064,164.2687,163.7971,164.2687,11902.0
2020-07-20 14:20:00,177.53,177.53,177.26,177.26,8321.0,164.1392,164.1392,163.8896,163.8896,8321.0
2020-07-20 14:25:00,177.26,177.46,177.03,177.03,14641.0,163.8896,164.0745,163.6769,163.6769,14641.0
2020-07-20 14:30:00,177.04,177.05,176.8,176.93,5334.0,163.6862,163.6954,163.4643,163.5845,5334.0
2020-07-20 14:35:00,176.94,176.97,176.73,176.81,8676.0,163.5937,163.6215,163.3996,163.4735,8676.0
2020-07-20 14:40:00,176.83,177.1,176.83,177.02,3656.0,163.492,163.7417,163.492,163.6677,3656.0
2020-07-20 14:45:00,176.99,177.0,176.82,176.87,5267.0,163.64,163.6492,163.4828,163.529,5267.0
2020-07-20 14:50:00,176.8,176.8,176.66,176.67,5201.0,163.4643,163.4643,163.3349,163.3441,5201.0
2020-07-20 14:55:00,176.67,176.76,176.59,176.62,4898.0,163.3441,163.4273,163.2701,163.2979,4898.0
2020-07-20 15:00:00,176.65,176.8,176.63,176.73,8155.0,163.3256,163.4643,163.3071,163.3996,8155.0
2020-07-20 15:05:00,176.73,176.76,176.65,176.65,8661.0,163.3996,163.4273,163.3256,163.3256,8661.0
2020-07-20 15:10:00,176.69,176.69,176.47,176.47,7216.0,163.3626,163.3626,163.1592,163.1592,7216.0
2020-07-20 15:15:00,176.5,176.68,176.5,176.63,8161.0,163.1869,163.3533,163.1869,163.3071,8161.0
2020-07-20 15:20:00,176.66,176.74,176.51,176.57,7735.0,163.3349,163.4088,163.1962,163.2516,7735.0
2020-07-20 15:25:00,176.58,176.7,176.57,176.65,5644.0,163.2609,163.3718,163.2516,163.3256,5644.0
2020-07-20 15:30:00,176.64,176.97,176.57,176.88,22386.0,163.3164,163.6215,163.2516,163.5383,22386.0
2020-07-20 15:35:00,176.89,177.26,176.81,176.97,24221.0,163.5475,163.8896,163.4735,163.6215,24221.0
2020-07-20 15:40:00,177.01,177.03,176.87,176.92,19162.0,163.6585,163.6769,163.529,163.5752,19162.0
2020-07-20 15:45:00,176.92,176.92,176.49,176.73,42403.0,163.5752,163.5752,163.1777,163.3996,42403.0
2020-07-20 15:50:00,176.72,176.92,176.09,176.09,53656.0,163.3903,163.5752,162.8078,162.8078,53656.0
2020-07-20 15:55:00,176.13,176.28,175.72,175.88,160022.0,162.8448,162.9835,162.4658,162.6137,160022.0
2020-07-21 09:30:00,178.0,178.0,176.26,176.78,51140.0,164.5738,164.5738,162.965,163.4458,51140.0
2020-07-21 09:35:00,176.53,177.5,176.53,176.97,26804.0,163.2147,164.1115,163.2147,163.6215,26804.0
2020-07-21 09:40:00,176.86,176.95,176.4,176.53,25046.0,163.5198,163.603,163.0945,163.2147,25046.0
2020-07-21 09:45:00,176.52,177.22,176.51,176.97,31992.0,163.2054,163.8526,163.1962,163.6215,31992.0
2020-07-21 09:50:00,176.96,177.15,176.8,176.89,17549.0,163.6122,163.7879,163.4643,163.5475,17549.0
2020-07-21 09:55:00,176.8,176.81,176.32,176.63,15037.0,163.4643,163.4735,163.0205,163.3071,15037.0
2020-07-21 10:00:00,176.79,177.02,176.5,177.02,27045.0,163.455,163.6677,163.1869,163.6677,27045.0
2020-07-21 10:05:00,177.0,177.11,176.9,177.0,32656.0,163.6492,163.7509,163.5567,163.6492,32656.0
2020-07-21 10:10:00,177.0,177.14,176.86,176.87,39538.0,163.6492,163.7786,163.5198,163.529,39538.0
2020-07-21 10:15:00,176.92,177.05,176.55,176.66,28000.0,163.5752,163.6954,163.2331,163.3349,28000.0
2020-07-21 10:20:00,176.64,176.99,176.39,176.7,34613.0,163.3164,163.64,163.0852,163.3718,34613.0
2020-07-21 10:25:00,176.71,176.74,176.44,176.66,6237.0,163.3811,163.4088,163.1314,163.3349,6237.0
2020-07-21 10:30:00,176.61,176.92,176.45,176.84,8360.0,163.2886,163.5752,163.1407,163.5013,8360.0
2020-07-21 10:35:00,176.99,177.11,176.8,176.98,17083.0,163.64,163.7509,163.4643,163.6307,17083.0
2020-07-21 10:40:00,177.0,177.03,176.7,176.8,20028.0,163.6492,163.6769,163.3718,163.4643,20028.0
2020-07-21 10:45:00,176.77,177.12,176.77,177.08,32553.0,163.4366,163.7602,163.4366,163.7232,32553.0
2020-07-21 10:50:00,177.11,177.69,176.9,177.48,23942.0,163.7509,164.2872,163.5567,164.093,23942.0
2020-07-21 10:55:00,177.51,177.56,177.22,177.46,18880.0,164.1207,164.167,163.8526,164.0745,18880.0
2020-07-21 11:00:00,177.4,177.58,177.18,177.22,34135.0,164.019,164.1855,163.8156,163.8526,34135.0
2020-07-21 11:05:00,177.22,177.52,176.94,177.0,43320.0,163.8526,164.13,163.5937,163.6492,43320.0
2020-07-21 11:10:00,177.0,177.3,176.88,177.14,20050.0,163.6492,163.9266,163.5383,163.7786,20050.0
2020-07-21 11:15:00,177.09,177.35,176.99,177.05,54697.0,163.7324,163.9728,163.64,163.6954,54697.0
2020-07-21 11:20:00,177.07,177.22,177.02,177.08,51304.0,163.7139,163.8526,163.6677,163.7232,51304.0
2020-07-21 11:25:00,177.06,177.12,176.78,176.9,15734.0,163.7047,163.7602,163.4458,163.5567,15734.0
2020-07-21 11:30:00,176.96,177.05,176.73,177.0,12934.0,163.6122,163.6954,163.3996,163.6492,12934.0
2020-07-21 11:35:00,177.02,177.05,176.8,176.9,9826.0,163.6677,163.6954,163.4643,163.5567,9826.0
2020-07-21 11:40:00,176.79,177.05,176.61,177.02,8680.0,163.455,163.6954,163.2886,163.6677,8680.0
2020-07-21 11:45:00,177.04,177.13,176.88,176.94,17456.0,163.6862,163.7694,163.5383,163.5937,17456.0
2020-07-21 11:50:00,176.91,176.93,176.71,176.84,8644.0,163.566,163.5845,163.3811,163.5013,8644.0
2020-07-21 11:55:00,176.86,177.2,176.8,177.02,13188.0,163.5198,163.8341,163.4643,163.6677,13188.0
2020-07-21 12:00:00,177.0,177.24,176.95,177.13,33988.0,163.6492,163.8711,163.603,163.7694,33988.0
2020-07-21 12:05:00,177.11,177.23,176.96,177.0,34343.0,163.7509,163.8619,163.6122,163.6492,34343.0
2020-07-21 12:10:00,177.0,177.06,176.95,177.05,13247.0,163.6492,163.7047,163.603,163.6954,13247.0
2020-07-21 12:15:00,177.03,177.12,176.97,177.02,34938.0,163.6769,163.7602,163.6215,163.6677,34938.0
2020-07-21 12:20:00,177.04,177.42,176.99,177.18,36728.0,163.6862,164.0375,163.64,163.8156,36728.0
2020-07-21 12:25:00,177.18,177.49,176.98,177.42,28635.0,163.8156,164.1022,163.6307,164.0375,28635.0
2020-07-21 12:30:00,177.42,177.58,177.27,177.5,45990.0,164.0375,164.1855,163.8988,164.1115,45990.0
2020-07-21 12:35:00,177.47,177.92,177.44,177.67,26085.0,164.0838,164.4998,164.056,164.2687,26085.0
2020-07-21 12:40:00,177.7,177.86,177.67,177.78,19205.0,164.2964,164.4443,164.2687,164.3704,19205.0
2020-07-21 12:45:00,177.77,177.96,177.67,177.9,29985.0,164.3611,164.5368,164.2687,164.4813,29985.0
2020-07-21 12:50:00,177.88,178.12,177.83,177.96,12364.0,164.4628,164.6847,164.4166,164.5368,12364.0
2020-07-21 12:55:00,178.0,178.12,177.97,178.02,19750.0,164.5738,164.6847,164.546,164.5923,19750.0
2020-07-21 13:00:00,178.02,178.31,177.94,178.26,29894.0,164.5923,164.8604,164.5183,164.8142,29894.0
2020-07-21 13:05:00,178.25,178.36,178.09,178.21,10615.0,164.8049,164.9066,164.657,164.7679,10615.0
2020-07-21 13:10:00,178.24,178.28,177.98,178.0,10932.0,164.7957,164.8327,164.5553,164.5738,10932.0
2020-07-21 13:15:00,177.99,178.09,177.96,178.09,11165.0,164.5645,164.657,164.5368,164.657,11165.0
2020-07-21 13:20:00,178.13,178.16,177.92,177.92,12636.0,164.694,164.7217,164.4998,164.4998,12636.0
2020-07-21 13:25:00,177.84,178.03,177.72,177.99,9781.0,164.4258,164.6015,164.3149,164.5645,9781.0
2020-07-21 13:30:00,177.98,177.99,177.75,177.9,8108.0,164.5553,164.5645,164.3426,164.4813,8108.0
2020-07-21 13:35:00,177.9,177.94,177.79,177.89,9386.0,164.4813,164.5183,164.3796,164.4721,9386.0
2020-07-21 13:40:00,177.85,177.85,177.51,177.51,6976.0,164.4351,164.4351,164.1207,164.1207,6976.0
2020-07-21 13:45:00,177.57,177.95,177.57,177.84,12589.0,164.1762,164.5276,164.1762,164.4258,12589.0
2020-07-21 13:50:00,177.8,177.83,177.64,177.64,5683.0,164.3889,164.4166,164.2409,164.2409,5683.0
2020-07-21 13:55:00,177.71,177.94,177.66,177.91,8357.0,164.3057,164.5183,164.2594,164.4906,8357.0
2020-07-21 14:00:00,178.0,178.06,177.88,177.96,7284.0,164.5738,164.6293,164.4628,164.5368,7284.0
2020-07-21 14:05:00,178.04,178.2,177.93,178.01,11699.0,164.6108,164.7587,164.5091,164.583,11699.0
2020-07-21 14:10:00,178.07,178.07,177.67,177.68,7777.0,164.6385,164.6385,164.2687,164.2779,7777.0
2020-07-21 14:15:00,177.72,177.81,177.7,177.74,7181.0,164.3149,164.3981,164.2964,164.3334,7181.0
2020-07-21 14:20:00,177.7,177.98,177.7,177.91,5506.0,164.2964,164.5553,164.2964,164.4906,5506.0
2020-07-21 14:25:00,177.92,178.0,177.78,177.8,8251.0,164.4998,164.5738,164.3704,164.3889,8251.0
2020-07-21 14:30:00,177.81,177.98,177.73,177.81,13100.0,164.3981,164.5553,164.3241,164.3981,13100.0
2020-07-21 14:35:00,177.84,177.91,177.7,177.9,8479.0,164.4258,164.4906,164.2964,164.4813,8479.0
2020-07-21 14:40:00,177.94,178.1,177.84,178.06,18138.0,164.5183,164.6662,164.4258,164.6293,18138.0
2020-07-21 14:45:00,178.06,178.06,177.93,178.01,10450.0,164.6293,164.6293,164.5091,164.583,10450.0
2020-07-21 14:50:00,178.0,178.4,177.95,178.27,54261.0,164.5738,164.9436,164.5276,164.8234,54261.0
2020-07-21 14:55:00,178.29,178.33,178.12,178.28,21993.0,164.8419,164.8789,164.6847,164.8327,21993.0
2020-07-21 15:00:00,178.34,178.48,178.18,178.41,22459.0,164.8881,165.0176,164.7402,164.9529,22459.0
2020-07-21 15:05:00,178.38,178.38,178.15,178.16,12398.0,164.9251,164.9251,164.7125,164.7217,12398.0
2020-07-21 15:10:00,178.13,178.26,177.85,177.89,28116.0,164.694,164.8142,164.4351,164.4721,28116.0
2020-07-21 15:15:00,177.76,177.8,177.63,177.68,11187.0,164.3519,164.3889,164.2317,164.2779,11187.0
2020-07-21 15:20:00,177.68,177.97,177.61,177.76,13631.0,164.2779,164.546,164.2132,164.3519,13631.0
2020-07-21 15:25:00,177.76,177.93,177.5,177.57,11069.0,164.3519,164.5091,164.1115,164.1762,11069.0
2020-07-21 15:30:00,177.59,177.73,177.51,177.58,16200.0,164.1947,164.3241,164.1207,164.1855,16200.0
2020-07-21 15:35:00,177.64,178.04,177.63,177.94,21185.0,164.2409,164.6108,164.2317,164.5183,21185.0
2020-07-21 15:40:00,177.89,178.07,177.65,177.86,34113.0,164.4721,164.6385,164.2502,164.4443,34113.0
2020-07-21 15:45:00,177.89,178.11,177.86,177.95,31619.0,164.4721,164.6755,164.4443,164.5276,31619.0
2020-07-21 15:50:00,177.91,178.07,177.34,177.94,50116.0,164.4906,164.6385,163.9636,164.5183,50116.0
2020-07-21 15:55:00,177.93,178.34,177.75,178.33,121107.0,164.5091,164.8881,164.3426,164.8789,121107.0
2020-07-22 09:30:00,178.34,178.48,177.16,177.39,30578.0,164.8881,165.0176,163.7971,164.0098,30578.0
2020-07-22 09:35:00,177.43,177.89,177.24,177.49,23024.0,164.0468,164.4721,163.8711,164.1022,23024.0
2020-07-22 09:40:00,177.46,177.55,177.04,177.32,6808.0,164.0745,164.1577,163.6862,163.9451,6808.0
2020-07-22 09:45:00,177.16,177.4,175.88,175.93,27601.0,163.7971,164.019,162.6137,162.6599,27601.0
2020-07-22 09:50:00,175.94,176.39,175.2,176.39,39827.0,162.6692,163.0852,161.985,163.0852,39827.0
2020-07-22 09:55:00,176.56,176.62,176.05,176.05,54968.0,163.2424,163.2979,162.7709,162.7709,54968.0
2020-07-22 10:00:00,176.16,176.32,175.81,176.14,8658.0,162.8726,163.0205,162.549,162.8541,8658.0
2020-07-22 10:05:00,176.18,176.46,176.06,176.46,4664.0,162.8911,163.1499,162.7801,163.1499,4664.0
2020-07-22 10:10:00,176.45,176.52,176.15,176.27,3601.0,163.1407,163.2054,162.8633,162.9743,3601.0
2020-07-22 10:15:00,176.3,176.49,176.2,176.33,2500.0,163.002,163.1777,162.9095,163.0297,2500.0
2020-07-22 10:20:00,176.42,176.63,176.19,176.6,9038.0,163.113,163.3071,162.9003,163.2794,9038.0
2020-07-22 10:25:00,176.64,176.64,176.2,176.31,9262.0,163.3164,163.3164,162.9095,163.0113,9262.0
2020-07-22 10:30:00,176.31,176.62,176.27,176.52,4864.0,163.0113,163.2979,162.9743,163.2054,4864.0
2020-07-22 10:35:00,176.52,176.54,176.41,176.5,3873.0,163.2054,163.2239,163.1037,163.1869,3873.0
2020-07-22 10:40:00,176.46,176.7,176.33,176.65,5145.0,163.1499,163.3718,163.0297,163.3256,5145.0
2020-07-22 10:45:00,176.61,176.96,176.55,176.61,4750.0,163.2886,163.6122,163.2331,163.2886,4750.0
2020-07-22 10:50:00,176.61,176.76,176.53,176.76,2258.0,163.2886,163.4273,163.2147,163.4273,2258.0
2020-07-22 10:55:00,176.83,176.99,176.69,176.96,5150.0,163.492,163.64,163.3626,163.6122,5150.0
2020-07-22 11:00:00,176.96,177.25,176.83,176.87,7926.0,163.6122,163.8803,163.492,163.529,7926.0
2020-07-22 11:05:00,176.87,177.5,176.87,177.3,3745.0,163.529,164.1115,163.529,163.9266,3745.0
2020-07-22 11:10:00,177.29,177.32,176.82,176.93,3610.0,163.9173,163.9451,163.4828,163.5845,3610.0
2020-07-22 11:15:00,176.91,177.45,176.9,177.33,9320.0,163.566,164.0653,163.5567,163.9543,9320.0
2020-07-22 11:20:00,177.34,177.53,176.97,176.97,8160.0,163.9636,164.1392,163.6215,163.6215,8160.0
2020-07-22 11:25:00,177.07,177.35,177.07,177.34,2591.0,163.7139,163.9728,163.7139,163.9636,2591.0
2020-07-22 11:30:00,177.36,177.39,176.87,176.87,7799.0,163.9821,164.0098,163.529,163.529,7799.0
2020-07-22 11:35:00,176.92,177.07,176.85,176.87,7699.0,163.5752,163.7139,163.5105,163.529,7699.0
2020-07-22 11:40:00,176.91,176.94,176.79,176.81,14730.0,163.566,163.5937,163.455,163.4735,14730.0
2020-07-22 11:45:00,176.8,176.86,176.72,176.85,14631.0,163.4643,163.5198,163.3903,163.5105,14631.0
2020-07-22 11:50:00,176.93,176.93,176.62,176.67,4318.0,163.5845,163.5845,163.2979,163.3441,4318.0
2020-07-22 11:55:00,176.66,176.71,176.52,176.65,3733.0,163.3349,163.3811,163.2054,163.3256,3733.0
2020-07-22 12:00:00,176.65,176.79,176.17,176.2,11190.0,163.3256,163.455,162.8818,162.9095,11190.0
2020-07-22 12:05:00,176.23,176.38,176.08,176.2,7662.0,162.9373,163.076,162.7986,162.9095,7662.0
2020-07-22 12:10:00,176.18,176.54,176.18,176.41,3183.0,162.8911,163.2239,162.8911,163.1037,3183.0
2020-07-22 12:15:00,176.51,176.65,176.26,176.31,10577.0,163.1962,163.3256,162.965,163.0113,10577.0
2020-07-22 12:20:00,176.33,176.37,176.09,176.13,6284.0,163.0297,163.0667,162.8078,162.8448,6284.0
2020-07-22 12:25:00,176.15,176.84,176.14,176.56,29551.0,162.8633,163.5013,162.8541,163.2424,29551.0
2020-07-22 12:30:00,176.57,176.68,176.46,176.5,19970.0,163.2516,163.3533,163.1499,163.1869,19970.0
2020-07-22 12:35:00,176.53,176.57,176.12,176.3,10594.0,163.2147,163.2516,162.8356,163.002,10594.0
2020-07-22 12:40:00,176.2,176.23,176.12,176.19,3159.0,162.9095,162.9373,162.8356,162.9003,3159.0
2020-07-22 12:45:00,176.21,176.37,176.19,176.29,4449.0,162.9188,163.0667,162.9003,162.9928,4449.0
2020-07-22 12:50:00,176.4,176.7,176.39,176.7,4300.0,163.0945,163.3718,163.0852,163.3718,4300.0
2020-07-22 12:55:00,176.64,176.67,176.42,176.45,5295.0,163.3164,163.3441,163.113,163.1407,5295.0
2020-07-22 13:00:00,176.51,176.91,176.51,176.91,7650.0,163.1962,163.566,163.1962,163.566,7650.0
2020-07-22 13:05:00,176.93,177.13,176.88,177.11,5581.0,163.5845,163.7694,163.5383,163.7509,5581.0
2020-07-22 13:10:00,177.12,177.53,177.12,177.44,9008.0,163.7602,164.1392,163.7602,164.056,9008.0
2020-07-22 13:15:00,177.51,177.55,177.45,177.47,16451.0,164.1207,164.1577,164.0653,164.0838,16451.0
2020-07-22 13:20:00,177.54,177.77,177.54,177.6,9258.0,164.1485,164.3611,164.1485,164.2039,9258.0
2020-07-22 13:25:00,177.57,177.65,177.33,177.33,20787.0,164.1762,164.2502,163.9543,163.9543,20787.0
2020-07-22 13:30:00,177.36,177.38,177.1,177.22,3790.0,163.9821,164.0005,163.7417,163.8526,3790.0
2020-07-22 13:35:00,177.23,177.32,177.08,177.31,4333.0,163.8619,163.9451,163.7232,163.9358,4333.0
2020-07-22 13:40:00,177.3,177.31,176.98,177.1,11952.0,163.9266,163.9358,163.6307,163.7417,11952.0
2020-07-22 13:45:00,177.18,177.18,176.73,176.83,4676.0,163.8156,163.8156,163.3996,163.492,4676.0
2020-07-22 13:50:00,176.83,176.87,176.69,176.87,3990.0,163.492,163.529,163.3626,163.529,3990.0
2020-07-22 13:55:00,176.81,176.84,176.45,176.49,5444.0,163.4735,163.5013,163.1407,163.1777,5444.0
2020-07-22 14:00:00,176.54,176.56,176.29,176.29,6908.0,163.2239,163.2424,162.9928,162.9928,6908.0
2020-07-22 14:05:00,176.26,176.31,175.94,176.06,17749.0,162.965,163.0113,162.6692,162.7801,17749.0
2020-07-22 14:10:00,176.08,176.26,176.02,176.18,6027.0,162.7986,162.965,162.7431,162.8911,6027.0
2020-07-22 14:15:00,176.18,176.23,176.02,176.23,6129.0,162.8911,162.9373,162.7431,162.9373,6129.0
2020-07-22 14:20:00,176.22,176.3,176.18,176.24,2925.0,162.928,163.002,162.8911,162.9465,2925.0
2020-07-22 14:25:00,176.19,176.3,176.18,176.23,29528.0,162.9003,163.002,162.8911,162.9373,29528.0
2020-07-22 14:30:00,176.23,176.84,176.14,176.82,44877.0,162.9373,163.5013,162.8541,163.4828,44877.0
2020-07-22 14:35:00,176.81,176.89,176.47,176.56,9462.0,163.4735,163.5475,163.1592,163.2424,9462.0
2020-07-22 14:40:00,176.59,176.59,176.41,176.47,8316.0,163.2701,163.2701,163.1037,163.1592,8316.0
2020-07-22 14:45:00,176.46,176.56,176.41,176.46,9957.0,163.1499,163.2424,163.1037,163.1499,9957.0
2020-07-22 14:50:00,176.46,176.5,176.39,176.46,11153.0,163.1499,163.1869,163.0852,163.1499,11153.0
2020-07-22 14:55:00,176.44,176.53,176.35,176.39,14625.0,163.1314,163.2147,163.0482,163.0852,14625.0
2020-07-22 15:00:00,176.38,176.63,176.35,176.51,8308.0,163.076,163.3071,163.0482,163.1962,8308.0
2020-07-22 15:05:00,176.46,176.48,176.27,176.41,6480.0,163.1499,163.1684,162.9743,163.1037,6480.0
2020-07-22 15:10:00,176.42,176.54,176.28,176.44,7998.0,163.113,163.2239,162.9835,163.1314,7998.0
2020-07-22 15:15:00,176.45,176.45,176.27,176.36,10766.0,163.1407,163.1407,162.9743,163.0575,10766.0
2020-07-22 15:20:00,176.39,176.57,176.37,176.5,24091.0,163.0852,163.2516,163.0667,163.1869,24091.0
2020-07-22 15:25:00,176.51,176.74,176.46,176.68,8554.0,163.1962,163.4088,163.1499,163.3533,8554.0
2020-07-22 15:30:00,176.73,176.84,176.3,176.32,13403.0,163.3996,163.5013,163.002,163.0205,13403.0
2020-07-22 15:35:00,176.34,176.68,176.32,176.68,32824.0,163.039,163.3533,163.0205,163.3533,32824.0
2020-07-22 15:40:00,176.71,176.83,176.57,176.78,13124.0,163.3811,163.492,163.2516,163.4458,13124.0
2020-07-22 15:45:00,176.82,177.13,176.76,177.09,17410.0,163.4828,163.7694,163.4273,163.7324,17410.0
2020-07-22 15:50:00,177.19,177.25,176.78,176.95,35437.0,163.8249,163.8803,163.4458,163.603,35437.0
2020-07-22 15:55:00,176.96,177.29,176.88,176.94,56856.0,163.6122,163.9173,163.5383,163.5937,56856.0
2020-07-23 09:30:00,177.05,177.97,176.8,177.88,18555.0,163.6954,164.546,163.4643,164.4628,18555.0
2020-07-23 09:35:00,177.99,178.19,177.53,177.77,9447.0,164.5645,164.7494,164.1392,164.3611,9447.0
2020-07-23 09:40:00,177.7,177.95,177.12,177.95,11365.0,164.2964,164.5276,163.7602,164.5276,11365.0
2020-07-23 09:45:00,178.09,178.64,178.09,178.57,5628.0,164.657,165.1655,164.657,165.1008,5628.0
2020-07-23 09:50:00,178.67,178.98,178.59,178.93,7215.0,165.1932,165.4799,165.1193,165.4336,7215.0
2020-07-23 09:55:00,178.83,178.83,178.51,178.58,12632.0,165.3412,165.3412,165.0453,165.11,12632.0
2020-07-23 10:00:00,178.59,179.83,178.47,179.83,20064.0,165.1193,166.2657,165.0083,166.2657,20064.0
2020-07-23 10:05:00,179.79,181.16,179.73,180.77,57124.0,166.2288,167.4954,166.1733,167.1348,57124.0
2020-07-23 10:10:00,180.68,180.73,179.93,180.09,17926.0,167.0516,167.0979,166.3582,166.5061,17926.0
2020-07-23 10:15:00,180.09,180.23,179.63,179.63,14369.0,166.5061,166.6356,166.0808,166.0808,14369.0
2020-07-23 10:20:00,179.56,179.64,179.28,179.32,12306.0,166.0161,166.0901,165.7572,165.7942,12306.0
2020-07-23 10:25:00,179.32,179.96,179.26,179.87,8218.0,165.7942,166.3859,165.7387,166.3027,8218.0
2020-07-23 10:30:00,179.88,180.13,179.79,179.97,4806.0,166.312,166.5431,166.2288,166.3952,4806.0
2020-07-23 10:35:00,180.03,180.38,179.9,180.15,12311.0,166.4507,166.7743,166.3305,166.5616,12311.0
2020-07-23 10:40:00,180.21,180.59,180.21,180.42,10929.0,166.6171,166.9684,166.6171,166.8112,10929.0
2020-07-23 10:45:00,180.37,180.51,180.12,180.25,6949.0,166.765,166.8945,166.5339,166.6541,6949.0
2020-07-23 10:50:00,180.26,180.44,180.2,180.22,4836.0,166.6633,166.8297,166.6078,166.6263,4836.0
2020-07-23 10:55:00,180.23,180.37,180.12,180.2,6358.0,166.6356,166.765,166.5339,166.6078,6358.0
2020-07-23 11:00:00,180.22,180.57,180.13,180.17,8140.0,166.6263,166.9499,166.5431,166.5801,8140.0
2020-07-23 11:05:00,180.21,180.3,179.96,180.21,6840.0,166.6171,166.7003,166.3859,166.6171,6840.0
2020-07-23 11:10:00,180.3,180.71,180.21,180.71,13466.0,166.7003,167.0794,166.6171,167.0794,13466.0
2020-07-23 11:15:00,180.75,180.76,180.32,180.45,38700.0,167.1164,167.1256,166.7188,166.839,38700.0
2020-07-23 11:20:00,180.42,180.48,180.22,180.32,5708.0,166.8112,166.8667,166.6263,166.7188,5708.0
2020-07-23 11:25:00,180.32,180.47,180.15,180.28,22451.0,166.7188,166.8575,166.5616,166.6818,22451.0
2020-07-23 11:30:00,180.28,180.76,180.23,180.75,8609.0,166.6818,167.1256,166.6356,167.1164,8609.0
2020-07-23 11:35:00,180.78,180.86,180.49,180.81,10961.0,167.1441,167.2181,166.876,167.1718,10961.0
2020-07-23 11:40:00,180.86,181.1,180.64,180.68,10875.0,167.2181,167.44,167.0146,167.0516,10875.0
2020-07-23 11:45:00,180.68,181.09,180.68,180.98,3945.0,167.0516,167.4307,167.0516,167.329,3945.0
2020-07-23 11:50:00,180.98,180.98,180.45,180.5,9038.0,167.329,167.329,166.839,166.8852,9038.0
2020-07-23 11:55:00,180.45,180.57,180.29,180.54,8499.0,166.839,166.9499,166.691,166.9222,8499.0
2020-07-23 12:00:00,180.55,180.67,180.38,180.49,4317.0,166.9314,167.0424,166.7743,166.876,4317.0
2020-07-23 12:05:00,180.59,180.8,180.32,180.38,10414.0,166.9684,167.1626,166.7188,166.7743,10414.0
2020-07-23 12:10:00,180.39,180.76,180.36,180.63,4496.0,166.7835,167.1256,166.7558,167.0054,4496.0
2020-07-23 12:15:00,180.58,180.61,180.45,180.53,3200.0,166.9592,166.9869,166.839,166.9129,3200.0
2020-07-23 12:20:00,180.44,180.65,180.42,180.55,8026.0,166.8297,167.0239,166.8112,166.9314,8026.0
2020-07-23 12:25:00,180.63,180.87,180.42,180.59,4358.0,167.0054,167.2273,166.8112,166.9684,4358.0
2020-07-23 12:30:00,180.59,180.9,180.58,180.86,8785.0,166.9684,167.255,166.9592,167.2181,8785.0
2020-07-23 12:35:00,180.81,180.94,180.57,180.84,7004.0,167.1718,167.292,166.9499,167.1996,7004.0
2020-07-23 12:40:00,180.9,181.17,180.78,181.11,23243.0,167.255,167.5047,167.1441,167.4492,23243.0
2020-07-23 12:45:00,181.06,181.19,181.03,181.06,9412.0,167.403,167.5232,167.3752,167.403,9412.0
2020-07-23 12:50:00,181.03,181.03,180.73,180.75,8921.0,167.3752,167.3752,167.0979,167.1164,8921.0
2020-07-23 12:55:00,180.84,180.85,180.54,180.71,5755.0,167.1996,167.2088,166.9222,167.0794,5755.0
2020-07-23 13:00:00,180.75,180.99,180.74,180.93,7966.0,167.1164,167.3382,167.1071,167.2828,7966.0
2020-07-23 13:05:00,180.9,180.9,180.64,180.73,11773.0,167.255,167.255,167.0146,167.0979,11773.0
2020-07-23 13:10:00,180.78,180.9,180.74,180.75,14553.0,167.1441,167.255,167.1071,167.1164,14553.0
2020-07-23 13:15:00,180.75,180.87,180.72,180.78,7530.0,167.1164,167.2273,167.0886,167.1441,7530.0
2020-07-23 13:20:00,180.78,180.82,180.7,180.8,11764.0,167.1441,167.1811,167.0701,167.1626,11764.0
2020-07-23 13:25:00,180.85,180.91,180.75,180.77,13317.0,167.2088,167.2643,167.1164,167.1348,13317.0
2020-07-23 13:30:00,180.76,180.78,180.4,180.76,10809.0,167.1256,167.1441,166.7928,167.1256,10809.0
2020-07-23 13:35:00,180.77,180.87,180.36,180.37,78780.0,167.1348,167.2273,166.7558,166.765,78780.0
2020-07-23 13:40:00,180.34,180.53,179.93,179.98,18071.0,166.7373,166.9129,166.3582,166.4044,18071.0
2020-07-23 13:45:00,179.92,180.12,179.8,180.02,12882.0,166.349,166.5339,166.238,166.4414,12882.0
2020-07-23 13:50:00,180.02,180.1,179.82,179.82,14388.0,166.4414,166.5154,166.2565,166.2565,14388.0
2020-07-23 13:55:00,179.87,180.06,179.7,180.05,10421.0,166.3027,166.4784,166.1456,166.4692,10421.0
2020-07-23 14:00:00,180.05,180.18,179.55,179.8,15959.0,166.4692,166.5893,166.0069,166.238,15959.0
2020-07-23 14:05:00,179.82,179.88,179.48,179.65,12280.0,166.2565,166.312,165.9421,166.0993,12280.0
2020-07-23 14:10:00,179.65,179.65,179.22,179.24,15529.0,166.0993,166.0993,165.7018,165.7202,15529.0
2020-07-23 14:15:00,179.23,179.23,178.73,179.09,7660.0,165.711,165.711,165.2487,165.5816,7660.0
2020-07-23 14:20:00,179.03,179.51,179.02,179.49,8028.0,165.5261,165.9699,165.5168,165.9514,8028.0
2020-07-23 14:25:00,179.51,179.51,179.06,179.36,9225.0,165.9699,165.9699,165.5538,165.8312,9225.0
2020-07-23 14:30:00,179.38,179.61,179.17,179.44,9420.0,165.8497,166.0623,165.6555,165.9052,9420.0
2020-07-23 14:35:00,179.4,179.4,179.01,179.01,4523.0,165.8682,165.8682,165.5076,165.5076,4523.0
2020-07-23 14:40:00,179.11,179.57,179.1,179.52,8587.0,165.6001,166.0254,165.5908,165.9791,8587.0
2020-07-23 14:45:00,179.44,179.64,179.25,179.49,6670.0,165.9052,166.0901,165.7295,165.9514,6670.0
2020-07-23 14:50:00,179.56,179.7,179.46,179.51,11229.0,166.0161,166.1456,165.9237,165.9699,11229.0
2020-07-23 14:55:00,179.42,179.55,179.35,179.47,7223.0,165.8867,166.0069,165.822,165.9329,7223.0
2020-07-23 15:00:00,179.51,179.64,179.42,179.55,14864.0,165.9699,166.0901,165.8867,166.0069,14864.0
2020-07-23 15:05:00,179.55,179.66,178.97,178.97,9361.0,166.0069,166.1086,165.4706,165.4706,9361.0
2020-07-23 15:10:00,179.02,179.42,178.84,179.31,8330.0,165.5168,165.8867,165.3504,165.785,8330.0
2020-07-23 15:15:00,179.25,179.5,179.2,179.41,6565.0,165.7295,165.9606,165.6833,165.8774,6565.0
2020-07-23 15:20:00,179.5,179.55,179.05,179.05,16137.0,165.9606,166.0069,165.5446,165.5446,16137.0
2020-07-23 15:25:00,179.05,179.4,178.88,179.15,24252.0,165.5446,165.8682,165.3874,165.637,24252.0
2020-07-23 15:30:00,179.1,179.19,178.7,179.18,16629.0,165.5908,165.674,165.221,165.6648,16629.0
2020-07-23 15:35:00,179.22,179.38,179.02,179.18,16516.0,165.7018,165.8497,165.5168,165.6648,16516.0
2020-07-23 15:40:00,179.17,179.33,178.77,179.04,27959.0,165.6555,165.8035,165.2857,165.5353,27959.0
2020-07-23 15:45:00,179.09,179.18,178.73,178.79,32657.0,165.5816,165.6648,165.2487,165.3042,32657.0
2020-07-23 15:50:00,178.67,179.21,178.61,179.04,41687.0,165.1932,165.6925,165.1378,165.5353,41687.0
2020-07-23 15:55:00,179.18,179.33,178.9,179.22,101010.0,165.6648,165.8035,165.4059,165.7018,101010.0
2020-07-24 09:30:00,180.81,181.6,180.05,181.3,63150.0,167.1718,167.9022,166.4692,167.6249,63150.0
2020-07-24 09:35:00,181.35,181.45,179.9,180.31,21774.0,167.6711,167.7636,166.3305,166.7095,21774.0
2020-07-24 09:40:00,180.3,181.22,180.19,181.19,14978.0,166.7003,167.5509,166.5986,167.5232,14978.0
2020-07-24 09:45:00,181.19,182.82,181.19,182.46,32170.0,167.5232,169.0302,167.5232,168.6974,32170.0
2020-07-24 09:50:00,182.5,183.56,182.42,183.24,72893.0,168.7344,169.7144,168.6604,169.4185,72893.0
2020-07-24 09:55:00,183.26,183.9,183.16,183.9,25365.0,169.437,170.0288,169.3446,170.0288,25365.0
2020-07-24 10:00:00,183.81,183.87,183.1,183.66,44125.0,169.9455,170.001,169.2891,169.8069,44125.0
2020-07-24 10:05:00,183.63,184.17,183.34,183.99,37222.0,169.7791,170.2784,169.511,170.112,37222.0
2020-07-24 10:10:00,183.93,184.02,183.64,183.74,27227.0,170.0565,170.1397,169.7884,169.8808,27227.0
2020-07-24 10:15:00,183.77,184.0,183.64,183.89,18725.0,169.9086,170.1212,169.7884,170.0195,18725.0
2020-07-24 10:20:00,183.96,184.16,183.58,183.58,35995.0,170.0842,170.2691,169.7329,169.7329,35995.0
2020-07-24 10:25:00,183.58,184.0,182.94,183.06,41940.0,169.7329,170.1212,169.1412,169.2521,41940.0
2020-07-24 10:30:00,183.06,183.17,182.46,182.86,25178.0,169.2521,169.3538,168.6974,169.0672,25178.0
2020-07-24 10:35:00,182.84,183.61,182.7,183.04,9851.0,169.0487,169.7606,168.9193,169.2336,9851.0
2020-07-24 10:40:00,183.12,183.85,183.11,183.78,9526.0,169.3076,169.9825,169.2983,169.9178,9526.0
2020-07-24 10:45:00,183.72,183.82,183.18,183.55,11580.0,169.8623,169.9548,169.3631,169.7052,11580.0
2020-07-24 10:50:00,183.53,183.69,183.29,183.43,12850.0,169.6867,169.8346,169.4648,169.5942,12850.0
2020-07-24 10:55:00,183.44,183.85,183.27,183.8,7669.0,169.6034,169.9825,169.4463,169.9363,7669.0
2020-07-24 11:00:00,183.78,183.88,183.6,183.72,7205.0,169.9178,170.0103,169.7514,169.8623,7205.0
2020-07-24 11:05:00,183.63,183.72,183.31,183.72,5288.0,169.7791,169.8623,169.4833,169.8623,5288.0
2020-07-24 11:10:00,183.69,183.87,183.63,183.78,7351.0,169.8346,170.001,169.7791,169.9178,7351.0
2020-07-24 11:15:00,183.65,183.77,183.53,183.53,5879.0,169.7976,169.9086,169.6867,169.6867,5879.0
2020-07-24 11:20:00,183.54,183.59,183.13,183.33,9282.0,169.6959,169.7421,169.3168,169.5017,9282.0
2020-07-24 11:25:00,183.28,183.28,182.98,183.11,4708.0,169.4555,169.4555,169.1781,169.2983,4708.0
2020-07-24 11:30:00,183.11,183.47,183.11,183.27,6595.0,169.2983,169.6312,169.2983,169.4463,6595.0
2020-07-24 11:35:00,183.28,184.0,183.28,183.58,19605.0,169.4555,170.1212,169.4555,169.7329,19605.0
2020-07-24 11:40:00,183.56,183.64,183.14,183.24,10227.0,169.7144,169.7884,169.3261,169.4185,10227.0
2020-07-24 11:45:00,183.32,183.39,182.99,183.12,14188.0,169.4925,169.5572,169.1874,169.3076,14188.0
2020-07-24 11:50:00,183.06,183.5,183.06,183.29,8346.0,169.2521,169.6589,169.2521,169.4648,8346.0
2020-07-24 11:55:00,183.31,183.56,183.26,183.27,6871.0,169.4833,169.7144,169.437,169.4463,6871.0
2020-07-24 12:00:00,183.45,183.56,182.65,182.67,14275.0,169.6127,169.7144,168.873,168.8915,14275.0
2020-07-24 12:05:00,182.73,182.98,182.71,182.98,12845.0,168.947,169.1781,168.9285,169.1781,12845.0
2020-07-24 12:10:00,182.95,183.04,182.64,182.95,25144.0,169.1504,169.2336,168.8638,169.1504,25144.0
2020-07-24 12:15:00,183.15,183.23,182.92,183.04,6300.0,169.3353,169.4093,169.1227,169.2336,6300.0
2020-07-24 12:20:00,183.09,183.3,183.06,183.15,5573.0,169.2798,169.474,169.2521,169.3353,5573.0
2020-07-24 12:25:00,183.15,183.48,183.03,183.07,4430.0,169.3353,169.6404,169.2244,169.2614,4430.0
2020-07-24 12:30:00,183.06,183.15,182.99,183.0,2200.0,169.2521,169.3353,169.1874,169.1966,2200.0
2020-07-24 12:35:00,183.02,183.22,183.01,183.02,3224.0,169.2151,169.4,169.2059,169.2151,3224.0
2020-07-24 12:40:00,182.97,182.97,182.68,182.68,2318.0,169.1689,169.1689,168.9008,168.9008,2318.0
2020-07-24 12:45:00,182.72,182.78,182.36,182.36,3660.0,168.9378,168.9932,168.6049,168.6049,3660.0
2020-07-24 12:50:00,182.42,182.51,182.32,182.32,5181.0,168.6604,168.7436,168.5679,168.5679,5181.0
2020-07-24 12:55:00,182.27,182.47,182.1,182.47,7914.0,168.5217,168.7066,168.3645,168.7066,7914.0
2020-07-24 13:00:00,182.47,182.64,182.35,182.37,4054.0,168.7066,168.8638,168.5957,168.6142,4054.0
2020-07-24 13:05:00,182.38,182.38,181.88,182.11,5381.0,168.6234,168.6234,168.1611,168.3738,5381.0
2020-07-24 13:10:00,182.13,182.29,181.83,181.85,6608.0,168.3923,168.5402,168.1149,168.1334,6608.0
2020-07-24 13:15:00,181.91,182.05,181.75,181.95,17914.0,168.1889,168.3183,168.0409,168.2258,17914.0
2020-07-24 13:20:00,181.95,182.1,181.9,182.03,10539.0,168.2258,168.3645,168.1796,168.2998,10539.0
2020-07-24 13:25:00,182.03,182.17,181.99,182.13,6015.0,168.2998,168.4292,168.2628,168.3923,6015.0
2020-07-24 13:30:00,182.08,182.12,181.51,181.56,6854.0,168.346,168.383,167.819,167.8653,6854.0
2020-07-24 13:35:00,181.63,181.75,181.55,181.64,5895.0,167.93,168.0409,167.856,167.9392,5895.0
2020-07-24 13:40:00,181.64,181.66,181.32,181.39,17390.0,167.9392,167.9577,167.6434,167.7081,17390.0
2020-07-24 13:45:00,181.34,181.46,181.31,181.41,19411.0,167.6618,167.7728,167.6341,167.7266,19411.0
2020-07-24 13:50:00,181.41,181.44,181.08,181.14,35948.0,167.7266,167.7543,167.4215,167.4769,35948.0
2020-07-24 13:55:00,181.15,181.5,180.98,181.31,28912.0,167.4862,167.8098,167.329,167.6341,28912.0
2020-07-24 14:00:00,181.36,181.6,181.3,181.36,4165.0,167.6803,167.9022,167.6249,167.6803,4165.0
2020-07-24 14:05:00,181.38,182.0,181.38,181.71,9814.0,167.6988,168.2721,167.6988,168.0039,9814.0
2020-07-24 14:10:00,181.65,181.75,181.46,181.46,8716.0,167.9485,168.0409,167.7728,167.7728,8716.0
2020-07-24 14:15:00,181.49,181.54,181.35,181.5,7407.0,167.8005,167.8468,167.6711,167.8098,7407.0
2020-07-24 14:20:00,181.57,181.71,181.37,181.68,8388.0,167.8745,168.0039,167.6896,167.9762,8388.0
2020-07-24 14:25:00,181.74,181.9,181.69,181.85,6436.0,168.0317,168.1796,167.9854,168.1334,6436.0
2020-07-24 14:30:00,181.84,181.9,181.66,181.82,5762.0,168.1241,168.1796,167.9577,168.1056,5762.0
2020-07-24 14:35:00,181.84,182.54,181.75,182.53,17495.0,168.1241,168.7713,168.0409,168.7621,17495.0
2020-07-24 14:40:00,182.54,182.64,182.46,182.51,12545.0,168.7713,168.8638,168.6974,168.7436,12545.0
2020-07-24 14:45:00,182.52,182.78,182.41,182.5,48869.0,168.7528,168.9932,168.6511,168.7344,48869.0
2020-07-24 14:50:00,182.5,182.57,182.2,182.26,21155.0,168.7344,168.7991,168.457,168.5125,21155.0
2020-07-24 14:55:00,182.17,182.2,181.83,182.07,58780.0,168.4292,168.457,168.1149,168.3368,58780.0
2020-07-24 15:00:00,182.11,182.3,182.08,182.2,11213.0,168.3738,168.5494,168.346,168.457,11213.0
2020-07-24 15:05:00,182.16,182.45,182.14,182.45,10561.0,168.42,168.6881,168.4015,168.6881,10561.0
2020-07-24 15:10:00,182.41,182.49,182.25,182.26,7114.0,168.6511,168.7251,168.5032,168.5125,7114.0
2020-07-24 15:15:00,182.26,182.35,181.82,181.82,15136.0,168.5125,168.5957,168.1056,168.1056,15136.0
2020-07-24 15:20:00,181.89,182.1,181.48,181.48,35365.0,168.1704,168.3645,167.7913,167.7913,35365.0
2020-07-24 15:25:00,181.43,181.53,181.17,181.24,13558.0,167.7451,167.8375,167.5047,167.5694,13558.0
2020-07-24 15:30:00,181.25,181.56,181.06,181.15,13878.0,167.5786,167.8653,167.403,167.4862,13878.0
2020-07-24 15:35:00,181.18,181.95,181.15,181.94,19580.0,167.5139,168.2258,167.4862,168.2166,19580.0
2020-07-24 15:40:00,181.97,182.15,181.82,181.88,19634.0,168.2443,168.4108,168.1056,168.1611,19634.0
2020-07-24 15:45:00,181.89,182.0,181.59,181.88,20999.0,168.1704,168.2721,167.893,168.1611,20999.0
2020-07-24 15:50:00,181.77,182.21,181.66,181.99,39210.0,168.0594,168.4662,167.9577,168.2628,39210.0
2020-07-24 15:55:00,181.99,181.99,180.13,181.02,348197.0,168.2628,168.2628,166.5431,167.366,348197.0
2020-07-27 09:30:00,179.9,180.09,177.92,179.45,53603.0,166.3305,166.5061,164.4998,165.9144,53603.0
2020-07-27 09:35:00,179.48,179.9,179.21,179.35,39505.0,165.9421,166.3305,165.6925,165.822,39505.0
2020-07-27 09:40:00,179.5,179.5,177.66,177.99,25509.0,165.9606,165.9606,164.2594,164.5645,25509.0
2020-07-27 09:45:00,177.98,178.74,177.7,178.37,17019.0,164.5553,165.258,164.2964,164.9159,17019.0
2020-07-27 09:50:00,178.26,179.0,178.06,178.72,15115.0,164.8142,165.4984,164.6293,165.2395,15115.0
2020-07-27 09:55:00,178.79,179.17,178.72,178.86,11762.0,165.3042,165.6555,165.2395,165.3689,11762.0
2020-07-27 10:00:00,179.01,179.25,178.19,178.79,15260.0,165.5076,165.7295,164.7494,165.3042,15260.0
2020-07-27 10:05:00,178.72,179.29,178.72,179.04,16193.0,165.2395,165.7665,165.2395,165.5353,16193.0
2020-07-27 10:10:00,179.03,179.8,179.0,179.77,20524.0,165.5261,166.238,165.4984,166.2103,20524.0
2020-07-27 10:15:00,179.77,179.79,179.15,179.23,16028.0,166.2103,166.2288,165.637,165.711,16028.0
2020-07-27 10:20:00,179.34,179.65,179.16,179.36,12456.0,165.8127,166.0993,165.6463,165.8312,12456.0
2020-07-27 10:25:00,179.41,179.5,179.09,179.09,6191.0,165.8774,165.9606,165.5816,165.5816,6191.0
2020-07-27 10:30:00,179.09,179.2,178.49,178.56,6719.0,165.5816,165.6833,165.0268,165.0915,6719.0
2020-07-27 10:35:00,178.49,178.62,178.22,178.37,9783.0,165.0268,165.147,164.7772,164.9159,9783.0
2020-07-27 10:40:00,178.37,178.48,178.09,178.17,9313.0,164.9159,165.0176,164.657,164.731,9313.0
2020-07-27 10:45:00,178.16,178.29,177.93,178.12,18628.0,164.7217,164.8419,164.5091,164.6847,18628.0
2020-07-27 10:50:00,178.12,178.49,178.11,178.27,15449.0,164.6847,165.0268,164.6755,164.8234,15449.0
2020-07-27 10:55:00,178.24,178.51,178.06,178.06,7038.0,164.7957,165.0453,164.6293,164.6293,7038.0
2020-07-27 11:00:00,178.02,178.02,177.3,177.45,9326.0,164.5923,164.5923,163.9266,164.0653,9326.0
2020-07-27 11:05:00,177.45,177.61,177.17,177.39,9331.0,164.0653,164.2132,163.8064,164.0098,9331.0
2020-07-27 11:10:00,177.41,177.55,177.3,177.55,2300.0,164.0283,164.1577,163.9266,164.1577,2300.0
2020-07-27 11:15:00,177.6,177.72,177.4,177.69,13691.0,164.2039,164.3149,164.019,164.2872,13691.0
2020-07-27 11:20:00,177.68,177.68,177.21,177.33,7991.0,164.2779,164.2779,163.8434,163.9543,7991.0
2020-07-27 11:25:00,177.44,177.6,177.29,177.34,7670.0,164.056,164.2039,163.9173,163.9636,7670.0
2020-07-27 11:30:00,177.49,177.74,177.46,177.73,7063.0,164.1022,164.3334,164.0745,164.3241,7063.0
2020-07-27 11:35:00,177.66,177.66,177.38,177.56,8001.0,164.2594,164.2594,164.0005,164.167,8001.0
2020-07-27 11:40:00,177.51,177.59,177.24,177.27,8624.0,164.1207,164.1947,163.8711,163.8988,8624.0
2020-07-27 11:45:00,177.25,177.41,177.17,177.31,6880.0,163.8803,164.0283,163.8064,163.9358,6880.0
2020-07-27 11:50:00,177.29,177.63,177.19,177.37,9950.0,163.9173,164.2317,163.8249,163.9913,9950.0
2020-07-27 11:55:00,177.36,177.39,177.17,177.25,9497.0,163.9821,164.0098,163.8064,163.8803,9497.0
2020-07-27 12:00:00,177.25,177.41,177.07,177.14,15624.0,163.8803,164.0283,163.7139,163.7786,15624.0
2020-07-27 12:05:00,177.12,177.3,177.11,177.15,7153.0,163.7602,163.9266,163.7509,163.7879,7153.0
2020-07-27 12:10:00,177.2,177.28,177.13,177.21,6814.0,163.8341,163.9081,163.7694,163.8434,6814.0
2020-07-27 12:15:00,177.16,177.35,177.09,177.25,8651.0,163.7971,163.9728,163.7324,163.8803,8651.0
2020-07-27 12:20:00,177.27,177.54,177.22,177.34,11278.0,163.8988,164.1485,163.8526,163.9636,11278.0
2020-07-27 12:25:00,177.3,177.75,177.3,177.72,7820.0,163.9266,164.3426,163.9266,164.3149,7820.0
2020-07-27 12:30:00,177.74,177.91,177.49,177.75,16493.0,164.3334,164.4906,164.1022,164.3426,16493.0
2020-07-27 12:35:00,177.76,177.97,177.72,177.78,5221.0,164.3519,164.546,164.3149,164.3704,5221.0
2020-07-27 12:40:00,177.8,178.08,177.49,177.53,22811.0,164.3889,164.6477,164.1022,164.1392,22811.0
2020-07-27 12:45:00,177.54,177.67,177.53,177.59,3517.0,164.1485,164.2687,164.1392,164.1947,3517.0
2020-07-27 12:50:00,177.55,177.57,177.46,177.56,4250.0,164.1577,164.1762,164.0745,164.167,4250.0
2020-07-27 12:55:00,177.61,177.9,177.42,177.43,7538.0,164.2132,164.4813,164.0375,164.0468,7538.0
2020-07-27 13:00:00,177.41,177.64,177.32,177.42,9040.0,164.0283,164.2409,163.9451,164.0375,9040.0
2020-07-27 13:05:00,177.53,177.53,177.3,177.33,19239.0,164.1392,164.1392,163.9266,163.9543,19239.0
2020-07-27 13:10:00,177.31,177.47,177.13,177.14,6010.0,163.9358,164.0838,163.7694,163.7786,6010.0
2020-07-27 13:15:00,177.14,177.32,177.13,177.18,5099.0,163.7786,163.9451,163.7694,163.8156,5099.0
2020-07-27 13:20:00,177.25,177.29,177.18,177.25,4896.0,163.8803,163.9173,163.8156,163.8803,4896.0
2020-07-27 13:25:00,177.28,177.34,177.2,177.34,5448.0,163.9081,163.9636,163.8341,163.9636,5448.0
2020-07-27 13:30:00,177.3,177.33,177.17,177.18,6235.0,163.9266,163.9543,163.8064,163.8156,6235.0
2020-07-27 13:35:00,177.2,177.29,177.12,177.29,6600.0,163.8341,163.9173,163.7602,163.9173,6600.0
2020-07-27 13:40:00,177.25,177.25,176.7,176.74,16751.0,163.8803,163.8803,163.3718,163.4088,16751.0
2020-07-27 13:45:00,176.75,176.96,176.75,176.81,7771.0,163.4181,163.6122,163.4181,163.4735,7771.0
2020-07-27 13:50:00,176.76,176.84,176.66,176.74,7900.0,163.4273,163.5013,163.3349,163.4088,7900.0
2020-07-27 13:55:00,176.74,177.05,176.73,176.84,7400.0,163.4088,163.6954,163.3996,163.5013,7400.0
2020-07-27 14:00:00,176.81,177.0,176.63,176.78,13830.0,163.4735,163.6492,163.3071,163.4458,13830.0
2020-07-27 14:05:00,176.84,177.23,176.74,177.22,18197.0,163.5013,163.8619,163.4088,163.8526,18197.0
2020-07-27 14:10:00,177.2,177.2,176.67,176.74,11328.0,163.8341,163.8341,163.3441,163.4088,11328.0
2020-07-27 14:15:00,176.72,176.72,176.49,176.57,12123.0,163.3903,163.3903,163.1777,163.2516,12123.0
2020-07-27 14:20:00,176.55,176.7,176.46,176.68,7941.0,163.2331,163.3718,163.1499,163.3533,7941.0
2020-07-27 14:25:00,176.67,176.67,176.45,176.5,9030.0,163.3441,163.3441,163.1407,163.1869,9030.0
2020-07-27 14:30:00,176.48,176.59,176.43,176.48,9758.0,163.1684,163.2701,163.1222,163.1684,9758.0
2020-07-27 14:35:00,176.53,176.57,176.23,176.27,15381.0,163.2147,163.2516,162.9373,162.9743,15381.0
2020-07-27 14:40:00,176.33,176.33,176.06,176.1,7429.0,163.0297,163.0297,162.7801,162.8171,7429.0
2020-07-27 14:45:00,176.06,176.27,176.0,176.02,16467.0,162.7801,162.9743,162.7246,162.7431,16467.0
2020-07-27 14:50:00,176.04,176.09,175.69,175.84,11232.0,162.7616,162.8078,162.438,162.5767,11232.0
2020-07-27 14:55:00,175.82,176.02,175.75,175.86,12479.0,162.5582,162.7431,162.4935,162.5952,12479.0
2020-07-27 15:00:00,175.96,176.07,175.87,175.92,10172.0,162.6877,162.7894,162.6044,162.6507,10172.0
2020-07-27 15:05:00,175.9,176.11,175.88,175.97,9617.0,162.6322,162.8263,162.6137,162.6969,9617.0
2020-07-27 15:10:00,175.92,176.2,175.89,176.01,11863.0,162.6507,162.9095,162.6229,162.7339,11863.0
2020-07-27 15:15:00,176.02,176.2,175.91,176.05,12190.0,162.7431,162.9095,162.6414,162.7709,12190.0
2020-07-27 15:20:00,176.03,176.34,175.89,176.3,21712.0,162.7524,163.039,162.6229,163.002,21712.0
2020-07-27 15:25:00,176.33,176.72,176.32,176.52,12227.0,163.0297,163.3903,163.0205,163.2054,12227.0
2020-07-27 15:30:00,176.56,176.76,176.56,176.75,11672.0,163.2424,163.4273,163.2424,163.4181,11672.0
2020-07-27 15:35:00,176.78,176.88,176.25,176.31,30231.0,163.4458,163.5383,162.9558,163.0113,30231.0
2020-07-27 15:40:00,176.3,176.32,176.0,176.06,38156.0,163.002,163.0205,162.7246,162.7801,38156.0
2020-07-27 15:45:00,176.04,176.17,175.83,176.1,51986.0,162.7616,162.8818,162.5675,162.8171,51986.0
2020-07-27 15:50:00,176.04,176.05,175.72,175.84,43353.0,162.7616,162.7709,162.4658,162.5767,43353.0
2020-07-27 15:55:00,175.83,175.85,175.39,175.54,158587.0,162.5675,162.5859,162.1606,162.2993,158587.0
2020-07-28 09:30:00,175.24,176.85,175.24,176.01,17675.0,162.022,163.5105,162.022,162.7339,17675.0
2020-07-28 09:35:00,176.01,176.37,175.02,175.04,26125.0,162.7339,163.0667,161.8186,161.837,26125.0
2020-07-28 09:40:00,175.11,175.15,174.42,174.42,18249.0,161.9018,161.9387,161.2638,161.2638,18249.0
2020-07-28 09:45:00,174.42,175.44,174.42,175.18,35398.0,161.2638,162.2069,161.2638,161.9665,35398.0
2020-07-28 09:50:00,175.03,175.09,174.18,174.85,20068.0,161.8278,161.8833,161.0419,161.6614,20068.0
2020-07-28 09:55:00,174.71,174.92,174.36,174.56,8323.0,161.5319,161.7261,161.2083,161.3933,8323.0
2020-07-28 10:00:00,174.48,175.62,174.48,175.06,32728.0,161.3193,162.3733,161.3193,161.8555,32728.0
2020-07-28 10:05:00,175.01,176.72,175.01,176.72,13491.0,161.8093,163.3903,161.8093,163.3903,13491.0
2020-07-28 10:10:00,176.66,177.38,176.56,177.27,25403.0,163.3349,164.0005,163.2424,163.8988,25403.0
2020-07-28 10:15:00,177.28,177.67,177.02,177.28,10649.0,163.9081,164.2687,163.6677,163.9081,10649.0
2020-07-28 10:20:00,177.31,177.38,176.78,177.13,8571.0,163.9358,164.0005,163.4458,163.7694,8571.0
2020-07-28 10:25:00,177.11,177.42,176.81,177.17,12414.0,163.7509,164.0375,163.4735,163.8064,12414.0
2020-07-28 10:30:00,177.27,177.4,177.08,177.15,10235.0,163.8988,164.019,163.7232,163.7879,10235.0
2020-07-28 10:35:00,177.09,177.56,176.67,176.67,11095.0,163.7324,164.167,163.3441,163.3441,11095.0
2020-07-28 10:40:00,176.69,177.2,176.65,176.75,5661.0,163.3626,163.8341,163.3256,163.4181,5661.0
2020-07-28 10:45:00,176.72,176.89,176.48,176.67,3730.0,163.3903,163.5475,163.1684,163.3441,3730.0
2020-07-28 10:50:00,176.67,176.72,176.39,176.51,7026.0,163.3441,163.3903,163.0852,163.1962,7026.0
2020-07-28 10:55:00,176.65,176.69,176.3,176.32,3686.0,163.3256,163.3626,163.002,163.0205,3686.0
2020-07-28 11:00:00,176.25,176.44,175.99,176.07,8354.0,162.9558,163.1314,162.7154,162.7894,8354.0
2020-07-28 11:05:00,176.1,176.37,175.96,176.37,6604.0,162.8171,163.0667,162.6877,163.0667,6604.0
2020-07-28 11:10:00,176.36,176.56,176.29,176.45,5622.0,163.0575,163.2424,162.9928,163.1407,5622.0
2020-07-28 11:15:00,176.44,176.71,176.41,176.71,7692.0,163.1314,163.3811,163.1037,163.3811,7692.0
2020-07-28 11:20:00,176.7,176.85,176.6,176.83,7889.0,163.3718,163.5105,163.2794,163.492,7889.0
2020-07-28 11:25:00,176.84,176.92,176.66,176.79,7323.0,163.5013,163.5752,163.3349,163.455,7323.0
2020-07-28 11:30:00,176.89,177.12,176.77,176.99,4753.0,163.5475,163.7602,163.4366,163.64,4753.0
2020-07-28 11:35:00,177.09,177.69,177.09,177.5,13096.0,163.7324,164.2872,163.7324,164.1115,13096.0
2020-07-28 11:40:00,177.57,177.64,177.25,177.34,5446.0,164.1762,164.2409,163.8803,163.9636,5446.0
2020-07-28 11:45:00,177.36,177.79,177.36,177.72,14031.0,163.9821,164.3796,163.9821,164.3149,14031.0
2020-07-28 11:50:00,177.75,177.8,177.65,177.71,9388.0,164.3426,164.3889,164.2502,164.3057,9388.0
2020-07-28 11:55:00,177.75,177.77,177.52,177.69,4639.0,164.3426,164.3611,164.13,164.2872,4639.0
2020-07-28 12:00:00,177.67,177.87,177.39,177.39,8696.0,164.2687,164.4536,164.0098,164.0098,8696.0
2020-07-28 12:05:00,177.28,177.57,177.28,177.4,5252.0,163.9081,164.1762,163.9081,164.019,5252.0
2020-07-28 12:10:00,177.28,177.37,176.91,176.99,7294.0,163.9081,163.9913,163.566,163.64,7294.0
2020-07-28 12:15:00,176.93,177.17,176.93,176.95,5419.0,163.5845,163.8064,163.5845,163.603,5419.0
2020-07-28 12:20:00,176.99,177.25,176.91,177.08,8391.0,163.64,163.8803,163.566,163.7232,8391.0
2020-07-28 12:25:00,177.05,177.12,176.8,176.99,4152.0,163.6954,163.7602,163.4643,163.64,4152.0
2020-07-28 12:30:00,176.95,176.96,176.63,176.78,7140.0,163.603,163.6122,163.3071,163.4458,7140.0
2020-07-28 12:35:00,176.76,177.0,176.76,176.92,5884.0,163.4273,163.6492,163.4273,163.5752,5884.0
2020-07-28 12:40:00,176.9,176.93,176.71,176.78,4786.0,163.5567,163.5845,163.3811,163.4458,4786.0
2020-07-28 12:45:00,176.76,177.06,176.76,177.06,3316.0,163.4273,163.7047,163.4273,163.7047,3316.0
2020-07-28 12:50:00,176.97,177.17,176.86,176.91,13099.0,163.6215,163.8064,163.5198,163.566,13099.0
2020-07-28 12:55:00,176.91,176.91,176.72,176.72,4350.0,163.566,163.566,163.3903,163.3903,4350.0
2020-07-28 13:00:00,176.79,177.06,176.73,176.97,4545.0,163.455,163.7047,163.3996,163.6215,4545.0
2020-07-28 13:05:00,176.9,177.16,176.85,177.12,5193.0,163.5567,163.7971,163.5105,163.7602,5193.0
2020-07-28 13:10:00,177.1,177.1,176.82,176.83,6123.0,163.7417,163.7417,163.4828,163.492,6123.0
2020-07-28 13:15:00,176.83,176.96,176.81,176.96,5999.0,163.492,163.6122,163.4735,163.6122,5999.0
2020-07-28 13:20:00,176.97,177.14,176.97,177.14,7479.0,163.6215,163.7786,163.6215,163.7786,7479.0
2020-07-28 13:25:00,177.12,177.12,176.97,177.1,5180.0,163.7602,163.7602,163.6215,163.7417,5180.0
2020-07-28 13:30:00,177.11,177.19,177.03,177.17,8791.0,163.7509,163.8249,163.6769,163.8064,8791.0
2020-07-28 13:35:00,177.15,177.18,177.08,177.11,5310.0,163.7879,163.8156,163.7232,163.7509,5310.0
2020-07-28 13:40:00,177.13,177.15,176.82,176.94,6429.0,163.7694,163.7879,163.4828,163.5937,6429.0
2020-07-28 13:45:00,177.04,177.56,177.04,177.36,21178.0,163.6862,164.167,163.6862,163.9821,21178.0
2020-07-28 13:50:00,177.27,177.38,177.22,177.25,3560.0,163.8988,164.0005,163.8526,163.8803,3560.0
2020-07-28 13:55:00,177.23,177.31,177.18,177.31,7257.0,163.8619,163.9358,163.8156,163.9358,7257.0
2020-07-28 14:00:00,177.25,177.3,177.16,177.23,5026.0,163.8803,163.9266,163.7971,163.8619,5026.0
2020-07-28 14:05:00,177.25,177.28,177.05,177.21,8621.0,163.8803,163.9081,163.6954,163.8434,8621.0
2020-07-28 14:10:00,177.19,177.28,177.07,177.07,4849.0,163.8249,163.9081,163.7139,163.7139,4849.0
2020-07-28 14:15:00,177.07,177.12,176.95,177.09,13034.0,163.7139,163.7602,163.603,163.7324,13034.0
2020-07-28 14:20:00,177.07,177.1,176.79,176.98,9504.0,163.7139,163.7417,163.455,163.6307,9504.0
2020-07-28 14:25:00,176.96,177.05,176.86,176.92,13078.0,163.6122,163.6954,163.5198,163.5752,13078.0
2020-07-28 14:30:00,176.98,177.28,176.95,177.22,28345.0,163.6307,163.9081,163.603,163.8526,28345.0
2020-07-28 14:35:00,177.25,177.51,177.21,177.5,27624.0,163.8803,164.1207,163.8434,164.1115,27624.0
2020-07-28 14:40:00,177.48,177.5,177.21,177.34,21457.0,164.093,164.1115,163.8434,163.9636,21457.0
2020-07-28 14:45:00,177.37,177.44,177.2,177.24,15314.0,163.9913,164.056,163.8341,163.8711,15314.0
2020-07-28 14:50:00,177.23,177.5,177.22,177.47,18914.0,163.8619,164.1115,163.8526,164.0838,18914.0
2020-07-28 14:55:00,177.47,177.5,177.08,177.17,15119.0,164.0838,164.1115,163.7232,163.8064,15119.0
2020-07-28 15:00:00,177.16,177.31,176.9,176.93,11122.0,163.7971,163.9358,163.5567,163.5845,11122.0
2020-07-28 15:05:00,176.95,177.12,176.86,177.0,10432.0,163.603,163.7602,163.5198,163.6492,10432.0
2020-07-28 15:10:00,177.01,177.13,176.88,176.88,10634.0,163.6585,163.7694,163.5383,163.5383,10634.0
2020-07-28 15:15:00,176.88,177.09,176.8,177.07,14763.0,163.5383,163.7324,163.4643,163.7139,14763.0
2020-07-28 15:20:00,177.05,177.05,176.76,176.81,14555.0,163.6954,163.6954,163.4273,163.4735,14555.0
2020-07-28 15:25:00,176.83,177.02,176.7,176.7,8003.0,163.492,163.6677,163.3718,163.3718,8003.0
2020-07-28 15:30:00,176.7,176.99,176.51,176.62,16210.0,163.3718,163.64,163.1962,163.2979,16210.0
2020-07-28 15:35:00,176.61,176.7,176.46,176.57,19385.0,163.2886,163.3718,163.1499,163.2516,19385.0
2020-07-28 15:40:00,176.6,176.7,176.28,176.28,16063.0,163.2794,163.3718,162.9835,162.9835,16063.0
2020-07-28 15:45:00,176.28,176.41,176.04,176.06,29240.0,162.9835,163.1037,162.7616,162.7801,29240.0
2020-07-28 15:50:00,176.04,176.25,175.78,176.12,40249.0,162.7616,162.9558,162.5212,162.8356,40249.0
2020-07-28 15:55:00,176.12,176.23,175.73,175.75,155997.0,162.8356,162.9373,162.475,162.4935,155997.0
2020-07-29 09:30:00,177.12,177.5,176.86,176.86,18011.0,163.7602,164.1115,163.5198,163.5198,18011.0
2020-07-29 09:35:00,176.84,177.82,176.6,177.54,5971.0,163.5013,164.4074,163.2794,164.1485,5971.0
2020-07-29 09:40:00,177.38,178.33,177.37,178.19,65687.0,164.0005,164.8789,163.9913,164.7494,65687.0
2020-07-29 09:45:00,178.33,179.31,178.25,178.9,21834.0,164.8789,165.785,164.8049,165.4059,21834.0
2020-07-29 09:50:00,178.9,179.87,178.9,179.87,22321.0,165.4059,166.3027,165.4059,166.3027,22321.0
2020-07-29 09:55:00,179.9,181.17,179.86,180.34,68396.0,166.3305,167.5047,166.2935,166.7373,68396.0
2020-07-29 10:00:00,180.34,180.99,180.16,180.83,39817.0,166.7373,167.3382,166.5709,167.1903,39817.0
2020-07-29 10:05:00,180.84,180.88,179.7,180.76,15427.0,167.1996,167.2365,166.1456,167.1256,15427.0
2020-07-29 10:10:00,180.67,181.37,180.6,181.24,25589.0,167.0424,167.6896,166.9777,167.5694,25589.0
2020-07-29 10:15:00,181.25,181.59,180.93,181.0,16993.0,167.5786,167.893,167.2828,167.3475,16993.0
2020-07-29 10:20:00,180.92,181.04,180.11,180.4,11603.0,167.2735,167.3845,166.5246,166.7928,11603.0
2020-07-29 10:25:00,180.38,181.37,180.2,181.0,56573.0,166.7743,167.6896,166.6078,167.3475,56573.0
2020-07-29 10:30:00,181.1,181.1,180.27,180.4,17014.0,167.44,167.44,166.6726,166.7928,17014.0
2020-07-29 10:35:00,180.48,180.74,179.7,180.2,11985.0,166.8667,167.1071,166.1456,166.6078,11985.0
2020-07-29 10:40:00,180.25,180.32,179.95,180.29,15044.0,166.6541,166.7188,166.3767,166.691,15044.0
2020-07-29 10:45:00,180.26,180.68,180.24,180.57,10931.0,166.6633,167.0516,166.6448,166.9499,10931.0
2020-07-29 10:50:00,180.63,181.55,180.62,181.16,20600.0,167.0054,167.856,166.9962,167.4954,20600.0
2020-07-29 10:55:00,181.19,181.32,180.85,181.05,14997.0,167.5232,167.6434,167.2088,167.3937,14997.0
2020-07-29 11:00:00,181.08,181.08,180.74,180.81,5298.0,167.4215,167.4215,167.1071,167.1718,5298.0
2020-07-29 11:05:00,180.81,181.18,180.8,180.92,9539.0,167.1718,167.5139,167.1626,167.2735,9539.0
2020-07-29 11:10:00,180.96,181.31,180.88,181.2,9506.0,167.3105,167.6341,167.2365,167.5324,9506.0
2020-07-29 11:15:00,181.2,181.37,181.05,181.3,9122.0,167.5324,167.6896,167.3937,167.6249,9122.0
2020-07-29 11:20:00,181.31,181.64,181.29,181.42,9917.0,167.6341,167.9392,167.6156,167.7358,9917.0
2020-07-29 11:25:00,181.47,181.77,181.39,181.77,6354.0,167.782,168.0594,167.7081,168.0594,6354.0
2020-07-29 11:30:00,181.72,181.72,181.49,181.71,7399.0,168.0132,168.0132,167.8005,168.0039,7399.0
2020-07-29 11:35:00,181.65,181.89,181.53,181.89,11929.0,167.9485,168.1704,167.8375,168.1704,11929.0
2020-07-29 11:40:00,181.83,182.79,181.83,181.93,64019.0,168.1149,169.0025,168.1149,168.2073,64019.0
2020-07-29 11:45:00,181.92,182.05,181.59,181.64,8231.0,168.1981,168.3183,167.893,167.9392,8231.0
2020-07-29 11:50:00,181.6,181.61,181.17,181.34,10874.0,167.9022,167.9115,167.5047,167.6618,10874.0
2020-07-29 11:55:00,181.35,181.61,181.23,181.45,5603.0,167.6711,167.9115,167.5601,167.7636,5603.0
2020-07-29 12:00:00,181.36,181.44,181.1,181.31,6538.0,167.6803,167.7543,167.44,167.6341,6538.0
2020-07-29 12:05:00,181.36,181.36,181.15,181.2,19299.0,167.6803,167.6803,167.4862,167.5324,19299.0
2020-07-29 12:10:00,181.2,181.49,181.1,181.1,8941.0,167.5324,167.8005,167.44,167.44,8941.0
2020-07-29 12:15:00,181.08,181.16,180.64,180.87,20326.0,167.4215,167.4954,167.0146,167.2273,20326.0
2020-07-29 12:20:00,180.89,181.17,180.88,181.15,13166.0,167.2458,167.5047,167.2365,167.4862,13166.0
2020-07-29 12:25:00,181.15,181.7,181.15,181.57,15886.0,167.4862,167.9947,167.4862,167.8745,15886.0
2020-07-29 12:30:00,181.6,182.15,181.55,182.15,9692.0,167.9022,168.4108,167.856,168.4108,9692.0
2020-07-29 12:35:00,182.19,182.37,181.96,182.11,25911.0,168.4477,168.6142,168.2351,168.3738,25911.0
2020-07-29 12:40:00,182.1,182.18,181.9,182.03,11992.0,168.3645,168.4385,168.1796,168.2998,11992.0
2020-07-29 12:45:00,182.06,182.06,181.7,181.72,4708.0,168.3275,168.3275,167.9947,168.0132,4708.0
2020-07-29 12:50:00,181.75,181.86,181.6,181.86,11390.0,168.0409,168.1426,167.9022,168.1426,11390.0
2020-07-29 12:55:00,181.95,182.02,181.53,181.61,7531.0,168.2258,168.2906,167.8375,167.9115,7531.0
2020-07-29 13:00:00,181.62,181.89,181.58,181.64,4534.0,167.9207,168.1704,167.8837,167.9392,4534.0
2020-07-29 13:05:00,181.62,181.77,181.61,181.66,2476.0,167.9207,168.0594,167.9115,167.9577,2476.0
2020-07-29 13:10:00,181.68,182.15,181.67,182.0,7436.0,167.9762,168.4108,167.967,168.2721,7436.0
2020-07-29 13:15:00,182.02,182.05,181.85,181.94,7704.0,168.2906,168.3183,168.1334,168.2166,7704.0
2020-07-29 13:20:00,181.98,182.09,181.93,182.05,6154.0,168.2536,168.3553,168.2073,168.3183,6154.0
2020-07-29 13:25:00,182.11,182.43,182.1,182.25,9619.0,168.3738,168.6696,168.3645,168.5032,9619.0
2020-07-29 13:30:00,182.25,182.55,182.12,182.29,10747.0,168.5032,168.7806,168.383,168.5402,10747.0
2020-07-29 13:35:00,182.41,182.7,182.27,182.27,16233.0,168.6511,168.9193,168.5217,168.5217,16233.0
2020-07-29 13:40:00,182.24,182.24,181.98,182.02,5349.0,168.494,168.494,168.2536,168.2906,5349.0
2020-07-29 13:45:00,182.09,182.09,181.81,181.91,6439.0,168.3553,168.3553,168.0964,168.1889,6439.0
2020-07-29 13:50:00,181.98,182.08,181.91,181.93,5308.0,168.2536,168.346,168.1889,168.2073,5308.0
2020-07-29 13:55:00,181.93,182.03,181.62,181.83,7542.0,168.2073,168.2998,167.9207,168.1149,7542.0
2020-07-29 14:00:00,181.79,182.04,181.61,181.75,5520.0,168.0779,168.309,167.9115,168.0409,5520.0
2020-07-29 14:05:00,181.78,181.89,181.74,181.83,6155.0,168.0687,168.1704,168.0317,168.1149,6155.0
2020-07-29 14:10:00,181.83,181.99,181.61,181.63,4332.0,168.1149,168.2628,167.9115,167.93,4332.0
2020-07-29 14:15:00,181.69,181.92,181.69,181.9,5410.0,167.9854,168.1981,167.9854,168.1796,5410.0
2020-07-29 14:20:00,181.95,182.32,181.93,182.32,10140.0,168.2258,168.5679,168.2073,168.5679,10140.0
2020-07-29 14:25:00,182.27,182.27,182.11,182.2,7707.0,168.5217,168.5217,168.3738,168.457,7707.0
2020-07-29 14:30:00,182.17,182.38,182.11,182.32,8428.0,168.4292,168.6234,168.3738,168.5679,8428.0
2020-07-29 14:35:00,182.34,182.51,182.28,182.43,13798.0,168.5864,168.7436,168.5309,168.6696,13798.0
2020-07-29 14:40:00,182.41,182.86,182.35,182.77,19309.0,168.6511,169.0672,168.5957,168.984,19309.0
2020-07-29 14:45:00,182.72,182.72,182.31,182.64,15157.0,168.9378,168.9378,168.5587,168.8638,15157.0
2020-07-29 14:50:00,182.63,182.64,182.31,182.51,10048.0,168.8545,168.8638,168.5587,168.7436,10048.0
2020-07-29 14:55:00,182.44,182.46,182.13,182.14,11401.0,168.6789,168.6974,168.3923,168.4015,11401.0
2020-07-29 15:00:00,182.11,182.15,181.89,181.95,12742.0,168.3738,168.4108,168.1704,168.2258,12742.0
2020-07-29 15:05:00,182.0,182.45,181.98,182.45,9627.0,168.2721,168.6881,168.2536,168.6881,9627.0
2020-07-29 15:10:00,182.5,182.65,182.37,182.55,14180.0,168.7344,168.873,168.6142,168.7806,14180.0
2020-07-29 15:15:00,182.56,182.95,182.54,182.94,14943.0,168.7898,169.1504,168.7713,169.1412,14943.0
2020-07-29 15:20:00,182.95,183.04,182.78,182.96,24989.0,169.1504,169.2336,168.9932,169.1597,24989.0
2020-07-29 15:25:00,182.95,182.99,182.41,182.85,15015.0,169.1504,169.1874,168.6511,169.058,15015.0
2020-07-29 15:30:00,182.83,182.99,182.62,182.95,22350.0,169.0395,169.1874,168.8453,169.1504,22350.0
2020-07-29 15:35:00,182.9,183.34,182.83,183.03,19654.0,169.1042,169.511,169.0395,169.2244,19654.0
2020-07-29 15:40:00,183.0,183.01,182.4,182.88,22640.0,169.1966,169.2059,168.6419,169.0857,22640.0
2020-07-29 15:45:00,182.84,182.92,182.14,182.28,39775.0,169.0487,169.1227,168.4015,168.5309,39775.0
2020-07-29 15:50:00,182.3,182.66,182.04,182.17,61325.0,168.5494,168.8823,168.309,168.4292,61325.0
2020-07-29 15:55:00,182.17,182.42,181.82,181.92,115171.0,168.4292,168.6604,168.1056,168.1981,115171.0
2020-07-30 09:30:00,179.21,181.22,178.95,180.01,35045.0,165.6925,167.5509,165.4521,166.4322,35045.0
2020-07-30 09:35:00,180.22,180.97,179.52,179.53,43469.0,166.6263,167.3198,165.9791,165.9884,43469.0
2020-07-30 09:40:00,179.77,179.88,177.88,178.0,41455.0,166.2103,166.312,164.4628,164.5738,41455.0
2020-07-30 09:45:00,177.66,178.63,177.35,178.63,23890.0,164.2594,165.1563,163.9728,165.1563,23890.0
2020-07-30 09:50:00,178.44,178.48,177.0,178.04,19216.0,164.9806,165.0176,163.6492,164.6108,19216.0
2020-07-30 09:55:00,178.05,178.05,177.31,177.42,20408.0,164.62,164.62,163.9358,164.0375,20408.0
2020-07-30 10:00:00,177.42,178.17,177.02,177.89,16077.0,164.0375,164.731,163.6677,164.4721,16077.0
2020-07-30 10:05:00,177.74,178.17,177.43,177.94,13741.0,164.3334,164.731,164.0468,164.5183,13741.0
2020-07-30 10:10:00,177.75,177.94,177.39,177.82,10990.0,164.3426,164.5183,164.0098,164.4074,10990.0
2020-07-30 10:15:00,177.6,178.03,177.18,177.96,11046.0,164.2039,164.6015,163.8156,164.5368,11046.0
2020-07-30 10:20:00,178.07,178.82,177.61,178.57,12606.0,164.6385,165.3319,164.2132,165.1008,12606.0
2020-07-30 10:25:00,178.57,180.27,178.57,179.66,26947.0,165.1008,166.6726,165.1008,166.1086,26947.0
2020-07-30 10:30:00,179.7,179.89,179.35,179.66,23752.0,166.1456,166.3212,165.822,166.1086,23752.0
2020-07-30 10:35:00,179.81,179.88,179.32,179.86,23323.0,166.2473,166.312,165.7942,166.2935,23323.0
2020-07-30 10:40:00,179.86,179.92,179.27,179.69,19255.0,166.2935,166.349,165.748,166.1363,19255.0
2020-07-30 10:45:00,179.66,179.83,178.62,178.8,27599.0,166.1086,166.2657,165.147,165.3134,27599.0
2020-07-30 10:50:00,178.8,178.8,178.01,178.25,25489.0,165.3134,165.3134,164.583,164.8049,25489.0
2020-07-30 10:55:00,178.22,178.62,177.98,178.33,13282.0,164.7772,165.147,164.5553,164.8789,13282.0
2020-07-30 11:00:00,178.24,179.12,178.05,179.04,17774.0,164.7957,165.6093,164.62,165.5353,17774.0
2020-07-30 11:05:00,179.0,179.14,178.43,178.48,16224.0,165.4984,165.6278,164.9713,165.0176,16224.0
2020-07-30 11:10:00,178.49,178.95,178.4,178.46,12414.0,165.0268,165.4521,164.9436,164.9991,12414.0
2020-07-30 11:15:00,178.39,179.65,178.25,179.65,11377.0,164.9344,166.0993,164.8049,166.0993,11377.0
2020-07-30 11:20:00,179.76,179.86,179.35,179.56,8937.0,166.201,166.2935,165.822,166.0161,8937.0
2020-07-30 11:25:00,179.56,179.59,178.9,178.91,7556.0,166.0161,166.0438,165.4059,165.4151,7556.0
2020-07-30 11:30:00,179.01,179.74,178.87,179.73,13827.0,165.5076,166.1825,165.3782,166.1733,13827.0
2020-07-30 11:35:00,179.78,179.84,179.31,179.5,7201.0,166.2195,166.275,165.785,165.9606,7201.0
2020-07-30 11:40:00,179.61,179.87,179.48,179.61,11688.0,166.0623,166.3027,165.9421,166.0623,11688.0
2020-07-30 11:45:00,179.68,179.82,179.48,179.54,12939.0,166.1271,166.2565,165.9421,165.9976,12939.0
2020-07-30 11:50:00,179.55,179.66,179.29,179.5,8302.0,166.0069,166.1086,165.7665,165.9606,8302.0
2020-07-30 11:55:00,179.47,179.47,178.86,178.93,15080.0,165.9329,165.9329,165.3689,165.4336,15080.0
2020-07-30 12:00:00,178.95,179.65,178.94,179.54,25811.0,165.4521,166.0993,165.4429,165.9976,25811.0
2020-07-30 12:05:00,179.64,179.79,179.26,179.26,16521.0,166.0901,166.2288,165.7387,165.7387,16521.0
2020-07-30 12:10:00,179.27,179.63,179.26,179.63,8533.0,165.748,166.0808,165.7387,166.0808,8533.0
2020-07-30 12:15:00,179.64,180.31,179.51,180.13,12391.0,166.0901,166.7095,165.9699,166.5431,12391.0
2020-07-30 12:20:00,180.09,180.23,179.91,180.07,9057.0,166.5061,166.6356,166.3397,166.4876,9057.0
2020-07-30 12:25:00,180.07,180.08,179.52,179.6,5929.0,166.4876,166.4969,165.9791,166.0531,5929.0
2020-07-30 12:30:00,179.67,179.7,179.35,179.35,5444.0,166.1178,166.1456,165.822,165.822,5444.0
2020-07-30 12:35:00,179.39,179.43,179.02,179.18,10120.0,165.8589,165.8959,165.5168,165.6648,10120.0
2020-07-30 12:40:00,179.18,179.18,178.96,179.0,9158.0,165.6648,165.6648,165.4614,165.4984,9158.0
2020-07-30 12:45:00,178.98,179.03,178.57,178.84,19712.0,165.4799,165.5261,165.1008,165.3504,19712.0
2020-07-30 12:50:00,178.83,178.85,178.43,178.43,7454.0,165.3412,165.3597,164.9713,164.9713,7454.0
2020-07-30 12:55:00,178.43,178.68,178.06,178.58,47224.0,164.9713,165.2025,164.6293,165.11,47224.0
2020-07-30 13:00:00,178.5,179.25,178.44,179.23,11811.0,165.0361,165.7295,164.9806,165.711,11811.0
2020-07-30 13:05:00,179.25,179.42,179.09,179.11,14925.0,165.7295,165.8867,165.5816,165.6001,14925.0
2020-07-30 13:10:00,179.14,179.28,179.09,179.18,6890.0,165.6278,165.7572,165.5816,165.6648,6890.0
2020-07-30 13:15:00,179.21,179.32,179.0,179.14,12070.0,165.6925,165.7942,165.4984,165.6278,12070.0
2020-07-30 13:20:00,179.19,179.19,179.0,179.13,12124.0,165.674,165.674,165.4984,165.6185,12124.0
2020-07-30 13:25:00,179.07,179.08,178.63,178.72,10279.0,165.5631,165.5723,165.1563,165.2395,10279.0
2020-07-30 13:30:00,178.71,178.76,178.46,178.65,3556.0,165.2302,165.2765,164.9991,165.1748,3556.0
2020-07-30 13:35:00,178.67,178.81,178.45,178.45,7112.0,165.1932,165.3227,164.9898,164.9898,7112.0
2020-07-30 13:40:00,178.44,178.62,178.29,178.32,4801.0,164.9806,165.147,164.8419,164.8696,4801.0
2020-07-30 13:45:00,178.35,178.49,178.27,178.33,5141.0,164.8974,165.0268,164.8234,164.8789,5141.0
2020-07-30 13:50:00,178.37,178.37,178.23,178.34,10796.0,164.9159,164.9159,164.7864,164.8881,10796.0
2020-07-30 13:55:00,178.32,178.46,178.16,178.16,7405.0,164.8696,164.9991,164.7217,164.7217,7405.0
2020-07-30 14:00:00,178.2,178.48,178.04,178.45,12744.0,164.7587,165.0176,164.6108,164.9898,12744.0
2020-07-30 14:05:00,178.48,178.83,178.48,178.64,12019.0,165.0176,165.3412,165.0176,165.1655,12019.0
2020-07-30 14:10:00,178.64,178.66,178.38,178.48,8012.0,165.1655,165.184,164.9251,165.0176,8012.0
2020-07-30 14:15:00,178.48,178.67,178.35,178.57,18854.0,165.0176,165.1932,164.8974,165.1008,18854.0
2020-07-30 14:20:00,178.58,178.64,178.32,178.46,7817.0,165.11,165.1655,164.8696,164.9991,7817.0
2020-07-30 14:25:00,178.4,178.56,178.3,178.44,9090.0,164.9436,165.0915,164.8512,164.9806,9090.0
2020-07-30 14:30:00,178.46,178.63,178.34,178.52,8402.0,164.9991,165.1563,164.8881,165.0546,8402.0
2020-07-30 14:35:00,178.66,178.7,178.45,178.49,8181.0,165.184,165.221,164.9898,165.0268,8181.0
2020-07-30 14:40:00,178.53,178.57,178.33,178.47,5790.0,165.0638,165.1008,164.8789,165.0083,5790.0
2020-07-30 14:45:00,178.47,178.61,178.42,178.45,7910.0,165.0083,165.1378,164.9621,164.9898,7910.0
2020-07-30 14:50:00,178.5,178.56,178.15,178.16,5585.0,165.0361,165.0915,164.7125,164.7217,5585.0
2020-07-30 14:55:00,178.18,178.54,178.17,178.52,10862.0,164.7402,165.073,164.731,165.0546,10862.0
2020-07-30 15:00:00,178.5,178.8,178.44,178.58,13585.0,165.0361,165.3134,164.9806,165.11,13585.0
2020-07-30 15:05:00,178.51,178.57,178.43,178.46,6282.0,165.0453,165.1008,164.9713,164.9991,6282.0
2020-07-30 15:10:00,178.47,178.52,178.29,178.36,14882.0,165.0083,165.0546,164.8419,164.9066,14882.0
2020-07-30 15:15:00,178.35,178.42,178.16,178.34,12933.0,164.8974,164.9621,164.7217,164.8881,12933.0
2020-07-30 15:20:00,178.35,178.4,178.09,178.4,6950.0,164.8974,164.9436,164.657,164.9436,6950.0
2020-07-30 15:25:00,178.43,178.49,178.26,178.34,16134.0,164.9713,165.0268,164.8142,164.8881,16134.0
2020-07-30 15:30:00,178.28,178.47,178.24,178.41,14017.0,164.8327,165.0083,164.7957,164.9529,14017.0
2020-07-30 15:35:00,178.4,178.43,178.15,178.15,17777.0,164.9436,164.9713,164.7125,164.7125,17777.0
2020-07-30 15:40:00,178.14,178.16,177.88,177.89,19303.0,164.7032,164.7217,164.4628,164.4721,19303.0
2020-07-30 15:45:00,177.88,178.02,177.71,177.87,25844.0,164.4628,164.5923,164.3057,164.4536,25844.0
2020-07-30 15:50:00,177.88,178.33,177.82,178.21,36964.0,164.4628,164.8789,164.4074,164.7679,36964.0
2020-07-30 15:55:00,178.27,178.64,178.19,178.51,50436.0,164.8234,165.1655,164.7494,165.0453,50436.0
2020-07-31 09:30:00,177.36,177.36,175.69,176.88,46445.0,163.9821,163.9821,162.438,163.5383,46445.0
2020-07-31 09:35:00,176.86,176.86,175.53,175.8,34163.0,163.5198,163.5198,162.2901,162.5397,34163.0
2020-07-31 09:40:00,175.83,176.28,175.1,175.1,17851.0,162.5675,162.9835,161.8925,161.8925,17851.0
2020-07-31 09:45:00,175.12,176.0,174.82,174.99,30893.0,161.911,162.7246,161.6336,161.7908,30893.0
2020-07-31 09:50:00,174.97,175.38,174.78,175.07,182501.0,161.7723,162.1514,161.5967,161.8648,182501.0
2020-07-31 09:55:00,175.08,175.36,174.88,175.36,17962.0,161.874,162.1329,161.6891,162.1329,17962.0
2020-07-31 10:00:00,175.41,175.51,174.41,174.47,35628.0,162.1791,162.2716,161.2546,161.31,35628.0
2020-07-31 10:05:00,174.54,174.91,174.52,174.72,15214.0,161.3748,161.7169,161.3563,161.5412,15214.0
2020-07-31 10:10:00,174.72,174.72,174.26,174.39,9989.0,161.5412,161.5412,161.1159,161.2361,9989.0
2020-07-31 10:15:00,174.36,174.36,173.5,173.83,44324.0,161.2083,161.2083,160.4132,160.7183,44324.0
2020-07-31 10:20:00,173.78,173.9,173.41,173.8,22644.0,160.6721,160.783,160.33,160.6906,22644.0
2020-07-31 10:25:00,173.7,173.7,173.2,173.2,22731.0,160.5981,160.5981,160.1358,160.1358,22731.0
2020-07-31 10:30:00,173.25,173.51,173.11,173.45,51729.0,160.1821,160.4225,160.0526,160.367,51729.0
2020-07-31 10:35:00,173.46,173.86,173.33,173.51,30059.0,160.3762,160.7461,160.256,160.4225,30059.0
2020-07-31 10:40:00,173.47,173.51,173.07,173.09,15527.0,160.3855,160.4225,160.0156,160.0341,15527.0
2020-07-31 10:45:00,173.21,173.51,172.97,173.03,18981.0,160.1451,160.4225,159.9232,159.9787,18981.0
2020-07-31 10:50:00,173.04,173.47,172.89,172.99,42360.0,159.9879,160.3855,159.8492,159.9417,42360.0
2020-07-31 10:55:00,172.94,173.27,172.65,173.1,20438.0,159.8954,160.2006,159.6273,160.0434,20438.0
2020-07-31 11:00:00,173.07,173.19,173.0,173.18,29108.0,160.0156,160.1266,159.9509,160.1173,29108.0
2020-07-31 11:05:00,173.13,173.19,172.72,172.72,21442.0,160.0711,160.1266,159.692,159.692,21442.0
2020-07-31 11:10:00,172.73,173.66,172.65,173.43,23994.0,159.7013,160.5611,159.6273,160.3485,23994.0
2020-07-31 11:15:00,173.37,173.74,172.98,173.72,19242.0,160.293,160.6351,159.9324,160.6166,19242.0
2020-07-31 11:20:00,173.67,174.06,173.5,173.51,20995.0,160.5704,160.931,160.4132,160.4225,20995.0
2020-07-31 11:25:00,173.5,173.93,173.5,173.71,20013.0,160.4132,160.8108,160.4132,160.6074,20013.0
2020-07-31 11:30:00,173.78,173.89,173.44,173.49,23082.0,160.6721,160.7738,160.3577,160.404,23082.0
2020-07-31 11:35:00,173.52,173.52,173.11,173.31,3991.0,160.4317,160.4317,160.0526,160.2375,3991.0
2020-07-31 11:40:00,173.44,173.44,172.9,172.95,5305.0,160.3577,160.3577,159.8585,159.9047,5305.0
2020-07-31 11:45:00,172.95,173.44,172.95,173.31,7102.0,159.9047,160.3577,159.9047,160.2375,7102.0
2020-07-31 11:50:00,173.43,173.56,173.08,173.1,9075.0,160.3485,160.4687,160.0249,160.0434,9075.0
2020-07-31 11:55:00,173.0,173.0,172.56,172.81,10720.0,159.9509,159.9509,159.5441,159.7753,10720.0
2020-07-31 12:00:00,172.69,172.88,172.3,172.64,38510.0,159.6643,159.84,159.3037,159.6181,38510.0
2020-07-31 12:05:00,172.62,172.84,172.26,172.44,17731.0,159.5996,159.803,159.2667,159.4332,17731.0
2020-07-31 12:10:00,172.5,172.74,172.48,172.74,8659.0,159.4886,159.7105,159.4701,159.7105,8659.0
2020-07-31 12:15:00,172.68,172.89,172.34,172.52,5958.0,159.6551,159.8492,159.3407,159.5071,5958.0
2020-07-31 12:20:00,172.53,172.7,172.44,172.5,8213.0,159.5164,159.6735,159.4332,159.4886,8213.0
2020-07-31 12:25:00,172.49,172.54,172.32,172.53,10935.0,159.4794,159.5256,159.3222,159.5164,10935.0
2020-07-31 12:30:00,172.46,172.59,172.35,172.37,13106.0,159.4517,159.5718,159.3499,159.3684,13106.0
2020-07-31 12:35:00,172.34,172.36,171.94,172.04,36664.0,159.3407,159.3592,158.9709,159.0633,36664.0
2020-07-31 12:40:00,172.33,172.45,172.06,172.14,15797.0,159.3315,159.4424,159.0818,159.1558,15797.0
2020-07-31 12:45:00,172.14,172.28,171.99,172.1,7672.0,159.1558,159.2852,159.0171,159.1188,7672.0
2020-07-31 12:50:00,172.13,172.3,172.1,172.13,2260.0,159.1465,159.3037,159.1188,159.1465,2260.0
2020-07-31 12:55:00,172.09,172.18,171.78,171.92,15045.0,159.1096,159.1928,158.8229,158.9524,15045.0
2020-07-31 13:00:00,171.87,172.08,171.68,171.68,7927.0,158.9062,159.1003,158.7305,158.7305,7927.0
2020-07-31 13:05:00,171.74,172.02,171.74,171.9,7403.0,158.786,159.0448,158.786,158.9339,7403.0
2020-07-31 13:10:00,171.91,172.06,171.8,171.85,7682.0,158.9431,159.0818,158.8414,158.8877,7682.0
2020-07-31 13:15:00,171.83,171.96,171.79,171.92,7998.0,158.8692,158.9894,158.8322,158.9524,7998.0
2020-07-31 13:20:00,171.96,172.18,171.96,172.0,20003.0,158.9894,159.1928,158.9894,159.0263,20003.0
2020-07-31 13:25:00,172.0,172.08,171.84,171.86,12245.0,159.0263,159.1003,158.8784,158.8969,12245.0
2020-07-31 13:30:00,171.84,172.08,171.84,172.06,15709.0,158.8784,159.1003,158.8784,159.0818,15709.0
2020-07-31 13:35:00,172.06,172.15,171.92,172.01,6600.0,159.0818,159.165,158.9524,159.0356,6600.0
2020-07-31 13:40:00,172.04,172.11,171.94,171.97,7193.0,159.0633,159.1281,158.9709,158.9986,7193.0
2020-07-31 13:45:00,171.91,172.05,171.83,172.03,9049.0,158.9431,159.0726,158.8692,159.0541,9049.0
2020-07-31 13:50:00,172.05,172.08,171.89,172.0,19035.0,159.0726,159.1003,158.9246,159.0263,19035.0
2020-07-31 13:55:00,172.03,172.03,171.79,171.81,16712.0,159.0541,159.0541,158.8322,158.8507,16712.0
2020-07-31 14:00:00,171.82,172.08,171.82,172.0,12812.0,158.8599,159.1003,158.8599,159.0263,12812.0
2020-07-31 14:05:00,171.99,172.05,171.85,171.92,7297.0,159.0171,159.0726,158.8877,158.9524,7297.0
2020-07-31 14:10:00,171.94,171.98,171.87,171.87,5235.0,158.9709,159.0079,158.9062,158.9062,5235.0
2020-07-31 14:15:00,171.84,171.86,171.54,171.55,20621.0,158.8784,158.8969,158.601,158.6103,20621.0
2020-07-31 14:20:00,171.56,171.57,171.08,171.23,18682.0,158.6195,158.6288,158.1757,158.3144,18682.0
2020-07-31 14:25:00,171.22,171.25,171.01,171.13,9650.0,158.3052,158.3329,158.111,158.222,9650.0
2020-07-31 14:30:00,171.05,171.29,171.04,171.28,16715.0,158.148,158.3699,158.1388,158.3607,16715.0
2020-07-31 14:35:00,171.33,171.59,171.33,171.42,11629.0,158.4069,158.6473,158.4069,158.4901,11629.0
2020-07-31 14:40:00,171.42,172.03,171.42,171.88,12257.0,158.4901,159.0541,158.4901,158.9154,12257.0
2020-07-31 14:45:00,171.75,171.95,171.75,171.86,6462.0,158.7952,158.9801,158.7952,158.8969,6462.0
2020-07-31 14:50:00,171.78,172.1,171.74,172.09,12828.0,158.8229,159.1188,158.786,159.1096,12828.0
2020-07-31 14:55:00,172.11,172.11,171.81,171.96,14236.0,159.1281,159.1281,158.8507,158.9894,14236.0
2020-07-31 15:00:00,171.95,172.17,171.9,172.09,32613.0,158.9801,159.1835,158.9339,159.1096,32613.0
2020-07-31 15:05:00,172.04,172.11,171.72,171.81,15881.0,159.0633,159.1281,158.7675,158.8507,15881.0
2020-07-31 15:10:00,171.79,171.85,171.6,171.67,8406.0,158.8322,158.8877,158.6565,158.7212,8406.0
2020-07-31 15:15:00,171.68,171.79,171.41,171.79,16443.0,158.7305,158.8322,158.4809,158.8322,16443.0
2020-07-31 15:20:00,171.86,172.01,171.85,172.0,10610.0,158.8969,159.0356,158.8877,159.0263,10610.0
2020-07-31 15:25:00,171.96,172.03,171.72,171.88,12214.0,158.9894,159.0541,158.7675,158.9154,12214.0
2020-07-31 15:30:00,171.92,172.08,171.8,171.84,18974.0,158.9524,159.1003,158.8414,158.8784,18974.0
2020-07-31 15:35:00,171.87,172.11,171.82,171.92,32604.0,158.9062,159.1281,158.8599,158.9524,32604.0
2020-07-31 15:40:00,171.83,172.28,171.8,172.23,40916.0,158.8692,159.2852,158.8414,159.239,40916.0
2020-07-31 15:45:00,172.26,172.92,172.26,172.67,46125.0,159.2667,159.877,159.2667,159.6458,46125.0
2020-07-31 15:50:00,172.61,172.61,172.09,172.6,33237.0,159.5903,159.5903,159.1096,159.5811,33237.0
2020-07-31 15:55:00,172.64,172.76,172.32,172.7,95626.0,159.6181,159.729,159.3222,159.6735,95626.0
2020-08-03 09:30:00,173.89,174.0,172.44,172.58,48836.0,160.7738,160.8755,159.4332,159.5626,48836.0
2020-08-03 09:35:00,172.75,172.94,172.39,172.45,30171.0,159.7198,159.8954,159.3869,159.4424,30171.0
2020-08-03 09:40:00,172.49,173.08,172.32,172.61,32397.0,159.4794,160.0249,159.3222,159.5903,32397.0
2020-08-03 09:45:00,172.66,172.67,172.13,172.13,17978.0,159.6366,159.6458,159.1465,159.1465,17978.0
2020-08-03 09:50:00,172.13,172.44,171.98,172.43,20669.0,159.1465,159.4332,159.0079,159.4239,20669.0
2020-08-03 09:55:00,172.34,172.87,172.24,172.7,25461.0,159.3407,159.8307,159.2482,159.6735,25461.0
2020-08-03 10:00:00,172.7,173.11,172.4,172.75,42159.0,159.6735,160.0526,159.3962,159.7198,42159.0
2020-08-03 10:05:00,172.71,172.92,172.54,172.58,15344.0,159.6828,159.877,159.5256,159.5626,15344.0
2020-08-03 10:10:00,172.61,172.97,172.57,172.72,10992.0,159.5903,159.9232,159.5534,159.692,10992.0
2020-08-03 10:15:00,172.7,172.71,172.26,172.26,32551.0,159.6735,159.6828,159.2667,159.2667,32551.0
2020-08-03 10:20:00,172.23,172.39,172.0,172.14,15790.0,159.239,159.3869,159.0263,159.1558,15790.0
2020-08-03 10:25:00,172.06,172.06,171.59,171.81,9814.0,159.0818,159.0818,158.6473,158.8507,9814.0
2020-08-03 10:30:00,171.83,172.03,171.52,172.02,8119.0,158.8692,159.0541,158.5826,159.0448,8119.0
2020-08-03 10:35:00,171.98,172.03,171.7,171.82,15385.0,159.0079,159.0541,158.749,158.8599,15385.0
2020-08-03 10:40:00,171.79,171.94,171.43,171.5,18214.0,158.8322,158.9709,158.4993,158.5641,18214.0
2020-08-03 10:45:00,171.54,171.55,171.17,171.4,11711.0,158.601,158.6103,158.259,158.4716,11711.0
2020-08-03 10:50:00,171.43,171.71,171.31,171.65,9071.0,158.4993,158.7582,158.3884,158.7027,9071.0
2020-08-03 10:55:00,171.64,171.72,171.22,171.3,10052.0,158.6935,158.7675,158.3052,158.3791,10052.0
2020-08-03 11:00:00,171.46,171.58,171.02,171.05,25163.0,158.5271,158.638,158.1203,158.148,25163.0
2020-08-03 11:05:00,171.04,171.21,170.84,171.06,22737.0,158.1388,158.2959,157.9538,158.1573,22737.0
2020-08-03 11:10:00,171.0,171.17,171.0,171.08,15902.0,158.1018,158.259,158.1018,158.1757,15902.0
2020-08-03 11:15:00,171.08,171.38,170.92,171.33,30860.0,158.1757,158.4531,158.0278,158.4069,30860.0
2020-08-03 11:20:00,171.35,172.2,171.35,172.19,11534.0,158.4254,159.2113,158.4254,159.202,11534.0
2020-08-03 11:25:00,172.23,172.47,172.16,172.19,15794.0,159.239,159.4609,159.1743,159.202,15794.0
2020-08-03 11:30:00,172.22,172.81,172.18,172.66,11218.0,159.2298,159.7753,159.1928,159.6366,11218.0
2020-08-03 11:35:00,172.64,172.84,172.62,172.75,17117.0,159.6181,159.803,159.5996,159.7198,17117.0
2020-08-03 11:40:00,172.77,173.16,172.7,172.96,33819.0,159.7383,160.0989,159.6735,159.9139,33819.0
2020-08-03 11:45:00,172.91,172.91,172.63,172.67,15678.0,159.8677,159.8677,159.6088,159.6458,15678.0
2020-08-03 11:50:00,172.69,172.89,172.62,172.71,10838.0,159.6643,159.8492,159.5996,159.6828,10838.0
2020-08-03 11:55:00,172.74,172.79,172.53,172.59,14107.0,159.7105,159.7568,159.5164,159.5718,14107.0
2020-08-03 12:00:00,172.57,172.66,172.4,172.43,13578.0,159.5534,159.6366,159.3962,159.4239,13578.0
2020-08-03 12:05:00,172.41,172.59,172.4,172.59,11848.0,159.4054,159.5718,159.3962,159.5718,11848.0
2020-08-03 12:10:00,172.61,172.73,172.46,172.72,6111.0,159.5903,159.7013,159.4517,159.692,6111.0
2020-08-03 12:15:00,172.74,172.92,172.74,172.89,7361.0,159.7105,159.877,159.7105,159.8492,7361.0
2020-08-03 12:20:00,172.87,173.04,172.83,172.84,11648.0,159.8307,159.9879,159.7937,159.803,11648.0
2020-08-03 12:25:00,172.84,172.88,172.56,172.62,9584.0,159.803,159.84,159.5441,159.5996,9584.0
2020-08-03 12:30:00,172.64,172.68,172.21,172.25,10735.0,159.6181,159.6551,159.2205,159.2575,10735.0
2020-08-03 12:35:00,172.22,172.72,172.17,172.72,5913.0,159.2298,159.692,159.1835,159.692,5913.0
2020-08-03 12:40:00,172.76,173.05,172.75,172.94,10547.0,159.729,159.9971,159.7198,159.8954,10547.0
2020-08-03 12:45:00,172.95,173.07,172.94,173.05,15047.0,159.9047,160.0156,159.8954,159.9971,15047.0
2020-08-03 12:50:00,173.01,173.05,172.67,172.76,34116.0,159.9602,159.9971,159.6458,159.729,34116.0
2020-08-03 12:55:00,172.74,172.77,172.69,172.7,9750.0,159.7105,159.7383,159.6643,159.6735,9750.0
2020-08-03 13:00:00,172.74,172.76,172.39,172.39,8424.0,159.7105,159.729,159.3869,159.3869,8424.0
2020-08-03 13:05:00,172.4,172.49,172.16,172.45,10723.0,159.3962,159.4794,159.1743,159.4424,10723.0
2020-08-03 13:10:00,172.5,172.61,172.36,172.36,3472.0,159.4886,159.5903,159.3592,159.3592,3472.0
2020-08-03 13:15:00,172.38,172.55,172.38,172.41,15488.0,159.3777,159.5349,159.3777,159.4054,15488.0
2020-08-03 13:20:00,172.45,172.62,172.42,172.47,7169.0,159.4424,159.5996,159.4147,159.4609,7169.0
2020-08-03 13:25:00,172.48,172.5,172.23,172.27,9207.0,159.4701,159.4886,159.239,159.276,9207.0
2020-08-03 13:30:00,172.25,172.28,172.17,172.17,3602.0,159.2575,159.2852,159.1835,159.1835,3602.0
2020-08-03 13:35:00,172.2,172.2,171.83,171.83,14347.0,159.2113,159.2113,158.8692,158.8692,14347.0
2020-08-03 13:40:00,171.9,171.94,171.64,171.84,7961.0,158.9339,158.9709,158.6935,158.8784,7961.0
2020-08-03 13:45:00,171.84,172.11,171.83,171.98,5314.0,158.8784,159.1281,158.8692,159.0079,5314.0
2020-08-03 13:50:00,171.98,172.12,171.94,171.95,5976.0,159.0079,159.1373,158.9709,158.9801,5976.0
2020-08-03 13:55:00,171.92,172.06,171.91,172.01,5360.0,158.9524,159.0818,158.9431,159.0356,5360.0
2020-08-03 14:00:00,172.03,172.06,171.87,172.0,10897.0,159.0541,159.0818,158.9062,159.0263,10897.0
2020-08-03 14:05:00,172.0,172.0,171.87,171.98,5964.0,159.0263,159.0263,158.9062,159.0079,5964.0
2020-08-03 14:10:00,171.98,172.26,171.98,172.23,6875.0,159.0079,159.2667,159.0079,159.239,6875.0
2020-08-03 14:15:00,172.26,172.61,172.24,172.58,12050.0,159.2667,159.5903,159.2482,159.5626,12050.0
2020-08-03 14:20:00,172.57,172.83,172.57,172.83,18314.0,159.5534,159.7937,159.5534,159.7937,18314.0
2020-08-03 14:25:00,172.82,173.12,172.82,173.07,10518.0,159.7845,160.0619,159.7845,160.0156,10518.0
2020-08-03 14:30:00,173.07,173.19,172.98,172.98,15680.0,160.0156,160.1266,159.9324,159.9324,15680.0
2020-08-03 14:35:00,172.99,173.21,172.97,173.11,7112.0,159.9417,160.1451,159.9232,160.0526,7112.0
2020-08-03 14:40:00,173.06,173.06,172.89,172.98,10742.0,160.0064,160.0064,159.8492,159.9324,10742.0
2020-08-03 14:45:00,172.98,172.98,172.71,172.82,8157.0,159.9324,159.9324,159.6828,159.7845,8157.0
2020-08-03 14:50:00,172.81,172.94,172.64,172.64,11208.0,159.7753,159.8954,159.6181,159.6181,11208.0
2020-08-03 14:55:00,172.65,172.68,172.54,172.67,8918.0,159.6273,159.6551,159.5256,159.6458,8918.0
2020-08-03 15:00:00,172.69,172.88,172.68,172.85,11467.0,159.6643,159.84,159.6551,159.8122,11467.0
2020-08-03 15:05:00,172.83,172.92,172.7,172.92,7984.0,159.7937,159.877,159.6735,159.877,7984.0
2020-08-03 15:10:00,172.96,173.16,172.88,173.12,15124.0,159.9139,160.0989,159.84,160.0619,15124.0
2020-08-03 15:15:00,173.12,173.21,173.04,173.08,13639.0,160.0619,160.1451,159.9879,160.0249,13639.0
2020-08-03 15:20:00,173.09,173.12,172.98,173.12,8556.0,160.0341,160.0619,159.9324,160.0619,8556.0
2020-08-03 15:25:00,173.09,173.19,173.07,173.13,8988.0,160.0341,160.1266,160.0156,160.0711,8988.0
2020-08-03 15:30:00,173.14,173.21,172.58,172.73,22198.0,160.0804,160.1451,159.5626,159.7013,22198.0
2020-08-03 15:35:00,172.73,172.95,172.73,172.85,15243.0,159.7013,159.9047,159.7013,159.8122,15243.0
2020-08-03 15:40:00,172.77,173.2,172.76,173.2,21725.0,159.7383,160.1358,159.729,160.1358,21725.0
2020-08-03 15:45:00,173.22,173.38,173.06,173.17,23098.0,160.1543,160.3023,160.0064,160.1081,23098.0
2020-08-03 15:50:00,173.12,173.31,172.86,173.29,33301.0,160.0619,160.2375,159.8215,160.219,33301.0
2020-08-03 15:55:00,173.27,173.27,172.85,172.95,95332.0,160.2006,160.2006,159.8122,159.9047,95332.0
2020-08-04 09:30:00,172.49,174.08,172.49,173.77,35845.0,159.4794,160.9495,159.4794,160.6628,35845.0
2020-08-04 09:35:00,173.65,173.77,173.0,173.47,11750.0,160.5519,160.6628,159.9509,160.3855,11750.0
2020-08-04 09:40:00,173.38,173.71,173.2,173.67,24792.0,160.3023,160.6074,160.1358,160.5704,24792.0
2020-08-04 09:45:00,173.76,173.89,173.57,173.74,15896.0,160.6536,160.7738,160.4779,160.6351,15896.0
2020-08-04 09:50:00,173.78,174.09,173.6,173.69,11214.0,160.6721,160.9587,160.5057,160.5889,11214.0
2020-08-04 09:55:00,173.64,174.4,173.39,174.27,25463.0,160.5426,161.2453,160.3115,161.1251,25463.0
2020-08-04 10:00:00,174.13,174.23,173.84,174.15,11232.0,160.9957,161.0881,160.7276,161.0142,11232.0
2020-08-04 10:05:00,174.22,174.22,173.88,173.98,9376.0,161.0789,161.0789,160.7645,160.857,9376.0
2020-08-04 10:10:00,174.06,174.25,173.89,174.22,11978.0,160.931,161.1066,160.7738,161.0789,11978.0
2020-08-04 10:15:00,174.22,174.29,173.83,174.06,11626.0,161.0789,161.1436,160.7183,160.931,11626.0
2020-08-04 10:20:00,174.1,174.21,173.69,173.72,12879.0,160.9679,161.0697,160.5889,160.6166,12879.0
2020-08-04 10:25:00,173.72,173.88,173.41,173.56,13005.0,160.6166,160.7645,160.33,160.4687,13005.0
2020-08-04 10:30:00,173.6,173.93,173.37,173.93,9595.0,160.5057,160.8108,160.293,160.8108,9595.0
2020-08-04 10:35:00,173.84,174.13,173.84,174.12,6987.0,160.7276,160.9957,160.7276,160.9864,6987.0
2020-08-04 10:40:00,174.11,174.55,174.04,174.55,11201.0,160.9772,161.384,160.9125,161.384,11201.0
2020-08-04 10:45:00,174.55,175.0,174.52,174.92,10172.0,161.384,161.8001,161.3563,161.7261,10172.0
2020-08-04 10:50:00,174.93,174.94,174.6,174.86,16260.0,161.7353,161.7446,161.4302,161.6706,16260.0
2020-08-04 10:55:00,174.82,175.67,174.77,175.53,44055.0,161.6336,162.4195,161.5874,162.2901,44055.0
2020-08-04 11:00:00,175.52,175.79,175.38,175.43,11458.0,162.2808,162.5305,162.1514,162.1976,11458.0
2020-08-04 11:05:00,175.39,175.58,175.3,175.42,11814.0,162.1606,162.3363,162.0774,162.1884,11814.0
2020-08-04 11:10:00,175.43,175.66,175.26,175.27,22612.0,162.1976,162.4103,162.0405,162.0497,22612.0
2020-08-04 11:15:00,175.27,175.28,174.82,175.05,8649.0,162.0497,162.0589,161.6336,161.8463,8649.0
2020-08-04 11:20:00,175.16,175.44,175.14,175.27,10261.0,161.948,162.2069,161.9295,162.0497,10261.0
2020-08-04 11:25:00,175.34,175.4,174.83,174.93,9342.0,162.1144,162.1699,161.6429,161.7353,9342.0
2020-08-04 11:30:00,174.94,175.03,174.9,174.97,11542.0,161.7446,161.8278,161.7076,161.7723,11542.0
2020-08-04 11:35:00,174.95,175.11,174.83,174.91,5793.0,161.7538,161.9018,161.6429,161.7169,5793.0
2020-08-04 11:40:00,174.9,175.12,174.9,175.12,3775.0,161.7076,161.911,161.7076,161.911,3775.0
2020-08-04 11:45:00,175.08,175.09,174.89,174.92,6230.0,161.874,161.8833,161.6984,161.7261,6230.0
2020-08-04 11:50:00,174.92,174.92,174.62,174.66,4274.0,161.7261,161.7261,161.4487,161.4857,4274.0
2020-08-04 11:55:00,174.62,174.71,174.53,174.59,8102.0,161.4487,161.5319,161.3655,161.421,8102.0
2020-08-04 12:00:00,174.61,174.61,174.3,174.34,4151.0,161.4395,161.4395,161.1529,161.1898,4151.0
2020-08-04 12:05:00,174.31,174.66,174.29,174.66,8339.0,161.1621,161.4857,161.1436,161.4857,8339.0
2020-08-04 12:10:00,174.56,174.63,174.31,174.36,9849.0,161.3933,161.458,161.1621,161.2083,9849.0
2020-08-04 12:15:00,174.39,174.52,174.27,174.27,4958.0,161.2361,161.3563,161.1251,161.1251,4958.0
2020-08-04 12:20:00,174.29,174.44,174.26,174.44,5185.0,161.1436,161.2823,161.1159,161.2823,5185.0
2020-08-04 12:25:00,174.42,174.44,174.17,174.19,8316.0,161.2638,161.2823,161.0327,161.0512,8316.0
2020-08-04 12:30:00,174.23,174.23,173.8,173.99,7590.0,161.0881,161.0881,160.6906,160.8662,7590.0
2020-08-04 12:35:00,173.96,173.97,173.55,173.59,5611.0,160.8385,160.8478,160.4594,160.4964,5611.0
2020-08-04 12:40:00,173.52,173.9,173.45,173.9,9829.0,160.4317,160.783,160.367,160.783,9829.0
2020-08-04 12:45:00,173.97,174.24,173.94,174.09,9391.0,160.8478,161.0974,160.82,160.9587,9391.0
2020-08-04 12:50:00,174.08,174.08,173.7,173.7,7003.0,160.9495,160.9495,160.5981,160.5981,7003.0
2020-08-04 12:55:00,173.66,173.67,173.45,173.5,8454.0,160.5611,160.5704,160.367,160.4132,8454.0
2020-08-04 13:00:00,173.45,173.45,173.06,173.13,12550.0,160.367,160.367,160.0064,160.0711,12550.0
2020-08-04 13:05:00,173.07,173.2,173.0,173.06,10355.0,160.0156,160.1358,159.9509,160.0064,10355.0
2020-08-04 13:10:00,173.07,173.25,173.03,173.25,10751.0,160.0156,160.1821,159.9787,160.1821,10751.0
2020-08-04 13:15:00,173.23,173.39,173.07,173.08,5752.0,160.1636,160.3115,160.0156,160.0249,5752.0
2020-08-04 13:20:00,173.09,173.16,172.67,172.7,14619.0,160.0341,160.0989,159.6458,159.6735,14619.0
2020-08-04 13:25:00,172.64,172.64,172.13,172.14,9317.0,159.6181,159.6181,159.1465,159.1558,9317.0
2020-08-04 13:30:00,172.22,172.26,172.13,172.19,6685.0,159.2298,159.2667,159.1465,159.202,6685.0
2020-08-04 13:35:00,172.17,172.26,172.0,172.24,6804.0,159.1835,159.2667,159.0263,159.2482,6804.0
2020-08-04 13:40:00,172.21,172.24,171.9,172.0,7952.0,159.2205,159.2482,158.9339,159.0263,7952.0
2020-08-04 13:45:00,172.01,172.12,171.77,172.08,9047.0,159.0356,159.1373,158.8137,159.1003,9047.0
2020-08-04 13:50:00,172.09,172.38,172.06,172.28,4450.0,159.1096,159.3777,159.0818,159.2852,4450.0
2020-08-04 13:55:00,172.31,172.91,172.28,172.82,10953.0,159.313,159.8677,159.2852,159.7845,10953.0
2020-08-04 14:00:00,172.8,172.8,172.45,172.54,6001.0,159.766,159.766,159.4424,159.5256,6001.0
2020-08-04 14:05:00,172.56,172.73,172.4,172.6,4951.0,159.5441,159.7013,159.3962,159.5811,4951.0
2020-08-04 14:10:00,172.63,172.75,172.58,172.75,8281.0,159.6088,159.7198,159.5626,159.7198,8281.0
2020-08-04 14:15:00,172.75,172.96,172.72,172.93,9716.0,159.7198,159.9139,159.692,159.8862,9716.0
2020-08-04 14:20:00,172.84,172.97,172.79,172.8,6065.0,159.803,159.9232,159.7568,159.766,6065.0
2020-08-04 14:25:00,172.78,172.84,172.68,172.7,6114.0,159.7475,159.803,159.6551,159.6735,6114.0
2020-08-04 14:30:00,172.74,172.74,172.44,172.5,13327.0,159.7105,159.7105,159.4332,159.4886,13327.0
2020-08-04 14:35:00,172.45,172.53,172.15,172.43,8746.0,159.4424,159.5164,159.165,159.4239,8746.0
2020-08-04 14:40:00,172.44,172.52,172.28,172.4,8542.0,159.4332,159.5071,159.2852,159.3962,8542.0
2020-08-04 14:45:00,172.44,173.02,172.43,172.89,10424.0,159.4332,159.9694,159.4239,159.8492,10424.0
2020-08-04 14:50:00,172.88,173.34,172.84,173.32,8834.0,159.84,160.2653,159.803,160.2468,8834.0
2020-08-04 14:55:00,173.31,173.66,173.3,173.66,7951.0,160.2375,160.5611,160.2283,160.5611,7951.0
2020-08-04 15:00:00,173.65,173.72,173.47,173.6,11680.0,160.5519,160.6166,160.3855,160.5057,11680.0
2020-08-04 15:05:00,173.59,173.66,173.59,173.65,6841.0,160.4964,160.5611,160.4964,160.5519,6841.0
2020-08-04 15:10:00,173.7,174.05,173.7,174.05,8985.0,160.5981,160.9217,160.5981,160.9217,8985.0
2020-08-04 15:15:00,174.02,174.06,173.62,173.83,14026.0,160.894,160.931,160.5242,160.7183,14026.0
2020-08-04 15:20:00,173.83,173.98,173.75,173.97,8900.0,160.7183,160.857,160.6443,160.8478,8900.0
2020-08-04 15:25:00,173.95,173.98,173.85,173.93,7943.0,160.8293,160.857,160.7368,160.8108,7943.0
2020-08-04 15:30:00,173.93,173.93,173.63,173.74,18256.0,160.8108,160.8108,160.5334,160.6351,18256.0
2020-08-04 15:35:00,173.76,173.93,173.7,173.88,16931.0,160.6536,160.8108,160.5981,160.7645,16931.0
2020-08-04 15:40:00,173.9,173.9,173.6,173.65,19284.0,160.783,160.783,160.5057,160.5519,19284.0
2020-08-04 15:45:00,173.58,173.67,173.46,173.64,34163.0,160.4872,160.5704,160.3762,160.5426,34163.0
2020-08-04 15:50:00,173.57,173.67,173.19,173.34,32638.0,160.4779,160.5704,160.1266,160.2653,32638.0
2020-08-04 15:55:00,173.38,173.54,173.16,173.54,61780.0,160.3023,160.4502,160.0989,160.4502,61780.0
2020-08-05 09:30:00,175.43,175.59,174.22,174.91,23544.0,162.1976,162.3456,161.0789,161.7169,23544.0
2020-08-05 09:35:00,174.59,174.9,173.77,174.63,13558.0,161.421,161.7076,160.6628,161.458,13558.0
2020-08-05 09:40:00,174.78,175.04,174.36,174.76,15890.0,161.5967,161.837,161.2083,161.5782,15890.0
2020-08-05 09:45:00,174.77,175.2,174.74,175.08,25839.0,161.5874,161.985,161.5597,161.874,25839.0
2020-08-05 09:50:00,175.07,175.36,174.58,174.63,27742.0,161.8648,162.1329,161.4117,161.458,27742.0
2020-08-05 09:55:00,174.63,175.45,174.62,175.33,23403.0,161.458,162.2161,161.4487,162.1052,23403.0
2020-08-05 10:00:00,175.5,175.5,174.58,174.74,23768.0,162.2623,162.2623,161.4117,161.5597,23768.0
2020-08-05 10:05:00,174.72,175.27,174.72,175.15,15017.0,161.5412,162.0497,161.5412,161.9387,15017.0
2020-08-05 10:10:00,175.21,175.56,175.2,175.45,13897.0,161.9942,162.3178,161.985,162.2161,13897.0
2020-08-05 10:15:00,175.51,176.22,175.36,176.03,15119.0,162.2716,162.928,162.1329,162.7524,15119.0
2020-08-05 10:20:00,176.02,176.02,175.56,175.56,9376.0,162.7431,162.7431,162.3178,162.3178,9376.0
2020-08-05 10:25:00,175.58,175.58,174.85,175.03,9803.0,162.3363,162.3363,161.6614,161.8278,9803.0
2020-08-05 10:30:00,174.95,175.28,174.84,175.01,7256.0,161.7538,162.0589,161.6521,161.8093,7256.0
2020-08-05 10:35:00,175.0,175.35,174.93,174.96,10563.0,161.8001,162.1237,161.7353,161.7631,10563.0
2020-08-05 10:40:00,175.04,175.38,175.04,175.2,9300.0,161.837,162.1514,161.837,161.985,9300.0
2020-08-05 10:45:00,175.22,175.34,174.65,174.79,4257.0,162.0035,162.1144,161.4765,161.6059,4257.0
2020-08-05 10:50:00,174.82,175.18,174.75,174.97,7480.0,161.6336,161.9665,161.5689,161.7723,7480.0
2020-08-05 10:55:00,174.98,175.18,174.91,174.91,10278.0,161.7816,161.9665,161.7169,161.7169,10278.0
2020-08-05 11:00:00,174.97,175.08,174.6,174.65,9505.0,161.7723,161.874,161.4302,161.4765,9505.0
2020-08-05 11:05:00,174.65,174.9,174.59,174.78,7086.0,161.4765,161.7076,161.421,161.5967,7086.0
2020-08-05 11:10:00,174.8,175.04,174.79,175.02,9605.0,161.6151,161.837,161.6059,161.8186,9605.0
2020-08-05 11:15:00,175.03,175.1,174.83,175.1,13149.0,161.8278,161.8925,161.6429,161.8925,13149.0
2020-08-05 11:20:00,175.06,175.29,174.91,175.03,10727.0,161.8555,162.0682,161.7169,161.8278,10727.0
2020-08-05 11:25:00,175.06,175.85,174.99,175.85,16491.0,161.8555,162.5859,161.7908,162.5859,16491.0
2020-08-05 11:30:00,175.73,176.55,175.73,176.31,20529.0,162.475,163.2331,162.475,163.0113,20529.0
2020-08-05 11:35:00,176.44,176.78,176.38,176.59,12232.0,163.1314,163.4458,163.076,163.2701,12232.0
2020-08-05 11:40:00,176.59,176.71,176.07,176.23,6900.0,163.2701,163.3811,162.7894,162.9373,6900.0
2020-08-05 11:45:00,176.47,176.8,176.42,176.74,17779.0,163.1592,163.4643,163.113,163.4088,17779.0
2020-08-05 11:50:00,176.71,176.72,176.17,176.35,8282.0,163.3811,163.3903,162.8818,163.0482,8282.0
2020-08-05 11:55:00,176.4,176.55,176.29,176.39,6568.0,163.0945,163.2331,162.9928,163.0852,6568.0
2020-08-05 12:00:00,176.4,176.6,176.35,176.5,7161.0,163.0945,163.2794,163.0482,163.1869,7161.0
2020-08-05 12:05:00,176.53,176.58,176.36,176.36,8266.0,163.2147,163.2609,163.0575,163.0575,8266.0
2020-08-05 12:10:00,176.46,176.58,176.35,176.56,4963.0,163.1499,163.2609,163.0482,163.2424,4963.0
2020-08-05 12:15:00,176.56,176.58,176.4,176.44,8539.0,163.2424,163.2609,163.0945,163.1314,8539.0
2020-08-05 12:20:00,176.44,176.53,176.25,176.47,6742.0,163.1314,163.2147,162.9558,163.1592,6742.0
2020-08-05 12:25:00,176.37,176.56,176.35,176.51,8120.0,163.0667,163.2424,163.0482,163.1962,8120.0
2020-08-05 12:30:00,176.53,176.54,176.33,176.45,6267.0,163.2147,163.2239,163.0297,163.1407,6267.0
2020-08-05 12:35:00,176.44,176.51,176.26,176.29,6621.0,163.1314,163.1962,162.965,162.9928,6621.0
2020-08-05 12:40:00,176.27,176.31,176.01,176.1,13243.0,162.9743,163.0113,162.7339,162.8171,13243.0
2020-08-05 12:45:00,176.28,176.28,176.18,176.18,9250.0,162.9835,162.9835,162.8911,162.8911,9250.0
2020-08-05 12:50:00,176.18,176.19,175.93,175.94,11046.0,162.8911,162.9003,162.6599,162.6692,11046.0
2020-08-05 12:55:00,175.96,175.96,175.73,175.74,5163.0,162.6877,162.6877,162.475,162.4842,5163.0
2020-08-05 13:00:00,175.68,175.8,175.54,175.6,6390.0,162.4288,162.5397,162.2993,162.3548,6390.0
2020-08-05 13:05:00,175.63,175.81,175.56,175.65,6020.0,162.3825,162.549,162.3178,162.401,6020.0
2020-08-05 13:10:00,175.7,175.7,175.38,175.53,5679.0,162.4473,162.4473,162.1514,162.2901,5679.0
2020-08-05 13:15:00,175.49,175.55,175.41,175.46,11698.0,162.2531,162.3086,162.1791,162.2254,11698.0
2020-08-05 13:20:00,175.49,175.54,175.46,175.5,5052.0,162.2531,162.2993,162.2254,162.2623,5052.0
2020-08-05 13:25:00,175.5,175.57,174.8,174.83,38725.0,162.2623,162.3271,161.6151,161.6429,38725.0
2020-08-05 13:30:00,174.82,175.12,174.61,174.87,9193.0,161.6336,161.911,161.4395,161.6799,9193.0
2020-08-05 13:35:00,174.77,175.37,174.76,175.22,6850.0,161.5874,162.1422,161.5782,162.0035,6850.0
2020-08-05 13:40:00,175.35,175.35,175.16,175.3,4693.0,162.1237,162.1237,161.948,162.0774,4693.0
2020-08-05 13:45:00,175.3,175.5,175.27,175.47,8794.0,162.0774,162.2623,162.0497,162.2346,8794.0
2020-08-05 13:50:00,175.5,175.57,174.86,174.9,52253.0,162.2623,162.3271,161.6706,161.7076,52253.0
2020-08-05 13:55:00,174.92,175.53,173.87,174.25,248268.0,161.7261,162.2901,160.7553,161.1066,248268.0
2020-08-05 14:00:00,174.25,175.08,173.4,174.36,144934.0,161.1066,161.874,160.3207,161.2083,144934.0
2020-08-05 14:05:00,174.36,175.0,174.23,174.82,29061.0,161.2083,161.8001,161.0881,161.6336,29061.0
2020-08-05 14:10:00,174.86,175.0,174.73,174.98,16448.0,161.6706,161.8001,161.5504,161.7816,16448.0
2020-08-05 14:15:00,175.0,175.04,174.65,174.67,12248.0,161.8001,161.837,161.4765,161.495,12248.0
2020-08-05 14:20:00,174.64,174.64,174.18,174.28,18306.0,161.4672,161.4672,161.0419,161.1344,18306.0
2020-08-05 14:25:00,174.33,174.59,174.27,174.48,7926.0,161.1806,161.421,161.1251,161.3193,7926.0
2020-08-05 14:30:00,174.49,174.74,174.46,174.72,12655.0,161.3285,161.5597,161.3008,161.5412,12655.0
2020-08-05 14:35:00,174.72,174.87,174.56,174.75,9857.0,161.5412,161.6799,161.3933,161.5689,9857.0
2020-08-05 14:40:00,174.72,174.73,174.35,174.38,9498.0,161.5412,161.5504,161.1991,161.2268,9498.0
2020-08-05 14:45:00,174.38,174.38,174.0,174.17,10913.0,161.2268,161.2268,160.8755,161.0327,10913.0
2020-08-05 14:50:00,174.19,174.41,174.15,174.15,8159.0,161.0512,161.2546,161.0142,161.0142,8159.0
2020-08-05 14:55:00,174.14,174.28,173.83,173.9,15850.0,161.0049,161.1344,160.7183,160.783,15850.0
2020-08-05 15:00:00,173.92,174.26,173.87,174.19,10978.0,160.8015,161.1159,160.7553,161.0512,10978.0
2020-08-05 15:05:00,174.18,174.19,173.73,173.73,15267.0,161.0419,161.0512,160.6259,160.6259,15267.0
2020-08-05 15:10:00,173.72,173.93,173.68,173.78,11525.0,160.6166,160.8108,160.5796,160.6721,11525.0
2020-08-05 15:15:00,173.76,173.87,173.68,173.72,13006.0,160.6536,160.7553,160.5796,160.6166,13006.0
2020-08-05 15:20:00,173.75,173.75,173.31,173.54,25026.0,160.6443,160.6443,160.2375,160.4502,25026.0
2020-08-05 15:25:00,173.48,173.65,173.27,173.54,26198.0,160.3947,160.5519,160.2006,160.4502,26198.0
2020-08-05 15:30:00,173.55,174.23,173.48,174.1,24691.0,160.4594,161.0881,160.3947,160.9679,24691.0
2020-08-05 15:35:00,174.08,174.14,173.88,174.02,16774.0,160.9495,161.0049,160.7645,160.894,16774.0
2020-08-05 15:40:00,174.03,174.09,173.96,174.06,19658.0,160.9032,160.9587,160.8385,160.931,19658.0
2020-08-05 15:45:00,174.1,174.63,174.03,174.32,43666.0,160.9679,161.458,160.9032,161.1714,43666.0
2020-08-05 15:50:00,174.27,175.05,174.27,174.86,33961.0,161.1251,161.8463,161.1251,161.6706,33961.0
2020-08-05 15:55:00,174.84,175.18,174.7,174.88,70602.0,161.6521,161.9665,161.5227,161.6891,70602.0
2020-08-06 09:30:00,173.21,175.62,173.21,175.0,44086.0,160.1451,162.3733,160.1451,161.8001,44086.0
2020-08-06 09:35:00,174.75,174.96,174.23,174.23,5692.0,161.5689,161.7631,161.0881,161.0881,5692.0
2020-08-06 09:40:00,174.09,175.03,173.92,174.8,11327.0,160.9587,161.8278,160.8015,161.6151,11327.0
2020-08-06 09:45:00,174.76,174.86,174.5,174.74,13321.0,161.5782,161.6706,161.3378,161.5597,13321.0
2020-08-06 09:50:00,174.69,174.71,174.23,174.45,13894.0,161.5134,161.5319,161.0881,161.2915,13894.0
2020-08-06 09:55:00,174.49,174.82,174.37,174.63,17191.0,161.3285,161.6336,161.2176,161.458,17191.0
2020-08-06 10:00:00,174.53,174.57,173.86,173.95,14442.0,161.3655,161.4025,160.7461,160.8293,14442.0
2020-08-06 10:05:00,173.75,173.92,173.47,173.65,11834.0,160.6443,160.8015,160.3855,160.5519,11834.0
2020-08-06 10:10:00,173.56,173.85,173.43,173.44,6917.0,160.4687,160.7368,160.3485,160.3577,6917.0
2020-08-06 10:15:00,173.56,173.73,173.07,173.34,17020.0,160.4687,160.6259,160.0156,160.2653,17020.0
2020-08-06 10:20:00,173.27,173.3,172.61,172.95,20723.0,160.2006,160.2283,159.5903,159.9047,20723.0
2020-08-06 10:25:00,172.95,172.97,172.61,172.93,11846.0,159.9047,159.9232,159.5903,159.8862,11846.0
2020-08-06 10:30:00,172.96,173.18,172.71,173.02,13299.0,159.9139,160.1173,159.6828,159.9694,13299.0
2020-08-06 10:35:00,173.12,173.24,172.63,172.63,15155.0,160.0619,160.1728,159.6088,159.6088,15155.0
2020-08-06 10:40:00,172.66,172.81,172.17,172.27,17335.0,159.6366,159.7753,159.1835,159.276,17335.0
2020-08-06 10:45:00,172.26,173.08,172.26,173.01,10244.0,159.2667,160.0249,159.2667,159.9602,10244.0
2020-08-06 10:50:00,173.03,173.36,172.88,173.31,10539.0,159.9787,160.2838,159.84,160.2375,10539.0
2020-08-06 10:55:00,173.34,173.81,173.34,173.69,17594.0,160.2653,160.6998,160.2653,160.5889,17594.0
2020-08-06 11:00:00,173.62,173.68,173.23,173.27,5815.0,160.5242,160.5796,160.1636,160.2006,5815.0
2020-08-06 11:05:00,173.26,173.37,172.94,173.0,11950.0,160.1913,160.293,159.8954,159.9509,11950.0
2020-08-06 11:10:00,173.04,173.05,172.63,172.81,4947.0,159.9879,159.9971,159.6088,159.7753,4947.0
2020-08-06 11:15:00,172.78,173.05,172.74,172.81,7697.0,159.7475,159.9971,159.7105,159.7753,7697.0
2020-08-06 11:20:00,172.73,173.06,172.73,172.9,13746.0,159.7013,160.0064,159.7013,159.8585,13746.0
2020-08-06 11:25:00,172.9,172.9,172.58,172.85,7380.0,159.8585,159.8585,159.5626,159.8122,7380.0
2020-08-06 11:30:00,172.85,172.9,172.5,172.74,12718.0,159.8122,159.8585,159.4886,159.7105,12718.0
2020-08-06 11:35:00,172.65,172.77,172.58,172.75,4061.0,159.6273,159.7383,159.5626,159.7198,4061.0
2020-08-06 11:40:00,172.76,172.87,172.71,172.77,6278.0,159.729,159.8307,159.6828,159.7383,6278.0
2020-08-06 11:45:00,172.74,172.89,172.66,172.81,10134.0,159.7105,159.8492,159.6366,159.7753,10134.0
2020-08-06 11:50:00,172.8,172.92,172.7,172.87,20057.0,159.766,159.877,159.6735,159.8307,20057.0
2020-08-06 11:55:00,172.86,173.03,172.77,172.93,9288.0,159.8215,159.9787,159.7383,159.8862,9288.0
2020-08-06 12:00:00,172.98,173.05,172.83,172.84,9672.0,159.9324,159.9971,159.7937,159.803,9672.0
2020-08-06 12:05:00,172.81,172.83,172.44,172.44,6793.0,159.7753,159.7937,159.4332,159.4332,6793.0
2020-08-06 12:10:00,172.42,172.54,172.24,172.47,15045.0,159.4147,159.5256,159.2482,159.4609,15045.0
2020-08-06 12:15:00,172.36,172.38,172.05,172.19,9835.0,159.3592,159.3777,159.0726,159.202,9835.0
2020-08-06 12:20:00,172.19,172.44,172.18,172.38,13547.0,159.202,159.4332,159.1928,159.3777,13547.0
2020-08-06 12:25:00,172.37,172.49,172.21,172.25,15890.0,159.3684,159.4794,159.2205,159.2575,15890.0
2020-08-06 12:30:00,172.29,172.35,172.25,172.3,28660.0,159.2945,159.3499,159.2575,159.3037,28660.0
2020-08-06 12:35:00,172.3,172.38,172.25,172.32,9480.0,159.3037,159.3777,159.2575,159.3222,9480.0
2020-08-06 12:40:00,172.32,172.44,172.29,172.4,8797.0,159.3222,159.4332,159.2945,159.3962,8797.0
2020-08-06 12:45:00,172.44,172.49,172.35,172.39,14876.0,159.4332,159.4794,159.3499,159.3869,14876.0
2020-08-06 12:50:00,172.4,172.45,172.32,172.37,16761.0,159.3962,159.4424,159.3222,159.3684,16761.0
2020-08-06 12:55:00,172.39,172.65,172.39,172.65,4859.0,159.3869,159.6273,159.3869,159.6273,4859.0
2020-08-06 13:00:00,172.62,172.78,172.52,172.78,5188.0,159.5996,159.7475,159.5071,159.7475,5188.0
2020-08-06 13:05:00,172.87,173.18,172.75,173.07,9212.0,159.8307,160.1173,159.7198,160.0156,9212.0
2020-08-06 13:10:00,173.06,173.15,172.76,172.87,12070.0,160.0064,160.0896,159.729,159.8307,12070.0
2020-08-06 13:15:00,172.81,172.87,172.79,172.86,6821.0,159.7753,159.8307,159.7568,159.8215,6821.0
2020-08-06 13:20:00,172.81,172.81,172.18,172.22,13850.0,159.7753,159.7753,159.1928,159.2298,13850.0
2020-08-06 13:25:00,172.2,172.2,171.92,171.98,15014.0,159.2113,159.2113,158.9524,159.0079,15014.0
2020-08-06 13:30:00,171.97,172.06,171.8,171.89,12765.0,158.9986,159.0818,158.8414,158.9246,12765.0
2020-08-06 13:35:00,171.98,171.98,171.5,171.59,10967.0,159.0079,159.0079,158.5641,158.6473,10967.0
2020-08-06 13:40:00,171.59,171.62,171.41,171.56,9018.0,158.6473,158.675,158.4809,158.6195,9018.0
2020-08-06 13:45:00,171.61,172.0,171.61,172.0,10563.0,158.6658,159.0263,158.6658,159.0263,10563.0
2020-08-06 13:50:00,172.03,172.08,171.94,172.0,6126.0,159.0541,159.1003,158.9709,159.0263,6126.0
2020-08-06 13:55:00,172.03,172.03,171.88,172.03,10192.0,159.0541,159.0541,158.9154,159.0541,10192.0
2020-08-06 14:00:00,172.0,172.07,171.85,171.86,9369.0,159.0263,159.0911,158.8877,158.8969,9369.0
2020-08-06 14:05:00,171.89,172.33,171.88,172.29,6835.0,158.9246,159.3315,158.9154,159.2945,6835.0
2020-08-06 14:10:00,172.31,172.38,172.21,172.31,7035.0,159.313,159.3777,159.2205,159.313,7035.0
2020-08-06 14:15:00,172.31,172.34,172.1,172.11,8800.0,159.313,159.3407,159.1188,159.1281,8800.0
2020-08-06 14:20:00,172.13,172.25,172.05,172.14,7641.0,159.1465,159.2575,159.0726,159.1558,7641.0
2020-08-06 14:25:00,172.09,172.2,172.03,172.2,7071.0,159.1096,159.2113,159.0541,159.2113,7071.0
2020-08-06 14:30:00,172.19,172.32,171.96,172.01,13585.0,159.202,159.3222,158.9894,159.0356,13585.0
2020-08-06 14:35:00,172.05,172.21,172.05,172.17,5809.0,159.0726,159.2205,159.0726,159.1835,5809.0
2020-08-06 14:40:00,172.19,172.31,172.07,172.31,8390.0,159.202,159.313,159.0911,159.313,8390.0
2020-08-06 14:45:00,172.3,172.3,172.18,172.22,8746.0,159.3037,159.3037,159.1928,159.2298,8746.0
2020-08-06 14:50:00,172.24,172.29,171.96,172.07,10608.0,159.2482,159.2945,158.9894,159.0911,10608.0
2020-08-06 14:55:00,172.04,172.13,172.0,172.03,5017.0,159.0633,159.1465,159.0263,159.0541,5017.0
2020-08-06 15:00:00,172.05,172.25,172.05,172.07,10319.0,159.0726,159.2575,159.0726,159.0911,10319.0
2020-08-06 15:05:00,172.06,172.13,171.97,172.08,12347.0,159.0818,159.1465,158.9986,159.1003,12347.0
2020-08-06 15:10:00,172.08,172.12,171.88,171.91,7946.0,159.1003,159.1373,158.9154,158.9431,7946.0
2020-08-06 15:15:00,171.92,172.03,171.88,171.99,14580.0,158.9524,159.0541,158.9154,159.0171,14580.0
2020-08-06 15:20:00,172.03,172.04,171.93,172.0,7041.0,159.0541,159.0633,158.9616,159.0263,7041.0
2020-08-06 15:25:00,171.99,172.55,171.92,172.54,21072.0,159.0171,159.5349,158.9524,159.5256,21072.0
2020-08-06 15:30:00,172.54,172.71,172.45,172.45,22152.0,159.5256,159.6828,159.4424,159.4424,22152.0
2020-08-06 15:35:00,172.47,172.72,172.36,172.61,26180.0,159.4609,159.692,159.3592,159.5903,26180.0
2020-08-06 15:40:00,172.61,173.07,172.61,172.91,21959.0,159.5903,160.0156,159.5903,159.8677,21959.0
2020-08-06 15:45:00,172.9,173.02,172.65,172.67,21091.0,159.8585,159.9694,159.6273,159.6458,21091.0
2020-08-06 15:50:00,172.71,173.07,172.71,172.94,32013.0,159.6828,160.0156,159.6828,159.8954,32013.0
2020-08-06 15:55:00,172.94,173.17,172.57,173.07,58363.0,159.8954,160.1081,159.5534,160.0156,58363.0
2020-08-07 09:30:00,173.2,173.83,172.98,173.72,23554.0,160.1358,160.7183,159.9324,160.6166,23554.0
2020-08-07 09:35:00,173.7,173.96,173.4,173.58,17503.0,160.5981,160.8385,160.3207,160.4872,17503.0
2020-08-07 09:40:00,173.7,174.0,173.32,173.82,20112.0,160.5981,160.8755,160.2468,160.7091,20112.0
2020-08-07 09:45:00,173.99,174.1,173.65,174.04,18444.0,160.8662,160.9679,160.5519,160.9125,18444.0
2020-08-07 09:50:00,174.0,174.39,173.77,174.13,24764.0,160.8755,161.2361,160.6628,160.9957,24764.0
2020-08-07 09:55:00,174.12,174.3,173.33,173.42,21949.0,160.9864,161.1529,160.256,160.3392,21949.0
2020-08-07 10:00:00,173.56,173.68,173.3,173.56,12958.0,160.4687,160.5796,160.2283,160.4687,12958.0
2020-08-07 10:05:00,173.5,173.72,173.48,173.67,14303.0,160.4132,160.6166,160.3947,160.5704,14303.0
2020-08-07 10:10:00,173.67,173.99,173.63,173.99,14690.0,160.5704,160.8662,160.5334,160.8662,14690.0
2020-08-07 10:15:00,174.0,174.27,173.89,174.24,18109.0,160.8755,161.1251,160.7738,161.0974,18109.0
2020-08-07 10:20:00,174.24,174.31,173.79,174.09,12041.0,161.0974,161.1621,160.6813,160.9587,12041.0
2020-08-07 10:25:00,174.11,174.42,174.07,174.42,9629.0,160.9772,161.2638,160.9402,161.2638,9629.0
2020-08-07 10:30:00,174.37,174.61,174.35,174.48,8001.0,161.2176,161.4395,161.1991,161.3193,8001.0
2020-08-07 10:35:00,174.48,175.05,174.45,174.95,9559.0,161.3193,161.8463,161.2915,161.7538,9559.0
2020-08-07 10:40:00,175.02,175.07,174.85,174.87,6647.0,161.8186,161.8648,161.6614,161.6799,6647.0
2020-08-07 10:45:00,174.93,175.03,174.6,175.03,9800.0,161.7353,161.8278,161.4302,161.8278,9800.0
2020-08-07 10:50:00,174.99,175.32,174.84,175.3,20385.0,161.7908,162.0959,161.6521,162.0774,20385.0
2020-08-07 10:55:00,175.34,175.41,174.75,175.07,11299.0,162.1144,162.1791,161.5689,161.8648,11299.0
2020-08-07 11:00:00,175.08,175.26,174.99,175.26,6738.0,161.874,162.0405,161.7908,162.0405,6738.0
2020-08-07 11:05:00,175.27,175.44,175.1,175.31,18194.0,162.0497,162.2069,161.8925,162.0867,18194.0
2020-08-07 11:10:00,175.32,175.39,175.1,175.1,10585.0,162.0959,162.1606,161.8925,161.8925,10585.0
2020-08-07 11:15:00,175.05,175.42,174.94,175.34,15986.0,161.8463,162.1884,161.7446,162.1144,15986.0
2020-08-07 11:20:00,175.38,175.86,175.37,175.85,9388.0,162.1514,162.5952,162.1422,162.5859,9388.0
2020-08-07 11:25:00,175.87,175.87,175.62,175.69,6937.0,162.6044,162.6044,162.3733,162.438,6937.0
2020-08-07 11:30:00,175.64,176.0,175.51,176.0,4479.0,162.3918,162.7246,162.2716,162.7246,4479.0
2020-08-07 11:35:00,176.07,176.69,176.06,176.69,11988.0,162.7894,163.3626,162.7801,163.3626,11988.0
2020-08-07 11:40:00,176.66,176.66,176.45,176.53,6001.0,163.3349,163.3349,163.1407,163.2147,6001.0
2020-08-07 11:45:00,176.57,176.6,176.25,176.25,6438.0,163.2516,163.2794,162.9558,162.9558,6438.0
2020-08-07 11:50:00,176.12,176.12,175.73,175.91,13470.0,162.8356,162.8356,162.475,162.6414,13470.0
2020-08-07 11:55:00,175.92,176.16,175.72,175.81,7398.0,162.6507,162.8726,162.4658,162.549,7398.0
2020-08-07 12:00:00,175.83,176.13,175.81,176.07,16844.0,162.5675,162.8448,162.549,162.7894,16844.0
2020-08-07 12:05:00,176.08,176.08,175.72,176.04,16399.0,162.7986,162.7986,162.4658,162.7616,16399.0
2020-08-07 12:10:00,176.05,176.4,175.93,176.04,28176.0,162.7709,163.0945,162.6599,162.7616,28176.0
2020-08-07 12:15:00,176.02,176.17,175.86,175.95,8558.0,162.7431,162.8818,162.5952,162.6784,8558.0
2020-08-07 12:20:00,176.0,176.15,175.89,176.11,6622.0,162.7246,162.8633,162.6229,162.8263,6622.0
2020-08-07 12:25:00,176.15,176.49,176.15,176.46,13258.0,162.8633,163.1777,162.8633,163.1499,13258.0
2020-08-07 12:30:00,176.45,176.79,176.44,176.79,14647.0,163.1407,163.455,163.1314,163.455,14647.0
2020-08-07 12:35:00,176.77,177.02,176.59,176.76,13736.0,163.4366,163.6677,163.2701,163.4273,13736.0
2020-08-07 12:40:00,176.8,177.11,176.77,177.11,20087.0,163.4643,163.7509,163.4366,163.7509,20087.0
2020-08-07 12:45:00,177.15,177.16,176.8,176.99,16517.0,163.7879,163.7971,163.4643,163.64,16517.0
2020-08-07 12:50:00,176.97,177.2,176.95,177.1,10437.0,163.6215,163.8341,163.603,163.7417,10437.0
2020-08-07 12:55:00,177.14,177.51,177.09,177.49,13925.0,163.7786,164.1207,163.7324,164.1022,13925.0
2020-08-07 13:00:00,177.5,177.52,177.02,177.02,7939.0,164.1115,164.13,163.6677,163.6677,7939.0
2020-08-07 13:05:00,177.01,177.08,176.77,176.85,9162.0,163.6585,163.7232,163.4366,163.5105,9162.0
2020-08-07 13:10:00,176.88,177.16,176.75,177.03,21256.0,163.5383,163.7971,163.4181,163.6769,21256.0
2020-08-07 13:15:00,177.06,177.26,177.01,177.1,23145.0,163.7047,163.8896,163.6585,163.7417,23145.0
2020-08-07 13:20:00,177.03,177.08,176.97,177.01,7074.0,163.6769,163.7232,163.6215,163.6585,7074.0
2020-08-07 13:25:00,177.01,177.03,176.84,176.96,9892.0,163.6585,163.6769,163.5013,163.6122,9892.0
2020-08-07 13:30:00,176.96,177.09,176.72,177.09,11740.0,163.6122,163.7324,163.3903,163.7324,11740.0
2020-08-07 13:35:00,177.12,177.26,177.04,177.06,10656.0,163.7602,163.8896,163.6862,163.7047,10656.0
2020-08-07 13:40:00,177.04,177.26,177.03,177.03,12065.0,163.6862,163.8896,163.6769,163.6769,12065.0
2020-08-07 13:45:00,177.02,177.21,176.85,176.85,9187.0,163.6677,163.8434,163.5105,163.5105,9187.0
2020-08-07 13:50:00,176.8,177.01,176.72,176.76,9197.0,163.4643,163.6585,163.3903,163.4273,9197.0
2020-08-07 13:55:00,176.68,177.05,176.68,176.86,9585.0,163.3533,163.6954,163.3533,163.5198,9585.0
2020-08-07 14:00:00,176.93,177.26,176.93,177.1,12971.0,163.5845,163.8896,163.5845,163.7417,12971.0
2020-08-07 14:05:00,177.05,177.05,176.51,176.57,11952.0,163.6954,163.6954,163.1962,163.2516,11952.0
2020-08-07 14:10:00,176.68,176.85,176.47,176.48,11319.0,163.3533,163.5105,163.1592,163.1684,11319.0
2020-08-07 14:15:00,176.43,176.57,176.32,176.37,7877.0,163.1222,163.2516,163.0205,163.0667,7877.0
2020-08-07 14:20:00,176.4,176.64,176.4,176.57,10781.0,163.0945,163.3164,163.0945,163.2516,10781.0
2020-08-07 14:25:00,176.56,176.62,176.41,176.59,7180.0,163.2424,163.2979,163.1037,163.2701,7180.0
2020-08-07 14:30:00,176.59,176.6,176.39,176.51,11305.0,163.2701,163.2794,163.0852,163.1962,11305.0
2020-08-07 14:35:00,176.5,176.56,176.39,176.51,11685.0,163.1869,163.2424,163.0852,163.1962,11685.0
2020-08-07 14:40:00,176.47,176.67,176.38,176.67,9132.0,163.1592,163.3441,163.076,163.3441,9132.0
2020-08-07 14:45:00,176.67,176.76,176.44,176.49,15765.0,163.3441,163.4273,163.1314,163.1777,15765.0
2020-08-07 14:50:00,176.47,176.65,176.43,176.48,10051.0,163.1592,163.3256,163.1222,163.1684,10051.0
2020-08-07 14:55:00,176.46,176.8,176.46,176.8,19988.0,163.1499,163.4643,163.1499,163.4643,19988.0
2020-08-07 15:00:00,176.76,176.88,176.69,176.72,13740.0,163.4273,163.5383,163.3626,163.3903,13740.0
2020-08-07 15:05:00,176.68,176.9,176.65,176.9,9675.0,163.3533,163.5567,163.3256,163.5567,9675.0
2020-08-07 15:10:00,176.96,177.1,176.63,177.0,23310.0,163.6122,163.7417,163.3071,163.6492,23310.0
2020-08-07 15:15:00,177.05,177.35,177.05,177.17,16939.0,163.6954,163.9728,163.6954,163.8064,16939.0
2020-08-07 15:20:00,177.17,177.23,177.1,177.11,13830.0,163.8064,163.8619,163.7417,163.7509,13830.0
2020-08-07 15:25:00,177.14,177.33,177.09,177.24,11843.0,163.7786,163.9543,163.7324,163.8711,11843.0
2020-08-07 15:30:00,177.29,177.42,177.07,177.38,16577.0,163.9173,164.0375,163.7139,164.0005,16577.0
2020-08-07 15:35:00,177.36,177.8,177.33,177.8,25273.0,163.9821,164.3889,163.9543,164.3889,25273.0
2020-08-07 15:40:00,177.78,177.97,177.51,177.96,30375.0,164.3704,164.546,164.1207,164.5368,30375.0
2020-08-07 15:45:00,177.96,178.05,177.88,178.05,66572.0,164.5368,164.62,164.4628,164.62,66572.0
2020-08-07 15:50:00,178.08,178.31,177.73,178.01,55367.0,164.6477,164.8604,164.3241,164.583,55367.0
2020-08-07 15:55:00,177.99,178.22,177.82,178.22,75173.0,164.5645,164.7772,164.4074,164.7772,75173.0
2020-08-10 09:30:00,177.14,178.59,177.14,178.23,23774.0,163.7786,165.1193,163.7786,164.7864,23774.0
2020-08-10 09:35:00,178.15,178.26,177.55,178.26,16496.0,164.7125,164.8142,164.1577,164.8142,16496.0
2020-08-10 09:40:00,178.22,178.78,178.06,178.78,12639.0,164.7772,165.2949,164.6293,165.2949,12639.0
2020-08-10 09:45:00,178.73,179.1,178.02,178.92,11702.0,165.2487,165.5908,164.5923,165.4244,11702.0
2020-08-10 09:50:00,178.84,179.39,178.72,179.39,15108.0,165.3504,165.8589,165.2395,165.8589,15108.0
2020-08-10 09:55:00,179.41,180.0,179.4,179.95,24327.0,165.8774,166.4229,165.8682,166.3767,24327.0
2020-08-10 10:00:00,179.97,180.02,179.64,179.73,16557.0,166.3952,166.4414,166.0901,166.1733,16557.0
2020-08-10 10:05:00,179.56,179.85,179.51,179.75,21643.0,166.0161,166.2842,165.9699,166.1918,21643.0
2020-08-10 10:10:00,179.74,181.18,179.74,180.91,60330.0,166.1825,167.5139,166.1825,167.2643,60330.0
2020-08-10 10:15:00,180.85,181.53,180.79,181.42,76022.0,167.2088,167.8375,167.1533,167.7358,76022.0
2020-08-10 10:20:00,181.39,181.47,181.23,181.35,23097.0,167.7081,167.782,167.5601,167.6711,23097.0
2020-08-10 10:25:00,181.31,181.89,181.22,181.81,29662.0,167.6341,168.1704,167.5509,168.0964,29662.0
2020-08-10 10:30:00,181.86,181.93,181.6,181.83,46333.0,168.1426,168.2073,167.9022,168.1149,46333.0
2020-08-10 10:35:00,181.88,182.14,181.12,181.16,20201.0,168.1611,168.4015,167.4584,167.4954,20201.0
2020-08-10 10:40:00,181.17,181.17,180.38,180.69,17095.0,167.5047,167.5047,166.7743,167.0609,17095.0
2020-08-10 10:45:00,180.71,181.3,180.7,181.01,15140.0,167.0794,167.6249,167.0701,167.3567,15140.0
2020-08-10 10:50:00,180.94,181.37,180.94,181.14,10814.0,167.292,167.6896,167.292,167.4769,10814.0
2020-08-10 10:55:00,181.14,181.23,180.64,180.75,20770.0,167.4769,167.5601,167.0146,167.1164,20770.0
2020-08-10 11:00:00,180.71,180.95,180.5,180.59,9300.0,167.0794,167.3013,166.8852,166.9684,9300.0
2020-08-10 11:05:00,180.63,180.63,180.25,180.52,7295.0,167.0054,167.0054,166.6541,166.9037,7295.0
2020-08-10 11:10:00,180.55,180.89,180.54,180.89,8403.0,166.9314,167.2458,166.9222,167.2458,8403.0
2020-08-10 11:15:00,180.9,181.22,180.79,181.17,12421.0,167.255,167.5509,167.1533,167.5047,12421.0
2020-08-10 11:20:00,181.08,181.08,180.87,180.95,6349.0,167.4215,167.4215,167.2273,167.3013,6349.0
2020-08-10 11:25:00,180.98,181.3,180.94,181.0,5591.0,167.329,167.6249,167.292,167.3475,5591.0
2020-08-10 11:30:00,181.09,181.21,180.89,181.02,8962.0,167.4307,167.5417,167.2458,167.366,8962.0
2020-08-10 11:35:00,181.02,181.18,180.69,180.77,6998.0,167.366,167.5139,167.0609,167.1348,6998.0
2020-08-10 11:40:00,180.73,181.0,180.73,180.84,8156.0,167.0979,167.3475,167.0979,167.1996,8156.0
2020-08-10 11:45:00,180.84,181.02,180.8,180.9,12178.0,167.1996,167.366,167.1626,167.255,12178.0
2020-08-10 11:50:00,180.84,180.95,180.79,180.89,13871.0,167.1996,167.3013,167.1533,167.2458,13871.0
2020-08-10 11:55:00,180.86,181.17,180.81,181.16,8662.0,167.2181,167.5047,167.1718,167.4954,8662.0
2020-08-10 12:00:00,181.17,181.17,180.82,180.82,9842.0,167.5047,167.5047,167.1811,167.1811,9842.0
2020-08-10 12:05:00,180.83,181.0,180.82,180.92,9507.0,167.1903,167.3475,167.1811,167.2735,9507.0
2020-08-10 12:10:00,180.92,181.15,180.92,181.02,5027.0,167.2735,167.4862,167.2735,167.366,5027.0
2020-08-10 12:15:00,181.07,181.18,180.99,181.08,6035.0,167.4122,167.5139,167.3382,167.4215,6035.0
2020-08-10 12:20:00,181.09,181.61,181.08,181.61,23257.0,167.4307,167.9115,167.4215,167.9115,23257.0
2020-08-10 12:25:00,181.64,181.73,181.49,181.53,8221.0,167.9392,168.0224,167.8005,167.8375,8221.0
2020-08-10 12:30:00,181.59,181.59,181.45,181.47,13024.0,167.893,167.893,167.7636,167.782,13024.0
2020-08-10 12:35:00,181.48,181.5,181.11,181.28,8461.0,167.7913,167.8098,167.4492,167.6064,8461.0
2020-08-10 12:40:00,181.3,181.44,181.18,181.43,11708.0,167.6249,167.7543,167.5139,167.7451,11708.0
2020-08-10 12:45:00,181.45,181.49,181.0,181.19,9965.0,167.7636,167.8005,167.3475,167.5232,9965.0
2020-08-10 12:50:00,181.19,181.2,180.72,180.85,8294.0,167.5232,167.5324,167.0886,167.2088,8294.0
2020-08-10 12:55:00,180.85,180.86,180.62,180.8,5308.0,167.2088,167.2181,166.9962,167.1626,5308.0
2020-08-10 13:00:00,180.89,181.08,180.89,180.94,5409.0,167.2458,167.4215,167.2458,167.292,5409.0
2020-08-10 13:05:00,180.92,181.03,180.91,180.93,4850.0,167.2735,167.3752,167.2643,167.2828,4850.0
2020-08-10 13:10:00,180.88,181.02,180.84,181.02,6327.0,167.2365,167.366,167.1996,167.366,6327.0
2020-08-10 13:15:00,181.05,181.14,180.9,180.93,5205.0,167.3937,167.4769,167.255,167.2828,5205.0
2020-08-10 13:20:00,181.0,181.08,180.92,181.08,5174.0,167.3475,167.4215,167.2735,167.4215,5174.0
2020-08-10 13:25:00,181.08,181.11,180.93,180.98,6176.0,167.4215,167.4492,167.2828,167.329,6176.0
2020-08-10 13:30:00,181.0,181.09,180.97,181.01,6927.0,167.3475,167.4307,167.3198,167.3567,6927.0
2020-08-10 13:35:00,181.0,181.12,180.96,181.09,5148.0,167.3475,167.4584,167.3105,167.4307,5148.0
2020-08-10 13:40:00,181.09,181.11,181.03,181.08,3542.0,167.4307,167.4492,167.3752,167.4215,3542.0
2020-08-10 13:45:00,181.08,181.27,181.08,181.27,4907.0,167.4215,167.5971,167.4215,167.5971,4907.0
2020-08-10 13:50:00,181.29,181.35,181.26,181.31,10034.0,167.6156,167.6711,167.5879,167.6341,10034.0
2020-08-10 13:55:00,181.31,181.5,181.29,181.44,7764.0,167.6341,167.8098,167.6156,167.7543,7764.0
2020-08-10 14:00:00,181.46,181.58,181.08,181.28,14037.0,167.7728,167.8837,167.4215,167.6064,14037.0
2020-08-10 14:05:00,181.25,181.25,181.0,181.0,8926.0,167.5786,167.5786,167.3475,167.3475,8926.0
2020-08-10 14:10:00,181.0,181.25,180.94,181.22,15787.0,167.3475,167.5786,167.292,167.5509,15787.0
2020-08-10 14:15:00,181.18,181.34,181.05,181.05,11011.0,167.5139,167.6618,167.3937,167.3937,11011.0
2020-08-10 14:20:00,181.05,181.19,181.0,181.16,5705.0,167.3937,167.5232,167.3475,167.4954,5705.0
2020-08-10 14:25:00,181.17,181.27,181.11,181.22,7463.0,167.5047,167.5971,167.4492,167.5509,7463.0
2020-08-10 14:30:00,181.21,181.26,181.01,181.12,7724.0,167.5417,167.5879,167.3567,167.4584,7724.0
2020-08-10 14:35:00,181.15,181.15,180.81,180.9,9256.0,167.4862,167.4862,167.1718,167.255,9256.0
2020-08-10 14:40:00,180.9,181.17,180.86,181.01,9292.0,167.255,167.5047,167.2181,167.3567,9292.0
2020-08-10 14:45:00,181.02,181.33,180.97,181.23,12241.0,167.366,167.6526,167.3198,167.5601,12241.0
2020-08-10 14:50:00,181.28,181.73,181.28,181.68,12134.0,167.6064,168.0224,167.6064,167.9762,12134.0
2020-08-10 14:55:00,181.7,182.11,181.63,181.93,106998.0,167.9947,168.3738,167.93,168.2073,106998.0
2020-08-10 15:00:00,181.91,182.28,181.69,182.28,9802.0,168.1889,168.5309,167.9854,168.5309,9802.0
2020-08-10 15:05:00,182.22,182.3,182.05,182.29,13284.0,168.4755,168.5494,168.3183,168.5402,13284.0
2020-08-10 15:10:00,182.3,182.3,182.02,182.25,9400.0,168.5494,168.5494,168.2906,168.5032,9400.0
2020-08-10 15:15:00,182.31,182.33,182.13,182.22,9215.0,168.5587,168.5772,168.3923,168.4755,9215.0
2020-08-10 15:20:00,182.24,182.58,182.22,182.55,23052.0,168.494,168.8083,168.4755,168.7806,23052.0
2020-08-10 15:25:00,182.58,182.83,182.53,182.83,19715.0,168.8083,169.0395,168.7621,169.0395,19715.0
2020-08-10 15:30:00,182.78,182.91,182.65,182.9,22575.0,168.9932,169.1134,168.873,169.1042,22575.0
2020-08-10 15:35:00,182.92,183.06,182.85,182.97,31935.0,169.1227,169.2521,169.058,169.1689,31935.0
2020-08-10 15:40:00,182.96,183.06,182.89,183.02,35285.0,169.1597,169.2521,169.0949,169.2151,35285.0
2020-08-10 15:45:00,183.02,183.23,182.82,182.93,50073.0,169.2151,169.4093,169.0302,169.1319,50073.0
2020-08-10 15:50:00,182.97,183.1,182.89,183.02,60151.0,169.1689,169.2891,169.0949,169.2151,60151.0
2020-08-10 15:55:00,183.05,183.15,182.91,183.03,88946.0,169.2429,169.3353,169.1134,169.2244,88946.0
2020-08-11 09:30:00,185.07,186.0,184.52,186.0,72431.0,171.1105,171.9704,170.602,171.9704,72431.0
2020-08-11 09:35:00,186.1,186.43,185.08,185.85,33649.0,172.0628,172.3679,171.1197,171.8317,33649.0
2020-08-11 09:40:00,185.87,186.48,185.52,185.95,16384.0,171.8502,172.4141,171.5266,171.9241,16384.0
2020-08-11 09:45:00,185.95,186.71,185.86,186.28,19769.0,171.9241,172.6268,171.8409,172.2292,19769.0
2020-08-11 09:50:00,186.31,186.98,186.13,186.59,29479.0,172.257,172.8764,172.0905,172.5159,29479.0
2020-08-11 09:55:00,186.64,187.15,186.51,186.67,17415.0,172.5621,173.0336,172.4419,172.5898,17415.0
2020-08-11 10:00:00,186.58,186.88,186.41,186.88,17074.0,172.5066,172.784,172.3494,172.784,17074.0
2020-08-11 10:05:00,186.86,187.05,186.35,186.51,15483.0,172.7655,172.9412,172.294,172.4419,15483.0
2020-08-11 10:10:00,186.45,187.2,186.28,186.39,25233.0,172.3864,173.0798,172.2292,172.3309,25233.0
2020-08-11 10:15:00,186.36,186.72,186.21,186.63,11519.0,172.3032,172.636,172.1645,172.5528,11519.0
2020-08-11 10:20:00,186.66,186.69,185.93,185.93,20647.0,172.5806,172.6083,171.9056,171.9056,20647.0
2020-08-11 10:25:00,185.87,186.0,185.6,186.0,13833.0,171.8502,171.9704,171.6005,171.9704,13833.0
2020-08-11 10:30:00,186.02,186.3,185.81,185.9,10710.0,171.9888,172.2477,171.7947,171.8779,10710.0
2020-08-11 10:35:00,185.89,186.27,185.88,186.24,15073.0,171.8687,172.22,171.8594,172.1923,15073.0
2020-08-11 10:40:00,186.25,186.47,186.08,186.14,16305.0,172.2015,172.4049,172.0443,172.0998,16305.0
2020-08-11 10:45:00,186.14,186.39,186.07,186.18,10951.0,172.0998,172.3309,172.0351,172.1368,10951.0
2020-08-11 10:50:00,186.18,186.28,185.94,185.98,9491.0,172.1368,172.2292,171.9149,171.9519,9491.0
2020-08-11 10:55:00,186.01,186.39,186.01,186.27,12438.0,171.9796,172.3309,171.9796,172.22,12438.0
2020-08-11 11:00:00,186.25,186.26,185.39,185.58,20059.0,172.2015,172.2107,171.4064,171.582,20059.0
2020-08-11 11:05:00,185.63,185.8,185.35,185.44,7049.0,171.6283,171.7854,171.3694,171.4526,7049.0
2020-08-11 11:10:00,185.31,185.41,184.93,185.12,17552.0,171.3324,171.4249,170.9811,171.1567,17552.0
2020-08-11 11:15:00,185.13,185.28,184.68,184.68,10983.0,171.166,171.3047,170.7499,170.7499,10983.0
2020-08-11 11:20:00,184.65,184.95,184.65,184.83,13905.0,170.7222,170.9996,170.7222,170.8886,13905.0
2020-08-11 11:25:00,184.83,185.38,184.73,185.31,13743.0,170.8886,171.3971,170.7961,171.3324,13743.0
2020-08-11 11:30:00,185.3,185.34,184.54,184.73,10747.0,171.3232,171.3601,170.6205,170.7961,10747.0
2020-08-11 11:35:00,184.69,184.83,184.53,184.78,7692.0,170.7592,170.8886,170.6112,170.8424,7692.0
2020-08-11 11:40:00,184.79,185.11,184.79,184.91,6229.0,170.8516,171.1475,170.8516,170.9626,6229.0
2020-08-11 11:45:00,184.88,185.04,184.75,184.97,9937.0,170.9348,171.0828,170.8146,171.018,9937.0
2020-08-11 11:50:00,185.0,185.25,185.0,185.25,5947.0,171.0458,171.2769,171.0458,171.2769,5947.0
2020-08-11 11:55:00,185.23,185.57,185.23,185.5,5215.0,171.2584,171.5728,171.2584,171.5081,5215.0
2020-08-11 12:00:00,185.53,185.61,184.88,185.06,18041.0,171.5358,171.6098,170.9348,171.1013,18041.0
2020-08-11 12:05:00,185.09,185.38,185.09,185.19,9891.0,171.129,171.3971,171.129,171.2214,9891.0
2020-08-11 12:10:00,185.16,185.62,185.16,185.24,11366.0,171.1937,171.619,171.1937,171.2677,11366.0
2020-08-11 12:15:00,185.24,185.41,185.22,185.41,9548.0,171.2677,171.4249,171.2492,171.4249,9548.0
2020-08-11 12:20:00,185.41,185.5,184.89,184.91,6247.0,171.4249,171.5081,170.9441,170.9626,6247.0
2020-08-11 12:25:00,184.86,185.37,184.8,185.29,6318.0,170.9163,171.3879,170.8609,171.3139,6318.0
2020-08-11 12:30:00,185.2,185.33,184.99,185.1,5834.0,171.2307,171.3509,171.0365,171.1382,5834.0
2020-08-11 12:35:00,185.08,185.13,184.97,185.13,5003.0,171.1197,171.166,171.018,171.166,5003.0
2020-08-11 12:40:00,185.16,185.3,185.07,185.3,6215.0,171.1937,171.3232,171.1105,171.3232,6215.0
2020-08-11 12:45:00,185.25,185.38,185.13,185.31,4912.0,171.2769,171.3971,171.166,171.3324,4912.0
2020-08-11 12:50:00,185.33,185.58,185.24,185.58,7150.0,171.3509,171.582,171.2677,171.582,7150.0
2020-08-11 12:55:00,185.6,185.64,185.15,185.35,16013.0,171.6005,171.6375,171.1845,171.3694,16013.0
2020-08-11 13:00:00,185.34,185.71,185.33,185.71,4400.0,171.3601,171.7022,171.3509,171.7022,4400.0
2020-08-11 13:05:00,185.65,185.95,185.58,185.95,7846.0,171.6468,171.9241,171.582,171.9241,7846.0
2020-08-11 13:10:00,185.93,186.24,185.86,186.23,7431.0,171.9056,172.1923,171.8409,172.183,7431.0
2020-08-11 13:15:00,186.21,186.83,186.0,186.69,24021.0,172.1645,172.7377,171.9704,172.6083,24021.0
2020-08-11 13:20:00,186.72,186.78,186.53,186.54,10799.0,172.636,172.6915,172.4604,172.4696,10799.0
2020-08-11 13:25:00,186.59,186.82,186.47,186.77,12003.0,172.5159,172.7285,172.4049,172.6823,12003.0
2020-08-11 13:30:00,186.86,187.12,186.79,187.06,13410.0,172.7655,173.0059,172.7008,172.9504,13410.0
2020-08-11 13:35:00,187.05,187.1,186.9,187.09,5269.0,172.9412,172.9874,172.8025,172.9781,5269.0
2020-08-11 13:40:00,187.06,187.08,186.59,186.77,9571.0,172.9504,172.9689,172.5159,172.6823,9571.0
2020-08-11 13:45:00,186.81,186.82,186.54,186.68,13657.0,172.7193,172.7285,172.4696,172.5991,13657.0
2020-08-11 13:50:00,186.69,186.8,186.36,186.36,6150.0,172.6083,172.71,172.3032,172.3032,6150.0
2020-08-11 13:55:00,186.36,186.71,186.34,186.71,9186.0,172.3032,172.6268,172.2847,172.6268,9186.0
2020-08-11 14:00:00,186.73,186.75,186.61,186.67,7392.0,172.6453,172.6638,172.5343,172.5898,7392.0
2020-08-11 14:05:00,186.66,186.69,185.79,185.79,19814.0,172.5806,172.6083,171.7762,171.7762,19814.0
2020-08-11 14:10:00,185.78,186.28,185.78,186.01,14831.0,171.7669,172.2292,171.7669,171.9796,14831.0
2020-08-11 14:15:00,185.96,186.12,185.91,185.94,5264.0,171.9334,172.0813,171.8871,171.9149,5264.0
2020-08-11 14:20:00,185.94,185.98,185.85,185.87,4688.0,171.9149,171.9519,171.8317,171.8502,4688.0
2020-08-11 14:25:00,185.79,185.8,185.5,185.61,12895.0,171.7762,171.7854,171.5081,171.6098,12895.0
2020-08-11 14:30:00,185.61,185.78,185.56,185.67,7101.0,171.6098,171.7669,171.5635,171.6652,7101.0
2020-08-11 14:35:00,185.6,185.66,185.32,185.58,8751.0,171.6005,171.656,171.3416,171.582,8751.0
2020-08-11 14:40:00,185.52,185.93,185.52,185.77,12152.0,171.5266,171.9056,171.5266,171.7577,12152.0
2020-08-11 14:45:00,185.7,185.7,185.26,185.39,8245.0,171.693,171.693,171.2862,171.4064,8245.0
2020-08-11 14:50:00,185.43,185.7,185.33,185.65,9105.0,171.4433,171.693,171.3509,171.6468,9105.0
2020-08-11 14:55:00,185.6,185.84,185.5,185.61,8017.0,171.6005,171.8224,171.5081,171.6098,8017.0
2020-08-11 15:00:00,185.63,185.66,185.28,185.41,9866.0,171.6283,171.656,171.3047,171.4249,9866.0
2020-08-11 15:05:00,185.46,185.82,185.36,185.55,10356.0,171.4711,171.8039,171.3786,171.5543,10356.0
2020-08-11 15:10:00,185.53,185.62,184.96,184.96,18591.0,171.5358,171.619,171.0088,171.0088,18591.0
2020-08-11 15:15:00,184.95,185.0,183.6,183.7,21021.0,170.9996,171.0458,169.7514,169.8438,21021.0
2020-08-11 15:20:00,183.7,184.13,183.69,183.69,13805.0,169.8438,170.2414,169.8346,169.8346,13805.0
2020-08-11 15:25:00,183.78,183.98,183.7,183.96,17667.0,169.9178,170.1027,169.8438,170.0842,17667.0
2020-08-11 15:30:00,183.99,184.2,183.45,183.56,20536.0,170.112,170.3061,169.6127,169.7144,20536.0
2020-08-11 15:35:00,183.5,184.07,183.49,183.91,23221.0,169.6589,170.1859,169.6497,170.038,23221.0
2020-08-11 15:40:00,183.93,184.03,183.39,183.56,27019.0,170.0565,170.1489,169.5572,169.7144,27019.0
2020-08-11 15:45:00,183.58,183.58,183.04,183.14,27515.0,169.7329,169.7329,169.2336,169.3261,27515.0
2020-08-11 15:50:00,182.98,183.05,182.02,182.32,46865.0,169.1781,169.2429,168.2906,168.5679,46865.0
2020-08-11 15:55:00,182.29,182.6,182.12,182.29,89870.0,168.5402,168.8268,168.383,168.5402,89870.0
2020-08-12 09:30:00,185.14,186.31,184.8,186.31,42734.0,171.1752,172.257,170.8609,172.257,42734.0
2020-08-12 09:35:00,186.47,186.62,185.65,186.35,24144.0,172.4049,172.5436,171.6468,172.294,24144.0
2020-08-12 09:40:00,186.5,186.77,186.0,186.16,24968.0,172.4326,172.6823,171.9704,172.1183,24968.0
2020-08-12 09:45:00,186.12,186.23,184.86,184.96,22962.0,172.0813,172.183,170.9163,171.0088,22962.0
2020-08-12 09:50:00,184.98,185.08,184.0,184.0,63317.0,171.0273,171.1197,170.1212,170.1212,63317.0
2020-08-12 09:55:00,184.01,184.25,183.77,184.09,12938.0,170.1305,170.3524,169.9086,170.2044,12938.0
2020-08-12 10:00:00,184.11,184.32,183.6,184.02,19836.0,170.2229,170.4171,169.7514,170.1397,19836.0
2020-08-12 10:05:00,184.09,185.0,183.94,184.56,24068.0,170.2044,171.0458,170.0657,170.639,24068.0
2020-08-12 10:10:00,184.58,184.58,184.15,184.19,12880.0,170.6575,170.6575,170.2599,170.2969,12880.0
2020-08-12 10:15:00,184.1,184.81,184.1,184.76,8376.0,170.2137,170.8701,170.2137,170.8239,8376.0
2020-08-12 10:20:00,184.71,184.96,184.69,184.77,10128.0,170.7777,171.0088,170.7592,170.8331,10128.0
2020-08-12 10:25:00,184.8,184.9,184.59,184.79,11815.0,170.8609,170.9533,170.6667,170.8516,11815.0
2020-08-12 10:30:00,184.93,185.09,184.8,184.88,10777.0,170.9811,171.129,170.8609,170.9348,10777.0
2020-08-12 10:35:00,184.99,185.05,184.7,184.71,8119.0,171.0365,171.092,170.7684,170.7777,8119.0
2020-08-12 10:40:00,184.71,184.71,184.19,184.5,13686.0,170.7777,170.7777,170.2969,170.5835,13686.0
2020-08-12 10:45:00,184.5,184.74,184.08,184.27,8918.0,170.5835,170.8054,170.1952,170.3708,8918.0
2020-08-12 10:50:00,184.29,184.51,184.0,184.2,8532.0,170.3893,170.5927,170.1212,170.3061,8532.0
2020-08-12 10:55:00,184.17,184.37,183.94,183.95,10341.0,170.2784,170.4633,170.0657,170.075,10341.0
2020-08-12 11:00:00,183.95,184.18,183.8,184.11,9785.0,170.075,170.2876,169.9363,170.2229,9785.0
2020-08-12 11:05:00,184.11,184.11,183.69,183.77,7473.0,170.2229,170.2229,169.8346,169.9086,7473.0
2020-08-12 11:10:00,183.84,183.84,183.55,183.68,10170.0,169.9733,169.9733,169.7052,169.8253,10170.0
2020-08-12 11:15:00,183.66,184.0,183.51,183.54,21973.0,169.8069,170.1212,169.6682,169.6959,21973.0
2020-08-12 11:20:00,183.5,183.96,183.47,183.91,15694.0,169.6589,170.0842,169.6312,170.038,15694.0
2020-08-12 11:25:00,184.12,184.13,183.71,183.79,6575.0,170.2322,170.2414,169.8531,169.927,6575.0
2020-08-12 11:30:00,183.73,183.88,183.63,183.76,5827.0,169.8716,170.0103,169.7791,169.8993,5827.0
2020-08-12 11:35:00,183.84,183.91,183.7,183.75,6801.0,169.9733,170.038,169.8438,169.8901,6801.0
2020-08-12 11:40:00,183.77,183.8,183.6,183.71,8196.0,169.9086,169.9363,169.7514,169.8531,8196.0
2020-08-12 11:45:00,183.74,183.83,183.55,183.61,10126.0,169.8808,169.964,169.7052,169.7606,10126.0
2020-08-12 11:50:00,183.59,183.92,183.58,183.92,8948.0,169.7421,170.0472,169.7329,170.0472,8948.0
2020-08-12 11:55:00,183.89,183.98,183.78,183.86,6982.0,170.0195,170.1027,169.9178,169.9918,6982.0
2020-08-12 12:00:00,183.83,184.03,183.64,183.69,5400.0,169.964,170.1489,169.7884,169.8346,5400.0
2020-08-12 12:05:00,183.74,183.97,183.74,183.87,8920.0,169.8808,170.0935,169.8808,170.001,8920.0
2020-08-12 12:10:00,183.92,184.14,183.86,184.14,2889.0,170.0472,170.2506,169.9918,170.2506,2889.0
2020-08-12 12:15:00,184.05,184.28,183.87,183.88,6874.0,170.1674,170.3801,170.001,170.0103,6874.0
2020-08-12 12:20:00,183.99,184.04,183.6,183.8,13404.0,170.112,170.1582,169.7514,169.9363,13404.0
2020-08-12 12:25:00,183.79,183.81,183.6,183.69,7513.0,169.927,169.9455,169.7514,169.8346,7513.0
2020-08-12 12:30:00,183.71,183.97,183.68,183.9,4886.0,169.8531,170.0935,169.8253,170.0288,4886.0
2020-08-12 12:35:00,183.95,184.01,183.59,183.65,8099.0,170.075,170.1305,169.7421,169.7976,8099.0
2020-08-12 12:40:00,183.71,183.71,183.44,183.47,6330.0,169.8531,169.8531,169.6034,169.6312,6330.0
2020-08-12 12:45:00,183.52,183.95,183.49,183.91,3347.0,169.6774,170.075,169.6497,170.038,3347.0
2020-08-12 12:50:00,183.95,184.25,183.87,184.11,7720.0,170.075,170.3524,170.001,170.2229,7720.0
2020-08-12 12:55:00,184.12,184.15,183.84,183.92,10970.0,170.2322,170.2599,169.9733,170.0472,10970.0
2020-08-12 13:00:00,183.9,184.0,183.79,183.85,6375.0,170.0288,170.1212,169.927,169.9825,6375.0
2020-08-12 13:05:00,183.84,184.06,183.84,183.84,7661.0,169.9733,170.1767,169.9733,169.9733,7661.0
2020-08-12 13:10:00,183.98,184.04,183.85,184.0,10091.0,170.1027,170.1582,169.9825,170.1212,10091.0
2020-08-12 13:15:00,184.02,184.17,183.74,183.87,13375.0,170.1397,170.2784,169.8808,170.001,13375.0
2020-08-12 13:20:00,183.86,183.96,183.4,183.58,7583.0,169.9918,170.0842,169.5665,169.7329,7583.0
2020-08-12 13:25:00,183.71,183.74,183.4,183.57,7946.0,169.8531,169.8808,169.5665,169.7236,7946.0
2020-08-12 13:30:00,183.65,183.79,183.54,183.75,4915.0,169.7976,169.927,169.6959,169.8901,4915.0
2020-08-12 13:35:00,183.78,183.78,183.38,183.52,13871.0,169.9178,169.9178,169.548,169.6774,13871.0
2020-08-12 13:40:00,183.54,183.68,183.49,183.51,18922.0,169.6959,169.8253,169.6497,169.6682,18922.0
2020-08-12 13:45:00,183.57,183.74,183.52,183.67,10602.0,169.7236,169.8808,169.6774,169.8161,10602.0
2020-08-12 13:50:00,183.67,183.84,183.51,183.79,28154.0,169.8161,169.9733,169.6682,169.927,28154.0
2020-08-12 13:55:00,183.91,183.96,183.78,183.84,5562.0,170.038,170.0842,169.9178,169.9733,5562.0
2020-08-12 14:00:00,183.77,184.02,183.74,183.99,5642.0,169.9086,170.1397,169.8808,170.112,5642.0
2020-08-12 14:05:00,184.0,184.08,181.75,183.64,307443.0,170.1212,170.1952,168.0409,169.7884,307443.0
2020-08-12 14:10:00,183.61,183.61,182.88,182.97,8387.0,169.7606,169.7606,169.0857,169.1689,8387.0
2020-08-12 14:15:00,182.97,183.01,182.74,182.92,16348.0,169.1689,169.2059,168.9562,169.1227,16348.0
2020-08-12 14:20:00,182.91,182.98,182.75,182.9,9075.0,169.1134,169.1781,168.9655,169.1042,9075.0
2020-08-12 14:25:00,182.88,183.08,182.8,183.08,21516.0,169.0857,169.2706,169.0117,169.2706,21516.0
2020-08-12 14:30:00,183.09,183.39,182.99,183.15,12838.0,169.2798,169.5572,169.1874,169.3353,12838.0
2020-08-12 14:35:00,183.13,183.21,182.91,183.0,12356.0,169.3168,169.3908,169.1134,169.1966,12356.0
2020-08-12 14:40:00,182.99,183.02,182.86,182.9,11682.0,169.1874,169.2151,169.0672,169.1042,11682.0
2020-08-12 14:45:00,182.92,183.24,182.83,183.24,20764.0,169.1227,169.4185,169.0395,169.4185,20764.0
2020-08-12 14:50:00,183.2,183.2,182.84,182.95,13274.0,169.3816,169.3816,169.0487,169.1504,13274.0
2020-08-12 14:55:00,183.0,183.19,182.93,183.13,14242.0,169.1966,169.3723,169.1319,169.3168,14242.0
2020-08-12 15:00:00,183.11,183.38,182.86,183.38,6942.0,169.2983,169.548,169.0672,169.548,6942.0
2020-08-12 15:05:00,183.4,183.72,183.28,183.32,18278.0,169.5665,169.8623,169.4555,169.4925,18278.0
2020-08-12 15:10:00,183.28,183.49,183.2,183.4,24256.0,169.4555,169.6497,169.3816,169.5665,24256.0
2020-08-12 15:15:00,183.29,183.78,183.29,183.74,11296.0,169.4648,169.9178,169.4648,169.8808,11296.0
2020-08-12 15:20:00,183.76,183.94,183.68,183.93,10320.0,169.8993,170.0657,169.8253,170.0565,10320.0
2020-08-12 15:25:00,183.92,184.0,183.73,183.75,22368.0,170.0472,170.1212,169.8716,169.8901,22368.0
2020-08-12 15:30:00,183.79,183.86,183.43,183.61,32659.0,169.927,169.9918,169.5942,169.7606,32659.0
2020-08-12 15:35:00,183.58,183.91,183.42,183.91,22830.0,169.7329,170.038,169.585,170.038,22830.0
2020-08-12 15:40:00,183.92,184.38,183.88,184.38,26988.0,170.0472,170.4725,170.0103,170.4725,26988.0
2020-08-12 15:45:00,184.35,184.67,184.26,184.4,28385.0,170.4448,170.7407,170.3616,170.491,28385.0
2020-08-12 15:50:00,184.43,184.5,183.96,184.41,48007.0,170.5188,170.5835,170.0842,170.5003,48007.0
2020-08-12 15:55:00,184.34,184.39,183.9,184.32,93627.0,170.4356,170.4818,170.0288,170.4171,93627.0
2020-08-13 09:30:00,182.27,182.67,180.64,181.05,30072.0,168.5217,168.8915,167.0146,167.3937,30072.0
2020-08-13 09:35:00,181.44,181.84,180.65,180.65,9224.0,167.7543,168.1241,167.0239,167.0239,9224.0
2020-08-13 09:40:00,180.62,181.78,180.4,180.75,8417.0,166.9962,168.0687,166.7928,167.1164,8417.0
2020-08-13 09:45:00,180.88,180.89,180.15,180.5,9833.0,167.2365,167.2458,166.5616,166.8852,9833.0
2020-08-13 09:50:00,180.42,180.84,180.16,180.78,7043.0,166.8112,167.1996,166.5709,167.1441,7043.0
2020-08-13 09:55:00,180.73,181.18,180.68,180.75,8670.0,167.0979,167.5139,167.0516,167.1164,8670.0
2020-08-13 10:00:00,180.8,180.92,180.34,180.71,9152.0,167.1626,167.2735,166.7373,167.0794,9152.0
2020-08-13 10:05:00,180.63,181.46,180.5,181.43,9172.0,167.0054,167.7728,166.8852,167.7451,9172.0
2020-08-13 10:10:00,181.4,181.56,181.02,181.02,17505.0,167.7173,167.8653,167.366,167.366,17505.0
2020-08-13 10:15:00,180.93,181.34,180.91,181.24,8528.0,167.2828,167.6618,167.2643,167.5694,8528.0
2020-08-13 10:20:00,181.16,181.23,180.77,181.17,16834.0,167.4954,167.5601,167.1348,167.5047,16834.0
2020-08-13 10:25:00,181.28,181.61,181.14,181.21,6059.0,167.6064,167.9115,167.4769,167.5417,6059.0
2020-08-13 10:30:00,181.14,181.5,181.13,181.41,8107.0,167.4769,167.8098,167.4677,167.7266,8107.0
2020-08-13 10:35:00,181.39,181.39,180.9,180.94,16794.0,167.7081,167.7081,167.255,167.292,16794.0
2020-08-13 10:40:00,180.97,181.02,180.47,180.53,12369.0,167.3198,167.366,166.8575,166.9129,12369.0
2020-08-13 10:45:00,180.48,180.48,179.86,179.97,10447.0,166.8667,166.8667,166.2935,166.3952,10447.0
2020-08-13 10:50:00,179.95,180.09,179.71,179.81,8752.0,166.3767,166.5061,166.1548,166.2473,8752.0
2020-08-13 10:55:00,180.0,180.61,179.96,180.51,8946.0,166.4229,166.9869,166.3859,166.8945,8946.0
2020-08-13 11:00:00,180.53,180.6,180.11,180.2,14536.0,166.9129,166.9777,166.5246,166.6078,14536.0
2020-08-13 11:05:00,180.22,180.32,180.02,180.06,8124.0,166.6263,166.7188,166.4414,166.4784,8124.0
2020-08-13 11:10:00,180.09,180.22,180.03,180.14,6567.0,166.5061,166.6263,166.4507,166.5524,6567.0
2020-08-13 11:15:00,180.14,180.29,180.06,180.25,6555.0,166.5524,166.691,166.4784,166.6541,6555.0
2020-08-13 11:20:00,180.17,180.2,180.0,180.03,13428.0,166.5801,166.6078,166.4229,166.4507,13428.0
2020-08-13 11:25:00,180.0,180.09,179.87,179.97,6858.0,166.4229,166.5061,166.3027,166.3952,6858.0
2020-08-13 11:30:00,179.95,180.05,179.8,179.83,8470.0,166.3767,166.4692,166.238,166.2657,8470.0
2020-08-13 11:35:00,179.78,180.24,179.78,180.09,7580.0,166.2195,166.6448,166.2195,166.5061,7580.0
2020-08-13 11:40:00,180.06,180.34,180.04,180.32,3743.0,166.4784,166.7373,166.4599,166.7188,3743.0
2020-08-13 11:45:00,180.39,180.58,180.34,180.55,10730.0,166.7835,166.9592,166.7373,166.9314,10730.0
2020-08-13 11:50:00,180.58,180.63,180.39,180.45,5824.0,166.9592,167.0054,166.7835,166.839,5824.0
2020-08-13 11:55:00,180.41,180.47,180.1,180.24,5537.0,166.802,166.8575,166.5154,166.6448,5537.0
2020-08-13 12:00:00,180.24,180.44,180.2,180.2,5873.0,166.6448,166.8297,166.6078,166.6078,5873.0
2020-08-13 12:05:00,180.21,180.28,180.19,180.2,7895.0,166.6171,166.6818,166.5986,166.6078,7895.0
2020-08-13 12:10:00,180.23,180.28,180.11,180.16,2586.0,166.6356,166.6818,166.5246,166.5709,2586.0
2020-08-13 12:15:00,180.23,180.26,179.81,179.81,4470.0,166.6356,166.6633,166.2473,166.2473,4470.0
2020-08-13 12:20:00,179.79,180.06,179.76,179.99,15203.0,166.2288,166.4784,166.201,166.4137,15203.0
2020-08-13 12:25:00,179.97,180.1,179.9,180.06,6192.0,166.3952,166.5154,166.3305,166.4784,6192.0
2020-08-13 12:30:00,180.16,180.22,180.06,180.09,3596.0,166.5709,166.6263,166.4784,166.5061,3596.0
2020-08-13 12:35:00,180.1,180.19,179.96,180.18,5915.0,166.5154,166.5986,166.3859,166.5893,5915.0
2020-08-13 12:40:00,180.17,180.17,180.01,180.08,4620.0,166.5801,166.5801,166.4322,166.4969,4620.0
2020-08-13 12:45:00,180.16,180.28,180.13,180.16,3232.0,166.5709,166.6818,166.5431,166.5709,3232.0
2020-08-13 12:50:00,180.13,180.17,180.05,180.06,4087.0,166.5431,166.5801,166.4692,166.4784,4087.0
2020-08-13 12:55:00,180.15,180.31,180.15,180.31,2300.0,166.5616,166.7095,166.5616,166.7095,2300.0
2020-08-13 13:00:00,180.3,180.33,180.23,180.23,5385.0,166.7003,166.728,166.6356,166.6356,5385.0
2020-08-13 13:05:00,180.3,180.36,180.27,180.3,4351.0,166.7003,166.7558,166.6726,166.7003,4351.0
2020-08-13 13:10:00,180.32,180.57,180.32,180.48,2835.0,166.7188,166.9499,166.7188,166.8667,2835.0
2020-08-13 13:15:00,180.49,180.58,180.38,180.56,5445.0,166.876,166.9592,166.7743,166.9407,5445.0
2020-08-13 13:20:00,180.61,180.64,180.43,180.46,5937.0,166.9869,167.0146,166.8205,166.8482,5937.0
2020-08-13 13:25:00,180.49,180.6,180.43,180.44,5746.0,166.876,166.9777,166.8205,166.8297,5746.0
2020-08-13 13:30:00,180.42,180.5,180.09,180.3,9151.0,166.8112,166.8852,166.5061,166.7003,9151.0
2020-08-13 13:35:00,180.31,180.35,180.2,180.26,4952.0,166.7095,166.7465,166.6078,166.6633,4952.0
2020-08-13 13:40:00,180.28,180.6,180.22,180.59,4973.0,166.6818,166.9777,166.6263,166.9684,4973.0
2020-08-13 13:45:00,180.66,180.97,180.58,180.97,7900.0,167.0331,167.3198,166.9592,167.3198,7900.0
2020-08-13 13:50:00,180.93,181.07,180.84,181.07,4483.0,167.2828,167.4122,167.1996,167.4122,4483.0
2020-08-13 13:55:00,181.13,181.54,181.13,181.5,15334.0,167.4677,167.8468,167.4677,167.8098,15334.0
2020-08-13 14:00:00,181.42,181.42,181.05,181.35,5359.0,167.7358,167.7358,167.3937,167.6711,5359.0
2020-08-13 14:05:00,181.31,181.38,181.24,181.32,3934.0,167.6341,167.6988,167.5694,167.6434,3934.0
2020-08-13 14:10:00,181.42,181.58,181.05,181.05,17878.0,167.7358,167.8837,167.3937,167.3937,17878.0
2020-08-13 14:15:00,181.09,181.1,180.8,180.89,11483.0,167.4307,167.44,167.1626,167.2458,11483.0
2020-08-13 14:20:00,180.78,180.79,180.49,180.79,4103.0,167.1441,167.1533,166.876,167.1533,4103.0
2020-08-13 14:25:00,180.84,181.56,180.83,181.56,7734.0,167.1996,167.8653,167.1903,167.8653,7734.0
2020-08-13 14:30:00,181.54,181.54,181.01,181.04,5218.0,167.8468,167.8468,167.3567,167.3845,5218.0
2020-08-13 14:35:00,181.11,181.25,180.78,181.18,13582.0,167.4492,167.5786,167.1441,167.5139,13582.0
2020-08-13 14:40:00,181.29,181.41,181.02,181.1,5807.0,167.6156,167.7266,167.366,167.44,5807.0
2020-08-13 14:45:00,181.16,181.34,181.16,181.2,3301.0,167.4954,167.6618,167.4954,167.5324,3301.0
2020-08-13 14:50:00,181.17,181.17,180.69,180.96,6460.0,167.5047,167.5047,167.0609,167.3105,6460.0
2020-08-13 14:55:00,180.96,181.12,180.51,180.8,8053.0,167.3105,167.4584,166.8945,167.1626,8053.0
2020-08-13 15:00:00,180.79,180.99,180.6,180.92,4773.0,167.1533,167.3382,166.9777,167.2735,4773.0
2020-08-13 15:05:00,180.97,181.2,180.88,181.2,4822.0,167.3198,167.5324,167.2365,167.5324,4822.0
2020-08-13 15:10:00,181.09,181.22,180.97,181.12,4898.0,167.4307,167.5509,167.3198,167.4584,4898.0
2020-08-13 15:15:00,181.25,181.32,181.16,181.29,6134.0,167.5786,167.6434,167.4954,167.6156,6134.0
2020-08-13 15:20:00,181.31,181.41,181.27,181.38,4492.0,167.6341,167.7266,167.5971,167.6988,4492.0
2020-08-13 15:25:00,181.39,181.52,181.38,181.49,6319.0,167.7081,167.8283,167.6988,167.8005,6319.0
2020-08-13 15:30:00,181.57,181.57,181.43,181.55,7637.0,167.8745,167.8745,167.7451,167.856,7637.0
2020-08-13 15:35:00,181.53,181.53,181.05,181.23,16927.0,167.8375,167.8375,167.3937,167.5601,16927.0
2020-08-13 15:40:00,181.23,181.51,181.06,181.1,14014.0,167.5601,167.819,167.403,167.44,14014.0
2020-08-13 15:45:00,181.12,181.27,180.74,180.8,14515.0,167.4584,167.5971,167.1071,167.1626,14515.0
2020-08-13 15:50:00,180.9,181.05,180.65,181.02,20340.0,167.255,167.3937,167.0239,167.366,20340.0
2020-08-13 15:55:00,180.95,181.15,180.8,180.83,44792.0,167.3013,167.4862,167.1626,167.1903,44792.0
2020-08-14 09:30:00,179.66,179.93,178.74,179.39,21736.0,166.1086,166.3582,165.258,165.8589,21736.0
2020-08-14 09:35:00,179.42,180.18,179.41,179.71,7532.0,165.8867,166.5893,165.8774,166.1548,7532.0
2020-08-14 09:40:00,179.7,180.52,179.67,180.43,9627.0,166.1456,166.9037,166.1178,166.8205,9627.0
2020-08-14 09:45:00,180.54,180.54,179.96,180.16,8201.0,166.9222,166.9222,166.3859,166.5709,8201.0
2020-08-14 09:50:00,180.39,180.88,180.28,180.88,2476.0,166.7835,167.2365,166.6818,167.2365,2476.0
2020-08-14 09:55:00,180.99,181.11,180.78,180.85,5713.0,167.3382,167.4492,167.1441,167.2088,5713.0
2020-08-14 10:00:00,180.95,181.11,180.87,181.11,6768.0,167.3013,167.4492,167.2273,167.4492,6768.0
2020-08-14 10:05:00,181.12,181.83,181.12,181.67,8965.0,167.4584,168.1149,167.4584,167.967,8965.0
2020-08-14 10:10:00,181.74,182.14,181.54,182.02,17516.0,168.0317,168.4015,167.8468,168.2906,17516.0
2020-08-14 10:15:00,182.08,182.42,181.84,182.21,13005.0,168.346,168.6604,168.1241,168.4662,13005.0
2020-08-14 10:20:00,182.23,182.65,182.18,182.65,4887.0,168.4847,168.873,168.4385,168.873,4887.0
2020-08-14 10:25:00,182.84,182.84,181.95,182.09,13539.0,169.0487,169.0487,168.2258,168.3553,13539.0
2020-08-14 10:30:00,182.31,182.76,182.21,182.52,14016.0,168.5587,168.9747,168.4662,168.7528,14016.0
2020-08-14 10:35:00,182.49,182.92,182.49,182.8,7281.0,168.7251,169.1227,168.7251,169.0117,7281.0
2020-08-14 10:40:00,182.8,182.93,182.63,182.85,5929.0,169.0117,169.1319,168.8545,169.058,5929.0
2020-08-14 10:45:00,182.84,182.84,182.51,182.59,4276.0,169.0487,169.0487,168.7436,168.8176,4276.0
2020-08-14 10:50:00,182.56,182.58,182.44,182.58,12023.0,168.7898,168.8083,168.6789,168.8083,12023.0
2020-08-14 10:55:00,182.64,182.64,182.03,182.12,9168.0,168.8638,168.8638,168.2998,168.383,9168.0
2020-08-14 11:00:00,182.23,182.47,182.21,182.47,1650.0,168.4847,168.7066,168.4662,168.7066,1650.0
2020-08-14 11:05:00,182.48,182.84,182.48,182.79,4469.0,168.7159,169.0487,168.7159,169.0025,4469.0
2020-08-14 11:10:00,182.85,182.85,182.51,182.51,1546.0,169.058,169.058,168.7436,168.7436,1546.0
2020-08-14 11:15:00,182.56,182.87,182.52,182.8,6556.0,168.7898,169.0764,168.7528,169.0117,6556.0
2020-08-14 11:20:00,182.78,182.85,182.69,182.72,3152.0,168.9932,169.058,168.91,168.9378,3152.0
2020-08-14 11:25:00,182.73,182.8,182.73,182.75,1400.0,168.947,169.0117,168.947,168.9655,1400.0
2020-08-14 11:30:00,182.79,182.79,182.78,182.78,209.0,169.0025,169.0025,168.9932,168.9932,209.0
2020-08-14 11:35:00,182.67,182.71,182.53,182.69,4824.0,168.8915,168.9285,168.7621,168.91,4824.0
2020-08-14 11:40:00,182.7,182.81,182.69,182.69,2158.0,168.9193,169.021,168.91,168.91,2158.0
2020-08-14 11:45:00,182.66,182.75,182.53,182.65,2571.0,168.8823,168.9655,168.7621,168.873,2571.0
2020-08-14 11:50:00,182.65,182.7,182.42,182.57,1557.0,168.873,168.9193,168.6604,168.7991,1557.0
2020-08-14 11:55:00,182.57,182.78,182.43,182.78,1200.0,168.7991,168.9932,168.6696,168.9932,1200.0
2020-08-14 12:00:00,182.78,182.88,182.65,182.84,7288.0,168.9932,169.0857,168.873,169.0487,7288.0
2020-08-14 12:05:00,182.86,182.96,182.83,182.9,3502.0,169.0672,169.1597,169.0395,169.1042,3502.0
2020-08-14 12:10:00,182.87,183.18,182.83,183.18,9181.0,169.0764,169.3631,169.0395,169.3631,9181.0
2020-08-14 12:15:00,183.19,183.32,183.18,183.31,4342.0,169.3723,169.4925,169.3631,169.4833,4342.0
2020-08-14 12:20:00,183.24,183.43,183.08,183.21,12834.0,169.4185,169.5942,169.2706,169.3908,12834.0
2020-08-14 12:25:00,183.24,183.24,182.87,182.98,3703.0,169.4185,169.4185,169.0764,169.1781,3703.0
2020-08-14 12:30:00,182.96,183.04,182.9,183.01,5411.0,169.1597,169.2336,169.1042,169.2059,5411.0
2020-08-14 12:35:00,183.12,183.15,182.76,182.77,8835.0,169.3076,169.3353,168.9747,168.984,8835.0
2020-08-14 12:40:00,182.75,182.75,182.6,182.69,4390.0,168.9655,168.9655,168.8268,168.91,4390.0
2020-08-14 12:45:00,182.67,182.88,182.56,182.88,2350.0,168.8915,169.0857,168.7898,169.0857,2350.0
2020-08-14 12:50:00,182.93,182.94,182.48,182.55,5892.0,169.1319,169.1412,168.7159,168.7806,5892.0
2020-08-14 12:55:00,182.58,182.94,182.58,182.93,3646.0,168.8083,169.1412,168.8083,169.1319,3646.0
2020-08-14 13:00:00,182.93,183.3,182.92,183.3,4958.0,169.1319,169.474,169.1227,169.474,4958.0
2020-08-14 13:05:00,183.2,183.41,183.16,183.38,7860.0,169.3816,169.5757,169.3446,169.548,7860.0
2020-08-14 13:10:00,183.32,183.54,183.28,183.53,5263.0,169.4925,169.6959,169.4555,169.6867,5263.0
2020-08-14 13:15:00,183.5,183.52,183.04,183.11,17752.0,169.6589,169.6774,169.2336,169.2983,17752.0
2020-08-14 13:20:00,183.12,183.37,183.11,183.32,3018.0,169.3076,169.5387,169.2983,169.4925,3018.0
2020-08-14 13:25:00,183.27,183.54,183.27,183.47,12361.0,169.4463,169.6959,169.4463,169.6312,12361.0
2020-08-14 13:30:00,183.49,183.74,183.47,183.62,5327.0,169.6497,169.8808,169.6312,169.7699,5327.0
2020-08-14 13:35:00,183.62,184.15,183.61,183.89,18710.0,169.7699,170.2599,169.7606,170.0195,18710.0
2020-08-14 13:40:00,183.83,184.29,183.67,184.2,6585.0,169.964,170.3893,169.8161,170.3061,6585.0
2020-08-14 13:45:00,184.24,184.5,184.15,184.47,7797.0,170.3431,170.5835,170.2599,170.5558,7797.0
2020-08-14 13:50:00,184.4,184.65,183.97,184.11,37112.0,170.491,170.7222,170.0935,170.2229,37112.0
2020-08-14 13:55:00,184.17,184.29,184.14,184.21,3790.0,170.2784,170.3893,170.2506,170.3154,3790.0
2020-08-14 14:00:00,184.22,184.37,184.1,184.25,12311.0,170.3246,170.4633,170.2137,170.3524,12311.0
2020-08-14 14:05:00,184.16,184.33,184.07,184.26,6274.0,170.2691,170.4263,170.1859,170.3616,6274.0
2020-08-14 14:10:00,184.35,184.41,184.2,184.22,6938.0,170.4448,170.5003,170.3061,170.3246,6938.0
2020-08-14 14:15:00,184.23,184.36,184.12,184.27,7103.0,170.3339,170.4541,170.2322,170.3708,7103.0
2020-08-14 14:20:00,184.27,184.45,184.27,184.45,12139.0,170.3708,170.5373,170.3708,170.5373,12139.0
2020-08-14 14:25:00,184.35,184.44,184.15,184.44,11007.0,170.4448,170.528,170.2599,170.528,11007.0
2020-08-14 14:30:00,184.44,184.66,184.29,184.42,24045.0,170.528,170.7314,170.3893,170.5095,24045.0
2020-08-14 14:35:00,184.44,184.45,184.27,184.3,12759.0,170.528,170.5373,170.3708,170.3986,12759.0
2020-08-14 14:40:00,184.3,184.47,184.28,184.44,8036.0,170.3986,170.5558,170.3801,170.528,8036.0
2020-08-14 14:45:00,184.39,184.42,184.24,184.39,10002.0,170.4818,170.5095,170.3431,170.4818,10002.0
2020-08-14 14:50:00,184.4,184.48,184.24,184.31,5121.0,170.491,170.565,170.3431,170.4078,5121.0
2020-08-14 14:55:00,184.34,184.41,184.2,184.34,10235.0,170.4356,170.5003,170.3061,170.4356,10235.0
2020-08-14 15:00:00,184.29,184.33,184.06,184.06,16119.0,170.3893,170.4263,170.1767,170.1767,16119.0
2020-08-14 15:05:00,184.08,184.25,183.98,184.11,6719.0,170.1952,170.3524,170.1027,170.2229,6719.0
2020-08-14 15:10:00,184.05,184.11,183.96,184.05,4337.0,170.1674,170.2229,170.0842,170.1674,4337.0
2020-08-14 15:15:00,184.03,184.03,183.69,183.8,6341.0,170.1489,170.1489,169.8346,169.9363,6341.0
2020-08-14 15:20:00,183.84,183.86,183.42,183.43,16051.0,169.9733,169.9918,169.585,169.5942,16051.0
2020-08-14 15:25:00,183.44,183.65,183.44,183.54,6216.0,169.6034,169.7976,169.6034,169.6959,6216.0
2020-08-14 15:30:00,183.54,183.54,183.3,183.44,12139.0,169.6959,169.6959,169.474,169.6034,12139.0
2020-08-14 15:35:00,183.45,183.47,183.11,183.35,10931.0,169.6127,169.6312,169.2983,169.5202,10931.0
2020-08-14 15:40:00,183.29,183.47,183.15,183.36,13306.0,169.4648,169.6312,169.3353,169.5295,13306.0
2020-08-14 15:45:00,183.31,183.44,183.0,183.08,16788.0,169.4833,169.6034,169.1966,169.2706,16788.0
2020-08-14 15:50:00,183.04,183.83,182.98,183.79,28845.0,169.2336,169.964,169.1781,169.927,28845.0
2020-08-14 15:55:00,183.74,183.74,183.35,183.4,68346.0,169.8808,169.8808,169.5202,169.5665,68346.0
2020-08-17 09:30:00,183.3,183.54,182.8,182.94,22239.0,169.474,169.6959,169.0117,169.1412,22239.0
2020-08-17 09:35:00,182.98,183.45,182.5,183.44,8785.0,169.1781,169.6127,168.7344,169.6034,8785.0
2020-08-17 09:40:00,183.59,183.79,183.34,183.57,3730.0,169.7421,169.927,169.511,169.7236,3730.0
2020-08-17 09:45:00,183.43,183.7,183.16,183.5,7907.0,169.5942,169.8438,169.3446,169.6589,7907.0
2020-08-17 09:50:00,183.37,183.46,182.2,182.4,7217.0,169.5387,169.6219,168.457,168.6419,7217.0
2020-08-17 09:55:00,182.53,182.68,182.0,182.28,9493.0,168.7621,168.9008,168.2721,168.5309,9493.0
2020-08-17 10:00:00,182.4,182.45,181.76,181.76,7804.0,168.6419,168.6881,168.0502,168.0502,7804.0
2020-08-17 10:05:00,181.69,181.99,181.6,181.86,10544.0,167.9854,168.2628,167.9022,168.1426,10544.0
2020-08-17 10:10:00,181.73,182.25,181.71,182.2,9405.0,168.0224,168.5032,168.0039,168.457,9405.0
2020-08-17 10:15:00,182.15,182.87,182.1,182.13,11987.0,168.4108,169.0764,168.3645,168.3923,11987.0
2020-08-17 10:20:00,182.09,182.36,182.09,182.28,9194.0,168.3553,168.6049,168.3553,168.5309,9194.0
2020-08-17 10:25:00,182.31,182.38,182.0,182.17,9543.0,168.5587,168.6234,168.2721,168.4292,9543.0
2020-08-17 10:30:00,182.14,182.39,182.02,182.21,11116.0,168.4015,168.6326,168.2906,168.4662,11116.0
2020-08-17 10:35:00,182.23,182.45,181.97,182.09,167797.0,168.4847,168.6881,168.2443,168.3553,167797.0
2020-08-17 10:40:00,182.2,182.54,182.1,182.45,59026.0,168.457,168.7713,168.3645,168.6881,59026.0
2020-08-17 10:45:00,182.49,182.66,182.18,182.57,35872.0,168.7251,168.8823,168.4385,168.7991,35872.0
2020-08-17 10:50:00,182.61,183.0,182.26,182.74,24788.0,168.8361,169.1966,168.5125,168.9562,24788.0
2020-08-17 10:55:00,182.74,183.38,182.45,183.3,34575.0,168.9562,169.548,168.6881,169.474,34575.0
2020-08-17 11:00:00,183.32,183.42,182.86,183.33,5640.0,169.4925,169.585,169.0672,169.5017,5640.0
2020-08-17 11:05:00,183.44,183.44,182.79,183.09,23054.0,169.6034,169.6034,169.0025,169.2798,23054.0
2020-08-17 11:10:00,183.04,183.4,182.9,183.12,29284.0,169.2336,169.5665,169.1042,169.3076,29284.0
2020-08-17 11:15:00,183.1,183.43,183.1,183.43,2200.0,169.2891,169.5942,169.2891,169.5942,2200.0
2020-08-17 11:20:00,183.54,183.92,183.41,183.58,10063.0,169.6959,170.0472,169.5757,169.7329,10063.0
2020-08-17 11:25:00,183.67,183.85,183.52,183.68,6690.0,169.8161,169.9825,169.6774,169.8253,6690.0
2020-08-17 11:30:00,183.65,183.73,183.36,183.47,8158.0,169.7976,169.8716,169.5295,169.6312,8158.0
2020-08-17 11:35:00,183.5,183.57,183.28,183.28,4080.0,169.6589,169.7236,169.4555,169.4555,4080.0
2020-08-17 11:40:00,183.22,183.46,183.11,183.25,3839.0,169.4,169.6219,169.2983,169.4278,3839.0
2020-08-17 11:45:00,183.25,183.4,183.18,183.4,4940.0,169.4278,169.5665,169.3631,169.5665,4940.0
2020-08-17 11:50:00,183.39,183.39,183.15,183.2,4701.0,169.5572,169.5572,169.3353,169.3816,4701.0
2020-08-17 11:55:00,183.14,183.29,183.07,183.21,8152.0,169.3261,169.4648,169.2614,169.3908,8152.0
2020-08-17 12:00:00,183.21,183.21,182.85,182.85,6443.0,169.3908,169.3908,169.058,169.058,6443.0
2020-08-17 12:05:00,182.86,183.15,182.86,182.98,3732.0,169.0672,169.3353,169.0672,169.1781,3732.0
2020-08-17 12:10:00,183.02,183.02,182.9,182.96,3133.0,169.2151,169.2151,169.1042,169.1597,3133.0
2020-08-17 12:15:00,182.89,182.89,182.58,182.62,7839.0,169.0949,169.0949,168.8083,168.8453,7839.0
2020-08-17 12:20:00,182.61,182.73,182.61,182.73,1600.0,168.8361,168.947,168.8361,168.947,1600.0
2020-08-17 12:25:00,182.73,182.86,182.61,182.86,4035.0,168.947,169.0672,168.8361,169.0672,4035.0
2020-08-17 12:30:00,182.96,183.02,182.93,182.96,3943.0,169.1597,169.2151,169.1319,169.1597,3943.0
2020-08-17 12:35:00,183.02,183.02,182.75,182.75,2988.0,169.2151,169.2151,168.9655,168.9655,2988.0
2020-08-17 12:40:00,182.81,182.82,182.67,182.77,3046.0,169.021,169.0302,168.8915,168.984,3046.0
2020-08-17 12:45:00,182.74,182.75,182.5,182.53,2834.0,168.9562,168.9655,168.7344,168.7621,2834.0
2020-08-17 12:50:00,182.53,182.74,182.49,182.71,5732.0,168.7621,168.9562,168.7251,168.9285,5732.0
2020-08-17 12:55:00,182.71,182.93,182.67,182.93,2054.0,168.9285,169.1319,168.8915,169.1319,2054.0
2020-08-17 13:00:00,182.97,182.98,182.87,182.91,2054.0,169.1689,169.1781,169.0764,169.1134,2054.0
2020-08-17 13:05:00,182.97,183.02,182.73,182.8,3771.0,169.1689,169.2151,168.947,169.0117,3771.0
2020-08-17 13:10:00,182.85,183.01,182.76,183.01,2400.0,169.058,169.2059,168.9747,169.2059,2400.0
2020-08-17 13:15:00,183.16,183.31,183.09,183.31,3006.0,169.3446,169.4833,169.2798,169.4833,3006.0
2020-08-17 13:20:00,183.38,183.38,183.19,183.19,3463.0,169.548,169.548,169.3723,169.3723,3463.0
2020-08-17 13:25:00,183.24,183.48,183.24,183.43,2881.0,169.4185,169.6404,169.4185,169.5942,2881.0
2020-08-17 13:30:00,183.47,183.49,183.28,183.3,2459.0,169.6312,169.6497,169.4555,169.474,2459.0
2020-08-17 13:35:00,183.32,183.36,183.21,183.36,2870.0,169.4925,169.5295,169.3908,169.5295,2870.0
2020-08-17 13:40:00,183.41,183.43,183.18,183.18,1628.0,169.5757,169.5942,169.3631,169.3631,1628.0
2020-08-17 13:45:00,183.16,183.21,183.01,183.1,3270.0,169.3446,169.3908,169.2059,169.2891,3270.0
2020-08-17 13:50:00,183.12,183.2,183.03,183.03,3872.0,169.3076,169.3816,169.2244,169.2244,3872.0
2020-08-17 13:55:00,183.03,183.07,182.81,182.91,5115.0,169.2244,169.2614,169.021,169.1134,5115.0
2020-08-17 14:00:00,182.99,183.02,182.75,182.79,4328.0,169.1874,169.2151,168.9655,169.0025,4328.0
2020-08-17 14:05:00,182.82,182.92,182.68,182.68,2902.0,169.0302,169.1227,168.9008,168.9008,2902.0
2020-08-17 14:10:00,182.68,182.72,182.47,182.72,3211.0,168.9008,168.9378,168.7066,168.9378,3211.0
2020-08-17 14:15:00,182.66,182.66,182.39,182.4,2700.0,168.8823,168.8823,168.6326,168.6419,2700.0
2020-08-17 14:20:00,182.39,182.45,182.35,182.41,3150.0,168.6326,168.6881,168.5957,168.6511,3150.0
2020-08-17 14:25:00,182.38,182.42,182.18,182.18,3812.0,168.6234,168.6604,168.4385,168.4385,3812.0
2020-08-17 14:30:00,182.13,182.13,181.96,182.04,10264.0,168.3923,168.3923,168.2351,168.309,10264.0
2020-08-17 14:35:00,182.02,182.04,181.83,181.89,3864.0,168.2906,168.309,168.1149,168.1704,3864.0
2020-08-17 14:40:00,181.95,182.07,181.86,181.94,5549.0,168.2258,168.3368,168.1426,168.2166,5549.0
2020-08-17 14:45:00,181.94,182.05,181.84,181.91,6721.0,168.2166,168.3183,168.1241,168.1889,6721.0
2020-08-17 14:50:00,181.86,181.9,181.8,181.88,2920.0,168.1426,168.1796,168.0872,168.1611,2920.0
2020-08-17 14:55:00,181.88,181.91,181.73,181.78,7160.0,168.1611,168.1889,168.0224,168.0687,7160.0
2020-08-17 15:00:00,181.85,181.94,181.84,181.91,4545.0,168.1334,168.2166,168.1241,168.1889,4545.0
2020-08-17 15:05:00,181.92,181.94,181.78,181.87,10391.0,168.1981,168.2166,168.0687,168.1519,10391.0
2020-08-17 15:10:00,181.87,182.15,181.84,182.09,5416.0,168.1519,168.4108,168.1241,168.3553,5416.0
2020-08-17 15:15:00,182.08,182.32,182.0,182.28,4580.0,168.346,168.5679,168.2721,168.5309,4580.0
2020-08-17 15:20:00,182.34,182.34,182.0,182.0,5294.0,168.5864,168.5864,168.2721,168.2721,5294.0
2020-08-17 15:25:00,182.03,182.12,182.0,182.05,8992.0,168.2998,168.383,168.2721,168.3183,8992.0
2020-08-17 15:30:00,182.05,182.13,181.85,181.89,7568.0,168.3183,168.3923,168.1334,168.1704,7568.0
2020-08-17 15:35:00,181.9,182.08,181.9,182.01,9097.0,168.1796,168.346,168.1796,168.2813,9097.0
2020-08-17 15:40:00,182.0,182.25,181.94,182.24,8815.0,168.2721,168.5032,168.2166,168.494,8815.0
2020-08-17 15:45:00,182.25,182.27,182.0,182.11,13600.0,168.5032,168.5217,168.2721,168.3738,13600.0
2020-08-17 15:50:00,182.11,182.3,182.1,182.26,15162.0,168.3738,168.5494,168.3645,168.5125,15162.0
2020-08-17 15:55:00,182.22,182.46,182.07,182.26,55762.0,168.4755,168.6974,168.3368,168.5125,55762.0
2020-08-18 09:30:00,182.0,182.63,181.75,182.55,22065.0,168.2721,168.8545,168.0409,168.7806,22065.0
2020-08-18 09:35:00,182.5,182.51,182.15,182.24,5771.0,168.7344,168.7436,168.4108,168.494,5771.0
2020-08-18 09:40:00,182.28,182.71,182.25,182.69,6690.0,168.5309,168.9285,168.5032,168.91,6690.0
2020-08-18 09:45:00,182.43,182.72,182.0,182.66,52451.0,168.6696,168.9378,168.2721,168.8823,52451.0
2020-08-18 09:50:00,182.53,182.67,182.47,182.57,9700.0,168.7621,168.8915,168.7066,168.7991,9700.0
2020-08-18 09:55:00,182.48,182.7,182.18,182.7,13736.0,168.7159,168.9193,168.4385,168.9193,13736.0
2020-08-18 10:00:00,182.62,182.8,182.06,182.8,45232.0,168.8453,169.0117,168.3275,169.0117,45232.0
2020-08-18 10:05:00,182.78,182.78,181.7,181.7,10006.0,168.9932,168.9932,167.9947,167.9947,10006.0
2020-08-18 10:10:00,181.77,182.08,181.58,182.0,7121.0,168.0594,168.346,167.8837,168.2721,7121.0
2020-08-18 10:15:00,182.02,182.06,181.81,181.95,2254.0,168.2906,168.3275,168.0964,168.2258,2254.0
2020-08-18 10:20:00,181.81,181.86,181.27,181.28,8472.0,168.0964,168.1426,167.5971,167.6064,8472.0
2020-08-18 10:25:00,181.24,181.46,180.89,181.03,11976.0,167.5694,167.7728,167.2458,167.3752,11976.0
2020-08-18 10:30:00,180.93,181.14,180.76,181.12,12684.0,167.2828,167.4769,167.1256,167.4584,12684.0
2020-08-18 10:35:00,181.06,182.02,181.0,182.02,17554.0,167.403,168.2906,167.3475,168.2906,17554.0
2020-08-18 10:40:00,182.13,182.18,181.66,181.68,7673.0,168.3923,168.4385,167.9577,167.9762,7673.0
2020-08-18 10:45:00,181.67,182.16,181.66,181.89,6663.0,167.967,168.42,167.9577,168.1704,6663.0
2020-08-18 10:50:00,182.03,182.35,182.0,182.02,5527.0,168.2998,168.5957,168.2721,168.2906,5527.0
2020-08-18 10:55:00,182.09,182.2,181.88,182.15,9319.0,168.3553,168.457,168.1611,168.4108,9319.0
2020-08-18 11:00:00,182.24,182.41,182.23,182.34,4000.0,168.494,168.6511,168.4847,168.5864,4000.0
2020-08-18 11:05:00,182.39,182.39,182.09,182.18,9577.0,168.6326,168.6326,168.3553,168.4385,9577.0
2020-08-18 11:10:00,182.27,182.46,182.18,182.4,5442.0,168.5217,168.6974,168.4385,168.6419,5442.0
2020-08-18 11:15:00,182.32,182.51,182.23,182.41,7043.0,168.5679,168.7436,168.4847,168.6511,7043.0
2020-08-18 11:20:00,182.3,182.52,182.29,182.52,4417.0,168.5494,168.7528,168.5402,168.7528,4417.0
2020-08-18 11:25:00,182.63,182.89,182.57,182.84,6645.0,168.8545,169.0949,168.7991,169.0487,6645.0
2020-08-18 11:30:00,182.86,183.06,182.84,183.01,6022.0,169.0672,169.2521,169.0487,169.2059,6022.0
2020-08-18 11:35:00,183.0,183.0,182.6,182.62,8971.0,169.1966,169.1966,168.8268,168.8453,8971.0
2020-08-18 11:40:00,182.56,182.9,182.55,182.89,5705.0,168.7898,169.1042,168.7806,169.0949,5705.0
2020-08-18 11:45:00,182.83,182.89,182.55,182.79,5227.0,169.0395,169.0949,168.7806,169.0025,5227.0
2020-08-18 11:50:00,182.85,183.11,182.67,182.78,7933.0,169.058,169.2983,168.8915,168.9932,7933.0
2020-08-18 11:55:00,182.76,182.87,182.68,182.87,4192.0,168.9747,169.0764,168.9008,169.0764,4192.0
2020-08-18 12:00:00,182.87,182.88,182.71,182.8,3382.0,169.0764,169.0857,168.9285,169.0117,3382.0
2020-08-18 12:05:00,182.83,182.91,182.73,182.91,3385.0,169.0395,169.1134,168.947,169.1134,3385.0
2020-08-18 12:10:00,182.88,182.97,182.79,182.84,2940.0,169.0857,169.1689,169.0025,169.0487,2940.0
2020-08-18 12:15:00,182.84,182.94,182.76,182.87,5862.0,169.0487,169.1412,168.9747,169.0764,5862.0
2020-08-18 12:20:00,182.89,183.01,182.87,182.91,3303.0,169.0949,169.2059,169.0764,169.1134,3303.0
2020-08-18 12:25:00,182.86,182.86,182.43,182.61,8091.0,169.0672,169.0672,168.6696,168.8361,8091.0
2020-08-18 12:30:00,182.64,182.69,182.48,182.55,7614.0,168.8638,168.91,168.7159,168.7806,7614.0
2020-08-18 12:35:00,182.55,183.02,182.55,183.02,10543.0,168.7806,169.2151,168.7806,169.2151,10543.0
2020-08-18 12:40:00,183.08,183.18,182.98,183.06,7232.0,169.2706,169.3631,169.1781,169.2521,7232.0
2020-08-18 12:45:00,183.0,183.45,182.99,183.27,8274.0,169.1966,169.6127,169.1874,169.4463,8274.0
2020-08-18 12:50:00,183.26,183.47,183.25,183.31,1794.0,169.437,169.6312,169.4278,169.4833,1794.0
2020-08-18 12:55:00,183.32,183.32,183.2,183.32,3464.0,169.4925,169.4925,169.3816,169.4925,3464.0
2020-08-18 13:00:00,183.34,183.52,183.3,183.51,5525.0,169.511,169.6774,169.474,169.6682,5525.0
2020-08-18 13:05:00,183.43,183.48,183.22,183.39,3944.0,169.5942,169.6404,169.4,169.5572,3944.0
2020-08-18 13:10:00,183.39,183.49,183.17,183.22,4650.0,169.5572,169.6497,169.3538,169.4,4650.0
2020-08-18 13:15:00,183.22,183.47,183.16,183.35,7252.0,169.4,169.6312,169.3446,169.5202,7252.0
2020-08-18 13:20:00,183.35,183.42,183.28,183.39,4877.0,169.5202,169.585,169.4555,169.5572,4877.0
2020-08-18 13:25:00,183.36,183.36,183.18,183.2,2417.0,169.5295,169.5295,169.3631,169.3816,2417.0
2020-08-18 13:30:00,183.16,183.3,183.08,183.3,3646.0,169.3446,169.474,169.2706,169.474,3646.0
2020-08-18 13:35:00,183.27,183.3,183.03,183.06,6674.0,169.4463,169.474,169.2244,169.2521,6674.0
2020-08-18 13:40:00,183.0,183.01,182.72,182.75,5757.0,169.1966,169.2059,168.9378,168.9655,5757.0
2020-08-18 13:45:00,182.78,183.03,182.78,183.03,2813.0,168.9932,169.2244,168.9932,169.2244,2813.0
2020-08-18 13:50:00,183.04,183.05,182.91,182.92,3535.0,169.2336,169.2429,169.1134,169.1227,3535.0
2020-08-18 13:55:00,182.96,183.03,182.92,183.0,1724.0,169.1597,169.2244,169.1227,169.1966,1724.0
2020-08-18 14:00:00,182.97,183.23,182.96,183.17,6081.0,169.1689,169.4093,169.1597,169.3538,6081.0
2020-08-18 14:05:00,183.14,183.18,182.94,183.06,5000.0,169.3261,169.3631,169.1412,169.2521,5000.0
2020-08-18 14:10:00,183.06,183.16,182.81,182.81,3137.0,169.2521,169.3446,169.021,169.021,3137.0
2020-08-18 14:15:00,182.67,182.73,182.51,182.57,2396.0,168.8915,168.947,168.7436,168.7991,2396.0
2020-08-18 14:20:00,182.51,182.58,182.36,182.52,2781.0,168.7436,168.8083,168.6049,168.7528,2781.0
2020-08-18 14:25:00,182.59,182.59,182.37,182.41,4306.0,168.8176,168.8176,168.6142,168.6511,4306.0
2020-08-18 14:30:00,182.41,182.41,182.24,182.31,5413.0,168.6511,168.6511,168.494,168.5587,5413.0
2020-08-18 14:35:00,182.26,182.29,182.0,182.16,8458.0,168.5125,168.5402,168.2721,168.42,8458.0
2020-08-18 14:40:00,182.15,182.4,182.14,182.24,5476.0,168.4108,168.6419,168.4015,168.494,5476.0
2020-08-18 14:45:00,182.33,182.45,182.25,182.35,3368.0,168.5772,168.6881,168.5032,168.5957,3368.0
2020-08-18 14:50:00,182.3,182.33,182.07,182.23,4611.0,168.5494,168.5772,168.3368,168.4847,4611.0
2020-08-18 14:55:00,182.24,182.31,182.07,182.19,3304.0,168.494,168.5587,168.3368,168.4477,3304.0
2020-08-18 15:00:00,182.16,182.37,182.09,182.28,4728.0,168.42,168.6142,168.3553,168.5309,4728.0
2020-08-18 15:05:00,182.26,182.35,182.18,182.35,3675.0,168.5125,168.5957,168.4385,168.5957,3675.0
2020-08-18 15:10:00,182.4,182.41,182.17,182.41,5958.0,168.6419,168.6511,168.4292,168.6511,5958.0
2020-08-18 15:15:00,182.42,182.42,182.05,182.17,6846.0,168.6604,168.6604,168.3183,168.4292,6846.0
2020-08-18 15:20:00,182.18,182.48,182.18,182.22,5532.0,168.4385,168.7159,168.4385,168.4755,5532.0
2020-08-18 15:25:00,182.14,182.23,182.08,182.22,5374.0,168.4015,168.4847,168.346,168.4755,5374.0
2020-08-18 15:30:00,182.21,182.38,182.02,182.14,8138.0,168.4662,168.6234,168.2906,168.4015,8138.0
2020-08-18 15:35:00,182.13,182.14,181.98,182.03,11962.0,168.3923,168.4015,168.2536,168.2998,11962.0
2020-08-18 15:40:00,182.06,182.17,181.98,182.07,10644.0,168.3275,168.4292,168.2536,168.3368,10644.0
2020-08-18 15:45:00,182.06,182.22,182.0,182.03,13440.0,168.3275,168.4755,168.2721,168.2998,13440.0
2020-08-18 15:50:00,182.0,182.05,181.82,181.87,13341.0,168.2721,168.3183,168.1056,168.1519,13341.0
2020-08-18 15:55:00,181.86,181.95,181.63,181.84,45643.0,168.1426,168.2258,167.93,168.1241,45643.0
2020-08-19 09:30:00,182.41,182.48,181.2,181.21,20281.0,168.6511,168.7159,167.5324,167.5417,20281.0
2020-08-19 09:35:00,181.37,182.86,181.23,182.67,7711.0,167.6896,169.0672,167.5601,168.8915,7711.0
2020-08-19 09:40:00,182.79,183.3,182.35,182.9,140816.0,169.0025,169.474,168.5957,169.1042,140816.0
2020-08-19 09:45:00,182.9,183.5,182.75,183.07,42354.0,169.1042,169.6589,168.9655,169.2614,42354.0
2020-08-19 09:50:00,183.0,183.22,182.86,183.15,7088.0,169.1966,169.4,169.0672,169.3353,7088.0
2020-08-19 09:55:00,182.94,183.22,182.65,182.75,20829.0,169.1412,169.4,168.873,168.9655,20829.0
2020-08-19 10:00:00,182.93,183.32,182.79,183.29,25820.0,169.1319,169.4925,169.0025,169.4648,25820.0
2020-08-19 10:05:00,183.27,183.35,182.71,182.97,10918.0,169.4463,169.5202,168.9285,169.1689,10918.0
2020-08-19 10:10:00,182.97,183.07,182.67,182.99,25626.0,169.1689,169.2614,168.8915,169.1874,25626.0
2020-08-19 10:15:00,183.08,183.15,182.65,182.65,14048.0,169.2706,169.3353,168.873,168.873,14048.0
2020-08-19 10:20:00,182.68,182.88,182.19,182.88,17948.0,168.9008,169.0857,168.4477,169.0857,17948.0
2020-08-19 10:25:00,182.66,182.9,182.4,182.4,31751.0,168.8823,169.1042,168.6419,168.6419,31751.0
2020-08-19 10:30:00,182.43,182.86,182.4,182.8,36506.0,168.6696,169.0672,168.6419,169.0117,36506.0
2020-08-19 10:35:00,182.82,183.21,182.7,182.89,38288.0,169.0302,169.3908,168.9193,169.0949,38288.0
2020-08-19 10:40:00,182.81,183.03,182.81,182.91,3657.0,169.021,169.2244,169.021,169.1134,3657.0
2020-08-19 10:45:00,182.91,183.25,182.73,182.74,9037.0,169.1134,169.4278,168.947,168.9562,9037.0
2020-08-19 10:50:00,182.72,182.72,182.35,182.59,6691.0,168.9378,168.9378,168.5957,168.8176,6691.0
2020-08-19 10:55:00,182.54,182.8,182.48,182.77,4204.0,168.7713,169.0117,168.7159,168.984,4204.0
2020-08-19 11:00:00,182.81,183.0,182.54,182.68,4100.0,169.021,169.1966,168.7713,168.9008,4100.0
2020-08-19 11:05:00,182.68,182.68,181.8,181.96,21409.0,168.9008,168.9008,168.0872,168.2351,21409.0
2020-08-19 11:10:00,182.0,182.36,182.0,182.14,12610.0,168.2721,168.6049,168.2721,168.4015,12610.0
2020-08-19 11:15:00,182.21,182.42,182.02,182.02,6188.0,168.4662,168.6604,168.2906,168.2906,6188.0
2020-08-19 11:20:00,182.21,182.34,182.09,182.19,8573.0,168.4662,168.5864,168.3553,168.4477,8573.0
2020-08-19 11:25:00,182.24,182.71,182.23,182.71,14596.0,168.494,168.9285,168.4847,168.9285,14596.0
2020-08-19 11:30:00,182.55,182.94,182.51,182.67,18977.0,168.7806,169.1412,168.7436,168.8915,18977.0
2020-08-19 11:35:00,182.67,182.88,182.34,182.56,10132.0,168.8915,169.0857,168.5864,168.7898,10132.0
2020-08-19 11:40:00,182.56,182.75,182.26,182.56,6800.0,168.7898,168.9655,168.5125,168.7898,6800.0
2020-08-19 11:45:00,182.55,182.55,182.17,182.17,3040.0,168.7806,168.7806,168.4292,168.4292,3040.0
2020-08-19 11:50:00,182.09,182.09,181.87,181.9,2683.0,168.3553,168.3553,168.1519,168.1796,2683.0
2020-08-19 11:55:00,181.97,181.97,181.77,181.77,3249.0,168.2443,168.2443,168.0594,168.0594,3249.0
2020-08-19 12:00:00,181.81,182.01,181.8,181.81,8454.0,168.0964,168.2813,168.0872,168.0964,8454.0
2020-08-19 12:05:00,181.89,182.26,181.84,181.9,12011.0,168.1704,168.5125,168.1241,168.1796,12011.0
2020-08-19 12:10:00,182.0,182.27,181.75,181.95,26076.0,168.2721,168.5217,168.0409,168.2258,26076.0
2020-08-19 12:15:00,181.97,181.97,181.67,181.67,4350.0,168.2443,168.2443,167.967,167.967,4350.0
2020-08-19 12:20:00,181.67,182.43,181.67,182.18,40056.0,167.967,168.6696,167.967,168.4385,40056.0
2020-08-19 12:25:00,182.23,182.37,182.17,182.36,4521.0,168.4847,168.6142,168.4292,168.6049,4521.0
2020-08-19 12:30:00,182.28,182.34,182.24,182.26,3805.0,168.5309,168.5864,168.494,168.5125,3805.0
2020-08-19 12:35:00,182.21,182.21,182.06,182.06,3637.0,168.4662,168.4662,168.3275,168.3275,3637.0
2020-08-19 12:40:00,182.02,182.14,181.83,181.97,33598.0,168.2906,168.4015,168.1149,168.2443,33598.0
2020-08-19 12:45:00,181.94,182.03,181.62,181.67,27700.0,168.2166,168.2998,167.9207,167.967,27700.0
2020-08-19 12:50:00,181.72,181.93,181.6,181.86,14888.0,168.0132,168.2073,167.9022,168.1426,14888.0
2020-08-19 12:55:00,181.85,182.03,181.74,181.76,9947.0,168.1334,168.2998,168.0317,168.0502,9947.0
2020-08-19 13:00:00,181.79,181.86,181.78,181.8,4593.0,168.0779,168.1426,168.0687,168.0872,4593.0
2020-08-19 13:05:00,181.81,181.87,181.81,181.86,2001.0,168.0964,168.1519,168.0964,168.1426,2001.0
2020-08-19 13:10:00,181.86,181.88,181.67,181.73,4678.0,168.1426,168.1611,167.967,168.0224,4678.0
2020-08-19 13:15:00,181.73,181.8,181.7,181.8,1101.0,168.0224,168.0872,167.9947,168.0872,1101.0
2020-08-19 13:20:00,181.76,181.84,181.73,181.76,4833.0,168.0502,168.1241,168.0224,168.0502,4833.0
2020-08-19 13:25:00,181.72,181.76,181.48,181.49,4847.0,168.0132,168.0502,167.7913,167.8005,4847.0
2020-08-19 13:30:00,181.53,181.59,181.41,181.59,5024.0,167.8375,167.893,167.7266,167.893,5024.0
2020-08-19 13:35:00,181.5,181.71,181.5,181.61,3105.0,167.8098,168.0039,167.8098,167.9115,3105.0
2020-08-19 13:40:00,181.59,182.03,181.59,181.93,18651.0,167.893,168.2998,167.893,168.2073,18651.0
2020-08-19 13:45:00,181.97,182.17,181.97,182.17,1442.0,168.2443,168.4292,168.2443,168.4292,1442.0
2020-08-19 13:50:00,182.18,182.62,182.12,182.62,5632.0,168.4385,168.8453,168.383,168.8453,5632.0
2020-08-19 13:55:00,182.6,182.66,182.25,182.25,5319.0,168.8268,168.8823,168.5032,168.5032,5319.0
2020-08-19 14:00:00,182.24,182.44,182.22,182.44,1583.0,168.494,168.6789,168.4755,168.6789,1583.0
2020-08-19 14:05:00,182.44,182.44,182.08,182.34,4551.0,168.6789,168.6789,168.346,168.5864,4551.0
2020-08-19 14:10:00,182.31,182.31,182.06,182.07,7459.0,168.5587,168.5587,168.3275,168.3368,7459.0
2020-08-19 14:15:00,182.06,182.06,181.83,181.99,6311.0,168.3275,168.3275,168.1149,168.2628,6311.0
2020-08-19 14:20:00,181.94,182.35,181.94,182.22,9262.0,168.2166,168.5957,168.2166,168.4755,9262.0
2020-08-19 14:25:00,182.32,182.4,181.98,182.09,6004.0,168.5679,168.6419,168.2536,168.3553,6004.0
2020-08-19 14:30:00,182.08,182.21,181.84,182.05,7986.0,168.346,168.4662,168.1241,168.3183,7986.0
2020-08-19 14:35:00,182.14,182.16,181.77,182.02,11008.0,168.4015,168.42,168.0594,168.2906,11008.0
2020-08-19 14:40:00,182.04,182.27,181.98,182.16,8115.0,168.309,168.5217,168.2536,168.42,8115.0
2020-08-19 14:45:00,182.24,182.37,182.24,182.34,2014.0,168.494,168.6142,168.494,168.5864,2014.0
2020-08-19 14:50:00,182.42,182.59,182.34,182.48,4401.0,168.6604,168.8176,168.5864,168.7159,4401.0
2020-08-19 14:55:00,182.6,182.64,182.54,182.58,4390.0,168.8268,168.8638,168.7713,168.8083,4390.0
2020-08-19 15:00:00,182.55,182.76,182.42,182.62,13510.0,168.7806,168.9747,168.6604,168.8453,13510.0
2020-08-19 15:05:00,182.62,182.75,182.61,182.62,4031.0,168.8453,168.9655,168.8361,168.8453,4031.0
2020-08-19 15:10:00,182.59,182.93,182.47,182.51,37647.0,168.8176,169.1319,168.7066,168.7436,37647.0
2020-08-19 15:15:00,182.53,182.77,182.49,182.58,19711.0,168.7621,168.984,168.7251,168.8083,19711.0
2020-08-19 15:20:00,182.59,182.59,182.32,182.39,9789.0,168.8176,168.8176,168.5679,168.6326,9789.0
2020-08-19 15:25:00,182.42,182.57,182.08,182.18,9187.0,168.6604,168.7991,168.346,168.4385,9187.0
2020-08-19 15:30:00,182.23,182.24,181.95,181.96,9101.0,168.4847,168.494,168.2258,168.2351,9101.0
2020-08-19 15:35:00,182.02,182.09,181.86,181.87,10403.0,168.2906,168.3553,168.1426,168.1519,10403.0
2020-08-19 15:40:00,181.81,181.98,181.61,181.9,13136.0,168.0964,168.2536,167.9115,168.1796,13136.0
2020-08-19 15:45:00,181.88,181.9,181.34,181.38,19373.0,168.1611,168.1796,167.6618,167.6988,19373.0
2020-08-19 15:50:00,181.38,181.77,181.25,181.69,35034.0,167.6988,168.0594,167.5786,167.9854,35034.0
2020-08-19 15:55:00,181.66,181.71,181.03,181.24,67334.0,167.9577,168.0039,167.3752,167.5694,67334.0
2020-08-20 09:30:00,180.05,180.14,179.08,179.1,33461.0,166.4692,166.5524,165.5723,165.5908,33461.0
2020-08-20 09:35:00,179.39,179.89,179.18,179.47,10506.0,165.8589,166.3212,165.6648,165.9329,10506.0
2020-08-20 09:40:00,179.16,179.5,178.91,178.97,10052.0,165.6463,165.9606,165.4151,165.4706,10052.0
2020-08-20 09:45:00,178.8,179.04,178.19,178.51,11553.0,165.3134,165.5353,164.7494,165.0453,11553.0
2020-08-20 09:50:00,178.53,178.88,178.22,178.65,11852.0,165.0638,165.3874,164.7772,165.1748,11852.0
2020-08-20 09:55:00,178.55,179.14,178.4,179.08,5005.0,165.0823,165.6278,164.9436,165.5723,5005.0
2020-08-20 10:00:00,179.15,179.42,178.98,179.26,7636.0,165.637,165.8867,165.4799,165.7387,7636.0
2020-08-20 10:05:00,179.25,180.09,179.15,180.03,15050.0,165.7295,166.5061,165.637,166.4507,15050.0
2020-08-20 10:10:00,179.88,180.14,179.79,179.84,4068.0,166.312,166.5524,166.2288,166.275,4068.0
2020-08-20 10:15:00,179.81,180.37,179.8,180.33,5048.0,166.2473,166.765,166.238,166.728,5048.0
2020-08-20 10:20:00,180.47,180.52,179.91,180.0,6173.0,166.8575,166.9037,166.3397,166.4229,6173.0
2020-08-20 10:25:00,180.04,180.27,179.84,180.08,3263.0,166.4599,166.6726,166.275,166.4969,3263.0
2020-08-20 10:30:00,180.14,180.2,179.61,179.78,12560.0,166.5524,166.6078,166.0623,166.2195,12560.0
2020-08-20 10:35:00,179.78,179.97,179.59,179.67,6343.0,166.2195,166.3952,166.0438,166.1178,6343.0
2020-08-20 10:40:00,179.62,179.77,179.53,179.6,6826.0,166.0716,166.2103,165.9884,166.0531,6826.0
2020-08-20 10:45:00,179.58,179.81,179.41,179.79,6212.0,166.0346,166.2473,165.8774,166.2288,6212.0
2020-08-20 10:50:00,179.84,180.11,179.66,179.98,14100.0,166.275,166.5246,166.1086,166.4044,14100.0
2020-08-20 10:55:00,180.09,180.09,179.49,179.68,7439.0,166.5061,166.5061,165.9514,166.1271,7439.0
2020-08-20 11:00:00,179.66,179.8,179.4,179.46,4736.0,166.1086,166.238,165.8682,165.9237,4736.0
2020-08-20 11:05:00,179.55,179.74,179.43,179.48,4073.0,166.0069,166.1825,165.8959,165.9421,4073.0
2020-08-20 11:10:00,179.5,179.88,179.5,179.81,1269.0,165.9606,166.312,165.9606,166.2473,1269.0
2020-08-20 11:15:00,179.88,180.0,179.73,179.75,3007.0,166.312,166.4229,166.1733,166.1918,3007.0
2020-08-20 11:20:00,179.66,179.75,179.5,179.51,1911.0,166.1086,166.1918,165.9606,165.9699,1911.0
2020-08-20 11:25:00,179.54,179.71,179.47,179.65,2947.0,165.9976,166.1548,165.9329,166.0993,2947.0
2020-08-20 11:30:00,179.51,179.63,179.41,179.55,4881.0,165.9699,166.0808,165.8774,166.0069,4881.0
2020-08-20 11:35:00,179.52,179.68,179.23,179.28,6860.0,165.9791,166.1271,165.711,165.7572,6860.0
2020-08-20 11:40:00,179.27,179.5,179.27,179.44,5446.0,165.748,165.9606,165.748,165.9052,5446.0
2020-08-20 11:45:00,179.42,179.82,179.42,179.73,2046.0,165.8867,166.2565,165.8867,166.1733,2046.0
2020-08-20 11:50:00,179.7,179.89,179.57,179.7,4138.0,166.1456,166.3212,166.0254,166.1456,4138.0
2020-08-20 11:55:00,179.69,179.8,179.55,179.59,2980.0,166.1363,166.238,166.0069,166.0438,2980.0
2020-08-20 12:00:00,179.62,179.82,179.6,179.75,5126.0,166.0716,166.2565,166.0531,166.1918,5126.0
2020-08-20 12:05:00,179.71,179.88,179.65,179.81,4244.0,166.1548,166.312,166.0993,166.2473,4244.0
2020-08-20 12:10:00,179.72,179.82,179.72,179.81,5023.0,166.164,166.2565,166.164,166.2473,5023.0
2020-08-20 12:15:00,179.81,179.94,179.7,179.7,3471.0,166.2473,166.3674,166.1456,166.1456,3471.0
2020-08-20 12:20:00,179.77,179.94,179.72,179.9,3498.0,166.2103,166.3674,166.164,166.3305,3498.0
2020-08-20 12:25:00,179.92,179.95,179.7,179.78,3652.0,166.349,166.3767,166.1456,166.2195,3652.0
2020-08-20 12:30:00,179.78,179.9,179.25,179.46,15672.0,166.2195,166.3305,165.7295,165.9237,15672.0
2020-08-20 12:35:00,179.43,179.45,179.29,179.31,3270.0,165.8959,165.9144,165.7665,165.785,3270.0
2020-08-20 12:40:00,179.38,179.39,179.2,179.31,3940.0,165.8497,165.8589,165.6833,165.785,3940.0
2020-08-20 12:45:00,179.37,179.46,179.16,179.28,3161.0,165.8404,165.9237,165.6463,165.7572,3161.0
2020-08-20 12:50:00,179.33,179.37,179.01,179.07,5471.0,165.8035,165.8404,165.5076,165.5631,5471.0
2020-08-20 12:55:00,179.08,179.18,179.06,179.13,6865.0,165.5723,165.6648,165.5538,165.6185,6865.0
2020-08-20 13:00:00,179.13,179.22,179.11,179.12,2130.0,165.6185,165.7018,165.6001,165.6093,2130.0
2020-08-20 13:05:00,179.09,179.12,178.59,178.67,10873.0,165.5816,165.6093,165.1193,165.1932,10873.0
2020-08-20 13:10:00,178.64,178.75,178.51,178.72,3132.0,165.1655,165.2672,165.0453,165.2395,3132.0
2020-08-20 13:15:00,178.66,178.82,178.64,178.75,3484.0,165.184,165.3319,165.1655,165.2672,3484.0
2020-08-20 13:20:00,178.73,179.01,178.61,178.86,6034.0,165.2487,165.5076,165.1378,165.3689,6034.0
2020-08-20 13:25:00,178.84,178.93,178.81,178.81,2204.0,165.3504,165.4336,165.3227,165.3227,2204.0
2020-08-20 13:30:00,178.82,179.18,178.82,179.13,6779.0,165.3319,165.6648,165.3319,165.6185,6779.0
2020-08-20 13:35:00,179.13,179.26,178.89,178.92,10144.0,165.6185,165.7387,165.3966,165.4244,10144.0
2020-08-20 13:40:00,178.93,178.97,178.89,178.93,2181.0,165.4336,165.4706,165.3966,165.4336,2181.0
2020-08-20 13:45:00,178.94,178.99,178.75,178.98,7805.0,165.4429,165.4891,165.2672,165.4799,7805.0
2020-08-20 13:50:00,178.98,179.0,178.87,178.89,5424.0,165.4799,165.4984,165.3782,165.3966,5424.0
2020-08-20 13:55:00,178.89,178.9,178.75,178.8,4984.0,165.3966,165.4059,165.2672,165.3134,4984.0
2020-08-20 14:00:00,178.8,179.0,178.8,178.91,3058.0,165.3134,165.4984,165.3134,165.4151,3058.0
2020-08-20 14:05:00,178.87,178.99,178.81,178.9,10979.0,165.3782,165.4891,165.3227,165.4059,10979.0
2020-08-20 14:10:00,178.91,178.92,178.79,178.92,3113.0,165.4151,165.4244,165.3042,165.4244,3113.0
2020-08-20 14:15:00,178.9,178.95,178.87,178.95,3004.0,165.4059,165.4521,165.3782,165.4521,3004.0
2020-08-20 14:20:00,178.95,179.0,178.67,178.84,8710.0,165.4521,165.4984,165.1932,165.3504,8710.0
2020-08-20 14:25:00,178.82,178.99,178.77,178.77,10505.0,165.3319,165.4891,165.2857,165.2857,10505.0
2020-08-20 14:30:00,178.75,178.78,178.58,178.69,20967.0,165.2672,165.2949,165.11,165.2117,20967.0
2020-08-20 14:35:00,178.71,178.95,178.69,178.83,9590.0,165.2302,165.4521,165.2117,165.3412,9590.0
2020-08-20 14:40:00,178.89,178.93,178.8,178.88,3470.0,165.3966,165.4336,165.3134,165.3874,3470.0
2020-08-20 14:45:00,178.82,178.95,178.75,178.87,10346.0,165.3319,165.4521,165.2672,165.3782,10346.0
2020-08-20 14:50:00,178.9,179.02,178.9,178.95,22197.0,165.4059,165.5168,165.4059,165.4521,22197.0
2020-08-20 14:55:00,178.97,178.99,178.8,178.82,13121.0,165.4706,165.4891,165.3134,165.3319,13121.0
2020-08-20 15:00:00,178.84,178.99,178.45,178.48,27529.0,165.3504,165.4891,164.9898,165.0176,27529.0
2020-08-20 15:05:00,178.47,178.53,178.4,178.47,33388.0,165.0083,165.0638,164.9436,165.0083,33388.0
2020-08-20 15:10:00,178.46,178.6,178.4,178.5,13292.0,164.9991,165.1285,164.9436,165.0361,13292.0
2020-08-20 15:15:00,178.5,178.64,178.45,178.45,10529.0,165.0361,165.1655,164.9898,164.9898,10529.0
2020-08-20 15:20:00,178.5,178.54,178.19,178.2,10334.0,165.0361,165.073,164.7494,164.7587,10334.0
2020-08-20 15:25:00,178.2,178.2,177.84,177.85,17994.0,164.7587,164.7587,164.4258,164.4351,17994.0
2020-08-20 15:30:00,177.84,177.84,177.45,177.45,28732.0,164.4258,164.4258,164.0653,164.0653,28732.0
2020-08-20 15:35:00,177.47,177.95,177.46,177.95,37021.0,164.0838,164.5276,164.0745,164.5276,37021.0
2020-08-20 15:40:00,177.93,178.31,177.88,178.26,25658.0,164.5091,164.8604,164.4628,164.8142,25658.0
2020-08-20 15:45:00,178.25,178.64,178.17,178.5,38123.0,164.8049,165.1655,164.731,165.0361,38123.0
2020-08-20 15:50:00,178.5,178.5,178.02,178.13,42352.0,165.0361,165.0361,164.5923,164.694,42352.0
2020-08-20 15:55:00,178.18,178.4,177.99,178.01,68206.0,164.7402,164.9436,164.5645,164.583,68206.0
2020-08-21 09:30:00,178.57,178.93,177.34,178.36,74073.0,165.1008,165.4336,163.9636,164.9066,74073.0
2020-08-21 09:35:00,178.33,178.85,177.92,178.73,14950.0,164.8789,165.3597,164.4998,165.2487,14950.0
2020-08-21 09:40:00,178.8,179.13,178.3,179.13,6484.0,165.3134,165.6185,164.8512,165.6185,6484.0
2020-08-21 09:45:00,179.37,180.5,179.28,180.18,12566.0,165.8404,166.8852,165.7572,166.5893,12566.0
2020-08-21 09:50:00,180.08,180.44,179.93,180.32,5792.0,166.4969,166.8297,166.3582,166.7188,5792.0
2020-08-21 09:55:00,180.27,180.35,180.03,180.09,6806.0,166.6726,166.7465,166.4507,166.5061,6806.0
2020-08-21 10:00:00,180.19,180.34,180.01,180.08,4621.0,166.5986,166.7373,166.4322,166.4969,4621.0
2020-08-21 10:05:00,179.96,180.03,179.74,179.93,7604.0,166.3859,166.4507,166.1825,166.3582,7604.0
2020-08-21 10:10:00,179.95,180.0,179.44,179.61,14705.0,166.3767,166.4229,165.9052,166.0623,14705.0
2020-08-21 10:15:00,179.6,179.88,179.6,179.74,8946.0,166.0531,166.312,166.0531,166.1825,8946.0
2020-08-21 10:20:00,179.67,179.67,179.13,179.15,9280.0,166.1178,166.1178,165.6185,165.637,9280.0
2020-08-21 10:25:00,179.09,179.18,178.65,178.69,7187.0,165.5816,165.6648,165.1748,165.2117,7187.0
2020-08-21 10:30:00,178.58,178.94,178.4,178.79,10353.0,165.11,165.4429,164.9436,165.3042,10353.0
2020-08-21 10:35:00,178.89,179.09,178.78,178.78,7399.0,165.3966,165.5816,165.2949,165.2949,7399.0
2020-08-21 10:40:00,178.83,178.83,178.55,178.65,4838.0,165.3412,165.3412,165.0823,165.1748,4838.0
2020-08-21 10:45:00,178.61,178.8,178.3,178.8,9200.0,165.1378,165.3134,164.8512,165.3134,9200.0
2020-08-21 10:50:00,178.82,179.06,178.69,179.01,4073.0,165.3319,165.5538,165.2117,165.5076,4073.0
2020-08-21 10:55:00,179.05,179.14,178.75,178.82,6608.0,165.5446,165.6278,165.2672,165.3319,6608.0
2020-08-21 11:00:00,178.82,178.82,178.54,178.58,5938.0,165.3319,165.3319,165.073,165.11,5938.0
2020-08-21 11:05:00,178.77,179.01,178.77,178.87,3482.0,165.2857,165.5076,165.2857,165.3782,3482.0
2020-08-21 11:10:00,178.94,179.05,178.85,178.88,5422.0,165.4429,165.5446,165.3597,165.3874,5422.0
2020-08-21 11:15:00,178.83,178.86,178.5,178.5,4640.0,165.3412,165.3689,165.0361,165.0361,4640.0
2020-08-21 11:20:00,178.45,178.91,178.43,178.66,4380.0,164.9898,165.4151,164.9713,165.184,4380.0
2020-08-21 11:25:00,178.65,178.76,178.46,178.71,4656.0,165.1748,165.2765,164.9991,165.2302,4656.0
2020-08-21 11:30:00,178.71,179.1,178.71,179.07,10126.0,165.2302,165.5908,165.2302,165.5631,10126.0
2020-08-21 11:35:00,179.06,179.06,178.63,178.73,2309.0,165.5538,165.5538,165.1563,165.2487,2309.0
2020-08-21 11:40:00,178.81,178.81,178.6,178.64,7748.0,165.3227,165.3227,165.1285,165.1655,7748.0
2020-08-21 11:45:00,178.57,178.85,178.5,178.61,3433.0,165.1008,165.3597,165.0361,165.1378,3433.0
2020-08-21 11:50:00,178.58,178.74,178.57,178.7,1943.0,165.11,165.258,165.1008,165.221,1943.0
2020-08-21 11:55:00,178.67,178.79,178.55,178.76,2692.0,165.1932,165.3042,165.0823,165.2765,2692.0
2020-08-21 12:00:00,178.74,178.8,178.61,178.65,4835.0,165.258,165.3134,165.1378,165.1748,4835.0
2020-08-21 12:05:00,178.72,178.82,178.72,178.82,1693.0,165.2395,165.3319,165.2395,165.3319,1693.0
2020-08-21 12:10:00,178.81,179.22,178.81,179.12,3347.0,165.3227,165.7018,165.3227,165.6093,3347.0
2020-08-21 12:15:00,179.13,179.24,179.09,179.16,9522.0,165.6185,165.7202,165.5816,165.6463,9522.0
2020-08-21 12:20:00,179.14,179.18,179.05,179.14,4503.0,165.6278,165.6648,165.5446,165.6278,4503.0
2020-08-21 12:25:00,179.15,179.15,178.87,179.01,5761.0,165.637,165.637,165.3782,165.5076,5761.0
2020-08-21 12:30:00,179.0,179.0,178.86,178.92,1686.0,165.4984,165.4984,165.3689,165.4244,1686.0
2020-08-21 12:35:00,178.97,179.0,178.92,178.99,1614.0,165.4706,165.4984,165.4244,165.4891,1614.0
2020-08-21 12:40:00,179.04,179.1,178.94,179.09,8734.0,165.5353,165.5908,165.4429,165.5816,8734.0
2020-08-21 12:45:00,179.1,179.11,178.99,179.01,2620.0,165.5908,165.6001,165.4891,165.5076,2620.0
2020-08-21 12:50:00,178.94,179.05,178.82,179.05,6244.0,165.4429,165.5446,165.3319,165.5446,6244.0
2020-08-21 12:55:00,179.09,179.14,178.82,178.84,3547.0,165.5816,165.6278,165.3319,165.3504,3547.0
2020-08-21 13:00:00,178.94,179.14,178.94,179.09,4295.0,165.4429,165.6278,165.4429,165.5816,4295.0
2020-08-21 13:05:00,179.13,179.13,178.98,178.98,2037.0,165.6185,165.6185,165.4799,165.4799,2037.0
2020-08-21 13:10:00,178.92,179.17,178.89,179.17,3372.0,165.4244,165.6555,165.3966,165.6555,3372.0
2020-08-21 13:15:00,179.17,179.32,179.13,179.21,6546.0,165.6555,165.7942,165.6185,165.6925,6546.0
2020-08-21 13:20:00,179.1,179.22,179.05,179.17,2663.0,165.5908,165.7018,165.5446,165.6555,2663.0
2020-08-21 13:25:00,179.12,179.12,179.03,179.08,2234.0,165.6093,165.6093,165.5261,165.5723,2234.0
2020-08-21 13:30:00,179.09,179.21,179.09,179.16,8365.0,165.5816,165.6925,165.5816,165.6463,8365.0
2020-08-21 13:35:00,179.17,179.28,179.15,179.22,8318.0,165.6555,165.7572,165.637,165.7018,8318.0
2020-08-21 13:40:00,179.24,179.28,179.09,179.17,7351.0,165.7202,165.7572,165.5816,165.6555,7351.0
2020-08-21 13:45:00,179.19,179.25,179.15,179.19,6286.0,165.674,165.7295,165.637,165.674,6286.0
2020-08-21 13:50:00,179.18,179.25,179.1,179.21,7437.0,165.6648,165.7295,165.5908,165.6925,7437.0
2020-08-21 13:55:00,179.21,179.25,179.09,179.16,10849.0,165.6925,165.7295,165.5816,165.6463,10849.0
2020-08-21 14:00:00,179.16,179.16,178.86,178.88,6441.0,165.6463,165.6463,165.3689,165.3874,6441.0
2020-08-21 14:05:00,178.86,179.07,178.86,179.03,2620.0,165.3689,165.5631,165.3689,165.5261,2620.0
2020-08-21 14:10:00,179.07,179.12,178.88,178.93,6004.0,165.5631,165.6093,165.3874,165.4336,6004.0
2020-08-21 14:15:00,179.03,179.08,178.85,178.9,6384.0,165.5261,165.5723,165.3597,165.4059,6384.0
2020-08-21 14:20:00,178.91,179.09,178.91,178.98,6972.0,165.4151,165.5816,165.4151,165.4799,6972.0
2020-08-21 14:25:00,179.03,179.04,178.8,178.99,8642.0,165.5261,165.5353,165.3134,165.4891,8642.0
2020-08-21 14:30:00,178.98,179.16,178.98,179.15,5201.0,165.4799,165.6463,165.4799,165.637,5201.0
2020-08-21 14:35:00,179.13,179.19,178.86,179.0,7696.0,165.6185,165.674,165.3689,165.4984,7696.0
2020-08-21 14:40:00,179.0,179.11,178.93,179.11,6619.0,165.4984,165.6001,165.4336,165.6001,6619.0
2020-08-21 14:45:00,179.1,179.27,179.03,179.12,11050.0,165.5908,165.748,165.5261,165.6093,11050.0
2020-08-21 14:50:00,179.11,179.38,179.08,179.09,7098.0,165.6001,165.8497,165.5723,165.5816,7098.0
2020-08-21 14:55:00,179.09,179.16,179.05,179.12,13456.0,165.5816,165.6463,165.5446,165.6093,13456.0
2020-08-21 15:00:00,179.13,179.14,179.0,179.13,8143.0,165.6185,165.6278,165.4984,165.6185,8143.0
2020-08-21 15:05:00,179.11,179.13,178.98,178.98,13089.0,165.6001,165.6185,165.4799,165.4799,13089.0
2020-08-21 15:10:00,178.97,179.06,178.85,178.97,7528.0,165.4706,165.5538,165.3597,165.4706,7528.0
2020-08-21 15:15:00,178.96,179.08,178.92,179.01,11949.0,165.4614,165.5723,165.4244,165.5076,11949.0
2020-08-21 15:20:00,179.0,179.05,178.91,178.98,10880.0,165.4984,165.5446,165.4151,165.4799,10880.0
2020-08-21 15:25:00,179.0,179.09,178.94,179.04,11661.0,165.4984,165.5816,165.4429,165.5353,11661.0
2020-08-21 15:30:00,179.04,179.2,178.94,179.03,34991.0,165.5353,165.6833,165.4429,165.5261,34991.0
2020-08-21 15:35:00,179.04,179.07,178.87,178.98,12568.0,165.5353,165.5631,165.3782,165.4799,12568.0
2020-08-21 15:40:00,178.96,178.97,178.8,178.82,12578.0,165.4614,165.4706,165.3134,165.3319,12578.0
2020-08-21 15:45:00,178.84,179.04,178.76,178.87,31684.0,165.3504,165.5353,165.2765,165.3782,31684.0
2020-08-21 15:50:00,178.75,178.94,178.51,178.61,31132.0,165.2672,165.4429,165.0453,165.1378,31132.0
2020-08-21 15:55:00,178.64,178.64,178.08,178.3,151606.0,165.1655,165.1655,164.6477,164.8512,151606.0
2020-08-24 09:30:00,179.43,179.74,178.25,178.89,30482.0,165.8959,166.1825,164.8049,165.3966,30482.0
2020-08-24 09:35:00,179.0,179.02,178.32,178.56,6979.0,165.4984,165.5168,164.8696,165.0915,6979.0
2020-08-24 09:40:00,178.5,178.66,178.22,178.49,6737.0,165.0361,165.184,164.7772,165.0268,6737.0
2020-08-24 09:45:00,178.49,178.56,177.57,177.89,10660.0,165.0268,165.0915,164.1762,164.4721,10660.0
2020-08-24 09:50:00,177.92,177.96,177.53,177.69,9974.0,164.4998,164.5368,164.1392,164.2872,9974.0
2020-08-24 09:55:00,177.93,178.23,177.28,177.84,106642.0,164.5091,164.7864,163.9081,164.4258,106642.0
2020-08-24 10:00:00,177.81,178.22,177.56,177.98,20677.0,164.3981,164.7772,164.167,164.5553,20677.0
2020-08-24 10:05:00,178.03,178.25,177.76,177.85,17585.0,164.6015,164.8049,164.3519,164.4351,17585.0
2020-08-24 10:10:00,177.93,178.21,177.63,177.85,36733.0,164.5091,164.7679,164.2317,164.4351,36733.0
2020-08-24 10:15:00,177.91,178.09,177.76,178.09,7982.0,164.4906,164.657,164.3519,164.657,7982.0
2020-08-24 10:20:00,178.17,178.63,177.96,178.63,30660.0,164.731,165.1563,164.5368,165.1563,30660.0
2020-08-24 10:25:00,178.67,178.67,178.35,178.42,4035.0,165.1932,165.1932,164.8974,164.9621,4035.0
2020-08-24 10:30:00,178.59,178.92,178.21,178.21,34259.0,165.1193,165.4244,164.7679,164.7679,34259.0
2020-08-24 10:35:00,178.1,178.87,178.02,178.82,5048.0,164.6662,165.3782,164.5923,165.3319,5048.0
2020-08-24 10:40:00,178.76,179.09,178.61,178.71,7154.0,165.2765,165.5816,165.1378,165.2302,7154.0
2020-08-24 10:45:00,178.93,179.0,178.55,178.69,7343.0,165.4336,165.4984,165.0823,165.2117,7343.0
2020-08-24 10:50:00,178.68,178.9,178.17,178.34,16091.0,165.2025,165.4059,164.731,164.8881,16091.0
2020-08-24 10:55:00,178.46,178.61,178.39,178.52,5708.0,164.9991,165.1378,164.9344,165.0546,5708.0
2020-08-24 11:00:00,178.56,178.7,178.26,178.33,17582.0,165.0915,165.221,164.8142,164.8789,17582.0
2020-08-24 11:05:00,178.21,178.68,178.1,178.56,22586.0,164.7679,165.2025,164.6662,165.0915,22586.0
2020-08-24 11:10:00,178.55,178.67,178.54,178.6,5921.0,165.0823,165.1932,165.073,165.1285,5921.0
2020-08-24 11:15:00,178.57,178.61,178.32,178.47,5859.0,165.1008,165.1378,164.8696,165.0083,5859.0
2020-08-24 11:20:00,178.48,178.54,178.36,178.46,4240.0,165.0176,165.073,164.9066,164.9991,4240.0
2020-08-24 11:25:00,178.45,178.51,178.26,178.38,2358.0,164.9898,165.0453,164.8142,164.9251,2358.0
2020-08-24 11:30:00,178.34,178.45,178.09,178.2,2006.0,164.8881,164.9898,164.657,164.7587,2006.0
2020-08-24 11:35:00,178.12,178.29,177.52,177.64,9043.0,164.6847,164.8419,164.13,164.2409,9043.0
2020-08-24 11:40:00,177.72,177.87,177.63,177.87,8495.0,164.3149,164.4536,164.2317,164.4536,8495.0
2020-08-24 11:45:00,177.82,177.82,177.6,177.71,10464.0,164.4074,164.4074,164.2039,164.3057,10464.0
2020-08-24 11:50:00,177.69,177.77,177.45,177.62,24238.0,164.2872,164.3611,164.0653,164.2224,24238.0
2020-08-24 11:55:00,177.56,177.56,176.86,176.94,20648.0,164.167,164.167,163.5198,163.5937,20648.0
2020-08-24 12:00:00,176.89,176.94,176.7,176.7,7086.0,163.5475,163.5937,163.3718,163.3718,7086.0
2020-08-24 12:05:00,176.65,176.75,176.46,176.68,9005.0,163.3256,163.4181,163.1499,163.3533,9005.0
2020-08-24 12:10:00,176.7,176.7,175.87,176.26,17688.0,163.3718,163.3718,162.6044,162.965,17688.0
2020-08-24 12:15:00,176.29,176.29,175.71,175.96,10158.0,162.9928,162.9928,162.4565,162.6877,10158.0
2020-08-24 12:20:00,176.03,176.33,176.0,176.1,10418.0,162.7524,163.0297,162.7246,162.8171,10418.0
2020-08-24 12:25:00,176.07,176.36,175.95,176.1,7940.0,162.7894,163.0575,162.6784,162.8171,7940.0
2020-08-24 12:30:00,176.1,176.13,175.78,175.95,6250.0,162.8171,162.8448,162.5212,162.6784,6250.0
2020-08-24 12:35:00,175.89,176.14,175.88,176.13,6386.0,162.6229,162.8541,162.6137,162.8448,6386.0
2020-08-24 12:40:00,176.13,176.2,176.02,176.14,14118.0,162.8448,162.9095,162.7431,162.8541,14118.0
2020-08-24 12:45:00,176.2,176.34,176.1,176.19,10589.0,162.9095,163.039,162.8171,162.9003,10589.0
2020-08-24 12:50:00,176.19,176.25,175.74,175.74,11494.0,162.9003,162.9558,162.4842,162.4842,11494.0
2020-08-24 12:55:00,175.77,175.85,175.61,175.67,8150.0,162.512,162.5859,162.3641,162.4195,8150.0
2020-08-24 13:00:00,175.66,176.11,175.66,176.09,15183.0,162.4103,162.8263,162.4103,162.8078,15183.0
2020-08-24 13:05:00,176.12,176.43,176.09,176.43,9475.0,162.8356,163.1222,162.8078,163.1222,9475.0
2020-08-24 13:10:00,176.28,176.84,176.28,176.45,10537.0,162.9835,163.5013,162.9835,163.1407,10537.0
2020-08-24 13:15:00,176.41,176.82,176.39,176.66,4317.0,163.1037,163.4828,163.0852,163.3349,4317.0
2020-08-24 13:20:00,176.67,176.76,176.45,176.58,2719.0,163.3441,163.4273,163.1407,163.2609,2719.0
2020-08-24 13:25:00,176.67,176.9,176.64,176.71,10771.0,163.3441,163.5567,163.3164,163.3811,10771.0
2020-08-24 13:30:00,176.64,176.73,176.55,176.58,3741.0,163.3164,163.3996,163.2331,163.2609,3741.0
2020-08-24 13:35:00,176.63,176.66,176.58,176.66,3610.0,163.3071,163.3349,163.2609,163.3349,3610.0
2020-08-24 13:40:00,176.64,176.77,176.64,176.77,4344.0,163.3164,163.4366,163.3164,163.4366,4344.0
2020-08-24 13:45:00,176.76,176.79,176.45,176.47,7934.0,163.4273,163.455,163.1407,163.1592,7934.0
2020-08-24 13:50:00,176.45,176.56,176.45,176.51,3908.0,163.1407,163.2424,163.1407,163.1962,3908.0
2020-08-24 13:55:00,176.52,176.6,176.45,176.51,4236.0,163.2054,163.2794,163.1407,163.1962,4236.0
2020-08-24 14:00:00,176.54,176.75,176.52,176.74,6214.0,163.2239,163.4181,163.2054,163.4088,6214.0
2020-08-24 14:05:00,176.74,176.79,176.63,176.77,3998.0,163.4088,163.455,163.3071,163.4366,3998.0
2020-08-24 14:10:00,176.76,176.83,176.7,176.7,2838.0,163.4273,163.492,163.3718,163.3718,2838.0
2020-08-24 14:15:00,176.71,176.95,176.71,176.95,3260.0,163.3811,163.603,163.3811,163.603,3260.0
2020-08-24 14:20:00,176.99,177.05,176.77,177.03,5721.0,163.64,163.6954,163.4366,163.6769,5721.0
2020-08-24 14:25:00,177.05,177.25,177.04,177.25,11369.0,163.6954,163.8803,163.6862,163.8803,11369.0
2020-08-24 14:30:00,177.29,177.29,177.15,177.25,5344.0,163.9173,163.9173,163.7879,163.8803,5344.0
2020-08-24 14:35:00,177.26,177.33,177.16,177.25,11472.0,163.8896,163.9543,163.7971,163.8803,11472.0
2020-08-24 14:40:00,177.25,177.27,177.07,177.25,11571.0,163.8803,163.8988,163.7139,163.8803,11571.0
2020-08-24 14:45:00,177.28,177.39,177.22,177.24,7403.0,163.9081,164.0098,163.8526,163.8711,7403.0
2020-08-24 14:50:00,177.22,177.26,176.78,176.97,20556.0,163.8526,163.8896,163.4458,163.6215,20556.0
2020-08-24 14:55:00,176.9,177.07,176.78,176.8,6918.0,163.5567,163.7139,163.4458,163.4643,6918.0
2020-08-24 15:00:00,176.85,177.09,176.85,177.01,7198.0,163.5105,163.7324,163.5105,163.6585,7198.0
2020-08-24 15:05:00,177.05,177.05,176.92,176.97,6403.0,163.6954,163.6954,163.5752,163.6215,6403.0
2020-08-24 15:10:00,176.93,177.25,176.93,177.13,4552.0,163.5845,163.8803,163.5845,163.7694,4552.0
2020-08-24 15:15:00,177.1,177.2,176.98,177.09,7404.0,163.7417,163.8341,163.6307,163.7324,7404.0
2020-08-24 15:20:00,177.07,177.22,177.02,177.21,7034.0,163.7139,163.8526,163.6677,163.8434,7034.0
2020-08-24 15:25:00,177.21,177.32,177.16,177.32,5582.0,163.8434,163.9451,163.7971,163.9451,5582.0
2020-08-24 15:30:00,177.31,177.42,177.27,177.36,6554.0,163.9358,164.0375,163.8988,163.9821,6554.0
2020-08-24 15:35:00,177.37,177.71,177.34,177.58,13010.0,163.9913,164.3057,163.9636,164.1855,13010.0
2020-08-24 15:40:00,177.59,177.72,177.51,177.66,11087.0,164.1947,164.3149,164.1207,164.2594,11087.0
2020-08-24 15:45:00,177.7,177.84,177.64,177.78,13065.0,164.2964,164.4258,164.2409,164.3704,13065.0
2020-08-24 15:50:00,177.89,177.91,177.57,177.67,17778.0,164.4721,164.4906,164.1762,164.2687,17778.0
2020-08-24 15:55:00,177.67,177.73,177.09,177.69,75769.0,164.2687,164.3241,163.7324,164.2872,75769.0
2020-08-25 09:30:00,178.46,178.46,177.0,177.55,20593.0,164.9991,164.9991,163.6492,164.1577,20593.0
2020-08-25 09:35:00,176.85,177.55,176.85,177.35,3861.0,163.5105,164.1577,163.5105,163.9728,3861.0
2020-08-25 09:40:00,177.39,177.44,177.18,177.43,4077.0,164.0098,164.056,163.8156,164.0468,4077.0
2020-08-25 09:45:00,177.59,177.59,177.16,177.16,7641.0,164.1947,164.1947,163.7971,163.7971,7641.0
2020-08-25 09:50:00,177.0,177.52,176.94,177.49,4282.0,163.6492,164.13,163.5937,164.1022,4282.0
2020-08-25 09:55:00,177.47,177.47,177.0,177.0,4349.0,164.0838,164.0838,163.6492,163.6492,4349.0
2020-08-25 10:00:00,177.0,177.35,176.98,176.99,5636.0,163.6492,163.9728,163.6307,163.64,5636.0
2020-08-25 10:05:00,177.07,177.25,176.8,177.25,4798.0,163.7139,163.8803,163.4643,163.8803,4798.0
2020-08-25 10:10:00,177.25,177.43,177.0,177.0,6380.0,163.8803,164.0468,163.6492,163.6492,6380.0
2020-08-25 10:15:00,177.03,177.13,176.9,177.06,3764.0,163.6769,163.7694,163.5567,163.7047,3764.0
2020-08-25 10:20:00,177.06,177.51,176.99,177.43,4351.0,163.7047,164.1207,163.64,164.0468,4351.0
2020-08-25 10:25:00,177.25,177.25,176.68,176.77,8003.0,163.8803,163.8803,163.3533,163.4366,8003.0
2020-08-25 10:30:00,176.71,176.71,176.37,176.38,2964.0,163.3811,163.3811,163.0667,163.076,2964.0
2020-08-25 10:35:00,176.47,176.58,176.36,176.52,5688.0,163.1592,163.2609,163.0575,163.2054,5688.0
2020-08-25 10:40:00,176.46,176.49,176.34,176.38,5293.0,163.1499,163.1777,163.039,163.076,5293.0
2020-08-25 10:45:00,176.4,176.55,176.06,176.55,8876.0,163.0945,163.2331,162.7801,163.2331,8876.0
2020-08-25 10:50:00,176.55,176.63,176.31,176.37,6196.0,163.2331,163.3071,163.0113,163.0667,6196.0
2020-08-25 10:55:00,176.4,176.49,176.4,176.43,900.0,163.0945,163.1777,163.0945,163.1222,900.0
2020-08-25 11:00:00,176.43,176.73,176.42,176.61,4648.0,163.1222,163.3996,163.113,163.2886,4648.0
2020-08-25 11:05:00,176.59,176.62,176.49,176.61,5458.0,163.2701,163.2979,163.1777,163.2886,5458.0
2020-08-25 11:10:00,176.64,176.82,176.59,176.7,9163.0,163.3164,163.4828,163.2701,163.3718,9163.0
2020-08-25 11:15:00,176.65,176.9,176.59,176.88,16136.0,163.3256,163.5567,163.2701,163.5383,16136.0
2020-08-25 11:20:00,176.86,176.92,176.75,176.78,4400.0,163.5198,163.5752,163.4181,163.4458,4400.0
2020-08-25 11:25:00,176.84,177.05,176.77,176.96,10143.0,163.5013,163.6954,163.4366,163.6122,10143.0
2020-08-25 11:30:00,177.0,177.11,176.76,176.93,10903.0,163.6492,163.7509,163.4273,163.5845,10903.0
2020-08-25 11:35:00,176.87,176.87,176.78,176.78,1378.0,163.529,163.529,163.4458,163.4458,1378.0
2020-08-25 11:40:00,176.79,176.93,176.52,176.52,6815.0,163.455,163.5845,163.2054,163.2054,6815.0
2020-08-25 11:45:00,176.49,176.64,176.49,176.53,2600.0,163.1777,163.3164,163.1777,163.2147,2600.0
2020-08-25 11:50:00,176.65,176.69,176.54,176.68,1213.0,163.3256,163.3626,163.2239,163.3533,1213.0
2020-08-25 11:55:00,176.66,176.7,176.5,176.55,4788.0,163.3349,163.3718,163.1869,163.2331,4788.0
2020-08-25 12:00:00,176.48,176.49,176.15,176.28,12642.0,163.1684,163.1777,162.8633,162.9835,12642.0
2020-08-25 12:05:00,176.38,176.46,176.13,176.36,23232.0,163.076,163.1499,162.8448,163.0575,23232.0
2020-08-25 12:10:00,176.41,176.41,176.08,176.22,20456.0,163.1037,163.1037,162.7986,162.928,20456.0
2020-08-25 12:15:00,176.37,176.39,176.07,176.12,14046.0,163.0667,163.0852,162.7894,162.8356,14046.0
2020-08-25 12:20:00,176.12,176.31,176.11,176.2,10938.0,162.8356,163.0113,162.8263,162.9095,10938.0
2020-08-25 12:25:00,176.33,176.35,176.12,176.13,5764.0,163.0297,163.0482,162.8356,162.8448,5764.0
2020-08-25 12:30:00,176.2,176.55,176.02,176.55,14267.0,162.9095,163.2331,162.7431,163.2331,14267.0
2020-08-25 12:35:00,176.56,176.56,176.51,176.55,1040.0,163.2424,163.2424,163.1962,163.2331,1040.0
2020-08-25 12:40:00,176.5,176.55,176.4,176.43,4643.0,163.1869,163.2331,163.0945,163.1222,4643.0
2020-08-25 12:45:00,176.38,176.47,176.22,176.27,12606.0,163.076,163.1592,162.928,162.9743,12606.0
2020-08-25 12:50:00,176.3,176.32,176.17,176.3,14353.0,163.002,163.0205,162.8818,163.002,14353.0
2020-08-25 12:55:00,176.26,176.3,176.2,176.2,2660.0,162.965,163.002,162.9095,162.9095,2660.0
2020-08-25 13:00:00,176.33,176.42,176.11,176.19,15957.0,163.0297,163.113,162.8263,162.9003,15957.0
2020-08-25 13:05:00,176.15,176.32,176.1,176.3,3810.0,162.8633,163.0205,162.8171,163.002,3810.0
2020-08-25 13:10:00,176.34,176.39,176.21,176.28,8343.0,163.039,163.0852,162.9188,162.9835,8343.0
2020-08-25 13:15:00,176.33,176.36,176.11,176.13,7175.0,163.0297,163.0575,162.8263,162.8448,7175.0
2020-08-25 13:20:00,176.15,176.22,176.03,176.09,12955.0,162.8633,162.928,162.7524,162.8078,12955.0
2020-08-25 13:25:00,176.21,176.28,176.04,176.04,6413.0,162.9188,162.9835,162.7616,162.7616,6413.0
2020-08-25 13:30:00,176.04,176.47,176.02,176.45,13697.0,162.7616,163.1592,162.7431,163.1407,13697.0
2020-08-25 13:35:00,176.47,176.7,176.47,176.54,7639.0,163.1592,163.3718,163.1592,163.2239,7639.0
2020-08-25 13:40:00,176.56,176.57,176.33,176.33,8983.0,163.2424,163.2516,163.0297,163.0297,8983.0
2020-08-25 13:45:00,176.32,176.44,176.22,176.28,11892.0,163.0205,163.1314,162.928,162.9835,11892.0
2020-08-25 13:50:00,176.28,176.3,176.01,176.25,18578.0,162.9835,163.002,162.7339,162.9558,18578.0
2020-08-25 13:55:00,176.23,176.76,176.18,176.51,18239.0,162.9373,163.4273,162.8911,163.1962,18239.0
2020-08-25 14:00:00,176.46,176.62,176.34,176.37,5546.0,163.1499,163.2979,163.039,163.0667,5546.0
2020-08-25 14:05:00,176.28,176.58,176.28,176.49,3867.0,162.9835,163.2609,162.9835,163.1777,3867.0
2020-08-25 14:10:00,176.49,176.55,176.39,176.44,16514.0,163.1777,163.2331,163.0852,163.1314,16514.0
2020-08-25 14:15:00,176.45,176.75,176.24,176.71,19630.0,163.1407,163.4181,162.9465,163.3811,19630.0
2020-08-25 14:20:00,176.69,176.75,176.46,176.47,11363.0,163.3626,163.4181,163.1499,163.1592,11363.0
2020-08-25 14:25:00,176.51,176.66,176.38,176.49,19434.0,163.1962,163.3349,163.076,163.1777,19434.0
2020-08-25 14:30:00,176.51,176.7,176.5,176.61,11475.0,163.1962,163.3718,163.1869,163.2886,11475.0
2020-08-25 14:35:00,176.55,176.65,176.34,176.62,7389.0,163.2331,163.3256,163.039,163.2979,7389.0
2020-08-25 14:40:00,176.64,176.64,176.38,176.52,19911.0,163.3164,163.3164,163.076,163.2054,19911.0
2020-08-25 14:45:00,176.53,176.7,176.49,176.62,6387.0,163.2147,163.3718,163.1777,163.2979,6387.0
2020-08-25 14:50:00,176.6,176.69,176.39,176.65,17795.0,163.2794,163.3626,163.0852,163.3256,17795.0
2020-08-25 14:55:00,176.65,176.76,176.52,176.75,24650.0,163.3256,163.4273,163.2054,163.4181,24650.0
2020-08-25 15:00:00,176.75,176.81,176.66,176.7,21248.0,163.4181,163.4735,163.3349,163.3718,21248.0
2020-08-25 15:05:00,176.72,176.81,176.64,176.7,27990.0,163.3903,163.4735,163.3164,163.3718,27990.0
2020-08-25 15:10:00,176.71,176.82,176.69,176.8,10282.0,163.3811,163.4828,163.3626,163.4643,10282.0
2020-08-25 15:15:00,176.79,176.84,176.74,176.77,31775.0,163.455,163.5013,163.4088,163.4366,31775.0
2020-08-25 15:20:00,176.78,177.08,176.76,177.02,19381.0,163.4458,163.7232,163.4273,163.6677,19381.0
2020-08-25 15:25:00,177.02,177.02,176.87,177.0,25976.0,163.6677,163.6677,163.529,163.6492,25976.0
2020-08-25 15:30:00,177.07,177.19,177.07,177.08,7447.0,163.7139,163.8249,163.7139,163.7232,7447.0
2020-08-25 15:35:00,177.08,177.18,177.02,177.1,9610.0,163.7232,163.8156,163.6677,163.7417,9610.0
2020-08-25 15:40:00,177.11,177.2,177.04,177.12,8548.0,163.7509,163.8341,163.6862,163.7602,8548.0
2020-08-25 15:45:00,177.08,177.19,176.88,177.13,9449.0,163.7232,163.8249,163.5383,163.7694,9449.0
2020-08-25 15:50:00,177.15,177.27,177.13,177.15,40367.0,163.7879,163.8988,163.7694,163.7879,40367.0
2020-08-25 15:55:00,177.13,177.43,176.93,177.41,55263.0,163.7694,164.0468,163.5845,164.0283,55263.0
2020-08-26 09:30:00,177.03,177.03,176.07,176.41,22418.0,163.6769,163.6769,162.7894,163.1037,22418.0
2020-08-26 09:35:00,176.41,176.51,175.54,176.4,25827.0,163.1037,163.1962,162.2993,163.0945,25827.0
2020-08-26 09:40:00,176.4,176.4,175.7,175.82,22613.0,163.0945,163.0945,162.4473,162.5582,22613.0
2020-08-26 09:45:00,175.81,175.83,175.5,175.5,20595.0,162.549,162.5675,162.2623,162.2623,20595.0
2020-08-26 09:50:00,175.48,175.72,174.85,175.06,27984.0,162.2439,162.4658,161.6614,161.8555,27984.0
2020-08-26 09:55:00,175.03,175.03,174.32,174.61,30433.0,161.8278,161.8278,161.1714,161.4395,30433.0
2020-08-26 10:00:00,174.54,174.74,174.28,174.59,17080.0,161.3748,161.5597,161.1344,161.421,17080.0
2020-08-26 10:05:00,174.63,174.64,174.26,174.31,14939.0,161.458,161.4672,161.1159,161.1621,14939.0
2020-08-26 10:10:00,174.34,174.42,173.66,174.09,27282.0,161.1898,161.2638,160.5611,160.9587,27282.0
2020-08-26 10:15:00,173.78,173.84,173.37,173.56,7559.0,160.6721,160.7276,160.293,160.4687,7559.0
2020-08-26 10:20:00,173.53,173.72,173.16,173.28,19574.0,160.4409,160.6166,160.0989,160.2098,19574.0
2020-08-26 10:25:00,173.29,173.6,173.09,173.58,29139.0,160.219,160.5057,160.0341,160.4872,29139.0
2020-08-26 10:30:00,173.6,173.8,173.36,173.69,17059.0,160.5057,160.6906,160.2838,160.5889,17059.0
2020-08-26 10:35:00,173.63,173.71,173.49,173.52,10021.0,160.5334,160.6074,160.404,160.4317,10021.0
2020-08-26 10:40:00,173.46,173.46,173.05,173.05,23836.0,160.3762,160.3762,159.9971,159.9971,23836.0
2020-08-26 10:45:00,173.06,173.35,172.96,172.96,11621.0,160.0064,160.2745,159.9139,159.9139,11621.0
2020-08-26 10:50:00,172.9,173.17,172.9,173.07,11607.0,159.8585,160.1081,159.8585,160.0156,11607.0
2020-08-26 10:55:00,173.09,173.12,172.5,172.85,29614.0,160.0341,160.0619,159.4886,159.8122,29614.0
2020-08-26 11:00:00,172.91,172.92,172.54,172.56,12986.0,159.8677,159.877,159.5256,159.5441,12986.0
2020-08-26 11:05:00,172.58,172.64,172.16,172.42,13637.0,159.5626,159.6181,159.1743,159.4147,13637.0
2020-08-26 11:10:00,172.43,172.85,172.32,172.83,13070.0,159.4239,159.8122,159.3222,159.7937,13070.0
2020-08-26 11:15:00,172.65,172.66,172.37,172.42,14392.0,159.6273,159.6366,159.3684,159.4147,14392.0
2020-08-26 11:20:00,172.45,172.61,172.38,172.61,8175.0,159.4424,159.5903,159.3777,159.5903,8175.0
2020-08-26 11:25:00,172.62,173.03,172.61,173.02,9103.0,159.5996,159.9787,159.5903,159.9694,9103.0
2020-08-26 11:30:00,173.08,173.28,172.75,172.83,12308.0,160.0249,160.2098,159.7198,159.7937,12308.0
2020-08-26 11:35:00,172.83,172.95,172.5,172.5,21228.0,159.7937,159.9047,159.4886,159.4886,21228.0
2020-08-26 11:40:00,172.54,172.62,172.32,172.36,9324.0,159.5256,159.5996,159.3222,159.3592,9324.0
2020-08-26 11:45:00,172.46,172.85,172.44,172.78,6388.0,159.4517,159.8122,159.4332,159.7475,6388.0
2020-08-26 11:50:00,172.73,172.89,172.68,172.88,6195.0,159.7013,159.8492,159.6551,159.84,6195.0
2020-08-26 11:55:00,172.88,173.17,172.88,173.06,4298.0,159.84,160.1081,159.84,160.0064,4298.0
2020-08-26 12:00:00,173.08,173.61,173.06,173.46,8916.0,160.0249,160.5149,160.0064,160.3762,8916.0
2020-08-26 12:05:00,173.5,173.57,173.37,173.4,7509.0,160.4132,160.4779,160.293,160.3207,7509.0
2020-08-26 12:10:00,173.35,173.41,173.21,173.27,4852.0,160.2745,160.33,160.1451,160.2006,4852.0
2020-08-26 12:15:00,173.33,173.47,173.24,173.41,8096.0,160.256,160.3855,160.1728,160.33,8096.0
2020-08-26 12:20:00,173.48,173.81,173.48,173.67,3224.0,160.3947,160.6998,160.3947,160.5704,3224.0
2020-08-26 12:25:00,173.69,173.81,173.66,173.78,6159.0,160.5889,160.6998,160.5611,160.6721,6159.0
2020-08-26 12:30:00,173.72,173.77,173.59,173.63,11715.0,160.6166,160.6628,160.4964,160.5334,11715.0
2020-08-26 12:35:00,173.63,173.91,173.54,173.79,43175.0,160.5334,160.7923,160.4502,160.6813,43175.0
2020-08-26 12:40:00,173.74,174.07,173.73,173.92,4913.0,160.6351,160.9402,160.6259,160.8015,4913.0
2020-08-26 12:45:00,173.89,174.13,173.89,174.12,6645.0,160.7738,160.9957,160.7738,160.9864,6645.0
2020-08-26 12:50:00,174.03,174.24,173.92,174.21,6859.0,160.9032,161.0974,160.8015,161.0697,6859.0
2020-08-26 12:55:00,174.22,174.23,173.93,174.04,2472.0,161.0789,161.0881,160.8108,160.9125,2472.0
2020-08-26 13:00:00,174.08,174.19,174.04,174.1,1575.0,160.9495,161.0512,160.9125,160.9679,1575.0
2020-08-26 13:05:00,174.11,174.16,173.74,173.77,5314.0,160.9772,161.0234,160.6351,160.6628,5314.0
2020-08-26 13:10:00,173.76,173.83,173.57,173.66,9835.0,160.6536,160.7183,160.4779,160.5611,9835.0
2020-08-26 13:15:00,173.71,173.86,173.71,173.86,10941.0,160.6074,160.7461,160.6074,160.7461,10941.0
2020-08-26 13:20:00,173.9,173.9,173.57,173.58,9047.0,160.783,160.783,160.4779,160.4872,9047.0
2020-08-26 13:25:00,173.5,173.71,173.48,173.7,5803.0,160.4132,160.6074,160.3947,160.5981,5803.0
2020-08-26 13:30:00,173.65,173.75,173.63,173.7,5000.0,160.5519,160.6443,160.5334,160.5981,5000.0
2020-08-26 13:35:00,173.79,173.86,173.75,173.85,4776.0,160.6813,160.7461,160.6443,160.7368,4776.0
2020-08-26 13:40:00,173.78,173.86,173.51,173.52,4796.0,160.6721,160.7461,160.4225,160.4317,4796.0
2020-08-26 13:45:00,173.53,173.57,173.52,173.52,2313.0,160.4409,160.4779,160.4317,160.4317,2313.0
2020-08-26 13:50:00,173.5,173.61,173.43,173.46,8659.0,160.4132,160.5149,160.3485,160.3762,8659.0
2020-08-26 13:55:00,173.43,173.47,173.33,173.45,5600.0,160.3485,160.3855,160.256,160.367,5600.0
2020-08-26 14:00:00,173.45,174.04,173.45,174.0,9509.0,160.367,160.9125,160.367,160.8755,9509.0
2020-08-26 14:05:00,174.01,174.16,173.98,174.11,10154.0,160.8847,161.0234,160.857,160.9772,10154.0
2020-08-26 14:10:00,174.12,174.13,173.7,173.84,8994.0,160.9864,160.9957,160.5981,160.7276,8994.0
2020-08-26 14:15:00,173.89,174.04,173.85,174.04,5353.0,160.7738,160.9125,160.7368,160.9125,5353.0
2020-08-26 14:20:00,174.04,174.19,173.99,174.09,11085.0,160.9125,161.0512,160.8662,160.9587,11085.0
2020-08-26 14:25:00,174.1,174.16,173.97,174.06,7657.0,160.9679,161.0234,160.8478,160.931,7657.0
2020-08-26 14:30:00,174.05,174.34,174.03,174.25,11446.0,160.9217,161.1898,160.9032,161.1066,11446.0
2020-08-26 14:35:00,174.31,174.46,174.17,174.3,8965.0,161.1621,161.3008,161.0327,161.1529,8965.0
2020-08-26 14:40:00,174.3,174.54,174.28,174.28,12824.0,161.1529,161.3748,161.1344,161.1344,12824.0
2020-08-26 14:45:00,174.3,174.39,174.2,174.23,9894.0,161.1529,161.2361,161.0604,161.0881,9894.0
2020-08-26 14:50:00,174.23,174.66,174.21,174.55,10277.0,161.0881,161.4857,161.0697,161.384,10277.0
2020-08-26 14:55:00,174.51,174.53,174.28,174.28,13356.0,161.347,161.3655,161.1344,161.1344,13356.0
2020-08-26 15:00:00,174.31,174.57,174.29,174.42,21634.0,161.1621,161.4025,161.1436,161.2638,21634.0
2020-08-26 15:05:00,174.44,174.7,174.43,174.65,15129.0,161.2823,161.5227,161.2731,161.4765,15129.0
2020-08-26 15:10:00,174.54,174.64,174.39,174.46,7513.0,161.3748,161.4672,161.2361,161.3008,7513.0
2020-08-26 15:15:00,174.45,174.45,174.06,174.19,24252.0,161.2915,161.2915,160.931,161.0512,24252.0
2020-08-26 15:20:00,174.16,174.28,174.11,174.22,15167.0,161.0234,161.1344,160.9772,161.0789,15167.0
2020-08-26 15:25:00,174.25,174.25,174.08,174.25,30772.0,161.1066,161.1066,160.9495,161.1066,30772.0
2020-08-26 15:30:00,174.25,174.25,173.81,173.81,58844.0,161.1066,161.1066,160.6998,160.6998,58844.0
2020-08-26 15:35:00,173.81,173.89,173.66,173.76,32496.0,160.6998,160.7738,160.5611,160.6536,32496.0
2020-08-26 15:40:00,173.75,173.89,173.61,173.67,37087.0,160.6443,160.7738,160.5149,160.5704,37087.0
2020-08-26 15:45:00,173.67,173.94,173.67,173.84,35551.0,160.5704,160.82,160.5704,160.7276,35551.0
2020-08-26 15:50:00,173.78,174.17,173.68,174.03,64648.0,160.6721,161.0327,160.5796,160.9032,64648.0
2020-08-26 15:55:00,174.01,174.21,173.78,174.09,93652.0,160.8847,161.0697,160.6721,160.9587,93652.0
2020-08-27 09:30:00,175.14,175.14,174.29,174.75,26774.0,161.9295,161.9295,161.1436,161.5689,26774.0
2020-08-27 09:35:00,174.64,175.29,174.5,175.23,9662.0,161.4672,162.0682,161.3378,162.0127,9662.0
2020-08-27 09:40:00,175.31,175.74,175.15,175.21,7791.0,162.0867,162.4842,161.9387,161.9942,7791.0
2020-08-27 09:45:00,175.26,175.65,175.24,175.32,4609.0,162.0405,162.401,162.022,162.0959,4609.0
2020-08-27 09:50:00,175.36,176.35,175.36,176.29,17025.0,162.1329,163.0482,162.1329,162.9928,17025.0
2020-08-27 09:55:00,176.31,177.25,176.21,177.06,19046.0,163.0113,163.8803,162.9188,163.7047,19046.0
2020-08-27 10:00:00,177.11,177.3,176.9,177.0,12855.0,163.7509,163.9266,163.5567,163.6492,12855.0
2020-08-27 10:05:00,177.0,177.17,176.21,176.43,13887.0,163.6492,163.8064,162.9188,163.1222,13887.0
2020-08-27 10:10:00,176.41,176.58,176.16,176.3,7606.0,163.1037,163.2609,162.8726,163.002,7606.0
2020-08-27 10:15:00,176.35,176.74,176.18,176.74,5369.0,163.0482,163.4088,162.8911,163.4088,5369.0
2020-08-27 10:20:00,176.85,177.24,176.85,177.19,10581.0,163.5105,163.8711,163.5105,163.8249,10581.0
2020-08-27 10:25:00,177.22,177.53,177.18,177.21,9656.0,163.8526,164.1392,163.8156,163.8434,9656.0
2020-08-27 10:30:00,177.25,177.75,177.25,177.56,7253.0,163.8803,164.3426,163.8803,164.167,7253.0
2020-08-27 10:35:00,177.51,177.73,177.12,177.23,6998.0,164.1207,164.3241,163.7602,163.8619,6998.0
2020-08-27 10:40:00,177.36,177.4,177.1,177.11,3573.0,163.9821,164.019,163.7417,163.7509,3573.0
2020-08-27 10:45:00,177.07,177.44,176.85,177.27,9815.0,163.7139,164.056,163.5105,163.8988,9815.0
2020-08-27 10:50:00,177.32,177.79,177.28,177.74,4810.0,163.9451,164.3796,163.9081,164.3334,4810.0
2020-08-27 10:55:00,177.74,178.0,177.74,178.0,5558.0,164.3334,164.5738,164.3334,164.5738,5558.0
2020-08-27 11:00:00,177.97,178.32,177.97,178.32,17456.0,164.546,164.8696,164.546,164.8696,17456.0
2020-08-27 11:05:00,178.26,178.31,178.04,178.1,14567.0,164.8142,164.8604,164.6108,164.6662,14567.0
2020-08-27 11:10:00,178.1,178.23,177.84,177.96,3901.0,164.6662,164.7864,164.4258,164.5368,3901.0
2020-08-27 11:15:00,177.92,178.18,177.84,178.08,8778.0,164.4998,164.7402,164.4258,164.6477,8778.0
2020-08-27 11:20:00,178.02,178.02,177.75,177.88,4908.0,164.5923,164.5923,164.3426,164.4628,4908.0
2020-08-27 11:25:00,177.82,177.82,177.29,177.39,6186.0,164.4074,164.4074,163.9173,164.0098,6186.0
2020-08-27 11:30:00,177.3,177.62,177.18,177.62,7383.0,163.9266,164.2224,163.8156,164.2224,7383.0
2020-08-27 11:35:00,177.62,178.09,177.57,177.96,5765.0,164.2224,164.657,164.1762,164.5368,5765.0
2020-08-27 11:40:00,177.98,177.98,177.7,177.81,4300.0,164.5553,164.5553,164.2964,164.3981,4300.0
2020-08-27 11:45:00,178.04,178.11,177.8,177.8,4677.0,164.6108,164.6755,164.3889,164.3889,4677.0
2020-08-27 11:50:00,177.78,178.13,177.78,178.04,1900.0,164.3704,164.694,164.3704,164.6108,1900.0
2020-08-27 11:55:00,178.1,178.35,178.06,178.35,4522.0,164.6662,164.8974,164.6293,164.8974,4522.0
2020-08-27 12:00:00,178.33,178.33,177.67,177.73,9682.0,164.8789,164.8789,164.2687,164.3241,9682.0
2020-08-27 12:05:00,177.63,178.02,177.62,178.0,11610.0,164.2317,164.5923,164.2224,164.5738,11610.0
2020-08-27 12:10:00,177.93,178.02,177.82,177.83,6097.0,164.5091,164.5923,164.4074,164.4166,6097.0
2020-08-27 12:15:00,177.78,177.95,177.72,177.84,2940.0,164.3704,164.5276,164.3149,164.4258,2940.0
2020-08-27 12:20:00,177.81,177.9,177.67,177.87,5753.0,164.3981,164.4813,164.2687,164.4536,5753.0
2020-08-27 12:25:00,177.8,177.86,177.41,177.47,7974.0,164.3889,164.4443,164.0283,164.0838,7974.0
2020-08-27 12:30:00,177.49,177.6,177.42,177.47,4038.0,164.1022,164.2039,164.0375,164.0838,4038.0
2020-08-27 12:35:00,177.43,177.47,177.15,177.45,6796.0,164.0468,164.0838,163.7879,164.0653,6796.0
2020-08-27 12:40:00,177.44,177.46,177.21,177.44,5820.0,164.056,164.0745,163.8434,164.056,5820.0
2020-08-27 12:45:00,177.3,177.68,177.3,177.39,5143.0,163.9266,164.2779,163.9266,164.0098,5143.0
2020-08-27 12:50:00,177.39,177.48,177.27,177.35,7734.0,164.0098,164.093,163.8988,163.9728,7734.0
2020-08-27 12:55:00,177.5,177.6,177.38,177.47,11977.0,164.1115,164.2039,164.0005,164.0838,11977.0
2020-08-27 13:00:00,177.41,177.43,177.04,177.18,5766.0,164.0283,164.0468,163.6862,163.8156,5766.0
2020-08-27 13:05:00,177.16,177.48,177.15,177.48,6382.0,163.7971,164.093,163.7879,164.093,6382.0
2020-08-27 13:10:00,177.53,177.75,177.48,177.71,9259.0,164.1392,164.3426,164.093,164.3057,9259.0
2020-08-27 13:15:00,177.62,178.06,177.62,177.88,9914.0,164.2224,164.6293,164.2224,164.4628,9914.0
2020-08-27 13:20:00,177.87,178.05,177.87,177.9,3562.0,164.4536,164.62,164.4536,164.4813,3562.0
2020-08-27 13:25:00,177.9,177.9,177.42,177.43,7078.0,164.4813,164.4813,164.0375,164.0468,7078.0
2020-08-27 13:30:00,177.34,177.34,176.87,176.87,43623.0,163.9636,163.9636,163.529,163.529,43623.0
2020-08-27 13:35:00,176.82,176.92,176.7,176.81,25727.0,163.4828,163.5752,163.3718,163.4735,25727.0
2020-08-27 13:40:00,176.88,176.96,176.76,176.77,7140.0,163.5383,163.6122,163.4273,163.4366,7140.0
2020-08-27 13:45:00,176.74,176.74,176.5,176.56,17367.0,163.4088,163.4088,163.1869,163.2424,17367.0
2020-08-27 13:50:00,176.57,176.85,176.51,176.81,10265.0,163.2516,163.5105,163.1962,163.4735,10265.0
2020-08-27 13:55:00,176.82,177.34,176.76,177.27,6402.0,163.4828,163.9636,163.4273,163.8988,6402.0
2020-08-27 14:00:00,177.26,177.72,177.22,177.54,9773.0,163.8896,164.3149,163.8526,164.1485,9773.0
2020-08-27 14:05:00,177.47,177.72,177.45,177.45,6274.0,164.0838,164.3149,164.0653,164.0653,6274.0
2020-08-27 14:10:00,177.49,177.55,177.46,177.49,1617.0,164.1022,164.1577,164.0745,164.1022,1617.0
2020-08-27 14:15:00,177.45,177.5,177.33,177.37,8251.0,164.0653,164.1115,163.9543,163.9913,8251.0
2020-08-27 14:20:00,177.38,177.38,177.0,177.14,10313.0,164.0005,164.0005,163.6492,163.7786,10313.0
2020-08-27 14:25:00,177.19,177.24,177.04,177.16,18340.0,163.8249,163.8711,163.6862,163.7971,18340.0
2020-08-27 14:30:00,177.21,177.8,177.13,177.61,22336.0,163.8434,164.3889,163.7694,164.2132,22336.0
2020-08-27 14:35:00,177.53,177.82,177.37,177.43,10527.0,164.1392,164.4074,163.9913,164.0468,10527.0
2020-08-27 14:40:00,177.45,177.55,177.25,177.28,14272.0,164.0653,164.1577,163.8803,163.9081,14272.0
2020-08-27 14:45:00,177.3,177.66,177.3,177.66,8054.0,163.9266,164.2594,163.9266,164.2594,8054.0
2020-08-27 14:50:00,177.65,177.65,177.32,177.32,7969.0,164.2502,164.2502,163.9451,163.9451,7969.0
2020-08-27 14:55:00,177.28,177.43,177.16,177.29,22079.0,163.9081,164.0468,163.7971,163.9173,22079.0
2020-08-27 15:00:00,177.32,177.49,177.25,177.3,18023.0,163.9451,164.1022,163.8803,163.9266,18023.0
2020-08-27 15:05:00,177.27,177.72,177.12,177.66,10398.0,163.8988,164.3149,163.7602,164.2594,10398.0
2020-08-27 15:10:00,177.69,177.74,177.47,177.56,11651.0,164.2872,164.3334,164.0838,164.167,11651.0
2020-08-27 15:15:00,177.52,177.65,177.43,177.48,22818.0,164.13,164.2502,164.0468,164.093,22818.0
2020-08-27 15:20:00,177.52,177.52,177.15,177.44,93654.0,164.13,164.13,163.7879,164.056,93654.0
2020-08-27 15:25:00,177.43,177.45,177.3,177.4,12578.0,164.0468,164.0653,163.9266,164.019,12578.0
2020-08-27 15:30:00,177.4,177.4,177.14,177.33,55618.0,164.019,164.019,163.7786,163.9543,55618.0
2020-08-27 15:35:00,177.31,177.34,176.81,177.1,37120.0,163.9358,163.9636,163.4735,163.7417,37120.0
2020-08-27 15:40:00,177.07,177.48,177.0,177.15,22007.0,163.7139,164.093,163.6492,163.7879,22007.0
2020-08-27 15:45:00,177.16,177.41,177.0,177.03,31045.0,163.7971,164.0283,163.6492,163.6769,31045.0
2020-08-27 15:50:00,177.03,177.24,176.71,177.13,78749.0,163.6769,163.8711,163.3811,163.7694,78749.0
2020-08-27 15:55:00,177.18,177.31,176.75,177.01,68180.0,163.8156,163.9358,163.4181,163.6585,68180.0
2020-08-28 09:30:00,177.41,177.51,175.96,176.27,14115.0,164.0283,164.1207,162.6877,162.9743,14115.0
2020-08-28 09:35:00,176.9,177.07,176.37,177.0,6309.0,163.5567,163.7139,163.0667,163.6492,6309.0
2020-08-28 09:40:00,177.13,178.49,177.13,178.49,4829.0,163.7694,165.0268,163.7694,165.0268,4829.0
2020-08-28 09:45:00,178.47,178.7,178.34,178.5,13182.0,165.0083,165.221,164.8881,165.0361,13182.0
2020-08-28 09:50:00,178.49,178.63,178.01,178.09,13395.0,165.0268,165.1563,164.583,164.657,13395.0
2020-08-28 09:55:00,178.04,178.41,177.97,178.26,5466.0,164.6108,164.9529,164.546,164.8142,5466.0
2020-08-28 10:00:00,178.2,178.6,178.09,178.37,24432.0,164.7587,165.1285,164.657,164.9159,24432.0
2020-08-28 10:05:00,178.33,178.64,178.2,178.48,10607.0,164.8789,165.1655,164.7587,165.0176,10607.0
2020-08-28 10:10:00,178.47,178.51,178.25,178.37,8250.0,165.0083,165.0453,164.8049,164.9159,8250.0
2020-08-28 10:15:00,178.42,178.58,178.2,178.46,6511.0,164.9621,165.11,164.7587,164.9991,6511.0
2020-08-28 10:20:00,178.49,178.68,178.42,178.49,4257.0,165.0268,165.2025,164.9621,165.0268,4257.0
2020-08-28 10:25:00,178.53,178.59,178.48,178.48,15735.0,165.0638,165.1193,165.0176,165.0176,15735.0
2020-08-28 10:30:00,178.44,178.7,178.25,178.48,9285.0,164.9806,165.221,164.8049,165.0176,9285.0
2020-08-28 10:35:00,178.48,178.8,178.37,178.8,10849.0,165.0176,165.3134,164.9159,165.3134,10849.0
2020-08-28 10:40:00,178.78,179.32,178.78,179.06,10102.0,165.2949,165.7942,165.2949,165.5538,10102.0
2020-08-28 10:45:00,179.01,179.16,178.99,179.16,5082.0,165.5076,165.6463,165.4891,165.6463,5082.0
2020-08-28 10:50:00,179.16,179.21,178.97,179.21,2956.0,165.6463,165.6925,165.4706,165.6925,2956.0
2020-08-28 10:55:00,179.15,179.3,178.95,179.3,7162.0,165.637,165.7757,165.4521,165.7757,7162.0
2020-08-28 11:00:00,179.5,179.55,179.12,179.26,7607.0,165.9606,166.0069,165.6093,165.7387,7607.0
2020-08-28 11:05:00,179.31,179.7,179.31,179.63,14148.0,165.785,166.1456,165.785,166.0808,14148.0
2020-08-28 11:10:00,179.72,180.01,179.64,180.0,19438.0,166.164,166.4322,166.0901,166.4229,19438.0
2020-08-28 11:15:00,179.94,180.0,179.65,179.74,12723.0,166.3674,166.4229,166.0993,166.1825,12723.0
2020-08-28 11:20:00,179.84,179.92,179.69,179.84,7283.0,166.275,166.349,166.1363,166.275,7283.0
2020-08-28 11:25:00,179.83,179.83,179.63,179.63,11848.0,166.2657,166.2657,166.0808,166.0808,11848.0
2020-08-28 11:30:00,179.52,179.72,179.37,179.41,10455.0,165.9791,166.164,165.8404,165.8774,10455.0
2020-08-28 11:35:00,179.47,179.72,179.44,179.72,5834.0,165.9329,166.164,165.9052,166.164,5834.0
2020-08-28 11:40:00,179.68,179.7,179.45,179.54,17014.0,166.1271,166.1456,165.9144,165.9976,17014.0
2020-08-28 11:45:00,179.52,179.56,179.19,179.19,10896.0,165.9791,166.0161,165.674,165.674,10896.0
2020-08-28 11:50:00,179.25,179.3,179.03,179.28,15015.0,165.7295,165.7757,165.5261,165.7572,15015.0
2020-08-28 11:55:00,179.24,179.32,179.05,179.07,12362.0,165.7202,165.7942,165.5446,165.5631,12362.0
2020-08-28 12:00:00,179.13,179.13,178.75,179.08,8484.0,165.6185,165.6185,165.2672,165.5723,8484.0
2020-08-28 12:05:00,178.97,179.15,178.96,179.03,7038.0,165.4706,165.637,165.4614,165.5261,7038.0
2020-08-28 12:10:00,179.0,179.04,178.81,178.98,6245.0,165.4984,165.5353,165.3227,165.4799,6245.0
2020-08-28 12:15:00,178.93,178.99,178.81,178.95,4167.0,165.4336,165.4891,165.3227,165.4521,4167.0
2020-08-28 12:20:00,178.95,178.99,178.5,178.63,7849.0,165.4521,165.4891,165.0361,165.1563,7849.0
2020-08-28 12:25:00,178.61,178.71,178.53,178.65,5995.0,165.1378,165.2302,165.0638,165.1748,5995.0
2020-08-28 12:30:00,178.67,178.9,178.62,178.87,6043.0,165.1932,165.4059,165.147,165.3782,6043.0
2020-08-28 12:35:00,178.85,179.08,178.81,178.98,8710.0,165.3597,165.5723,165.3227,165.4799,8710.0
2020-08-28 12:40:00,178.98,179.28,178.88,179.27,5709.0,165.4799,165.7572,165.3874,165.748,5709.0
2020-08-28 12:45:00,179.31,179.47,179.17,179.47,6451.0,165.785,165.9329,165.6555,165.9329,6451.0
2020-08-28 12:50:00,179.34,179.66,179.3,179.45,5501.0,165.8127,166.1086,165.7757,165.9144,5501.0
2020-08-28 12:55:00,179.44,179.69,179.4,179.41,3859.0,165.9052,166.1363,165.8682,165.8774,3859.0
2020-08-28 13:00:00,179.33,179.54,179.26,179.26,3523.0,165.8035,165.9976,165.7387,165.7387,3523.0
2020-08-28 13:05:00,179.28,179.48,179.27,179.36,5257.0,165.7572,165.9421,165.748,165.8312,5257.0
2020-08-28 13:10:00,179.32,179.65,179.15,179.54,5253.0,165.7942,166.0993,165.637,165.9976,5253.0
2020-08-28 13:15:00,179.5,179.93,179.5,179.92,5953.0,165.9606,166.3582,165.9606,166.349,5953.0
2020-08-28 13:20:00,179.91,180.17,179.77,179.79,21480.0,166.3397,166.5801,166.2103,166.2288,21480.0
2020-08-28 13:25:00,179.83,179.94,179.65,179.68,3902.0,166.2657,166.3674,166.0993,166.1271,3902.0
2020-08-28 13:30:00,179.68,179.9,179.65,179.74,4117.0,166.1271,166.3305,166.0993,166.1825,4117.0
2020-08-28 13:35:00,179.77,179.84,179.56,179.6,3900.0,166.2103,166.275,166.0161,166.0531,3900.0
2020-08-28 13:40:00,179.62,179.75,179.54,179.59,21575.0,166.0716,166.1918,165.9976,166.0438,21575.0
2020-08-28 13:45:00,179.61,179.86,179.61,179.78,5020.0,166.0623,166.2935,166.0623,166.2195,5020.0
2020-08-28 13:50:00,179.84,179.95,179.68,179.7,6071.0,166.275,166.3767,166.1271,166.1456,6071.0
2020-08-28 13:55:00,179.65,179.95,179.61,179.9,4493.0,166.0993,166.3767,166.0623,166.3305,4493.0
2020-08-28 14:00:00,179.9,179.94,179.57,179.81,9226.0,166.3305,166.3674,166.0254,166.2473,9226.0
2020-08-28 14:05:00,179.69,179.75,179.42,179.58,5727.0,166.1363,166.1918,165.8867,166.0346,5727.0
2020-08-28 14:10:00,179.57,179.6,179.47,179.56,4300.0,166.0254,166.0531,165.9329,166.0161,4300.0
2020-08-28 14:15:00,179.53,179.59,179.28,179.59,5410.0,165.9884,166.0438,165.7572,166.0438,5410.0
2020-08-28 14:20:00,179.65,180.13,179.61,180.13,19436.0,166.0993,166.5431,166.0623,166.5431,19436.0
2020-08-28 14:25:00,180.13,180.48,180.04,180.41,16433.0,166.5431,166.8667,166.4599,166.802,16433.0
2020-08-28 14:30:00,180.43,180.52,180.14,180.18,13034.0,166.8205,166.9037,166.5524,166.5893,13034.0
2020-08-28 14:35:00,180.06,180.45,180.04,180.26,9238.0,166.4784,166.839,166.4599,166.6633,9238.0
2020-08-28 14:40:00,180.12,180.37,180.04,180.32,4866.0,166.5339,166.765,166.4599,166.7188,4866.0
2020-08-28 14:45:00,180.34,180.37,180.19,180.36,7139.0,166.7373,166.765,166.5986,166.7558,7139.0
2020-08-28 14:50:00,180.35,180.55,180.25,180.52,5425.0,166.7465,166.9314,166.6541,166.9037,5425.0
2020-08-28 14:55:00,180.54,180.78,180.48,180.78,8406.0,166.9222,167.1441,166.8667,167.1441,8406.0
2020-08-28 15:00:00,180.77,180.79,180.5,180.66,9265.0,167.1348,167.1533,166.8852,167.0331,9265.0
2020-08-28 15:05:00,180.64,180.93,180.64,180.88,15105.0,167.0146,167.2828,167.0146,167.2365,15105.0
2020-08-28 15:10:00,180.9,181.19,180.89,181.16,11185.0,167.255,167.5232,167.2458,167.4954,11185.0
2020-08-28 15:15:00,181.16,181.25,180.98,181.2,10136.0,167.4954,167.5786,167.329,167.5324,10136.0
2020-08-28 15:20:00,181.19,181.34,181.11,181.3,13402.0,167.5232,167.6618,167.4492,167.6249,13402.0
2020-08-28 15:25:00,181.32,181.44,181.13,181.23,16077.0,167.6434,167.7543,167.4677,167.5601,16077.0
2020-08-28 15:30:00,181.22,181.34,180.98,181.34,18393.0,167.5509,167.6618,167.329,167.6618,18393.0
2020-08-28 15:35:00,181.33,181.39,180.83,180.93,26350.0,167.6526,167.7081,167.1903,167.2828,26350.0
2020-08-28 15:40:00,180.9,181.01,180.74,180.96,32586.0,167.255,167.3567,167.1071,167.3105,32586.0
2020-08-28 15:45:00,180.98,180.98,180.71,180.75,27207.0,167.329,167.329,167.0794,167.1164,27207.0
2020-08-28 15:50:00,180.74,180.85,180.41,180.72,42375.0,167.1071,167.2088,166.802,167.0886,42375.0
2020-08-28 15:55:00,180.77,181.32,180.68,181.15,132095.0,167.1348,167.6434,167.0516,167.4862,132095.0
2020-08-31 09:30:00,179.34,181.86,179.3,180.56,29894.0,165.8127,168.1426,165.7757,166.9407,29894.0
2020-08-31 09:35:00,180.92,180.92,180.23,180.42,7479.0,167.2735,167.2735,166.6356,166.8112,7479.0
2020-08-31 09:40:00,180.4,182.74,180.13,181.91,74057.0,166.7928,168.9562,166.5431,168.1889,74057.0
2020-08-31 09:45:00,181.98,181.98,180.55,180.66,17364.0,168.2536,168.2536,166.9314,167.0331,17364.0
2020-08-31 09:50:00,180.75,181.48,180.74,180.74,19152.0,167.1164,167.7913,167.1071,167.1071,19152.0
2020-08-31 09:55:00,180.88,181.05,180.53,180.77,18344.0,167.2365,167.3937,166.9129,167.1348,18344.0
2020-08-31 10:00:00,180.84,180.95,179.89,180.57,44653.0,167.1996,167.3013,166.3212,166.9499,44653.0
2020-08-31 10:05:00,180.63,180.95,180.12,180.72,13756.0,167.0054,167.3013,166.5339,167.0886,13756.0
2020-08-31 10:10:00,180.82,181.33,180.71,181.08,13186.0,167.1811,167.6526,167.0794,167.4215,13186.0
2020-08-31 10:15:00,181.08,181.4,180.91,181.19,19725.0,167.4215,167.7173,167.2643,167.5232,19725.0
2020-08-31 10:20:00,181.13,181.4,180.79,181.17,16017.0,167.4677,167.7173,167.1533,167.5047,16017.0
2020-08-31 10:25:00,181.2,181.51,181.12,181.17,10787.0,167.5324,167.819,167.4584,167.5047,10787.0
2020-08-31 10:30:00,181.32,181.57,181.21,181.5,10146.0,167.6434,167.8745,167.5417,167.8098,10146.0
2020-08-31 10:35:00,181.59,181.59,181.12,181.24,11174.0,167.893,167.893,167.4584,167.5694,11174.0
2020-08-31 10:40:00,181.2,181.61,181.17,181.33,12449.0,167.5324,167.9115,167.5047,167.6526,12449.0
2020-08-31 10:45:00,181.38,181.57,181.15,181.45,26918.0,167.6988,167.8745,167.4862,167.7636,26918.0
2020-08-31 10:50:00,181.44,181.56,181.07,181.3,20564.0,167.7543,167.8653,167.4122,167.6249,20564.0
2020-08-31 10:55:00,181.27,181.57,181.18,181.55,14217.0,167.5971,167.8745,167.5139,167.856,14217.0
2020-08-31 11:00:00,181.55,181.57,181.36,181.5,17083.0,167.856,167.8745,167.6803,167.8098,17083.0
2020-08-31 11:05:00,181.5,181.61,181.34,181.4,29079.0,167.8098,167.9115,167.6618,167.7173,29079.0
2020-08-31 11:10:00,181.46,181.64,181.46,181.59,11356.0,167.7728,167.9392,167.7728,167.893,11356.0
2020-08-31 11:15:00,181.51,181.71,181.48,181.54,3625.0,167.819,168.0039,167.7913,167.8468,3625.0
2020-08-31 11:20:00,181.47,181.47,181.0,181.15,14700.0,167.782,167.782,167.3475,167.4862,14700.0
2020-08-31 11:25:00,181.1,181.28,180.9,181.07,13148.0,167.44,167.6064,167.255,167.4122,13148.0
2020-08-31 11:30:00,181.13,181.69,181.13,181.61,12763.0,167.4677,167.9854,167.4677,167.9115,12763.0
2020-08-31 11:35:00,181.61,181.72,181.53,181.59,4240.0,167.9115,168.0132,167.8375,167.893,4240.0
2020-08-31 11:40:00,181.59,181.8,181.59,181.76,3446.0,167.893,168.0872,167.893,168.0502,3446.0
2020-08-31 11:45:00,181.82,181.89,181.68,181.83,6829.0,168.1056,168.1704,167.9762,168.1149,6829.0
2020-08-31 11:50:00,181.84,182.0,181.76,181.88,11755.0,168.1241,168.2721,168.0502,168.1611,11755.0
2020-08-31 11:55:00,181.86,182.06,181.72,181.81,129501.0,168.1426,168.3275,168.0132,168.0964,129501.0
2020-08-31 12:00:00,181.76,181.86,181.3,181.84,83393.0,168.0502,168.1426,167.6249,168.1241,83393.0
2020-08-31 12:05:00,181.87,181.89,181.5,181.53,4769.0,168.1519,168.1704,167.8098,167.8375,4769.0
2020-08-31 12:10:00,181.56,181.64,181.42,181.55,5115.0,167.8653,167.9392,167.7358,167.856,5115.0
2020-08-31 12:15:00,181.51,181.88,181.48,181.88,5030.0,167.819,168.1611,167.7913,168.1611,5030.0
2020-08-31 12:20:00,181.73,181.75,181.25,181.3,5207.0,168.0224,168.0409,167.5786,167.6249,5207.0
2020-08-31 12:25:00,181.29,181.33,180.88,180.88,8464.0,167.6156,167.6526,167.2365,167.2365,8464.0
2020-08-31 12:30:00,180.88,180.99,180.63,180.96,17904.0,167.2365,167.3382,167.0054,167.3105,17904.0
2020-08-31 12:35:00,180.95,181.21,180.95,181.17,11335.0,167.3013,167.5417,167.3013,167.5047,11335.0
2020-08-31 12:40:00,181.14,181.14,180.89,180.93,4548.0,167.4769,167.4769,167.2458,167.2828,4548.0
2020-08-31 12:45:00,180.92,180.96,180.85,180.95,6714.0,167.2735,167.3105,167.2088,167.3013,6714.0
2020-08-31 12:50:00,180.96,181.04,180.7,180.9,9070.0,167.3105,167.3845,167.0701,167.255,9070.0
2020-08-31 12:55:00,180.97,180.97,180.76,180.87,6265.0,167.3198,167.3198,167.1256,167.2273,6265.0
2020-08-31 13:00:00,180.83,180.83,180.33,180.59,9191.0,167.1903,167.1903,166.728,166.9684,9191.0
2020-08-31 13:05:00,180.59,180.59,180.43,180.44,4609.0,166.9684,166.9684,166.8205,166.8297,4609.0
2020-08-31 13:10:00,180.39,180.46,180.26,180.44,6912.0,166.7835,166.8482,166.6633,166.8297,6912.0
2020-08-31 13:15:00,180.46,180.54,180.41,180.49,6785.0,166.8482,166.9222,166.802,166.876,6785.0
2020-08-31 13:20:00,180.46,180.46,179.99,180.0,9538.0,166.8482,166.8482,166.4137,166.4229,9538.0
2020-08-31 13:25:00,180.0,180.13,179.67,180.13,26124.0,166.4229,166.5431,166.1178,166.5431,26124.0
2020-08-31 13:30:00,180.2,180.69,180.19,180.64,8937.0,166.6078,167.0609,166.5986,167.0146,8937.0
2020-08-31 13:35:00,180.69,180.74,180.4,180.66,8756.0,167.0609,167.1071,166.7928,167.0331,8756.0
2020-08-31 13:40:00,180.68,180.68,180.21,180.22,46120.0,167.0516,167.0516,166.6171,166.6263,46120.0
2020-08-31 13:45:00,180.15,180.53,180.01,180.53,10572.0,166.5616,166.9129,166.4322,166.9129,10572.0
2020-08-31 13:50:00,180.48,180.56,180.26,180.26,11231.0,166.8667,166.9407,166.6633,166.6633,11231.0
2020-08-31 13:55:00,180.26,180.3,180.09,180.1,19910.0,166.6633,166.7003,166.5061,166.5154,19910.0
2020-08-31 14:00:00,180.1,180.12,179.64,180.06,14404.0,166.5154,166.5339,166.0901,166.4784,14404.0
2020-08-31 14:05:00,180.06,180.09,179.91,179.92,11851.0,166.4784,166.5061,166.3397,166.349,11851.0
2020-08-31 14:10:00,179.98,180.06,179.79,180.01,7184.0,166.4044,166.4784,166.2288,166.4322,7184.0
2020-08-31 14:15:00,180.02,180.04,179.66,179.76,9033.0,166.4414,166.4599,166.1086,166.201,9033.0
2020-08-31 14:20:00,179.71,179.76,179.56,179.7,8863.0,166.1548,166.201,166.0161,166.1456,8863.0
2020-08-31 14:25:00,179.69,179.81,179.35,179.46,10151.0,166.1363,166.2473,165.822,165.9237,10151.0
2020-08-31 14:30:00,179.45,179.55,179.17,179.42,17015.0,165.9144,166.0069,165.6555,165.8867,17015.0
2020-08-31 14:35:00,179.41,179.75,179.41,179.65,11587.0,165.8774,166.1918,165.8774,166.0993,11587.0
2020-08-31 14:40:00,179.66,179.92,179.63,179.83,6189.0,166.1086,166.349,166.0808,166.2657,6189.0
2020-08-31 14:45:00,179.82,179.95,179.73,179.89,9744.0,166.2565,166.3767,166.1733,166.3212,9744.0
2020-08-31 14:50:00,179.88,180.04,179.74,179.75,14387.0,166.312,166.4599,166.1825,166.1918,14387.0
2020-08-31 14:55:00,179.79,179.9,179.77,179.87,10114.0,166.2288,166.3305,166.2103,166.3027,10114.0
2020-08-31 15:00:00,179.86,179.86,179.49,179.53,9226.0,166.2935,166.2935,165.9514,165.9884,9226.0
2020-08-31 15:05:00,179.53,179.66,179.11,179.17,31935.0,165.9884,166.1086,165.6001,165.6555,31935.0
2020-08-31 15:10:00,179.18,179.22,178.88,178.96,33196.0,165.6648,165.7018,165.3874,165.4614,33196.0
2020-08-31 15:15:00,178.98,179.13,178.65,178.66,23017.0,165.4799,165.6185,165.1748,165.184,23017.0
2020-08-31 15:20:00,178.65,178.68,178.52,178.53,20832.0,165.1748,165.2025,165.0546,165.0638,20832.0
2020-08-31 15:25:00,178.54,178.91,178.48,178.9,22002.0,165.073,165.4151,165.0176,165.4059,22002.0
2020-08-31 15:30:00,178.86,178.89,178.34,178.52,33993.0,165.3689,165.3966,164.8881,165.0546,33993.0
2020-08-31 15:35:00,178.53,178.74,178.33,178.58,34084.0,165.0638,165.258,164.8789,165.11,34084.0
2020-08-31 15:40:00,178.63,178.65,178.08,178.28,37498.0,165.1563,165.1748,164.6477,164.8327,37498.0
2020-08-31 15:45:00,178.25,178.57,178.22,178.38,43357.0,164.8049,165.1008,164.7772,164.9251,43357.0
2020-08-31 15:50:00,178.29,178.29,177.28,177.3,96487.0,164.8419,164.8419,163.9081,163.9266,96487.0
2020-08-31 15:55:00,177.3,177.9,177.28,177.49,220918.0,163.9266,164.4813,163.9081,164.1022,220918.0
2020-09-01 09:30:00,176.0,176.75,176.0,176.75,52306.0,162.7246,163.4181,162.7246,163.4181,52306.0
2020-09-01 09:35:00,176.52,177.3,176.08,177.08,34190.0,163.2054,163.9266,162.7986,163.7232,34190.0
2020-09-01 09:40:00,177.06,177.29,176.07,177.03,18208.0,163.7047,163.9173,162.7894,163.6769,18208.0
2020-09-01 09:45:00,177.01,177.17,176.57,176.76,23103.0,163.6585,163.8064,163.2516,163.4273,23103.0
2020-09-01 09:50:00,176.77,177.11,176.6,177.05,26542.0,163.4366,163.7509,163.2794,163.6954,26542.0
2020-09-01 09:55:00,177.09,177.13,176.59,176.97,38149.0,163.7324,163.7694,163.2701,163.6215,38149.0
2020-09-01 10:00:00,176.9,176.9,176.19,176.19,22212.0,163.5567,163.5567,162.9003,162.9003,22212.0
2020-09-01 10:05:00,176.11,176.11,174.94,174.97,22695.0,162.8263,162.8263,161.7446,161.7723,22695.0
2020-09-01 10:10:00,174.94,175.4,174.62,174.94,20271.0,161.7446,162.1699,161.4487,161.7446,20271.0
2020-09-01 10:15:00,174.97,175.0,174.5,174.82,24702.0,161.7723,161.8001,161.3378,161.6336,24702.0
2020-09-01 10:20:00,174.8,175.56,174.79,175.55,13223.0,161.6151,162.3178,161.6059,162.3086,13223.0
2020-09-01 10:25:00,175.53,175.78,175.27,175.47,11340.0,162.2901,162.5212,162.0497,162.2346,11340.0
2020-09-01 10:30:00,175.65,176.03,175.42,175.82,16029.0,162.401,162.7524,162.1884,162.5582,16029.0
2020-09-01 10:35:00,175.82,176.1,175.5,175.84,30944.0,162.5582,162.8171,162.2623,162.5767,30944.0
2020-09-01 10:40:00,175.87,176.28,175.86,176.01,35589.0,162.6044,162.9835,162.5952,162.7339,35589.0
2020-09-01 10:45:00,176.01,176.16,175.85,175.96,12725.0,162.7339,162.8726,162.5859,162.6877,12725.0
2020-09-01 10:50:00,175.86,176.2,175.6,175.71,9125.0,162.5952,162.9095,162.3548,162.4565,9125.0
2020-09-01 10:55:00,175.8,176.0,175.65,175.77,16946.0,162.5397,162.7246,162.401,162.512,16946.0
2020-09-01 11:00:00,175.82,176.13,175.79,175.94,12524.0,162.5582,162.8448,162.5305,162.6692,12524.0
2020-09-01 11:05:00,175.87,176.01,175.66,175.81,9090.0,162.6044,162.7339,162.4103,162.549,9090.0
2020-09-01 11:10:00,175.81,175.86,175.57,175.65,5613.0,162.549,162.5952,162.3271,162.401,5613.0
2020-09-01 11:15:00,175.65,176.09,175.49,175.88,14303.0,162.401,162.8078,162.2531,162.6137,14303.0
2020-09-01 11:20:00,175.79,176.03,175.73,175.93,8135.0,162.5305,162.7524,162.475,162.6599,8135.0
2020-09-01 11:25:00,175.93,175.99,175.66,175.82,8206.0,162.6599,162.7154,162.4103,162.5582,8206.0
2020-09-01 11:30:00,175.82,175.89,175.63,175.64,8780.0,162.5582,162.6229,162.3825,162.3918,8780.0
2020-09-01 11:35:00,175.7,175.92,175.49,175.92,8912.0,162.4473,162.6507,162.2531,162.6507,8912.0
2020-09-01 11:40:00,175.99,176.17,175.99,176.17,7796.0,162.7154,162.8818,162.7154,162.8818,7796.0
2020-09-01 11:45:00,176.11,176.18,176.0,176.15,28556.0,162.8263,162.8911,162.7246,162.8633,28556.0
2020-09-01 11:50:00,176.08,176.18,175.9,175.91,11852.0,162.7986,162.8911,162.6322,162.6414,11852.0
2020-09-01 11:55:00,175.91,176.03,175.55,175.8,22181.0,162.6414,162.7524,162.3086,162.5397,22181.0
2020-09-01 12:00:00,175.83,175.96,175.68,175.94,7309.0,162.5675,162.6877,162.4288,162.6692,7309.0
2020-09-01 12:05:00,175.93,176.01,175.79,175.96,14794.0,162.6599,162.7339,162.5305,162.6877,14794.0
2020-09-01 12:10:00,176.01,176.12,175.88,176.11,9157.0,162.7339,162.8356,162.6137,162.8263,9157.0
2020-09-01 12:15:00,176.2,176.2,175.99,176.09,8225.0,162.9095,162.9095,162.7154,162.8078,8225.0
2020-09-01 12:20:00,176.0,176.16,175.78,175.78,11448.0,162.7246,162.8726,162.5212,162.5212,11448.0
2020-09-01 12:25:00,175.71,175.94,175.49,175.63,7738.0,162.4565,162.6692,162.2531,162.3825,7738.0
2020-09-01 12:30:00,175.63,175.67,175.43,175.56,10144.0,162.3825,162.4195,162.1976,162.3178,10144.0
2020-09-01 12:35:00,175.61,175.79,175.42,175.72,15717.0,162.3641,162.5305,162.1884,162.4658,15717.0
2020-09-01 12:40:00,175.72,175.74,175.53,175.6,8059.0,162.4658,162.4842,162.2901,162.3548,8059.0
2020-09-01 12:45:00,175.5,175.66,175.47,175.58,16331.0,162.2623,162.4103,162.2346,162.3363,16331.0
2020-09-01 12:50:00,175.55,175.64,175.51,175.61,9835.0,162.3086,162.3918,162.2716,162.3641,9835.0
2020-09-01 12:55:00,175.62,175.99,175.56,175.97,14842.0,162.3733,162.7154,162.3178,162.6969,14842.0
2020-09-01 13:00:00,175.86,176.11,175.82,176.09,9759.0,162.5952,162.8263,162.5582,162.8078,9759.0
2020-09-01 13:05:00,176.07,176.07,175.78,176.05,6024.0,162.7894,162.7894,162.5212,162.7709,6024.0
2020-09-01 13:10:00,176.01,176.01,175.85,175.95,7252.0,162.7339,162.7339,162.5859,162.6784,7252.0
2020-09-01 13:15:00,175.89,176.0,175.78,175.96,5766.0,162.6229,162.7246,162.5212,162.6877,5766.0
2020-09-01 13:20:00,175.9,175.98,175.83,175.87,3100.0,162.6322,162.7061,162.5675,162.6044,3100.0
2020-09-01 13:25:00,175.83,176.01,175.73,175.8,8089.0,162.5675,162.7339,162.475,162.5397,8089.0
2020-09-01 13:30:00,175.8,175.86,175.69,175.82,4628.0,162.5397,162.5952,162.438,162.5582,4628.0
2020-09-01 13:35:00,175.82,175.97,175.8,175.84,8213.0,162.5582,162.6969,162.5397,162.5767,8213.0
2020-09-01 13:40:00,175.8,175.84,175.68,175.81,4328.0,162.5397,162.5767,162.4288,162.549,4328.0
2020-09-01 13:45:00,175.78,176.01,175.78,176.0,8287.0,162.5212,162.7339,162.5212,162.7246,8287.0
2020-09-01 13:50:00,175.96,175.96,175.67,175.72,1574.0,162.6877,162.6877,162.4195,162.4658,1574.0
2020-09-01 13:55:00,175.72,176.02,175.69,175.97,10504.0,162.4658,162.7431,162.438,162.6969,10504.0
2020-09-01 14:00:00,175.94,175.99,175.89,175.89,2107.0,162.6692,162.7154,162.6229,162.6229,2107.0
2020-09-01 14:05:00,175.97,175.97,175.76,175.84,18121.0,162.6969,162.6969,162.5027,162.5767,18121.0
2020-09-01 14:10:00,175.83,175.92,175.74,175.82,8925.0,162.5675,162.6507,162.4842,162.5582,8925.0
2020-09-01 14:15:00,175.73,175.9,175.73,175.8,7059.0,162.475,162.6322,162.475,162.5397,7059.0
2020-09-01 14:20:00,175.8,175.88,175.75,175.87,14824.0,162.5397,162.6137,162.4935,162.6044,14824.0
2020-09-01 14:25:00,175.84,176.08,175.8,176.01,19071.0,162.5767,162.7986,162.5397,162.7339,19071.0
2020-09-01 14:30:00,175.97,176.04,175.82,176.0,7494.0,162.6969,162.7616,162.5582,162.7246,7494.0
2020-09-01 14:35:00,175.96,176.01,175.81,175.94,9330.0,162.6877,162.7339,162.549,162.6692,9330.0
2020-09-01 14:40:00,175.92,176.07,175.73,175.73,14286.0,162.6507,162.7894,162.475,162.475,14286.0
2020-09-01 14:45:00,175.7,176.03,175.68,176.02,15362.0,162.4473,162.7524,162.4288,162.7431,15362.0
2020-09-01 14:50:00,176.01,176.01,175.77,175.97,7429.0,162.7339,162.7339,162.512,162.6969,7429.0
2020-09-01 14:55:00,175.93,176.04,175.81,175.93,10883.0,162.6599,162.7616,162.549,162.6599,10883.0
2020-09-01 15:00:00,175.95,176.0,175.9,175.92,12983.0,162.6784,162.7246,162.6322,162.6507,12983.0
2020-09-01 15:05:00,175.9,175.98,175.83,175.94,10496.0,162.6322,162.7061,162.5675,162.6692,10496.0
2020-09-01 15:10:00,175.97,175.98,175.76,175.84,16554.0,162.6969,162.7061,162.5027,162.5767,16554.0
2020-09-01 15:15:00,175.86,175.99,175.75,175.91,16995.0,162.5952,162.7154,162.4935,162.6414,16995.0
2020-09-01 15:20:00,175.92,176.02,175.88,175.96,27503.0,162.6507,162.7431,162.6137,162.6877,27503.0
2020-09-01 15:25:00,175.95,176.0,175.83,175.83,22788.0,162.6784,162.7246,162.5675,162.5675,22788.0
2020-09-01 15:30:00,175.83,176.0,175.81,175.96,23579.0,162.5675,162.7246,162.549,162.6877,23579.0
2020-09-01 15:35:00,175.96,176.02,175.85,175.97,24760.0,162.6877,162.7431,162.5859,162.6969,24760.0
2020-09-01 15:40:00,175.97,176.67,175.95,176.5,33596.0,162.6969,163.3441,162.6784,163.1869,33596.0
2020-09-01 15:45:00,176.49,176.53,175.9,176.36,27349.0,163.1777,163.2147,162.6322,163.0575,27349.0
2020-09-01 15:50:00,176.24,176.43,176.03,176.2,41469.0,162.9465,163.1222,162.7524,162.9095,41469.0
2020-09-01 15:55:00,176.16,176.34,175.96,176.15,81243.0,162.8726,163.039,162.6877,162.8633,81243.0
2020-09-02 09:30:00,177.13,177.51,176.1,176.52,24155.0,163.7694,164.1207,162.8171,163.2054,24155.0
2020-09-02 09:35:00,176.58,176.85,176.25,176.67,12381.0,163.2609,163.5105,162.9558,163.3441,12381.0
2020-09-02 09:40:00,176.84,176.86,176.49,176.52,7900.0,163.5013,163.5198,163.1777,163.2054,7900.0
2020-09-02 09:45:00,176.55,176.96,176.27,176.77,6283.0,163.2331,163.6122,162.9743,163.4366,6283.0
2020-09-02 09:50:00,176.57,178.12,176.55,177.89,9488.0,163.2516,164.6847,163.2331,164.4721,9488.0
2020-09-02 09:55:00,177.95,179.15,177.93,179.03,10497.0,164.5276,165.637,164.5091,165.5261,10497.0
2020-09-02 10:00:00,178.86,179.32,178.23,178.49,6177.0,165.3689,165.7942,164.7864,165.0268,6177.0
2020-09-02 10:05:00,178.48,178.77,177.93,178.41,6634.0,165.0176,165.2857,164.5091,164.9529,6634.0
2020-09-02 10:10:00,178.5,178.91,178.01,178.91,5694.0,165.0361,165.4151,164.583,165.4151,5694.0
2020-09-02 10:15:00,178.55,178.77,178.35,178.35,3928.0,165.0823,165.2857,164.8974,164.8974,3928.0
2020-09-02 10:20:00,178.41,179.0,178.41,178.67,5095.0,164.9529,165.4984,164.9529,165.1932,5095.0
2020-09-02 10:25:00,178.55,178.94,178.55,178.84,3617.0,165.0823,165.4429,165.0823,165.3504,3617.0
2020-09-02 10:30:00,178.77,179.3,178.76,179.25,8102.0,165.2857,165.7757,165.2765,165.7295,8102.0
2020-09-02 10:35:00,179.21,179.76,179.16,179.65,8044.0,165.6925,166.201,165.6463,166.0993,8044.0
2020-09-02 10:40:00,179.7,179.92,179.34,179.34,8500.0,166.1456,166.349,165.8127,165.8127,8500.0
2020-09-02 10:45:00,179.38,179.43,179.06,179.23,4080.0,165.8497,165.8959,165.5538,165.711,4080.0
2020-09-02 10:50:00,179.24,179.54,179.13,179.36,6108.0,165.7202,165.9976,165.6185,165.8312,6108.0
2020-09-02 10:55:00,179.24,179.36,179.07,179.3,4526.0,165.7202,165.8312,165.5631,165.7757,4526.0
2020-09-02 11:00:00,179.3,179.67,179.11,179.57,9076.0,165.7757,166.1178,165.6001,166.0254,9076.0
2020-09-02 11:05:00,179.54,179.66,179.1,179.59,5987.0,165.9976,166.1086,165.5908,166.0438,5987.0
2020-09-02 11:10:00,179.69,179.71,179.13,179.42,14757.0,166.1363,166.1548,165.6185,165.8867,14757.0
2020-09-02 11:15:00,179.46,179.65,179.44,179.51,3314.0,165.9237,166.0993,165.9052,165.9699,3314.0
2020-09-02 11:20:00,179.54,179.65,179.42,179.63,4549.0,165.9976,166.0993,165.8867,166.0808,4549.0
2020-09-02 11:25:00,179.62,179.67,179.46,179.55,3961.0,166.0716,166.1178,165.9237,166.0069,3961.0
2020-09-02 11:30:00,179.75,179.85,179.51,179.61,6601.0,166.1918,166.2842,165.9699,166.0623,6601.0
2020-09-02 11:35:00,179.68,180.33,179.68,179.95,12564.0,166.1271,166.728,166.1271,166.3767,12564.0
2020-09-02 11:40:00,180.0,180.33,180.0,180.27,16902.0,166.4229,166.728,166.4229,166.6726,16902.0
2020-09-02 11:45:00,180.24,180.69,180.22,180.58,6361.0,166.6448,167.0609,166.6263,166.9592,6361.0
2020-09-02 11:50:00,180.62,180.82,180.57,180.8,10343.0,166.9962,167.1811,166.9499,167.1626,10343.0
2020-09-02 11:55:00,180.78,180.79,180.49,180.51,7803.0,167.1441,167.1533,166.876,166.8945,7803.0
2020-09-02 12:00:00,180.47,180.7,180.13,180.14,8277.0,166.8575,167.0701,166.5431,166.5524,8277.0
2020-09-02 12:05:00,180.14,180.48,180.14,180.28,3961.0,166.5524,166.8667,166.5524,166.6818,3961.0
2020-09-02 12:10:00,180.25,180.28,179.88,179.96,131830.0,166.6541,166.6818,166.312,166.3859,131830.0
2020-09-02 12:15:00,179.94,180.28,179.82,179.88,52356.0,166.3674,166.6818,166.2565,166.312,52356.0
2020-09-02 12:20:00,179.89,180.3,179.84,180.0,39518.0,166.3212,166.7003,166.275,166.4229,39518.0
2020-09-02 12:25:00,180.03,180.28,179.84,180.21,33401.0,166.4507,166.6818,166.275,166.6171,33401.0
2020-09-02 12:30:00,180.12,180.25,179.85,179.85,25705.0,166.5339,166.6541,166.2842,166.2842,25705.0
2020-09-02 12:35:00,179.84,180.15,179.78,180.1,48248.0,166.275,166.5616,166.2195,166.5154,48248.0
2020-09-02 12:40:00,180.08,180.48,179.97,180.19,18112.0,166.4969,166.8667,166.3952,166.5986,18112.0
2020-09-02 12:45:00,180.19,180.2,179.76,179.89,20225.0,166.5986,166.6078,166.201,166.3212,20225.0
2020-09-02 12:50:00,179.88,179.9,179.78,179.9,7837.0,166.312,166.3305,166.2195,166.3305,7837.0
2020-09-02 12:55:00,179.87,180.09,179.82,179.89,29076.0,166.3027,166.5061,166.2565,166.3212,29076.0
2020-09-02 13:00:00,179.8,180.07,179.8,180.0,9443.0,166.238,166.4876,166.238,166.4229,9443.0
2020-09-02 13:05:00,180.01,180.09,179.87,179.96,11373.0,166.4322,166.5061,166.3027,166.3859,11373.0
2020-09-02 13:10:00,180.01,180.15,179.94,180.01,11273.0,166.4322,166.5616,166.3674,166.4322,11273.0
2020-09-02 13:15:00,179.96,180.62,179.96,180.23,20661.0,166.3859,166.9962,166.3859,166.6356,20661.0
2020-09-02 13:20:00,180.25,180.33,179.98,180.1,16219.0,166.6541,166.728,166.4044,166.5154,16219.0
2020-09-02 13:25:00,180.13,180.25,180.03,180.23,3414.0,166.5431,166.6541,166.4507,166.6356,3414.0
2020-09-02 13:30:00,180.22,180.34,180.04,180.31,7068.0,166.6263,166.7373,166.4599,166.7095,7068.0
2020-09-02 13:35:00,180.23,180.62,180.2,180.61,8559.0,166.6356,166.9962,166.6078,166.9869,8559.0
2020-09-02 13:40:00,180.61,180.74,180.35,180.35,11918.0,166.9869,167.1071,166.7465,166.7465,11918.0
2020-09-02 13:45:00,180.32,180.33,180.04,180.04,9150.0,166.7188,166.728,166.4599,166.4599,9150.0
2020-09-02 13:50:00,180.04,180.3,180.04,180.26,4894.0,166.4599,166.7003,166.4599,166.6633,4894.0
2020-09-02 13:55:00,180.26,180.33,180.23,180.31,5222.0,166.6633,166.728,166.6356,166.7095,5222.0
2020-09-02 14:00:00,180.3,180.32,180.11,180.17,4173.0,166.7003,166.7188,166.5246,166.5801,4173.0
2020-09-02 14:05:00,180.18,180.45,180.16,180.22,8455.0,166.5893,166.839,166.5709,166.6263,8455.0
2020-09-02 14:10:00,180.31,180.48,180.16,180.43,8112.0,166.7095,166.8667,166.5709,166.8205,8112.0
2020-09-02 14:15:00,180.43,180.83,180.42,180.77,9921.0,166.8205,167.1903,166.8112,167.1348,9921.0
2020-09-02 14:20:00,180.78,180.98,180.7,180.8,7675.0,167.1441,167.329,167.0701,167.1626,7675.0
2020-09-02 14:25:00,180.81,180.93,180.45,180.63,32343.0,167.1718,167.2828,166.839,167.0054,32343.0
2020-09-02 14:30:00,180.56,180.75,180.53,180.59,12632.0,166.9407,167.1164,166.9129,166.9684,12632.0
2020-09-02 14:35:00,180.6,180.64,180.52,180.63,4469.0,166.9777,167.0146,166.9037,167.0054,4469.0
2020-09-02 14:40:00,180.54,180.74,180.51,180.7,4384.0,166.9222,167.1071,166.8945,167.0701,4384.0
2020-09-02 14:45:00,180.72,180.85,180.62,180.71,7511.0,167.0886,167.2088,166.9962,167.0794,7511.0
2020-09-02 14:50:00,180.72,180.87,180.49,180.79,21436.0,167.0886,167.2273,166.876,167.1533,21436.0
2020-09-02 14:55:00,180.79,180.83,180.67,180.75,10386.0,167.1533,167.1903,167.0424,167.1164,10386.0
2020-09-02 15:00:00,180.78,180.79,180.36,180.41,12366.0,167.1441,167.1533,166.7558,166.802,12366.0
2020-09-02 15:05:00,180.43,180.49,180.1,180.4,8111.0,166.8205,166.876,166.5154,166.7928,8111.0
2020-09-02 15:10:00,180.4,180.65,180.38,180.57,11447.0,166.7928,167.0239,166.7743,166.9499,11447.0
2020-09-02 15:15:00,180.59,180.81,180.58,180.65,11664.0,166.9684,167.1718,166.9592,167.0239,11664.0
2020-09-02 15:20:00,180.62,180.62,180.46,180.49,12822.0,166.9962,166.9962,166.8482,166.876,12822.0
2020-09-02 15:25:00,180.57,180.96,180.49,180.92,9766.0,166.9499,167.3105,166.876,167.2735,9766.0
2020-09-02 15:30:00,180.89,181.33,180.84,181.31,15971.0,167.2458,167.6526,167.1996,167.6341,15971.0
2020-09-02 15:35:00,181.31,181.58,180.95,181.56,14438.0,167.6341,167.8837,167.3013,167.8653,14438.0
2020-09-02 15:40:00,181.63,181.84,181.43,181.84,20704.0,167.93,168.1241,167.7451,168.1241,20704.0
2020-09-02 15:45:00,181.79,181.96,181.67,181.82,23310.0,168.0779,168.2351,167.967,168.1056,23310.0
2020-09-02 15:50:00,181.73,182.09,181.58,182.0,36065.0,168.0224,168.3553,167.8837,168.2721,36065.0
2020-09-02 15:55:00,181.95,182.01,181.29,181.29,55631.0,168.2258,168.2813,167.6156,167.6156,55631.0
2020-09-03 09:30:00,182.6,184.24,182.04,184.24,52998.0,168.8268,170.3431,168.309,170.3431,52998.0
2020-09-03 09:35:00,184.37,185.25,183.61,183.8,16750.0,170.4633,171.2769,169.7606,169.9363,16750.0
2020-09-03 09:40:00,183.81,184.46,183.74,184.18,12490.0,169.9455,170.5465,169.8808,170.2876,12490.0
2020-09-03 09:45:00,184.24,184.68,183.85,184.15,12067.0,170.3431,170.7499,169.9825,170.2599,12067.0
2020-09-03 09:50:00,184.14,184.55,184.07,184.28,15789.0,170.2506,170.6297,170.1859,170.3801,15789.0
2020-09-03 09:55:00,184.25,184.76,183.75,184.52,112718.0,170.3524,170.8239,169.8901,170.602,112718.0
2020-09-03 10:00:00,184.5,184.5,182.8,182.97,19696.0,170.5835,170.5835,169.0117,169.1689,19696.0
2020-09-03 10:05:00,182.77,182.79,181.29,181.68,10902.0,168.984,169.0025,167.6156,167.9762,10902.0
2020-09-03 10:10:00,181.51,182.32,181.43,182.32,9774.0,167.819,168.5679,167.7451,168.5679,9774.0
2020-09-03 10:15:00,182.26,182.6,182.0,182.41,14872.0,168.5125,168.8268,168.2721,168.6511,14872.0
2020-09-03 10:20:00,182.37,182.37,181.73,182.3,22609.0,168.6142,168.6142,168.0224,168.5494,22609.0
2020-09-03 10:25:00,182.3,182.75,182.22,182.63,12917.0,168.5494,168.9655,168.4755,168.8545,12917.0
2020-09-03 10:30:00,182.63,183.0,182.22,182.3,10037.0,168.8545,169.1966,168.4755,168.5494,10037.0
2020-09-03 10:35:00,182.33,182.36,181.57,182.08,16580.0,168.5772,168.6049,167.8745,168.346,16580.0
2020-09-03 10:40:00,182.08,182.33,181.73,182.33,8951.0,168.346,168.5772,168.0224,168.5772,8951.0
2020-09-03 10:45:00,182.32,182.79,182.01,182.08,10162.0,168.5679,169.0025,168.2813,168.346,10162.0
2020-09-03 10:50:00,182.14,182.35,181.97,182.18,9731.0,168.4015,168.5957,168.2443,168.4385,9731.0
2020-09-03 10:55:00,182.13,182.19,181.01,181.32,21831.0,168.3923,168.4477,167.3567,167.6434,21831.0
2020-09-03 11:00:00,181.25,181.48,181.09,181.12,6617.0,167.5786,167.7913,167.4307,167.4584,6617.0
2020-09-03 11:05:00,181.07,181.08,179.66,179.67,9662.0,167.4122,167.4215,166.1086,166.1178,9662.0
2020-09-03 11:10:00,179.88,180.07,179.73,179.86,8280.0,166.312,166.4876,166.1733,166.2935,8280.0
2020-09-03 11:15:00,179.77,179.81,178.45,178.45,9134.0,166.2103,166.2473,164.9898,164.9898,9134.0
2020-09-03 11:20:00,178.23,179.46,178.16,179.44,20500.0,164.7864,165.9237,164.7217,165.9052,20500.0
2020-09-03 11:25:00,179.44,179.75,179.08,179.59,12468.0,165.9052,166.1918,165.5723,166.0438,12468.0
2020-09-03 11:30:00,179.45,180.05,179.24,179.73,7995.0,165.9144,166.4692,165.7202,166.1733,7995.0
2020-09-03 11:35:00,179.59,180.33,179.25,180.17,8246.0,166.0438,166.728,165.7295,166.5801,8246.0
2020-09-03 11:40:00,180.09,180.64,180.09,180.31,5554.0,166.5061,167.0146,166.5061,166.7095,5554.0
2020-09-03 11:45:00,180.13,180.69,180.08,180.29,3047.0,166.5431,167.0609,166.4969,166.691,3047.0
2020-09-03 11:50:00,180.22,180.55,180.09,180.55,4761.0,166.6263,166.9314,166.5061,166.9314,4761.0
2020-09-03 11:55:00,180.32,180.35,179.78,179.93,5155.0,166.7188,166.7465,166.2195,166.3582,5155.0
2020-09-03 12:00:00,179.93,180.01,179.61,179.83,6093.0,166.3582,166.4322,166.0623,166.2657,6093.0
2020-09-03 12:05:00,179.83,180.14,179.76,180.13,4487.0,166.2657,166.5524,166.201,166.5431,4487.0
2020-09-03 12:10:00,180.22,180.32,180.09,180.29,5946.0,166.6263,166.7188,166.5061,166.691,5946.0
2020-09-03 12:15:00,180.48,180.48,180.3,180.44,3222.0,166.8667,166.8667,166.7003,166.8297,3222.0
2020-09-03 12:20:00,180.42,180.43,180.19,180.36,3909.0,166.8112,166.8205,166.5986,166.7558,3909.0
2020-09-03 12:25:00,180.26,180.55,180.26,180.45,7721.0,166.6633,166.9314,166.6633,166.839,7721.0
2020-09-03 12:30:00,180.29,180.46,179.76,179.78,3473.0,166.691,166.8482,166.201,166.2195,3473.0
2020-09-03 12:35:00,179.68,180.15,179.65,179.7,7247.0,166.1271,166.5616,166.0993,166.1456,7247.0
2020-09-03 12:40:00,179.75,179.79,179.26,179.45,6361.0,166.1918,166.2288,165.7387,165.9144,6361.0
2020-09-03 12:45:00,179.41,179.5,179.1,179.11,4542.0,165.8774,165.9606,165.5908,165.6001,4542.0
2020-09-03 12:50:00,179.18,179.26,178.76,179.11,6852.0,165.6648,165.7387,165.2765,165.6001,6852.0
2020-09-03 12:55:00,179.18,179.55,179.04,179.04,9105.0,165.6648,166.0069,165.5353,165.5353,9105.0
2020-09-03 13:00:00,178.92,178.98,178.16,178.17,7181.0,165.4244,165.4799,164.7217,164.731,7181.0
2020-09-03 13:05:00,178.27,178.72,178.25,178.7,2065.0,164.8234,165.2395,164.8049,165.221,2065.0
2020-09-03 13:10:00,178.44,179.04,178.44,178.98,8336.0,164.9806,165.5353,164.9806,165.4799,8336.0
2020-09-03 13:15:00,178.84,178.91,178.25,178.31,8964.0,165.3504,165.4151,164.8049,164.8604,8964.0
2020-09-03 13:20:00,178.29,178.8,178.29,178.71,5522.0,164.8419,165.3134,164.8419,165.2302,5522.0
2020-09-03 13:25:00,178.59,178.92,178.32,178.83,8187.0,165.1193,165.4244,164.8696,165.3412,8187.0
2020-09-03 13:30:00,178.73,178.75,177.96,178.39,14506.0,165.2487,165.2672,164.5368,164.9344,14506.0
2020-09-03 13:35:00,178.42,178.63,178.38,178.5,9519.0,164.9621,165.1563,164.9251,165.0361,9519.0
2020-09-03 13:40:00,178.6,178.77,178.41,178.44,8666.0,165.1285,165.2857,164.9529,164.9806,8666.0
2020-09-03 13:45:00,178.49,178.82,178.49,178.5,8978.0,165.0268,165.3319,165.0268,165.0361,8978.0
2020-09-03 13:50:00,178.62,178.98,178.5,178.74,5798.0,165.147,165.4799,165.0361,165.258,5798.0
2020-09-03 13:55:00,178.74,178.82,178.5,178.58,12248.0,165.258,165.3319,165.0361,165.11,12248.0
2020-09-03 14:00:00,178.5,178.68,178.15,178.37,13165.0,165.0361,165.2025,164.7125,164.9159,13165.0
2020-09-03 14:05:00,178.32,178.7,178.28,178.45,5404.0,164.8696,165.221,164.8327,164.9898,5404.0
2020-09-03 14:10:00,178.47,178.91,178.47,178.62,4547.0,165.0083,165.4151,165.0083,165.147,4547.0
2020-09-03 14:15:00,178.54,178.54,178.18,178.53,6410.0,165.073,165.073,164.7402,165.0638,6410.0
2020-09-03 14:20:00,178.36,178.5,178.16,178.3,4300.0,164.9066,165.0361,164.7217,164.8512,4300.0
2020-09-03 14:25:00,178.24,178.62,178.1,178.21,8185.0,164.7957,165.147,164.6662,164.7679,8185.0
2020-09-03 14:30:00,178.12,178.7,178.05,178.7,17038.0,164.6847,165.221,164.62,165.221,17038.0
2020-09-03 14:35:00,178.63,179.06,178.48,178.64,6530.0,165.1563,165.5538,165.0176,165.1655,6530.0
2020-09-03 14:40:00,178.7,178.75,178.0,178.04,15287.0,165.221,165.2672,164.5738,164.6108,15287.0
2020-09-03 14:45:00,178.0,178.23,177.85,178.03,6755.0,164.5738,164.7864,164.4351,164.6015,6755.0
2020-09-03 14:50:00,177.91,178.3,177.88,178.02,6578.0,164.4906,164.8512,164.4628,164.5923,6578.0
2020-09-03 14:55:00,177.97,178.16,177.56,177.87,8187.0,164.546,164.7217,164.167,164.4536,8187.0
2020-09-03 15:00:00,177.78,178.14,177.76,177.87,7707.0,164.3704,164.7032,164.3519,164.4536,7707.0
2020-09-03 15:05:00,177.8,178.15,177.71,178.03,6989.0,164.3889,164.7125,164.3057,164.6015,6989.0
2020-09-03 15:10:00,177.99,178.42,177.7,178.35,9538.0,164.5645,164.9621,164.2964,164.8974,9538.0
2020-09-03 15:15:00,178.36,178.43,177.87,178.06,8563.0,164.9066,164.9713,164.4536,164.6293,8563.0
2020-09-03 15:20:00,177.92,178.06,177.67,177.67,8655.0,164.4998,164.6293,164.2687,164.2687,8655.0
2020-09-03 15:25:00,177.63,177.89,177.47,177.63,9539.0,164.2317,164.4721,164.0838,164.2317,9539.0
2020-09-03 15:30:00,177.6,177.75,177.17,177.17,12420.0,164.2039,164.3426,163.8064,163.8064,12420.0
2020-09-03 15:35:00,177.21,178.31,177.21,177.92,18330.0,163.8434,164.8604,163.8434,164.4998,18330.0
2020-09-03 15:40:00,177.89,178.15,177.72,177.96,22308.0,164.4721,164.7125,164.3149,164.5368,22308.0
2020-09-03 15:45:00,177.96,178.06,177.39,177.39,31061.0,164.5368,164.6293,164.0098,164.0098,31061.0
2020-09-03 15:50:00,177.15,178.86,176.81,178.75,45957.0,163.7879,165.3689,163.4735,165.2672,45957.0
2020-09-03 15:55:00,178.75,178.78,178.03,178.43,81288.0,165.2672,165.2949,164.6015,164.9713,81288.0
2020-09-04 09:30:00,179.45,179.56,178.01,178.88,27347.0,165.9144,166.0161,164.583,165.3874,27347.0
2020-09-04 09:35:00,178.7,179.17,178.49,178.64,5118.0,165.221,165.6555,165.0268,165.1655,5118.0
2020-09-04 09:40:00,178.76,179.51,178.7,178.87,3443.0,165.2765,165.9699,165.221,165.3782,3443.0
2020-09-04 09:45:00,178.82,179.39,178.82,179.07,6921.0,165.3319,165.8589,165.3319,165.5631,6921.0
2020-09-04 09:50:00,179.22,179.25,178.37,179.06,8553.0,165.7018,165.7295,164.9159,165.5538,8553.0
2020-09-04 09:55:00,179.22,179.88,178.82,179.03,8160.0,165.7018,166.312,165.3319,165.5261,8160.0
2020-09-04 10:00:00,179.01,179.4,178.72,179.06,9718.0,165.5076,165.8682,165.2395,165.5538,9718.0
2020-09-04 10:05:00,179.03,179.37,178.88,179.22,5957.0,165.5261,165.8404,165.3874,165.7018,5957.0
2020-09-04 10:10:00,179.28,179.43,178.67,178.67,6150.0,165.7572,165.8959,165.1932,165.1932,6150.0
2020-09-04 10:15:00,178.57,179.0,177.88,178.19,13089.0,165.1008,165.4984,164.4628,164.7494,13089.0
2020-09-04 10:20:00,178.19,178.61,177.5,177.8,15963.0,164.7494,165.1378,164.1115,164.3889,15963.0
2020-09-04 10:25:00,177.87,178.36,176.83,177.11,14880.0,164.4536,164.9066,163.492,163.7509,14880.0
2020-09-04 10:30:00,176.96,177.73,176.95,177.23,18423.0,163.6122,164.3241,163.603,163.8619,18423.0
2020-09-04 10:35:00,177.04,177.24,175.62,176.83,18730.0,163.6862,163.8711,162.3733,163.492,18730.0
2020-09-04 10:40:00,176.81,177.03,175.92,176.19,18878.0,163.4735,163.6769,162.6507,162.9003,18878.0
2020-09-04 10:45:00,176.28,176.87,176.28,176.69,12609.0,162.9835,163.529,162.9835,163.3626,12609.0
2020-09-04 10:50:00,176.7,176.7,175.84,176.67,18283.0,163.3718,163.3718,162.5767,163.3441,18283.0
2020-09-04 10:55:00,176.63,176.97,176.41,176.73,12186.0,163.3071,163.6215,163.1037,163.3996,12186.0
2020-09-04 11:00:00,176.74,177.56,176.73,177.45,7619.0,163.4088,164.167,163.3996,164.0653,7619.0
2020-09-04 11:05:00,177.5,177.54,176.72,176.97,10499.0,164.1115,164.1485,163.3903,163.6215,10499.0
2020-09-04 11:10:00,177.0,177.3,176.57,176.85,11023.0,163.6492,163.9266,163.2516,163.5105,11023.0
2020-09-04 11:15:00,176.83,177.24,176.0,176.56,13902.0,163.492,163.8711,162.7246,163.2424,13902.0
2020-09-04 11:20:00,176.44,176.67,175.74,176.17,14816.0,163.1314,163.3441,162.4842,162.8818,14816.0
2020-09-04 11:25:00,176.1,176.33,175.82,176.25,16298.0,162.8171,163.0297,162.5582,162.9558,16298.0
2020-09-04 11:30:00,176.36,176.99,176.34,176.83,14975.0,163.0575,163.64,163.039,163.492,14975.0
2020-09-04 11:35:00,176.78,176.95,176.19,176.26,14392.0,163.4458,163.603,162.9003,162.965,14392.0
2020-09-04 11:40:00,176.13,176.62,175.81,175.81,19708.0,162.8448,163.2979,162.549,162.549,19708.0
2020-09-04 11:45:00,175.93,176.31,175.83,175.95,9478.0,162.6599,163.0113,162.5675,162.6784,9478.0
2020-09-04 11:50:00,175.87,176.09,175.31,176.02,10525.0,162.6044,162.8078,162.0867,162.7431,10525.0
2020-09-04 11:55:00,176.2,176.2,175.53,175.89,9176.0,162.9095,162.9095,162.2901,162.6229,9176.0
2020-09-04 12:00:00,175.63,176.09,175.51,175.75,8781.0,162.3825,162.8078,162.2716,162.4935,8781.0
2020-09-04 12:05:00,175.87,175.91,175.55,175.72,5824.0,162.6044,162.6414,162.3086,162.4658,5824.0
2020-09-04 12:10:00,175.76,175.88,175.31,175.78,6591.0,162.5027,162.6137,162.0867,162.5212,6591.0
2020-09-04 12:15:00,175.83,175.97,175.49,175.71,11438.0,162.5675,162.6969,162.2531,162.4565,11438.0
2020-09-04 12:20:00,175.72,176.75,175.45,176.75,5634.0,162.4658,163.4181,162.2161,163.4181,5634.0
2020-09-04 12:25:00,176.72,176.92,176.32,176.59,7248.0,163.3903,163.5752,163.0205,163.2701,7248.0
2020-09-04 12:30:00,176.61,177.14,176.45,176.78,8625.0,163.2886,163.7786,163.1407,163.4458,8625.0
2020-09-04 12:35:00,176.79,177.13,176.5,177.11,6908.0,163.455,163.7694,163.1869,163.7509,6908.0
2020-09-04 12:40:00,177.18,177.68,177.06,177.58,5792.0,163.8156,164.2779,163.7047,164.1855,5792.0
2020-09-04 12:45:00,177.63,178.03,177.54,177.58,5770.0,164.2317,164.6015,164.1485,164.1855,5770.0
2020-09-04 12:50:00,177.49,177.84,177.25,177.7,4768.0,164.1022,164.4258,163.8803,164.2964,4768.0
2020-09-04 12:55:00,177.59,177.6,177.29,177.49,10555.0,164.1947,164.2039,163.9173,164.1022,10555.0
2020-09-04 13:00:00,177.35,177.35,176.97,177.21,7338.0,163.9728,163.9728,163.6215,163.8434,7338.0
2020-09-04 13:05:00,177.31,177.71,177.26,177.69,8903.0,163.9358,164.3057,163.8896,164.2872,8903.0
2020-09-04 13:10:00,177.59,178.07,177.4,177.95,3250.0,164.1947,164.6385,164.019,164.5276,3250.0
2020-09-04 13:15:00,177.95,177.95,177.3,177.6,10353.0,164.5276,164.5276,163.9266,164.2039,10353.0
2020-09-04 13:20:00,177.56,178.04,177.56,177.84,4413.0,164.167,164.6108,164.167,164.4258,4413.0
2020-09-04 13:25:00,177.89,177.97,177.58,177.75,4095.0,164.4721,164.546,164.1855,164.3426,4095.0
2020-09-04 13:30:00,177.44,177.54,176.97,176.97,23566.0,164.056,164.1485,163.6215,163.6215,23566.0
2020-09-04 13:35:00,177.05,177.14,176.83,176.96,19032.0,163.6954,163.7786,163.492,163.6122,19032.0
2020-09-04 13:40:00,176.85,176.9,176.48,176.48,14371.0,163.5105,163.5567,163.1684,163.1684,14371.0
2020-09-04 13:45:00,176.53,177.43,176.53,177.32,9103.0,163.2147,164.0468,163.2147,163.9451,9103.0
2020-09-04 13:50:00,177.25,178.02,177.11,177.96,8124.0,163.8803,164.5923,163.7509,164.5368,8124.0
2020-09-04 13:55:00,177.94,178.18,177.6,178.06,5956.0,164.5183,164.7402,164.2039,164.6293,5956.0
2020-09-04 14:00:00,177.99,178.35,177.82,178.05,4205.0,164.5645,164.8974,164.4074,164.62,4205.0
2020-09-04 14:05:00,178.01,178.35,177.82,178.0,4690.0,164.583,164.8974,164.4074,164.5738,4690.0
2020-09-04 14:10:00,178.0,178.21,177.7,177.76,8995.0,164.5738,164.7679,164.2964,164.3519,8995.0
2020-09-04 14:15:00,177.76,178.29,177.76,178.24,2395.0,164.3519,164.8419,164.3519,164.7957,2395.0
2020-09-04 14:20:00,178.24,178.71,178.13,178.35,12410.0,164.7957,165.2302,164.694,164.8974,12410.0
2020-09-04 14:25:00,178.39,178.94,178.36,178.8,25608.0,164.9344,165.4429,164.9066,165.3134,25608.0
2020-09-04 14:30:00,178.8,178.85,178.48,178.74,13514.0,165.3134,165.3597,165.0176,165.258,13514.0
2020-09-04 14:35:00,178.74,179.27,178.73,179.27,10922.0,165.258,165.748,165.2487,165.748,10922.0
2020-09-04 14:40:00,179.3,179.57,179.19,179.32,12464.0,165.7757,166.0254,165.674,165.7942,12464.0
2020-09-04 14:45:00,179.38,179.95,179.31,179.52,8697.0,165.8497,166.3767,165.785,165.9791,8697.0
2020-09-04 14:50:00,179.5,179.71,179.23,179.24,7644.0,165.9606,166.1548,165.711,165.7202,7644.0
2020-09-04 14:55:00,179.29,179.77,179.16,179.66,8087.0,165.7665,166.2103,165.6463,166.1086,8087.0
2020-09-04 15:00:00,179.67,179.76,179.16,179.53,10063.0,166.1178,166.201,165.6463,165.9884,10063.0
2020-09-04 15:05:00,179.53,179.67,179.22,179.22,10601.0,165.9884,166.1178,165.7018,165.7018,10601.0
2020-09-04 15:10:00,179.14,179.39,179.0,179.0,11693.0,165.6278,165.8589,165.4984,165.4984,11693.0
2020-09-04 15:15:00,179.01,179.78,178.94,179.63,24165.0,165.5076,166.2195,165.4429,166.0808,24165.0
2020-09-04 15:20:00,179.84,179.84,179.44,179.5,15870.0,166.275,166.275,165.9052,165.9606,15870.0
2020-09-04 15:25:00,179.45,179.79,179.24,179.39,13255.0,165.9144,166.2288,165.7202,165.8589,13255.0
2020-09-04 15:30:00,179.43,179.62,179.15,179.33,19135.0,165.8959,166.0716,165.637,165.8035,19135.0
2020-09-04 15:35:00,179.38,179.45,178.19,178.22,36913.0,165.8497,165.9144,164.7494,164.7772,36913.0
2020-09-04 15:40:00,178.22,178.44,177.98,177.98,35367.0,164.7772,164.9806,164.5553,164.5553,35367.0
2020-09-04 15:45:00,177.98,178.45,177.65,177.66,43873.0,164.5553,164.9898,164.2502,164.2594,43873.0
2020-09-04 15:50:00,177.58,178.84,177.55,178.67,43213.0,164.1855,165.3504,164.1577,165.1932,43213.0
2020-09-04 15:55:00,178.67,178.96,178.48,178.63,71178.0,165.1932,165.4614,165.0176,165.1563,71178.0
2020-09-08 09:30:00,177.98,178.0,174.35,175.8,44270.0,164.5553,164.5738,161.1991,162.5397,44270.0
2020-09-08 09:35:00,175.58,176.05,175.26,175.47,23594.0,162.3363,162.7709,162.0405,162.2346,23594.0
2020-09-08 09:40:00,175.21,175.72,174.72,175.66,20607.0,161.9942,162.4658,161.5412,162.4103,20607.0
2020-09-08 09:45:00,175.09,175.42,174.01,174.24,14257.0,161.8833,162.1884,160.8847,161.0974,14257.0
2020-09-08 09:50:00,174.37,174.75,173.85,174.03,16952.0,161.2176,161.5689,160.7368,160.9032,16952.0
2020-09-08 09:55:00,174.11,175.06,174.11,174.72,13063.0,160.9772,161.8555,160.9772,161.5412,13063.0
2020-09-08 10:00:00,174.87,174.95,173.79,174.01,19474.0,161.6799,161.7538,160.6813,160.8847,19474.0
2020-09-08 10:05:00,174.01,174.28,173.56,173.99,22760.0,160.8847,161.1344,160.4687,160.8662,22760.0
2020-09-08 10:10:00,173.79,174.04,173.49,173.85,8772.0,160.6813,160.9125,160.404,160.7368,8772.0
2020-09-08 10:15:00,173.89,173.93,173.27,173.5,20129.0,160.7738,160.8108,160.2006,160.4132,20129.0
2020-09-08 10:20:00,173.53,174.39,173.37,174.05,26628.0,160.4409,161.2361,160.293,160.9217,26628.0
2020-09-08 10:25:00,174.11,174.66,174.03,174.66,10084.0,160.9772,161.4857,160.9032,161.4857,10084.0
2020-09-08 10:30:00,174.64,175.08,174.3,174.51,6242.0,161.4672,161.874,161.1529,161.347,6242.0
2020-09-08 10:35:00,174.7,175.16,174.58,174.87,4669.0,161.5227,161.948,161.4117,161.6799,4669.0
2020-09-08 10:40:00,174.89,174.89,174.15,174.2,9033.0,161.6984,161.6984,161.0142,161.0604,9033.0
2020-09-08 10:45:00,174.13,174.2,173.26,173.27,10638.0,160.9957,161.0604,160.1913,160.2006,10638.0
2020-09-08 10:50:00,173.31,173.59,173.24,173.26,9020.0,160.2375,160.4964,160.1728,160.1913,9020.0
2020-09-08 10:55:00,173.34,173.65,173.19,173.19,7838.0,160.2653,160.5519,160.1266,160.1266,7838.0
2020-09-08 11:00:00,173.1,174.62,172.96,174.52,14403.0,160.0434,161.4487,159.9139,161.3563,14403.0
2020-09-08 11:05:00,174.52,174.77,174.12,174.76,3086.0,161.3563,161.5874,160.9864,161.5782,3086.0
2020-09-08 11:10:00,174.88,175.0,174.42,174.84,6716.0,161.6891,161.8001,161.2638,161.6521,6716.0
2020-09-08 11:15:00,174.84,175.25,174.72,174.97,5310.0,161.6521,162.0312,161.5412,161.7723,5310.0
2020-09-08 11:20:00,175.09,175.18,174.9,175.16,6285.0,161.8833,161.9665,161.7076,161.948,6285.0
2020-09-08 11:25:00,175.21,175.35,174.95,175.18,4542.0,161.9942,162.1237,161.7538,161.9665,4542.0
2020-09-08 11:30:00,175.08,175.36,174.81,175.28,6716.0,161.874,162.1329,161.6244,162.0589,6716.0
2020-09-08 11:35:00,175.35,175.52,175.06,175.11,4571.0,162.1237,162.2808,161.8555,161.9018,4571.0
2020-09-08 11:40:00,175.13,175.17,174.8,174.88,11376.0,161.9203,161.9572,161.6151,161.6891,11376.0
2020-09-08 11:45:00,174.87,175.19,174.86,175.08,7360.0,161.6799,161.9757,161.6706,161.874,7360.0
2020-09-08 11:50:00,175.0,175.16,174.65,174.66,10442.0,161.8001,161.948,161.4765,161.4857,10442.0
2020-09-08 11:55:00,174.73,175.01,174.73,174.98,7608.0,161.5504,161.8093,161.5504,161.7816,7608.0
2020-09-08 12:00:00,174.85,175.19,174.8,175.06,4287.0,161.6614,161.9757,161.6151,161.8555,4287.0
2020-09-08 12:05:00,174.96,175.3,174.85,175.14,5689.0,161.7631,162.0774,161.6614,161.9295,5689.0
2020-09-08 12:10:00,175.3,175.66,175.3,175.54,4646.0,162.0774,162.4103,162.0774,162.2993,4646.0
2020-09-08 12:15:00,175.54,175.69,175.27,175.27,8615.0,162.2993,162.438,162.0497,162.0497,8615.0
2020-09-08 12:20:00,175.22,175.75,175.22,175.54,3555.0,162.0035,162.4935,162.0035,162.2993,3555.0
2020-09-08 12:25:00,175.62,175.62,175.04,175.11,8317.0,162.3733,162.3733,161.837,161.9018,8317.0
2020-09-08 12:30:00,175.11,175.16,174.54,174.67,10128.0,161.9018,161.948,161.3748,161.495,10128.0
2020-09-08 12:35:00,174.68,174.8,174.0,174.03,13613.0,161.5042,161.6151,160.8755,160.9032,13613.0
2020-09-08 12:40:00,174.08,174.37,174.03,174.2,8153.0,160.9495,161.2176,160.9032,161.0604,8153.0
2020-09-08 12:45:00,174.25,174.41,174.15,174.34,8997.0,161.1066,161.2546,161.0142,161.1898,8997.0
2020-09-08 12:50:00,174.38,174.46,174.3,174.33,7747.0,161.2268,161.3008,161.1529,161.1806,7747.0
2020-09-08 12:55:00,174.34,174.42,174.09,174.23,4351.0,161.1898,161.2638,160.9587,161.0881,4351.0
2020-09-08 13:00:00,174.26,174.5,174.14,174.44,5250.0,161.1159,161.3378,161.0049,161.2823,5250.0
2020-09-08 13:05:00,174.44,174.6,174.32,174.45,9810.0,161.2823,161.4302,161.1714,161.2915,9810.0
2020-09-08 13:10:00,174.4,174.74,174.4,174.69,3111.0,161.2453,161.5597,161.2453,161.5134,3111.0
2020-09-08 13:15:00,174.72,175.0,174.7,174.97,7969.0,161.5412,161.8001,161.5227,161.7723,7969.0
2020-09-08 13:20:00,174.95,175.01,174.86,174.92,2023.0,161.7538,161.8093,161.6706,161.7261,2023.0
2020-09-08 13:25:00,174.93,175.24,174.93,175.19,1575.0,161.7353,162.022,161.7353,161.9757,1575.0
2020-09-08 13:30:00,175.14,175.35,175.05,175.34,9453.0,161.9295,162.1237,161.8463,162.1144,9453.0
2020-09-08 13:35:00,175.31,175.36,175.16,175.27,3800.0,162.0867,162.1329,161.948,162.0497,3800.0
2020-09-08 13:40:00,175.28,175.28,175.03,175.11,4364.0,162.0589,162.0589,161.8278,161.9018,4364.0
2020-09-08 13:45:00,175.22,175.25,174.84,175.0,7521.0,162.0035,162.0312,161.6521,161.8001,7521.0
2020-09-08 13:50:00,174.93,175.13,174.89,175.07,5129.0,161.7353,161.9203,161.6984,161.8648,5129.0
2020-09-08 13:55:00,175.05,175.18,174.88,174.97,5931.0,161.8463,161.9665,161.6891,161.7723,5931.0
2020-09-08 14:00:00,174.99,175.08,174.9,174.94,4187.0,161.7908,161.874,161.7076,161.7446,4187.0
2020-09-08 14:05:00,174.96,175.14,174.85,174.92,6533.0,161.7631,161.9295,161.6614,161.7261,6533.0
2020-09-08 14:10:00,174.92,174.97,174.8,174.88,11498.0,161.7261,161.7723,161.6151,161.6891,11498.0
2020-09-08 14:15:00,174.84,174.93,174.66,174.72,11596.0,161.6521,161.7353,161.4857,161.5412,11596.0
2020-09-08 14:20:00,174.71,174.84,174.47,174.54,10804.0,161.5319,161.6521,161.31,161.3748,10804.0
2020-09-08 14:25:00,174.58,174.7,174.35,174.51,8490.0,161.4117,161.5227,161.1991,161.347,8490.0
2020-09-08 14:30:00,174.53,174.56,174.19,174.29,7152.0,161.3655,161.3933,161.0512,161.1436,7152.0
2020-09-08 14:35:00,174.21,174.25,173.94,174.02,9021.0,161.0697,161.1066,160.82,160.894,9021.0
2020-09-08 14:40:00,174.15,174.28,173.89,173.89,6908.0,161.0142,161.1344,160.7738,160.7738,6908.0
2020-09-08 14:45:00,173.88,174.12,173.8,174.04,6674.0,160.7645,160.9864,160.6906,160.9125,6674.0
2020-09-08 14:50:00,174.07,174.07,173.72,173.88,11706.0,160.9402,160.9402,160.6166,160.7645,11706.0
2020-09-08 14:55:00,173.79,174.34,173.75,174.17,10745.0,160.6813,161.1898,160.6443,161.0327,10745.0
2020-09-08 15:00:00,174.22,174.26,173.73,173.73,8879.0,161.0789,161.1159,160.6259,160.6259,8879.0
2020-09-08 15:05:00,173.71,174.0,173.71,173.96,12849.0,160.6074,160.8755,160.6074,160.8385,12849.0
2020-09-08 15:10:00,173.97,174.34,173.95,174.14,17674.0,160.8478,161.1898,160.8293,161.0049,17674.0
2020-09-08 15:15:00,174.08,174.4,173.99,174.3,13662.0,160.9495,161.2453,160.8662,161.1529,13662.0
2020-09-08 15:20:00,174.34,174.66,174.28,174.63,15549.0,161.1898,161.4857,161.1344,161.458,15549.0
2020-09-08 15:25:00,174.66,174.91,174.63,174.71,14141.0,161.4857,161.7169,161.458,161.5319,14141.0
2020-09-08 15:30:00,174.74,175.19,174.47,174.54,19678.0,161.5597,161.9757,161.31,161.3748,19678.0
2020-09-08 15:35:00,174.49,174.97,174.48,174.76,15648.0,161.3285,161.7723,161.3193,161.5782,15648.0
2020-09-08 15:40:00,174.82,175.32,174.72,175.32,22601.0,161.6336,162.0959,161.5412,162.0959,22601.0
2020-09-08 15:45:00,175.32,175.39,174.74,174.8,28719.0,162.0959,162.1606,161.5597,161.6151,28719.0
2020-09-08 15:50:00,174.57,174.66,174.13,174.39,24064.0,161.4025,161.4857,160.9957,161.2361,24064.0
2020-09-08 15:55:00,174.4,174.52,173.86,174.02,86671.0,161.2453,161.3563,160.7461,160.894,86671.0
2020-09-09 09:30:00,174.91,175.67,173.62,173.67,33781.0,161.7169,162.4195,160.5242,160.5704,33781.0
2020-09-09 09:35:00,173.64,174.01,173.08,173.71,14378.0,160.5426,160.8847,160.0249,160.6074,14378.0
2020-09-09 09:40:00,173.65,173.85,173.0,173.36,11533.0,160.5519,160.7368,159.9509,160.2838,11533.0
2020-09-09 09:45:00,173.59,173.6,172.99,173.02,8447.0,160.4964,160.5057,159.9417,159.9694,8447.0
2020-09-09 09:50:00,173.2,173.62,173.0,173.04,16069.0,160.1358,160.5242,159.9509,159.9879,16069.0
2020-09-09 09:55:00,173.0,173.54,172.53,173.39,16930.0,159.9509,160.4502,159.5164,160.3115,16930.0
2020-09-09 10:00:00,173.54,173.55,172.79,173.29,16093.0,160.4502,160.4594,159.7568,160.219,16093.0
2020-09-09 10:05:00,173.28,173.64,173.0,173.39,17272.0,160.2098,160.5426,159.9509,160.3115,17272.0
2020-09-09 10:10:00,173.41,173.95,173.3,173.3,14277.0,160.33,160.8293,160.2283,160.2283,14277.0
2020-09-09 10:15:00,173.4,174.32,173.4,174.12,10415.0,160.3207,161.1714,160.3207,160.9864,10415.0
2020-09-09 10:20:00,174.05,174.21,173.8,173.86,13387.0,160.9217,161.0697,160.6906,160.7461,13387.0
2020-09-09 10:25:00,173.89,174.0,173.23,173.23,14988.0,160.7738,160.8755,160.1636,160.1636,14988.0
2020-09-09 10:30:00,173.23,173.56,173.23,173.44,4963.0,160.1636,160.4687,160.1636,160.3577,4963.0
2020-09-09 10:35:00,173.47,173.55,173.15,173.16,5213.0,160.3855,160.4594,160.0896,160.0989,5213.0
2020-09-09 10:40:00,173.19,173.23,172.85,173.04,9653.0,160.1266,160.1636,159.8122,159.9879,9653.0
2020-09-09 10:45:00,173.08,173.14,172.48,172.54,9845.0,160.0249,160.0804,159.4701,159.5256,9845.0
2020-09-09 10:50:00,172.59,172.59,172.17,172.18,12261.0,159.5718,159.5718,159.1835,159.1928,12261.0
2020-09-09 10:55:00,172.15,172.6,172.09,172.56,17791.0,159.165,159.5811,159.1096,159.5441,17791.0
2020-09-09 11:00:00,172.63,173.03,172.63,172.99,8270.0,159.6088,159.9787,159.6088,159.9417,8270.0
2020-09-09 11:05:00,172.99,173.11,172.88,172.96,6052.0,159.9417,160.0526,159.84,159.9139,6052.0
2020-09-09 11:10:00,172.8,172.94,172.57,172.69,7576.0,159.766,159.8954,159.5534,159.6643,7576.0
2020-09-09 11:15:00,172.64,172.82,172.57,172.76,5988.0,159.6181,159.7845,159.5534,159.729,5988.0
2020-09-09 11:20:00,172.8,173.14,172.77,173.12,10883.0,159.766,160.0804,159.7383,160.0619,10883.0
2020-09-09 11:25:00,173.12,173.75,173.12,173.41,6883.0,160.0619,160.6443,160.0619,160.33,6883.0
2020-09-09 11:30:00,173.4,173.75,173.34,173.63,5779.0,160.3207,160.6443,160.2653,160.5334,5779.0
2020-09-09 11:35:00,173.68,173.69,173.19,173.5,5487.0,160.5796,160.5889,160.1266,160.4132,5487.0
2020-09-09 11:40:00,173.48,173.6,173.38,173.6,4851.0,160.3947,160.5057,160.3023,160.5057,4851.0
2020-09-09 11:45:00,173.6,173.65,173.19,173.22,3935.0,160.5057,160.5519,160.1266,160.1543,3935.0
2020-09-09 11:50:00,173.21,173.42,173.15,173.15,5304.0,160.1451,160.3392,160.0896,160.0896,5304.0
2020-09-09 11:55:00,173.24,173.35,173.11,173.2,3400.0,160.1728,160.2745,160.0526,160.1358,3400.0
2020-09-09 12:00:00,173.24,173.24,172.96,173.22,6379.0,160.1728,160.1728,159.9139,160.1543,6379.0
2020-09-09 12:05:00,173.19,173.27,172.94,173.19,4596.0,160.1266,160.2006,159.8954,160.1266,4596.0
2020-09-09 12:10:00,173.18,173.32,172.93,173.05,3164.0,160.1173,160.2468,159.8862,159.9971,3164.0
2020-09-09 12:15:00,173.03,173.14,172.81,172.84,7905.0,159.9787,160.0804,159.7753,159.803,7905.0
2020-09-09 12:20:00,172.86,173.12,172.52,172.83,95004.0,159.8215,160.0619,159.5071,159.7937,95004.0
2020-09-09 12:25:00,172.78,173.12,172.7,172.81,38773.0,159.7475,160.0619,159.6735,159.7753,38773.0
2020-09-09 12:30:00,172.87,172.92,172.63,172.77,14290.0,159.8307,159.877,159.6088,159.7383,14290.0
2020-09-09 12:35:00,172.76,173.0,172.71,172.89,27850.0,159.729,159.9509,159.6828,159.8492,27850.0
2020-09-09 12:40:00,172.89,173.32,172.77,173.12,32481.0,159.8492,160.2468,159.7383,160.0619,32481.0
2020-09-09 12:45:00,173.15,173.23,172.9,172.96,14371.0,160.0896,160.1636,159.8585,159.9139,14371.0
2020-09-09 12:50:00,173.02,173.07,172.83,172.93,10489.0,159.9694,160.0156,159.7937,159.8862,10489.0
2020-09-09 12:55:00,173.01,173.15,172.87,172.9,35845.0,159.9602,160.0896,159.8307,159.8585,35845.0
2020-09-09 13:00:00,172.95,173.35,172.88,173.31,12731.0,159.9047,160.2745,159.84,160.2375,12731.0
2020-09-09 13:05:00,173.28,173.69,173.07,173.53,36846.0,160.2098,160.5889,160.0156,160.4409,36846.0
2020-09-09 13:10:00,173.56,174.19,173.56,173.97,19683.0,160.4687,161.0512,160.4687,160.8478,19683.0
2020-09-09 13:15:00,173.92,174.62,173.83,174.6,10950.0,160.8015,161.4487,160.7183,161.4302,10950.0
2020-09-09 13:20:00,174.6,174.81,174.51,174.81,10935.0,161.4302,161.6244,161.347,161.6244,10935.0
2020-09-09 13:25:00,174.87,175.0,174.71,174.81,4828.0,161.6799,161.8001,161.5319,161.6244,4828.0
2020-09-09 13:30:00,174.83,175.6,174.81,175.17,24614.0,161.6429,162.3548,161.6244,161.9572,24614.0
2020-09-09 13:35:00,175.27,175.61,175.15,175.6,19429.0,162.0497,162.3641,161.9387,162.3548,19429.0
2020-09-09 13:40:00,175.56,175.81,175.5,175.72,9929.0,162.3178,162.549,162.2623,162.4658,9929.0
2020-09-09 13:45:00,175.71,176.05,175.57,176.0,10299.0,162.4565,162.7709,162.3271,162.7246,10299.0
2020-09-09 13:50:00,176.03,176.09,175.64,175.84,6892.0,162.7524,162.8078,162.3918,162.5767,6892.0
2020-09-09 13:55:00,175.81,175.81,175.65,175.72,4528.0,162.549,162.549,162.401,162.4658,4528.0
2020-09-09 14:00:00,175.85,175.86,175.65,175.69,4266.0,162.5859,162.5952,162.401,162.438,4266.0
2020-09-09 14:05:00,175.69,176.18,175.69,176.05,5469.0,162.438,162.8911,162.438,162.7709,5469.0
2020-09-09 14:10:00,176.07,176.2,176.05,176.05,5962.0,162.7894,162.9095,162.7709,162.7709,5962.0
2020-09-09 14:15:00,176.06,176.1,175.8,175.81,4158.0,162.7801,162.8171,162.5397,162.549,4158.0
2020-09-09 14:20:00,175.78,176.21,175.78,176.09,7442.0,162.5212,162.9188,162.5212,162.8078,7442.0
2020-09-09 14:25:00,176.15,176.23,175.87,175.87,6928.0,162.8633,162.9373,162.6044,162.6044,6928.0
2020-09-09 14:30:00,175.98,176.23,175.88,175.94,7488.0,162.7061,162.9373,162.6137,162.6692,7488.0
2020-09-09 14:35:00,175.95,176.03,175.72,175.85,6754.0,162.6784,162.7524,162.4658,162.5859,6754.0
2020-09-09 14:40:00,175.8,175.88,175.58,175.65,10026.0,162.5397,162.6137,162.3363,162.401,10026.0
2020-09-09 14:45:00,175.63,175.71,175.44,175.64,9785.0,162.3825,162.4565,162.2069,162.3918,9785.0
2020-09-09 14:50:00,175.59,175.71,175.41,175.41,4688.0,162.3456,162.4565,162.1791,162.1791,4688.0
2020-09-09 14:55:00,175.36,175.48,175.23,175.4,9525.0,162.1329,162.2439,162.0127,162.1699,9525.0
2020-09-09 15:00:00,175.45,175.8,175.41,175.75,5035.0,162.2161,162.5397,162.1791,162.4935,5035.0
2020-09-09 15:05:00,175.8,175.81,175.67,175.68,5574.0,162.5397,162.549,162.4195,162.4288,5574.0
2020-09-09 15:10:00,175.73,175.86,175.67,175.86,4754.0,162.475,162.5952,162.4195,162.5952,4754.0
2020-09-09 15:15:00,175.88,176.04,175.77,175.84,19360.0,162.6137,162.7616,162.512,162.5767,19360.0
2020-09-09 15:20:00,175.87,176.03,175.85,175.92,10427.0,162.6044,162.7524,162.5859,162.6507,10427.0
2020-09-09 15:25:00,175.88,175.88,175.52,175.71,8458.0,162.6137,162.6137,162.2808,162.4565,8458.0
2020-09-09 15:30:00,175.72,175.82,175.19,175.26,16899.0,162.4658,162.5582,161.9757,162.0405,16899.0
2020-09-09 15:35:00,175.29,175.29,175.01,175.06,12000.0,162.0682,162.0682,161.8093,161.8555,12000.0
2020-09-09 15:40:00,175.01,175.15,174.85,174.9,10730.0,161.8093,161.9387,161.6614,161.7076,10730.0
2020-09-09 15:45:00,174.89,174.94,174.67,174.79,16968.0,161.6984,161.7446,161.495,161.6059,16968.0
2020-09-09 15:50:00,174.82,174.84,174.32,174.53,28427.0,161.6336,161.6521,161.1714,161.3655,28427.0
2020-09-09 15:55:00,174.5,174.74,173.93,174.04,61296.0,161.3378,161.5597,160.8108,160.9125,61296.0
2020-09-10 09:30:00,174.42,175.15,173.84,175.09,35307.0,161.2638,161.9387,160.7276,161.8833,35307.0
2020-09-10 09:35:00,175.09,175.41,174.82,175.28,10637.0,161.8833,162.1791,161.6336,162.0589,10637.0
2020-09-10 09:40:00,175.39,175.57,175.11,175.57,8070.0,162.1606,162.3271,161.9018,162.3271,8070.0
2020-09-10 09:45:00,175.58,175.81,175.24,175.29,11940.0,162.3363,162.549,162.022,162.0682,11940.0
2020-09-10 09:50:00,175.54,175.6,174.43,175.01,10023.0,162.2993,162.3548,161.2731,161.8093,10023.0
2020-09-10 09:55:00,174.89,175.12,174.69,175.01,10769.0,161.6984,161.911,161.5134,161.8093,10769.0
2020-09-10 10:00:00,174.98,174.99,174.5,174.69,8567.0,161.7816,161.7908,161.3378,161.5134,8567.0
2020-09-10 10:05:00,174.72,174.82,174.4,174.43,8922.0,161.5412,161.6336,161.2453,161.2731,8922.0
2020-09-10 10:10:00,174.35,174.55,174.18,174.18,5587.0,161.1991,161.384,161.0419,161.0419,5587.0
2020-09-10 10:15:00,174.11,174.82,174.1,174.71,7214.0,160.9772,161.6336,160.9679,161.5319,7214.0
2020-09-10 10:20:00,174.7,174.93,174.43,174.43,6671.0,161.5227,161.7353,161.2731,161.2731,6671.0
2020-09-10 10:25:00,174.34,174.34,174.07,174.18,8057.0,161.1898,161.1898,160.9402,161.0419,8057.0
2020-09-10 10:30:00,174.08,174.58,174.08,174.09,8059.0,160.9495,161.4117,160.9495,160.9587,8059.0
2020-09-10 10:35:00,174.22,174.43,174.06,174.21,8018.0,161.0789,161.2731,160.931,161.0697,8018.0
2020-09-10 10:40:00,174.21,174.28,174.02,174.1,11788.0,161.0697,161.1344,160.894,160.9679,11788.0
2020-09-10 10:45:00,174.0,174.0,173.49,173.71,6895.0,160.8755,160.8755,160.404,160.6074,6895.0
2020-09-10 10:50:00,173.56,174.18,173.56,174.14,5937.0,160.4687,161.0419,160.4687,161.0049,5937.0
2020-09-10 10:55:00,174.06,174.11,173.15,173.21,9293.0,160.931,160.9772,160.0896,160.1451,9293.0
2020-09-10 11:00:00,173.14,173.5,173.0,173.29,10314.0,160.0804,160.4132,159.9509,160.219,10314.0
2020-09-10 11:05:00,173.31,173.56,173.3,173.56,2262.0,160.2375,160.4687,160.2283,160.4687,2262.0
2020-09-10 11:10:00,173.55,173.62,173.19,173.54,5757.0,160.4594,160.5242,160.1266,160.4502,5757.0
2020-09-10 11:15:00,173.48,173.48,172.8,173.26,8315.0,160.3947,160.3947,159.766,160.1913,8315.0
2020-09-10 11:20:00,173.42,173.69,173.26,173.35,4539.0,160.3392,160.5889,160.1913,160.2745,4539.0
2020-09-10 11:25:00,173.39,173.63,173.39,173.6,5294.0,160.3115,160.5334,160.3115,160.5057,5294.0
2020-09-10 11:30:00,173.5,173.61,173.24,173.24,2867.0,160.4132,160.5149,160.1728,160.1728,2867.0
2020-09-10 11:35:00,173.16,173.33,173.06,173.08,3390.0,160.0989,160.256,160.0064,160.0249,3390.0
2020-09-10 11:40:00,173.12,173.32,172.88,172.97,9421.0,160.0619,160.2468,159.84,159.9232,9421.0
2020-09-10 11:45:00,172.88,173.01,172.64,173.01,4319.0,159.84,159.9602,159.6181,159.9602,4319.0
2020-09-10 11:50:00,173.0,173.04,172.71,172.71,7468.0,159.9509,159.9879,159.6828,159.6828,7468.0
2020-09-10 11:55:00,172.71,172.71,172.4,172.68,8810.0,159.6828,159.6828,159.3962,159.6551,8810.0
2020-09-10 12:00:00,172.6,172.97,172.51,172.67,8704.0,159.5811,159.9232,159.4979,159.6458,8704.0
2020-09-10 12:05:00,172.72,173.0,172.62,172.66,5326.0,159.692,159.9509,159.5996,159.6366,5326.0
2020-09-10 12:10:00,172.74,172.87,172.68,172.77,5182.0,159.7105,159.8307,159.6551,159.7383,5182.0
2020-09-10 12:15:00,172.75,172.95,172.51,172.84,15545.0,159.7198,159.9047,159.4979,159.803,15545.0
2020-09-10 12:20:00,172.93,173.02,172.79,173.02,7872.0,159.8862,159.9694,159.7568,159.9694,7872.0
2020-09-10 12:25:00,172.99,173.07,172.87,172.99,3366.0,159.9417,160.0156,159.8307,159.9417,3366.0
2020-09-10 12:30:00,172.98,173.22,172.97,173.05,10289.0,159.9324,160.1543,159.9232,159.9971,10289.0
2020-09-10 12:35:00,173.06,173.12,172.69,172.83,25879.0,160.0064,160.0619,159.6643,159.7937,25879.0
2020-09-10 12:40:00,172.82,172.96,172.72,172.72,18799.0,159.7845,159.9139,159.692,159.692,18799.0
2020-09-10 12:45:00,172.74,172.8,172.46,172.64,9355.0,159.7105,159.766,159.4517,159.6181,9355.0
2020-09-10 12:50:00,172.57,172.85,172.57,172.69,4591.0,159.5534,159.8122,159.5534,159.6643,4591.0
2020-09-10 12:55:00,172.69,172.89,172.55,172.83,7972.0,159.6643,159.8492,159.5349,159.7937,7972.0
2020-09-10 13:00:00,172.84,172.96,172.76,172.89,4489.0,159.803,159.9139,159.729,159.8492,4489.0
2020-09-10 13:05:00,173.04,173.12,172.95,172.98,5034.0,159.9879,160.0619,159.9047,159.9324,5034.0
2020-09-10 13:10:00,173.0,173.09,172.89,172.98,3312.0,159.9509,160.0341,159.8492,159.9324,3312.0
2020-09-10 13:15:00,172.9,173.25,172.89,173.25,4232.0,159.8585,160.1821,159.8492,160.1821,4232.0
2020-09-10 13:20:00,173.34,173.35,173.21,173.27,7712.0,160.2653,160.2745,160.1451,160.2006,7712.0
2020-09-10 13:25:00,173.28,173.34,172.97,173.12,5758.0,160.2098,160.2653,159.9232,160.0619,5758.0
2020-09-10 13:30:00,173.15,173.21,172.98,173.06,3871.0,160.0896,160.1451,159.9324,160.0064,3871.0
2020-09-10 13:35:00,173.23,173.25,172.97,173.05,6088.0,160.1636,160.1821,159.9232,159.9971,6088.0
2020-09-10 13:40:00,172.99,173.1,172.97,172.98,4532.0,159.9417,160.0434,159.9232,159.9324,4532.0
2020-09-10 13:45:00,173.01,173.06,172.95,173.02,15670.0,159.9602,160.0064,159.9047,159.9694,15670.0
2020-09-10 13:50:00,173.11,173.11,172.7,172.71,6059.0,160.0526,160.0526,159.6735,159.6828,6059.0
2020-09-10 13:55:00,172.78,173.0,172.66,172.97,6843.0,159.7475,159.9509,159.6366,159.9232,6843.0
2020-09-10 14:00:00,172.9,173.04,172.7,172.85,4663.0,159.8585,159.9879,159.6735,159.8122,4663.0
2020-09-10 14:05:00,172.93,172.97,172.7,172.75,4590.0,159.8862,159.9232,159.6735,159.7198,4590.0
2020-09-10 14:10:00,172.75,172.8,172.47,172.53,4299.0,159.7198,159.766,159.4609,159.5164,4299.0
2020-09-10 14:15:00,172.5,172.51,172.04,172.05,10109.0,159.4886,159.4979,159.0633,159.0726,10109.0
2020-09-10 14:20:00,172.18,172.35,171.72,171.72,8236.0,159.1928,159.3499,158.7675,158.7675,8236.0
2020-09-10 14:25:00,171.77,172.01,171.1,171.18,6442.0,158.8137,159.0356,158.1942,158.2682,6442.0
2020-09-10 14:30:00,171.19,171.37,171.05,171.12,9130.0,158.2774,158.4439,158.148,158.2127,9130.0
2020-09-10 14:35:00,171.0,171.27,171.0,171.25,12366.0,158.1018,158.3514,158.1018,158.3329,12366.0
2020-09-10 14:40:00,171.22,171.22,170.84,170.84,9093.0,158.3052,158.3052,157.9538,157.9538,9093.0
2020-09-10 14:45:00,170.9,171.66,170.9,171.59,7115.0,158.0093,158.712,158.0093,158.6473,7115.0
2020-09-10 14:50:00,171.65,171.7,171.18,171.18,5416.0,158.7027,158.749,158.2682,158.2682,5416.0
2020-09-10 14:55:00,171.44,171.96,171.33,171.51,9762.0,158.5086,158.9894,158.4069,158.5733,9762.0
2020-09-10 15:00:00,171.56,171.71,171.3,171.38,7162.0,158.6195,158.7582,158.3791,158.4531,7162.0
2020-09-10 15:05:00,171.41,171.66,171.05,171.13,9977.0,158.4809,158.712,158.148,158.222,9977.0
2020-09-10 15:10:00,171.08,171.18,170.86,171.12,9786.0,158.1757,158.2682,157.9723,158.2127,9786.0
2020-09-10 15:15:00,170.97,170.98,170.23,170.45,15588.0,158.074,158.0833,157.3899,157.5933,15588.0
2020-09-10 15:20:00,170.47,170.55,170.1,170.1,14925.0,157.6118,157.6857,157.2697,157.2697,14925.0
2020-09-10 15:25:00,170.07,170.45,169.8,170.39,28890.0,157.2419,157.5933,156.9923,157.5378,28890.0
2020-09-10 15:30:00,170.39,170.68,170.15,170.56,19502.0,157.5378,157.8059,157.3159,157.695,19502.0
2020-09-10 15:35:00,170.54,170.69,170.31,170.66,17110.0,157.6765,157.8152,157.4638,157.7874,17110.0
2020-09-10 15:40:00,170.65,171.0,170.57,170.7,22852.0,157.7782,158.1018,157.7042,157.8244,22852.0
2020-09-10 15:45:00,170.71,170.76,169.91,170.09,29164.0,157.8337,157.8799,157.094,157.2604,29164.0
2020-09-10 15:50:00,169.89,170.32,169.85,170.15,48026.0,157.0755,157.4731,157.0385,157.3159,48026.0
2020-09-10 15:55:00,170.14,170.31,169.69,169.83,102985.0,157.3066,157.4638,156.8906,157.02,102985.0
2020-09-11 09:30:00,170.67,170.87,170.17,170.3,20203.0,157.7967,157.9816,157.3344,157.4546,20203.0
2020-09-11 09:35:00,170.15,170.52,169.94,170.25,11711.0,157.3159,157.658,157.1217,157.4083,11711.0
2020-09-11 09:40:00,170.12,170.12,169.05,169.87,4891.0,157.2882,157.2882,156.2989,157.057,4891.0
2020-09-11 09:45:00,169.78,169.99,169.39,169.72,6071.0,156.9738,157.168,156.6132,156.9183,6071.0
2020-09-11 09:50:00,169.65,170.19,169.55,169.87,8064.0,156.8536,157.3529,156.7611,157.057,8064.0
2020-09-11 09:55:00,169.95,169.96,169.27,169.46,8145.0,157.131,157.1402,156.5023,156.6779,8145.0
2020-09-11 10:00:00,169.38,169.75,169.35,169.71,6381.0,156.604,156.9461,156.5762,156.9091,6381.0
2020-09-11 10:05:00,169.72,170.14,169.36,169.47,7969.0,156.9183,157.3066,156.5855,156.6872,7969.0
2020-09-11 10:10:00,169.48,169.7,169.24,169.6,9386.0,156.6964,156.8998,156.4745,156.8074,9386.0
2020-09-11 10:15:00,169.63,169.75,169.3,169.37,7290.0,156.8351,156.9461,156.53,156.5947,7290.0
2020-09-11 10:20:00,169.37,169.37,169.06,169.26,8478.0,156.5947,156.5947,156.3081,156.493,8478.0
2020-09-11 10:25:00,169.25,169.49,169.07,169.18,7113.0,156.4838,156.7057,156.3174,156.4191,7113.0
2020-09-11 10:30:00,169.32,169.32,168.76,168.91,11028.0,156.5485,156.5485,156.0307,156.1694,11028.0
2020-09-11 10:35:00,169.06,169.39,168.94,169.38,8910.0,156.3081,156.6132,156.1972,156.604,8910.0
2020-09-11 10:40:00,169.26,169.61,169.2,169.35,4678.0,156.493,156.8166,156.4375,156.5762,4678.0
2020-09-11 10:45:00,169.32,169.32,168.77,169.03,14232.0,156.5485,156.5485,156.04,156.2804,14232.0
2020-09-11 10:50:00,169.0,169.05,168.88,169.02,6922.0,156.2526,156.2989,156.1417,156.2711,6922.0
2020-09-11 10:55:00,169.03,169.03,168.57,168.58,4327.0,156.2804,156.2804,155.8551,155.8643,4327.0
2020-09-11 11:00:00,168.5,169.11,168.26,169.05,7994.0,155.7903,156.3543,155.5684,156.2989,7994.0
2020-09-11 11:05:00,169.04,169.27,169.04,169.27,20075.0,156.2896,156.5023,156.2896,156.5023,20075.0
2020-09-11 11:10:00,169.27,169.27,168.73,168.74,62174.0,156.5023,156.5023,156.003,156.0122,62174.0
2020-09-11 11:15:00,168.72,168.91,168.6,168.91,6513.0,155.9938,156.1694,155.8828,156.1694,6513.0
2020-09-11 11:20:00,168.86,169.05,168.51,168.97,15634.0,156.1232,156.2989,155.7996,156.2249,15634.0
2020-09-11 11:25:00,168.97,169.18,168.87,169.04,8598.0,156.2249,156.4191,156.1324,156.2896,8598.0
2020-09-11 11:30:00,169.0,169.08,168.91,169.08,13764.0,156.2526,156.3266,156.1694,156.3266,13764.0
2020-09-11 11:35:00,169.06,169.34,169.04,169.19,9455.0,156.3081,156.567,156.2896,156.4283,9455.0
2020-09-11 11:40:00,169.21,169.21,169.07,169.09,5681.0,156.4468,156.4468,156.3174,156.3358,5681.0
2020-09-11 11:45:00,169.13,169.2,168.97,169.05,15182.0,156.3728,156.4375,156.2249,156.2989,15182.0
2020-09-11 11:50:00,169.04,169.06,168.89,169.04,16906.0,156.2896,156.3081,156.1509,156.2896,16906.0
2020-09-11 11:55:00,169.06,169.22,168.99,169.11,8919.0,156.3081,156.456,156.2434,156.3543,8919.0
2020-09-11 12:00:00,169.1,169.46,168.97,169.22,9902.0,156.3451,156.6779,156.2249,156.456,9902.0
2020-09-11 12:05:00,169.24,169.27,168.96,169.11,30398.0,156.4745,156.5023,156.2156,156.3543,30398.0
2020-09-11 12:10:00,169.14,169.21,169.01,169.12,28563.0,156.3821,156.4468,156.2619,156.3636,28563.0
2020-09-11 12:15:00,169.22,169.22,168.84,169.03,8857.0,156.456,156.456,156.1047,156.2804,8857.0
2020-09-11 12:20:00,169.11,169.24,169.01,169.11,9701.0,156.3543,156.4745,156.2619,156.3543,9701.0
2020-09-11 12:25:00,169.11,169.15,169.0,169.04,5131.0,156.3543,156.3913,156.2526,156.2896,5131.0
2020-09-11 12:30:00,169.01,169.33,168.88,169.27,11831.0,156.2619,156.5577,156.1417,156.5023,11831.0
2020-09-11 12:35:00,169.31,169.35,168.92,168.96,23762.0,156.5392,156.5762,156.1787,156.2156,23762.0
2020-09-11 12:40:00,168.93,169.09,168.86,168.86,11043.0,156.1879,156.3358,156.1232,156.1232,11043.0
2020-09-11 12:45:00,168.85,169.03,168.81,168.92,7056.0,156.1139,156.2804,156.077,156.1787,7056.0
2020-09-11 12:50:00,169.01,169.06,168.89,169.0,5207.0,156.2619,156.3081,156.1509,156.2526,5207.0
2020-09-11 12:55:00,169.01,169.03,168.53,168.68,12514.0,156.2619,156.2804,155.8181,155.9568,12514.0
2020-09-11 13:00:00,168.66,168.82,168.57,168.79,9301.0,155.9383,156.0862,155.8551,156.0585,9301.0
2020-09-11 13:05:00,168.89,168.89,168.48,168.61,12511.0,156.1509,156.1509,155.7719,155.892,12511.0
2020-09-11 13:10:00,168.6,168.77,168.57,168.75,10048.0,155.8828,156.04,155.8551,156.0215,10048.0
2020-09-11 13:15:00,168.75,168.88,168.37,168.47,22960.0,156.0215,156.1417,155.6702,155.7626,22960.0
2020-09-11 13:20:00,168.5,168.56,168.35,168.46,4130.0,155.7903,155.8458,155.6517,155.7534,4130.0
2020-09-11 13:25:00,168.43,168.49,168.27,168.3,7100.0,155.7256,155.7811,155.5777,155.6054,7100.0
2020-09-11 13:30:00,168.37,168.4,168.09,168.23,6861.0,155.6702,155.6979,155.4113,155.5407,6861.0
2020-09-11 13:35:00,168.23,168.38,168.0,168.06,11631.0,155.5407,155.6794,155.3281,155.3835,11631.0
2020-09-11 13:40:00,168.05,168.1,167.86,167.87,11756.0,155.3743,155.4205,155.1986,155.2079,11756.0
2020-09-11 13:45:00,167.91,168.07,167.83,167.89,6262.0,155.2448,155.3928,155.1709,155.2264,6262.0
2020-09-11 13:50:00,167.82,168.06,167.77,167.77,6243.0,155.1616,155.3835,155.1154,155.1154,6243.0
2020-09-11 13:55:00,167.75,167.96,167.71,167.96,8410.0,155.0969,155.2911,155.0599,155.2911,8410.0
2020-09-11 14:00:00,167.98,168.22,167.83,168.06,11364.0,155.3096,155.5315,155.1709,155.3835,11364.0
2020-09-11 14:05:00,168.14,168.4,168.08,168.29,5265.0,155.4575,155.6979,155.402,155.5962,5265.0
2020-09-11 14:10:00,168.35,168.45,168.19,168.36,9019.0,155.6517,155.7441,155.5037,155.6609,9019.0
2020-09-11 14:15:00,168.37,168.53,168.26,168.47,6377.0,155.6702,155.8181,155.5684,155.7626,6377.0
2020-09-11 14:20:00,168.5,168.66,168.3,168.62,5092.0,155.7903,155.9383,155.6054,155.9013,5092.0
2020-09-11 14:25:00,168.69,168.75,168.6,168.62,5108.0,155.966,156.0215,155.8828,155.9013,5108.0
2020-09-11 14:30:00,168.61,168.84,168.57,168.69,7143.0,155.892,156.1047,155.8551,155.966,7143.0
2020-09-11 14:35:00,168.74,168.77,168.43,168.74,18558.0,156.0122,156.04,155.7256,156.0122,18558.0
2020-09-11 14:40:00,168.7,168.94,168.56,168.93,7448.0,155.9753,156.1972,155.8458,156.1879,7448.0
2020-09-11 14:45:00,168.9,169.17,168.9,169.05,7897.0,156.1602,156.4098,156.1602,156.2989,7897.0
2020-09-11 14:50:00,169.06,169.3,169.0,169.25,9758.0,156.3081,156.53,156.2526,156.4838,9758.0
2020-09-11 14:55:00,169.25,169.39,169.15,169.22,8821.0,156.4838,156.6132,156.3913,156.456,8821.0
2020-09-11 15:00:00,169.18,169.35,169.1,169.16,11999.0,156.4191,156.5762,156.3451,156.4006,11999.0
2020-09-11 15:05:00,169.21,169.21,168.89,168.9,6578.0,156.4468,156.4468,156.1509,156.1602,6578.0
2020-09-11 15:10:00,168.91,168.93,168.67,168.83,33676.0,156.1694,156.1879,155.9475,156.0955,33676.0
2020-09-11 15:15:00,168.87,169.28,168.86,169.26,12099.0,156.1324,156.5115,156.1232,156.493,12099.0
2020-09-11 15:20:00,169.22,169.39,169.11,169.33,9732.0,156.456,156.6132,156.3543,156.5577,9732.0
2020-09-11 15:25:00,169.27,169.72,169.26,169.65,12005.0,156.5023,156.9183,156.493,156.8536,12005.0
2020-09-11 15:30:00,169.68,170.05,169.67,169.92,11802.0,156.8813,157.2234,156.8721,157.1032,11802.0
2020-09-11 15:35:00,169.97,169.97,169.49,169.5,11917.0,157.1495,157.1495,156.7057,156.7149,11917.0
2020-09-11 15:40:00,169.47,169.71,169.4,169.6,11348.0,156.6872,156.9091,156.6225,156.8074,11348.0
2020-09-11 15:45:00,169.64,169.85,169.44,169.67,14167.0,156.8444,157.0385,156.6594,156.8721,14167.0
2020-09-11 15:50:00,169.66,169.76,169.32,169.39,20452.0,156.8628,156.9553,156.5485,156.6132,20452.0
2020-09-11 15:55:00,169.33,169.52,169.1,169.49,60639.0,156.5577,156.7334,156.3451,156.7057,60639.0
2020-09-14 09:30:00,170.33,170.33,169.43,169.86,30238.0,157.4823,157.4823,156.6502,157.0478,30238.0
2020-09-14 09:35:00,169.78,171.19,169.28,171.16,15958.0,156.9738,158.2774,156.5115,158.2497,15958.0
2020-09-14 09:40:00,171.01,171.36,170.77,170.95,8527.0,158.111,158.4346,157.8891,158.0555,8527.0
2020-09-14 09:45:00,170.91,170.98,170.6,170.6,12815.0,158.0186,158.0833,157.7319,157.7319,12815.0
2020-09-14 09:50:00,170.5,170.8,170.34,170.56,10237.0,157.6395,157.9169,157.4916,157.695,10237.0
2020-09-14 09:55:00,170.5,170.52,170.23,170.37,8831.0,157.6395,157.658,157.3899,157.5193,8831.0
2020-09-14 10:00:00,170.46,170.77,170.29,170.69,9307.0,157.6025,157.8891,157.4453,157.8152,9307.0
2020-09-14 10:05:00,170.78,170.98,170.67,170.75,12411.0,157.8984,158.0833,157.7967,157.8706,12411.0
2020-09-14 10:10:00,170.74,170.8,170.42,170.42,5887.0,157.8614,157.9169,157.5655,157.5655,5887.0
2020-09-14 10:15:00,170.4,171.16,170.39,170.98,16243.0,157.547,158.2497,157.5378,158.0833,16243.0
2020-09-14 10:20:00,170.93,171.72,170.9,171.49,20778.0,158.0371,158.7675,158.0093,158.5548,20778.0
2020-09-14 10:25:00,171.41,171.63,171.19,171.19,7296.0,158.4809,158.6843,158.2774,158.2774,7296.0
2020-09-14 10:30:00,171.21,171.42,170.91,171.32,7684.0,158.2959,158.4901,158.0186,158.3976,7684.0
2020-09-14 10:35:00,171.27,171.38,171.08,171.08,10197.0,158.3514,158.4531,158.1757,158.1757,10197.0
2020-09-14 10:40:00,171.09,171.43,171.09,171.4,7432.0,158.185,158.4993,158.185,158.4716,7432.0
2020-09-14 10:45:00,171.44,171.68,171.32,171.59,7143.0,158.5086,158.7305,158.3976,158.6473,7143.0
2020-09-14 10:50:00,171.57,171.76,171.26,171.47,8142.0,158.6288,158.8045,158.3422,158.5363,8142.0
2020-09-14 10:55:00,171.45,171.5,171.24,171.36,12088.0,158.5178,158.5641,158.3237,158.4346,12088.0
2020-09-14 11:00:00,171.43,171.51,171.1,171.25,26875.0,158.4993,158.5733,158.1942,158.3329,26875.0
2020-09-14 11:05:00,171.25,171.76,171.09,171.73,32961.0,158.3329,158.8045,158.185,158.7767,32961.0
2020-09-14 11:10:00,171.65,172.06,171.61,171.96,11145.0,158.7027,159.0818,158.6658,158.9894,11145.0
2020-09-14 11:15:00,171.97,172.07,171.92,172.07,11409.0,158.9986,159.0911,158.9524,159.0911,11409.0
2020-09-14 11:20:00,172.09,172.5,172.02,172.5,4200.0,159.1096,159.4886,159.0448,159.4886,4200.0
2020-09-14 11:25:00,172.53,172.7,172.34,172.39,7177.0,159.5164,159.6735,159.3407,159.3869,7177.0
2020-09-14 11:30:00,172.36,172.78,172.31,172.65,5850.0,159.3592,159.7475,159.313,159.6273,5850.0
2020-09-14 11:35:00,172.71,173.0,172.61,172.85,6831.0,159.6828,159.9509,159.5903,159.8122,6831.0
2020-09-14 11:40:00,172.83,172.83,172.69,172.72,3492.0,159.7937,159.7937,159.6643,159.692,3492.0
2020-09-14 11:45:00,172.81,172.87,172.49,172.77,5908.0,159.7753,159.8307,159.4794,159.7383,5908.0
2020-09-14 11:50:00,172.79,172.79,172.34,172.48,6302.0,159.7568,159.7568,159.3407,159.4701,6302.0
2020-09-14 11:55:00,172.47,172.78,172.45,172.62,3718.0,159.4609,159.7475,159.4424,159.5996,3718.0
2020-09-14 12:00:00,172.74,172.94,172.48,172.49,18056.0,159.7105,159.8954,159.4701,159.4794,18056.0
2020-09-14 12:05:00,172.53,172.68,172.29,172.66,50066.0,159.5164,159.6551,159.2945,159.6366,50066.0
2020-09-14 12:10:00,172.72,172.78,172.53,172.61,41192.0,159.692,159.7475,159.5164,159.5903,41192.0
2020-09-14 12:15:00,172.66,173.06,172.61,172.98,7535.0,159.6366,160.0064,159.5903,159.9324,7535.0
2020-09-14 12:20:00,172.94,173.45,172.94,173.42,11109.0,159.8954,160.367,159.8954,160.3392,11109.0
2020-09-14 12:25:00,173.49,173.49,173.0,173.17,13341.0,160.404,160.404,159.9509,160.1081,13341.0
2020-09-14 12:30:00,173.22,173.38,173.12,173.36,9167.0,160.1543,160.3023,160.0619,160.2838,9167.0
2020-09-14 12:35:00,173.31,173.34,173.04,173.13,7903.0,160.2375,160.2653,159.9879,160.0711,7903.0
2020-09-14 12:40:00,173.07,173.14,173.0,173.09,8705.0,160.0156,160.0804,159.9509,160.0341,8705.0
2020-09-14 12:45:00,173.1,173.17,173.02,173.03,4707.0,160.0434,160.1081,159.9694,159.9787,4707.0
2020-09-14 12:50:00,173.08,173.25,172.92,173.01,5641.0,160.0249,160.1821,159.877,159.9602,5641.0
2020-09-14 12:55:00,173.0,173.12,172.99,173.12,5039.0,159.9509,160.0619,159.9417,160.0619,5039.0
2020-09-14 13:00:00,173.12,173.3,173.1,173.17,8255.0,160.0619,160.2283,160.0434,160.1081,8255.0
2020-09-14 13:05:00,173.03,173.07,172.87,172.87,15171.0,159.9787,160.0156,159.8307,159.8307,15171.0
2020-09-14 13:10:00,172.77,173.1,172.76,173.09,4055.0,159.7383,160.0434,159.729,160.0341,4055.0
2020-09-14 13:15:00,173.09,173.2,172.86,172.88,7177.0,160.0341,160.1358,159.8215,159.84,7177.0
2020-09-14 13:20:00,172.83,173.03,172.79,173.03,4704.0,159.7937,159.9787,159.7568,159.9787,4704.0
2020-09-14 13:25:00,172.98,173.03,172.8,172.94,16344.0,159.9324,159.9787,159.766,159.8954,16344.0
2020-09-14 13:30:00,173.02,173.1,172.76,172.84,20104.0,159.9694,160.0434,159.729,159.803,20104.0
2020-09-14 13:35:00,172.83,173.02,172.82,172.9,5211.0,159.7937,159.9694,159.7845,159.8585,5211.0
2020-09-14 13:40:00,172.85,172.95,172.73,172.73,5176.0,159.8122,159.9047,159.7013,159.7013,5176.0
2020-09-14 13:45:00,172.69,172.86,172.61,172.8,10251.0,159.6643,159.8215,159.5903,159.766,10251.0
2020-09-14 13:50:00,172.8,172.9,172.74,172.89,10610.0,159.766,159.8585,159.7105,159.8492,10610.0
2020-09-14 13:55:00,172.82,172.82,172.53,172.61,3301.0,159.7845,159.7845,159.5164,159.5903,3301.0
2020-09-14 14:00:00,172.65,172.83,172.47,172.67,8907.0,159.6273,159.7937,159.4609,159.6458,8907.0
2020-09-14 14:05:00,172.73,172.83,172.7,172.81,7714.0,159.7013,159.7937,159.6735,159.7753,7714.0
2020-09-14 14:10:00,172.86,172.86,172.64,172.71,6572.0,159.8215,159.8215,159.6181,159.6828,6572.0
2020-09-14 14:15:00,172.67,172.67,172.41,172.49,18599.0,159.6458,159.6458,159.4054,159.4794,18599.0
2020-09-14 14:20:00,172.46,172.47,172.3,172.44,5800.0,159.4517,159.4609,159.3037,159.4332,5800.0
2020-09-14 14:25:00,172.47,172.49,172.25,172.25,8993.0,159.4609,159.4794,159.2575,159.2575,8993.0
2020-09-14 14:30:00,172.34,172.4,172.16,172.24,12102.0,159.3407,159.3962,159.1743,159.2482,12102.0
2020-09-14 14:35:00,172.23,172.23,172.03,172.13,13072.0,159.239,159.239,159.0541,159.1465,13072.0
2020-09-14 14:40:00,172.16,172.68,172.16,172.68,8114.0,159.1743,159.6551,159.1743,159.6551,8114.0
2020-09-14 14:45:00,172.63,172.67,172.38,172.5,7621.0,159.6088,159.6458,159.3777,159.4886,7621.0
2020-09-14 14:50:00,172.5,172.5,172.15,172.15,6038.0,159.4886,159.4886,159.165,159.165,6038.0
2020-09-14 14:55:00,172.12,172.18,171.83,172.13,7053.0,159.1373,159.1928,158.8692,159.1465,7053.0
2020-09-14 15:00:00,172.09,172.19,171.85,172.02,7702.0,159.1096,159.202,158.8877,159.0448,7702.0
2020-09-14 15:05:00,172.0,172.21,171.89,172.06,8185.0,159.0263,159.2205,158.9246,159.0818,8185.0
2020-09-14 15:10:00,172.06,172.08,171.77,171.91,14923.0,159.0818,159.1003,158.8137,158.9431,14923.0
2020-09-14 15:15:00,172.01,172.2,171.75,172.05,8201.0,159.0356,159.2113,158.7952,159.0726,8201.0
2020-09-14 15:20:00,171.96,171.96,171.68,171.68,5379.0,158.9894,158.9894,158.7305,158.7305,5379.0
2020-09-14 15:25:00,171.71,172.22,171.71,172.18,12879.0,158.7582,159.2298,158.7582,159.1928,12879.0
2020-09-14 15:30:00,172.23,172.31,171.83,172.05,12765.0,159.239,159.313,158.8692,159.0726,12765.0
2020-09-14 15:35:00,172.05,172.32,171.91,172.12,29213.0,159.0726,159.3222,158.9431,159.1373,29213.0
2020-09-14 15:40:00,172.11,172.31,171.96,172.16,32484.0,159.1281,159.313,158.9894,159.1743,32484.0
2020-09-14 15:45:00,172.13,172.27,172.04,172.27,54066.0,159.1465,159.276,159.0633,159.276,54066.0
2020-09-14 15:50:00,172.32,172.44,172.12,172.19,18914.0,159.3222,159.4332,159.1373,159.202,18914.0
2020-09-14 15:55:00,172.13,172.17,171.81,171.89,74435.0,159.1465,159.1835,158.8507,158.9246,74435.0
2020-09-15 09:30:00,173.36,173.96,172.52,173.54,28744.0,160.2838,160.8385,159.5071,160.4502,28744.0
2020-09-15 09:35:00,173.31,173.31,172.17,172.61,10320.0,160.2375,160.2375,159.1835,159.5903,10320.0
2020-09-15 09:40:00,172.61,173.0,172.59,172.74,12623.0,159.5903,159.9509,159.5718,159.7105,12623.0
2020-09-15 09:45:00,172.75,172.87,172.5,172.5,19377.0,159.7198,159.8307,159.4886,159.4886,19377.0
2020-09-15 09:50:00,172.51,172.51,171.86,172.5,12801.0,159.4979,159.4979,158.8969,159.4886,12801.0
2020-09-15 09:55:00,172.69,172.89,172.03,172.26,11281.0,159.6643,159.8492,159.0541,159.2667,11281.0
2020-09-15 10:00:00,172.18,172.41,171.76,172.33,13744.0,159.1928,159.4054,158.8045,159.3315,13744.0
2020-09-15 10:05:00,172.5,172.76,172.34,172.38,7880.0,159.4886,159.729,159.3407,159.3777,7880.0
2020-09-15 10:10:00,172.39,172.46,171.92,172.16,25093.0,159.3869,159.4517,158.9524,159.1743,25093.0
2020-09-15 10:15:00,172.16,172.32,172.08,172.26,27691.0,159.1743,159.3222,159.1003,159.2667,27691.0
2020-09-15 10:20:00,172.33,172.36,171.91,172.04,43563.0,159.3315,159.3592,158.9431,159.0633,43563.0
2020-09-15 10:25:00,172.04,172.23,172.02,172.04,12167.0,159.0633,159.239,159.0448,159.0633,12167.0
2020-09-15 10:30:00,172.12,172.51,172.05,172.25,23695.0,159.1373,159.4979,159.0726,159.2575,23695.0
2020-09-15 10:35:00,172.26,172.42,172.04,172.13,40014.0,159.2667,159.4147,159.0633,159.1465,40014.0
2020-09-15 10:40:00,172.07,172.4,172.0,172.28,16923.0,159.0911,159.3962,159.0263,159.2852,16923.0
2020-09-15 10:45:00,172.26,172.69,172.06,172.47,45408.0,159.2667,159.6643,159.0818,159.4609,45408.0
2020-09-15 10:50:00,172.51,172.61,172.3,172.44,28559.0,159.4979,159.5903,159.3037,159.4332,28559.0
2020-09-15 10:55:00,172.44,172.45,172.18,172.18,6624.0,159.4332,159.4424,159.1928,159.1928,6624.0
2020-09-15 11:00:00,172.17,172.4,172.12,172.21,7314.0,159.1835,159.3962,159.1373,159.2205,7314.0
2020-09-15 11:05:00,172.18,172.26,172.12,172.24,3500.0,159.1928,159.2667,159.1373,159.2482,3500.0
2020-09-15 11:10:00,172.23,172.31,172.1,172.13,7734.0,159.239,159.313,159.1188,159.1465,7734.0
2020-09-15 11:15:00,172.09,172.1,171.9,172.06,7918.0,159.1096,159.1188,158.9339,159.0818,7918.0
2020-09-15 11:20:00,172.02,172.08,171.92,171.92,4481.0,159.0448,159.1003,158.9524,158.9524,4481.0
2020-09-15 11:25:00,171.85,172.0,171.79,171.94,6208.0,158.8877,159.0263,158.8322,158.9709,6208.0
2020-09-15 11:30:00,171.95,171.95,171.47,171.47,15632.0,158.9801,158.9801,158.5363,158.5363,15632.0
2020-09-15 11:35:00,171.42,171.59,171.3,171.41,5298.0,158.4901,158.6473,158.3791,158.4809,5298.0
2020-09-15 11:40:00,171.36,171.36,171.08,171.12,11601.0,158.4346,158.4346,158.1757,158.2127,11601.0
2020-09-15 11:45:00,171.08,171.15,170.81,170.96,10492.0,158.1757,158.2405,157.9261,158.0648,10492.0
2020-09-15 11:50:00,170.94,170.94,170.3,170.39,7877.0,158.0463,158.0463,157.4546,157.5378,7877.0
2020-09-15 11:55:00,170.39,170.44,169.94,169.94,13000.0,157.5378,157.584,157.1217,157.1217,13000.0
2020-09-15 12:00:00,169.99,170.37,169.95,169.98,9419.0,157.168,157.5193,157.131,157.1587,9419.0
2020-09-15 12:05:00,170.0,170.1,169.73,170.02,7359.0,157.1772,157.2697,156.9276,157.1957,7359.0
2020-09-15 12:10:00,169.91,170.31,169.77,170.17,15984.0,157.094,157.4638,156.9646,157.3344,15984.0
2020-09-15 12:15:00,170.21,170.21,169.95,170.14,7819.0,157.3714,157.3714,157.131,157.3066,7819.0
2020-09-15 12:20:00,170.14,170.41,170.04,170.14,13866.0,157.3066,157.5563,157.2142,157.3066,13866.0
2020-09-15 12:25:00,170.13,170.35,170.02,170.1,28990.0,157.2974,157.5008,157.1957,157.2697,28990.0
2020-09-15 12:30:00,170.08,170.24,170.0,170.18,9435.0,157.2512,157.3991,157.1772,157.3436,9435.0
2020-09-15 12:35:00,170.2,170.29,169.95,169.98,13277.0,157.3621,157.4453,157.131,157.1587,13277.0
2020-09-15 12:40:00,170.01,170.1,169.96,169.97,16672.0,157.1865,157.2697,157.1402,157.1495,16672.0
2020-09-15 12:45:00,169.92,170.11,169.78,169.98,8620.0,157.1032,157.2789,156.9738,157.1587,8620.0
2020-09-15 12:50:00,169.95,170.02,169.87,169.87,3400.0,157.131,157.1957,157.057,157.057,3400.0
2020-09-15 12:55:00,169.9,169.96,169.67,169.96,4850.0,157.0847,157.1402,156.8721,157.1402,4850.0
2020-09-15 13:00:00,170.07,170.25,169.93,170.23,12678.0,157.2419,157.4083,157.1125,157.3899,12678.0
2020-09-15 13:05:00,170.22,170.31,170.0,170.15,23207.0,157.3806,157.4638,157.1772,157.3159,23207.0
2020-09-15 13:10:00,170.11,170.21,170.07,170.21,14120.0,157.2789,157.3714,157.2419,157.3714,14120.0
2020-09-15 13:15:00,170.22,170.24,170.0,170.03,13753.0,157.3806,157.3991,157.1772,157.2049,13753.0
2020-09-15 13:20:00,170.0,170.04,169.88,170.0,10485.0,157.1772,157.2142,157.0663,157.1772,10485.0
2020-09-15 13:25:00,170.0,170.08,169.96,170.03,6374.0,157.1772,157.2512,157.1402,157.2049,6374.0
2020-09-15 13:30:00,170.04,170.24,170.04,170.11,8086.0,157.2142,157.3991,157.2142,157.2789,8086.0
2020-09-15 13:35:00,170.12,170.25,169.98,170.04,15385.0,157.2882,157.4083,157.1587,157.2142,15385.0
2020-09-15 13:40:00,170.02,170.09,169.92,169.94,9827.0,157.1957,157.2604,157.1032,157.1217,9827.0
2020-09-15 13:45:00,169.93,170.0,169.74,169.78,5626.0,157.1125,157.1772,156.9368,156.9738,5626.0
2020-09-15 13:50:00,169.81,169.82,169.15,169.21,62468.0,157.0015,157.0108,156.3913,156.4468,62468.0
2020-09-15 13:55:00,169.28,169.3,168.73,168.82,26601.0,156.5115,156.53,156.003,156.0862,26601.0
2020-09-15 14:00:00,168.82,168.82,168.12,168.14,77736.0,156.0862,156.0862,155.439,155.4575,77736.0
2020-09-15 14:05:00,168.21,168.57,168.21,168.55,30302.0,155.5222,155.8551,155.5222,155.8366,30302.0
2020-09-15 14:10:00,168.55,168.61,168.41,168.5,8845.0,155.8366,155.892,155.7071,155.7903,8845.0
2020-09-15 14:15:00,168.48,168.48,168.03,168.16,22739.0,155.7719,155.7719,155.3558,155.476,22739.0
2020-09-15 14:20:00,168.16,168.18,167.99,168.01,14002.0,155.476,155.4945,155.3188,155.3373,14002.0
2020-09-15 14:25:00,168.02,168.19,167.96,168.01,35562.0,155.3466,155.5037,155.2911,155.3373,35562.0
2020-09-15 14:30:00,168.02,168.06,167.92,167.99,14576.0,155.3466,155.3835,155.2541,155.3188,14576.0
2020-09-15 14:35:00,168.0,168.0,167.68,167.71,20660.0,155.3281,155.3281,155.0322,155.0599,20660.0
2020-09-15 14:40:00,167.75,168.03,167.68,168.0,32006.0,155.0969,155.3558,155.0322,155.3281,32006.0
2020-09-15 14:45:00,167.99,168.0,167.75,167.75,23211.0,155.3188,155.3281,155.0969,155.0969,23211.0
2020-09-15 14:50:00,167.72,168.02,167.51,167.92,25384.0,155.0692,155.3466,154.875,155.2541,25384.0
2020-09-15 14:55:00,167.96,168.05,167.71,167.77,10833.0,155.2911,155.3743,155.0599,155.1154,10833.0
2020-09-15 15:00:00,167.84,167.99,167.78,167.93,8489.0,155.1801,155.3188,155.1247,155.2633,8489.0
2020-09-15 15:05:00,167.95,167.99,167.77,167.83,10416.0,155.2818,155.3188,155.1154,155.1709,10416.0
2020-09-15 15:10:00,167.81,167.9,167.72,167.81,19394.0,155.1524,155.2356,155.0692,155.1524,19394.0
2020-09-15 15:15:00,167.79,167.83,167.45,167.5,16595.0,155.1339,155.1709,154.8195,154.8658,16595.0
2020-09-15 15:20:00,167.55,167.55,167.33,167.42,15646.0,154.912,154.912,154.7086,154.7918,15646.0
2020-09-15 15:25:00,167.43,167.46,167.09,167.28,27096.0,154.8011,154.8288,154.4867,154.6624,27096.0
2020-09-15 15:30:00,167.3,167.49,167.1,167.28,19410.0,154.6809,154.8565,154.4959,154.6624,19410.0
2020-09-15 15:35:00,167.29,167.34,166.53,166.66,57365.0,154.6716,154.7178,153.9689,154.0891,57365.0
2020-09-15 15:40:00,166.59,167.02,166.39,166.94,58596.0,154.0244,154.422,153.8395,154.348,58596.0
2020-09-15 15:45:00,166.92,167.06,166.46,166.73,78660.0,154.3295,154.459,153.9042,154.1539,78660.0
2020-09-15 15:50:00,166.68,166.94,166.59,166.59,93483.0,154.1076,154.348,154.0244,154.0244,93483.0
2020-09-15 15:55:00,166.59,166.88,165.98,166.0,354239.0,154.0244,154.2925,153.4604,153.4789,354239.0
2020-09-16 09:30:00,168.6,169.15,167.02,168.67,106960.0,155.8828,156.3913,154.422,155.9475,106960.0
2020-09-16 09:35:00,168.68,169.5,168.61,169.45,117986.0,155.9568,156.7149,155.892,156.6687,117986.0
2020-09-16 09:40:00,169.49,169.99,169.43,169.93,103652.0,156.7057,157.168,156.6502,157.1125,103652.0
2020-09-16 09:45:00,169.91,171.04,169.91,170.9,97300.0,157.094,158.1388,157.094,158.0093,97300.0
2020-09-16 09:50:00,170.94,171.66,170.73,171.02,61316.0,158.0463,158.712,157.8521,158.1203,61316.0
2020-09-16 09:55:00,171.03,171.03,170.37,170.79,47895.0,158.1295,158.1295,157.5193,157.9076,47895.0
2020-09-16 10:00:00,170.79,171.0,170.57,170.82,40576.0,157.9076,158.1018,157.7042,157.9354,40576.0
2020-09-16 10:05:00,170.85,171.25,170.79,171.13,107153.0,157.9631,158.3329,157.9076,158.222,107153.0
2020-09-16 10:10:00,171.1,171.25,170.88,170.97,73614.0,158.1942,158.3329,157.9908,158.074,73614.0
2020-09-16 10:15:00,170.95,171.35,170.73,171.05,53742.0,158.0555,158.4254,157.8521,158.148,53742.0
2020-09-16 10:20:00,171.02,171.08,170.04,170.06,43771.0,158.1203,158.1757,157.2142,157.2327,43771.0
2020-09-16 10:25:00,170.04,170.17,169.89,169.94,42809.0,157.2142,157.3344,157.0755,157.1217,42809.0
2020-09-16 10:30:00,170.0,170.0,169.57,169.79,31664.0,157.1772,157.1772,156.7796,156.983,31664.0
2020-09-16 10:35:00,169.9,170.34,169.73,170.33,32140.0,157.0847,157.4916,156.9276,157.4823,32140.0
2020-09-16 10:40:00,170.35,170.44,169.84,170.02,29444.0,157.5008,157.584,157.0293,157.1957,29444.0
2020-09-16 10:45:00,170.02,170.15,169.58,169.64,30417.0,157.1957,157.3159,156.7889,156.8444,30417.0
2020-09-16 10:50:00,169.64,170.2,169.59,169.98,70032.0,156.8444,157.3621,156.7981,157.1587,70032.0
2020-09-16 10:55:00,169.92,170.1,169.68,169.97,34360.0,157.1032,157.2697,156.8813,157.1495,34360.0
2020-09-16 11:00:00,169.95,170.02,169.63,169.8,50594.0,157.131,157.1957,156.8351,156.9923,50594.0
2020-09-16 11:05:00,169.85,170.3,169.82,170.09,86561.0,157.0385,157.4546,157.0108,157.2604,86561.0
2020-09-16 11:10:00,170.11,170.76,169.93,170.46,60649.0,157.2789,157.8799,157.1125,157.6025,60649.0
2020-09-16 11:15:00,170.46,170.56,170.1,170.17,56471.0,157.6025,157.695,157.2697,157.3344,56471.0
2020-09-16 11:20:00,170.19,170.44,170.08,170.25,64763.0,157.3529,157.584,157.2512,157.4083,64763.0
2020-09-16 11:25:00,170.25,170.26,169.92,170.1,59518.0,157.4083,157.4176,157.1032,157.2697,59518.0
2020-09-16 11:30:00,170.1,170.19,169.95,170.11,77803.0,157.2697,157.3529,157.131,157.2789,77803.0
2020-09-16 11:35:00,170.13,170.2,170.02,170.08,68055.0,157.2974,157.3621,157.1957,157.2512,68055.0
2020-09-16 11:40:00,170.06,170.23,170.05,170.12,62289.0,157.2327,157.3899,157.2234,157.2882,62289.0
2020-09-16 11:45:00,170.09,170.18,169.99,170.06,49037.0,157.2604,157.3436,157.168,157.2327,49037.0
2020-09-16 11:50:00,170.06,170.21,170.01,170.09,80654.0,157.2327,157.3714,157.1865,157.2604,80654.0
2020-09-16 11:55:00,170.09,170.19,169.99,170.0,80985.0,157.2604,157.3529,157.168,157.1772,80985.0
2020-09-16 12:00:00,170.0,170.36,169.87,170.08,96509.0,157.1772,157.5101,157.057,157.2512,96509.0
2020-09-16 12:05:00,170.06,170.09,169.97,170.01,42743.0,157.2327,157.2604,157.1495,157.1865,42743.0
2020-09-16 12:10:00,170.02,170.26,169.97,170.07,77971.0,157.1957,157.4176,157.1495,157.2419,77971.0
2020-09-16 12:15:00,170.12,170.12,169.84,169.9,56772.0,157.2882,157.2882,157.0293,157.0847,56772.0
2020-09-16 12:20:00,169.94,169.94,169.58,169.61,29913.0,157.1217,157.1217,156.7889,156.8166,29913.0
2020-09-16 12:25:00,169.61,170.0,169.45,169.93,28517.0,156.8166,157.1772,156.6687,157.1125,28517.0
2020-09-16 12:30:00,169.94,170.04,169.86,169.91,16448.0,157.1217,157.2142,157.0478,157.094,16448.0
2020-09-16 12:35:00,169.89,169.9,169.45,169.53,23077.0,157.0755,157.0847,156.6687,156.7427,23077.0
2020-09-16 12:40:00,169.54,169.82,169.17,169.3,27690.0,156.7519,157.0108,156.4098,156.53,27690.0
2020-09-16 12:45:00,169.32,169.33,168.96,168.99,25732.0,156.5485,156.5577,156.2156,156.2434,25732.0
2020-09-16 12:50:00,168.95,169.09,168.85,168.94,8807.0,156.2064,156.3358,156.1139,156.1972,8807.0
2020-09-16 12:55:00,168.96,169.1,168.89,168.96,16853.0,156.2156,156.3451,156.1509,156.2156,16853.0
2020-09-16 13:00:00,168.96,169.12,168.95,169.03,14673.0,156.2156,156.3636,156.2064,156.2804,14673.0
2020-09-16 13:05:00,169.02,169.04,168.74,168.86,15763.0,156.2711,156.2896,156.0122,156.1232,15763.0
2020-09-16 13:10:00,168.82,168.9,168.72,168.86,8372.0,156.0862,156.1602,155.9938,156.1232,8372.0
2020-09-16 13:15:00,168.87,169.02,168.76,168.95,12435.0,156.1324,156.2711,156.0307,156.2064,12435.0
2020-09-16 13:20:00,168.95,169.54,168.95,168.97,55671.0,156.2064,156.7519,156.2064,156.2249,55671.0
2020-09-16 13:25:00,168.95,169.42,168.88,169.35,18443.0,156.2064,156.641,156.1417,156.5762,18443.0
2020-09-16 13:30:00,169.35,169.37,168.87,169.04,33254.0,156.5762,156.5947,156.1324,156.2896,33254.0
2020-09-16 13:35:00,169.0,169.1,168.88,169.08,17131.0,156.2526,156.3451,156.1417,156.3266,17131.0
2020-09-16 13:40:00,169.07,169.44,169.0,169.11,23794.0,156.3174,156.6594,156.2526,156.3543,23794.0
2020-09-16 13:45:00,169.12,169.2,168.99,168.99,30607.0,156.3636,156.4375,156.2434,156.2434,30607.0
2020-09-16 13:50:00,169.0,169.08,168.74,168.75,23273.0,156.2526,156.3266,156.0122,156.0215,23273.0
2020-09-16 13:55:00,168.75,168.95,168.74,168.81,13756.0,156.0215,156.2064,156.0122,156.077,13756.0
2020-09-16 14:00:00,168.81,169.03,168.67,168.7,40878.0,156.077,156.2804,155.9475,155.9753,40878.0
2020-09-16 14:05:00,168.68,168.71,168.07,168.51,24619.0,155.9568,155.9845,155.3928,155.7996,24619.0
2020-09-16 14:10:00,168.51,168.76,168.48,168.76,70948.0,155.7996,156.0307,155.7719,156.0307,70948.0
2020-09-16 14:15:00,168.84,169.25,168.64,168.74,50058.0,156.1047,156.4838,155.9198,156.0122,50058.0
2020-09-16 14:20:00,168.7,168.8,168.27,168.42,75979.0,155.9753,156.0677,155.5777,155.7164,75979.0
2020-09-16 14:25:00,168.4,168.95,168.31,168.75,71961.0,155.6979,156.2064,155.6147,156.0215,71961.0
2020-09-16 14:30:00,168.76,169.09,168.68,168.92,20772.0,156.0307,156.3358,155.9568,156.1787,20772.0
2020-09-16 14:35:00,169.0,169.22,168.88,169.11,42145.0,156.2526,156.456,156.1417,156.3543,42145.0
2020-09-16 14:40:00,169.07,169.16,168.93,168.96,25744.0,156.3174,156.4006,156.1879,156.2156,25744.0
2020-09-16 14:45:00,168.96,169.09,168.84,169.08,21729.0,156.2156,156.3358,156.1047,156.3266,21729.0
2020-09-16 14:50:00,169.08,169.11,168.88,168.9,17962.0,156.3266,156.3543,156.1417,156.1602,17962.0
2020-09-16 14:55:00,168.9,168.9,168.46,168.6,122549.0,156.1602,156.1602,155.7534,155.8828,122549.0
2020-09-16 15:00:00,168.6,169.03,168.49,168.9,66596.0,155.8828,156.2804,155.7811,156.1602,66596.0
2020-09-16 15:05:00,168.91,168.91,168.5,168.52,60692.0,156.1694,156.1694,155.7903,155.8088,60692.0
2020-09-16 15:10:00,168.5,168.55,167.91,168.33,27524.0,155.7903,155.8366,155.2448,155.6332,27524.0
2020-09-16 15:15:00,168.21,168.21,167.85,168.13,19456.0,155.5222,155.5222,155.1894,155.4483,19456.0
2020-09-16 15:20:00,168.09,168.2,167.87,168.03,39490.0,155.4113,155.513,155.2079,155.3558,39490.0
2020-09-16 15:25:00,168.03,168.43,167.94,168.02,99448.0,155.3558,155.7256,155.2726,155.3466,99448.0
2020-09-16 15:30:00,168.01,168.12,167.81,168.12,45797.0,155.3373,155.439,155.1524,155.439,45797.0
2020-09-16 15:35:00,168.09,168.37,168.04,168.22,98211.0,155.4113,155.6702,155.365,155.5315,98211.0
2020-09-16 15:40:00,168.24,168.3,167.98,168.3,73888.0,155.55,155.6054,155.3096,155.6054,73888.0
2020-09-16 15:45:00,168.31,168.7,168.14,168.62,109291.0,155.6147,155.9753,155.4575,155.9013,109291.0
2020-09-16 15:50:00,168.65,168.69,168.25,168.31,68472.0,155.929,155.966,155.5592,155.6147,68472.0
2020-09-16 15:55:00,168.31,168.59,168.06,168.58,323666.0,155.6147,155.8736,155.3835,155.8643,323666.0
2020-09-17 09:30:00,167.33,168.0,166.84,167.99,57409.0,154.7086,155.3281,154.2556,155.3188,57409.0
2020-09-17 09:35:00,168.09,168.29,167.85,168.0,50037.0,155.4113,155.5962,155.1894,155.3281,50037.0
2020-09-17 09:40:00,168.01,168.63,167.37,167.62,33033.0,155.3373,155.9105,154.7456,154.9767,33033.0
2020-09-17 09:45:00,167.62,168.12,167.41,167.43,22598.0,154.9767,155.439,154.7826,154.8011,22598.0
2020-09-17 09:50:00,167.37,168.38,167.28,168.16,20080.0,154.7456,155.6794,154.6624,155.476,20080.0
2020-09-17 09:55:00,168.22,168.7,168.1,168.46,45406.0,155.5315,155.9753,155.4205,155.7534,45406.0
2020-09-17 10:00:00,168.5,168.88,168.26,168.45,29001.0,155.7903,156.1417,155.5684,155.7441,29001.0
2020-09-17 10:05:00,168.5,169.18,168.46,169.05,20312.0,155.7903,156.4191,155.7534,156.2989,20312.0
2020-09-17 10:10:00,169.05,169.69,169.03,169.46,19479.0,156.2989,156.8906,156.2804,156.6779,19479.0
2020-09-17 10:15:00,169.38,169.6,169.25,169.37,11915.0,156.604,156.8074,156.4838,156.5947,11915.0
2020-09-17 10:20:00,169.41,169.52,168.99,169.1,24607.0,156.6317,156.7334,156.2434,156.3451,24607.0
2020-09-17 10:25:00,169.12,169.28,168.97,169.05,45702.0,156.3636,156.5115,156.2249,156.2989,45702.0
2020-09-17 10:30:00,169.07,169.3,168.94,169.3,45089.0,156.3174,156.53,156.1972,156.53,45089.0
2020-09-17 10:35:00,169.26,169.48,169.08,169.26,25439.0,156.493,156.6964,156.3266,156.493,25439.0
2020-09-17 10:40:00,169.26,169.57,169.15,169.16,33789.0,156.493,156.7796,156.3913,156.4006,33789.0
2020-09-17 10:45:00,169.25,169.52,169.2,169.28,26589.0,156.4838,156.7334,156.4375,156.5115,26589.0
2020-09-17 10:50:00,169.3,169.56,169.12,169.2,35949.0,156.53,156.7704,156.3636,156.4375,35949.0
2020-09-17 10:55:00,169.17,169.24,168.97,169.0,29508.0,156.4098,156.4745,156.2249,156.2526,29508.0
2020-09-17 11:00:00,169.03,169.35,169.02,169.32,93306.0,156.2804,156.5762,156.2711,156.5485,93306.0
2020-09-17 11:05:00,169.35,169.5,169.08,169.18,32526.0,156.5762,156.7149,156.3266,156.4191,32526.0
2020-09-17 11:10:00,169.2,169.3,169.07,169.2,37673.0,156.4375,156.53,156.3174,156.4375,37673.0
2020-09-17 11:15:00,169.35,169.36,169.0,169.05,57539.0,156.5762,156.5855,156.2526,156.2989,57539.0
2020-09-17 11:20:00,169.04,169.1,168.7,168.94,33340.0,156.2896,156.3451,155.9753,156.1972,33340.0
2020-09-17 11:25:00,168.96,169.2,168.87,169.1,40960.0,156.2156,156.4375,156.1324,156.3451,40960.0
2020-09-17 11:30:00,169.12,169.26,168.98,169.08,34764.0,156.3636,156.493,156.2341,156.3266,34764.0
2020-09-17 11:35:00,169.11,169.13,168.97,169.03,41307.0,156.3543,156.3728,156.2249,156.2804,41307.0
2020-09-17 11:40:00,169.01,169.12,168.92,169.03,30011.0,156.2619,156.3636,156.1787,156.2804,30011.0
2020-09-17 11:45:00,169.05,169.05,168.78,168.98,13863.0,156.2989,156.2989,156.0492,156.2341,13863.0
2020-09-17 11:50:00,169.01,170.09,169.0,170.09,40360.0,156.2619,157.2604,156.2526,157.2604,40360.0
2020-09-17 11:55:00,170.16,170.16,169.69,169.87,11423.0,157.3251,157.3251,156.8906,157.057,11423.0
2020-09-17 12:00:00,169.83,169.83,169.42,169.42,18001.0,157.02,157.02,156.641,156.641,18001.0
2020-09-17 12:05:00,169.48,169.52,168.83,168.93,31439.0,156.6964,156.7334,156.0955,156.1879,31439.0
2020-09-17 12:10:00,168.94,169.14,168.77,168.86,25659.0,156.1972,156.3821,156.04,156.1232,25659.0
2020-09-17 12:15:00,168.89,168.91,168.28,168.52,29153.0,156.1509,156.1694,155.5869,155.8088,29153.0
2020-09-17 12:20:00,168.55,168.82,168.5,168.67,33868.0,155.8366,156.0862,155.7903,155.9475,33868.0
2020-09-17 12:25:00,168.72,168.79,168.53,168.74,46440.0,155.9938,156.0585,155.8181,156.0122,46440.0
2020-09-17 12:30:00,168.74,169.0,168.59,168.95,20032.0,156.0122,156.2526,155.8736,156.2064,20032.0
2020-09-17 12:35:00,168.95,169.09,168.9,168.93,12390.0,156.2064,156.3358,156.1602,156.1879,12390.0
2020-09-17 12:40:00,168.89,168.93,168.78,168.87,11897.0,156.1509,156.1879,156.0492,156.1324,11897.0
2020-09-17 12:45:00,168.84,169.13,168.82,168.97,13672.0,156.1047,156.3728,156.0862,156.2249,13672.0
2020-09-17 12:50:00,168.89,169.01,168.87,168.94,17258.0,156.1509,156.2619,156.1324,156.1972,17258.0
2020-09-17 12:55:00,168.97,169.02,168.87,168.99,14041.0,156.2249,156.2711,156.1324,156.2434,14041.0
2020-09-17 13:00:00,168.93,169.02,168.89,168.97,13454.0,156.1879,156.2711,156.1509,156.2249,13454.0
2020-09-17 13:05:00,168.96,169.03,168.92,168.96,9622.0,156.2156,156.2804,156.1787,156.2156,9622.0
2020-09-17 13:10:00,168.96,168.96,168.67,168.67,6334.0,156.2156,156.2156,155.9475,155.9475,6334.0
2020-09-17 13:15:00,168.72,168.77,168.46,168.51,8780.0,155.9938,156.04,155.7534,155.7996,8780.0
2020-09-17 13:20:00,168.5,168.78,168.5,168.67,6020.0,155.7903,156.0492,155.7903,155.9475,6020.0
2020-09-17 13:25:00,168.67,168.8,168.61,168.71,8932.0,155.9475,156.0677,155.892,155.9845,8932.0
2020-09-17 13:30:00,168.71,169.0,168.62,168.95,12277.0,155.9845,156.2526,155.9013,156.2064,12277.0
2020-09-17 13:35:00,168.93,168.95,168.82,168.9,8715.0,156.1879,156.2064,156.0862,156.1602,8715.0
2020-09-17 13:40:00,168.92,169.01,168.8,168.9,10467.0,156.1787,156.2619,156.0677,156.1602,10467.0
2020-09-17 13:45:00,168.91,169.08,168.88,169.02,10789.0,156.1694,156.3266,156.1417,156.2711,10789.0
2020-09-17 13:50:00,169.01,169.27,168.99,169.11,52039.0,156.2619,156.5023,156.2434,156.3543,52039.0
2020-09-17 13:55:00,169.1,169.13,168.83,168.94,9913.0,156.3451,156.3728,156.0955,156.1972,9913.0
2020-09-17 14:00:00,168.95,169.03,168.9,168.97,15738.0,156.2064,156.2804,156.1602,156.2249,15738.0
2020-09-17 14:05:00,168.88,169.02,168.88,168.96,14439.0,156.1417,156.2711,156.1417,156.2156,14439.0
2020-09-17 14:10:00,169.0,169.23,168.94,168.94,23286.0,156.2526,156.4653,156.1972,156.1972,23286.0
2020-09-17 14:15:00,168.95,169.25,168.93,168.98,78829.0,156.2064,156.4838,156.1879,156.2341,78829.0
2020-09-17 14:20:00,169.01,169.09,168.89,168.89,10917.0,156.2619,156.3358,156.1509,156.1509,10917.0
2020-09-17 14:25:00,168.87,168.9,168.67,168.7,13100.0,156.1324,156.1602,155.9475,155.9753,13100.0
2020-09-17 14:30:00,168.67,168.75,168.49,168.5,14436.0,155.9475,156.0215,155.7811,155.7903,14436.0
2020-09-17 14:35:00,168.52,168.62,168.36,168.41,13877.0,155.8088,155.9013,155.6609,155.7071,13877.0
2020-09-17 14:40:00,168.46,168.78,168.39,168.75,16553.0,155.7534,156.0492,155.6886,156.0215,16553.0
2020-09-17 14:45:00,168.74,168.95,168.74,168.93,10337.0,156.0122,156.2064,156.0122,156.1879,10337.0
2020-09-17 14:50:00,168.89,169.01,168.76,168.97,10986.0,156.1509,156.2619,156.0307,156.2249,10986.0
2020-09-17 14:55:00,168.87,169.01,168.87,168.97,13133.0,156.1324,156.2619,156.1324,156.2249,13133.0
2020-09-17 15:00:00,168.93,169.01,168.5,168.53,10826.0,156.1879,156.2619,155.7903,155.8181,10826.0
2020-09-17 15:05:00,168.5,168.68,168.45,168.68,10895.0,155.7903,155.9568,155.7441,155.9568,10895.0
2020-09-17 15:10:00,168.7,169.02,168.7,168.84,11007.0,155.9753,156.2711,155.9753,156.1047,11007.0
2020-09-17 15:15:00,168.85,169.0,168.85,168.95,20016.0,156.1139,156.2526,156.1139,156.2064,20016.0
2020-09-17 15:20:00,168.97,169.04,168.84,168.87,24308.0,156.2249,156.2896,156.1047,156.1324,24308.0
2020-09-17 15:25:00,168.92,169.04,168.88,168.99,21745.0,156.1787,156.2896,156.1417,156.2434,21745.0
2020-09-17 15:30:00,168.95,169.24,168.95,169.0,68473.0,156.2064,156.4745,156.2064,156.2526,68473.0
2020-09-17 15:35:00,168.99,169.3,168.99,169.1,60271.0,156.2434,156.53,156.2434,156.3451,60271.0
2020-09-17 15:40:00,169.14,169.34,168.89,168.98,40255.0,156.3821,156.567,156.1509,156.2341,40255.0
2020-09-17 15:45:00,168.98,169.08,168.66,169.08,36075.0,156.2341,156.3266,155.9383,156.3266,36075.0
2020-09-17 15:50:00,168.99,169.51,168.95,169.49,101897.0,156.2434,156.7242,156.2064,156.7057,101897.0
2020-09-17 15:55:00,169.5,169.5,168.91,169.0,141847.0,156.7149,156.7149,156.1694,156.2526,141847.0
2020-09-18 09:30:00,167.87,168.67,167.78,168.32,263245.0,155.2079,155.9475,155.1247,155.6239,263245.0
2020-09-18 09:35:00,168.12,168.6,167.96,168.58,8681.0,155.439,155.8828,155.2911,155.8643,8681.0
2020-09-18 09:40:00,168.53,168.53,167.53,167.53,8371.0,155.8181,155.8181,154.8935,154.8935,8371.0
2020-09-18 09:45:00,167.65,167.71,167.29,167.52,7838.0,155.0045,155.0599,154.6716,154.8843,7838.0
2020-09-18 09:50:00,167.48,167.53,166.78,167.04,9027.0,154.8473,154.8935,154.2001,154.4405,9027.0
2020-09-18 09:55:00,167.03,167.68,166.84,167.68,8538.0,154.4312,155.0322,154.2556,155.0322,8538.0
2020-09-18 10:00:00,167.63,167.99,167.47,167.99,4433.0,154.986,155.3188,154.838,155.3188,4433.0
2020-09-18 10:05:00,168.09,168.6,167.8,167.97,20045.0,155.4113,155.8828,155.1431,155.3003,20045.0
2020-09-18 10:10:00,167.97,168.26,167.68,168.26,4950.0,155.3003,155.5684,155.0322,155.5684,4950.0
2020-09-18 10:15:00,168.26,168.59,168.14,168.54,8790.0,155.5684,155.8736,155.4575,155.8273,8790.0
2020-09-18 10:20:00,168.58,168.86,168.48,168.54,98306.0,155.8643,156.1232,155.7719,155.8273,98306.0
2020-09-18 10:25:00,168.56,168.8,168.44,168.68,87045.0,155.8458,156.0677,155.7349,155.9568,87045.0
2020-09-18 10:30:00,168.73,168.76,168.53,168.61,54169.0,156.003,156.0307,155.8181,155.892,54169.0
2020-09-18 10:35:00,168.6,168.69,168.32,168.44,16810.0,155.8828,155.966,155.6239,155.7349,16810.0
2020-09-18 10:40:00,168.52,168.68,168.46,168.57,19911.0,155.8088,155.9568,155.7534,155.8551,19911.0
2020-09-18 10:45:00,168.62,168.64,168.28,168.6,12975.0,155.9013,155.9198,155.5869,155.8828,12975.0
2020-09-18 10:50:00,168.6,168.6,168.25,168.3,7066.0,155.8828,155.8828,155.5592,155.6054,7066.0
2020-09-18 10:55:00,168.31,168.64,168.31,168.55,8804.0,155.6147,155.9198,155.6147,155.8366,8804.0
2020-09-18 11:00:00,168.56,168.66,168.5,168.58,31622.0,155.8458,155.9383,155.7903,155.8643,31622.0
2020-09-18 11:05:00,168.59,168.63,168.45,168.57,8812.0,155.8736,155.9105,155.7441,155.8551,8812.0
2020-09-18 11:10:00,168.58,168.65,168.51,168.58,17352.0,155.8643,155.929,155.7996,155.8643,17352.0
2020-09-18 11:15:00,168.57,168.66,168.42,168.5,22947.0,155.8551,155.9383,155.7164,155.7903,22947.0
2020-09-18 11:20:00,168.48,168.62,168.46,168.53,8098.0,155.7719,155.9013,155.7534,155.8181,8098.0
2020-09-18 11:25:00,168.58,168.6,168.5,168.53,5487.0,155.8643,155.8828,155.7903,155.8181,5487.0
2020-09-18 11:30:00,168.56,169.13,168.54,168.89,34576.0,155.8458,156.3728,155.8273,156.1509,34576.0
2020-09-18 11:35:00,168.8,168.97,168.54,168.83,7839.0,156.0677,156.2249,155.8273,156.0955,7839.0
2020-09-18 11:40:00,168.89,169.0,168.76,168.84,5341.0,156.1509,156.2526,156.0307,156.1047,5341.0
2020-09-18 11:45:00,168.75,169.31,168.75,169.26,12019.0,156.0215,156.5392,156.0215,156.493,12019.0
2020-09-18 11:50:00,169.46,169.46,169.06,169.08,7880.0,156.6779,156.6779,156.3081,156.3266,7880.0
2020-09-18 11:55:00,169.03,169.13,168.77,168.89,5162.0,156.2804,156.3728,156.04,156.1509,5162.0
2020-09-18 12:00:00,168.89,169.03,168.81,168.92,8621.0,156.1509,156.2804,156.077,156.1787,8621.0
2020-09-18 12:05:00,168.94,169.2,168.8,169.2,5629.0,156.1972,156.4375,156.0677,156.4375,5629.0
2020-09-18 12:10:00,169.18,169.3,168.96,168.96,9416.0,156.4191,156.53,156.2156,156.2156,9416.0
2020-09-18 12:15:00,168.98,169.28,168.92,169.03,4908.0,156.2341,156.5115,156.1787,156.2804,4908.0
2020-09-18 12:20:00,168.87,169.0,168.77,169.0,7098.0,156.1324,156.2526,156.04,156.2526,7098.0
2020-09-18 12:25:00,168.95,169.17,168.8,169.17,4759.0,156.2064,156.4098,156.0677,156.4098,4759.0
2020-09-18 12:30:00,169.17,169.19,168.93,168.93,7074.0,156.4098,156.4283,156.1879,156.1879,7074.0
2020-09-18 12:35:00,169.06,169.19,168.9,168.99,7446.0,156.3081,156.4283,156.1602,156.2434,7446.0
2020-09-18 12:40:00,168.97,169.05,168.75,168.75,5714.0,156.2249,156.2989,156.0215,156.0215,5714.0
2020-09-18 12:45:00,168.77,168.92,168.65,168.8,6694.0,156.04,156.1787,155.929,156.0677,6694.0
2020-09-18 12:50:00,168.8,168.84,168.39,168.52,8938.0,156.0677,156.1047,155.6886,155.8088,8938.0
2020-09-18 12:55:00,168.58,168.67,168.42,168.59,7137.0,155.8643,155.9475,155.7164,155.8736,7137.0
2020-09-18 13:00:00,168.5,168.5,168.2,168.45,5359.0,155.7903,155.7903,155.513,155.7441,5359.0
2020-09-18 13:05:00,168.38,168.43,168.18,168.31,8839.0,155.6794,155.7256,155.4945,155.6147,8839.0
2020-09-18 13:10:00,168.28,168.44,168.2,168.31,5234.0,155.5869,155.7349,155.513,155.6147,5234.0
2020-09-18 13:15:00,168.24,168.24,167.96,168.1,7814.0,155.55,155.55,155.2911,155.4205,7814.0
2020-09-18 13:20:00,168.11,168.14,167.92,168.06,8097.0,155.4298,155.4575,155.2541,155.3835,8097.0
2020-09-18 13:25:00,167.99,168.02,167.46,167.53,10424.0,155.3188,155.3466,154.8288,154.8935,10424.0
2020-09-18 13:30:00,167.39,167.39,166.71,166.99,8882.0,154.7641,154.7641,154.1354,154.3942,8882.0
2020-09-18 13:35:00,166.99,167.07,166.81,166.99,5726.0,154.3942,154.4682,154.2278,154.3942,5726.0
2020-09-18 13:40:00,167.07,167.07,166.67,166.82,6336.0,154.4682,154.4682,154.0984,154.2371,6336.0
2020-09-18 13:45:00,166.78,167.03,166.72,166.87,6691.0,154.2001,154.4312,154.1446,154.2833,6691.0
2020-09-18 13:50:00,166.86,166.98,166.77,166.98,2890.0,154.274,154.385,154.1908,154.385,2890.0
2020-09-18 13:55:00,166.98,167.08,166.86,167.08,5634.0,154.385,154.4775,154.274,154.4775,5634.0
2020-09-18 14:00:00,167.07,167.31,167.01,167.22,13004.0,154.4682,154.6901,154.4127,154.6069,13004.0
2020-09-18 14:05:00,167.26,167.37,167.16,167.26,4599.0,154.6439,154.7456,154.5514,154.6439,4599.0
2020-09-18 14:10:00,167.24,167.43,167.21,167.39,4057.0,154.6254,154.8011,154.5976,154.7641,4057.0
2020-09-18 14:15:00,167.39,167.39,166.93,167.02,6979.0,154.7641,154.7641,154.3388,154.422,6979.0
2020-09-18 14:20:00,167.09,167.45,167.01,167.17,8966.0,154.4867,154.8195,154.4127,154.5607,8966.0
2020-09-18 14:25:00,167.18,167.42,167.17,167.32,6154.0,154.5699,154.7918,154.5607,154.6994,6154.0
2020-09-18 14:30:00,167.32,167.51,167.2,167.32,13191.0,154.6994,154.875,154.5884,154.6994,13191.0
2020-09-18 14:35:00,167.28,167.38,167.22,167.22,6667.0,154.6624,154.7548,154.6069,154.6069,6667.0
2020-09-18 14:40:00,167.24,167.6,167.24,167.51,20212.0,154.6254,154.9582,154.6254,154.875,20212.0
2020-09-18 14:45:00,167.6,167.73,167.52,167.65,5875.0,154.9582,155.0784,154.8843,155.0045,5875.0
2020-09-18 14:50:00,167.71,167.75,167.5,167.5,4920.0,155.0599,155.0969,154.8658,154.8658,4920.0
2020-09-18 14:55:00,167.55,167.81,167.53,167.79,4051.0,154.912,155.1524,154.8935,155.1339,4051.0
2020-09-18 15:00:00,167.77,168.05,167.77,168.05,5523.0,155.1154,155.3743,155.1154,155.3743,5523.0
2020-09-18 15:05:00,168.11,168.12,167.8,167.96,6158.0,155.4298,155.439,155.1431,155.2911,6158.0
2020-09-18 15:10:00,167.95,168.06,167.7,167.75,7700.0,155.2818,155.3835,155.0507,155.0969,7700.0
2020-09-18 15:15:00,167.72,168.17,167.72,168.17,8471.0,155.0692,155.4852,155.0692,155.4852,8471.0
2020-09-18 15:20:00,168.11,168.23,167.96,168.17,7934.0,155.4298,155.5407,155.2911,155.4852,7934.0
2020-09-18 15:25:00,168.18,168.44,168.1,168.41,8607.0,155.4945,155.7349,155.4205,155.7071,8607.0
2020-09-18 15:30:00,168.46,168.53,168.09,168.26,26609.0,155.7534,155.8181,155.4113,155.5684,26609.0
2020-09-18 15:35:00,168.27,168.55,168.21,168.47,36781.0,155.5777,155.8366,155.5222,155.7626,36781.0
2020-09-18 15:40:00,168.5,168.55,168.31,168.34,49409.0,155.7903,155.8366,155.6147,155.6424,49409.0
2020-09-18 15:45:00,168.35,168.46,167.93,168.03,56684.0,155.6517,155.7534,155.2633,155.3558,56684.0
2020-09-18 15:50:00,167.98,168.35,167.9,168.15,54032.0,155.3096,155.6517,155.2356,155.4667,54032.0
2020-09-18 15:55:00,168.14,168.25,167.74,167.9,107835.0,155.4575,155.5592,155.0877,155.2356,107835.0
2020-09-21 09:30:00,165.0,166.22,161.33,161.48,113758.0,152.5543,153.6823,149.1612,149.2999,113758.0
2020-09-21 09:35:00,161.34,162.26,160.96,161.87,56015.0,149.1704,150.021,148.8191,149.6604,56015.0
2020-09-21 09:40:00,161.71,161.97,160.82,161.43,24177.0,149.5125,149.7529,148.6896,149.2536,24177.0
2020-09-21 09:45:00,161.3,161.46,160.26,160.64,31997.0,149.1334,149.2814,148.1719,148.5232,31997.0
2020-09-21 09:50:00,160.66,161.14,160.38,161.08,46198.0,148.5417,148.9855,148.2828,148.93,46198.0
2020-09-21 09:55:00,161.04,161.46,160.53,161.46,16928.0,148.893,149.2814,148.4215,149.2814,16928.0
2020-09-21 10:00:00,161.42,161.43,160.4,160.47,34784.0,149.2444,149.2536,148.3013,148.366,34784.0
2020-09-21 10:05:00,160.44,161.12,160.02,160.89,70484.0,148.3383,148.967,147.95,148.7544,70484.0
2020-09-21 10:10:00,160.8,161.09,160.47,160.58,21639.0,148.6711,148.9393,148.366,148.4677,21639.0
2020-09-21 10:15:00,160.5,161.31,160.5,161.21,30164.0,148.3938,149.1427,148.3938,149.0502,30164.0
2020-09-21 10:20:00,161.21,161.35,160.89,161.25,27570.0,149.0502,149.1797,148.7544,149.0872,27570.0
2020-09-21 10:25:00,161.25,161.9,161.17,161.84,22087.0,149.0872,149.6882,149.0132,149.6327,22087.0
2020-09-21 10:30:00,161.87,162.1,161.0,161.06,41334.0,149.6604,149.8731,148.8561,148.9115,41334.0
2020-09-21 10:35:00,161.0,161.78,160.99,161.75,26383.0,148.8561,149.5772,148.8468,149.5495,26383.0
2020-09-21 10:40:00,161.73,162.31,161.65,162.3,25975.0,149.531,150.0672,149.457,150.058,25975.0
2020-09-21 10:45:00,162.19,162.41,161.87,162.41,29989.0,149.9563,150.1597,149.6604,150.1597,29989.0
2020-09-21 10:50:00,162.4,162.46,161.98,162.28,13426.0,150.1505,150.2059,149.7621,150.0395,13426.0
2020-09-21 10:55:00,162.34,162.4,161.95,162.22,16679.0,150.095,150.1505,149.7344,149.984,16679.0
2020-09-21 11:00:00,162.22,162.69,162.15,162.6,11822.0,149.984,150.4186,149.9193,150.3354,11822.0
2020-09-21 11:05:00,162.59,162.85,162.41,162.72,11793.0,150.3261,150.5665,150.1597,150.4463,11793.0
2020-09-21 11:10:00,162.72,163.01,162.66,162.81,17722.0,150.4463,150.7144,150.3908,150.5295,17722.0
2020-09-21 11:15:00,162.74,163.05,162.45,162.58,34184.0,150.4648,150.7514,150.1967,150.3169,34184.0
2020-09-21 11:20:00,162.58,162.92,162.55,162.92,18634.0,150.3169,150.6312,150.2891,150.6312,18634.0
2020-09-21 11:25:00,162.87,163.27,162.74,162.9,58615.0,150.585,150.9548,150.4648,150.6127,58615.0
2020-09-21 11:30:00,162.87,162.93,162.45,162.78,30592.0,150.585,150.6405,150.1967,150.5018,30592.0
2020-09-21 11:35:00,162.73,162.85,162.49,162.77,19300.0,150.4556,150.5665,150.2337,150.4926,19300.0
2020-09-21 11:40:00,162.81,162.9,162.35,162.54,20302.0,150.5295,150.6127,150.1042,150.2799,20302.0
2020-09-21 11:45:00,162.63,163.68,162.63,163.24,33542.0,150.3631,151.3339,150.3631,150.9271,33542.0
2020-09-21 11:50:00,163.17,163.2,162.64,163.01,10145.0,150.8624,150.8901,150.3724,150.7144,10145.0
2020-09-21 11:55:00,162.98,163.29,162.87,162.97,10238.0,150.6867,150.9733,150.585,150.6775,10238.0
2020-09-21 12:00:00,162.97,163.3,162.82,163.18,24745.0,150.6775,150.9826,150.5388,150.8716,24745.0
2020-09-21 12:05:00,163.18,163.21,162.96,163.07,8312.0,150.8716,150.8994,150.6682,150.7699,8312.0
2020-09-21 12:10:00,163.06,163.45,162.95,163.4,64821.0,150.7607,151.1213,150.659,151.075,64821.0
2020-09-21 12:15:00,163.36,163.69,163.0,163.05,75809.0,151.038,151.3432,150.7052,150.7514,75809.0
2020-09-21 12:20:00,163.1,163.19,162.96,163.05,11110.0,150.7977,150.8809,150.6682,150.7514,11110.0
2020-09-21 12:25:00,163.08,163.33,163.0,163.17,12930.0,150.7792,151.0103,150.7052,150.8624,12930.0
2020-09-21 12:30:00,163.06,163.14,162.47,162.83,13254.0,150.7607,150.8346,150.2152,150.548,13254.0
2020-09-21 12:35:00,162.83,163.33,162.82,163.31,7096.0,150.548,151.0103,150.5388,150.9918,7096.0
2020-09-21 12:40:00,163.28,163.42,163.2,163.2,10693.0,150.9641,151.0935,150.8901,150.8901,10693.0
2020-09-21 12:45:00,163.27,163.46,163.18,163.43,12263.0,150.9548,151.1305,150.8716,151.1028,12263.0
2020-09-21 12:50:00,163.37,163.49,163.24,163.43,13923.0,151.0473,151.1582,150.9271,151.1028,13923.0
2020-09-21 12:55:00,163.36,163.41,162.84,163.23,11946.0,151.038,151.0843,150.5573,150.9179,11946.0
2020-09-21 13:00:00,163.2,163.65,162.82,163.26,38507.0,150.8901,151.3062,150.5388,150.9456,38507.0
2020-09-21 13:05:00,163.25,163.6,163.17,163.57,6795.0,150.9363,151.2599,150.8624,151.2322,6795.0
2020-09-21 13:10:00,163.57,163.7,163.47,163.61,7260.0,151.2322,151.3524,151.1398,151.2692,7260.0
2020-09-21 13:15:00,163.67,163.7,163.51,163.59,7977.0,151.3247,151.3524,151.1767,151.2507,7977.0
2020-09-21 13:20:00,163.59,163.89,163.57,163.89,12714.0,151.2507,151.5281,151.2322,151.5281,12714.0
2020-09-21 13:25:00,163.92,164.1,163.86,164.05,9811.0,151.5558,151.7222,151.5003,151.676,9811.0
2020-09-21 13:30:00,164.04,164.22,163.85,163.89,10007.0,151.6668,151.8332,151.4911,151.5281,10007.0
2020-09-21 13:35:00,163.89,164.0,163.84,163.95,4126.0,151.5281,151.6298,151.4818,151.5835,4126.0
2020-09-21 13:40:00,163.97,163.99,163.78,163.8,7128.0,151.602,151.6205,151.4264,151.4449,7128.0
2020-09-21 13:45:00,163.89,164.16,163.85,163.97,5354.0,151.5281,151.7777,151.4911,151.602,5354.0
2020-09-21 13:50:00,163.94,164.08,163.88,163.97,6430.0,151.5743,151.7037,151.5188,151.602,6430.0
2020-09-21 13:55:00,163.93,163.96,163.81,163.83,8501.0,151.5651,151.5928,151.4541,151.4726,8501.0
2020-09-21 14:00:00,163.86,163.86,163.05,163.06,25446.0,151.5003,151.5003,150.7514,150.7607,25446.0
2020-09-21 14:05:00,163.0,163.12,162.71,162.71,15320.0,150.7052,150.8162,150.4371,150.4371,15320.0
2020-09-21 14:10:00,162.73,163.02,162.6,162.86,63669.0,150.4556,150.7237,150.3354,150.5758,63669.0
2020-09-21 14:15:00,162.87,163.21,162.84,163.21,9335.0,150.585,150.8994,150.5573,150.8994,9335.0
2020-09-21 14:20:00,163.21,163.36,163.08,163.33,6277.0,150.8994,151.038,150.7792,151.0103,6277.0
2020-09-21 14:25:00,163.43,163.54,163.31,163.38,8733.0,151.1028,151.2045,150.9918,151.0565,8733.0
2020-09-21 14:30:00,163.35,163.35,163.04,163.16,11487.0,151.0288,151.0288,150.7422,150.8531,11487.0
2020-09-21 14:35:00,163.13,163.24,162.94,163.2,11681.0,150.8254,150.9271,150.6497,150.8901,11681.0
2020-09-21 14:40:00,163.19,163.2,162.88,162.95,16126.0,150.8809,150.8901,150.5943,150.659,16126.0
2020-09-21 14:45:00,162.88,163.04,162.74,163.04,4223.0,150.5943,150.7422,150.4648,150.7422,4223.0
2020-09-21 14:50:00,163.01,163.65,162.95,163.51,38691.0,150.7144,151.3062,150.659,151.1767,38691.0
2020-09-21 14:55:00,163.47,163.74,163.45,163.66,7811.0,151.1398,151.3894,151.1213,151.3154,7811.0
2020-09-21 15:00:00,163.56,163.91,163.56,163.74,7040.0,151.223,151.5466,151.223,151.3894,7040.0
2020-09-21 15:05:00,163.77,164.02,163.77,163.92,6163.0,151.4171,151.6483,151.4171,151.5558,6163.0
2020-09-21 15:10:00,163.96,164.0,163.74,163.85,6820.0,151.5928,151.6298,151.3894,151.4911,6820.0
2020-09-21 15:15:00,163.92,163.99,163.79,163.95,6854.0,151.5558,151.6205,151.4356,151.5835,6854.0
2020-09-21 15:20:00,163.93,164.47,163.93,164.43,13704.0,151.5651,152.0643,151.5651,152.0273,13704.0
2020-09-21 15:25:00,164.47,164.48,164.02,164.09,9501.0,152.0643,152.0736,151.6483,151.713,9501.0
2020-09-21 15:30:00,164.05,164.21,163.84,163.86,20475.0,151.676,151.8239,151.4818,151.5003,20475.0
2020-09-21 15:35:00,163.92,164.31,163.92,164.19,14814.0,151.5558,151.9164,151.5558,151.8054,14814.0
2020-09-21 15:40:00,164.2,164.3,163.83,164.02,11722.0,151.8147,151.9071,151.4726,151.6483,11722.0
2020-09-21 15:45:00,164.05,164.16,163.86,164.05,23581.0,151.676,151.7777,151.5003,151.676,23581.0
2020-09-21 15:50:00,164.06,164.63,164.06,164.4,32102.0,151.6852,152.2123,151.6852,151.9996,32102.0
2020-09-21 15:55:00,164.39,165.07,164.39,165.01,82975.0,151.9904,152.6191,151.9904,152.5636,82975.0
2020-09-22 09:30:00,164.5,166.0,163.98,166.0,36256.0,152.0921,153.4789,151.6113,153.4789,36256.0
2020-09-22 09:35:00,165.83,166.6,165.82,166.0,135017.0,153.3217,154.0337,153.3125,153.4789,135017.0
2020-09-22 09:40:00,165.94,166.18,165.24,165.24,19234.0,153.4234,153.6453,152.7762,152.7762,19234.0
2020-09-22 09:45:00,165.28,165.52,164.33,164.33,19508.0,152.8132,153.0351,151.9349,151.9349,19508.0
2020-09-22 09:50:00,164.18,164.36,163.71,163.89,15291.0,151.7962,151.9626,151.3616,151.5281,15291.0
2020-09-22 09:55:00,163.9,164.47,163.62,164.27,17082.0,151.5373,152.0643,151.2784,151.8794,17082.0
2020-09-22 10:00:00,164.25,164.27,163.86,163.92,13865.0,151.8609,151.8794,151.5003,151.5558,13865.0
2020-09-22 10:05:00,163.89,164.59,163.8,163.8,64248.0,151.5281,152.1753,151.4449,151.4449,64248.0
2020-09-22 10:10:00,163.66,163.79,163.16,163.36,10210.0,151.3154,151.4356,150.8531,151.038,10210.0
2020-09-22 10:15:00,163.42,163.9,163.4,163.67,34977.0,151.0935,151.5373,151.075,151.3247,34977.0
2020-09-22 10:20:00,163.72,163.97,163.64,163.92,7216.0,151.3709,151.602,151.2969,151.5558,7216.0
2020-09-22 10:25:00,163.89,164.52,163.89,164.52,5125.0,151.5281,152.1106,151.5281,152.1106,5125.0
2020-09-22 10:30:00,164.44,164.44,163.92,164.05,4884.0,152.0366,152.0366,151.5558,151.676,4884.0
2020-09-22 10:35:00,164.01,164.26,163.93,164.09,10391.0,151.639,151.8702,151.5651,151.713,10391.0
2020-09-22 10:40:00,164.02,164.22,163.76,163.83,4593.0,151.6483,151.8332,151.4079,151.4726,4593.0
2020-09-22 10:45:00,163.75,164.07,163.48,164.07,8428.0,151.3986,151.6945,151.149,151.6945,8428.0
2020-09-22 10:50:00,164.07,164.37,163.94,164.28,6302.0,151.6945,151.9719,151.5743,151.8887,6302.0
2020-09-22 10:55:00,164.25,164.55,164.21,164.33,20500.0,151.8609,152.1383,151.8239,151.9349,20500.0
2020-09-22 11:00:00,164.39,164.47,164.21,164.38,21557.0,151.9904,152.0643,151.8239,151.9811,21557.0
2020-09-22 11:05:00,164.39,164.4,163.54,163.54,16985.0,151.9904,151.9996,151.2045,151.2045,16985.0
2020-09-22 11:10:00,163.4,163.79,163.4,163.52,11197.0,151.075,151.4356,151.075,151.186,11197.0
2020-09-22 11:15:00,163.47,164.0,163.39,163.97,8413.0,151.1398,151.6298,151.0658,151.602,8413.0
2020-09-22 11:20:00,163.78,163.91,163.69,163.8,6290.0,151.4264,151.5466,151.3432,151.4449,6290.0
2020-09-22 11:25:00,163.72,163.85,163.7,163.7,5446.0,151.3709,151.4911,151.3524,151.3524,5446.0
2020-09-22 11:30:00,163.78,163.9,163.67,163.7,8735.0,151.4264,151.5373,151.3247,151.3524,8735.0
2020-09-22 11:35:00,163.63,163.77,163.51,163.51,7872.0,151.2877,151.4171,151.1767,151.1767,7872.0
2020-09-22 11:40:00,163.5,163.97,163.44,163.45,5071.0,151.1675,151.602,151.112,151.1213,5071.0
2020-09-22 11:45:00,163.4,163.65,163.34,163.52,4627.0,151.075,151.3062,151.0196,151.186,4627.0
2020-09-22 11:50:00,163.48,163.67,163.2,163.5,12126.0,151.149,151.3247,150.8901,151.1675,12126.0
2020-09-22 11:55:00,163.53,163.68,163.43,163.61,10671.0,151.1952,151.3339,151.1028,151.2692,10671.0
2020-09-22 12:00:00,163.59,163.72,163.44,163.69,2621.0,151.2507,151.3709,151.112,151.3432,2621.0
2020-09-22 12:05:00,163.77,164.03,163.47,163.57,26304.0,151.4171,151.6575,151.1398,151.2322,26304.0
2020-09-22 12:10:00,163.43,163.52,163.36,163.36,3065.0,151.1028,151.186,151.038,151.038,3065.0
2020-09-22 12:15:00,163.44,163.58,163.24,163.32,6894.0,151.112,151.2415,150.9271,151.0011,6894.0
2020-09-22 12:20:00,163.5,163.6,163.35,163.36,3809.0,151.1675,151.2599,151.0288,151.038,3809.0
2020-09-22 12:25:00,163.31,163.31,163.09,163.25,4501.0,150.9918,150.9918,150.7884,150.9363,4501.0
2020-09-22 12:30:00,163.24,163.33,163.08,163.14,3214.0,150.9271,151.0103,150.7792,150.8346,3214.0
2020-09-22 12:35:00,162.99,163.07,162.94,163.06,7116.0,150.696,150.7699,150.6497,150.7607,7116.0
2020-09-22 12:40:00,162.99,163.02,162.9,162.95,4932.0,150.696,150.7237,150.6127,150.659,4932.0
2020-09-22 12:45:00,162.87,163.18,162.83,162.97,15587.0,150.585,150.8716,150.548,150.6775,15587.0
2020-09-22 12:50:00,163.01,163.2,162.83,163.03,36405.0,150.7144,150.8901,150.548,150.7329,36405.0
2020-09-22 12:55:00,163.0,163.05,162.43,162.74,22125.0,150.7052,150.7514,150.1782,150.4648,22125.0
2020-09-22 13:00:00,162.83,162.9,162.52,162.58,31184.0,150.548,150.6127,150.2614,150.3169,31184.0
2020-09-22 13:05:00,162.63,162.89,162.45,162.77,18609.0,150.3631,150.6035,150.1967,150.4926,18609.0
2020-09-22 13:10:00,162.76,162.76,162.37,162.5,28282.0,150.4833,150.4833,150.1227,150.2429,28282.0
2020-09-22 13:15:00,162.44,162.44,162.04,162.04,18069.0,150.1874,150.1874,149.8176,149.8176,18069.0
2020-09-22 13:20:00,162.0,162.18,162.0,162.18,10776.0,149.7806,149.9471,149.7806,149.9471,10776.0
2020-09-22 13:25:00,162.18,162.54,162.14,162.26,13494.0,149.9471,150.2799,149.9101,150.021,13494.0
2020-09-22 13:30:00,162.25,162.64,162.25,162.43,28579.0,150.0118,150.3724,150.0118,150.1782,28579.0
2020-09-22 13:35:00,162.43,162.47,162.23,162.28,9732.0,150.1782,150.2152,149.9933,150.0395,9732.0
2020-09-22 13:40:00,162.32,162.35,162.19,162.35,7252.0,150.0765,150.1042,149.9563,150.1042,7252.0
2020-09-22 13:45:00,162.37,162.56,162.29,162.56,4782.0,150.1227,150.2984,150.0488,150.2984,4782.0
2020-09-22 13:50:00,162.51,162.51,162.25,162.39,11722.0,150.2522,150.2522,150.0118,150.1412,11722.0
2020-09-22 13:55:00,162.41,162.46,162.11,162.37,10700.0,150.1597,150.2059,149.8823,150.1227,10700.0
2020-09-22 14:00:00,162.45,162.72,162.45,162.56,20998.0,150.1967,150.4463,150.1967,150.2984,20998.0
2020-09-22 14:05:00,162.52,162.67,162.5,162.51,9586.0,150.2614,150.4001,150.2429,150.2522,9586.0
2020-09-22 14:10:00,162.48,162.57,162.33,162.38,16001.0,150.2244,150.3076,150.0857,150.132,16001.0
2020-09-22 14:15:00,162.36,162.46,162.24,162.43,9127.0,150.1135,150.2059,150.0025,150.1782,9127.0
2020-09-22 14:20:00,162.38,162.38,162.11,162.3,7392.0,150.132,150.132,149.8823,150.058,7392.0
2020-09-22 14:25:00,162.3,162.58,162.3,162.45,9010.0,150.058,150.3169,150.058,150.1967,9010.0
2020-09-22 14:30:00,162.5,162.61,162.34,162.37,16418.0,150.2429,150.3446,150.095,150.1227,16418.0
2020-09-22 14:35:00,162.3,162.67,162.3,162.62,14646.0,150.058,150.4001,150.058,150.3539,14646.0
2020-09-22 14:40:00,162.58,162.81,162.58,162.72,10295.0,150.3169,150.5295,150.3169,150.4463,10295.0
2020-09-22 14:45:00,162.66,162.75,162.45,162.46,17696.0,150.3908,150.4741,150.1967,150.2059,17696.0
2020-09-22 14:50:00,162.48,162.48,162.35,162.36,4701.0,150.2244,150.2244,150.1042,150.1135,4701.0
2020-09-22 14:55:00,162.4,162.53,162.27,162.27,8057.0,150.1505,150.2707,150.0303,150.0303,8057.0
2020-09-22 15:00:00,162.29,162.32,162.18,162.27,6746.0,150.0488,150.0765,149.9471,150.0303,6746.0
2020-09-22 15:05:00,162.27,162.39,162.27,162.29,18364.0,150.0303,150.1412,150.0303,150.0488,18364.0
2020-09-22 15:10:00,162.33,162.43,162.32,162.38,6244.0,150.0857,150.1782,150.0765,150.132,6244.0
2020-09-22 15:15:00,162.41,162.81,162.36,162.78,21798.0,150.1597,150.5295,150.1135,150.5018,21798.0
2020-09-22 15:20:00,162.75,162.85,162.55,162.85,11492.0,150.4741,150.5665,150.2891,150.5665,11492.0
2020-09-22 15:25:00,162.84,163.02,162.84,162.86,13423.0,150.5573,150.7237,150.5573,150.5758,13423.0
2020-09-22 15:30:00,162.85,162.87,162.56,162.62,20766.0,150.5665,150.585,150.2984,150.3539,20766.0
2020-09-22 15:35:00,162.64,162.76,162.4,162.54,21700.0,150.3724,150.4833,150.1505,150.2799,21700.0
2020-09-22 15:40:00,162.54,162.59,162.41,162.46,38383.0,150.2799,150.3261,150.1597,150.2059,38383.0
2020-09-22 15:45:00,162.47,162.54,162.35,162.47,50009.0,150.2152,150.2799,150.1042,150.2152,50009.0
2020-09-22 15:50:00,162.49,162.49,161.7,161.77,76234.0,150.2337,150.2337,149.5033,149.568,76234.0
2020-09-22 15:55:00,161.77,161.99,161.56,161.74,147618.0,149.568,149.7714,149.3738,149.5402,147618.0
2020-09-23 09:30:00,162.56,163.77,161.85,163.21,75272.0,150.2984,151.4171,149.6419,150.8994,75272.0
2020-09-23 09:35:00,163.22,163.98,163.15,163.64,57401.0,150.9086,151.6113,150.8439,151.2969,57401.0
2020-09-23 09:40:00,163.69,163.91,163.31,163.56,20461.0,151.3432,151.5466,150.9918,151.223,20461.0
2020-09-23 09:45:00,163.71,163.8,163.21,163.45,25304.0,151.3616,151.4449,150.8994,151.1213,25304.0
2020-09-23 09:50:00,163.41,163.41,162.56,162.81,15703.0,151.0843,151.0843,150.2984,150.5295,15703.0
2020-09-23 09:55:00,162.81,163.04,162.48,162.89,26686.0,150.5295,150.7422,150.2244,150.6035,26686.0
2020-09-23 10:00:00,162.87,163.6,162.56,163.6,22338.0,150.585,151.2599,150.2984,151.2599,22338.0
2020-09-23 10:05:00,163.61,163.94,163.3,163.58,18935.0,151.2692,151.5743,150.9826,151.2415,18935.0
2020-09-23 10:10:00,163.64,163.77,163.36,163.59,7849.0,151.2969,151.4171,151.038,151.2507,7849.0
2020-09-23 10:15:00,163.64,163.64,163.2,163.57,12143.0,151.2969,151.2969,150.8901,151.2322,12143.0
2020-09-23 10:20:00,163.5,163.53,163.1,163.29,20034.0,151.1675,151.1952,150.7977,150.9733,20034.0
2020-09-23 10:25:00,163.29,163.55,163.18,163.35,8641.0,150.9733,151.2137,150.8716,151.0288,8641.0
2020-09-23 10:30:00,163.38,163.48,163.19,163.21,9509.0,151.0565,151.149,150.8809,150.8994,9509.0
2020-09-23 10:35:00,163.14,163.14,162.78,162.88,5799.0,150.8346,150.8346,150.5018,150.5943,5799.0
2020-09-23 10:40:00,162.81,163.51,162.81,163.37,9662.0,150.5295,151.1767,150.5295,151.0473,9662.0
2020-09-23 10:45:00,163.35,163.79,163.35,163.79,37926.0,151.0288,151.4356,151.0288,151.4356,37926.0
2020-09-23 10:50:00,163.83,163.92,163.49,163.62,15146.0,151.4726,151.5558,151.1582,151.2784,15146.0
2020-09-23 10:55:00,163.68,163.85,163.41,163.72,62263.0,151.3339,151.4911,151.0843,151.3709,62263.0
2020-09-23 11:00:00,163.67,164.11,163.5,163.75,13178.0,151.3247,151.7315,151.1675,151.3986,13178.0
2020-09-23 11:05:00,163.89,164.05,163.42,163.47,23527.0,151.5281,151.676,151.0935,151.1398,23527.0
2020-09-23 11:10:00,163.56,163.8,163.34,163.5,10831.0,151.223,151.4449,151.0196,151.1675,10831.0
2020-09-23 11:15:00,163.45,163.52,163.15,163.49,26279.0,151.1213,151.186,150.8439,151.1582,26279.0
2020-09-23 11:20:00,163.53,163.53,163.26,163.36,12800.0,151.1952,151.1952,150.9456,151.038,12800.0
2020-09-23 11:25:00,163.35,163.59,163.16,163.29,9557.0,151.0288,151.2507,150.8531,150.9733,9557.0
2020-09-23 11:30:00,163.38,163.48,163.16,163.4,7199.0,151.0565,151.149,150.8531,151.075,7199.0
2020-09-23 11:35:00,163.44,163.59,163.32,163.56,19772.0,151.112,151.2507,151.0011,151.223,19772.0
2020-09-23 11:40:00,163.6,163.75,163.47,163.71,11502.0,151.2599,151.3986,151.1398,151.3616,11502.0
2020-09-23 11:45:00,163.65,163.71,163.29,163.36,8510.0,151.3062,151.3616,150.9733,151.038,8510.0
2020-09-23 11:50:00,163.36,163.38,162.87,163.38,21484.0,151.038,151.0565,150.585,151.0565,21484.0
2020-09-23 11:55:00,163.31,163.31,162.95,163.05,34594.0,150.9918,150.9918,150.659,150.7514,34594.0
2020-09-23 12:00:00,162.98,163.15,162.88,163.0,15611.0,150.6867,150.8439,150.5943,150.7052,15611.0
2020-09-23 12:05:00,163.0,163.43,162.93,163.38,26719.0,150.7052,151.1028,150.6405,151.0565,26719.0
2020-09-23 12:10:00,163.38,163.75,163.2,163.36,19880.0,151.0565,151.3986,150.8901,151.038,19880.0
2020-09-23 12:15:00,163.37,163.46,163.27,163.27,27912.0,151.0473,151.1305,150.9548,150.9548,27912.0
2020-09-23 12:20:00,163.34,163.44,163.22,163.39,19509.0,151.0196,151.112,150.9086,151.0658,19509.0
2020-09-23 12:25:00,163.4,163.43,163.23,163.27,45229.0,151.075,151.1028,150.9179,150.9548,45229.0
2020-09-23 12:30:00,163.27,163.37,163.26,163.26,15874.0,150.9548,151.0473,150.9456,150.9456,15874.0
2020-09-23 12:35:00,163.29,163.45,163.24,163.3,38642.0,150.9733,151.1213,150.9271,150.9826,38642.0
2020-09-23 12:40:00,163.31,163.37,163.24,163.25,26801.0,150.9918,151.0473,150.9271,150.9363,26801.0
2020-09-23 12:45:00,163.24,163.35,163.01,163.17,14879.0,150.9271,151.0288,150.7144,150.8624,14879.0
2020-09-23 12:50:00,163.14,163.14,162.83,162.93,15462.0,150.8346,150.8346,150.548,150.6405,15462.0
2020-09-23 12:55:00,162.87,162.95,162.46,162.53,15140.0,150.585,150.659,150.2059,150.2707,15140.0
2020-09-23 13:00:00,162.57,162.89,162.38,162.74,18254.0,150.3076,150.6035,150.132,150.4648,18254.0
2020-09-23 13:05:00,162.71,162.96,162.65,162.65,8612.0,150.4371,150.6682,150.3816,150.3816,8612.0
2020-09-23 13:10:00,162.68,162.99,162.68,162.95,5716.0,150.4093,150.696,150.4093,150.659,5716.0
2020-09-23 13:15:00,162.96,162.96,162.75,162.8,9517.0,150.6682,150.6682,150.4741,150.5203,9517.0
2020-09-23 13:20:00,162.84,162.94,162.61,162.67,11716.0,150.5573,150.6497,150.3446,150.4001,11716.0
2020-09-23 13:25:00,162.66,162.66,162.29,162.29,8516.0,150.3908,150.3908,150.0488,150.0488,8516.0
2020-09-23 13:30:00,162.31,162.31,162.1,162.15,7178.0,150.0672,150.0672,149.8731,149.9193,7178.0
2020-09-23 13:35:00,162.12,162.35,162.03,162.35,8004.0,149.8916,150.1042,149.8084,150.1042,8004.0
2020-09-23 13:40:00,162.31,162.37,162.21,162.36,5136.0,150.0672,150.1227,149.9748,150.1135,5136.0
2020-09-23 13:45:00,162.41,162.51,162.29,162.45,9568.0,150.1597,150.2522,150.0488,150.1967,9568.0
2020-09-23 13:50:00,162.41,162.44,162.19,162.32,9593.0,150.1597,150.1874,149.9563,150.0765,9593.0
2020-09-23 13:55:00,162.35,162.54,162.3,162.5,8184.0,150.1042,150.2799,150.058,150.2429,8184.0
2020-09-23 14:00:00,162.48,162.51,162.33,162.38,9293.0,150.2244,150.2522,150.0857,150.132,9293.0
2020-09-23 14:05:00,162.42,162.66,162.42,162.52,7532.0,150.169,150.3908,150.169,150.2614,7532.0
2020-09-23 14:10:00,162.48,162.7,162.42,162.64,10976.0,150.2244,150.4278,150.169,150.3724,10976.0
2020-09-23 14:15:00,162.61,162.63,161.79,161.82,15010.0,150.3446,150.3631,149.5865,149.6142,15010.0
2020-09-23 14:20:00,161.82,161.97,161.64,161.69,9743.0,149.6142,149.7529,149.4478,149.494,9743.0
2020-09-23 14:25:00,161.61,162.06,161.61,162.06,21765.0,149.42,149.8361,149.42,149.8361,21765.0
2020-09-23 14:30:00,162.01,162.05,161.81,161.96,10877.0,149.7899,149.8269,149.605,149.7436,10877.0
2020-09-23 14:35:00,161.94,161.98,161.64,161.67,9741.0,149.7252,149.7621,149.4478,149.4755,9741.0
2020-09-23 14:40:00,161.63,161.79,161.49,161.55,8975.0,149.4385,149.5865,149.3091,149.3646,8975.0
2020-09-23 14:45:00,161.55,161.64,161.43,161.6,26035.0,149.3646,149.4478,149.2536,149.4108,26035.0
2020-09-23 14:50:00,161.64,162.01,161.62,161.63,10296.0,149.4478,149.7899,149.4293,149.4385,10296.0
2020-09-23 14:55:00,161.58,161.75,161.27,161.33,15999.0,149.3923,149.5495,149.1057,149.1612,15999.0
2020-09-23 15:00:00,161.32,161.53,161.18,161.31,29373.0,149.1519,149.3461,149.0225,149.1427,29373.0
2020-09-23 15:05:00,161.37,161.71,161.3,161.59,11760.0,149.1981,149.5125,149.1334,149.4016,11760.0
2020-09-23 15:10:00,161.58,161.93,161.52,161.76,10343.0,149.3923,149.7159,149.3368,149.5587,10343.0
2020-09-23 15:15:00,161.74,161.94,161.53,161.85,20122.0,149.5402,149.7252,149.3461,149.6419,20122.0
2020-09-23 15:20:00,161.82,161.88,161.3,161.34,37505.0,149.6142,149.6697,149.1334,149.1704,37505.0
2020-09-23 15:25:00,161.38,161.79,161.36,161.79,20092.0,149.2074,149.5865,149.1889,149.5865,20092.0
2020-09-23 15:30:00,161.7,161.78,161.23,161.35,19535.0,149.5033,149.5772,149.0687,149.1797,19535.0
2020-09-23 15:35:00,161.38,161.53,161.26,161.3,25652.0,149.2074,149.3461,149.0964,149.1334,25652.0
2020-09-23 15:40:00,161.35,161.53,161.21,161.25,42268.0,149.1797,149.3461,149.0502,149.0872,42268.0
2020-09-23 15:45:00,161.22,161.36,160.93,161.01,45609.0,149.0595,149.1889,148.7913,148.8653,45609.0
2020-09-23 15:50:00,161.12,161.15,160.66,160.7,49896.0,148.967,148.9947,148.5417,148.5787,49896.0
2020-09-23 15:55:00,160.72,161.03,160.31,160.5,141362.0,148.5972,148.8838,148.2181,148.3938,141362.0
2020-09-24 09:30:00,160.0,161.26,159.91,160.71,23332.0,147.9315,149.0964,147.8483,148.5879,23332.0
2020-09-24 09:35:00,160.55,160.68,159.33,159.6,22862.0,148.44,148.5602,147.312,147.5617,22862.0
2020-09-24 09:40:00,159.62,159.75,158.84,159.15,16966.0,147.5801,147.7003,146.859,147.1456,16966.0
2020-09-24 09:45:00,159.1,159.66,158.9,159.43,19244.0,147.0994,147.6171,146.9145,147.4045,19244.0
2020-09-24 09:50:00,159.38,159.81,159.06,159.71,14205.0,147.3583,147.7558,147.0624,147.6634,14205.0
2020-09-24 09:55:00,159.92,160.07,159.66,159.93,21982.0,147.8575,147.9962,147.6171,147.8668,21982.0
2020-09-24 10:00:00,159.84,160.28,159.82,159.98,29387.0,147.7836,148.1904,147.7651,147.913,29387.0
2020-09-24 10:05:00,160.14,160.63,160.09,160.34,17284.0,148.0609,148.514,148.0147,148.2458,17284.0
2020-09-24 10:10:00,160.37,160.5,160.05,160.33,26267.0,148.2736,148.3938,147.9777,148.2366,26267.0
2020-09-24 10:15:00,160.31,160.44,159.97,160.14,12059.0,148.2181,148.3383,147.9037,148.0609,12059.0
2020-09-24 10:20:00,160.09,160.19,159.68,159.68,7069.0,148.0147,148.1072,147.6356,147.6356,7069.0
2020-09-24 10:25:00,159.56,159.66,159.28,159.56,17433.0,147.5247,147.6171,147.2658,147.5247,17433.0
2020-09-24 10:30:00,159.57,160.03,159.54,159.7,12376.0,147.5339,147.9592,147.5062,147.6541,12376.0
2020-09-24 10:35:00,159.71,159.86,159.57,159.65,11549.0,147.6634,147.802,147.5339,147.6079,11549.0
2020-09-24 10:40:00,159.6,159.78,159.48,159.48,10667.0,147.5617,147.7281,147.4507,147.4507,10667.0
2020-09-24 10:45:00,159.63,159.88,159.53,159.69,10204.0,147.5894,147.8205,147.4969,147.6449,10204.0
2020-09-24 10:50:00,159.69,159.96,159.59,159.76,10205.0,147.6449,147.8945,147.5524,147.7096,10205.0
2020-09-24 10:55:00,159.76,159.82,159.31,159.64,14306.0,147.7096,147.7651,147.2935,147.5986,14306.0
2020-09-24 11:00:00,159.64,159.83,159.58,159.59,10292.0,147.5986,147.7743,147.5432,147.5524,10292.0
2020-09-24 11:05:00,159.59,159.7,159.4,159.4,14305.0,147.5524,147.6541,147.3767,147.3767,14305.0
2020-09-24 11:10:00,159.37,159.56,159.15,159.31,8444.0,147.349,147.5247,147.1456,147.2935,8444.0
2020-09-24 11:15:00,159.45,159.5,158.98,159.04,10470.0,147.423,147.4692,146.9884,147.0439,10470.0
2020-09-24 11:20:00,159.03,159.51,158.94,159.48,15586.0,147.0347,147.4784,146.9514,147.4507,15586.0
2020-09-24 11:25:00,159.48,159.82,159.42,159.54,30665.0,147.4507,147.7651,147.3952,147.5062,30665.0
2020-09-24 11:30:00,159.53,160.14,159.47,160.05,49215.0,147.4969,148.0609,147.4415,147.9777,49215.0
2020-09-24 11:35:00,160.05,160.29,160.0,160.19,15815.0,147.9777,148.1996,147.9315,148.1072,15815.0
2020-09-24 11:40:00,160.11,160.35,160.09,160.09,8006.0,148.0332,148.2551,148.0147,148.0147,8006.0
2020-09-24 11:45:00,160.09,160.14,159.95,159.95,10054.0,148.0147,148.0609,147.8853,147.8853,10054.0
2020-09-24 11:50:00,160.05,160.4,160.04,160.4,10324.0,147.9777,148.3013,147.9685,148.3013,10324.0
2020-09-24 11:55:00,160.44,160.97,160.44,160.86,7720.0,148.3383,148.8283,148.3383,148.7266,7720.0
2020-09-24 12:00:00,160.88,160.99,160.6,160.74,6000.0,148.7451,148.8468,148.4862,148.6157,6000.0
2020-09-24 12:05:00,160.69,160.73,160.41,160.58,21449.0,148.5694,148.6064,148.3106,148.4677,21449.0
2020-09-24 12:10:00,160.59,160.81,160.41,160.75,29384.0,148.477,148.6804,148.3106,148.6249,29384.0
2020-09-24 12:15:00,160.84,161.08,160.75,160.88,16228.0,148.7081,148.93,148.6249,148.7451,16228.0
2020-09-24 12:20:00,160.93,161.1,160.87,161.01,11473.0,148.7913,148.9485,148.7359,148.8653,11473.0
2020-09-24 12:25:00,161.02,161.52,161.0,161.22,22086.0,148.8745,149.3368,148.8561,149.0595,22086.0
2020-09-24 12:30:00,161.19,161.21,160.99,161.08,11602.0,149.0317,149.0502,148.8468,148.93,11602.0
2020-09-24 12:35:00,161.08,161.12,160.71,160.85,12014.0,148.93,148.967,148.5879,148.7174,12014.0
2020-09-24 12:40:00,160.8,161.07,160.72,161.07,10768.0,148.6711,148.9208,148.5972,148.9208,10768.0
2020-09-24 12:45:00,161.1,161.11,160.87,161.08,14019.0,148.9485,148.9578,148.7359,148.93,14019.0
2020-09-24 12:50:00,161.04,161.22,161.01,161.2,14558.0,148.893,149.0595,148.8653,149.041,14558.0
2020-09-24 12:55:00,161.21,161.3,160.98,161.19,7398.0,149.0502,149.1334,148.8376,149.0317,7398.0
2020-09-24 13:00:00,161.18,161.32,161.18,161.31,7751.0,149.0225,149.1519,149.0225,149.1427,7751.0
2020-09-24 13:05:00,161.31,161.61,161.3,161.53,22015.0,149.1427,149.42,149.1334,149.3461,22015.0
2020-09-24 13:10:00,161.52,161.79,161.34,161.79,5635.0,149.3368,149.5865,149.1704,149.5865,5635.0
2020-09-24 13:15:00,161.81,162.14,161.78,161.84,15867.0,149.605,149.9101,149.5772,149.6327,15867.0
2020-09-24 13:20:00,161.84,162.13,161.8,161.97,15273.0,149.6327,149.9008,149.5957,149.7529,15273.0
2020-09-24 13:25:00,161.98,162.33,161.98,162.06,11990.0,149.7621,150.0857,149.7621,149.8361,11990.0
2020-09-24 13:30:00,162.11,162.16,162.04,162.09,7891.0,149.8823,149.9286,149.8176,149.8638,7891.0
2020-09-24 13:35:00,162.09,162.1,161.87,161.95,15841.0,149.8638,149.8731,149.6604,149.7344,15841.0
2020-09-24 13:40:00,161.95,162.14,161.94,162.14,13942.0,149.7344,149.9101,149.7252,149.9101,13942.0
2020-09-24 13:45:00,162.09,162.13,161.84,161.86,11089.0,149.8638,149.9008,149.6327,149.6512,11089.0
2020-09-24 13:50:00,161.86,162.49,161.8,162.44,9688.0,149.6512,150.2337,149.5957,150.1874,9688.0
2020-09-24 13:55:00,162.49,162.71,162.39,162.65,44349.0,150.2337,150.4371,150.1412,150.3816,44349.0
2020-09-24 14:00:00,162.69,163.01,162.45,162.5,43056.0,150.4186,150.7144,150.1967,150.2429,43056.0
2020-09-24 14:05:00,162.5,162.51,162.18,162.29,12771.0,150.2429,150.2522,149.9471,150.0488,12771.0
2020-09-24 14:10:00,162.36,162.39,162.21,162.33,5963.0,150.1135,150.1412,149.9748,150.0857,5963.0
2020-09-24 14:15:00,162.35,162.4,161.98,162.02,7491.0,150.1042,150.1505,149.7621,149.7991,7491.0
2020-09-24 14:20:00,161.99,162.03,161.81,162.0,10023.0,149.7714,149.8084,149.605,149.7806,10023.0
2020-09-24 14:25:00,162.05,162.1,161.8,161.88,10120.0,149.8269,149.8731,149.5957,149.6697,10120.0
2020-09-24 14:30:00,161.92,162.0,161.72,161.81,9661.0,149.7067,149.7806,149.5217,149.605,9661.0
2020-09-24 14:35:00,161.83,161.95,161.62,161.89,10427.0,149.6235,149.7344,149.4293,149.6789,10427.0
2020-09-24 14:40:00,161.9,162.11,161.73,161.83,9564.0,149.6882,149.8823,149.531,149.6235,9564.0
2020-09-24 14:45:00,161.85,162.02,161.66,161.72,13169.0,149.6419,149.7991,149.4663,149.5217,13169.0
2020-09-24 14:50:00,161.68,162.0,161.35,161.49,21630.0,149.4848,149.7806,149.1797,149.3091,21630.0
2020-09-24 14:55:00,161.46,161.52,161.07,161.11,14166.0,149.2814,149.3368,148.9208,148.9578,14166.0
2020-09-24 15:00:00,161.16,161.3,160.66,160.67,9389.0,149.004,149.1334,148.5417,148.5509,9389.0
2020-09-24 15:05:00,160.73,160.86,160.51,160.66,8565.0,148.6064,148.7266,148.403,148.5417,8565.0
2020-09-24 15:10:00,160.58,160.98,160.42,160.9,12319.0,148.4677,148.8376,148.3198,148.7636,12319.0
2020-09-24 15:15:00,160.79,160.92,160.51,160.51,9591.0,148.6619,148.7821,148.403,148.403,9591.0
2020-09-24 15:20:00,160.34,160.34,159.86,160.12,10632.0,148.2458,148.2458,147.802,148.0424,10632.0
2020-09-24 15:25:00,160.12,160.16,159.77,159.94,13892.0,148.0424,148.0794,147.7188,147.876,13892.0
2020-09-24 15:30:00,159.92,160.3,159.86,160.25,17090.0,147.8575,148.2089,147.802,148.1626,17090.0
2020-09-24 15:35:00,160.22,160.83,160.14,160.75,21958.0,148.1349,148.6989,148.0609,148.6249,21958.0
2020-09-24 15:40:00,160.73,160.93,160.52,160.58,16784.0,148.6064,148.7913,148.4123,148.4677,16784.0
2020-09-24 15:45:00,160.64,161.07,160.41,160.43,20666.0,148.5232,148.9208,148.3106,148.3291,20666.0
2020-09-24 15:50:00,160.55,160.84,160.37,160.84,28825.0,148.44,148.7081,148.2736,148.7081,28825.0
2020-09-24 15:55:00,160.87,161.09,160.73,160.88,60087.0,148.7359,148.9393,148.6064,148.7451,60087.0
2020-09-25 09:30:00,159.23,160.69,159.0,159.92,34867.0,147.2196,148.5694,147.0069,147.8575,34867.0
2020-09-25 09:35:00,159.84,160.35,159.57,160.35,9096.0,147.7836,148.2551,147.5339,148.2551,9096.0
2020-09-25 09:40:00,160.57,161.72,160.46,161.49,8613.0,148.4585,149.5217,148.3568,149.3091,8613.0
2020-09-25 09:45:00,161.51,161.93,160.95,160.95,7787.0,149.3276,149.7159,148.8098,148.8098,7787.0
2020-09-25 09:50:00,160.97,161.77,160.93,161.59,6635.0,148.8283,149.568,148.7913,149.4016,6635.0
2020-09-25 09:55:00,161.66,161.85,161.14,161.64,6383.0,149.4663,149.6419,148.9855,149.4478,6383.0
2020-09-25 10:00:00,161.63,161.78,161.26,161.38,8836.0,149.4385,149.5772,149.0964,149.2074,8836.0
2020-09-25 10:05:00,161.34,161.6,161.02,161.36,7101.0,149.1704,149.4108,148.8745,149.1889,7101.0
2020-09-25 10:10:00,161.32,161.34,160.34,160.35,8572.0,149.1519,149.1704,148.2458,148.2551,8572.0
2020-09-25 10:15:00,160.58,161.05,160.58,160.95,8607.0,148.4677,148.9023,148.4677,148.8098,8607.0
2020-09-25 10:20:00,160.95,161.7,160.84,161.56,6676.0,148.8098,149.5033,148.7081,149.3738,6676.0
2020-09-25 10:25:00,161.52,161.64,161.39,161.51,7807.0,149.3368,149.4478,149.2166,149.3276,7807.0
2020-09-25 10:30:00,161.58,161.58,161.23,161.41,9858.0,149.3923,149.3923,149.0687,149.2351,9858.0
2020-09-25 10:35:00,161.39,161.82,161.16,161.82,10906.0,149.2166,149.6142,149.004,149.6142,10906.0
2020-09-25 10:40:00,162.05,162.16,161.51,161.55,9546.0,149.8269,149.9286,149.3276,149.3646,9546.0
2020-09-25 10:45:00,161.53,161.56,161.33,161.36,7503.0,149.3461,149.3738,149.1612,149.1889,7503.0
2020-09-25 10:50:00,161.37,161.82,161.31,161.75,5699.0,149.1981,149.6142,149.1427,149.5495,5699.0
2020-09-25 10:55:00,161.66,161.66,161.22,161.28,5601.0,149.4663,149.4663,149.0595,149.1149,5601.0
2020-09-25 11:00:00,161.28,161.36,161.03,161.24,6623.0,149.1149,149.1889,148.8838,149.078,6623.0
2020-09-25 11:05:00,161.2,161.33,160.96,161.15,4840.0,149.041,149.1612,148.8191,148.9947,4840.0
2020-09-25 11:10:00,161.07,161.39,161.05,161.08,5181.0,148.9208,149.2166,148.9023,148.93,5181.0
2020-09-25 11:15:00,161.17,161.5,161.17,161.45,11364.0,149.0132,149.3183,149.0132,149.2721,11364.0
2020-09-25 11:20:00,161.44,161.57,161.35,161.47,5155.0,149.2629,149.3831,149.1797,149.2906,5155.0
2020-09-25 11:25:00,161.43,161.53,160.97,160.98,4989.0,149.2536,149.3461,148.8283,148.8376,4989.0
2020-09-25 11:30:00,160.91,160.97,160.42,160.66,6287.0,148.7728,148.8283,148.3198,148.5417,6287.0
2020-09-25 11:35:00,160.71,161.06,160.7,160.85,10042.0,148.5879,148.9115,148.5787,148.7174,10042.0
2020-09-25 11:40:00,160.89,161.0,160.55,160.55,10821.0,148.7544,148.8561,148.44,148.44,10821.0
2020-09-25 11:45:00,160.59,160.66,160.4,160.51,4077.0,148.477,148.5417,148.3013,148.403,4077.0
2020-09-25 11:50:00,160.54,160.73,160.51,160.69,4306.0,148.4308,148.6064,148.403,148.5694,4306.0
2020-09-25 11:55:00,160.72,160.88,160.36,160.45,5400.0,148.5972,148.7451,148.2643,148.3475,5400.0
2020-09-25 12:00:00,160.47,160.66,160.4,160.59,4302.0,148.366,148.5417,148.3013,148.477,4302.0
2020-09-25 12:05:00,160.57,160.95,160.57,160.88,5618.0,148.4585,148.8098,148.4585,148.7451,5618.0
2020-09-25 12:10:00,160.85,161.09,160.76,161.06,8074.0,148.7174,148.9393,148.6342,148.9115,8074.0
2020-09-25 12:15:00,161.04,161.13,160.94,160.99,4735.0,148.893,148.9763,148.8006,148.8468,4735.0
2020-09-25 12:20:00,160.91,160.94,160.53,160.77,7238.0,148.7728,148.8006,148.4215,148.6434,7238.0
2020-09-25 12:25:00,160.76,160.76,160.44,160.59,4173.0,148.6342,148.6342,148.3383,148.477,4173.0
2020-09-25 12:30:00,160.66,160.71,160.38,160.52,10677.0,148.5417,148.5879,148.2828,148.4123,10677.0
2020-09-25 12:35:00,160.52,160.76,160.41,160.74,7485.0,148.4123,148.6342,148.3106,148.6157,7485.0
2020-09-25 12:40:00,160.79,160.92,160.58,160.59,6346.0,148.6619,148.7821,148.4677,148.477,6346.0
2020-09-25 12:45:00,160.63,160.69,160.45,160.45,6325.0,148.514,148.5694,148.3475,148.3475,6325.0
2020-09-25 12:50:00,160.44,160.91,160.42,160.91,3875.0,148.3383,148.7728,148.3198,148.7728,3875.0
2020-09-25 12:55:00,160.85,160.94,160.75,160.75,6305.0,148.7174,148.8006,148.6249,148.6249,6305.0
2020-09-25 13:00:00,160.67,160.85,160.57,160.61,4911.0,148.5509,148.7174,148.4585,148.4955,4911.0
2020-09-25 13:05:00,160.61,160.82,160.46,160.81,5648.0,148.4955,148.6896,148.3568,148.6804,5648.0
2020-09-25 13:10:00,160.84,161.16,160.78,161.16,6242.0,148.7081,149.004,148.6527,149.004,6242.0
2020-09-25 13:15:00,161.12,161.25,161.02,161.05,5891.0,148.967,149.0872,148.8745,148.9023,5891.0
2020-09-25 13:20:00,161.07,161.42,161.06,161.24,2500.0,148.9208,149.2444,148.9115,149.078,2500.0
2020-09-25 13:25:00,161.2,161.54,161.2,161.37,2700.0,149.041,149.3553,149.041,149.1981,2700.0
2020-09-25 13:30:00,161.55,161.78,161.49,161.7,4531.0,149.3646,149.5772,149.3091,149.5033,4531.0
2020-09-25 13:35:00,161.68,161.74,161.45,161.45,1700.0,149.4848,149.5402,149.2721,149.2721,1700.0
2020-09-25 13:40:00,161.53,161.86,161.53,161.78,4091.0,149.3461,149.6512,149.3461,149.5772,4091.0
2020-09-25 13:45:00,161.76,162.12,161.76,161.98,4614.0,149.5587,149.8916,149.5587,149.7621,4614.0
2020-09-25 13:50:00,162.05,162.07,161.75,161.75,2300.0,149.8269,149.8454,149.5495,149.5495,2300.0
2020-09-25 13:55:00,161.75,161.88,161.72,161.87,2762.0,149.5495,149.6697,149.5217,149.6604,2762.0
2020-09-25 14:00:00,161.9,162.1,161.82,162.09,5122.0,149.6882,149.8731,149.6142,149.8638,5122.0
2020-09-25 14:05:00,162.09,162.1,161.97,161.99,3466.0,149.8638,149.8731,149.7529,149.7714,3466.0
2020-09-25 14:10:00,162.04,162.13,161.98,162.05,3688.0,149.8176,149.9008,149.7621,149.8269,3688.0
2020-09-25 14:15:00,162.07,162.55,162.07,162.52,8303.0,149.8454,150.2891,149.8454,150.2614,8303.0
2020-09-25 14:20:00,162.46,162.47,162.33,162.43,11881.0,150.2059,150.2152,150.0857,150.1782,11881.0
2020-09-25 14:25:00,162.48,162.49,162.14,162.18,7018.0,150.2244,150.2337,149.9101,149.9471,7018.0
2020-09-25 14:30:00,162.16,162.22,161.88,161.88,2362.0,149.9286,149.984,149.6697,149.6697,2362.0
2020-09-25 14:35:00,161.97,162.01,161.76,161.76,7800.0,149.7529,149.7899,149.5587,149.5587,7800.0
2020-09-25 14:40:00,161.88,161.99,161.66,161.66,3146.0,149.6697,149.7714,149.4663,149.4663,3146.0
2020-09-25 14:45:00,161.66,161.9,161.66,161.83,3701.0,149.4663,149.6882,149.4663,149.6235,3701.0
2020-09-25 14:50:00,161.85,161.85,161.44,161.84,4977.0,149.6419,149.6419,149.2629,149.6327,4977.0
2020-09-25 14:55:00,161.8,162.09,161.8,161.95,2931.0,149.5957,149.8638,149.5957,149.7344,2931.0
2020-09-25 15:00:00,162.01,162.25,162.0,162.11,7077.0,149.7899,150.0118,149.7806,149.8823,7077.0
2020-09-25 15:05:00,162.05,162.45,162.05,162.38,2762.0,149.8269,150.1967,149.8269,150.132,2762.0
2020-09-25 15:10:00,162.44,162.63,162.35,162.38,4463.0,150.1874,150.3631,150.1042,150.132,4463.0
2020-09-25 15:15:00,162.42,162.61,162.37,162.6,46817.0,150.169,150.3446,150.1227,150.3354,46817.0
2020-09-25 15:20:00,162.59,162.6,162.31,162.56,12428.0,150.3261,150.3354,150.0672,150.2984,12428.0
2020-09-25 15:25:00,162.55,162.71,162.41,162.67,8250.0,150.2891,150.4371,150.1597,150.4001,8250.0
2020-09-25 15:30:00,162.67,162.69,162.2,162.2,14031.0,150.4001,150.4186,149.9655,149.9655,14031.0
2020-09-25 15:35:00,162.24,162.29,162.1,162.14,17307.0,150.0025,150.0488,149.8731,149.9101,17307.0
2020-09-25 15:40:00,162.15,162.35,161.94,162.27,15045.0,149.9193,150.1042,149.7252,150.0303,15045.0
2020-09-25 15:45:00,162.28,162.64,162.22,162.55,42432.0,150.0395,150.3724,149.984,150.2891,42432.0
2020-09-25 15:50:00,162.55,162.61,162.2,162.3,71637.0,150.2891,150.3446,149.9655,150.058,71637.0
2020-09-25 15:55:00,162.3,162.69,162.21,162.45,68947.0,150.058,150.4186,149.9748,150.1967,68947.0
2020-09-28 09:30:00,164.91,166.19,164.7,166.12,40296.0,152.4711,153.6546,152.277,153.5899,40296.0
2020-09-28 09:35:00,165.98,166.2,164.66,164.68,12828.0,153.4604,153.6638,152.24,152.2585,12828.0
2020-09-28 09:40:00,164.75,164.82,164.06,164.16,18210.0,152.3232,152.3879,151.6852,151.7777,18210.0
2020-09-28 09:45:00,164.34,165.41,164.34,165.37,7444.0,151.9441,152.9334,151.9441,152.8964,7444.0
2020-09-28 09:50:00,165.37,165.46,164.81,164.81,18760.0,152.8964,152.9796,152.3787,152.3787,18760.0
2020-09-28 09:55:00,164.86,165.11,164.53,165.11,5914.0,152.4249,152.656,152.1198,152.656,5914.0
2020-09-28 10:00:00,165.28,165.28,164.62,164.75,10639.0,152.8132,152.8132,152.203,152.3232,10639.0
2020-09-28 10:05:00,164.77,164.97,164.68,164.71,8354.0,152.3417,152.5266,152.2585,152.2862,8354.0
2020-09-28 10:10:00,164.87,165.15,164.83,165.07,14091.0,152.4342,152.693,152.3972,152.6191,14091.0
2020-09-28 10:15:00,165.09,165.64,165.07,165.59,10002.0,152.6376,153.1461,152.6191,153.0998,10002.0
2020-09-28 10:20:00,165.65,166.44,165.65,166.43,15614.0,153.1553,153.8857,153.1553,153.8765,15614.0
2020-09-28 10:25:00,166.42,166.55,165.93,165.93,11213.0,153.8672,153.9874,153.4142,153.4142,11213.0
2020-09-28 10:30:00,165.91,166.71,165.91,166.3,11254.0,153.3957,154.1354,153.3957,153.7563,11254.0
2020-09-28 10:35:00,166.31,166.4,165.9,165.9,13203.0,153.7655,153.8487,153.3865,153.3865,13203.0
2020-09-28 10:40:00,165.94,166.26,165.83,166.26,6726.0,153.4234,153.7193,153.3217,153.7193,6726.0
2020-09-28 10:45:00,166.3,166.3,165.38,165.55,5812.0,153.7563,153.7563,152.9057,153.0629,5812.0
2020-09-28 10:50:00,165.63,165.9,165.54,165.84,9142.0,153.1368,153.3865,153.0536,153.331,9142.0
2020-09-28 10:55:00,165.85,165.98,165.73,165.88,5600.0,153.3402,153.4604,153.2293,153.368,5600.0
2020-09-28 11:00:00,166.02,166.14,165.38,165.49,8699.0,153.4974,153.6084,152.9057,153.0074,8699.0
2020-09-28 11:05:00,165.49,165.49,165.0,165.13,15761.0,153.0074,153.0074,152.5543,152.6745,15761.0
2020-09-28 11:10:00,165.2,165.36,165.06,165.36,5362.0,152.7393,152.8872,152.6098,152.8872,5362.0
2020-09-28 11:15:00,165.29,165.29,165.09,165.1,4736.0,152.8225,152.8225,152.6376,152.6468,4736.0
2020-09-28 11:20:00,165.17,165.29,164.92,165.29,5040.0,152.7115,152.8225,152.4804,152.8225,5040.0
2020-09-28 11:25:00,165.26,165.38,164.85,165.09,7891.0,152.7947,152.9057,152.4157,152.6376,7891.0
2020-09-28 11:30:00,165.04,165.15,164.96,165.03,4437.0,152.5913,152.693,152.5174,152.5821,4437.0
2020-09-28 11:35:00,164.96,165.21,164.8,164.92,8514.0,152.5174,152.7485,152.3694,152.4804,8514.0
2020-09-28 11:40:00,164.96,165.25,164.9,165.17,14172.0,152.5174,152.7855,152.4619,152.7115,14172.0
2020-09-28 11:45:00,165.24,165.26,165.04,165.22,3717.0,152.7762,152.7947,152.5913,152.7578,3717.0
2020-09-28 11:50:00,165.28,165.32,165.15,165.28,5361.0,152.8132,152.8502,152.693,152.8132,5361.0
2020-09-28 11:55:00,165.32,165.51,165.27,165.46,4640.0,152.8502,153.0259,152.804,152.9796,4640.0
2020-09-28 12:00:00,165.49,165.55,165.3,165.49,6674.0,153.0074,153.0629,152.8317,153.0074,6674.0
2020-09-28 12:05:00,165.47,165.71,165.42,165.64,4300.0,152.9889,153.2108,152.9427,153.1461,4300.0
2020-09-28 12:10:00,165.6,165.67,165.54,165.67,5473.0,153.1091,153.1738,153.0536,153.1738,5473.0
2020-09-28 12:15:00,165.68,165.7,165.37,165.7,10883.0,153.1831,153.2015,152.8964,153.2015,10883.0
2020-09-28 12:20:00,165.72,165.8,165.59,165.59,8066.0,153.22,153.294,153.0998,153.0998,8066.0
2020-09-28 12:25:00,165.58,165.61,165.46,165.59,5113.0,153.0906,153.1183,152.9796,153.0998,5113.0
2020-09-28 12:30:00,165.59,165.66,165.48,165.63,3412.0,153.0998,153.1646,152.9981,153.1368,3412.0
2020-09-28 12:35:00,165.64,165.75,165.58,165.62,4922.0,153.1461,153.2478,153.0906,153.1276,4922.0
2020-09-28 12:40:00,165.7,166.01,165.7,165.94,2400.0,153.2015,153.4882,153.2015,153.4234,2400.0
2020-09-28 12:45:00,165.94,166.37,165.94,166.37,9210.0,153.4234,153.821,153.4234,153.821,9210.0
2020-09-28 12:50:00,166.29,166.32,166.13,166.14,3915.0,153.747,153.7748,153.5991,153.6084,3915.0
2020-09-28 12:55:00,166.12,166.12,165.9,166.09,3888.0,153.5899,153.5899,153.3865,153.5621,3888.0
2020-09-28 13:00:00,166.09,166.09,165.82,165.83,5683.0,153.5621,153.5621,153.3125,153.3217,5683.0
2020-09-28 13:05:00,165.82,165.9,165.74,165.74,4382.0,153.3125,153.3865,153.2385,153.2385,4382.0
2020-09-28 13:10:00,165.78,165.97,165.78,165.91,5886.0,153.2755,153.4512,153.2755,153.3957,5886.0
2020-09-28 13:15:00,165.89,165.94,165.78,165.88,3851.0,153.3772,153.4234,153.2755,153.368,3851.0
2020-09-28 13:20:00,165.86,165.95,165.72,165.91,4298.0,153.3495,153.4327,153.22,153.3957,4298.0
2020-09-28 13:25:00,165.96,166.03,165.79,165.88,3175.0,153.4419,153.5067,153.2848,153.368,3175.0
2020-09-28 13:30:00,166.0,166.12,165.98,166.08,3712.0,153.4789,153.5899,153.4604,153.5529,3712.0
2020-09-28 13:35:00,166.11,166.24,166.05,166.24,4881.0,153.5806,153.7008,153.5251,153.7008,4881.0
2020-09-28 13:40:00,166.21,166.25,165.96,165.96,8267.0,153.6731,153.7101,153.4419,153.4419,8267.0
2020-09-28 13:45:00,165.93,166.2,165.85,166.06,3663.0,153.4142,153.6638,153.3402,153.5344,3663.0
2020-09-28 13:50:00,166.14,166.31,166.13,166.21,5536.0,153.6084,153.7655,153.5991,153.6731,5536.0
2020-09-28 13:55:00,166.17,166.2,165.97,165.97,2688.0,153.6361,153.6638,153.4512,153.4512,2688.0
2020-09-28 14:00:00,166.0,166.0,165.8,165.81,4895.0,153.4789,153.4789,153.294,153.3032,4895.0
2020-09-28 14:05:00,165.8,165.83,165.54,165.83,4753.0,153.294,153.3217,153.0536,153.3217,4753.0
2020-09-28 14:10:00,165.77,165.95,165.63,165.63,7580.0,153.2663,153.4327,153.1368,153.1368,7580.0
2020-09-28 14:15:00,165.69,165.77,165.68,165.73,2367.0,153.1923,153.2663,153.1831,153.2293,2367.0
2020-09-28 14:20:00,165.77,165.87,165.71,165.77,6701.0,153.2663,153.3587,153.2108,153.2663,6701.0
2020-09-28 14:25:00,165.72,165.72,165.59,165.62,6220.0,153.22,153.22,153.0998,153.1276,6220.0
2020-09-28 14:30:00,165.66,165.73,165.44,165.51,3627.0,153.1646,153.2293,152.9612,153.0259,3627.0
2020-09-28 14:35:00,165.57,165.73,165.54,165.69,4930.0,153.0814,153.2293,153.0536,153.1923,4930.0
2020-09-28 14:40:00,165.64,165.75,165.57,165.65,2523.0,153.1461,153.2478,153.0814,153.1553,2523.0
2020-09-28 14:45:00,165.65,165.76,165.57,165.6,3500.0,153.1553,153.257,153.0814,153.1091,3500.0
2020-09-28 14:50:00,165.56,165.59,165.45,165.54,3262.0,153.0721,153.0998,152.9704,153.0536,3262.0
2020-09-28 14:55:00,165.53,165.55,165.41,165.51,4728.0,153.0444,153.0629,152.9334,153.0259,4728.0
2020-09-28 15:00:00,165.53,165.53,165.21,165.27,5248.0,153.0444,153.0444,152.7485,152.804,5248.0
2020-09-28 15:05:00,165.21,165.27,165.0,165.0,4735.0,152.7485,152.804,152.5543,152.5543,4735.0
2020-09-28 15:10:00,165.03,165.17,164.92,165.13,4831.0,152.5821,152.7115,152.4804,152.6745,4831.0
2020-09-28 15:15:00,165.19,165.19,164.91,164.93,4100.0,152.73,152.73,152.4711,152.4896,4100.0
2020-09-28 15:20:00,164.95,164.99,164.77,164.8,7010.0,152.5081,152.5451,152.3417,152.3694,7010.0
2020-09-28 15:25:00,164.82,165.0,164.82,164.97,7477.0,152.3879,152.5543,152.3879,152.5266,7477.0
2020-09-28 15:30:00,164.94,165.08,164.69,164.91,27433.0,152.4989,152.6283,152.2677,152.4711,27433.0
2020-09-28 15:35:00,164.89,164.89,164.73,164.82,8721.0,152.4526,152.4526,152.3047,152.3879,8721.0
2020-09-28 15:40:00,164.89,165.06,164.85,164.97,12951.0,152.4526,152.6098,152.4157,152.5266,12951.0
2020-09-28 15:45:00,164.94,165.06,164.66,164.66,23509.0,152.4989,152.6098,152.24,152.24,23509.0
2020-09-28 15:50:00,164.59,164.81,164.21,164.24,19836.0,152.1753,152.3787,151.8239,151.8517,19836.0
2020-09-28 15:55:00,164.26,164.38,163.89,164.38,63203.0,151.8702,151.9811,151.5281,151.9811,63203.0
2020-09-29 09:30:00,164.75,165.46,164.12,164.32,23469.0,152.3232,152.9796,151.7407,151.9256,23469.0
2020-09-29 09:35:00,164.45,164.99,164.42,164.61,7935.0,152.0458,152.5451,152.0181,152.1938,7935.0
2020-09-29 09:40:00,164.74,164.88,164.09,164.26,8597.0,152.314,152.4434,151.713,151.8702,8597.0
2020-09-29 09:45:00,164.29,164.66,164.13,164.59,7029.0,151.8979,152.24,151.75,152.1753,7029.0
2020-09-29 09:50:00,164.6,164.63,164.21,164.63,22061.0,152.1845,152.2123,151.8239,152.2123,22061.0
2020-09-29 09:55:00,164.62,164.87,164.33,164.47,18329.0,152.203,152.4342,151.9349,152.0643,18329.0
2020-09-29 10:00:00,164.45,165.02,164.45,164.82,22424.0,152.0458,152.5728,152.0458,152.3879,22424.0
2020-09-29 10:05:00,164.95,164.96,164.47,164.89,9550.0,152.5081,152.5174,152.0643,152.4526,9550.0
2020-09-29 10:10:00,164.89,165.19,164.81,165.18,9962.0,152.4526,152.73,152.3787,152.7208,9962.0
2020-09-29 10:15:00,165.22,165.38,165.06,165.13,6201.0,152.7578,152.9057,152.6098,152.6745,6201.0
2020-09-29 10:20:00,165.15,165.16,164.63,164.64,9550.0,152.693,152.7023,152.2123,152.2215,9550.0
2020-09-29 10:25:00,164.68,164.7,164.42,164.47,10751.0,152.2585,152.277,152.0181,152.0643,10751.0
2020-09-29 10:30:00,164.42,164.45,164.13,164.28,21457.0,152.0181,152.0458,151.75,151.8887,21457.0
2020-09-29 10:35:00,164.3,164.3,163.95,163.96,19218.0,151.9071,151.9071,151.5835,151.5928,19218.0
2020-09-29 10:40:00,163.93,164.02,163.65,163.7,15745.0,151.5651,151.6483,151.3062,151.3524,15745.0
2020-09-29 10:45:00,163.61,163.64,163.34,163.43,9967.0,151.2692,151.2969,151.0196,151.1028,9967.0
2020-09-29 10:50:00,163.46,163.61,163.24,163.38,20085.0,151.1305,151.2692,150.9271,151.0565,20085.0
2020-09-29 10:55:00,163.34,163.57,163.33,163.42,5630.0,151.0196,151.2322,151.0103,151.0935,5630.0
2020-09-29 11:00:00,163.45,163.45,162.87,162.87,7827.0,151.1213,151.1213,150.585,150.585,7827.0
2020-09-29 11:05:00,162.83,163.05,162.75,162.75,9305.0,150.548,150.7514,150.4741,150.4741,9305.0
2020-09-29 11:10:00,162.78,163.11,162.75,163.01,9599.0,150.5018,150.8069,150.4741,150.7144,9599.0
2020-09-29 11:15:00,162.94,163.05,162.86,162.87,16749.0,150.6497,150.7514,150.5758,150.585,16749.0
2020-09-29 11:20:00,162.8,163.2,162.8,163.14,9048.0,150.5203,150.8901,150.5203,150.8346,9048.0
2020-09-29 11:25:00,163.14,163.14,162.86,162.9,6019.0,150.8346,150.8346,150.5758,150.6127,6019.0
2020-09-29 11:30:00,163.03,163.32,163.03,163.32,4570.0,150.7329,151.0011,150.7329,151.0011,4570.0
2020-09-29 11:35:00,163.32,163.52,163.3,163.3,4440.0,151.0011,151.186,150.9826,150.9826,4440.0
2020-09-29 11:40:00,163.31,163.31,162.8,162.88,7079.0,150.9918,150.9918,150.5203,150.5943,7079.0
2020-09-29 11:45:00,162.88,162.89,162.61,162.62,4686.0,150.5943,150.6035,150.3446,150.3539,4686.0
2020-09-29 11:50:00,162.5,162.73,162.42,162.68,6412.0,150.2429,150.4556,150.169,150.4093,6412.0
2020-09-29 11:55:00,162.62,162.78,162.56,162.74,4629.0,150.3539,150.5018,150.2984,150.4648,4629.0
2020-09-29 12:00:00,162.78,163.03,162.73,162.94,6225.0,150.5018,150.7329,150.4556,150.6497,6225.0
2020-09-29 12:05:00,162.84,163.28,162.75,163.22,5908.0,150.5573,150.9641,150.4741,150.9086,5908.0
2020-09-29 12:10:00,163.22,163.29,163.06,163.06,3742.0,150.9086,150.9733,150.7607,150.7607,3742.0
2020-09-29 12:15:00,163.05,163.05,162.89,162.94,6368.0,150.7514,150.7514,150.6035,150.6497,6368.0
2020-09-29 12:20:00,162.94,162.99,162.78,162.78,4731.0,150.6497,150.696,150.5018,150.5018,4731.0
2020-09-29 12:25:00,162.74,163.18,162.74,163.14,2544.0,150.4648,150.8716,150.4648,150.8346,2544.0
2020-09-29 12:30:00,163.17,163.17,163.01,163.06,5075.0,150.8624,150.8624,150.7144,150.7607,5075.0
2020-09-29 12:35:00,163.06,163.11,163.01,163.04,5474.0,150.7607,150.8069,150.7144,150.7422,5474.0
2020-09-29 12:40:00,163.0,163.19,163.0,163.02,5834.0,150.7052,150.8809,150.7052,150.7237,5834.0
2020-09-29 12:45:00,162.98,163.18,162.98,163.18,1300.0,150.6867,150.8716,150.6867,150.8716,1300.0
2020-09-29 12:50:00,163.13,163.15,163.07,163.1,3778.0,150.8254,150.8439,150.7699,150.7977,3778.0
2020-09-29 12:55:00,163.1,163.29,163.04,163.13,3678.0,150.7977,150.9733,150.7422,150.8254,3678.0
2020-09-29 13:00:00,163.28,163.44,163.28,163.31,4806.0,150.9641,151.112,150.9641,150.9918,4806.0
2020-09-29 13:05:00,163.29,163.29,162.77,162.82,5745.0,150.9733,150.9733,150.4926,150.5388,5745.0
2020-09-29 13:10:00,162.83,162.84,162.54,162.54,4954.0,150.548,150.5573,150.2799,150.2799,4954.0
2020-09-29 13:15:00,162.57,162.91,162.57,162.86,4212.0,150.3076,150.622,150.3076,150.5758,4212.0
2020-09-29 13:20:00,162.82,163.1,162.8,163.08,2929.0,150.5388,150.7977,150.5203,150.7792,2929.0
2020-09-29 13:25:00,163.19,163.27,163.0,163.27,7703.0,150.8809,150.9548,150.7052,150.9548,7703.0
2020-09-29 13:30:00,163.41,163.5,163.39,163.5,4031.0,151.0843,151.1675,151.0658,151.1675,4031.0
2020-09-29 13:35:00,163.5,163.52,163.28,163.28,5712.0,151.1675,151.186,150.9641,150.9641,5712.0
2020-09-29 13:40:00,163.33,163.52,163.33,163.46,4749.0,151.0103,151.186,151.0103,151.1305,4749.0
2020-09-29 13:45:00,163.49,163.56,163.42,163.56,3230.0,151.1582,151.223,151.0935,151.223,3230.0
2020-09-29 13:50:00,163.6,164.13,163.6,163.97,6061.0,151.2599,151.75,151.2599,151.602,6061.0
2020-09-29 13:55:00,164.02,164.03,163.8,163.89,3130.0,151.6483,151.6575,151.4449,151.5281,3130.0
2020-09-29 14:00:00,163.93,164.0,163.82,163.9,4235.0,151.5651,151.6298,151.4634,151.5373,4235.0
2020-09-29 14:05:00,163.84,163.85,163.74,163.81,4441.0,151.4818,151.4911,151.3894,151.4541,4441.0
2020-09-29 14:10:00,163.85,164.03,163.8,163.87,4546.0,151.4911,151.6575,151.4449,151.5096,4546.0
2020-09-29 14:15:00,163.87,164.21,163.78,164.21,8605.0,151.5096,151.8239,151.4264,151.8239,8605.0
2020-09-29 14:20:00,164.12,164.18,164.01,164.12,8115.0,151.7407,151.7962,151.639,151.7407,8115.0
2020-09-29 14:25:00,164.11,164.43,164.02,164.35,5536.0,151.7315,152.0273,151.6483,151.9534,5536.0
2020-09-29 14:30:00,164.32,164.36,164.18,164.34,7088.0,151.9256,151.9626,151.7962,151.9441,7088.0
2020-09-29 14:35:00,164.34,164.34,164.17,164.22,5240.0,151.9441,151.9441,151.787,151.8332,5240.0
2020-09-29 14:40:00,164.16,164.44,164.15,164.44,5749.0,151.7777,152.0366,151.7685,152.0366,5749.0
2020-09-29 14:45:00,164.39,164.39,164.18,164.34,5905.0,151.9904,151.9904,151.7962,151.9441,5905.0
2020-09-29 14:50:00,164.3,164.47,164.23,164.38,6993.0,151.9071,152.0643,151.8424,151.9811,6993.0
2020-09-29 14:55:00,164.43,164.54,164.36,164.39,4477.0,152.0273,152.129,151.9626,151.9904,4477.0
2020-09-29 15:00:00,164.41,164.68,164.4,164.64,9814.0,152.0088,152.2585,151.9996,152.2215,9814.0
2020-09-29 15:05:00,164.65,164.65,164.35,164.41,9343.0,152.2307,152.2307,151.9534,152.0088,9343.0
2020-09-29 15:10:00,164.44,164.54,164.44,164.5,6973.0,152.0366,152.129,152.0366,152.0921,6973.0
2020-09-29 15:15:00,164.52,164.81,164.49,164.74,10035.0,152.1106,152.3787,152.0828,152.314,10035.0
2020-09-29 15:20:00,164.74,164.83,164.67,164.83,9535.0,152.314,152.3972,152.2492,152.3972,9535.0
2020-09-29 15:25:00,164.84,165.01,164.76,164.89,10531.0,152.4064,152.5636,152.3324,152.4526,10531.0
2020-09-29 15:30:00,164.86,165.06,164.84,165.06,12781.0,152.4249,152.6098,152.4064,152.6098,12781.0
2020-09-29 15:35:00,165.07,165.07,164.67,164.72,14859.0,152.6191,152.6191,152.2492,152.2955,14859.0
2020-09-29 15:40:00,164.71,164.71,164.49,164.61,16453.0,152.2862,152.2862,152.0828,152.1938,16453.0
2020-09-29 15:45:00,164.61,164.82,164.56,164.58,14222.0,152.1938,152.3879,152.1475,152.166,14222.0
2020-09-29 15:50:00,164.47,164.72,164.37,164.49,22215.0,152.0643,152.2955,151.9719,152.0828,22215.0
2020-09-29 15:55:00,164.48,164.52,164.06,164.34,82207.0,152.0736,152.1106,151.6852,151.9441,82207.0
2020-09-30 09:30:00,164.08,165.57,163.66,164.93,42080.0,151.7037,153.0814,151.3154,152.4896,42080.0
2020-09-30 09:35:00,164.81,165.22,164.53,164.82,51308.0,152.3787,152.7578,152.1198,152.3879,51308.0
2020-09-30 09:40:00,164.8,166.99,164.79,166.98,60543.0,152.3694,154.3942,152.3602,154.385,60543.0
2020-09-30 09:45:00,166.81,167.19,166.48,166.6,19114.0,154.2278,154.5792,153.9227,154.0337,19114.0
2020-09-30 09:50:00,166.64,166.75,165.89,166.51,15480.0,154.0706,154.1723,153.3772,153.9504,15480.0
2020-09-30 09:55:00,166.61,167.1,166.45,167.01,9019.0,154.0429,154.4959,153.895,154.4127,9019.0
2020-09-30 10:00:00,166.92,167.08,166.68,167.01,17761.0,154.3295,154.4775,154.1076,154.4127,17761.0
2020-09-30 10:05:00,167.01,167.21,166.57,166.76,11440.0,154.4127,154.5976,154.0059,154.1816,11440.0
2020-09-30 10:10:00,166.83,167.06,166.65,166.76,10368.0,154.2463,154.459,154.0799,154.1816,10368.0
2020-09-30 10:15:00,166.77,167.24,166.77,166.81,9240.0,154.1908,154.6254,154.1908,154.2278,9240.0
2020-09-30 10:20:00,166.88,167.48,166.87,167.35,14869.0,154.2925,154.8473,154.2833,154.7271,14869.0
2020-09-30 10:25:00,167.31,167.35,166.94,167.18,15019.0,154.6901,154.7271,154.348,154.5699,15019.0
2020-09-30 10:30:00,167.26,167.42,167.24,167.31,11416.0,154.6439,154.7918,154.6254,154.6901,11416.0
2020-09-30 10:35:00,167.35,167.61,167.29,167.61,11561.0,154.7271,154.9675,154.6716,154.9675,11561.0
2020-09-30 10:40:00,167.69,167.95,167.34,167.44,15975.0,155.0414,155.2818,154.7178,154.8103,15975.0
2020-09-30 10:45:00,167.47,167.99,167.47,167.83,8229.0,154.838,155.3188,154.838,155.1709,8229.0
2020-09-30 10:50:00,167.83,167.98,167.62,167.68,7640.0,155.1709,155.3096,154.9767,155.0322,7640.0
2020-09-30 10:55:00,167.74,167.75,167.19,167.19,7566.0,155.0877,155.0969,154.5792,154.5792,7566.0
2020-09-30 11:00:00,167.02,167.26,166.97,166.99,5219.0,154.422,154.6439,154.3758,154.3942,5219.0
2020-09-30 11:05:00,166.96,167.22,166.94,166.96,5889.0,154.3665,154.6069,154.348,154.3665,5889.0
2020-09-30 11:10:00,167.08,167.44,167.03,167.43,8780.0,154.4775,154.8103,154.4312,154.8011,8780.0
2020-09-30 11:15:00,167.41,167.8,167.4,167.8,14070.0,154.7826,155.1431,154.7733,155.1431,14070.0
2020-09-30 11:20:00,167.74,167.96,167.71,167.81,8213.0,155.0877,155.2911,155.0599,155.1524,8213.0
2020-09-30 11:25:00,167.8,168.22,167.79,167.89,7141.0,155.1431,155.5315,155.1339,155.2264,7141.0
2020-09-30 11:30:00,167.86,167.95,167.77,167.8,6301.0,155.1986,155.2818,155.1154,155.1431,6301.0
2020-09-30 11:35:00,167.8,168.01,167.76,167.91,5482.0,155.1431,155.3373,155.1062,155.2448,5482.0
2020-09-30 11:40:00,167.95,167.98,167.76,167.89,6767.0,155.2818,155.3096,155.1062,155.2264,6767.0
2020-09-30 11:45:00,167.83,168.09,167.81,167.99,6191.0,155.1709,155.4113,155.1524,155.3188,6191.0
2020-09-30 11:50:00,167.98,168.02,167.81,167.98,6218.0,155.3096,155.3466,155.1524,155.3096,6218.0
2020-09-30 11:55:00,167.97,168.19,167.94,168.1,5751.0,155.3003,155.5037,155.2726,155.4205,5751.0
2020-09-30 12:00:00,168.09,168.23,168.05,168.2,8231.0,155.4113,155.5407,155.3743,155.513,8231.0
2020-09-30 12:05:00,168.22,168.47,168.21,168.41,13317.0,155.5315,155.7626,155.5222,155.7071,13317.0
2020-09-30 12:10:00,168.42,168.64,168.37,168.56,8714.0,155.7164,155.9198,155.6702,155.8458,8714.0
2020-09-30 12:15:00,168.56,168.62,168.32,168.39,9438.0,155.8458,155.9013,155.6239,155.6886,9438.0
2020-09-30 12:20:00,168.41,169.16,168.41,169.13,18017.0,155.7071,156.4006,155.7071,156.3728,18017.0
2020-09-30 12:25:00,169.17,169.31,169.11,169.24,13815.0,156.4098,156.5392,156.3543,156.4745,13815.0
2020-09-30 12:30:00,169.22,169.46,169.22,169.41,13634.0,156.456,156.6779,156.456,156.6317,13634.0
2020-09-30 12:35:00,169.37,169.81,169.34,169.81,12874.0,156.5947,157.0015,156.567,157.0015,12874.0
2020-09-30 12:40:00,169.83,170.07,169.79,170.02,14771.0,157.02,157.2419,156.983,157.1957,14771.0
2020-09-30 12:45:00,169.98,170.15,169.87,170.02,12308.0,157.1587,157.3159,157.057,157.1957,12308.0
2020-09-30 12:50:00,170.01,170.02,169.72,169.76,9967.0,157.1865,157.1957,156.9183,156.9553,9967.0
2020-09-30 12:55:00,169.78,170.33,169.77,170.31,15199.0,156.9738,157.4823,156.9646,157.4638,15199.0
2020-09-30 13:00:00,170.3,170.42,170.17,170.31,17155.0,157.4546,157.5655,157.3344,157.4638,17155.0
2020-09-30 13:05:00,170.38,170.48,170.15,170.24,14120.0,157.5285,157.621,157.3159,157.3991,14120.0
2020-09-30 13:10:00,170.22,170.33,170.09,170.24,17253.0,157.3806,157.4823,157.2604,157.3991,17253.0
2020-09-30 13:15:00,170.26,170.33,170.05,170.07,7672.0,157.4176,157.4823,157.2234,157.2419,7672.0
2020-09-30 13:20:00,170.03,170.03,169.65,169.82,9745.0,157.2049,157.2049,156.8536,157.0108,9745.0
2020-09-30 13:25:00,169.89,169.91,169.5,169.52,8658.0,157.0755,157.094,156.7149,156.7334,8658.0
2020-09-30 13:30:00,169.54,170.02,169.51,169.99,12009.0,156.7519,157.1957,156.7242,157.168,12009.0
2020-09-30 13:35:00,170.01,170.4,170.0,170.34,11140.0,157.1865,157.547,157.1772,157.4916,11140.0
2020-09-30 13:40:00,170.39,170.48,170.23,170.27,6517.0,157.5378,157.621,157.3899,157.4268,6517.0
2020-09-30 13:45:00,170.16,170.36,170.15,170.36,6982.0,157.3251,157.5101,157.3159,157.5101,6982.0
2020-09-30 13:50:00,170.38,170.38,170.0,170.19,16690.0,157.5285,157.5285,157.1772,157.3529,16690.0
2020-09-30 13:55:00,170.19,170.26,170.11,170.14,5813.0,157.3529,157.4176,157.2789,157.3066,5813.0
2020-09-30 14:00:00,170.17,170.28,170.1,170.18,13673.0,157.3344,157.4361,157.2697,157.3436,13673.0
2020-09-30 14:05:00,170.12,170.42,170.11,170.34,6489.0,157.2882,157.5655,157.2789,157.4916,6489.0
2020-09-30 14:10:00,170.35,170.57,170.19,170.5,9892.0,157.5008,157.7042,157.3529,157.6395,9892.0
2020-09-30 14:15:00,170.53,170.81,170.52,170.65,6252.0,157.6672,157.9261,157.658,157.7782,6252.0
2020-09-30 14:20:00,170.62,170.79,170.03,170.29,19396.0,157.7504,157.9076,157.2049,157.4453,19396.0
2020-09-30 14:25:00,170.19,170.25,169.48,170.13,43610.0,157.3529,157.4083,156.6964,157.2974,43610.0
2020-09-30 14:30:00,170.11,170.17,169.61,169.71,17927.0,157.2789,157.3344,156.8166,156.9091,17927.0
2020-09-30 14:35:00,169.73,169.88,169.48,169.49,18781.0,156.9276,157.0663,156.6964,156.7057,18781.0
2020-09-30 14:40:00,169.53,169.77,169.26,169.47,22085.0,156.7427,156.9646,156.493,156.6872,22085.0
2020-09-30 14:45:00,169.44,169.51,168.93,169.27,22325.0,156.6594,156.7242,156.1879,156.5023,22325.0
2020-09-30 14:50:00,169.24,169.58,169.2,169.46,22896.0,156.4745,156.7889,156.4375,156.6779,22896.0
2020-09-30 14:55:00,169.43,169.93,169.28,169.82,20428.0,156.6502,157.1125,156.5115,157.0108,20428.0
2020-09-30 15:00:00,169.82,170.06,169.5,169.56,28176.0,157.0108,157.2327,156.7149,156.7704,28176.0
2020-09-30 15:05:00,169.58,169.92,169.55,169.84,7237.0,156.7889,157.1032,156.7611,157.0293,7237.0
2020-09-30 15:10:00,169.76,169.76,168.69,168.74,13194.0,156.9553,156.9553,155.966,156.0122,13194.0
2020-09-30 15:15:00,168.74,168.84,167.99,168.22,19141.0,156.0122,156.1047,155.3188,155.5315,19141.0
2020-09-30 15:20:00,168.28,168.43,167.93,168.37,13113.0,155.5869,155.7256,155.2633,155.6702,13113.0
2020-09-30 15:25:00,168.26,169.09,168.21,169.0,35484.0,155.5684,156.3358,155.5222,156.2526,35484.0
2020-09-30 15:30:00,168.99,169.04,168.77,169.04,32229.0,156.2434,156.2896,156.04,156.2896,32229.0
2020-09-30 15:35:00,169.11,169.41,168.91,169.31,31551.0,156.3543,156.6317,156.1694,156.5392,31551.0
2020-09-30 15:40:00,169.31,169.63,169.18,169.57,46042.0,156.5392,156.8351,156.4191,156.7796,46042.0
2020-09-30 15:45:00,169.52,169.91,169.41,169.77,39457.0,156.7334,157.094,156.6317,156.9646,39457.0
2020-09-30 15:50:00,169.63,170.01,169.15,169.54,52583.0,156.8351,157.1865,156.3913,156.7519,52583.0
2020-09-30 15:55:00,169.53,169.89,169.26,169.26,113584.0,156.7427,157.0755,156.493,156.493,113584.0
2020-10-01 09:30:00,169.35,169.87,168.16,169.19,30255.0,156.5762,157.057,155.476,156.4283,30255.0
2020-10-01 09:35:00,169.34,169.35,168.62,168.63,10485.0,156.567,156.5762,155.9013,155.9105,10485.0
2020-10-01 09:40:00,168.71,169.3,168.2,168.56,14560.0,155.9845,156.53,155.513,155.8458,14560.0
2020-10-01 09:45:00,168.37,168.66,167.8,168.27,8499.0,155.6702,155.9383,155.1431,155.5777,8499.0
2020-10-01 09:50:00,168.26,168.34,167.46,167.58,7296.0,155.5684,155.6424,154.8288,154.9397,7296.0
2020-10-01 09:55:00,167.47,168.09,167.1,167.26,35074.0,154.838,155.4113,154.4959,154.6439,35074.0
2020-10-01 10:00:00,167.22,167.41,166.13,166.31,15339.0,154.6069,154.7826,153.5991,153.7655,15339.0
2020-10-01 10:05:00,166.38,166.98,166.07,166.85,11056.0,153.8303,154.385,153.5436,154.2648,11056.0
2020-10-01 10:10:00,167.0,167.25,166.78,167.15,8616.0,154.4035,154.6346,154.2001,154.5422,8616.0
2020-10-01 10:15:00,167.15,167.62,166.55,167.21,12021.0,154.5422,154.9767,153.9874,154.5976,12021.0
2020-10-01 10:20:00,167.22,167.41,167.05,167.11,5977.0,154.6069,154.7826,154.4497,154.5052,5977.0
2020-10-01 10:25:00,166.96,166.96,166.56,166.62,8974.0,154.3665,154.3665,153.9967,154.0522,8974.0
2020-10-01 10:30:00,166.68,167.47,166.51,167.19,10927.0,154.1076,154.838,153.9504,154.5792,10927.0
2020-10-01 10:35:00,167.16,167.7,167.16,167.68,6800.0,154.5514,155.0507,154.5514,155.0322,6800.0
2020-10-01 10:40:00,167.61,168.35,167.6,167.75,9935.0,154.9675,155.6517,154.9582,155.0969,9935.0
2020-10-01 10:45:00,167.84,168.01,167.16,167.33,11779.0,155.1801,155.3373,154.5514,154.7086,11779.0
2020-10-01 10:50:00,167.25,167.63,166.95,166.98,24536.0,154.6346,154.986,154.3573,154.385,24536.0
2020-10-01 10:55:00,167.0,167.08,166.52,166.82,16325.0,154.4035,154.4775,153.9597,154.2371,16325.0
2020-10-01 11:00:00,166.81,166.88,166.1,166.4,42011.0,154.2278,154.2925,153.5714,153.8487,42011.0
2020-10-01 11:05:00,166.42,166.73,166.23,166.53,17835.0,153.8672,154.1539,153.6916,153.9689,17835.0
2020-10-01 11:10:00,166.44,166.47,166.17,166.46,5805.0,153.8857,153.9135,153.6361,153.9042,5805.0
2020-10-01 11:15:00,166.54,166.71,166.16,166.16,9823.0,153.9782,154.1354,153.6268,153.6268,9823.0
2020-10-01 11:20:00,166.27,166.76,166.18,166.76,19998.0,153.7286,154.1816,153.6453,154.1816,19998.0
2020-10-01 11:25:00,166.78,166.8,166.51,166.78,6334.0,154.2001,154.2186,153.9504,154.2001,6334.0
2020-10-01 11:30:00,166.86,167.08,166.85,167.07,7567.0,154.274,154.4775,154.2648,154.4682,7567.0
2020-10-01 11:35:00,167.08,167.08,166.79,167.01,4095.0,154.4775,154.4775,154.2093,154.4127,4095.0
2020-10-01 11:40:00,167.0,167.01,166.78,166.93,3187.0,154.4035,154.4127,154.2001,154.3388,3187.0
2020-10-01 11:45:00,166.98,167.1,166.79,166.79,4630.0,154.385,154.4959,154.2093,154.2093,4630.0
2020-10-01 11:50:00,166.83,167.35,166.79,167.35,5336.0,154.2463,154.7271,154.2093,154.7271,5336.0
2020-10-01 11:55:00,167.31,167.61,167.26,167.53,4904.0,154.6901,154.9675,154.6439,154.8935,4904.0
2020-10-01 12:00:00,167.53,167.65,167.32,167.59,6124.0,154.8935,155.0045,154.6994,154.949,6124.0
2020-10-01 12:05:00,167.53,167.71,167.45,167.61,5717.0,154.8935,155.0599,154.8195,154.9675,5717.0
2020-10-01 12:10:00,167.55,167.73,167.52,167.57,3461.0,154.912,155.0784,154.8843,154.9305,3461.0
2020-10-01 12:15:00,167.54,167.68,167.34,167.37,7792.0,154.9028,155.0322,154.7178,154.7456,7792.0
2020-10-01 12:20:00,167.42,167.87,167.37,167.71,5242.0,154.7918,155.2079,154.7456,155.0599,5242.0
2020-10-01 12:25:00,167.71,167.76,167.65,167.76,1579.0,155.0599,155.1062,155.0045,155.1062,1579.0
2020-10-01 12:30:00,167.86,167.93,167.71,167.72,4548.0,155.1986,155.2633,155.0599,155.0692,4548.0
2020-10-01 12:35:00,167.75,168.28,167.75,168.18,5743.0,155.0969,155.5869,155.0969,155.4945,5743.0
2020-10-01 12:40:00,168.12,168.6,168.12,168.59,3063.0,155.439,155.8828,155.439,155.8736,3063.0
2020-10-01 12:45:00,168.61,168.61,168.29,168.37,3534.0,155.892,155.892,155.5962,155.6702,3534.0
2020-10-01 12:50:00,168.33,168.33,168.06,168.06,3700.0,155.6332,155.6332,155.3835,155.3835,3700.0
2020-10-01 12:55:00,168.12,168.27,168.09,168.1,2669.0,155.439,155.5777,155.4113,155.4205,2669.0
2020-10-01 13:00:00,168.04,168.04,167.52,167.68,6676.0,155.365,155.365,154.8843,155.0322,6676.0
2020-10-01 13:05:00,167.72,168.21,167.69,168.06,4416.0,155.0692,155.5222,155.0414,155.3835,4416.0
2020-10-01 13:10:00,167.99,167.99,167.72,167.76,2388.0,155.3188,155.3188,155.0692,155.1062,2388.0
2020-10-01 13:15:00,167.78,167.95,167.74,167.92,3615.0,155.1247,155.2818,155.0877,155.2541,3615.0
2020-10-01 13:20:00,167.92,168.19,167.92,168.05,4317.0,155.2541,155.5037,155.2541,155.3743,4317.0
2020-10-01 13:25:00,168.03,168.13,167.68,167.74,3674.0,155.3558,155.4483,155.0322,155.0877,3674.0
2020-10-01 13:30:00,167.78,167.8,167.4,167.58,2421.0,155.1247,155.1431,154.7733,154.9397,2421.0
2020-10-01 13:35:00,167.68,167.82,167.65,167.71,4204.0,155.0322,155.1616,155.0045,155.0599,4204.0
2020-10-01 13:40:00,167.63,167.73,167.51,167.55,5476.0,154.986,155.0784,154.875,154.912,5476.0
2020-10-01 13:45:00,167.51,167.72,167.51,167.59,5647.0,154.875,155.0692,154.875,154.949,5647.0
2020-10-01 13:50:00,167.59,167.84,167.54,167.79,6704.0,154.949,155.1801,154.9028,155.1339,6704.0
2020-10-01 13:55:00,167.79,167.89,167.37,167.41,7630.0,155.1339,155.2264,154.7456,154.7826,7630.0
2020-10-01 14:00:00,167.6,167.83,166.69,167.0,12597.0,154.9582,155.1709,154.1169,154.4035,12597.0
2020-10-01 14:05:00,167.06,167.06,166.48,166.62,13582.0,154.459,154.459,153.9227,154.0522,13582.0
2020-10-01 14:10:00,166.59,166.81,166.46,166.81,5716.0,154.0244,154.2278,153.9042,154.2278,5716.0
2020-10-01 14:15:00,166.73,167.16,166.6,167.04,7652.0,154.1539,154.5514,154.0337,154.4405,7652.0
2020-10-01 14:20:00,167.1,167.1,166.85,167.05,4362.0,154.4959,154.4959,154.2648,154.4497,4362.0
2020-10-01 14:25:00,167.1,167.45,167.05,167.4,7550.0,154.4959,154.8195,154.4497,154.7733,7550.0
2020-10-01 14:30:00,167.46,167.5,167.36,167.41,5701.0,154.8288,154.8658,154.7363,154.7826,5701.0
2020-10-01 14:35:00,167.41,167.56,167.36,167.46,4554.0,154.7826,154.9212,154.7363,154.8288,4554.0
2020-10-01 14:40:00,167.47,167.56,167.16,167.47,5515.0,154.838,154.9212,154.5514,154.838,5515.0
2020-10-01 14:45:00,167.45,167.45,167.17,167.24,6331.0,154.8195,154.8195,154.5607,154.6254,6331.0
2020-10-01 14:50:00,167.2,167.35,167.11,167.31,9724.0,154.5884,154.7271,154.5052,154.6901,9724.0
2020-10-01 14:55:00,167.25,167.26,167.06,167.18,5209.0,154.6346,154.6439,154.459,154.5699,5209.0
2020-10-01 15:00:00,167.21,167.52,167.2,167.42,8445.0,154.5976,154.8843,154.5884,154.7918,8445.0
2020-10-01 15:05:00,167.42,167.42,167.02,167.08,6407.0,154.7918,154.7918,154.422,154.4775,6407.0
2020-10-01 15:10:00,167.13,167.5,167.09,167.25,6792.0,154.5237,154.8658,154.4867,154.6346,6792.0
2020-10-01 15:15:00,167.29,167.31,166.8,166.88,8825.0,154.6716,154.6901,154.2186,154.2925,8825.0
2020-10-01 15:20:00,166.87,166.92,166.61,166.74,8464.0,154.2833,154.3295,154.0429,154.1631,8464.0
2020-10-01 15:25:00,166.74,166.81,166.5,166.65,10175.0,154.1631,154.2278,153.9412,154.0799,10175.0
2020-10-01 15:30:00,166.61,166.86,166.55,166.74,14384.0,154.0429,154.274,153.9874,154.1631,14384.0
2020-10-01 15:35:00,166.8,167.08,166.65,166.95,13819.0,154.2186,154.4775,154.0799,154.3573,13819.0
2020-10-01 15:40:00,166.97,167.11,166.7,166.74,13922.0,154.3758,154.5052,154.1261,154.1631,13922.0
2020-10-01 15:45:00,166.82,167.15,166.76,167.01,22191.0,154.2371,154.5422,154.1816,154.4127,22191.0
2020-10-01 15:50:00,167.09,167.18,166.84,166.96,23116.0,154.4867,154.5699,154.2556,154.3665,23116.0
2020-10-01 15:55:00,167.02,167.54,166.88,167.37,54409.0,154.422,154.9028,154.2925,154.7456,54409.0
2020-10-02 09:30:00,164.46,164.99,164.04,164.25,49447.0,152.0551,152.5451,151.6668,151.8609,49447.0
2020-10-02 09:35:00,164.14,166.0,164.14,165.97,24214.0,151.7592,153.4789,151.7592,153.4512,24214.0
2020-10-02 09:40:00,166.02,166.95,165.5,166.95,15818.0,153.4974,154.3573,153.0166,154.3573,15818.0
2020-10-02 09:45:00,166.97,166.97,166.05,166.83,12569.0,154.3758,154.3758,153.5251,154.2463,12569.0
2020-10-02 09:50:00,166.98,166.99,166.07,166.43,7874.0,154.385,154.3942,153.5436,153.8765,7874.0
2020-10-02 09:55:00,166.52,167.25,166.52,167.05,8219.0,153.9597,154.6346,153.9597,154.4497,8219.0
2020-10-02 10:00:00,166.9,167.25,166.47,166.47,7661.0,154.311,154.6346,153.9135,153.9135,7661.0
2020-10-02 10:05:00,166.51,167.08,166.51,166.81,7125.0,153.9504,154.4775,153.9504,154.2278,7125.0
2020-10-02 10:10:00,166.84,167.1,166.3,166.36,10983.0,154.2556,154.4959,153.7563,153.8118,10983.0
2020-10-02 10:15:00,166.39,166.93,166.39,166.84,7926.0,153.8395,154.3388,153.8395,154.2556,7926.0
2020-10-02 10:20:00,166.83,167.02,166.31,166.46,6419.0,154.2463,154.422,153.7655,153.9042,6419.0
2020-10-02 10:25:00,166.41,166.56,166.26,166.48,6244.0,153.858,153.9967,153.7193,153.9227,6244.0
2020-10-02 10:30:00,166.59,166.6,166.05,166.29,9000.0,154.0244,154.0337,153.5251,153.747,9000.0
2020-10-02 10:35:00,166.27,166.33,165.91,165.93,2930.0,153.7286,153.784,153.3957,153.4142,2930.0
2020-10-02 10:40:00,166.02,166.1,165.82,166.1,3691.0,153.4974,153.5714,153.3125,153.5714,3691.0
2020-10-02 10:45:00,166.02,166.02,165.77,165.87,7860.0,153.4974,153.4974,153.2663,153.3587,7860.0
2020-10-02 10:50:00,165.97,166.03,165.68,166.03,7501.0,153.4512,153.5067,153.1831,153.5067,7501.0
2020-10-02 10:55:00,166.11,166.29,165.56,165.56,8049.0,153.5806,153.747,153.0721,153.0721,8049.0
2020-10-02 11:00:00,165.52,166.04,165.5,165.89,17794.0,153.0351,153.5159,153.0166,153.3772,17794.0
2020-10-02 11:05:00,165.95,166.47,165.87,166.27,12290.0,153.4327,153.9135,153.3587,153.7286,12290.0
2020-10-02 11:10:00,166.09,166.42,166.02,166.34,4006.0,153.5621,153.8672,153.4974,153.7933,4006.0
2020-10-02 11:15:00,166.35,166.65,166.21,166.61,7967.0,153.8025,154.0799,153.6731,154.0429,7967.0
2020-10-02 11:20:00,166.65,166.74,166.34,166.34,17240.0,154.0799,154.1631,153.7933,153.7933,17240.0
2020-10-02 11:25:00,166.36,166.55,166.26,166.47,21112.0,153.8118,153.9874,153.7193,153.9135,21112.0
2020-10-02 11:30:00,166.48,166.48,166.18,166.39,12747.0,153.9227,153.9227,153.6453,153.8395,12747.0
2020-10-02 11:35:00,166.39,166.55,166.21,166.3,16079.0,153.8395,153.9874,153.6731,153.7563,16079.0
2020-10-02 11:40:00,166.24,166.56,166.24,166.53,10401.0,153.7008,153.9967,153.7008,153.9689,10401.0
2020-10-02 11:45:00,166.56,167.1,166.56,167.05,6116.0,153.9967,154.4959,153.9967,154.4497,6116.0
2020-10-02 11:50:00,167.05,167.05,166.58,166.59,6275.0,154.4497,154.4497,154.0152,154.0244,6275.0
2020-10-02 11:55:00,166.6,166.6,166.05,166.08,6736.0,154.0337,154.0337,153.5251,153.5529,6736.0
2020-10-02 12:00:00,166.02,166.24,166.01,166.09,6845.0,153.4974,153.7008,153.4882,153.5621,6845.0
2020-10-02 12:05:00,166.03,166.99,166.0,166.99,6338.0,153.5067,154.3942,153.4789,154.3942,6338.0
2020-10-02 12:10:00,166.99,167.83,166.99,167.63,13173.0,154.3942,155.1709,154.3942,154.986,13173.0
2020-10-02 12:15:00,167.55,167.95,167.41,167.95,4673.0,154.912,155.2818,154.7826,155.2818,4673.0
2020-10-02 12:20:00,168.04,168.32,167.64,167.84,25687.0,155.365,155.6239,154.9952,155.1801,25687.0
2020-10-02 12:25:00,167.89,168.31,167.63,167.77,37948.0,155.2264,155.6147,154.986,155.1154,37948.0
2020-10-02 12:30:00,167.75,168.08,167.68,167.87,24787.0,155.0969,155.402,155.0322,155.2079,24787.0
2020-10-02 12:35:00,167.77,168.43,167.77,168.1,18853.0,155.1154,155.7256,155.1154,155.4205,18853.0
2020-10-02 12:40:00,168.09,168.86,168.04,168.69,43659.0,155.4113,156.1232,155.365,155.966,43659.0
2020-10-02 12:45:00,168.72,168.72,168.39,168.5,4622.0,155.9938,155.9938,155.6886,155.7903,4622.0
2020-10-02 12:50:00,168.46,168.57,168.2,168.42,4004.0,155.7534,155.8551,155.513,155.7164,4004.0
2020-10-02 12:55:00,168.28,168.65,168.25,168.54,3943.0,155.5869,155.929,155.5592,155.8273,3943.0
2020-10-02 13:00:00,168.67,168.8,168.58,168.63,2800.0,155.9475,156.0677,155.8643,155.9105,2800.0
2020-10-02 13:05:00,168.55,169.0,168.36,169.0,3038.0,155.8366,156.2526,155.6609,156.2526,3038.0
2020-10-02 13:10:00,168.93,169.45,168.91,169.45,9894.0,156.1879,156.6687,156.1694,156.6687,9894.0
2020-10-02 13:15:00,169.57,169.66,169.19,169.33,17848.0,156.7796,156.8628,156.4283,156.5577,17848.0
2020-10-02 13:20:00,169.26,169.63,169.18,169.5,42891.0,156.493,156.8351,156.4191,156.7149,42891.0
2020-10-02 13:25:00,169.48,170.15,169.44,169.86,50765.0,156.6964,157.3159,156.6594,157.0478,50765.0
2020-10-02 13:30:00,169.86,169.87,169.45,169.47,7546.0,157.0478,157.057,156.6687,156.6872,7546.0
2020-10-02 13:35:00,169.52,169.91,169.47,169.68,8624.0,156.7334,157.094,156.6872,156.8813,8624.0
2020-10-02 13:40:00,169.71,169.71,168.75,168.87,7500.0,156.9091,156.9091,156.0215,156.1324,7500.0
2020-10-02 13:45:00,168.86,168.99,168.42,168.43,5145.0,156.1232,156.2434,155.7164,155.7256,5145.0
2020-10-02 13:50:00,168.34,168.78,168.31,168.69,5509.0,155.6424,156.0492,155.6147,155.966,5509.0
2020-10-02 13:55:00,168.59,168.99,168.59,168.75,8901.0,155.8736,156.2434,155.8736,156.0215,8901.0
2020-10-02 14:00:00,168.77,169.16,168.77,169.04,8512.0,156.04,156.4006,156.04,156.2896,8512.0
2020-10-02 14:05:00,169.12,169.3,169.07,169.07,14083.0,156.3636,156.53,156.3174,156.3174,14083.0
2020-10-02 14:10:00,169.12,169.12,168.86,168.87,7159.0,156.3636,156.3636,156.1232,156.1324,7159.0
2020-10-02 14:15:00,169.0,169.07,168.87,169.07,12892.0,156.2526,156.3174,156.1324,156.3174,12892.0
2020-10-02 14:20:00,169.12,169.23,168.98,169.03,14787.0,156.3636,156.4653,156.2341,156.2804,14787.0
2020-10-02 14:25:00,169.04,169.12,168.93,169.11,12138.0,156.2896,156.3636,156.1879,156.3543,12138.0
2020-10-02 14:30:00,169.19,169.28,168.9,169.03,31655.0,156.4283,156.5115,156.1602,156.2804,31655.0
2020-10-02 14:35:00,169.06,169.08,168.81,168.93,18484.0,156.3081,156.3266,156.077,156.1879,18484.0
2020-10-02 14:40:00,168.96,168.98,168.7,168.81,10655.0,156.2156,156.2341,155.9753,156.077,10655.0
2020-10-02 14:45:00,168.77,168.91,168.58,168.65,8630.0,156.04,156.1694,155.8643,155.929,8630.0
2020-10-02 14:50:00,168.64,168.72,168.44,168.54,9819.0,155.9198,155.9938,155.7349,155.8273,9819.0
2020-10-02 14:55:00,168.65,168.79,168.36,168.46,12768.0,155.929,156.0585,155.6609,155.7534,12768.0
2020-10-02 15:00:00,168.54,168.58,168.07,168.53,8642.0,155.8273,155.8643,155.3928,155.8181,8642.0
2020-10-02 15:05:00,168.45,168.56,168.25,168.31,10912.0,155.7441,155.8458,155.5592,155.6147,10912.0
2020-10-02 15:10:00,168.31,168.62,167.65,167.9,11512.0,155.6147,155.9013,155.0045,155.2356,11512.0
2020-10-02 15:15:00,167.87,168.35,167.86,168.0,7888.0,155.2079,155.6517,155.1986,155.3281,7888.0
2020-10-02 15:20:00,168.02,168.26,167.88,168.16,9920.0,155.3466,155.5684,155.2171,155.476,9920.0
2020-10-02 15:25:00,168.27,168.35,168.17,168.33,56907.0,155.5777,155.6517,155.4852,155.6332,56907.0
2020-10-02 15:30:00,168.33,169.02,168.33,168.85,22777.0,155.6332,156.2711,155.6332,156.1139,22777.0
2020-10-02 15:35:00,168.85,168.89,168.46,168.61,23474.0,156.1139,156.1509,155.7534,155.892,23474.0
2020-10-02 15:40:00,168.61,168.66,168.08,168.1,76402.0,155.892,155.9383,155.402,155.4205,76402.0
2020-10-02 15:45:00,168.2,168.21,167.87,168.12,18308.0,155.513,155.5222,155.2079,155.439,18308.0
2020-10-02 15:50:00,168.21,168.38,167.75,167.78,39729.0,155.5222,155.6794,155.0969,155.1247,39729.0
2020-10-02 15:55:00,167.83,167.83,167.12,167.23,83836.0,155.1709,155.1709,154.5144,154.6161,83836.0
2020-10-05 09:30:00,169.15,170.43,168.71,169.82,35194.0,156.3913,157.5748,155.9845,157.0108,35194.0
2020-10-05 09:35:00,169.17,170.56,169.12,170.26,36474.0,156.4098,157.695,156.3636,157.4176,36474.0
2020-10-05 09:40:00,170.53,171.17,170.24,171.17,15274.0,157.6672,158.259,157.3991,158.259,15274.0
2020-10-05 09:45:00,171.24,171.5,170.26,170.43,30704.0,158.3237,158.5641,157.4176,157.5748,30704.0
2020-10-05 09:50:00,170.55,170.55,170.15,170.3,13589.0,157.6857,157.6857,157.3159,157.4546,13589.0
2020-10-05 09:55:00,170.31,170.79,170.29,170.6,16847.0,157.4638,157.9076,157.4453,157.7319,16847.0
2020-10-05 10:00:00,170.7,170.92,170.49,170.92,9270.0,157.8244,158.0278,157.6302,158.0278,9270.0
2020-10-05 10:05:00,170.81,171.02,170.55,170.93,13830.0,157.9261,158.1203,157.6857,158.0371,13830.0
2020-10-05 10:10:00,171.1,171.23,170.88,171.04,14532.0,158.1942,158.3144,157.9908,158.1388,14532.0
2020-10-05 10:15:00,171.11,171.6,171.06,171.43,4843.0,158.2035,158.6565,158.1573,158.4993,4843.0
2020-10-05 10:20:00,171.49,171.69,171.25,171.51,7254.0,158.5548,158.7397,158.3329,158.5733,7254.0
2020-10-05 10:25:00,171.52,171.86,171.35,171.36,8180.0,158.5826,158.8969,158.4254,158.4346,8180.0
2020-10-05 10:30:00,171.46,171.72,171.42,171.56,6121.0,158.5271,158.7675,158.4901,158.6195,6121.0
2020-10-05 10:35:00,171.53,171.82,171.34,171.71,9423.0,158.5918,158.8599,158.4161,158.7582,9423.0
2020-10-05 10:40:00,171.66,171.87,171.6,171.76,5464.0,158.712,158.9062,158.6565,158.8045,5464.0
2020-10-05 10:45:00,171.74,172.22,171.66,172.14,16995.0,158.786,159.2298,158.712,159.1558,16995.0
2020-10-05 10:50:00,172.12,172.12,171.75,171.86,9615.0,159.1373,159.1373,158.7952,158.8969,9615.0
2020-10-05 10:55:00,171.9,172.15,171.87,171.95,9820.0,158.9339,159.165,158.9062,158.9801,9820.0
2020-10-05 11:00:00,172.0,172.71,172.0,172.64,9548.0,159.0263,159.6828,159.0263,159.6181,9548.0
2020-10-05 11:05:00,172.69,172.75,172.3,172.39,7570.0,159.6643,159.7198,159.3037,159.3869,7570.0
2020-10-05 11:10:00,172.41,172.72,172.35,172.72,9223.0,159.4054,159.692,159.3499,159.692,9223.0
2020-10-05 11:15:00,172.75,173.14,172.75,172.98,16544.0,159.7198,160.0804,159.7198,159.9324,16544.0
2020-10-05 11:20:00,173.06,173.28,172.79,172.79,20834.0,160.0064,160.2098,159.7568,159.7568,20834.0
2020-10-05 11:25:00,172.79,173.08,172.74,173.02,15432.0,159.7568,160.0249,159.7105,159.9694,15432.0
2020-10-05 11:30:00,172.94,173.08,172.72,172.85,11630.0,159.8954,160.0249,159.692,159.8122,11630.0
2020-10-05 11:35:00,172.9,173.14,172.86,173.02,22402.0,159.8585,160.0804,159.8215,159.9694,22402.0
2020-10-05 11:40:00,173.0,173.33,172.88,172.99,8932.0,159.9509,160.256,159.84,159.9417,8932.0
2020-10-05 11:45:00,172.99,173.15,172.87,173.09,7407.0,159.9417,160.0896,159.8307,160.0341,7407.0
2020-10-05 11:50:00,173.18,173.23,173.06,173.15,4414.0,160.1173,160.1636,160.0064,160.0896,4414.0
2020-10-05 11:55:00,173.13,173.29,173.08,173.17,8337.0,160.0711,160.219,160.0249,160.1081,8337.0
2020-10-05 12:00:00,173.12,173.22,172.67,172.78,8398.0,160.0619,160.1543,159.6458,159.7475,8398.0
2020-10-05 12:05:00,172.78,172.87,172.6,172.72,6701.0,159.7475,159.8307,159.5811,159.692,6701.0
2020-10-05 12:10:00,172.67,172.9,172.63,172.86,6516.0,159.6458,159.8585,159.6088,159.8215,6516.0
2020-10-05 12:15:00,172.87,173.04,172.82,173.02,6377.0,159.8307,159.9879,159.7845,159.9694,6377.0
2020-10-05 12:20:00,173.02,173.03,172.64,172.65,13226.0,159.9694,159.9787,159.6181,159.6273,13226.0
2020-10-05 12:25:00,172.64,172.64,172.29,172.53,18343.0,159.6181,159.6181,159.2945,159.5164,18343.0
2020-10-05 12:30:00,172.47,172.58,172.43,172.43,9472.0,159.4609,159.5626,159.4239,159.4239,9472.0
2020-10-05 12:35:00,172.45,172.58,172.45,172.47,15181.0,159.4424,159.5626,159.4424,159.4609,15181.0
2020-10-05 12:40:00,172.44,172.56,172.33,172.33,6637.0,159.4332,159.5441,159.3315,159.3315,6637.0
2020-10-05 12:45:00,172.32,172.52,172.22,172.44,4275.0,159.3222,159.5071,159.2298,159.4332,4275.0
2020-10-05 12:50:00,172.44,172.58,172.2,172.4,4799.0,159.4332,159.5626,159.2113,159.3962,4799.0
2020-10-05 12:55:00,172.45,172.45,172.22,172.22,3902.0,159.4424,159.4424,159.2298,159.2298,3902.0
2020-10-05 13:00:00,172.27,172.4,172.17,172.35,4530.0,159.276,159.3962,159.1835,159.3499,4530.0
2020-10-05 13:05:00,172.27,172.57,172.24,172.51,6414.0,159.276,159.5534,159.2482,159.4979,6414.0
2020-10-05 13:10:00,172.51,172.63,172.39,172.56,5544.0,159.4979,159.6088,159.3869,159.5441,5544.0
2020-10-05 13:15:00,172.51,172.53,172.35,172.4,4504.0,159.4979,159.5164,159.3499,159.3962,4504.0
2020-10-05 13:20:00,172.35,172.37,172.25,172.31,4078.0,159.3499,159.3684,159.2575,159.313,4078.0
2020-10-05 13:25:00,172.32,172.45,172.29,172.29,3651.0,159.3222,159.4424,159.2945,159.2945,3651.0
2020-10-05 13:30:00,172.25,172.35,171.96,172.02,8386.0,159.2575,159.3499,158.9894,159.0448,8386.0
2020-10-05 13:35:00,171.97,172.06,171.92,171.99,4172.0,158.9986,159.0818,158.9524,159.0171,4172.0
2020-10-05 13:40:00,171.98,172.08,171.94,171.97,4061.0,159.0079,159.1003,158.9709,158.9986,4061.0
2020-10-05 13:45:00,171.99,172.01,171.54,171.69,6283.0,159.0171,159.0356,158.601,158.7397,6283.0
2020-10-05 13:50:00,171.71,171.85,171.67,171.75,3993.0,158.7582,158.8877,158.7212,158.7952,3993.0
2020-10-05 13:55:00,171.72,171.76,171.46,171.58,4597.0,158.7675,158.8045,158.5271,158.638,4597.0
2020-10-05 14:00:00,171.54,171.58,171.48,171.55,4010.0,158.601,158.638,158.5456,158.6103,4010.0
2020-10-05 14:05:00,171.63,171.78,171.63,171.71,3239.0,158.6843,158.8229,158.6843,158.7582,3239.0
2020-10-05 14:10:00,171.79,171.93,171.77,171.8,2241.0,158.8322,158.9616,158.8137,158.8414,2241.0
2020-10-05 14:15:00,171.79,171.93,171.72,171.81,4500.0,158.8322,158.9616,158.7675,158.8507,4500.0
2020-10-05 14:20:00,171.81,171.81,171.51,171.58,4618.0,158.8507,158.8507,158.5733,158.638,4618.0
2020-10-05 14:25:00,171.56,171.69,171.29,171.69,9840.0,158.6195,158.7397,158.3699,158.7397,9840.0
2020-10-05 14:30:00,171.71,171.87,171.68,171.79,12819.0,158.7582,158.9062,158.7305,158.8322,12819.0
2020-10-05 14:35:00,171.81,172.11,171.71,171.81,16762.0,158.8507,159.1281,158.7582,158.8507,16762.0
2020-10-05 14:40:00,171.82,171.91,171.66,171.82,4408.0,158.8599,158.9431,158.712,158.8599,4408.0
2020-10-05 14:45:00,171.77,171.82,171.39,171.64,8956.0,158.8137,158.8599,158.4624,158.6935,8956.0
2020-10-05 14:50:00,171.62,171.76,171.33,171.33,31182.0,158.675,158.8045,158.4069,158.4069,31182.0
2020-10-05 14:55:00,171.41,171.66,171.3,171.56,11843.0,158.4809,158.712,158.3791,158.6195,11843.0
2020-10-05 15:00:00,171.59,171.63,171.35,171.63,6190.0,158.6473,158.6843,158.4254,158.6843,6190.0
2020-10-05 15:05:00,171.65,171.85,171.49,171.75,6366.0,158.7027,158.8877,158.5548,158.7952,6366.0
2020-10-05 15:10:00,171.84,171.97,171.61,171.95,7705.0,158.8784,158.9986,158.6658,158.9801,7705.0
2020-10-05 15:15:00,171.98,172.24,171.98,172.09,7797.0,159.0079,159.2482,159.0079,159.1096,7797.0
2020-10-05 15:20:00,172.08,172.21,172.0,172.2,7198.0,159.1003,159.2205,159.0263,159.2113,7198.0
2020-10-05 15:25:00,172.19,172.42,172.17,172.35,9148.0,159.202,159.4147,159.1835,159.3499,9148.0
2020-10-05 15:30:00,172.38,172.47,172.3,172.33,8897.0,159.3777,159.4609,159.3037,159.3315,8897.0
2020-10-05 15:35:00,172.33,172.36,171.91,172.11,16176.0,159.3315,159.3592,158.9431,159.1281,16176.0
2020-10-05 15:40:00,172.11,172.26,171.86,171.9,15534.0,159.1281,159.2667,158.8969,158.9339,15534.0
2020-10-05 15:45:00,171.93,172.03,171.83,171.94,17241.0,158.9616,159.0541,158.8692,158.9709,17241.0
2020-10-05 15:50:00,171.87,172.07,171.82,171.91,32811.0,158.9062,159.0911,158.8599,158.9431,32811.0
2020-10-05 15:55:00,171.93,172.39,171.75,172.21,101195.0,158.9616,159.3869,158.7952,159.2205,101195.0
2020-10-06 09:30:00,173.29,173.97,173.27,173.41,31851.0,160.219,160.8478,160.2006,160.33,31851.0
2020-10-06 09:35:00,173.42,174.4,173.42,174.03,9864.0,160.3392,161.2453,160.3392,160.9032,9864.0
2020-10-06 09:40:00,174.02,174.19,173.3,174.09,9947.0,160.894,161.0512,160.2283,160.9587,9947.0
2020-10-06 09:45:00,174.14,174.28,173.9,174.18,21249.0,161.0049,161.1344,160.783,161.0419,21249.0
2020-10-06 09:50:00,174.17,174.19,172.75,172.78,14113.0,161.0327,161.0512,159.7198,159.7475,14113.0
2020-10-06 09:55:00,172.86,173.32,172.86,172.95,8248.0,159.8215,160.2468,159.8215,159.9047,8248.0
2020-10-06 10:00:00,172.99,173.06,172.12,172.21,11865.0,159.9417,160.0064,159.1373,159.2205,11865.0
2020-10-06 10:05:00,172.29,172.57,172.0,172.57,14743.0,159.2945,159.5534,159.0263,159.5534,14743.0
2020-10-06 10:10:00,172.46,173.22,172.45,172.91,10496.0,159.4517,160.1543,159.4424,159.8677,10496.0
2020-10-06 10:15:00,172.92,173.22,172.86,172.88,5616.0,159.877,160.1543,159.8215,159.84,5616.0
2020-10-06 10:20:00,172.93,173.07,172.84,172.92,10599.0,159.8862,160.0156,159.803,159.877,10599.0
2020-10-06 10:25:00,173.01,173.41,172.88,173.41,5730.0,159.9602,160.33,159.84,160.33,5730.0
2020-10-06 10:30:00,173.42,173.54,173.17,173.39,7205.0,160.3392,160.4502,160.1081,160.3115,7205.0
2020-10-06 10:35:00,173.44,173.58,173.28,173.48,9250.0,160.3577,160.4872,160.2098,160.3947,9250.0
2020-10-06 10:40:00,173.48,173.78,173.08,173.36,10937.0,160.3947,160.6721,160.0249,160.2838,10937.0
2020-10-06 10:45:00,173.61,173.7,173.48,173.58,4392.0,160.5149,160.5981,160.3947,160.4872,4392.0
2020-10-06 10:50:00,173.68,173.84,173.51,173.54,4600.0,160.5796,160.7276,160.4225,160.4502,4600.0
2020-10-06 10:55:00,173.54,173.85,173.47,173.61,4461.0,160.4502,160.7368,160.3855,160.5149,4461.0
2020-10-06 11:00:00,173.66,173.88,173.59,173.77,11049.0,160.5611,160.7645,160.4964,160.6628,11049.0
2020-10-06 11:05:00,173.75,173.86,173.65,173.68,4858.0,160.6443,160.7461,160.5519,160.5796,4858.0
2020-10-06 11:10:00,173.76,173.77,173.2,173.21,13991.0,160.6536,160.6628,160.1358,160.1451,13991.0
2020-10-06 11:15:00,173.2,174.0,173.03,173.98,17957.0,160.1358,160.8755,159.9787,160.857,17957.0
2020-10-06 11:20:00,173.92,174.19,173.92,174.16,10559.0,160.8015,161.0512,160.8015,161.0234,10559.0
2020-10-06 11:25:00,174.09,174.6,174.07,174.38,15687.0,160.9587,161.4302,160.9402,161.2268,15687.0
2020-10-06 11:30:00,174.38,174.38,173.81,173.92,14231.0,161.2268,161.2268,160.6998,160.8015,14231.0
2020-10-06 11:35:00,173.96,174.18,173.87,173.89,18627.0,160.8385,161.0419,160.7553,160.7738,18627.0
2020-10-06 11:40:00,173.85,173.99,173.83,173.85,8456.0,160.7368,160.8662,160.7183,160.7368,8456.0
2020-10-06 11:45:00,173.88,174.04,173.83,173.95,12801.0,160.7645,160.9125,160.7183,160.8293,12801.0
2020-10-06 11:50:00,173.94,174.04,173.68,173.74,12739.0,160.82,160.9125,160.5796,160.6351,12739.0
2020-10-06 11:55:00,173.74,173.92,173.67,173.92,6487.0,160.6351,160.8015,160.5704,160.8015,6487.0
2020-10-06 12:00:00,174.0,174.19,173.55,173.62,18475.0,160.8755,161.0512,160.4594,160.5242,18475.0
2020-10-06 12:05:00,173.53,173.59,173.4,173.54,5750.0,160.4409,160.4964,160.3207,160.4502,5750.0
2020-10-06 12:10:00,173.52,173.65,173.39,173.59,2903.0,160.4317,160.5519,160.3115,160.4964,2903.0
2020-10-06 12:15:00,173.55,173.62,173.53,173.54,5346.0,160.4594,160.5242,160.4409,160.4502,5346.0
2020-10-06 12:20:00,173.54,173.78,173.48,173.68,7686.0,160.4502,160.6721,160.3947,160.5796,7686.0
2020-10-06 12:25:00,173.69,173.9,173.67,173.73,4979.0,160.5889,160.783,160.5704,160.6259,4979.0
2020-10-06 12:30:00,173.72,173.96,173.72,173.96,6740.0,160.6166,160.8385,160.6166,160.8385,6740.0
2020-10-06 12:35:00,173.93,174.11,173.85,173.86,11248.0,160.8108,160.9772,160.7368,160.7461,11248.0
2020-10-06 12:40:00,173.85,174.18,173.85,174.12,18476.0,160.7368,161.0419,160.7368,160.9864,18476.0
2020-10-06 12:45:00,174.12,174.4,174.12,174.38,3801.0,160.9864,161.2453,160.9864,161.2268,3801.0
2020-10-06 12:50:00,174.39,174.57,174.38,174.43,8231.0,161.2361,161.4025,161.2268,161.2731,8231.0
2020-10-06 12:55:00,174.36,174.63,174.32,174.5,6017.0,161.2083,161.458,161.1714,161.3378,6017.0
2020-10-06 13:00:00,174.46,174.5,174.38,174.47,8385.0,161.3008,161.3378,161.2268,161.31,8385.0
2020-10-06 13:05:00,174.47,174.85,174.46,174.72,8261.0,161.31,161.6614,161.3008,161.5412,8261.0
2020-10-06 13:10:00,174.67,174.91,174.67,174.9,8516.0,161.495,161.7169,161.495,161.7076,8516.0
2020-10-06 13:15:00,174.94,175.23,174.9,175.2,11479.0,161.7446,162.0127,161.7076,161.985,11479.0
2020-10-06 13:20:00,175.2,175.59,175.13,175.14,14483.0,161.985,162.3456,161.9203,161.9295,14483.0
2020-10-06 13:25:00,175.1,175.24,175.06,175.11,9980.0,161.8925,162.022,161.8555,161.9018,9980.0
2020-10-06 13:30:00,175.11,175.32,175.1,175.3,8074.0,161.9018,162.0959,161.8925,162.0774,8074.0
2020-10-06 13:35:00,175.26,175.29,174.92,174.97,10118.0,162.0405,162.0682,161.7261,161.7723,10118.0
2020-10-06 13:40:00,174.99,174.99,174.52,174.55,9681.0,161.7908,161.7908,161.3563,161.384,9681.0
2020-10-06 13:45:00,174.55,174.75,174.44,174.5,10368.0,161.384,161.5689,161.2823,161.3378,10368.0
2020-10-06 13:50:00,174.5,174.72,174.27,174.64,16924.0,161.3378,161.5412,161.1251,161.4672,16924.0
2020-10-06 13:55:00,174.62,174.7,174.55,174.6,6669.0,161.4487,161.5227,161.384,161.4302,6669.0
2020-10-06 14:00:00,174.67,174.79,174.62,174.74,15727.0,161.495,161.6059,161.4487,161.5597,15727.0
2020-10-06 14:05:00,174.79,174.98,174.78,174.86,4150.0,161.6059,161.7816,161.5967,161.6706,4150.0
2020-10-06 14:10:00,174.88,175.12,174.83,175.1,5338.0,161.6891,161.911,161.6429,161.8925,5338.0
2020-10-06 14:15:00,175.14,175.28,174.98,174.98,7296.0,161.9295,162.0589,161.7816,161.7816,7296.0
2020-10-06 14:20:00,174.95,175.27,174.95,175.19,4709.0,161.7538,162.0497,161.7538,161.9757,4709.0
2020-10-06 14:25:00,175.19,175.24,175.08,175.2,6219.0,161.9757,162.022,161.874,161.985,6219.0
2020-10-06 14:30:00,175.28,175.29,175.06,175.06,6042.0,162.0589,162.0682,161.8555,161.8555,6042.0
2020-10-06 14:35:00,175.06,175.2,174.85,175.12,6458.0,161.8555,161.985,161.6614,161.911,6458.0
2020-10-06 14:40:00,175.05,175.43,175.05,175.38,8429.0,161.8463,162.1976,161.8463,162.1514,8429.0
2020-10-06 14:45:00,175.39,175.6,174.82,174.82,8125.0,162.1606,162.3548,161.6336,161.6336,8125.0
2020-10-06 14:50:00,174.67,174.78,172.81,172.81,18633.0,161.495,161.5967,159.7753,159.7753,18633.0
2020-10-06 14:55:00,172.58,172.99,171.96,172.66,7853.0,159.5626,159.9417,158.9894,159.6366,7853.0
2020-10-06 15:00:00,172.73,172.73,171.8,171.88,14091.0,159.7013,159.7013,158.8414,158.9154,14091.0
2020-10-06 15:05:00,171.84,171.94,171.36,171.88,12655.0,158.8784,158.9709,158.4346,158.9154,12655.0
2020-10-06 15:10:00,171.79,171.92,171.56,171.56,9492.0,158.8322,158.9524,158.6195,158.6195,9492.0
2020-10-06 15:15:00,171.55,171.67,171.28,171.28,16564.0,158.6103,158.7212,158.3607,158.3607,16564.0
2020-10-06 15:20:00,171.4,171.75,171.29,171.57,9360.0,158.4716,158.7952,158.3699,158.6288,9360.0
2020-10-06 15:25:00,171.4,171.59,171.27,171.43,7534.0,158.4716,158.6473,158.3514,158.4993,7534.0
2020-10-06 15:30:00,171.53,172.64,171.51,172.47,14458.0,158.5918,159.6181,158.5733,159.4609,14458.0
2020-10-06 15:35:00,172.34,172.4,171.83,171.95,15210.0,159.3407,159.3962,158.8692,158.9801,15210.0
2020-10-06 15:40:00,171.97,172.04,171.54,171.74,13646.0,158.9986,159.0633,158.601,158.786,13646.0
2020-10-06 15:45:00,171.68,171.86,171.14,171.32,17755.0,158.7305,158.8969,158.2312,158.3976,17755.0
2020-10-06 15:50:00,171.25,171.32,170.77,170.95,21919.0,158.3329,158.3976,157.8891,158.0555,21919.0
2020-10-06 15:55:00,171.0,171.27,170.76,170.92,61956.0,158.1018,158.3514,157.8799,158.0278,61956.0
2020-10-07 09:30:00,172.3,174.2,172.3,173.0,27535.0,159.3037,161.0604,159.3037,159.9509,27535.0
2020-10-07 09:35:00,173.39,173.72,173.06,173.58,7333.0,160.3115,160.6166,160.0064,160.4872,7333.0
2020-10-07 09:40:00,173.59,174.42,173.58,174.2,9983.0,160.4964,161.2638,160.4872,161.0604,9983.0
2020-10-07 09:45:00,174.0,174.41,173.64,173.81,8838.0,160.8755,161.2546,160.5426,160.6998,8838.0
2020-10-07 09:50:00,173.77,173.93,173.36,173.63,37649.0,160.6628,160.8108,160.2838,160.5334,37649.0
2020-10-07 09:55:00,173.66,174.18,173.25,173.61,10363.0,160.5611,161.0419,160.1821,160.5149,10363.0
2020-10-07 10:00:00,173.72,174.52,173.68,174.52,6919.0,160.6166,161.3563,160.5796,161.3563,6919.0
2020-10-07 10:05:00,174.64,174.65,174.04,174.59,7644.0,161.4672,161.4765,160.9125,161.421,7644.0
2020-10-07 10:10:00,174.48,174.93,174.24,174.8,6787.0,161.3193,161.7353,161.0974,161.6151,6787.0
2020-10-07 10:15:00,174.79,175.36,174.79,175.26,9889.0,161.6059,162.1329,161.6059,162.0405,9889.0
2020-10-07 10:20:00,175.38,175.68,175.15,175.65,9963.0,162.1514,162.4288,161.9387,162.401,9963.0
2020-10-07 10:25:00,175.65,176.36,175.54,176.0,76363.0,162.401,163.0575,162.2993,162.7246,76363.0
2020-10-07 10:30:00,176.0,176.17,175.8,175.82,5499.0,162.7246,162.8818,162.5397,162.5582,5499.0
2020-10-07 10:35:00,176.07,176.08,175.54,175.54,6810.0,162.7894,162.7986,162.2993,162.2993,6810.0
2020-10-07 10:40:00,175.54,175.64,175.08,175.17,8305.0,162.2993,162.3918,161.874,161.9572,8305.0
2020-10-07 10:45:00,175.23,175.33,174.91,175.05,7775.0,162.0127,162.1052,161.7169,161.8463,7775.0
2020-10-07 10:50:00,175.1,175.35,175.0,175.0,5955.0,161.8925,162.1237,161.8001,161.8001,5955.0
2020-10-07 10:55:00,174.93,175.12,174.82,174.83,3969.0,161.7353,161.911,161.6336,161.6429,3969.0
2020-10-07 11:00:00,174.79,174.9,174.7,174.84,5160.0,161.6059,161.7076,161.5227,161.6521,5160.0
2020-10-07 11:05:00,174.94,175.04,174.79,174.97,4362.0,161.7446,161.837,161.6059,161.7723,4362.0
2020-10-07 11:10:00,175.08,175.13,174.62,174.77,5453.0,161.874,161.9203,161.4487,161.5874,5453.0
2020-10-07 11:15:00,174.7,175.01,174.6,174.61,5786.0,161.5227,161.8093,161.4302,161.4395,5786.0
2020-10-07 11:20:00,174.54,174.61,174.01,174.01,13482.0,161.3748,161.4395,160.8847,160.8847,13482.0
2020-10-07 11:25:00,174.19,174.53,174.14,174.34,7263.0,161.0512,161.3655,161.0049,161.1898,7263.0
2020-10-07 11:30:00,174.32,174.39,174.05,174.21,5282.0,161.1714,161.2361,160.9217,161.0697,5282.0
2020-10-07 11:35:00,174.11,174.34,173.95,174.34,10928.0,160.9772,161.1898,160.8293,161.1898,10928.0
2020-10-07 11:40:00,174.39,174.93,174.36,174.69,21639.0,161.2361,161.7353,161.2083,161.5134,21639.0
2020-10-07 11:45:00,174.7,174.95,174.65,174.95,8319.0,161.5227,161.7538,161.4765,161.7538,8319.0
2020-10-07 11:50:00,174.95,175.08,174.75,175.05,16500.0,161.7538,161.874,161.5689,161.8463,16500.0
2020-10-07 11:55:00,175.05,175.11,174.74,174.8,12157.0,161.8463,161.9018,161.5597,161.6151,12157.0
2020-10-07 12:00:00,174.79,174.83,174.69,174.72,9351.0,161.6059,161.6429,161.5134,161.5412,9351.0
2020-10-07 12:05:00,174.7,175.01,174.61,174.91,5601.0,161.5227,161.8093,161.4395,161.7169,5601.0
2020-10-07 12:10:00,174.91,175.11,174.62,174.7,13075.0,161.7169,161.9018,161.4487,161.5227,13075.0
2020-10-07 12:15:00,174.72,175.35,174.71,175.33,7669.0,161.5412,162.1237,161.5319,162.1052,7669.0
2020-10-07 12:20:00,175.33,175.53,175.32,175.53,6320.0,162.1052,162.2901,162.0959,162.2901,6320.0
2020-10-07 12:25:00,175.58,175.61,175.14,175.37,5625.0,162.3363,162.3641,161.9295,162.1422,5625.0
2020-10-07 12:30:00,175.33,175.79,175.33,175.78,5623.0,162.1052,162.5305,162.1052,162.5212,5623.0
2020-10-07 12:35:00,175.72,175.76,175.57,175.57,7270.0,162.4658,162.5027,162.3271,162.3271,7270.0
2020-10-07 12:40:00,175.6,175.79,175.39,175.39,6768.0,162.3548,162.5305,162.1606,162.1606,6768.0
2020-10-07 12:45:00,175.46,175.63,175.24,175.63,2000.0,162.2254,162.3825,162.022,162.3825,2000.0
2020-10-07 12:50:00,175.67,175.83,175.45,175.71,4703.0,162.4195,162.5675,162.2161,162.4565,4703.0
2020-10-07 12:55:00,175.6,175.66,175.03,175.13,18607.0,162.3548,162.4103,161.8278,161.9203,18607.0
2020-10-07 13:00:00,175.14,175.5,175.03,175.03,5283.0,161.9295,162.2623,161.8278,161.8278,5283.0
2020-10-07 13:05:00,175.06,175.14,174.97,175.12,5710.0,161.8555,161.9295,161.7723,161.911,5710.0
2020-10-07 13:10:00,175.14,175.16,174.7,174.7,15766.0,161.9295,161.948,161.5227,161.5227,15766.0
2020-10-07 13:15:00,174.58,174.73,174.41,174.73,7785.0,161.4117,161.5504,161.2546,161.5504,7785.0
2020-10-07 13:20:00,174.81,174.92,174.78,174.92,13157.0,161.6244,161.7261,161.5967,161.7261,13157.0
2020-10-07 13:25:00,174.94,174.99,174.75,174.99,3823.0,161.7446,161.7908,161.5689,161.7908,3823.0
2020-10-07 13:30:00,175.08,175.31,174.9,175.21,8332.0,161.874,162.0867,161.7076,161.9942,8332.0
2020-10-07 13:35:00,175.16,175.25,175.03,175.21,7177.0,161.948,162.0312,161.8278,161.9942,7177.0
2020-10-07 13:40:00,175.31,175.58,175.22,175.57,8220.0,162.0867,162.3363,162.0035,162.3271,8220.0
2020-10-07 13:45:00,175.64,175.81,175.58,175.78,6447.0,162.3918,162.549,162.3363,162.5212,6447.0
2020-10-07 13:50:00,175.84,176.16,175.76,176.12,6958.0,162.5767,162.8726,162.5027,162.8356,6958.0
2020-10-07 13:55:00,176.12,176.23,175.76,175.87,11331.0,162.8356,162.9373,162.5027,162.6044,11331.0
2020-10-07 14:00:00,175.86,176.26,175.78,176.22,7296.0,162.5952,162.965,162.5212,162.928,7296.0
2020-10-07 14:05:00,176.19,176.31,176.12,176.13,5379.0,162.9003,163.0113,162.8356,162.8448,5379.0
2020-10-07 14:10:00,176.14,176.23,176.09,176.13,5925.0,162.8541,162.9373,162.8078,162.8448,5925.0
2020-10-07 14:15:00,176.14,176.48,176.13,176.41,7553.0,162.8541,163.1684,162.8448,163.1037,7553.0
2020-10-07 14:20:00,176.4,176.8,176.32,176.77,8306.0,163.0945,163.4643,163.0205,163.4366,8306.0
2020-10-07 14:25:00,176.77,176.94,176.6,176.84,7400.0,163.4366,163.5937,163.2794,163.5013,7400.0
2020-10-07 14:30:00,176.84,177.03,176.7,176.77,9421.0,163.5013,163.6769,163.3718,163.4366,9421.0
2020-10-07 14:35:00,176.78,176.95,176.75,176.95,3593.0,163.4458,163.603,163.4181,163.603,3593.0
2020-10-07 14:40:00,176.97,177.03,176.71,176.82,8054.0,163.6215,163.6769,163.3811,163.4828,8054.0
2020-10-07 14:45:00,176.88,176.98,176.69,176.76,9344.0,163.5383,163.6307,163.3626,163.4273,9344.0
2020-10-07 14:50:00,176.72,176.97,176.69,176.96,5452.0,163.3903,163.6215,163.3626,163.6122,5452.0
2020-10-07 14:55:00,177.0,177.04,176.85,176.95,7832.0,163.6492,163.6862,163.5105,163.603,7832.0
2020-10-07 15:00:00,176.93,176.97,176.79,176.87,6264.0,163.5845,163.6215,163.455,163.529,6264.0
2020-10-07 15:05:00,176.93,176.97,176.63,176.71,11407.0,163.5845,163.6215,163.3071,163.3811,11407.0
2020-10-07 15:10:00,176.75,176.89,176.64,176.71,7786.0,163.4181,163.5475,163.3164,163.3811,7786.0
2020-10-07 15:15:00,176.72,176.75,176.61,176.65,10958.0,163.3903,163.4181,163.2886,163.3256,10958.0
2020-10-07 15:20:00,176.66,176.82,176.66,176.82,13042.0,163.3349,163.4828,163.3349,163.4828,13042.0
2020-10-07 15:25:00,176.82,177.03,176.81,176.95,20939.0,163.4828,163.6769,163.4735,163.603,20939.0
2020-10-07 15:30:00,176.98,176.99,176.53,176.53,20501.0,163.6307,163.64,163.2147,163.2147,20501.0
2020-10-07 15:35:00,176.63,176.9,176.43,176.85,13515.0,163.3071,163.5567,163.1222,163.5105,13515.0
2020-10-07 15:40:00,176.83,176.84,176.55,176.65,19959.0,163.492,163.5013,163.2331,163.3256,19959.0
2020-10-07 15:45:00,176.71,177.0,176.62,176.93,22048.0,163.3811,163.6492,163.2979,163.5845,22048.0
2020-10-07 15:50:00,176.95,176.96,176.31,176.45,39572.0,163.603,163.6122,163.0113,163.1407,39572.0
2020-10-07 15:55:00,176.46,176.74,176.23,176.32,97999.0,163.1499,163.4088,162.9373,163.0205,97999.0
2020-10-08 09:30:00,176.4,176.54,175.13,175.86,41893.0,163.0945,163.2239,161.9203,162.5952,41893.0
2020-10-08 09:35:00,175.66,176.25,175.66,175.84,19853.0,162.4103,162.9558,162.4103,162.5767,19853.0
2020-10-08 09:40:00,175.92,176.56,175.82,176.12,17250.0,162.6507,163.2424,162.5582,162.8356,17250.0
2020-10-08 09:45:00,176.13,176.58,176.07,176.45,13678.0,162.8448,163.2609,162.7894,163.1407,13678.0
2020-10-08 09:50:00,176.5,177.31,176.37,177.31,13390.0,163.1869,163.9358,163.0667,163.9358,13390.0
2020-10-08 09:55:00,177.36,177.36,176.77,176.95,10547.0,163.9821,163.9821,163.4366,163.603,10547.0
2020-10-08 10:00:00,176.81,177.2,176.26,176.3,11828.0,163.4735,163.8341,162.965,163.002,11828.0
2020-10-08 10:05:00,176.35,176.58,175.88,175.99,12929.0,163.0482,163.2609,162.6137,162.7154,12929.0
2020-10-08 10:10:00,176.07,176.17,175.7,176.06,7970.0,162.7894,162.8818,162.4473,162.7801,7970.0
2020-10-08 10:15:00,175.97,176.33,175.86,176.19,6506.0,162.6969,163.0297,162.5952,162.9003,6506.0
2020-10-08 10:20:00,176.13,176.42,175.97,176.34,11169.0,162.8448,163.113,162.6969,163.039,11169.0
2020-10-08 10:25:00,176.3,176.34,176.01,176.04,12152.0,163.002,163.039,162.7339,162.7616,12152.0
2020-10-08 10:30:00,175.93,176.39,175.91,176.18,5960.0,162.6599,163.0852,162.6414,162.8911,5960.0
2020-10-08 10:35:00,176.16,176.3,176.08,176.08,7527.0,162.8726,163.002,162.7986,162.7986,7527.0
2020-10-08 10:40:00,175.95,176.1,175.75,175.75,6990.0,162.6784,162.8171,162.4935,162.4935,6990.0
2020-10-08 10:45:00,175.78,176.01,175.75,175.91,6278.0,162.5212,162.7339,162.4935,162.6414,6278.0
2020-10-08 10:50:00,175.99,176.1,175.79,175.89,11435.0,162.7154,162.8171,162.5305,162.6229,11435.0
2020-10-08 10:55:00,175.98,176.05,175.77,175.97,7173.0,162.7061,162.7709,162.512,162.6969,7173.0
2020-10-08 11:00:00,175.86,175.95,175.35,175.59,9534.0,162.5952,162.6784,162.1237,162.3456,9534.0
2020-10-08 11:05:00,175.61,175.63,175.26,175.36,7816.0,162.3641,162.3825,162.0405,162.1329,7816.0
2020-10-08 11:10:00,175.32,175.59,175.25,175.59,13197.0,162.0959,162.3456,162.0312,162.3456,13197.0
2020-10-08 11:15:00,175.67,176.01,175.66,175.83,9634.0,162.4195,162.7339,162.4103,162.5675,9634.0
2020-10-08 11:20:00,175.89,175.9,175.51,175.71,5106.0,162.6229,162.6322,162.2716,162.4565,5106.0
2020-10-08 11:25:00,175.66,175.67,175.5,175.61,6897.0,162.4103,162.4195,162.2623,162.3641,6897.0
2020-10-08 11:30:00,175.61,175.76,175.45,175.61,9585.0,162.3641,162.5027,162.2161,162.3641,9585.0
2020-10-08 11:35:00,175.66,175.77,175.43,175.77,5033.0,162.4103,162.512,162.1976,162.512,5033.0
2020-10-08 11:40:00,175.77,176.19,175.68,176.03,22456.0,162.512,162.9003,162.4288,162.7524,22456.0
2020-10-08 11:45:00,176.07,176.19,175.88,175.96,5340.0,162.7894,162.9003,162.6137,162.6877,5340.0
2020-10-08 11:50:00,176.03,176.32,175.98,176.14,4714.0,162.7524,163.0205,162.7061,162.8541,4714.0
2020-10-08 11:55:00,176.02,176.15,175.94,175.97,3421.0,162.7431,162.8633,162.6692,162.6969,3421.0
2020-10-08 12:00:00,175.95,176.03,175.94,176.0,5100.0,162.6784,162.7524,162.6692,162.7246,5100.0
2020-10-08 12:05:00,176.07,176.13,175.8,176.03,6283.0,162.7894,162.8448,162.5397,162.7524,6283.0
2020-10-08 12:10:00,176.03,176.08,175.83,176.0,17532.0,162.7524,162.7986,162.5675,162.7246,17532.0
2020-10-08 12:15:00,176.15,176.2,176.05,176.05,10481.0,162.8633,162.9095,162.7709,162.7709,10481.0
2020-10-08 12:20:00,176.14,176.55,176.09,176.55,6629.0,162.8541,163.2331,162.8078,163.2331,6629.0
2020-10-08 12:25:00,176.45,176.64,176.42,176.5,3822.0,163.1407,163.3164,163.113,163.1869,3822.0
2020-10-08 12:30:00,176.52,176.58,176.29,176.29,5031.0,163.2054,163.2609,162.9928,162.9928,5031.0
2020-10-08 12:35:00,176.29,176.58,176.29,176.49,4502.0,162.9928,163.2609,162.9928,163.1777,4502.0
2020-10-08 12:40:00,176.47,176.53,176.33,176.33,2801.0,163.1592,163.2147,163.0297,163.0297,2801.0
2020-10-08 12:45:00,176.42,176.5,176.27,176.32,2639.0,163.113,163.1869,162.9743,163.0205,2639.0
2020-10-08 12:50:00,176.38,176.5,176.36,176.36,2601.0,163.076,163.1869,163.0575,163.0575,2601.0
2020-10-08 12:55:00,176.37,176.6,176.32,176.55,3204.0,163.0667,163.2794,163.0205,163.2331,3204.0
2020-10-08 13:00:00,176.55,176.79,176.52,176.76,2809.0,163.2331,163.455,163.2054,163.4273,2809.0
2020-10-08 13:05:00,176.76,176.8,176.6,176.71,2601.0,163.4273,163.4643,163.2794,163.3811,2601.0
2020-10-08 13:10:00,176.79,176.83,176.7,176.7,4585.0,163.455,163.492,163.3718,163.3718,4585.0
2020-10-08 13:15:00,176.78,176.9,176.75,176.9,4300.0,163.4458,163.5567,163.4181,163.5567,4300.0
2020-10-08 13:20:00,176.88,176.88,176.76,176.84,4125.0,163.5383,163.5383,163.4273,163.5013,4125.0
2020-10-08 13:25:00,176.87,177.01,176.81,177.0,2121.0,163.529,163.6585,163.4735,163.6492,2121.0
2020-10-08 13:30:00,177.06,177.06,176.77,176.86,5816.0,163.7047,163.7047,163.4366,163.5198,5816.0
2020-10-08 13:35:00,176.87,176.88,176.63,176.72,3999.0,163.529,163.5383,163.3071,163.3903,3999.0
2020-10-08 13:40:00,176.66,176.74,176.52,176.63,4244.0,163.3349,163.4088,163.2054,163.3071,4244.0
2020-10-08 13:45:00,176.57,176.63,176.46,176.55,4306.0,163.2516,163.3071,163.1499,163.2331,4306.0
2020-10-08 13:50:00,176.58,176.58,176.35,176.58,5447.0,163.2609,163.2609,163.0482,163.2609,5447.0
2020-10-08 13:55:00,176.55,176.55,176.41,176.47,2501.0,163.2331,163.2331,163.1037,163.1592,2501.0
2020-10-08 14:00:00,176.43,176.46,176.11,176.2,6337.0,163.1222,163.1499,162.8263,162.9095,6337.0
2020-10-08 14:05:00,176.25,176.6,176.22,176.6,2946.0,162.9558,163.2794,162.928,163.2794,2946.0
2020-10-08 14:10:00,176.61,176.62,176.47,176.6,2776.0,163.2886,163.2979,163.1592,163.2794,2776.0
2020-10-08 14:15:00,176.7,176.81,176.61,176.64,6793.0,163.3718,163.4735,163.2886,163.3164,6793.0
2020-10-08 14:20:00,176.59,176.83,176.59,176.82,1455.0,163.2701,163.492,163.2701,163.4828,1455.0
2020-10-08 14:25:00,176.84,176.88,176.72,176.78,3837.0,163.5013,163.5383,163.3903,163.4458,3837.0
2020-10-08 14:30:00,176.84,177.0,176.78,176.92,4124.0,163.5013,163.6492,163.4458,163.5752,4124.0
2020-10-08 14:35:00,176.88,176.93,176.76,176.86,1640.0,163.5383,163.5845,163.4273,163.5198,1640.0
2020-10-08 14:40:00,176.94,176.98,176.71,176.71,14721.0,163.5937,163.6307,163.3811,163.3811,14721.0
2020-10-08 14:45:00,176.78,176.83,176.72,176.83,2800.0,163.4458,163.492,163.3903,163.492,2800.0
2020-10-08 14:50:00,176.84,176.88,176.63,176.63,3766.0,163.5013,163.5383,163.3071,163.3071,3766.0
2020-10-08 14:55:00,176.6,176.95,176.55,176.86,3765.0,163.2794,163.603,163.2331,163.5198,3765.0
2020-10-08 15:00:00,176.81,176.87,176.53,176.76,3709.0,163.4735,163.529,163.2147,163.4273,3709.0
2020-10-08 15:05:00,176.77,176.84,176.68,176.78,3312.0,163.4366,163.5013,163.3533,163.4458,3312.0
2020-10-08 15:10:00,176.88,177.34,176.85,176.97,7047.0,163.5383,163.9636,163.5105,163.6215,7047.0
2020-10-08 15:15:00,176.95,177.15,176.85,177.04,6496.0,163.603,163.7879,163.5105,163.6862,6496.0
2020-10-08 15:20:00,177.09,177.23,177.06,177.18,3338.0,163.7324,163.8619,163.7047,163.8156,3338.0
2020-10-08 15:25:00,177.25,177.44,177.18,177.38,6910.0,163.8803,164.056,163.8156,164.0005,6910.0
2020-10-08 15:30:00,177.38,177.74,177.34,177.68,14635.0,164.0005,164.3334,163.9636,164.2779,14635.0
2020-10-08 15:35:00,177.67,177.81,177.62,177.62,17660.0,164.2687,164.3981,164.2224,164.2224,17660.0
2020-10-08 15:40:00,177.61,177.65,177.33,177.36,9698.0,164.2132,164.2502,163.9543,163.9821,9698.0
2020-10-08 15:45:00,177.4,177.86,177.39,177.63,24234.0,164.019,164.4443,164.0098,164.2317,24234.0
2020-10-08 15:50:00,177.64,178.15,177.6,177.94,31447.0,164.2409,164.7125,164.2039,164.5183,31447.0
2020-10-08 15:55:00,177.94,177.99,177.6,177.85,67386.0,164.5183,164.5645,164.2039,164.4351,67386.0
2020-10-09 09:30:00,178.5,178.64,177.2,177.41,30893.0,165.0361,165.1655,163.8341,164.0283,30893.0
2020-10-09 09:35:00,177.71,177.77,176.18,176.58,11065.0,164.3057,164.3611,162.8911,163.2609,11065.0
2020-10-09 09:40:00,176.87,176.98,176.3,176.79,17373.0,163.529,163.6307,163.002,163.455,17373.0
2020-10-09 09:45:00,176.63,176.88,176.3,176.79,21831.0,163.3071,163.5383,163.002,163.455,21831.0
2020-10-09 09:50:00,176.79,176.87,176.28,176.55,34054.0,163.455,163.529,162.9835,163.2331,34054.0
2020-10-09 09:55:00,176.63,176.9,176.44,176.84,18920.0,163.3071,163.5567,163.1314,163.5013,18920.0
2020-10-09 10:00:00,176.85,177.13,176.74,177.1,6591.0,163.5105,163.7694,163.4088,163.7417,6591.0
2020-10-09 10:05:00,177.1,177.33,177.1,177.17,8039.0,163.7417,163.9543,163.7417,163.8064,8039.0
2020-10-09 10:10:00,177.13,177.2,176.71,176.99,5249.0,163.7694,163.8341,163.3811,163.64,5249.0
2020-10-09 10:15:00,176.99,177.1,176.85,177.0,4630.0,163.64,163.7417,163.5105,163.6492,4630.0
2020-10-09 10:20:00,177.06,177.06,176.59,176.66,6353.0,163.7047,163.7047,163.2701,163.3349,6353.0
2020-10-09 10:25:00,176.71,176.72,176.04,176.25,9885.0,163.3811,163.3903,162.7616,162.9558,9885.0
2020-10-09 10:30:00,176.31,176.35,175.84,175.92,9839.0,163.0113,163.0482,162.5767,162.6507,9839.0
2020-10-09 10:35:00,175.97,176.35,175.91,176.34,13318.0,162.6969,163.0482,162.6414,163.039,13318.0
2020-10-09 10:40:00,176.35,176.4,176.15,176.32,9470.0,163.0482,163.0945,162.8633,163.0205,9470.0
2020-10-09 10:45:00,176.36,176.45,176.2,176.33,15133.0,163.0575,163.1407,162.9095,163.0297,15133.0
2020-10-09 10:50:00,176.25,176.57,176.18,176.18,9148.0,162.9558,163.2516,162.8911,162.8911,9148.0
2020-10-09 10:55:00,176.17,176.35,176.1,176.12,5265.0,162.8818,163.0482,162.8171,162.8356,5265.0
2020-10-09 11:00:00,176.12,176.37,176.04,176.33,5142.0,162.8356,163.0667,162.7616,163.0297,5142.0
2020-10-09 11:05:00,176.34,176.86,176.31,176.59,9432.0,163.039,163.5198,163.0113,163.2701,9432.0
2020-10-09 11:10:00,176.63,176.95,176.63,176.95,5747.0,163.3071,163.603,163.3071,163.603,5747.0
2020-10-09 11:15:00,176.98,177.42,176.98,177.41,4550.0,163.6307,164.0375,163.6307,164.0283,4550.0
2020-10-09 11:20:00,177.33,177.45,177.1,177.3,4599.0,163.9543,164.0653,163.7417,163.9266,4599.0
2020-10-09 11:25:00,177.25,177.47,177.25,177.32,3857.0,163.8803,164.0838,163.8803,163.9451,3857.0
2020-10-09 11:30:00,177.29,177.39,177.15,177.26,3595.0,163.9173,164.0098,163.7879,163.8896,3595.0
2020-10-09 11:35:00,177.29,177.37,177.25,177.34,4052.0,163.9173,163.9913,163.8803,163.9636,4052.0
2020-10-09 11:40:00,177.28,177.53,176.88,177.35,9234.0,163.9081,164.1392,163.5383,163.9728,9234.0
2020-10-09 11:45:00,177.32,178.1,177.31,177.86,3186.0,163.9451,164.6662,163.9358,164.4443,3186.0
2020-10-09 11:50:00,177.87,178.23,177.81,178.23,4023.0,164.4536,164.7864,164.3981,164.7864,4023.0
2020-10-09 11:55:00,178.11,178.2,177.63,177.63,6522.0,164.6755,164.7587,164.2317,164.2317,6522.0
2020-10-09 12:00:00,177.63,177.79,177.42,177.79,7861.0,164.2317,164.3796,164.0375,164.3796,7861.0
2020-10-09 12:05:00,177.83,177.96,177.81,177.89,3229.0,164.4166,164.5368,164.3981,164.4721,3229.0
2020-10-09 12:10:00,177.85,177.85,177.47,177.6,5886.0,164.4351,164.4351,164.0838,164.2039,5886.0
2020-10-09 12:15:00,177.6,177.6,177.47,177.56,1802.0,164.2039,164.2039,164.0838,164.167,1802.0
2020-10-09 12:20:00,177.56,177.67,177.33,177.34,3060.0,164.167,164.2687,163.9543,163.9636,3060.0
2020-10-09 12:25:00,177.3,177.33,176.94,177.06,8584.0,163.9266,163.9543,163.5937,163.7047,8584.0
2020-10-09 12:30:00,177.2,177.34,177.04,177.34,2600.0,163.8341,163.9636,163.6862,163.9636,2600.0
2020-10-09 12:35:00,177.34,177.35,177.09,177.29,3100.0,163.9636,163.9728,163.7324,163.9173,3100.0
2020-10-09 12:40:00,177.22,177.22,176.97,176.97,3885.0,163.8526,163.8526,163.6215,163.6215,3885.0
2020-10-09 12:45:00,176.98,176.98,176.63,176.69,2600.0,163.6307,163.6307,163.3071,163.3626,2600.0
2020-10-09 12:50:00,176.64,176.64,176.38,176.54,3978.0,163.3164,163.3164,163.076,163.2239,3978.0
2020-10-09 12:55:00,176.62,176.62,176.47,176.62,5285.0,163.2979,163.2979,163.1592,163.2979,5285.0
2020-10-09 13:00:00,176.56,176.71,176.44,176.44,6804.0,163.2424,163.3811,163.1314,163.1314,6804.0
2020-10-09 13:05:00,176.44,176.46,176.34,176.43,14780.0,163.1314,163.1499,163.039,163.1222,14780.0
2020-10-09 13:10:00,176.43,176.5,176.2,176.2,5064.0,163.1222,163.1869,162.9095,162.9095,5064.0
2020-10-09 13:15:00,176.22,176.43,176.17,176.39,4899.0,162.928,163.1222,162.8818,163.0852,4899.0
2020-10-09 13:20:00,176.27,176.54,176.27,176.46,3103.0,162.9743,163.2239,162.9743,163.1499,3103.0
2020-10-09 13:25:00,176.55,176.73,176.55,176.72,3504.0,163.2331,163.3996,163.2331,163.3903,3504.0
2020-10-09 13:30:00,176.73,176.75,176.61,176.61,4503.0,163.3996,163.4181,163.2886,163.2886,4503.0
2020-10-09 13:35:00,176.61,176.69,176.43,176.66,3825.0,163.2886,163.3626,163.1222,163.3349,3825.0
2020-10-09 13:40:00,176.69,176.79,176.54,176.65,3904.0,163.3626,163.455,163.2239,163.3256,3904.0
2020-10-09 13:45:00,176.69,176.69,176.53,176.6,2688.0,163.3626,163.3626,163.2147,163.2794,2688.0
2020-10-09 13:50:00,176.49,176.7,176.41,176.64,2703.0,163.1777,163.3718,163.1037,163.3164,2703.0
2020-10-09 13:55:00,176.67,176.85,176.66,176.85,2972.0,163.3441,163.5105,163.3349,163.5105,2972.0
2020-10-09 14:00:00,176.86,176.91,176.69,176.83,4537.0,163.5198,163.566,163.3626,163.492,4537.0
2020-10-09 14:05:00,176.77,176.9,176.77,176.77,2587.0,163.4366,163.5567,163.4366,163.4366,2587.0
2020-10-09 14:10:00,176.82,177.07,176.77,177.05,7027.0,163.4828,163.7139,163.4366,163.6954,7027.0
2020-10-09 14:15:00,176.97,177.08,176.97,177.08,1902.0,163.6215,163.7232,163.6215,163.7232,1902.0
2020-10-09 14:20:00,177.03,177.07,176.82,176.9,2206.0,163.6769,163.7139,163.4828,163.5567,2206.0
2020-10-09 14:25:00,176.97,176.97,176.77,176.88,4535.0,163.6215,163.6215,163.4366,163.5383,4535.0
2020-10-09 14:30:00,176.88,177.03,176.87,177.0,3444.0,163.5383,163.6769,163.529,163.6492,3444.0
2020-10-09 14:35:00,176.99,176.99,176.72,176.72,4380.0,163.64,163.64,163.3903,163.3903,4380.0
2020-10-09 14:40:00,176.67,177.05,176.67,176.98,6156.0,163.3441,163.6954,163.3441,163.6307,6156.0
2020-10-09 14:45:00,176.98,177.03,176.93,177.01,2537.0,163.6307,163.6769,163.5845,163.6585,2537.0
2020-10-09 14:50:00,177.0,177.0,176.77,176.86,4807.0,163.6492,163.6492,163.4366,163.5198,4807.0
2020-10-09 14:55:00,176.89,176.92,176.81,176.86,3761.0,163.5475,163.5752,163.4735,163.5198,3761.0
2020-10-09 15:00:00,176.83,176.97,176.75,176.97,4957.0,163.492,163.6215,163.4181,163.6215,4957.0
2020-10-09 15:05:00,176.97,177.02,176.89,176.93,6056.0,163.6215,163.6677,163.5475,163.5845,6056.0
2020-10-09 15:10:00,176.93,176.99,176.72,176.92,9417.0,163.5845,163.64,163.3903,163.5752,9417.0
2020-10-09 15:15:00,176.9,177.06,176.88,176.91,5480.0,163.5567,163.7047,163.5383,163.566,5480.0
2020-10-09 15:20:00,176.93,177.2,176.93,177.13,5389.0,163.5845,163.8341,163.5845,163.7694,5389.0
2020-10-09 15:25:00,177.11,177.17,177.04,177.13,5631.0,163.7509,163.8064,163.6862,163.7694,5631.0
2020-10-09 15:30:00,177.15,177.16,176.66,176.76,12250.0,163.7879,163.7971,163.3349,163.4273,12250.0
2020-10-09 15:35:00,176.74,176.84,176.66,176.67,6399.0,163.4088,163.5013,163.3349,163.3441,6399.0
2020-10-09 15:40:00,176.7,176.71,176.36,176.42,12759.0,163.3718,163.3811,163.0575,163.113,12759.0
2020-10-09 15:45:00,176.34,176.57,176.28,176.39,21465.0,163.039,163.2516,162.9835,163.0852,21465.0
2020-10-09 15:50:00,176.39,176.47,176.01,176.17,19984.0,163.0852,163.1592,162.7339,162.8818,19984.0
2020-10-09 15:55:00,176.12,176.48,175.78,176.39,69354.0,162.8356,163.1684,162.5212,163.0852,69354.0
2020-10-12 09:30:00,176.13,176.5,175.48,175.91,26569.0,162.8448,163.1869,162.2439,162.6414,26569.0
2020-10-12 09:35:00,175.75,177.19,175.59,177.18,15957.0,162.4935,163.8249,162.3456,163.8156,15957.0
2020-10-12 09:40:00,177.01,177.18,176.47,176.71,10967.0,163.6585,163.8156,163.1592,163.3811,10967.0
2020-10-12 09:45:00,176.71,176.87,176.49,176.85,7221.0,163.3811,163.529,163.1777,163.5105,7221.0
2020-10-12 09:50:00,176.9,177.5,176.9,176.92,7407.0,163.5567,164.1115,163.5567,163.5752,7407.0
2020-10-12 09:55:00,176.84,177.17,176.79,177.12,9687.0,163.5013,163.8064,163.455,163.7602,9687.0
2020-10-12 10:00:00,177.02,177.43,176.9,177.43,12126.0,163.6677,164.0468,163.5567,164.0468,12126.0
2020-10-12 10:05:00,177.54,178.05,177.42,178.0,19470.0,164.1485,164.62,164.0375,164.5738,19470.0
2020-10-12 10:10:00,178.0,178.43,178.0,178.11,7388.0,164.5738,164.9713,164.5738,164.6755,7388.0
2020-10-12 10:15:00,178.23,178.45,178.11,178.33,2760.0,164.7864,164.9898,164.6755,164.8789,2760.0
2020-10-12 10:20:00,178.37,178.37,178.1,178.24,6365.0,164.9159,164.9159,164.6662,164.7957,6365.0
2020-10-12 10:25:00,178.21,178.75,178.14,178.36,13734.0,164.7679,165.2672,164.7032,164.9066,13734.0
2020-10-12 10:30:00,178.34,178.36,178.2,178.2,1650.0,164.8881,164.9066,164.7587,164.7587,1650.0
2020-10-12 10:35:00,178.13,178.54,178.09,178.53,8041.0,164.694,165.073,164.657,165.0638,8041.0
2020-10-12 10:40:00,178.52,178.58,178.32,178.46,4212.0,165.0546,165.11,164.8696,164.9991,4212.0
2020-10-12 10:45:00,178.28,178.55,178.2,178.55,6031.0,164.8327,165.0823,164.7587,165.0823,6031.0
2020-10-12 10:50:00,178.59,179.01,178.54,178.76,8247.0,165.1193,165.5076,165.073,165.2765,8247.0
2020-10-12 10:55:00,178.65,178.8,178.29,178.4,7042.0,165.1748,165.3134,164.8419,164.9436,7042.0
2020-10-12 11:00:00,178.38,178.86,178.36,178.86,3400.0,164.9251,165.3689,164.9066,165.3689,3400.0
2020-10-12 11:05:00,178.75,178.96,178.58,178.96,31089.0,165.2672,165.4614,165.11,165.4614,31089.0
2020-10-12 11:10:00,178.91,178.93,178.34,178.48,4514.0,165.4151,165.4336,164.8881,165.0176,4514.0
2020-10-12 11:15:00,178.48,178.58,178.25,178.26,4771.0,165.0176,165.11,164.8049,164.8142,4771.0
2020-10-12 11:20:00,178.27,178.36,178.13,178.23,6438.0,164.8234,164.9066,164.694,164.7864,6438.0
2020-10-12 11:25:00,178.23,178.6,178.23,178.43,6746.0,164.7864,165.1285,164.7864,164.9713,6746.0
2020-10-12 11:30:00,178.39,178.74,178.33,178.55,7141.0,164.9344,165.258,164.8789,165.0823,7141.0
2020-10-12 11:35:00,178.68,178.7,178.31,178.33,5598.0,165.2025,165.221,164.8604,164.8789,5598.0
2020-10-12 11:40:00,178.34,178.77,178.27,178.77,7344.0,164.8881,165.2857,164.8234,165.2857,7344.0
2020-10-12 11:45:00,178.76,178.86,178.61,178.86,4945.0,165.2765,165.3689,165.1378,165.3689,4945.0
2020-10-12 11:50:00,178.74,178.75,178.47,178.53,2575.0,165.258,165.2672,165.0083,165.0638,2575.0
2020-10-12 11:55:00,178.67,178.73,178.46,178.49,3932.0,165.1932,165.2487,164.9991,165.0268,3932.0
2020-10-12 12:00:00,178.46,178.46,177.95,177.95,3655.0,164.9991,164.9991,164.5276,164.5276,3655.0
2020-10-12 12:05:00,177.88,178.19,177.88,178.19,6686.0,164.4628,164.7494,164.4628,164.7494,6686.0
2020-10-12 12:10:00,178.19,178.34,178.11,178.11,6314.0,164.7494,164.8881,164.6755,164.6755,6314.0
2020-10-12 12:15:00,178.11,178.29,178.03,178.27,9046.0,164.6755,164.8419,164.6015,164.8234,9046.0
2020-10-12 12:20:00,178.27,178.59,178.26,178.44,6973.0,164.8234,165.1193,164.8142,164.9806,6973.0
2020-10-12 12:25:00,178.41,178.46,178.18,178.41,11038.0,164.9529,164.9991,164.7402,164.9529,11038.0
2020-10-12 12:30:00,178.34,178.67,178.24,178.35,34201.0,164.8881,165.1932,164.7957,164.8974,34201.0
2020-10-12 12:35:00,178.46,178.9,178.4,178.9,4643.0,164.9991,165.4059,164.9436,165.4059,4643.0
2020-10-12 12:40:00,178.93,178.99,178.42,178.42,3864.0,165.4336,165.4891,164.9621,164.9621,3864.0
2020-10-12 12:45:00,178.36,178.46,178.24,178.27,2809.0,164.9066,164.9991,164.7957,164.8234,2809.0
2020-10-12 12:50:00,178.25,178.32,178.09,178.26,2768.0,164.8049,164.8696,164.657,164.8142,2768.0
2020-10-12 12:55:00,178.26,178.44,178.15,178.33,3197.0,164.8142,164.9806,164.7125,164.8789,3197.0
2020-10-12 13:00:00,178.26,178.26,177.87,177.88,2552.0,164.8142,164.8142,164.4536,164.4628,2552.0
2020-10-12 13:05:00,177.8,178.0,177.69,178.0,4329.0,164.3889,164.5738,164.2872,164.5738,4329.0
2020-10-12 13:10:00,177.98,178.23,177.97,178.19,2600.0,164.5553,164.7864,164.546,164.7494,2600.0
2020-10-12 13:15:00,178.22,178.31,178.11,178.29,3382.0,164.7772,164.8604,164.6755,164.8419,3382.0
2020-10-12 13:20:00,178.29,178.42,178.24,178.36,4416.0,164.8419,164.9621,164.7957,164.9066,4416.0
2020-10-12 13:25:00,178.34,178.42,178.15,178.15,5173.0,164.8881,164.9621,164.7125,164.7125,5173.0
2020-10-12 13:30:00,178.15,178.22,177.99,177.99,5614.0,164.7125,164.7772,164.5645,164.5645,5614.0
2020-10-12 13:35:00,177.96,178.11,177.71,178.0,9201.0,164.5368,164.6755,164.3057,164.5738,9201.0
2020-10-12 13:40:00,177.96,178.0,177.63,178.0,6019.0,164.5368,164.5738,164.2317,164.5738,6019.0
2020-10-12 13:45:00,177.93,178.08,177.87,177.98,6061.0,164.5091,164.6477,164.4536,164.5553,6061.0
2020-10-12 13:50:00,178.05,178.16,177.91,178.16,3746.0,164.62,164.7217,164.4906,164.7217,3746.0
2020-10-12 13:55:00,178.11,178.12,177.95,178.12,3058.0,164.6755,164.6847,164.5276,164.6847,3058.0
2020-10-12 14:00:00,178.07,178.12,177.84,177.84,3208.0,164.6385,164.6847,164.4258,164.4258,3208.0
2020-10-12 14:05:00,177.89,178.02,177.76,177.92,5259.0,164.4721,164.5923,164.3519,164.4998,5259.0
2020-10-12 14:10:00,177.86,177.86,177.54,177.55,4779.0,164.4443,164.4443,164.1485,164.1577,4779.0
2020-10-12 14:15:00,177.55,177.92,177.49,177.92,6356.0,164.1577,164.4998,164.1022,164.4998,6356.0
2020-10-12 14:20:00,177.95,178.0,177.73,177.73,4957.0,164.5276,164.5738,164.3241,164.3241,4957.0
2020-10-12 14:25:00,177.72,177.95,177.6,177.95,4641.0,164.3149,164.5276,164.2039,164.5276,4641.0
2020-10-12 14:30:00,177.95,178.19,177.91,177.95,6341.0,164.5276,164.7494,164.4906,164.5276,6341.0
2020-10-12 14:35:00,177.89,177.96,177.78,177.92,4530.0,164.4721,164.5368,164.3704,164.4998,4530.0
2020-10-12 14:40:00,177.92,177.92,177.41,177.52,13953.0,164.4998,164.4998,164.0283,164.13,13953.0
2020-10-12 14:45:00,177.57,177.57,177.21,177.23,10830.0,164.1762,164.1762,163.8434,163.8619,10830.0
2020-10-12 14:50:00,177.22,177.59,177.13,177.56,7245.0,163.8526,164.1947,163.7694,164.167,7245.0
2020-10-12 14:55:00,177.56,177.85,177.49,177.76,8571.0,164.167,164.4351,164.1022,164.3519,8571.0
2020-10-12 15:00:00,177.89,177.89,177.61,177.81,5220.0,164.4721,164.4721,164.2132,164.3981,5220.0
2020-10-12 15:05:00,177.76,177.92,177.71,177.78,8141.0,164.3519,164.4998,164.3057,164.3704,8141.0
2020-10-12 15:10:00,177.72,177.8,177.55,177.8,11970.0,164.3149,164.3889,164.1577,164.3889,11970.0
2020-10-12 15:15:00,177.78,178.19,177.76,178.08,8561.0,164.3704,164.7494,164.3519,164.6477,8561.0
2020-10-12 15:20:00,178.08,178.32,178.06,178.25,8257.0,164.6477,164.8696,164.6293,164.8049,8257.0
2020-10-12 15:25:00,178.25,178.34,178.17,178.3,8568.0,164.8049,164.8881,164.731,164.8512,8568.0
2020-10-12 15:30:00,178.32,178.54,178.1,178.2,13685.0,164.8696,165.073,164.6662,164.7587,13685.0
2020-10-12 15:35:00,178.16,178.19,177.91,177.93,16120.0,164.7217,164.7494,164.4906,164.5091,16120.0
2020-10-12 15:40:00,177.95,178.12,177.91,177.96,11146.0,164.5276,164.6847,164.4906,164.5368,11146.0
2020-10-12 15:45:00,177.97,178.06,177.47,177.47,43301.0,164.546,164.6293,164.0838,164.0838,43301.0
2020-10-12 15:50:00,177.39,177.79,177.31,177.4,21405.0,164.0098,164.3796,163.9358,164.019,21405.0
2020-10-12 15:55:00,177.41,177.64,177.35,177.43,42778.0,164.0283,164.2409,163.9728,164.0468,42778.0
2020-10-13 09:30:00,175.92,176.21,175.22,175.89,33413.0,162.6507,162.9188,162.0035,162.6229,33413.0
2020-10-13 09:35:00,176.21,176.69,176.18,176.69,3741.0,162.9188,163.3626,162.8911,163.3626,3741.0
2020-10-13 09:40:00,176.69,177.54,176.51,177.28,9314.0,163.3626,164.1485,163.1962,163.9081,9314.0
2020-10-13 09:45:00,177.27,177.32,176.88,176.98,9438.0,163.8988,163.9451,163.5383,163.6307,9438.0
2020-10-13 09:50:00,176.98,176.98,176.03,176.3,7473.0,163.6307,163.6307,162.7524,163.002,7473.0
2020-10-13 09:55:00,176.32,176.8,176.32,176.59,6068.0,163.0205,163.4643,163.0205,163.2701,6068.0
2020-10-13 10:00:00,176.36,177.89,176.36,177.89,10292.0,163.0575,164.4721,163.0575,164.4721,10292.0
2020-10-13 10:05:00,177.89,177.89,177.33,177.33,8500.0,164.4721,164.4721,163.9543,163.9543,8500.0
2020-10-13 10:10:00,177.29,177.29,176.74,177.09,9004.0,163.9173,163.9173,163.4088,163.7324,9004.0
2020-10-13 10:15:00,177.13,177.27,176.95,177.11,9599.0,163.7694,163.8988,163.603,163.7509,9599.0
2020-10-13 10:20:00,177.41,177.68,177.35,177.67,4954.0,164.0283,164.2779,163.9728,164.2687,4954.0
2020-10-13 10:25:00,177.55,177.9,177.41,177.66,9519.0,164.1577,164.4813,164.0283,164.2594,9519.0
2020-10-13 10:30:00,177.52,177.89,177.16,177.38,4386.0,164.13,164.4721,163.7971,164.0005,4386.0
2020-10-13 10:35:00,177.36,177.43,176.96,176.96,7217.0,163.9821,164.0468,163.6122,163.6122,7217.0
2020-10-13 10:40:00,176.87,176.92,176.62,176.71,6534.0,163.529,163.5752,163.2979,163.3811,6534.0
2020-10-13 10:45:00,176.71,176.72,176.3,176.3,3705.0,163.3811,163.3903,163.002,163.002,3705.0
2020-10-13 10:50:00,176.53,176.56,176.24,176.24,7480.0,163.2147,163.2424,162.9465,162.9465,7480.0
2020-10-13 10:55:00,176.34,176.58,176.19,176.23,6070.0,163.039,163.2609,162.9003,162.9373,6070.0
2020-10-13 11:00:00,176.2,176.2,175.94,176.1,3421.0,162.9095,162.9095,162.6692,162.8171,3421.0
2020-10-13 11:05:00,176.11,176.26,175.86,175.91,4921.0,162.8263,162.965,162.5952,162.6414,4921.0
2020-10-13 11:10:00,175.91,176.01,175.63,175.87,9068.0,162.6414,162.7339,162.3825,162.6044,9068.0
2020-10-13 11:15:00,175.87,175.87,175.34,175.34,3417.0,162.6044,162.6044,162.1144,162.1144,3417.0
2020-10-13 11:20:00,175.37,175.6,175.37,175.44,5723.0,162.1422,162.3548,162.1422,162.2069,5723.0
2020-10-13 11:25:00,175.43,175.45,175.11,175.35,6050.0,162.1976,162.2161,161.9018,162.1237,6050.0
2020-10-13 11:30:00,175.35,175.35,174.91,175.14,7752.0,162.1237,162.1237,161.7169,161.9295,7752.0
2020-10-13 11:35:00,175.09,175.45,175.09,175.4,3619.0,161.8833,162.2161,161.8833,162.1699,3619.0
2020-10-13 11:40:00,175.21,175.24,175.07,175.21,5896.0,161.9942,162.022,161.8648,161.9942,5896.0
2020-10-13 11:45:00,175.26,175.65,175.19,175.53,4250.0,162.0405,162.401,161.9757,162.2901,4250.0
2020-10-13 11:50:00,175.53,175.68,175.36,175.68,9697.0,162.2901,162.4288,162.1329,162.4288,9697.0
2020-10-13 11:55:00,175.68,175.89,175.58,175.71,3832.0,162.4288,162.6229,162.3363,162.4565,3832.0
2020-10-13 12:00:00,175.68,175.8,175.6,175.75,5363.0,162.4288,162.5397,162.3548,162.4935,5363.0
2020-10-13 12:05:00,175.73,175.91,175.73,175.86,3348.0,162.475,162.6414,162.475,162.5952,3348.0
2020-10-13 12:10:00,175.92,175.99,175.59,175.86,3417.0,162.6507,162.7154,162.3456,162.5952,3417.0
2020-10-13 12:15:00,175.91,176.55,175.91,176.55,8289.0,162.6414,163.2331,162.6414,163.2331,8289.0
2020-10-13 12:20:00,176.44,176.46,175.97,175.97,4727.0,163.1314,163.1499,162.6969,162.6969,4727.0
2020-10-13 12:25:00,176.0,176.12,175.86,176.0,4550.0,162.7246,162.8356,162.5952,162.7246,4550.0
2020-10-13 12:30:00,176.0,176.24,175.78,175.83,4345.0,162.7246,162.9465,162.5212,162.5675,4345.0
2020-10-13 12:35:00,175.73,175.81,175.39,175.44,3915.0,162.475,162.549,162.1606,162.2069,3915.0
2020-10-13 12:40:00,175.38,175.48,175.17,175.37,5886.0,162.1514,162.2439,161.9572,162.1422,5886.0
2020-10-13 12:45:00,175.39,175.7,175.39,175.69,2753.0,162.1606,162.4473,162.1606,162.438,2753.0
2020-10-13 12:50:00,175.72,175.75,175.54,175.65,5698.0,162.4658,162.4935,162.2993,162.401,5698.0
2020-10-13 12:55:00,175.69,175.72,175.4,175.4,4217.0,162.438,162.4658,162.1699,162.1699,4217.0
2020-10-13 13:00:00,175.38,175.67,175.37,175.58,4883.0,162.1514,162.4195,162.1422,162.3363,4883.0
2020-10-13 13:05:00,175.56,175.64,175.13,175.28,6826.0,162.3178,162.3918,161.9203,162.0589,6826.0
2020-10-13 13:10:00,175.31,175.46,175.12,175.46,7139.0,162.0867,162.2254,161.911,162.2254,7139.0
2020-10-13 13:15:00,175.46,175.66,175.09,175.09,5107.0,162.2254,162.4103,161.8833,161.8833,5107.0
2020-10-13 13:20:00,175.12,175.27,174.97,174.97,7266.0,161.911,162.0497,161.7723,161.7723,7266.0
2020-10-13 13:25:00,174.94,175.15,174.93,175.08,15175.0,161.7446,161.9387,161.7353,161.874,15175.0
2020-10-13 13:30:00,175.08,175.39,175.07,175.28,4461.0,161.874,162.1606,161.8648,162.0589,4461.0
2020-10-13 13:35:00,175.25,175.54,175.16,175.51,3276.0,162.0312,162.2993,161.948,162.2716,3276.0
2020-10-13 13:40:00,175.59,175.65,175.38,175.62,9686.0,162.3456,162.401,162.1514,162.3733,9686.0
2020-10-13 13:45:00,175.62,175.73,175.5,175.64,4233.0,162.3733,162.475,162.2623,162.3918,4233.0
2020-10-13 13:50:00,175.63,175.65,175.44,175.49,4397.0,162.3825,162.401,162.2069,162.2531,4397.0
2020-10-13 13:55:00,175.54,175.54,175.2,175.2,2471.0,162.2993,162.2993,161.985,161.985,2471.0
2020-10-13 14:00:00,175.19,175.33,174.98,175.33,5500.0,161.9757,162.1052,161.7816,162.1052,5500.0
2020-10-13 14:05:00,175.29,175.33,175.15,175.23,3608.0,162.0682,162.1052,161.9387,162.0127,3608.0
2020-10-13 14:10:00,175.23,175.25,175.09,175.12,5281.0,162.0127,162.0312,161.8833,161.911,5281.0
2020-10-13 14:15:00,175.08,175.36,175.08,175.1,5349.0,161.874,162.1329,161.874,161.8925,5349.0
2020-10-13 14:20:00,175.05,175.09,174.86,175.04,3264.0,161.8463,161.8833,161.6706,161.837,3264.0
2020-10-13 14:25:00,175.16,175.16,174.89,174.89,4989.0,161.948,161.948,161.6984,161.6984,4989.0
2020-10-13 14:30:00,174.85,175.12,174.59,175.09,7718.0,161.6614,161.911,161.421,161.8833,7718.0
2020-10-13 14:35:00,174.89,174.91,174.37,174.52,3776.0,161.6984,161.7169,161.2176,161.3563,3776.0
2020-10-13 14:40:00,174.58,174.64,174.45,174.57,4042.0,161.4117,161.4672,161.2915,161.4025,4042.0
2020-10-13 14:45:00,174.57,174.69,174.25,174.37,8576.0,161.4025,161.5134,161.1066,161.2176,8576.0
2020-10-13 14:50:00,174.48,174.6,174.36,174.36,4621.0,161.3193,161.4302,161.2083,161.2083,4621.0
2020-10-13 14:55:00,174.37,174.5,174.25,174.25,5518.0,161.2176,161.3378,161.1066,161.1066,5518.0
2020-10-13 15:00:00,174.23,174.43,174.13,174.13,7187.0,161.0881,161.2731,160.9957,160.9957,7187.0
2020-10-13 15:05:00,174.17,174.25,173.94,173.99,10822.0,161.0327,161.1066,160.82,160.8662,10822.0
2020-10-13 15:10:00,173.97,174.04,173.7,173.78,14896.0,160.8478,160.9125,160.5981,160.6721,14896.0
2020-10-13 15:15:00,173.78,173.92,173.75,173.85,14247.0,160.6721,160.8015,160.6443,160.7368,14247.0
2020-10-13 15:20:00,173.84,174.37,173.81,174.17,12645.0,160.7276,161.2176,160.6998,161.0327,12645.0
2020-10-13 15:25:00,174.17,174.17,173.95,174.11,15890.0,161.0327,161.0327,160.8293,160.9772,15890.0
2020-10-13 15:30:00,174.1,174.59,174.05,174.53,20446.0,160.9679,161.421,160.9217,161.3655,20446.0
2020-10-13 15:35:00,174.56,174.65,174.36,174.65,15454.0,161.3933,161.4765,161.2083,161.4765,15454.0
2020-10-13 15:40:00,174.66,174.79,174.56,174.66,19883.0,161.4857,161.6059,161.3933,161.4857,19883.0
2020-10-13 15:45:00,174.59,174.7,174.44,174.56,24918.0,161.421,161.5227,161.2823,161.3933,24918.0
2020-10-13 15:50:00,174.56,174.75,174.44,174.74,26878.0,161.3933,161.5689,161.2823,161.5597,26878.0
2020-10-13 15:55:00,174.75,175.16,174.5,174.51,48186.0,161.5689,161.948,161.3378,161.347,48186.0
2020-10-14 09:30:00,174.69,175.49,173.49,174.46,47653.0,161.5134,162.2531,160.404,161.3008,47653.0
2020-10-14 09:35:00,174.27,174.63,173.49,173.49,12137.0,161.1251,161.458,160.404,160.404,12137.0
2020-10-14 09:40:00,173.27,174.43,173.13,174.41,16912.0,160.2006,161.2731,160.0711,161.2546,16912.0
2020-10-14 09:45:00,174.32,175.51,174.11,175.5,14890.0,161.1714,162.2716,160.9772,162.2623,14890.0
2020-10-14 09:50:00,175.68,176.25,175.68,175.91,11830.0,162.4288,162.9558,162.4288,162.6414,11830.0
2020-10-14 09:55:00,175.81,176.79,175.81,176.6,14994.0,162.549,163.455,162.549,163.2794,14994.0
2020-10-14 10:00:00,176.64,176.83,176.23,176.34,11673.0,163.3164,163.492,162.9373,163.039,11673.0
2020-10-14 10:05:00,176.42,176.7,176.03,176.05,8195.0,163.113,163.3718,162.7524,162.7709,8195.0
2020-10-14 10:10:00,176.15,176.46,176.07,176.35,11538.0,162.8633,163.1499,162.7894,163.0482,11538.0
2020-10-14 10:15:00,176.37,176.37,175.78,175.82,9989.0,163.0667,163.0667,162.5212,162.5582,9989.0
2020-10-14 10:20:00,175.8,176.37,175.79,176.08,8622.0,162.5397,163.0667,162.5305,162.7986,8622.0
2020-10-14 10:25:00,176.0,176.0,175.49,175.56,5161.0,162.7246,162.7246,162.2531,162.3178,5161.0
2020-10-14 10:30:00,175.36,175.68,175.13,175.57,9028.0,162.1329,162.4288,161.9203,162.3271,9028.0
2020-10-14 10:35:00,175.57,175.6,175.39,175.5,9495.0,162.3271,162.3548,162.1606,162.2623,9495.0
2020-10-14 10:40:00,175.5,175.81,175.49,175.59,28251.0,162.2623,162.549,162.2531,162.3456,28251.0
2020-10-14 10:45:00,175.59,175.67,175.26,175.27,9965.0,162.3456,162.4195,162.0405,162.0497,9965.0
2020-10-14 10:50:00,175.14,175.23,175.0,175.13,8341.0,161.9295,162.0127,161.8001,161.9203,8341.0
2020-10-14 10:55:00,175.06,175.17,174.87,175.05,10085.0,161.8555,161.9572,161.6799,161.8463,10085.0
2020-10-14 11:00:00,175.05,175.26,175.05,175.2,8065.0,161.8463,162.0405,161.8463,161.985,8065.0
2020-10-14 11:05:00,175.2,175.58,175.09,175.58,5700.0,161.985,162.3363,161.8833,162.3363,5700.0
2020-10-14 11:10:00,175.55,175.75,175.44,175.69,9002.0,162.3086,162.4935,162.2069,162.438,9002.0
2020-10-14 11:15:00,175.75,175.76,175.46,175.56,4617.0,162.4935,162.5027,162.2254,162.3178,4617.0
2020-10-14 11:20:00,175.64,175.67,175.24,175.24,27662.0,162.3918,162.4195,162.022,162.022,27662.0
2020-10-14 11:25:00,175.34,175.35,175.1,175.32,7494.0,162.1144,162.1237,161.8925,162.0959,7494.0
2020-10-14 11:30:00,175.39,175.48,175.05,175.27,4605.0,162.1606,162.2439,161.8463,162.0497,4605.0
2020-10-14 11:35:00,175.31,175.43,175.19,175.2,3275.0,162.0867,162.1976,161.9757,161.985,3275.0
2020-10-14 11:40:00,175.2,175.45,175.2,175.28,5554.0,161.985,162.2161,161.985,162.0589,5554.0
2020-10-14 11:45:00,175.31,175.35,174.74,175.01,26667.0,162.0867,162.1237,161.5597,161.8093,26667.0
2020-10-14 11:50:00,174.95,174.95,174.5,174.5,16805.0,161.7538,161.7538,161.3378,161.3378,16805.0
2020-10-14 11:55:00,174.52,174.77,174.51,174.67,6000.0,161.3563,161.5874,161.347,161.495,6000.0
2020-10-14 12:00:00,174.74,175.12,174.74,175.12,27045.0,161.5597,161.911,161.5597,161.911,27045.0
2020-10-14 12:05:00,175.09,175.25,174.85,174.85,18479.0,161.8833,162.0312,161.6614,161.6614,18479.0
2020-10-14 12:10:00,174.81,175.1,174.8,175.08,7201.0,161.6244,161.8925,161.6151,161.874,7201.0
2020-10-14 12:15:00,175.19,175.19,174.59,174.78,3781.0,161.9757,161.9757,161.421,161.5967,3781.0
2020-10-14 12:20:00,174.94,175.02,174.75,174.88,4661.0,161.7446,161.8186,161.5689,161.6891,4661.0
2020-10-14 12:25:00,174.93,175.38,174.92,175.38,5494.0,161.7353,162.1514,161.7261,162.1514,5494.0
2020-10-14 12:30:00,175.37,175.37,175.03,175.13,5908.0,162.1422,162.1422,161.8278,161.9203,5908.0
2020-10-14 12:35:00,175.1,175.1,174.69,174.87,9645.0,161.8925,161.8925,161.5134,161.6799,9645.0
2020-10-14 12:40:00,174.91,175.17,174.9,175.05,3470.0,161.7169,161.9572,161.7076,161.8463,3470.0
2020-10-14 12:45:00,175.08,175.36,175.08,175.35,1509.0,161.874,162.1329,161.874,162.1237,1509.0
2020-10-14 12:50:00,175.37,175.49,175.34,175.49,2200.0,162.1422,162.2531,162.1144,162.2531,2200.0
2020-10-14 12:55:00,175.55,175.86,175.55,175.72,3651.0,162.3086,162.5952,162.3086,162.4658,3651.0
2020-10-14 13:00:00,175.61,175.98,175.48,175.49,7756.0,162.3641,162.7061,162.2439,162.2531,7756.0
2020-10-14 13:05:00,175.51,175.73,175.42,175.45,6228.0,162.2716,162.475,162.1884,162.2161,6228.0
2020-10-14 13:10:00,175.4,175.79,175.4,175.53,5944.0,162.1699,162.5305,162.1699,162.2901,5944.0
2020-10-14 13:15:00,175.53,175.53,175.33,175.47,8586.0,162.2901,162.2901,162.1052,162.2346,8586.0
2020-10-14 13:20:00,175.5,175.5,175.04,175.08,4731.0,162.2623,162.2623,161.837,161.874,4731.0
2020-10-14 13:25:00,175.14,175.27,174.94,175.03,5564.0,161.9295,162.0497,161.7446,161.8278,5564.0
2020-10-14 13:30:00,174.99,174.99,174.72,174.72,6649.0,161.7908,161.7908,161.5412,161.5412,6649.0
2020-10-14 13:35:00,174.66,174.84,174.64,174.64,10743.0,161.4857,161.6521,161.4672,161.4672,10743.0
2020-10-14 13:40:00,174.64,174.74,174.43,174.63,3299.0,161.4672,161.5597,161.2731,161.458,3299.0
2020-10-14 13:45:00,174.75,174.96,174.68,174.77,4863.0,161.5689,161.7631,161.5042,161.5874,4863.0
2020-10-14 13:50:00,174.71,174.81,174.51,174.76,5152.0,161.5319,161.6244,161.347,161.5782,5152.0
2020-10-14 13:55:00,174.81,174.87,174.65,174.69,3229.0,161.6244,161.6799,161.4765,161.5134,3229.0
2020-10-14 14:00:00,174.77,175.0,174.71,174.99,3817.0,161.5874,161.8001,161.5319,161.7908,3817.0
2020-10-14 14:05:00,175.05,175.33,174.94,175.17,4425.0,161.8463,162.1052,161.7446,161.9572,4425.0
2020-10-14 14:10:00,175.1,175.24,175.06,175.14,4611.0,161.8925,162.022,161.8555,161.9295,4611.0
2020-10-14 14:15:00,175.11,175.3,175.05,175.16,5368.0,161.9018,162.0774,161.8463,161.948,5368.0
2020-10-14 14:20:00,175.15,175.3,175.09,175.19,3729.0,161.9387,162.0774,161.8833,161.9757,3729.0
2020-10-14 14:25:00,175.19,175.19,174.76,174.87,9008.0,161.9757,161.9757,161.5782,161.6799,9008.0
2020-10-14 14:30:00,174.85,174.86,174.57,174.6,3350.0,161.6614,161.6706,161.4025,161.4302,3350.0
2020-10-14 14:35:00,174.56,174.8,174.42,174.54,5935.0,161.3933,161.6151,161.2638,161.3748,5935.0
2020-10-14 14:40:00,174.47,175.01,174.47,174.7,5122.0,161.31,161.8093,161.31,161.5227,5122.0
2020-10-14 14:45:00,174.71,175.05,174.6,175.01,4077.0,161.5319,161.8463,161.4302,161.8093,4077.0
2020-10-14 14:50:00,175.09,175.11,174.78,174.92,6037.0,161.8833,161.9018,161.5967,161.7261,6037.0
2020-10-14 14:55:00,175.05,175.27,175.0,175.05,5112.0,161.8463,162.0497,161.8001,161.8463,5112.0
2020-10-14 15:00:00,175.03,175.24,174.97,175.18,8000.0,161.8278,162.022,161.7723,161.9665,8000.0
2020-10-14 15:05:00,175.2,175.53,175.17,175.28,7884.0,161.985,162.2901,161.9572,162.0589,7884.0
2020-10-14 15:10:00,175.22,175.35,175.04,175.04,7609.0,162.0035,162.1237,161.837,161.837,7609.0
2020-10-14 15:15:00,175.06,175.06,174.72,174.8,10420.0,161.8555,161.8555,161.5412,161.6151,10420.0
2020-10-14 15:20:00,174.78,174.82,174.69,174.75,19474.0,161.5967,161.6336,161.5134,161.5689,19474.0
2020-10-14 15:25:00,174.75,174.89,174.67,174.84,27089.0,161.5689,161.6984,161.495,161.6521,27089.0
2020-10-14 15:30:00,174.84,174.91,174.67,174.86,15959.0,161.6521,161.7169,161.495,161.6706,15959.0
2020-10-14 15:35:00,174.87,174.88,174.36,174.38,11397.0,161.6799,161.6891,161.2083,161.2268,11397.0
2020-10-14 15:40:00,174.38,174.55,174.31,174.5,18636.0,161.2268,161.384,161.1621,161.3378,18636.0
2020-10-14 15:45:00,174.5,174.8,174.43,174.8,22454.0,161.3378,161.6151,161.2731,161.6151,22454.0
2020-10-14 15:50:00,174.74,174.92,174.66,174.79,23411.0,161.5597,161.7261,161.4857,161.6059,23411.0
2020-10-14 15:55:00,174.82,174.89,174.47,174.5,53494.0,161.6336,161.6984,161.31,161.3378,53494.0
2020-10-15 09:30:00,172.16,173.03,172.0,173.03,25298.0,159.1743,159.9787,159.0263,159.9787,25298.0
2020-10-15 09:35:00,172.93,173.5,172.59,173.17,7159.0,159.8862,160.4132,159.5718,160.1081,7159.0
2020-10-15 09:40:00,173.03,173.58,172.85,173.55,13361.0,159.9787,160.4872,159.8122,160.4594,13361.0
2020-10-15 09:45:00,173.6,174.01,173.51,173.92,11235.0,160.5057,160.8847,160.4225,160.8015,11235.0
2020-10-15 09:50:00,173.93,173.94,173.33,173.84,7150.0,160.8108,160.82,160.256,160.7276,7150.0
2020-10-15 09:55:00,174.08,174.08,173.65,174.03,7895.0,160.9495,160.9495,160.5519,160.9032,7895.0
2020-10-15 10:00:00,173.9,174.93,173.88,174.93,10046.0,160.783,161.7353,160.7645,161.7353,10046.0
2020-10-15 10:05:00,174.93,174.96,174.15,174.39,12080.0,161.7353,161.7631,161.0142,161.2361,12080.0
2020-10-15 10:10:00,174.3,174.97,174.28,174.89,6453.0,161.1529,161.7723,161.1344,161.6984,6453.0
2020-10-15 10:15:00,175.16,175.53,174.99,175.5,9299.0,161.948,162.2901,161.7908,162.2623,9299.0
2020-10-15 10:20:00,175.58,175.66,175.3,175.3,9155.0,162.3363,162.4103,162.0774,162.0774,9155.0
2020-10-15 10:25:00,175.3,175.89,175.3,175.88,9321.0,162.0774,162.6229,162.0774,162.6137,9321.0
2020-10-15 10:30:00,175.88,175.92,175.13,175.13,4343.0,162.6137,162.6507,161.9203,161.9203,4343.0
2020-10-15 10:35:00,175.21,175.24,174.87,175.09,6475.0,161.9942,162.022,161.6799,161.8833,6475.0
2020-10-15 10:40:00,174.99,175.24,174.92,175.06,11903.0,161.7908,162.022,161.7261,161.8555,11903.0
2020-10-15 10:45:00,175.06,175.61,175.02,175.57,11456.0,161.8555,162.3641,161.8186,162.3271,11456.0
2020-10-15 10:50:00,175.57,175.74,175.32,175.55,8164.0,162.3271,162.4842,162.0959,162.3086,8164.0
2020-10-15 10:55:00,175.46,175.89,175.43,175.76,15115.0,162.2254,162.6229,162.1976,162.5027,15115.0
2020-10-15 11:00:00,175.7,175.83,175.29,175.83,5533.0,162.4473,162.5675,162.0682,162.5675,5533.0
2020-10-15 11:05:00,175.85,176.5,175.82,176.35,7568.0,162.5859,163.1869,162.5582,163.0482,7568.0
2020-10-15 11:10:00,176.36,176.47,176.1,176.1,6833.0,163.0575,163.1592,162.8171,162.8171,6833.0
2020-10-15 11:15:00,176.19,176.56,176.11,176.4,9333.0,162.9003,163.2424,162.8263,163.0945,9333.0
2020-10-15 11:20:00,176.4,176.4,175.75,176.06,13615.0,163.0945,163.0945,162.4935,162.7801,13615.0
2020-10-15 11:25:00,176.18,176.25,175.54,175.54,7627.0,162.8911,162.9558,162.2993,162.2993,7627.0
2020-10-15 11:30:00,175.53,175.82,175.47,175.71,5945.0,162.2901,162.5582,162.2346,162.4565,5945.0
2020-10-15 11:35:00,175.66,175.74,175.36,175.6,6537.0,162.4103,162.4842,162.1329,162.3548,6537.0
2020-10-15 11:40:00,175.71,175.77,175.28,175.45,6941.0,162.4565,162.512,162.0589,162.2161,6941.0
2020-10-15 11:45:00,175.51,175.71,175.51,175.7,5770.0,162.2716,162.4565,162.2716,162.4473,5770.0
2020-10-15 11:50:00,175.74,176.24,175.6,176.2,10178.0,162.4842,162.9465,162.3548,162.9095,10178.0
2020-10-15 11:55:00,176.2,176.26,175.85,175.85,9205.0,162.9095,162.965,162.5859,162.5859,9205.0
2020-10-15 12:00:00,175.84,175.85,175.39,175.48,8363.0,162.5767,162.5859,162.1606,162.2439,8363.0
2020-10-15 12:05:00,175.47,175.54,175.11,175.11,7395.0,162.2346,162.2993,161.9018,161.9018,7395.0
2020-10-15 12:10:00,175.11,175.16,174.9,175.08,10778.0,161.9018,161.948,161.7076,161.874,10778.0
2020-10-15 12:15:00,175.1,175.31,175.07,175.13,6156.0,161.8925,162.0867,161.8648,161.9203,6156.0
2020-10-15 12:20:00,175.11,175.37,174.95,175.3,11104.0,161.9018,162.1422,161.7538,162.0774,11104.0
2020-10-15 12:25:00,175.34,175.62,175.21,175.27,6496.0,162.1144,162.3733,161.9942,162.0497,6496.0
2020-10-15 12:30:00,175.31,175.49,175.19,175.43,6124.0,162.0867,162.2531,161.9757,162.1976,6124.0
2020-10-15 12:35:00,175.47,175.86,175.39,175.58,6247.0,162.2346,162.5952,162.1606,162.3363,6247.0
2020-10-15 12:40:00,175.5,175.72,175.43,175.56,2407.0,162.2623,162.4658,162.1976,162.3178,2407.0
2020-10-15 12:45:00,175.44,175.74,175.3,175.62,2025.0,162.2069,162.4842,162.0774,162.3733,2025.0
2020-10-15 12:50:00,175.69,176.05,175.6,175.82,5570.0,162.438,162.7709,162.3548,162.5582,5570.0
2020-10-15 12:55:00,175.83,175.9,175.76,175.89,4088.0,162.5675,162.6322,162.5027,162.6229,4088.0
2020-10-15 13:00:00,175.86,175.89,175.77,175.89,3623.0,162.5952,162.6229,162.512,162.6229,3623.0
2020-10-15 13:05:00,175.93,176.15,175.87,176.15,3867.0,162.6599,162.8633,162.6044,162.8633,3867.0
2020-10-15 13:10:00,176.14,176.62,176.13,176.53,2900.0,162.8541,163.2979,162.8448,163.2147,2900.0
2020-10-15 13:15:00,176.59,176.9,176.53,176.79,4112.0,163.2701,163.5567,163.2147,163.455,4112.0
2020-10-15 13:20:00,176.81,177.03,176.79,176.92,5658.0,163.4735,163.6769,163.455,163.5752,5658.0
2020-10-15 13:25:00,177.01,177.35,176.95,177.3,28358.0,163.6585,163.9728,163.603,163.9266,28358.0
2020-10-15 13:30:00,177.31,177.34,177.01,177.09,5698.0,163.9358,163.9636,163.6585,163.7324,5698.0
2020-10-15 13:35:00,177.09,177.19,176.96,177.02,5387.0,163.7324,163.8249,163.6122,163.6677,5387.0
2020-10-15 13:40:00,177.01,177.06,176.81,176.95,8161.0,163.6585,163.7047,163.4735,163.603,8161.0
2020-10-15 13:45:00,176.88,176.88,176.38,176.62,4092.0,163.5383,163.5383,163.076,163.2979,4092.0
2020-10-15 13:50:00,176.67,176.8,176.55,176.61,4152.0,163.3441,163.4643,163.2331,163.2886,4152.0
2020-10-15 13:55:00,176.62,176.77,176.62,176.77,2437.0,163.2979,163.4366,163.2979,163.4366,2437.0
2020-10-15 14:00:00,176.78,177.0,176.71,176.8,4410.0,163.4458,163.6492,163.3811,163.4643,4410.0
2020-10-15 14:05:00,176.71,176.76,176.64,176.71,4429.0,163.3811,163.4273,163.3164,163.3811,4429.0
2020-10-15 14:10:00,176.57,176.62,176.4,176.46,4166.0,163.2516,163.2979,163.0945,163.1499,4166.0
2020-10-15 14:15:00,176.56,176.68,176.53,176.63,4374.0,163.2424,163.3533,163.2147,163.3071,4374.0
2020-10-15 14:20:00,176.6,176.78,176.59,176.75,3708.0,163.2794,163.4458,163.2701,163.4181,3708.0
2020-10-15 14:25:00,176.74,176.9,176.7,176.9,3801.0,163.4088,163.5567,163.3718,163.5567,3801.0
2020-10-15 14:30:00,176.9,177.11,176.84,176.96,16666.0,163.5567,163.7509,163.5013,163.6122,16666.0
2020-10-15 14:35:00,176.99,177.05,176.8,176.81,11289.0,163.64,163.6954,163.4643,163.4735,11289.0
2020-10-15 14:40:00,176.81,176.9,176.59,176.6,8697.0,163.4735,163.5567,163.2701,163.2794,8697.0
2020-10-15 14:45:00,176.59,176.8,176.55,176.8,4705.0,163.2701,163.4643,163.2331,163.4643,4705.0
2020-10-15 14:50:00,176.79,176.81,176.67,176.76,8474.0,163.455,163.4735,163.3441,163.4273,8474.0
2020-10-15 14:55:00,176.76,176.92,176.72,176.92,6358.0,163.4273,163.5752,163.3903,163.5752,6358.0
2020-10-15 15:00:00,176.93,177.05,176.87,176.92,13856.0,163.5845,163.6954,163.529,163.5752,13856.0
2020-10-15 15:05:00,176.93,177.09,176.93,176.99,11874.0,163.5845,163.7324,163.5845,163.64,11874.0
2020-10-15 15:10:00,176.95,176.95,176.79,176.89,10859.0,163.603,163.603,163.455,163.5475,10859.0
2020-10-15 15:15:00,176.92,176.93,176.53,176.62,11543.0,163.5752,163.5845,163.2147,163.2979,11543.0
2020-10-15 15:20:00,176.64,176.68,176.4,176.45,5123.0,163.3164,163.3533,163.0945,163.1407,5123.0
2020-10-15 15:25:00,176.45,176.62,176.45,176.5,7380.0,163.1407,163.2979,163.1407,163.1869,7380.0
2020-10-15 15:30:00,176.5,176.74,176.44,176.65,11509.0,163.1869,163.4088,163.1314,163.3256,11509.0
2020-10-15 15:35:00,176.72,176.72,176.47,176.61,11454.0,163.3903,163.3903,163.1592,163.2886,11454.0
2020-10-15 15:40:00,176.59,176.76,176.58,176.58,18975.0,163.2701,163.4273,163.2609,163.2609,18975.0
2020-10-15 15:45:00,176.56,176.59,175.99,176.0,16585.0,163.2424,163.2701,162.7154,162.7246,16585.0
2020-10-15 15:50:00,175.99,176.45,175.98,176.39,31478.0,162.7154,163.1407,162.7061,163.0852,31478.0
2020-10-15 15:55:00,176.4,176.83,176.28,176.83,76741.0,163.0945,163.492,162.9835,163.492,76741.0
2020-10-16 09:30:00,176.7,177.0,176.22,176.98,104456.0,163.3718,163.6492,162.928,163.6307,104456.0
2020-10-16 09:35:00,176.98,177.09,175.62,176.07,10212.0,163.6307,163.7324,162.3733,162.7894,10212.0
2020-10-16 09:40:00,176.08,177.33,176.08,177.05,8070.0,162.7986,163.9543,162.7986,163.6954,8070.0
2020-10-16 09:45:00,177.05,177.22,176.29,176.66,5433.0,163.6954,163.8526,162.9928,163.3349,5433.0
2020-10-16 09:50:00,176.86,178.05,176.86,177.17,19800.0,163.5198,164.62,163.5198,163.8064,19800.0
2020-10-16 09:55:00,177.17,177.87,177.17,177.56,8464.0,163.8064,164.4536,163.8064,164.167,8464.0
2020-10-16 10:00:00,177.53,178.58,177.53,178.35,9274.0,164.1392,165.11,164.1392,164.8974,9274.0
2020-10-16 10:05:00,178.06,178.35,177.75,178.29,11923.0,164.6293,164.8974,164.3426,164.8419,11923.0
2020-10-16 10:10:00,178.3,178.61,178.21,178.44,6924.0,164.8512,165.1378,164.7679,164.9806,6924.0
2020-10-16 10:15:00,178.5,178.97,178.37,178.97,8975.0,165.0361,165.4706,164.9159,165.4706,8975.0
2020-10-16 10:20:00,178.9,178.9,178.4,178.58,11488.0,165.4059,165.4059,164.9436,165.11,11488.0
2020-10-16 10:25:00,178.42,178.93,178.42,178.93,18843.0,164.9621,165.4336,164.9621,165.4336,18843.0
2020-10-16 10:30:00,178.99,179.2,178.93,179.04,10036.0,165.4891,165.6833,165.4336,165.5353,10036.0
2020-10-16 10:35:00,179.03,179.33,178.61,178.61,10444.0,165.5261,165.8035,165.1378,165.1378,10444.0
2020-10-16 10:40:00,178.46,179.14,178.46,179.02,5013.0,164.9991,165.6278,164.9991,165.5168,5013.0
2020-10-16 10:45:00,178.91,179.28,178.71,179.24,8435.0,165.4151,165.7572,165.2302,165.7202,8435.0
2020-10-16 10:50:00,179.39,179.39,178.97,179.08,4749.0,165.8589,165.8589,165.4706,165.5723,4749.0
2020-10-16 10:55:00,179.07,179.07,178.66,178.71,6165.0,165.5631,165.5631,165.184,165.2302,6165.0
2020-10-16 11:00:00,178.71,178.87,178.64,178.83,5299.0,165.2302,165.3782,165.1655,165.3412,5299.0
2020-10-16 11:05:00,178.83,178.83,178.57,178.62,5962.0,165.3412,165.3412,165.1008,165.147,5962.0
2020-10-16 11:10:00,178.51,178.67,178.2,178.2,6892.0,165.0453,165.1932,164.7587,164.7587,6892.0
2020-10-16 11:15:00,178.12,178.2,177.88,178.13,4787.0,164.6847,164.7587,164.4628,164.694,4787.0
2020-10-16 11:20:00,178.24,178.5,178.02,178.13,6530.0,164.7957,165.0361,164.5923,164.694,6530.0
2020-10-16 11:25:00,177.99,178.51,177.92,178.2,5017.0,164.5645,165.0453,164.4998,164.7587,5017.0
2020-10-16 11:30:00,178.19,178.37,177.93,178.14,15264.0,164.7494,164.9159,164.5091,164.7032,15264.0
2020-10-16 11:35:00,178.14,178.38,178.12,178.27,8987.0,164.7032,164.9251,164.6847,164.8234,8987.0
2020-10-16 11:40:00,178.24,178.46,177.89,177.89,4336.0,164.7957,164.9991,164.4721,164.4721,4336.0
2020-10-16 11:45:00,177.88,178.24,177.87,178.21,5381.0,164.4628,164.7957,164.4536,164.7679,5381.0
2020-10-16 11:50:00,178.26,178.36,178.1,178.21,7471.0,164.8142,164.9066,164.6662,164.7679,7471.0
2020-10-16 11:55:00,178.21,178.39,178.2,178.31,4658.0,164.7679,164.9344,164.7587,164.8604,4658.0
2020-10-16 12:00:00,178.31,178.39,177.9,177.95,4777.0,164.8604,164.9344,164.4813,164.5276,4777.0
2020-10-16 12:05:00,177.94,177.99,177.59,177.87,10416.0,164.5183,164.5645,164.1947,164.4536,10416.0
2020-10-16 12:10:00,177.88,177.96,177.75,177.86,5503.0,164.4628,164.5368,164.3426,164.4443,5503.0
2020-10-16 12:15:00,177.93,177.93,177.47,177.47,11700.0,164.5091,164.5091,164.0838,164.0838,11700.0
2020-10-16 12:20:00,177.46,177.6,177.31,177.31,7042.0,164.0745,164.2039,163.9358,163.9358,7042.0
2020-10-16 12:25:00,177.24,177.68,177.23,177.58,2911.0,163.8711,164.2779,163.8619,164.1855,2911.0
2020-10-16 12:30:00,177.65,177.7,177.23,177.42,3323.0,164.2502,164.2964,163.8619,164.0375,3323.0
2020-10-16 12:35:00,177.43,177.49,177.25,177.31,3707.0,164.0468,164.1022,163.8803,163.9358,3707.0
2020-10-16 12:40:00,177.37,177.45,177.26,177.28,3142.0,163.9913,164.0653,163.8896,163.9081,3142.0
2020-10-16 12:45:00,177.28,177.37,177.17,177.17,5727.0,163.9081,163.9913,163.8064,163.8064,5727.0
2020-10-16 12:50:00,177.06,177.07,176.79,176.97,6472.0,163.7047,163.7139,163.455,163.6215,6472.0
2020-10-16 12:55:00,177.07,177.34,177.04,177.3,3997.0,163.7139,163.9636,163.6862,163.9266,3997.0
2020-10-16 13:00:00,177.25,177.34,176.99,177.06,3032.0,163.8803,163.9636,163.64,163.7047,3032.0
2020-10-16 13:05:00,177.18,177.34,176.99,177.02,3399.0,163.8156,163.9636,163.64,163.6677,3399.0
2020-10-16 13:10:00,177.01,177.27,176.99,177.01,4337.0,163.6585,163.8988,163.64,163.6585,4337.0
2020-10-16 13:15:00,177.09,177.38,177.09,177.26,4300.0,163.7324,164.0005,163.7324,163.8896,4300.0
2020-10-16 13:20:00,177.31,177.31,177.05,177.21,4000.0,163.9358,163.9358,163.6954,163.8434,4000.0
2020-10-16 13:25:00,177.21,177.44,177.2,177.37,3797.0,163.8434,164.056,163.8341,163.9913,3797.0
2020-10-16 13:30:00,177.37,177.41,177.24,177.39,5474.0,163.9913,164.0283,163.8711,164.0098,5474.0
2020-10-16 13:35:00,177.49,177.72,177.29,177.36,21255.0,164.1022,164.3149,163.9173,163.9821,21255.0
2020-10-16 13:40:00,177.37,177.49,177.34,177.43,2990.0,163.9913,164.1022,163.9636,164.0468,2990.0
2020-10-16 13:45:00,177.43,177.62,177.39,177.46,5920.0,164.0468,164.2224,164.0098,164.0745,5920.0
2020-10-16 13:50:00,177.46,177.58,177.44,177.47,3284.0,164.0745,164.1855,164.056,164.0838,3284.0
2020-10-16 13:55:00,177.42,177.54,177.34,177.54,4707.0,164.0375,164.1485,163.9636,164.1485,4707.0
2020-10-16 14:00:00,177.53,177.55,177.25,177.26,3611.0,164.1392,164.1577,163.8803,163.8896,3611.0
2020-10-16 14:05:00,177.32,177.52,177.25,177.52,6056.0,163.9451,164.13,163.8803,164.13,6056.0
2020-10-16 14:10:00,177.55,177.88,177.55,177.88,6129.0,164.1577,164.4628,164.1577,164.4628,6129.0
2020-10-16 14:15:00,177.84,177.93,177.47,177.49,9967.0,164.4258,164.5091,164.0838,164.1022,9967.0
2020-10-16 14:20:00,177.46,177.72,177.45,177.65,5786.0,164.0745,164.3149,164.0653,164.2502,5786.0
2020-10-16 14:25:00,177.62,177.79,177.61,177.71,4049.0,164.2224,164.3796,164.2132,164.3057,4049.0
2020-10-16 14:30:00,177.76,177.81,177.38,177.53,10382.0,164.3519,164.3981,164.0005,164.1392,10382.0
2020-10-16 14:35:00,177.5,177.56,177.4,177.43,4986.0,164.1115,164.167,164.019,164.0468,4986.0
2020-10-16 14:40:00,177.45,177.54,177.4,177.52,3945.0,164.0653,164.1485,164.019,164.13,3945.0
2020-10-16 14:45:00,177.52,177.63,177.47,177.63,5433.0,164.13,164.2317,164.0838,164.2317,5433.0
2020-10-16 14:50:00,177.59,177.75,177.44,177.64,9879.0,164.1947,164.3426,164.056,164.2409,9879.0
2020-10-16 14:55:00,177.61,177.74,177.54,177.74,20012.0,164.2132,164.3334,164.1485,164.3334,20012.0
2020-10-16 15:00:00,177.7,177.94,177.53,177.94,27338.0,164.2964,164.5183,164.1392,164.5183,27338.0
2020-10-16 15:05:00,177.96,177.96,177.67,177.83,10604.0,164.5368,164.5368,164.2687,164.4166,10604.0
2020-10-16 15:10:00,177.78,177.82,177.52,177.59,6177.0,164.3704,164.4074,164.13,164.1947,6177.0
2020-10-16 15:15:00,177.63,177.71,177.45,177.63,7360.0,164.2317,164.3057,164.0653,164.2317,7360.0
2020-10-16 15:20:00,177.63,177.67,177.47,177.64,5153.0,164.2317,164.2687,164.0838,164.2409,5153.0
2020-10-16 15:25:00,177.68,177.88,177.62,177.88,16826.0,164.2779,164.4628,164.2224,164.4628,16826.0
2020-10-16 15:30:00,177.85,178.09,177.76,178.03,27815.0,164.4351,164.657,164.3519,164.6015,27815.0
2020-10-16 15:35:00,178.08,178.77,178.08,178.5,19476.0,164.6477,165.2857,164.6477,165.0361,19476.0
2020-10-16 15:40:00,178.5,178.7,178.1,178.54,25117.0,165.0361,165.221,164.6662,165.073,25117.0
2020-10-16 15:45:00,178.54,178.86,178.51,178.57,28994.0,165.073,165.3689,165.0453,165.1008,28994.0
2020-10-16 15:50:00,178.41,178.74,178.18,178.37,30617.0,164.9529,165.258,164.7402,164.9159,30617.0
2020-10-16 15:55:00,178.39,178.63,177.85,177.85,91072.0,164.9344,165.1563,164.4351,164.4351,91072.0
2020-10-19 09:30:00,177.91,178.23,176.7,176.82,20765.0,164.4906,164.7864,163.3718,163.4828,20765.0
2020-10-19 09:35:00,177.09,177.31,176.37,176.74,13683.0,163.7324,163.9358,163.0667,163.4088,13683.0
2020-10-19 09:40:00,176.64,177.24,176.31,177.24,28508.0,163.3164,163.8711,163.0113,163.8711,28508.0
2020-10-19 09:45:00,177.28,177.84,177.14,177.77,8749.0,163.9081,164.4258,163.7786,164.3611,8749.0
2020-10-19 09:50:00,177.52,178.01,177.43,177.78,11450.0,164.13,164.583,164.0468,164.3704,11450.0
2020-10-19 09:55:00,177.93,178.12,177.24,177.38,17030.0,164.5091,164.6847,163.8711,164.0005,17030.0
2020-10-19 10:00:00,177.2,177.58,176.8,177.17,8309.0,163.8341,164.1855,163.4643,163.8064,8309.0
2020-10-19 10:05:00,177.03,177.03,176.17,176.55,10143.0,163.6769,163.6769,162.8818,163.2331,10143.0
2020-10-19 10:10:00,176.52,176.73,176.39,176.41,6880.0,163.2054,163.3996,163.0852,163.1037,6880.0
2020-10-19 10:15:00,176.48,176.84,176.32,176.67,13344.0,163.1684,163.5013,163.0205,163.3441,13344.0
2020-10-19 10:20:00,176.72,176.86,176.54,176.74,7455.0,163.3903,163.5198,163.2239,163.4088,7455.0
2020-10-19 10:25:00,176.74,177.0,176.58,177.0,6688.0,163.4088,163.6492,163.2609,163.6492,6688.0
2020-10-19 10:30:00,177.07,177.15,176.96,177.15,7094.0,163.7139,163.7879,163.6122,163.7879,7094.0
2020-10-19 10:35:00,177.16,177.23,176.46,176.57,8543.0,163.7971,163.8619,163.1499,163.2516,8543.0
2020-10-19 10:40:00,176.65,177.34,176.6,177.11,11390.0,163.3256,163.9636,163.2794,163.7509,11390.0
2020-10-19 10:45:00,176.89,177.15,176.73,176.75,6511.0,163.5475,163.7879,163.3996,163.4181,6511.0
2020-10-19 10:50:00,176.84,177.02,176.7,176.94,9868.0,163.5013,163.6677,163.3718,163.5937,9868.0
2020-10-19 10:55:00,176.75,176.82,176.6,176.76,11495.0,163.4181,163.4828,163.2794,163.4273,11495.0
2020-10-19 11:00:00,176.66,176.79,176.58,176.62,4752.0,163.3349,163.455,163.2609,163.2979,4752.0
2020-10-19 11:05:00,176.44,176.49,176.06,176.06,5068.0,163.1314,163.1777,162.7801,162.7801,5068.0
2020-10-19 11:10:00,176.02,176.42,175.9,176.08,26325.0,162.7431,163.113,162.6322,162.7986,26325.0
2020-10-19 11:15:00,176.08,176.4,175.83,176.06,23118.0,162.7986,163.0945,162.5675,162.7801,23118.0
2020-10-19 11:20:00,175.96,176.2,175.48,175.63,12571.0,162.6877,162.9095,162.2439,162.3825,12571.0
2020-10-19 11:25:00,175.58,175.86,175.42,175.77,6804.0,162.3363,162.5952,162.1884,162.512,6804.0
2020-10-19 11:30:00,175.81,176.03,175.57,175.58,12055.0,162.549,162.7524,162.3271,162.3363,12055.0
2020-10-19 11:35:00,175.58,176.07,175.58,175.95,12247.0,162.3363,162.7894,162.3363,162.6784,12247.0
2020-10-19 11:40:00,175.97,176.24,175.92,176.13,17821.0,162.6969,162.9465,162.6507,162.8448,17821.0
2020-10-19 11:45:00,176.14,176.25,175.92,176.15,13799.0,162.8541,162.9558,162.6507,162.8633,13799.0
2020-10-19 11:50:00,176.14,176.29,176.06,176.28,3170.0,162.8541,162.9928,162.7801,162.9835,3170.0
2020-10-19 11:55:00,176.24,176.52,175.98,176.22,7698.0,162.9465,163.2054,162.7061,162.928,7698.0
2020-10-19 12:00:00,176.21,176.21,175.73,175.81,5449.0,162.9188,162.9188,162.475,162.549,5449.0
2020-10-19 12:05:00,175.79,175.95,175.64,175.9,4113.0,162.5305,162.6784,162.3918,162.6322,4113.0
2020-10-19 12:10:00,175.9,175.99,175.75,175.79,3105.0,162.6322,162.7154,162.4935,162.5305,3105.0
2020-10-19 12:15:00,175.83,176.04,175.63,175.95,5200.0,162.5675,162.7616,162.3825,162.6784,5200.0
2020-10-19 12:20:00,175.95,175.95,175.49,175.49,3506.0,162.6784,162.6784,162.2531,162.2531,3506.0
2020-10-19 12:25:00,175.5,175.63,175.32,175.52,9208.0,162.2623,162.3825,162.0959,162.2808,9208.0
2020-10-19 12:30:00,175.59,175.76,175.5,175.5,6700.0,162.3456,162.5027,162.2623,162.2623,6700.0
2020-10-19 12:35:00,175.5,175.65,175.23,175.23,6298.0,162.2623,162.401,162.0127,162.0127,6298.0
2020-10-19 12:40:00,175.2,175.49,175.19,175.27,3857.0,161.985,162.2531,161.9757,162.0497,3857.0
2020-10-19 12:45:00,175.19,175.2,174.96,174.96,6480.0,161.9757,161.985,161.7631,161.7631,6480.0
2020-10-19 12:50:00,174.94,175.01,174.84,174.94,11391.0,161.7446,161.8093,161.6521,161.7446,11391.0
2020-10-19 12:55:00,174.94,175.1,174.94,174.98,4403.0,161.7446,161.8925,161.7446,161.7816,4403.0
2020-10-19 13:00:00,174.91,175.0,174.5,174.74,11583.0,161.7169,161.8001,161.3378,161.5597,11583.0
2020-10-19 13:05:00,174.67,174.87,174.6,174.65,9041.0,161.495,161.6799,161.4302,161.4765,9041.0
2020-10-19 13:10:00,174.66,174.98,174.65,174.78,9044.0,161.4857,161.7816,161.4765,161.5967,9044.0
2020-10-19 13:15:00,174.84,174.96,174.77,174.78,4143.0,161.6521,161.7631,161.5874,161.5967,4143.0
2020-10-19 13:20:00,174.8,175.04,174.66,174.69,10248.0,161.6151,161.837,161.4857,161.5134,10248.0
2020-10-19 13:25:00,174.68,174.73,174.45,174.56,9431.0,161.5042,161.5504,161.2915,161.3933,9431.0
2020-10-19 13:30:00,174.62,174.68,174.45,174.5,4943.0,161.4487,161.5042,161.2915,161.3378,4943.0
2020-10-19 13:35:00,174.37,174.5,174.37,174.45,5764.0,161.2176,161.3378,161.2176,161.2915,5764.0
2020-10-19 13:40:00,174.45,174.5,174.38,174.41,4311.0,161.2915,161.3378,161.2268,161.2546,4311.0
2020-10-19 13:45:00,174.41,174.41,173.85,174.01,10460.0,161.2546,161.2546,160.7368,160.8847,10460.0
2020-10-19 13:50:00,174.03,174.06,173.77,173.92,6908.0,160.9032,160.931,160.6628,160.8015,6908.0
2020-10-19 13:55:00,173.96,174.05,173.73,173.74,8087.0,160.8385,160.9217,160.6259,160.6351,8087.0
2020-10-19 14:00:00,173.76,173.76,173.38,173.5,5301.0,160.6536,160.6536,160.3023,160.4132,5301.0
2020-10-19 14:05:00,173.55,173.8,173.49,173.59,8461.0,160.4594,160.6906,160.404,160.4964,8461.0
2020-10-19 14:10:00,173.67,173.85,173.54,173.65,20999.0,160.5704,160.7368,160.4502,160.5519,20999.0
2020-10-19 14:15:00,173.65,173.86,173.65,173.79,8757.0,160.5519,160.7461,160.5519,160.6813,8757.0
2020-10-19 14:20:00,173.82,174.09,173.82,173.85,25969.0,160.7091,160.9587,160.7091,160.7368,25969.0
2020-10-19 14:25:00,173.83,174.13,173.71,173.84,22932.0,160.7183,160.9957,160.6074,160.7276,22932.0
2020-10-19 14:30:00,173.89,173.89,173.15,173.24,9200.0,160.7738,160.7738,160.0896,160.1728,9200.0
2020-10-19 14:35:00,173.2,173.2,172.95,173.09,4667.0,160.1358,160.1358,159.9047,160.0341,4667.0
2020-10-19 14:40:00,173.14,173.15,172.51,172.61,7431.0,160.0804,160.0896,159.4979,159.5903,7431.0
2020-10-19 14:45:00,172.54,172.78,172.3,172.46,10139.0,159.5256,159.7475,159.3037,159.4517,10139.0
2020-10-19 14:50:00,172.26,172.37,172.11,172.37,5705.0,159.2667,159.3684,159.1281,159.3684,5705.0
2020-10-19 14:55:00,172.34,172.48,171.72,171.84,12785.0,159.3407,159.4701,158.7675,158.8784,12785.0
2020-10-19 15:00:00,171.93,172.13,171.75,171.96,19856.0,158.9616,159.1465,158.7952,158.9894,19856.0
2020-10-19 15:05:00,171.86,171.96,171.64,171.96,16388.0,158.8969,158.9894,158.6935,158.9894,16388.0
2020-10-19 15:10:00,171.96,172.27,171.75,172.02,21555.0,158.9894,159.276,158.7952,159.0448,21555.0
2020-10-19 15:15:00,171.94,171.99,171.47,171.66,23569.0,158.9709,159.0171,158.5363,158.712,23569.0
2020-10-19 15:20:00,171.72,171.84,171.47,171.6,17654.0,158.7675,158.8784,158.5363,158.6565,17654.0
2020-10-19 15:25:00,171.67,172.06,171.43,172.05,21869.0,158.7212,159.0818,158.4993,159.0726,21869.0
2020-10-19 15:30:00,172.1,172.68,172.05,172.63,29783.0,159.1188,159.6551,159.0726,159.6088,29783.0
2020-10-19 15:35:00,172.63,172.92,172.6,172.76,22917.0,159.6088,159.877,159.5811,159.729,22917.0
2020-10-19 15:40:00,172.77,172.82,172.19,172.26,28855.0,159.7383,159.7845,159.202,159.2667,28855.0
2020-10-19 15:45:00,172.28,172.36,171.7,172.02,55049.0,159.2852,159.3592,158.749,159.0448,55049.0
2020-10-19 15:50:00,171.82,171.96,170.89,171.0,85135.0,158.8599,158.9894,158.0001,158.1018,85135.0
2020-10-19 15:55:00,171.05,171.7,170.66,171.45,143164.0,158.148,158.749,157.7874,158.5178,143164.0
2020-10-20 09:30:00,172.64,173.42,171.4,171.4,37613.0,159.6181,160.3392,158.4716,158.4716,37613.0
2020-10-20 09:35:00,171.59,172.05,171.07,171.68,17164.0,158.6473,159.0726,158.1665,158.7305,17164.0
2020-10-20 09:40:00,171.83,172.2,171.26,171.51,23243.0,158.8692,159.2113,158.3422,158.5733,23243.0
2020-10-20 09:45:00,171.51,171.59,170.89,171.09,19054.0,158.5733,158.6473,158.0001,158.185,19054.0
2020-10-20 09:50:00,171.06,171.56,170.95,171.47,8059.0,158.1573,158.6195,158.0555,158.5363,8059.0
2020-10-20 09:55:00,171.48,172.14,171.4,171.84,25341.0,158.5456,159.1558,158.4716,158.8784,25341.0
2020-10-20 10:00:00,171.9,172.03,171.59,171.73,18744.0,158.9339,159.0541,158.6473,158.7767,18744.0
2020-10-20 10:05:00,171.74,171.99,171.57,171.93,8579.0,158.786,159.0171,158.6288,158.9616,8579.0
2020-10-20 10:10:00,172.0,172.15,171.84,171.94,15847.0,159.0263,159.165,158.8784,158.9709,15847.0
2020-10-20 10:15:00,171.99,172.34,171.71,171.84,12900.0,159.0171,159.3407,158.7582,158.8784,12900.0
2020-10-20 10:20:00,171.85,172.18,171.66,171.99,18495.0,158.8877,159.1928,158.712,159.0171,18495.0
2020-10-20 10:25:00,172.06,172.29,171.95,172.15,14674.0,159.0818,159.2945,158.9801,159.165,14674.0
2020-10-20 10:30:00,172.19,172.24,171.81,171.81,14917.0,159.202,159.2482,158.8507,158.8507,14917.0
2020-10-20 10:35:00,171.69,172.14,171.69,171.97,14733.0,158.7397,159.1558,158.7397,158.9986,14733.0
2020-10-20 10:40:00,171.96,172.79,171.96,172.63,9754.0,158.9894,159.7568,158.9894,159.6088,9754.0
2020-10-20 10:45:00,172.55,172.66,172.27,172.41,13409.0,159.5349,159.6366,159.276,159.4054,13409.0
2020-10-20 10:50:00,172.5,172.81,172.31,172.74,13555.0,159.4886,159.7753,159.313,159.7105,13555.0
2020-10-20 10:55:00,172.76,172.8,172.36,172.36,10474.0,159.729,159.766,159.3592,159.3592,10474.0
2020-10-20 11:00:00,172.26,172.35,172.0,172.19,9141.0,159.2667,159.3499,159.0263,159.202,9141.0
2020-10-20 11:05:00,172.16,172.4,172.15,172.23,7031.0,159.1743,159.3962,159.165,159.239,7031.0
2020-10-20 11:10:00,172.21,172.43,172.21,172.34,7334.0,159.2205,159.4239,159.2205,159.3407,7334.0
2020-10-20 11:15:00,172.37,172.57,172.14,172.48,8708.0,159.3684,159.5534,159.1558,159.4701,8708.0
2020-10-20 11:20:00,172.53,172.68,172.29,172.65,9184.0,159.5164,159.6551,159.2945,159.6273,9184.0
2020-10-20 11:25:00,172.65,172.81,172.52,172.65,9676.0,159.6273,159.7753,159.5071,159.6273,9676.0
2020-10-20 11:30:00,172.75,172.79,172.42,172.72,4971.0,159.7198,159.7568,159.4147,159.692,4971.0
2020-10-20 11:35:00,172.73,172.84,172.64,172.75,6075.0,159.7013,159.803,159.6181,159.7198,6075.0
2020-10-20 11:40:00,172.75,172.82,172.68,172.75,6316.0,159.7198,159.7845,159.6551,159.7198,6316.0
2020-10-20 11:45:00,172.76,172.86,172.63,172.74,7047.0,159.729,159.8215,159.6088,159.7105,7047.0
2020-10-20 11:50:00,172.71,172.8,172.66,172.8,6309.0,159.6828,159.766,159.6366,159.766,6309.0
2020-10-20 11:55:00,172.78,172.86,172.66,172.84,8694.0,159.7475,159.8215,159.6366,159.803,8694.0
2020-10-20 12:00:00,172.87,172.94,172.82,172.92,7712.0,159.8307,159.8954,159.7845,159.877,7712.0
2020-10-20 12:05:00,172.96,173.12,172.76,172.81,8755.0,159.9139,160.0619,159.729,159.7753,8755.0
2020-10-20 12:10:00,172.81,172.92,172.79,172.87,4768.0,159.7753,159.877,159.7568,159.8307,4768.0
2020-10-20 12:15:00,172.87,172.96,172.69,172.73,6880.0,159.8307,159.9139,159.6643,159.7013,6880.0
2020-10-20 12:20:00,172.74,172.78,172.61,172.69,11277.0,159.7105,159.7475,159.5903,159.6643,11277.0
2020-10-20 12:25:00,172.7,172.83,172.68,172.74,4259.0,159.6735,159.7937,159.6551,159.7105,4259.0
2020-10-20 12:30:00,172.74,173.49,172.7,173.36,12929.0,159.7105,160.404,159.6735,160.2838,12929.0
2020-10-20 12:35:00,173.37,173.6,172.91,172.94,20362.0,160.293,160.5057,159.8677,159.8954,20362.0
2020-10-20 12:40:00,172.9,173.01,172.75,172.89,23247.0,159.8585,159.9602,159.7198,159.8492,23247.0
2020-10-20 12:45:00,172.94,172.96,172.7,172.73,7956.0,159.8954,159.9139,159.6735,159.7013,7956.0
2020-10-20 12:50:00,172.71,172.87,172.67,172.72,11978.0,159.6828,159.8307,159.6458,159.692,11978.0
2020-10-20 12:55:00,172.72,172.85,172.65,172.78,6080.0,159.692,159.8122,159.6273,159.7475,6080.0
2020-10-20 13:00:00,172.94,172.94,172.77,172.84,7293.0,159.8954,159.8954,159.7383,159.803,7293.0
2020-10-20 13:05:00,172.82,173.0,172.76,172.79,21512.0,159.7845,159.9509,159.729,159.7568,21512.0
2020-10-20 13:10:00,172.82,173.0,172.74,172.89,10059.0,159.7845,159.9509,159.7105,159.8492,10059.0
2020-10-20 13:15:00,172.91,173.0,172.77,172.96,20216.0,159.8677,159.9509,159.7383,159.9139,20216.0
2020-10-20 13:20:00,172.96,173.1,172.89,172.98,99745.0,159.9139,160.0434,159.8492,159.9324,99745.0
2020-10-20 13:25:00,172.94,173.35,172.94,173.08,39034.0,159.8954,160.2745,159.8954,160.0249,39034.0
2020-10-20 13:30:00,173.12,173.21,172.98,173.08,16459.0,160.0619,160.1451,159.9324,160.0249,16459.0
2020-10-20 13:35:00,173.08,173.19,173.0,173.07,13810.0,160.0249,160.1266,159.9509,160.0156,13810.0
2020-10-20 13:40:00,173.13,173.2,172.94,173.05,18692.0,160.0711,160.1358,159.8954,159.9971,18692.0
2020-10-20 13:45:00,172.96,173.12,172.91,172.95,11963.0,159.9139,160.0619,159.8677,159.9047,11963.0
2020-10-20 13:50:00,172.99,173.07,172.95,173.03,15429.0,159.9417,160.0156,159.9047,159.9787,15429.0
2020-10-20 13:55:00,173.03,173.11,172.66,172.82,17366.0,159.9787,160.0526,159.6366,159.7845,17366.0
2020-10-20 14:00:00,172.82,172.96,172.49,172.5,6612.0,159.7845,159.9139,159.4794,159.4886,6612.0
2020-10-20 14:05:00,172.54,172.57,172.15,172.56,16055.0,159.5256,159.5534,159.165,159.5441,16055.0
2020-10-20 14:10:00,172.55,172.55,172.3,172.45,6561.0,159.5349,159.5349,159.3037,159.4424,6561.0
2020-10-20 14:15:00,172.48,172.52,172.32,172.51,10015.0,159.4701,159.5071,159.3222,159.4979,10015.0
2020-10-20 14:20:00,172.53,172.53,172.07,172.22,6511.0,159.5164,159.5164,159.0911,159.2298,6511.0
2020-10-20 14:25:00,172.22,172.47,172.21,172.22,6985.0,159.2298,159.4609,159.2205,159.2298,6985.0
2020-10-20 14:30:00,172.28,172.55,172.24,172.46,8804.0,159.2852,159.5349,159.2482,159.4517,8804.0
2020-10-20 14:35:00,172.41,172.44,172.01,172.06,9446.0,159.4054,159.4332,159.0356,159.0818,9446.0
2020-10-20 14:40:00,172.06,172.4,172.06,172.33,16896.0,159.0818,159.3962,159.0818,159.3315,16896.0
2020-10-20 14:45:00,172.33,172.43,172.27,172.33,8822.0,159.3315,159.4239,159.276,159.3315,8822.0
2020-10-20 14:50:00,172.36,172.36,171.89,171.98,12419.0,159.3592,159.3592,158.9246,159.0079,12419.0
2020-10-20 14:55:00,172.02,172.12,171.81,171.85,9257.0,159.0448,159.1373,158.8507,158.8877,9257.0
2020-10-20 15:00:00,171.91,172.38,171.88,172.17,14905.0,158.9431,159.3777,158.9154,159.1835,14905.0
2020-10-20 15:05:00,172.17,172.32,171.86,172.09,24720.0,159.1835,159.3222,158.8969,159.1096,24720.0
2020-10-20 15:10:00,172.05,172.05,171.44,171.52,10789.0,159.0726,159.0726,158.5086,158.5826,10789.0
2020-10-20 15:15:00,171.47,171.65,171.23,171.63,11715.0,158.5363,158.7027,158.3144,158.6843,11715.0
2020-10-20 15:20:00,171.53,171.85,171.36,171.65,10679.0,158.5918,158.8877,158.4346,158.7027,10679.0
2020-10-20 15:25:00,171.69,171.96,171.58,171.96,10463.0,158.7397,158.9894,158.638,158.9894,10463.0
2020-10-20 15:30:00,172.06,172.06,171.39,171.8,19087.0,159.0818,159.0818,158.4624,158.8414,19087.0
2020-10-20 15:35:00,171.8,171.84,170.97,171.3,46502.0,158.8414,158.8784,158.074,158.3791,46502.0
2020-10-20 15:40:00,171.4,172.0,171.32,171.64,34812.0,158.4716,159.0263,158.3976,158.6935,34812.0
2020-10-20 15:45:00,171.63,172.09,171.37,171.56,55898.0,158.6843,159.1096,158.4439,158.6195,55898.0
2020-10-20 15:50:00,171.46,171.58,170.87,171.24,57143.0,158.5271,158.638,157.9816,158.3237,57143.0
2020-10-20 15:55:00,171.2,171.36,170.95,171.05,118981.0,158.2867,158.4346,158.0555,158.148,118981.0
2020-10-21 09:30:00,170.91,170.91,169.25,170.38,27089.0,158.0186,158.0186,156.4838,157.5285,27089.0
2020-10-21 09:35:00,170.16,170.74,169.47,169.47,23675.0,157.3251,157.8614,156.6872,156.6872,23675.0
2020-10-21 09:40:00,169.44,170.96,169.44,170.95,29078.0,156.6594,158.0648,156.6594,158.0555,29078.0
2020-10-21 09:45:00,170.95,171.09,170.57,170.78,44287.0,158.0555,158.185,157.7042,157.8984,44287.0
2020-10-21 09:50:00,170.78,171.72,170.78,171.29,14653.0,157.8984,158.7675,157.8984,158.3699,14653.0
2020-10-21 09:55:00,171.35,172.12,171.16,171.99,17349.0,158.4254,159.1373,158.2497,159.0171,17349.0
2020-10-21 10:00:00,171.99,172.17,171.68,171.83,8144.0,159.0171,159.1835,158.7305,158.8692,8144.0
2020-10-21 10:05:00,171.95,172.51,171.94,172.27,23531.0,158.9801,159.4979,158.9709,159.276,23531.0
2020-10-21 10:10:00,172.29,172.52,171.91,172.1,18983.0,159.2945,159.5071,158.9431,159.1188,18983.0
2020-10-21 10:15:00,172.18,172.68,172.16,172.42,12863.0,159.1928,159.6551,159.1743,159.4147,12863.0
2020-10-21 10:20:00,172.52,172.67,172.32,172.4,19789.0,159.5071,159.6458,159.3222,159.3962,19789.0
2020-10-21 10:25:00,172.38,172.87,172.34,172.38,20371.0,159.3777,159.8307,159.3407,159.3777,20371.0
2020-10-21 10:30:00,172.37,172.9,172.35,172.74,13015.0,159.3684,159.8585,159.3499,159.7105,13015.0
2020-10-21 10:35:00,172.74,173.03,172.62,172.62,22089.0,159.7105,159.9787,159.5996,159.5996,22089.0
2020-10-21 10:40:00,172.52,173.09,172.51,173.06,15857.0,159.5071,160.0341,159.4979,160.0064,15857.0
2020-10-21 10:45:00,173.22,173.4,173.1,173.17,9955.0,160.1543,160.3207,160.0434,160.1081,9955.0
2020-10-21 10:50:00,173.09,173.28,172.89,173.2,7029.0,160.0341,160.2098,159.8492,160.1358,7029.0
2020-10-21 10:55:00,173.13,173.48,172.95,173.22,11101.0,160.0711,160.3947,159.9047,160.1543,11101.0
2020-10-21 11:00:00,173.25,173.48,173.15,173.34,5663.0,160.1821,160.3947,160.0896,160.2653,5663.0
2020-10-21 11:05:00,173.36,173.43,173.06,173.31,13253.0,160.2838,160.3485,160.0064,160.2375,13253.0
2020-10-21 11:10:00,173.41,173.41,173.12,173.12,9388.0,160.33,160.33,160.0619,160.0619,9388.0
2020-10-21 11:15:00,173.09,173.25,172.95,173.17,6933.0,160.0341,160.1821,159.9047,160.1081,6933.0
2020-10-21 11:20:00,173.22,173.38,173.01,173.27,6295.0,160.1543,160.3023,159.9602,160.2006,6295.0
2020-10-21 11:25:00,173.17,173.75,172.98,173.71,14080.0,160.1081,160.6443,159.9324,160.6074,14080.0
2020-10-21 11:30:00,173.73,174.38,173.73,174.13,64882.0,160.6259,161.2268,160.6259,160.9957,64882.0
2020-10-21 11:35:00,174.05,174.47,174.02,174.25,10578.0,160.9217,161.31,160.894,161.1066,10578.0
2020-10-21 11:40:00,174.23,174.71,174.23,174.71,7357.0,161.0881,161.5319,161.0881,161.5319,7357.0
2020-10-21 11:45:00,174.59,175.0,174.59,174.7,9023.0,161.421,161.8001,161.421,161.5227,9023.0
2020-10-21 11:50:00,174.7,175.0,174.7,174.87,7796.0,161.5227,161.8001,161.5227,161.6799,7796.0
2020-10-21 11:55:00,174.94,175.14,174.54,174.78,9385.0,161.7446,161.9295,161.3748,161.5967,9385.0
2020-10-21 12:00:00,174.51,174.75,174.48,174.71,6801.0,161.347,161.5689,161.3193,161.5319,6801.0
2020-10-21 12:05:00,174.68,174.95,174.65,174.95,7749.0,161.5042,161.7538,161.4765,161.7538,7749.0
2020-10-21 12:10:00,174.85,175.08,174.65,174.99,31095.0,161.6614,161.874,161.4765,161.7908,31095.0
2020-10-21 12:15:00,174.93,175.09,174.75,174.85,10294.0,161.7353,161.8833,161.5689,161.6614,10294.0
2020-10-21 12:20:00,174.87,175.55,174.87,175.39,15203.0,161.6799,162.3086,161.6799,162.1606,15203.0
2020-10-21 12:25:00,175.49,175.49,175.22,175.47,26281.0,162.2531,162.2531,162.0035,162.2346,26281.0
2020-10-21 12:30:00,175.41,175.5,175.16,175.3,10326.0,162.1791,162.2623,161.948,162.0774,10326.0
2020-10-21 12:35:00,175.29,175.6,175.22,175.56,10075.0,162.0682,162.3548,162.0035,162.3178,10075.0
2020-10-21 12:40:00,175.56,175.56,175.31,175.42,6056.0,162.3178,162.3178,162.0867,162.1884,6056.0
2020-10-21 12:45:00,175.46,175.54,175.1,175.1,10835.0,162.2254,162.2993,161.8925,161.8925,10835.0
2020-10-21 12:50:00,175.16,175.41,175.09,175.12,4500.0,161.948,162.1791,161.8833,161.911,4500.0
2020-10-21 12:55:00,175.16,175.26,174.96,175.09,10180.0,161.948,162.0405,161.7631,161.8833,10180.0
2020-10-21 13:00:00,175.13,175.42,175.0,175.42,6087.0,161.9203,162.1884,161.8001,162.1884,6087.0
2020-10-21 13:05:00,175.34,175.34,175.07,175.19,6550.0,162.1144,162.1144,161.8648,161.9757,6550.0
2020-10-21 13:10:00,175.16,175.24,174.78,174.9,10944.0,161.948,162.022,161.5967,161.7076,10944.0
2020-10-21 13:15:00,174.83,175.47,174.83,175.31,3918.0,161.6429,162.2346,161.6429,162.0867,3918.0
2020-10-21 13:20:00,175.24,175.33,175.15,175.32,3400.0,162.022,162.1052,161.9387,162.0959,3400.0
2020-10-21 13:25:00,175.3,175.44,175.2,175.32,7120.0,162.0774,162.2069,161.985,162.0959,7120.0
2020-10-21 13:30:00,175.31,175.39,175.18,175.29,8800.0,162.0867,162.1606,161.9665,162.0682,8800.0
2020-10-21 13:35:00,175.28,175.33,175.09,175.16,9780.0,162.0589,162.1052,161.8833,161.948,9780.0
2020-10-21 13:40:00,175.19,175.31,175.15,175.25,10503.0,161.9757,162.0867,161.9387,162.0312,10503.0
2020-10-21 13:45:00,175.21,175.36,175.19,175.33,7048.0,161.9942,162.1329,161.9757,162.1052,7048.0
2020-10-21 13:50:00,175.37,175.6,175.23,175.39,10544.0,162.1422,162.3548,162.0127,162.1606,10544.0
2020-10-21 13:55:00,175.39,175.53,175.14,175.45,11997.0,162.1606,162.2901,161.9295,162.2161,11997.0
2020-10-21 14:00:00,175.47,175.65,175.27,175.41,14114.0,162.2346,162.401,162.0497,162.1791,14114.0
2020-10-21 14:05:00,175.46,175.73,175.17,175.25,30032.0,162.2254,162.475,161.9572,162.0312,30032.0
2020-10-21 14:10:00,175.25,175.75,175.19,175.67,5588.0,162.0312,162.4935,161.9757,162.4195,5588.0
2020-10-21 14:15:00,175.71,175.89,175.49,175.69,6534.0,162.4565,162.6229,162.2531,162.438,6534.0
2020-10-21 14:20:00,175.68,175.74,175.44,175.61,8479.0,162.4288,162.4842,162.2069,162.3641,8479.0
2020-10-21 14:25:00,175.62,175.89,175.51,175.75,11974.0,162.3733,162.6229,162.2716,162.4935,11974.0
2020-10-21 14:30:00,175.69,175.78,175.54,175.61,13614.0,162.438,162.5212,162.2993,162.3641,13614.0
2020-10-21 14:35:00,175.61,175.7,175.49,175.56,14320.0,162.3641,162.4473,162.2531,162.3178,14320.0
2020-10-21 14:40:00,175.56,175.76,175.54,175.69,24155.0,162.3178,162.5027,162.2993,162.438,24155.0
2020-10-21 14:45:00,175.69,176.14,175.59,176.0,15765.0,162.438,162.8541,162.3456,162.7246,15765.0
2020-10-21 14:50:00,175.96,176.11,175.86,175.96,5969.0,162.6877,162.8263,162.5952,162.6877,5969.0
2020-10-21 14:55:00,175.99,176.08,175.8,176.0,6116.0,162.7154,162.7986,162.5397,162.7246,6116.0
2020-10-21 15:00:00,176.02,176.11,175.73,175.81,8802.0,162.7431,162.8263,162.475,162.549,8802.0
2020-10-21 15:05:00,175.81,175.92,175.65,175.7,12893.0,162.549,162.6507,162.401,162.4473,12893.0
2020-10-21 15:10:00,175.74,175.83,175.61,175.61,6905.0,162.4842,162.5675,162.3641,162.3641,6905.0
2020-10-21 15:15:00,175.61,175.78,175.3,175.72,10577.0,162.3641,162.5212,162.0774,162.4658,10577.0
2020-10-21 15:20:00,175.76,175.9,175.71,175.87,9977.0,162.5027,162.6322,162.4565,162.6044,9977.0
2020-10-21 15:25:00,175.79,175.98,175.76,175.86,11613.0,162.5305,162.7061,162.5027,162.5952,11613.0
2020-10-21 15:30:00,175.86,175.95,175.43,175.54,12902.0,162.5952,162.6784,162.1976,162.2993,12902.0
2020-10-21 15:35:00,175.54,175.72,175.41,175.42,18444.0,162.2993,162.4658,162.1791,162.1884,18444.0
2020-10-21 15:40:00,175.38,175.5,175.05,175.05,19280.0,162.1514,162.2623,161.8463,161.8463,19280.0
2020-10-21 15:45:00,175.01,175.1,174.63,174.69,25314.0,161.8093,161.8925,161.458,161.5134,25314.0
2020-10-21 15:50:00,174.61,175.09,174.56,174.98,28457.0,161.4395,161.8833,161.3933,161.7816,28457.0
2020-10-21 15:55:00,175.02,175.1,174.44,174.44,50378.0,161.8186,161.8925,161.2823,161.2823,50378.0
2020-10-22 09:30:00,174.98,177.2,174.75,177.14,28568.0,161.7816,163.8341,161.5689,163.7786,28568.0
2020-10-22 09:35:00,176.91,177.2,176.04,176.81,12217.0,163.566,163.8341,162.7616,163.4735,12217.0
2020-10-22 09:40:00,176.91,178.0,176.81,178.0,11518.0,163.566,164.5738,163.4735,164.5738,11518.0
2020-10-22 09:45:00,178.15,178.45,177.68,178.25,10103.0,164.7125,164.9898,164.2779,164.8049,10103.0
2020-10-22 09:50:00,178.12,178.39,177.77,178.03,13179.0,164.6847,164.9344,164.3611,164.6015,13179.0
2020-10-22 09:55:00,178.02,178.09,177.01,177.01,12191.0,164.5923,164.657,163.6585,163.6585,12191.0
2020-10-22 10:00:00,177.01,177.46,176.91,177.1,10833.0,163.6585,164.0745,163.566,163.7417,10833.0
2020-10-22 10:05:00,177.15,177.25,176.79,176.8,7081.0,163.7879,163.8803,163.455,163.4643,7081.0
2020-10-22 10:10:00,176.89,177.34,176.75,177.02,10685.0,163.5475,163.9636,163.4181,163.6677,10685.0
2020-10-22 10:15:00,177.16,177.22,176.55,176.74,11005.0,163.7971,163.8526,163.2331,163.4088,11005.0
2020-10-22 10:20:00,176.7,176.91,176.51,176.61,24758.0,163.3718,163.566,163.1962,163.2886,24758.0
2020-10-22 10:25:00,176.66,177.05,176.59,176.67,16158.0,163.3349,163.6954,163.2701,163.3441,16158.0
2020-10-22 10:30:00,176.67,176.84,176.31,176.31,12613.0,163.3441,163.5013,163.0113,163.0113,12613.0
2020-10-22 10:35:00,176.31,176.73,176.31,176.47,5712.0,163.0113,163.3996,163.0113,163.1592,5712.0
2020-10-22 10:40:00,176.22,176.24,175.66,175.66,7058.0,162.928,162.9465,162.4103,162.4103,7058.0
2020-10-22 10:45:00,175.78,176.24,175.67,176.15,5785.0,162.5212,162.9465,162.4195,162.8633,5785.0
2020-10-22 10:50:00,176.19,176.97,176.14,176.89,8843.0,162.9003,163.6215,162.8541,163.5475,8843.0
2020-10-22 10:55:00,177.0,177.64,176.99,177.64,9344.0,163.6492,164.2409,163.64,164.2409,9344.0
2020-10-22 11:00:00,177.64,177.85,177.12,177.12,9179.0,164.2409,164.4351,163.7602,163.7602,9179.0
2020-10-22 11:05:00,177.23,177.8,177.23,177.57,9885.0,163.8619,164.3889,163.8619,164.1762,9885.0
2020-10-22 11:10:00,177.59,177.91,177.41,177.91,5168.0,164.1947,164.4906,164.0283,164.4906,5168.0
2020-10-22 11:15:00,177.86,178.07,177.79,177.83,8588.0,164.4443,164.6385,164.3796,164.4166,8588.0
2020-10-22 11:20:00,177.86,177.96,177.78,177.92,10935.0,164.4443,164.5368,164.3704,164.4998,10935.0
2020-10-22 11:25:00,177.89,178.11,177.8,177.91,18894.0,164.4721,164.6755,164.3889,164.4906,18894.0
2020-10-22 11:30:00,177.93,178.02,177.78,177.97,10165.0,164.5091,164.5923,164.3704,164.546,10165.0
2020-10-22 11:35:00,177.97,178.22,177.85,178.12,10521.0,164.546,164.7772,164.4351,164.6847,10521.0
2020-10-22 11:40:00,178.13,178.18,177.81,177.91,7613.0,164.694,164.7402,164.3981,164.4906,7613.0
2020-10-22 11:45:00,177.88,178.0,177.76,177.79,6345.0,164.4628,164.5738,164.3519,164.3796,6345.0
2020-10-22 11:50:00,177.77,177.84,177.5,177.65,4139.0,164.3611,164.4258,164.1115,164.2502,4139.0
2020-10-22 11:55:00,177.58,177.58,176.97,176.97,3604.0,164.1855,164.1855,163.6215,163.6215,3604.0
2020-10-22 12:00:00,177.07,177.16,176.91,176.96,9860.0,163.7139,163.7971,163.566,163.6122,9860.0
2020-10-22 12:05:00,176.96,177.28,176.92,177.28,11962.0,163.6122,163.9081,163.5752,163.9081,11962.0
2020-10-22 12:10:00,177.28,177.68,177.28,177.41,6905.0,163.9081,164.2779,163.9081,164.0283,6905.0
2020-10-22 12:15:00,177.47,177.62,177.36,177.59,4604.0,164.0838,164.2224,163.9821,164.1947,4604.0
2020-10-22 12:20:00,177.66,177.95,177.66,177.92,8113.0,164.2594,164.5276,164.2594,164.4998,8113.0
2020-10-22 12:25:00,177.86,178.06,177.65,178.06,2658.0,164.4443,164.6293,164.2502,164.6293,2658.0
2020-10-22 12:30:00,178.05,178.07,177.75,177.78,6004.0,164.62,164.6385,164.3426,164.3704,6004.0
2020-10-22 12:35:00,177.86,178.21,177.86,178.12,4991.0,164.4443,164.7679,164.4443,164.6847,4991.0
2020-10-22 12:40:00,178.03,178.08,177.66,177.99,5293.0,164.6015,164.6477,164.2594,164.5645,5293.0
2020-10-22 12:45:00,177.88,178.06,177.88,178.02,3935.0,164.4628,164.6293,164.4628,164.5923,3935.0
2020-10-22 12:50:00,178.03,178.3,178.02,178.22,4380.0,164.6015,164.8512,164.5923,164.7772,4380.0
2020-10-22 12:55:00,178.28,178.45,178.26,178.3,2468.0,164.8327,164.9898,164.8142,164.8512,2468.0
2020-10-22 13:00:00,178.34,178.55,178.26,178.44,4774.0,164.8881,165.0823,164.8142,164.9806,4774.0
2020-10-22 13:05:00,178.47,178.73,178.36,178.62,5097.0,165.0083,165.2487,164.9066,165.147,5097.0
2020-10-22 13:10:00,178.67,178.93,178.57,178.89,9034.0,165.1932,165.4336,165.1008,165.3966,9034.0
2020-10-22 13:15:00,178.86,178.95,178.7,178.94,6924.0,165.3689,165.4521,165.221,165.4429,6924.0
2020-10-22 13:20:00,178.93,179.22,178.82,179.03,14038.0,165.4336,165.7018,165.3319,165.5261,14038.0
2020-10-22 13:25:00,179.07,179.13,178.88,178.94,14157.0,165.5631,165.6185,165.3874,165.4429,14157.0
2020-10-22 13:30:00,178.95,179.08,178.88,178.88,6647.0,165.4521,165.5723,165.3874,165.3874,6647.0
2020-10-22 13:35:00,178.91,179.06,178.89,178.94,4587.0,165.4151,165.5538,165.3966,165.4429,4587.0
2020-10-22 13:40:00,178.98,179.05,178.8,179.0,12995.0,165.4799,165.5446,165.3134,165.4984,12995.0
2020-10-22 13:45:00,178.98,179.2,178.98,179.17,3840.0,165.4799,165.6833,165.4799,165.6555,3840.0
2020-10-22 13:50:00,179.25,179.49,179.15,179.39,7251.0,165.7295,165.9514,165.637,165.8589,7251.0
2020-10-22 13:55:00,179.44,179.78,179.34,179.76,5947.0,165.9052,166.2195,165.8127,166.201,5947.0
2020-10-22 14:00:00,179.74,179.79,179.34,179.44,7389.0,166.1825,166.2288,165.8127,165.9052,7389.0
2020-10-22 14:05:00,179.35,179.58,179.27,179.37,7188.0,165.822,166.0346,165.748,165.8404,7188.0
2020-10-22 14:10:00,179.43,179.67,179.35,179.65,9702.0,165.8959,166.1178,165.822,166.0993,9702.0
2020-10-22 14:15:00,179.63,179.9,179.6,179.73,11102.0,166.0808,166.3305,166.0531,166.1733,11102.0
2020-10-22 14:20:00,179.72,179.95,179.71,179.94,5494.0,166.164,166.3767,166.1548,166.3674,5494.0
2020-10-22 14:25:00,179.94,179.94,179.63,179.75,4121.0,166.3674,166.3674,166.0808,166.1918,4121.0
2020-10-22 14:30:00,179.8,179.81,179.66,179.68,6124.0,166.238,166.2473,166.1086,166.1271,6124.0
2020-10-22 14:35:00,179.69,179.8,179.6,179.69,6466.0,166.1363,166.238,166.0531,166.1363,6466.0
2020-10-22 14:40:00,179.75,179.87,179.7,179.75,11006.0,166.1918,166.3027,166.1456,166.1918,11006.0
2020-10-22 14:45:00,179.77,179.77,179.64,179.65,6760.0,166.2103,166.2103,166.0901,166.0993,6760.0
2020-10-22 14:50:00,179.67,179.77,179.64,179.67,9758.0,166.1178,166.2103,166.0901,166.1178,9758.0
2020-10-22 14:55:00,179.65,179.86,179.6,179.67,13014.0,166.0993,166.2935,166.0531,166.1178,13014.0
2020-10-22 15:00:00,179.71,179.71,179.44,179.65,12748.0,166.1548,166.1548,165.9052,166.0993,12748.0
2020-10-22 15:05:00,179.68,179.68,179.31,179.6,7510.0,166.1271,166.1271,165.785,166.0531,7510.0
2020-10-22 15:10:00,179.63,179.8,179.58,179.77,9575.0,166.0808,166.238,166.0346,166.2103,9575.0
2020-10-22 15:15:00,179.77,179.85,179.7,179.74,6728.0,166.2103,166.2842,166.1456,166.1825,6728.0
2020-10-22 15:20:00,179.77,179.77,179.52,179.66,13556.0,166.2103,166.2103,165.9791,166.1086,13556.0
2020-10-22 15:25:00,179.68,179.77,179.59,179.73,12309.0,166.1271,166.2103,166.0438,166.1733,12309.0
2020-10-22 15:30:00,179.7,179.82,179.6,179.73,24488.0,166.1456,166.2565,166.0531,166.1733,24488.0
2020-10-22 15:35:00,179.76,179.84,179.57,179.64,19137.0,166.201,166.275,166.0254,166.0901,19137.0
2020-10-22 15:40:00,179.67,179.74,179.61,179.69,20720.0,166.1178,166.1825,166.0623,166.1363,20720.0
2020-10-22 15:45:00,179.66,179.85,179.63,179.69,23427.0,166.1086,166.2842,166.0808,166.1363,23427.0
2020-10-22 15:50:00,179.7,179.73,179.04,179.39,30758.0,166.1456,166.1733,165.5353,165.8589,30758.0
2020-10-22 15:55:00,179.49,179.51,179.06,179.33,71915.0,165.9514,165.9699,165.5538,165.8035,71915.0
2020-10-23 09:30:00,180.42,181.77,180.0,181.76,20603.0,166.8112,168.0594,166.4229,168.0502,20603.0
2020-10-23 09:35:00,181.81,182.87,181.76,182.77,12075.0,168.0964,169.0764,168.0502,168.984,12075.0
2020-10-23 09:40:00,182.73,183.43,182.64,183.27,17756.0,168.947,169.5942,168.8638,169.4463,17756.0
2020-10-23 09:45:00,183.25,183.56,182.81,182.81,25316.0,169.4278,169.7144,169.021,169.021,25316.0
2020-10-23 09:50:00,182.79,183.54,182.68,183.41,36532.0,169.0025,169.6959,168.9008,169.5757,36532.0
2020-10-23 09:55:00,183.4,183.86,182.93,183.04,24157.0,169.5665,169.9918,169.1319,169.2336,24157.0
2020-10-23 10:00:00,182.95,183.38,182.68,183.18,19918.0,169.1504,169.548,168.9008,169.3631,19918.0
2020-10-23 10:05:00,183.12,183.19,182.8,183.12,12593.0,169.3076,169.3723,169.0117,169.3076,12593.0
2020-10-23 10:10:00,183.13,183.48,183.01,183.4,16796.0,169.3168,169.6404,169.2059,169.5665,16796.0
2020-10-23 10:15:00,183.43,183.45,182.66,182.8,14579.0,169.5942,169.6127,168.8823,169.0117,14579.0
2020-10-23 10:20:00,182.8,183.12,182.25,182.27,10943.0,169.0117,169.3076,168.5032,168.5217,10943.0
2020-10-23 10:25:00,182.25,182.79,182.25,182.56,6146.0,168.5032,169.0025,168.5032,168.7898,6146.0
2020-10-23 10:30:00,182.49,182.66,182.27,182.53,10970.0,168.7251,168.8823,168.5217,168.7621,10970.0
2020-10-23 10:35:00,182.53,182.94,182.52,182.82,21806.0,168.7621,169.1412,168.7528,169.0302,21806.0
2020-10-23 10:40:00,182.8,183.39,182.54,183.39,16382.0,169.0117,169.5572,168.7713,169.5572,16382.0
2020-10-23 10:45:00,183.35,183.48,183.18,183.39,9477.0,169.5202,169.6404,169.3631,169.5572,9477.0
2020-10-23 10:50:00,183.42,183.54,183.06,183.06,16688.0,169.585,169.6959,169.2521,169.2521,16688.0
2020-10-23 10:55:00,183.04,183.25,182.77,183.16,20949.0,169.2336,169.4278,168.984,169.3446,20949.0
2020-10-23 11:00:00,183.17,183.51,183.15,183.51,19514.0,169.3538,169.6682,169.3353,169.6682,19514.0
2020-10-23 11:05:00,183.46,183.68,183.36,183.52,18790.0,169.6219,169.8253,169.5295,169.6774,18790.0
2020-10-23 11:10:00,183.52,183.64,183.43,183.56,7581.0,169.6774,169.7884,169.5942,169.7144,7581.0
2020-10-23 11:15:00,183.56,183.81,183.55,183.64,10776.0,169.7144,169.9455,169.7052,169.7884,10776.0
2020-10-23 11:20:00,183.71,183.71,182.9,182.9,7983.0,169.8531,169.8531,169.1042,169.1042,7983.0
2020-10-23 11:25:00,182.96,183.34,182.87,183.07,7983.0,169.1597,169.511,169.0764,169.2614,7983.0
2020-10-23 11:30:00,183.03,183.26,182.95,183.26,13830.0,169.2244,169.437,169.1504,169.437,13830.0
2020-10-23 11:35:00,183.28,183.29,182.93,182.99,6575.0,169.4555,169.4648,169.1319,169.1874,6575.0
2020-10-23 11:40:00,182.98,183.29,182.8,183.25,10104.0,169.1781,169.4648,169.0117,169.4278,10104.0
2020-10-23 11:45:00,183.26,183.27,182.88,183.15,9711.0,169.437,169.4463,169.0857,169.3353,9711.0
2020-10-23 11:50:00,183.09,183.28,182.98,183.16,10366.0,169.2798,169.4555,169.1781,169.3446,10366.0
2020-10-23 11:55:00,183.11,183.32,183.11,183.32,6307.0,169.2983,169.4925,169.2983,169.4925,6307.0
2020-10-23 12:00:00,183.32,183.43,183.2,183.21,12668.0,169.4925,169.5942,169.3816,169.3908,12668.0
2020-10-23 12:05:00,183.22,183.4,183.18,183.27,8918.0,169.4,169.5665,169.3631,169.4463,8918.0
2020-10-23 12:10:00,183.24,183.33,183.11,183.24,13555.0,169.4185,169.5017,169.2983,169.4185,13555.0
2020-10-23 12:15:00,183.23,183.27,182.7,182.88,23144.0,169.4093,169.4463,168.9193,169.0857,23144.0
2020-10-23 12:20:00,182.86,182.93,182.57,182.82,13159.0,169.0672,169.1319,168.7991,169.0302,13159.0
2020-10-23 12:25:00,182.82,183.13,182.75,183.13,6637.0,169.0302,169.3168,168.9655,169.3168,6637.0
2020-10-23 12:30:00,183.13,183.16,182.88,183.06,6004.0,169.3168,169.3446,169.0857,169.2521,6004.0
2020-10-23 12:35:00,183.17,183.17,182.93,182.97,10399.0,169.3538,169.3538,169.1319,169.1689,10399.0
2020-10-23 12:40:00,183.0,183.16,182.95,183.16,4748.0,169.1966,169.3446,169.1504,169.3446,4748.0
2020-10-23 12:45:00,183.12,183.14,183.01,183.08,6551.0,169.3076,169.3261,169.2059,169.2706,6551.0
2020-10-23 12:50:00,183.12,183.2,182.92,183.0,8126.0,169.3076,169.3816,169.1227,169.1966,8126.0
2020-10-23 12:55:00,183.01,183.04,182.76,182.76,8855.0,169.2059,169.2336,168.9747,168.9747,8855.0
2020-10-23 13:00:00,182.71,182.95,182.5,182.95,11466.0,168.9285,169.1504,168.7344,169.1504,11466.0
2020-10-23 13:05:00,182.84,183.0,182.72,182.94,6778.0,169.0487,169.1966,168.9378,169.1412,6778.0
2020-10-23 13:10:00,182.9,182.99,182.8,182.85,4200.0,169.1042,169.1874,169.0117,169.058,4200.0
2020-10-23 13:15:00,182.82,183.03,182.79,182.97,6771.0,169.0302,169.2244,169.0025,169.1689,6771.0
2020-10-23 13:20:00,182.93,183.12,182.85,183.11,7975.0,169.1319,169.3076,169.058,169.2983,7975.0
2020-10-23 13:25:00,183.14,183.26,183.1,183.23,5789.0,169.3261,169.437,169.2891,169.4093,5789.0
2020-10-23 13:30:00,183.3,183.78,183.29,183.65,9523.0,169.474,169.9178,169.4648,169.7976,9523.0
2020-10-23 13:35:00,183.69,183.69,183.46,183.52,4900.0,169.8346,169.8346,169.6219,169.6774,4900.0
2020-10-23 13:40:00,183.46,183.56,183.42,183.51,4328.0,169.6219,169.7144,169.585,169.6682,4328.0
2020-10-23 13:45:00,183.57,183.66,183.35,183.35,3800.0,169.7236,169.8069,169.5202,169.5202,3800.0
2020-10-23 13:50:00,183.4,183.42,183.15,183.15,7652.0,169.5665,169.585,169.3353,169.3353,7652.0
2020-10-23 13:55:00,183.2,183.51,183.19,183.51,5929.0,169.3816,169.6682,169.3723,169.6682,5929.0
2020-10-23 14:00:00,183.49,183.49,183.18,183.31,4780.0,169.6497,169.6497,169.3631,169.4833,4780.0
2020-10-23 14:05:00,183.35,183.65,183.33,183.38,6379.0,169.5202,169.7976,169.5017,169.548,6379.0
2020-10-23 14:10:00,183.37,183.49,183.35,183.41,6174.0,169.5387,169.6497,169.5202,169.5757,6174.0
2020-10-23 14:15:00,183.41,183.52,183.34,183.36,8240.0,169.5757,169.6774,169.511,169.5295,8240.0
2020-10-23 14:20:00,183.36,183.36,183.03,183.03,9694.0,169.5295,169.5295,169.2244,169.2244,9694.0
2020-10-23 14:25:00,183.03,183.29,183.0,183.29,28938.0,169.2244,169.4648,169.1966,169.4648,28938.0
2020-10-23 14:30:00,183.29,183.46,183.2,183.42,2881.0,169.4648,169.6219,169.3816,169.585,2881.0
2020-10-23 14:35:00,183.45,183.48,183.22,183.22,6903.0,169.6127,169.6404,169.4,169.4,6903.0
2020-10-23 14:40:00,183.29,183.29,183.03,183.03,3700.0,169.4648,169.4648,169.2244,169.2244,3700.0
2020-10-23 14:45:00,183.05,183.32,183.05,183.31,4797.0,169.2429,169.4925,169.2429,169.4833,4797.0
2020-10-23 14:50:00,183.26,183.44,183.26,183.38,7401.0,169.437,169.6034,169.437,169.548,7401.0
2020-10-23 14:55:00,183.41,183.48,183.35,183.42,6454.0,169.5757,169.6404,169.5202,169.585,6454.0
2020-10-23 15:00:00,183.49,183.71,183.46,183.71,13262.0,169.6497,169.8531,169.6219,169.8531,13262.0
2020-10-23 15:05:00,183.74,183.81,183.65,183.78,15826.0,169.8808,169.9455,169.7976,169.9178,15826.0
2020-10-23 15:10:00,183.78,184.24,183.74,184.19,18419.0,169.9178,170.3431,169.8808,170.2969,18419.0
2020-10-23 15:15:00,184.2,184.29,184.09,184.22,17139.0,170.3061,170.3893,170.2044,170.3246,17139.0
2020-10-23 15:20:00,184.19,184.26,184.12,184.14,13513.0,170.2969,170.3616,170.2322,170.2506,13513.0
2020-10-23 15:25:00,184.15,184.3,184.07,184.15,16407.0,170.2599,170.3986,170.1859,170.2599,16407.0
2020-10-23 15:30:00,184.16,184.22,183.96,184.01,18506.0,170.2691,170.3246,170.0842,170.1305,18506.0
2020-10-23 15:35:00,183.98,184.29,183.98,184.23,19312.0,170.1027,170.3893,170.1027,170.3339,19312.0
2020-10-23 15:40:00,184.23,184.24,184.07,184.12,20667.0,170.3339,170.3431,170.1859,170.2322,20667.0
2020-10-23 15:45:00,184.13,184.7,184.1,184.58,36073.0,170.2414,170.7684,170.2137,170.6575,36073.0
2020-10-23 15:50:00,184.58,184.58,184.15,184.45,52485.0,170.6575,170.6575,170.2599,170.5373,52485.0
2020-10-23 15:55:00,184.43,184.63,184.29,184.49,61377.0,170.5188,170.7037,170.3893,170.5742,61377.0
2020-10-26 09:30:00,182.71,182.79,181.73,181.74,18101.0,168.9285,169.0025,168.0224,168.0317,18101.0
2020-10-26 09:35:00,181.64,182.03,181.42,181.75,13286.0,167.9392,168.2998,167.7358,168.0409,13286.0
2020-10-26 09:40:00,181.71,182.71,181.32,182.55,26114.0,168.0039,168.9285,167.6434,168.7806,26114.0
2020-10-26 09:45:00,182.57,183.05,182.18,182.97,29185.0,168.7991,169.2429,168.4385,169.1689,29185.0
2020-10-26 09:50:00,182.75,182.75,182.03,182.49,17246.0,168.9655,168.9655,168.2998,168.7251,17246.0
2020-10-26 09:55:00,182.46,183.08,182.3,183.02,8830.0,168.6974,169.2706,168.5494,169.2151,8830.0
2020-10-26 10:00:00,183.15,183.15,182.28,182.38,17245.0,169.3353,169.3353,168.5309,168.6234,17245.0
2020-10-26 10:05:00,182.43,182.82,182.28,182.79,20104.0,168.6696,169.0302,168.5309,169.0025,20104.0
2020-10-26 10:10:00,182.91,183.64,182.91,183.39,9022.0,169.1134,169.7884,169.1134,169.5572,9022.0
2020-10-26 10:15:00,183.4,183.53,183.11,183.18,6020.0,169.5665,169.6867,169.2983,169.3631,6020.0
2020-10-26 10:20:00,183.25,183.92,183.25,183.8,13541.0,169.4278,170.0472,169.4278,169.9363,13541.0
2020-10-26 10:25:00,183.8,184.11,183.49,183.49,6399.0,169.9363,170.2229,169.6497,169.6497,6399.0
2020-10-26 10:30:00,183.33,183.43,182.61,182.79,16055.0,169.5017,169.5942,168.8361,169.0025,16055.0
2020-10-26 10:35:00,182.8,182.92,182.57,182.85,11837.0,169.0117,169.1227,168.7991,169.058,11837.0
2020-10-26 10:40:00,182.84,182.91,182.58,182.87,11350.0,169.0487,169.1134,168.8083,169.0764,11350.0
2020-10-26 10:45:00,182.81,182.91,182.25,182.5,15254.0,169.021,169.1134,168.5032,168.7344,15254.0
2020-10-26 10:50:00,182.47,182.61,182.32,182.44,22649.0,168.7066,168.8361,168.5679,168.6789,22649.0
2020-10-26 10:55:00,182.44,182.44,182.08,182.16,11297.0,168.6789,168.6789,168.346,168.42,11297.0
2020-10-26 11:00:00,182.15,182.21,181.64,182.04,13283.0,168.4108,168.4662,167.9392,168.309,13283.0
2020-10-26 11:05:00,182.01,182.25,181.88,182.19,12490.0,168.2813,168.5032,168.1611,168.4477,12490.0
2020-10-26 11:10:00,182.19,182.6,182.15,182.49,7798.0,168.4477,168.8268,168.4108,168.7251,7798.0
2020-10-26 11:15:00,182.38,182.45,181.96,182.02,14239.0,168.6234,168.6881,168.2351,168.2906,14239.0
2020-10-26 11:20:00,182.03,182.31,181.72,182.19,17994.0,168.2998,168.5587,168.0132,168.4477,17994.0
2020-10-26 11:25:00,182.27,182.68,182.18,182.61,19185.0,168.5217,168.9008,168.4385,168.8361,19185.0
2020-10-26 11:30:00,182.57,182.57,182.09,182.25,12171.0,168.7991,168.7991,168.3553,168.5032,12171.0
2020-10-26 11:35:00,182.21,182.58,182.14,182.56,13859.0,168.4662,168.8083,168.4015,168.7898,13859.0
2020-10-26 11:40:00,182.47,182.89,182.32,182.89,11770.0,168.7066,169.0949,168.5679,169.0949,11770.0
2020-10-26 11:45:00,182.92,183.03,182.72,182.77,7659.0,169.1227,169.2244,168.9378,168.984,7659.0
2020-10-26 11:50:00,182.75,182.75,182.36,182.57,10043.0,168.9655,168.9655,168.6049,168.7991,10043.0
2020-10-26 11:55:00,182.49,182.6,182.37,182.48,16181.0,168.7251,168.8268,168.6142,168.7159,16181.0
2020-10-26 12:00:00,182.43,182.73,182.43,182.59,8788.0,168.6696,168.947,168.6696,168.8176,8788.0
2020-10-26 12:05:00,182.57,182.88,182.49,182.73,18882.0,168.7991,169.0857,168.7251,168.947,18882.0
2020-10-26 12:10:00,182.72,183.04,182.71,182.83,18454.0,168.9378,169.2336,168.9285,169.0395,18454.0
2020-10-26 12:15:00,182.75,183.03,182.71,182.88,18731.0,168.9655,169.2244,168.9285,169.0857,18731.0
2020-10-26 12:20:00,183.02,183.36,182.92,183.17,17293.0,169.2151,169.5295,169.1227,169.3538,17293.0
2020-10-26 12:25:00,183.17,183.32,183.05,183.13,5169.0,169.3538,169.4925,169.2429,169.3168,5169.0
2020-10-26 12:30:00,183.07,183.13,181.9,182.12,11376.0,169.2614,169.3168,168.1796,168.383,11376.0
2020-10-26 12:35:00,182.22,182.22,181.33,181.46,17207.0,168.4755,168.4755,167.6526,167.7728,17207.0
2020-10-26 12:40:00,181.36,181.53,181.22,181.47,11762.0,167.6803,167.8375,167.5509,167.782,11762.0
2020-10-26 12:45:00,181.44,181.58,181.14,181.14,12978.0,167.7543,167.8837,167.4769,167.4769,12978.0
2020-10-26 12:50:00,181.16,181.19,180.58,180.71,14802.0,167.4954,167.5232,166.9592,167.0794,14802.0
2020-10-26 12:55:00,180.56,180.67,180.35,180.64,8810.0,166.9407,167.0424,166.7465,167.0146,8810.0
2020-10-26 13:00:00,180.64,180.68,180.19,180.42,8287.0,167.0146,167.0516,166.5986,166.8112,8287.0
2020-10-26 13:05:00,180.49,180.76,180.42,180.75,15126.0,166.876,167.1256,166.8112,167.1164,15126.0
2020-10-26 13:10:00,180.8,180.85,180.51,180.53,6885.0,167.1626,167.2088,166.8945,166.9129,6885.0
2020-10-26 13:15:00,180.53,180.53,179.96,180.38,25393.0,166.9129,166.9129,166.3859,166.7743,25393.0
2020-10-26 13:20:00,180.34,180.78,180.16,180.24,26290.0,166.7373,167.1441,166.5709,166.6448,26290.0
2020-10-26 13:25:00,180.21,180.58,180.21,180.51,10962.0,166.6171,166.9592,166.6171,166.8945,10962.0
2020-10-26 13:30:00,180.42,180.42,179.93,180.18,11393.0,166.8112,166.8112,166.3582,166.5893,11393.0
2020-10-26 13:35:00,180.14,180.58,179.94,180.56,9599.0,166.5524,166.9592,166.3674,166.9407,9599.0
2020-10-26 13:40:00,180.61,180.61,180.33,180.33,6794.0,166.9869,166.9869,166.728,166.728,6794.0
2020-10-26 13:45:00,180.4,180.65,180.26,180.65,7131.0,166.7928,167.0239,166.6633,167.0239,7131.0
2020-10-26 13:50:00,180.62,180.81,180.53,180.69,7477.0,166.9962,167.1718,166.9129,167.0609,7477.0
2020-10-26 13:55:00,180.78,180.97,180.65,180.85,6003.0,167.1441,167.3198,167.0239,167.2088,6003.0
2020-10-26 14:00:00,180.74,180.94,180.66,180.93,4002.0,167.1071,167.292,167.0331,167.2828,4002.0
2020-10-26 14:05:00,180.92,181.14,180.72,180.91,7328.0,167.2735,167.4769,167.0886,167.2643,7328.0
2020-10-26 14:10:00,181.03,181.16,180.84,180.93,11102.0,167.3752,167.4954,167.1996,167.2828,11102.0
2020-10-26 14:15:00,180.99,181.19,180.95,181.11,7029.0,167.3382,167.5232,167.3013,167.4492,7029.0
2020-10-26 14:20:00,181.1,181.19,180.99,181.12,6518.0,167.44,167.5232,167.3382,167.4584,6518.0
2020-10-26 14:25:00,181.09,181.65,180.95,181.46,7565.0,167.4307,167.9485,167.3013,167.7728,7565.0
2020-10-26 14:30:00,181.46,181.46,181.15,181.22,5071.0,167.7728,167.7728,167.4862,167.5509,5071.0
2020-10-26 14:35:00,181.18,181.18,180.99,180.99,7807.0,167.5139,167.5139,167.3382,167.3382,7807.0
2020-10-26 14:40:00,181.04,181.29,180.99,180.99,5051.0,167.3845,167.6156,167.3382,167.3382,5051.0
2020-10-26 14:45:00,180.87,180.93,180.66,180.82,8360.0,167.2273,167.2828,167.0331,167.1811,8360.0
2020-10-26 14:50:00,180.82,181.14,180.81,181.02,5644.0,167.1811,167.4769,167.1718,167.366,5644.0
2020-10-26 14:55:00,181.03,181.18,180.73,180.85,6995.0,167.3752,167.5139,167.0979,167.2088,6995.0
2020-10-26 15:00:00,180.95,181.06,180.79,180.89,7105.0,167.3013,167.403,167.1533,167.2458,7105.0
2020-10-26 15:05:00,180.89,180.89,180.48,180.68,11061.0,167.2458,167.2458,166.8667,167.0516,11061.0
2020-10-26 15:10:00,180.68,180.71,180.33,180.41,18759.0,167.0516,167.0794,166.728,166.802,18759.0
2020-10-26 15:15:00,180.39,180.64,180.39,180.56,13155.0,166.7835,167.0146,166.7835,166.9407,13155.0
2020-10-26 15:20:00,180.54,181.26,180.54,181.06,10582.0,166.9222,167.5879,166.9222,167.403,10582.0
2020-10-26 15:25:00,181.12,181.24,180.95,180.99,10686.0,167.4584,167.5694,167.3013,167.3382,10686.0
2020-10-26 15:30:00,181.13,181.32,180.88,181.25,9884.0,167.4677,167.6434,167.2365,167.5786,9884.0
2020-10-26 15:35:00,181.25,181.25,180.63,180.94,11075.0,167.5786,167.5786,167.0054,167.292,11075.0
2020-10-26 15:40:00,180.92,181.09,180.72,180.88,19871.0,167.2735,167.4307,167.0886,167.2365,19871.0
2020-10-26 15:45:00,180.86,180.91,180.42,180.42,18389.0,167.2181,167.2643,166.8112,166.8112,18389.0
2020-10-26 15:50:00,180.52,180.95,180.5,180.78,17648.0,166.9037,167.3013,166.8852,167.1441,17648.0
2020-10-26 15:55:00,180.81,181.93,180.8,181.89,78820.0,167.1718,168.2073,167.1626,168.1704,78820.0
2020-10-27 09:30:00,180.2,180.66,179.81,180.65,24716.0,166.6078,167.0331,166.2473,167.0239,24716.0
2020-10-27 09:35:00,180.68,181.26,180.37,181.14,14715.0,167.0516,167.5879,166.765,167.4769,14715.0
2020-10-27 09:40:00,181.04,181.2,180.61,181.2,13147.0,167.3845,167.5324,166.9869,167.5324,13147.0
2020-10-27 09:45:00,181.33,181.88,181.08,181.71,15386.0,167.6526,168.1611,167.4215,168.0039,15386.0
2020-10-27 09:50:00,181.72,181.77,181.12,181.13,5982.0,168.0132,168.0594,167.4584,167.4677,5982.0
2020-10-27 09:55:00,181.41,181.82,181.19,181.82,5955.0,167.7266,168.1056,167.5232,168.1056,5955.0
2020-10-27 10:00:00,181.84,181.94,181.09,181.33,6535.0,168.1241,168.2166,167.4307,167.6526,6535.0
2020-10-27 10:05:00,181.37,181.98,181.25,181.98,12201.0,167.6896,168.2536,167.5786,168.2536,12201.0
2020-10-27 10:10:00,181.97,182.49,181.91,181.92,8930.0,168.2443,168.7251,168.1889,168.1981,8930.0
2020-10-27 10:15:00,181.77,181.94,181.0,181.0,10389.0,168.0594,168.2166,167.3475,167.3475,10389.0
2020-10-27 10:20:00,181.07,181.23,180.89,181.22,12869.0,167.4122,167.5601,167.2458,167.5509,12869.0
2020-10-27 10:25:00,181.17,181.24,180.96,181.09,7904.0,167.5047,167.5694,167.3105,167.4307,7904.0
2020-10-27 10:30:00,180.99,181.75,180.99,181.69,8712.0,167.3382,168.0409,167.3382,167.9854,8712.0
2020-10-27 10:35:00,181.74,181.91,181.52,181.73,4729.0,168.0317,168.1889,167.8283,168.0224,4729.0
2020-10-27 10:40:00,181.58,181.76,181.43,181.58,14015.0,167.8837,168.0502,167.7451,167.8837,14015.0
2020-10-27 10:45:00,181.52,181.64,181.26,181.36,16866.0,167.8283,167.9392,167.5879,167.6803,16866.0
2020-10-27 10:50:00,181.36,181.36,180.71,180.84,16976.0,167.6803,167.6803,167.0794,167.1996,16976.0
2020-10-27 10:55:00,180.79,181.06,180.73,181.05,13775.0,167.1533,167.403,167.0979,167.3937,13775.0
2020-10-27 11:00:00,180.93,181.06,180.69,180.75,9107.0,167.2828,167.403,167.0609,167.1164,9107.0
2020-10-27 11:05:00,180.71,180.87,180.59,180.87,8888.0,167.0794,167.2273,166.9684,167.2273,8888.0
2020-10-27 11:10:00,180.81,180.94,180.53,180.62,8108.0,167.1718,167.292,166.9129,166.9962,8108.0
2020-10-27 11:15:00,180.56,180.66,180.07,180.13,22021.0,166.9407,167.0331,166.4876,166.5431,22021.0
2020-10-27 11:20:00,179.98,180.05,179.69,180.04,28904.0,166.4044,166.4692,166.1363,166.4599,28904.0
2020-10-27 11:25:00,180.04,180.2,179.83,179.89,13464.0,166.4599,166.6078,166.2657,166.3212,13464.0
2020-10-27 11:30:00,179.92,179.99,179.37,179.49,10521.0,166.349,166.4137,165.8404,165.9514,10521.0
2020-10-27 11:35:00,179.41,179.79,179.41,179.7,5742.0,165.8774,166.2288,165.8774,166.1456,5742.0
2020-10-27 11:40:00,179.73,179.93,179.68,179.77,9040.0,166.1733,166.3582,166.1271,166.2103,9040.0
2020-10-27 11:45:00,179.84,180.19,179.84,180.15,12283.0,166.275,166.5986,166.275,166.5616,12283.0
2020-10-27 11:50:00,180.18,180.36,180.14,180.35,7898.0,166.5893,166.7558,166.5524,166.7465,7898.0
2020-10-27 11:55:00,180.34,180.78,180.32,180.78,14776.0,166.7373,167.1441,166.7188,167.1441,14776.0
2020-10-27 12:00:00,180.84,181.06,180.77,181.0,9746.0,167.1996,167.403,167.1348,167.3475,9746.0
2020-10-27 12:05:00,181.03,181.2,180.99,181.03,6544.0,167.3752,167.5324,167.3382,167.3752,6544.0
2020-10-27 12:10:00,181.01,181.15,180.81,181.14,8310.0,167.3567,167.4862,167.1718,167.4769,8310.0
2020-10-27 12:15:00,181.12,181.14,180.8,181.08,5200.0,167.4584,167.4769,167.1626,167.4215,5200.0
2020-10-27 12:20:00,181.1,181.27,181.07,181.14,4925.0,167.44,167.5971,167.4122,167.4769,4925.0
2020-10-27 12:25:00,181.13,181.15,180.76,180.8,5652.0,167.4677,167.4862,167.1256,167.1626,5652.0
2020-10-27 12:30:00,180.81,180.85,180.52,180.6,7352.0,167.1718,167.2088,166.9037,166.9777,7352.0
2020-10-27 12:35:00,180.56,180.56,180.23,180.34,5956.0,166.9407,166.9407,166.6356,166.7373,5956.0
2020-10-27 12:40:00,180.36,180.51,180.0,180.0,8013.0,166.7558,166.8945,166.4229,166.4229,8013.0
2020-10-27 12:45:00,180.03,180.29,179.97,180.26,8995.0,166.4507,166.691,166.3952,166.6633,8995.0
2020-10-27 12:50:00,180.18,180.2,180.04,180.11,8099.0,166.5893,166.6078,166.4599,166.5246,8099.0
2020-10-27 12:55:00,180.1,180.18,179.91,180.08,10044.0,166.5154,166.5893,166.3397,166.4969,10044.0
2020-10-27 13:00:00,180.14,180.3,179.84,180.21,12113.0,166.5524,166.7003,166.275,166.6171,12113.0
2020-10-27 13:05:00,180.24,180.31,180.17,180.31,11635.0,166.6448,166.7095,166.5801,166.7095,11635.0
2020-10-27 13:10:00,180.31,180.43,180.21,180.31,5641.0,166.7095,166.8205,166.6171,166.7095,5641.0
2020-10-27 13:15:00,180.27,180.45,180.19,180.23,6730.0,166.6726,166.839,166.5986,166.6356,6730.0
2020-10-27 13:20:00,180.27,180.38,180.07,180.38,5914.0,166.6726,166.7743,166.4876,166.7743,5914.0
2020-10-27 13:25:00,180.38,180.89,180.35,180.83,6479.0,166.7743,167.2458,166.7465,167.1903,6479.0
2020-10-27 13:30:00,180.79,181.17,180.75,181.0,9523.0,167.1533,167.5047,167.1164,167.3475,9523.0
2020-10-27 13:35:00,181.0,181.01,180.79,180.94,5354.0,167.3475,167.3567,167.1533,167.292,5354.0
2020-10-27 13:40:00,180.94,180.94,180.57,180.58,4801.0,167.292,167.292,166.9499,166.9592,4801.0
2020-10-27 13:45:00,180.63,180.74,180.39,180.58,9300.0,167.0054,167.1071,166.7835,166.9592,9300.0
2020-10-27 13:50:00,180.55,180.78,180.31,180.78,4922.0,166.9314,167.1441,166.7095,167.1441,4922.0
2020-10-27 13:55:00,180.78,180.78,180.54,180.63,4000.0,167.1441,167.1441,166.9222,167.0054,4000.0
2020-10-27 14:00:00,180.64,180.74,180.42,180.66,8652.0,167.0146,167.1071,166.8112,167.0331,8652.0
2020-10-27 14:05:00,180.65,180.88,180.63,180.64,3532.0,167.0239,167.2365,167.0054,167.0146,3532.0
2020-10-27 14:10:00,180.63,180.63,180.34,180.43,13692.0,167.0054,167.0054,166.7373,166.8205,13692.0
2020-10-27 14:15:00,180.45,180.55,180.14,180.14,4872.0,166.839,166.9314,166.5524,166.5524,4872.0
2020-10-27 14:20:00,180.06,180.18,179.93,180.02,6760.0,166.4784,166.5893,166.3582,166.4414,6760.0
2020-10-27 14:25:00,179.97,180.09,179.88,180.0,21673.0,166.3952,166.5061,166.312,166.4229,21673.0
2020-10-27 14:30:00,180.06,180.13,179.91,179.94,11342.0,166.4784,166.5431,166.3397,166.3674,11342.0
2020-10-27 14:35:00,180.02,180.08,179.72,179.72,10848.0,166.4414,166.4969,166.164,166.164,10848.0
2020-10-27 14:40:00,179.67,179.93,179.66,179.83,7489.0,166.1178,166.3582,166.1086,166.2657,7489.0
2020-10-27 14:45:00,179.75,179.92,179.5,179.86,9286.0,166.1918,166.349,165.9606,166.2935,9286.0
2020-10-27 14:50:00,179.86,179.93,179.7,179.79,14078.0,166.2935,166.3582,166.1456,166.2288,14078.0
2020-10-27 14:55:00,179.79,179.79,179.35,179.44,9567.0,166.2288,166.2288,165.822,165.9052,9567.0
2020-10-27 15:00:00,179.46,179.7,179.37,179.54,9507.0,165.9237,166.1456,165.8404,165.9976,9507.0
2020-10-27 15:05:00,179.5,179.6,179.04,179.21,13594.0,165.9606,166.0531,165.5353,165.6925,13594.0
2020-10-27 15:10:00,179.21,179.36,179.17,179.22,10673.0,165.6925,165.8312,165.6555,165.7018,10673.0
2020-10-27 15:15:00,179.19,179.26,178.79,178.95,8398.0,165.674,165.7387,165.3042,165.4521,8398.0
2020-10-27 15:20:00,178.88,179.26,178.83,178.98,14157.0,165.3874,165.7387,165.3412,165.4799,14157.0
2020-10-27 15:25:00,179.0,179.02,178.61,178.76,12303.0,165.4984,165.5168,165.1378,165.2765,12303.0
2020-10-27 15:30:00,178.73,178.88,178.58,178.6,12463.0,165.2487,165.3874,165.11,165.1285,12463.0
2020-10-27 15:35:00,178.66,178.8,178.44,178.68,13543.0,165.184,165.3134,164.9806,165.2025,13543.0
2020-10-27 15:40:00,178.78,179.14,178.73,178.96,15790.0,165.2949,165.6278,165.2487,165.4614,15790.0
2020-10-27 15:45:00,179.01,179.06,178.09,178.37,19945.0,165.5076,165.5538,164.657,164.9159,19945.0
2020-10-27 15:50:00,178.24,178.25,177.51,177.74,34175.0,164.7957,164.8049,164.1207,164.3334,34175.0
2020-10-27 15:55:00,177.74,178.36,177.29,178.29,147376.0,164.3334,164.9066,163.9173,164.8419,147376.0
2020-10-28 09:30:00,174.29,175.36,174.17,175.06,25735.0,161.1436,162.1329,161.0327,161.8555,25735.0
2020-10-28 09:35:00,174.57,175.11,174.17,174.3,4496.0,161.4025,161.9018,161.0327,161.1529,4496.0
2020-10-28 09:40:00,174.57,176.4,174.57,175.88,15629.0,161.4025,163.0945,161.4025,162.6137,15629.0
2020-10-28 09:45:00,175.75,175.84,174.02,174.17,6397.0,162.4935,162.5767,160.894,161.0327,6397.0
2020-10-28 09:50:00,174.14,174.53,173.76,174.0,16270.0,161.0049,161.3655,160.6536,160.8755,16270.0
2020-10-28 09:55:00,173.68,173.85,172.86,173.09,5445.0,160.5796,160.7368,159.8215,160.0341,5445.0
2020-10-28 10:00:00,173.09,173.1,172.28,172.4,18328.0,160.0341,160.0434,159.2852,159.3962,18328.0
2020-10-28 10:05:00,172.33,172.79,172.15,172.28,20831.0,159.3315,159.7568,159.165,159.2852,20831.0
2020-10-28 10:10:00,172.32,172.55,172.2,172.48,27321.0,159.3222,159.5349,159.2113,159.4701,27321.0
2020-10-28 10:15:00,172.41,172.43,171.53,171.78,17613.0,159.4054,159.4239,158.5918,158.8229,17613.0
2020-10-28 10:20:00,171.84,171.89,171.28,171.28,22632.0,158.8784,158.9246,158.3607,158.3607,22632.0
2020-10-28 10:25:00,171.24,171.5,170.67,171.05,16201.0,158.3237,158.5641,157.7967,158.148,16201.0
2020-10-28 10:30:00,171.06,171.75,170.94,171.4,24023.0,158.1573,158.7952,158.0463,158.4716,24023.0
2020-10-28 10:35:00,171.48,171.63,171.17,171.28,15724.0,158.5456,158.6843,158.259,158.3607,15724.0
2020-10-28 10:40:00,171.16,171.57,170.91,171.18,16521.0,158.2497,158.6288,158.0186,158.2682,16521.0
2020-10-28 10:45:00,171.19,171.44,170.83,170.87,10426.0,158.2774,158.5086,157.9446,157.9816,10426.0
2020-10-28 10:50:00,170.86,170.87,169.93,170.0,15859.0,157.9723,157.9816,157.1125,157.1772,15859.0
2020-10-28 10:55:00,169.94,170.34,169.86,170.3,6570.0,157.1217,157.4916,157.0478,157.4546,6570.0
2020-10-28 11:00:00,170.25,170.27,169.44,169.47,8767.0,157.4083,157.4268,156.6594,156.6872,8767.0
2020-10-28 11:05:00,169.52,170.44,169.52,169.98,8094.0,156.7334,157.584,156.7334,157.1587,8094.0
2020-10-28 11:10:00,169.93,170.29,169.63,170.29,20645.0,157.1125,157.4453,156.8351,157.4453,20645.0
2020-10-28 11:15:00,170.25,170.25,169.73,170.21,21282.0,157.4083,157.4083,156.9276,157.3714,21282.0
2020-10-28 11:20:00,170.23,170.42,169.73,169.92,12085.0,157.3899,157.5655,156.9276,157.1032,12085.0
2020-10-28 11:25:00,169.97,170.26,169.48,170.22,8776.0,157.1495,157.4176,156.6964,157.3806,8776.0
2020-10-28 11:30:00,170.21,170.21,169.69,169.91,8100.0,157.3714,157.3714,156.8906,157.094,8100.0
2020-10-28 11:35:00,169.96,170.27,169.96,170.02,18302.0,157.1402,157.4268,157.1402,157.1957,18302.0
2020-10-28 11:40:00,169.9,170.27,169.88,170.27,8676.0,157.0847,157.4268,157.0663,157.4268,8676.0
2020-10-28 11:45:00,170.27,170.62,170.21,170.29,9662.0,157.4268,157.7504,157.3714,157.4453,9662.0
2020-10-28 11:50:00,170.28,170.8,170.2,170.51,9757.0,157.4361,157.9169,157.3621,157.6487,9757.0
2020-10-28 11:55:00,170.52,170.84,170.47,170.65,9043.0,157.658,157.9538,157.6118,157.7782,9043.0
2020-10-28 12:00:00,170.79,171.1,170.78,171.03,9049.0,157.9076,158.1942,157.8984,158.1295,9049.0
2020-10-28 12:05:00,170.99,171.33,170.89,171.18,8723.0,158.0925,158.4069,158.0001,158.2682,8723.0
2020-10-28 12:10:00,171.15,171.34,170.91,171.16,7155.0,158.2405,158.4161,158.0186,158.2497,7155.0
2020-10-28 12:15:00,171.22,171.36,170.96,171.24,7472.0,158.3052,158.4346,158.0648,158.3237,7472.0
2020-10-28 12:20:00,171.29,171.3,170.95,171.11,7875.0,158.3699,158.3791,158.0555,158.2035,7875.0
2020-10-28 12:25:00,171.17,171.31,170.94,170.94,26028.0,158.259,158.3884,158.0463,158.0463,26028.0
2020-10-28 12:30:00,171.04,171.06,170.43,170.67,12691.0,158.1388,158.1573,157.5748,157.7967,12691.0
2020-10-28 12:35:00,170.78,170.81,170.07,170.32,6501.0,157.8984,157.9261,157.2419,157.4731,6501.0
2020-10-28 12:40:00,170.29,170.38,170.08,170.29,6000.0,157.4453,157.5285,157.2512,157.4453,6000.0
2020-10-28 12:45:00,170.25,170.25,169.97,169.97,3817.0,157.4083,157.4083,157.1495,157.1495,3817.0
2020-10-28 12:50:00,169.95,170.31,169.89,170.08,5057.0,157.131,157.4638,157.0755,157.2512,5057.0
2020-10-28 12:55:00,170.09,170.35,169.92,170.18,13647.0,157.2604,157.5008,157.1032,157.3436,13647.0
2020-10-28 13:00:00,170.18,170.28,169.78,170.14,12747.0,157.3436,157.4361,156.9738,157.3066,12747.0
2020-10-28 13:05:00,170.24,170.34,170.06,170.17,11152.0,157.3991,157.4916,157.2327,157.3344,11152.0
2020-10-28 13:10:00,170.18,170.29,169.99,170.25,10213.0,157.3436,157.4453,157.168,157.4083,10213.0
2020-10-28 13:15:00,170.3,170.48,170.03,170.48,11708.0,157.4546,157.621,157.2049,157.621,11708.0
2020-10-28 13:20:00,170.41,170.41,170.1,170.3,8277.0,157.5563,157.5563,157.2697,157.4546,8277.0
2020-10-28 13:25:00,170.31,170.78,170.26,170.78,7387.0,157.4638,157.8984,157.4176,157.8984,7387.0
2020-10-28 13:30:00,170.81,170.81,170.48,170.78,4956.0,157.9261,157.9261,157.621,157.8984,4956.0
2020-10-28 13:35:00,170.81,171.26,170.8,170.95,10137.0,157.9261,158.3422,157.9169,158.0555,10137.0
2020-10-28 13:40:00,170.97,170.98,170.56,170.56,6603.0,158.074,158.0833,157.695,157.695,6603.0
2020-10-28 13:45:00,170.52,170.57,170.33,170.42,6696.0,157.658,157.7042,157.4823,157.5655,6696.0
2020-10-28 13:50:00,170.39,170.39,170.0,170.0,7146.0,157.5378,157.5378,157.1772,157.1772,7146.0
2020-10-28 13:55:00,170.02,170.12,169.75,169.95,7256.0,157.1957,157.2882,156.9461,157.131,7256.0
2020-10-28 14:00:00,169.93,169.96,169.6,169.71,10714.0,157.1125,157.1402,156.8074,156.9091,10714.0
2020-10-28 14:05:00,169.62,169.64,169.33,169.5,8227.0,156.8259,156.8444,156.5577,156.7149,8227.0
2020-10-28 14:10:00,169.49,169.5,168.91,169.06,13884.0,156.7057,156.7149,156.1694,156.3081,13884.0
2020-10-28 14:15:00,169.08,169.22,168.98,169.06,7705.0,156.3266,156.456,156.2341,156.3081,7705.0
2020-10-28 14:20:00,169.13,169.67,169.06,169.57,9573.0,156.3728,156.8721,156.3081,156.7796,9573.0
2020-10-28 14:25:00,169.61,169.88,169.47,169.65,7002.0,156.8166,157.0663,156.6872,156.8536,7002.0
2020-10-28 14:30:00,169.68,169.79,169.44,169.79,14078.0,156.8813,156.983,156.6594,156.983,14078.0
2020-10-28 14:35:00,169.78,169.79,169.06,169.09,25190.0,156.9738,156.983,156.3081,156.3358,25190.0
2020-10-28 14:40:00,169.04,169.39,168.97,169.14,22692.0,156.2896,156.6132,156.2249,156.3821,22692.0
2020-10-28 14:45:00,169.06,169.4,168.99,169.1,38181.0,156.3081,156.6225,156.2434,156.3451,38181.0
2020-10-28 14:50:00,169.14,169.29,168.45,168.45,19972.0,156.3821,156.5208,155.7441,155.7441,19972.0
2020-10-28 14:55:00,168.47,169.28,168.47,169.04,24165.0,155.7626,156.5115,155.7626,156.2896,24165.0
2020-10-28 15:00:00,169.08,169.14,168.74,168.8,11301.0,156.3266,156.3821,156.0122,156.0677,11301.0
2020-10-28 15:05:00,168.84,169.28,168.8,168.97,19379.0,156.1047,156.5115,156.0677,156.2249,19379.0
2020-10-28 15:10:00,169.02,169.21,168.87,169.11,18294.0,156.2711,156.4468,156.1324,156.3543,18294.0
2020-10-28 15:15:00,169.11,169.12,168.83,168.9,25169.0,156.3543,156.3636,156.0955,156.1602,25169.0
2020-10-28 15:20:00,168.88,169.35,168.72,169.32,32242.0,156.1417,156.5762,155.9938,156.5485,32242.0
2020-10-28 15:25:00,169.28,169.64,169.05,169.4,45446.0,156.5115,156.8444,156.2989,156.6225,45446.0
2020-10-28 15:30:00,169.48,170.2,169.47,170.19,23089.0,156.6964,157.3621,156.6872,157.3529,23089.0
2020-10-28 15:35:00,170.27,170.27,169.48,169.48,22591.0,157.4268,157.4268,156.6964,156.6964,22591.0
2020-10-28 15:40:00,169.51,169.95,169.41,169.71,34215.0,156.7242,157.131,156.6317,156.9091,34215.0
2020-10-28 15:45:00,169.77,169.8,169.12,169.3,54285.0,156.9646,156.9923,156.3636,156.53,54285.0
2020-10-28 15:50:00,169.19,169.28,168.46,168.94,58242.0,156.4283,156.5115,155.7534,156.1972,58242.0
2020-10-28 15:55:00,169.0,169.03,168.05,168.41,166617.0,156.2526,156.2804,155.3743,155.7071,166617.0
2020-10-29 09:30:00,167.55,167.58,166.65,166.85,48979.0,154.912,154.9397,154.0799,154.2648,48979.0
2020-10-29 09:35:00,166.92,166.95,165.04,165.3,14528.0,154.3295,154.3573,152.5913,152.8317,14528.0
2020-10-29 09:40:00,165.2,165.2,163.62,163.84,32567.0,152.7393,152.7393,151.2784,151.4818,32567.0
2020-10-29 09:45:00,164.01,164.58,163.6,164.28,22504.0,151.639,152.166,151.2599,151.8887,22504.0
2020-10-29 09:50:00,164.29,164.45,163.78,164.1,13343.0,151.8979,152.0458,151.4264,151.7222,13343.0
2020-10-29 09:55:00,163.83,164.32,163.66,163.73,32083.0,151.4726,151.9256,151.3154,151.3801,32083.0
2020-10-29 10:00:00,163.81,164.03,163.35,163.86,31495.0,151.4541,151.6575,151.0288,151.5003,31495.0
2020-10-29 10:05:00,163.77,163.87,163.33,163.64,23884.0,151.4171,151.5096,151.0103,151.2969,23884.0
2020-10-29 10:10:00,163.69,164.37,163.38,163.7,24322.0,151.3432,151.9719,151.0565,151.3524,24322.0
2020-10-29 10:15:00,163.7,164.25,163.61,163.89,22597.0,151.3524,151.8609,151.2692,151.5281,22597.0
2020-10-29 10:20:00,163.89,164.02,163.66,163.72,20072.0,151.5281,151.6483,151.3154,151.3709,20072.0
2020-10-29 10:25:00,163.56,163.82,163.33,163.47,11464.0,151.223,151.4634,151.0103,151.1398,11464.0
2020-10-29 10:30:00,163.55,164.11,163.5,164.0,13713.0,151.2137,151.7315,151.1675,151.6298,13713.0
2020-10-29 10:35:00,164.09,164.36,163.81,164.36,15322.0,151.713,151.9626,151.4541,151.9626,15322.0
2020-10-29 10:40:00,164.35,164.72,164.2,164.72,30147.0,151.9534,152.2955,151.8147,152.2955,30147.0
2020-10-29 10:45:00,164.71,164.83,164.28,164.29,23992.0,152.2862,152.3972,151.8887,151.8979,23992.0
2020-10-29 10:50:00,164.4,164.53,163.6,163.63,26063.0,151.9996,152.1198,151.2599,151.2877,26063.0
2020-10-29 10:55:00,163.68,163.69,163.0,163.06,19344.0,151.3339,151.3432,150.7052,150.7607,19344.0
2020-10-29 11:00:00,162.93,163.02,162.37,162.37,20693.0,150.6405,150.7237,150.1227,150.1227,20693.0
2020-10-29 11:05:00,162.37,162.45,161.93,162.3,29558.0,150.1227,150.1967,149.7159,150.058,29558.0
2020-10-29 11:10:00,162.26,163.08,162.2,163.0,14013.0,150.021,150.7792,149.9655,150.7052,14013.0
2020-10-29 11:15:00,162.86,162.93,162.66,162.66,13648.0,150.5758,150.6405,150.3908,150.3908,13648.0
2020-10-29 11:20:00,162.64,162.97,162.6,162.8,14945.0,150.3724,150.6775,150.3354,150.5203,14945.0
2020-10-29 11:25:00,162.85,162.85,162.04,162.06,34981.0,150.5665,150.5665,149.8176,149.8361,34981.0
2020-10-29 11:30:00,162.11,162.24,161.7,162.11,15796.0,149.8823,150.0025,149.5033,149.8823,15796.0
2020-10-29 11:35:00,162.11,162.62,162.04,162.6,33677.0,149.8823,150.3539,149.8176,150.3354,33677.0
2020-10-29 11:40:00,162.57,162.76,161.89,161.9,18860.0,150.3076,150.4833,149.6789,149.6882,18860.0
2020-10-29 11:45:00,161.89,162.25,161.77,161.92,16314.0,149.6789,150.0118,149.568,149.7067,16314.0
2020-10-29 11:50:00,161.87,162.04,161.64,161.84,16597.0,149.6604,149.8176,149.4478,149.6327,16597.0
2020-10-29 11:55:00,161.85,162.01,161.49,162.0,25099.0,149.6419,149.7899,149.3091,149.7806,25099.0
2020-10-29 12:00:00,161.97,162.02,161.39,161.39,12270.0,149.7529,149.7991,149.2166,149.2166,12270.0
2020-10-29 12:05:00,161.39,161.56,161.31,161.56,16081.0,149.2166,149.3738,149.1427,149.3738,16081.0
2020-10-29 12:10:00,161.6,161.81,161.5,161.81,10173.0,149.4108,149.605,149.3183,149.605,10173.0
2020-10-29 12:15:00,161.81,162.18,161.77,161.99,8175.0,149.605,149.9471,149.568,149.7714,8175.0
2020-10-29 12:20:00,162.12,162.12,161.8,161.88,8462.0,149.8916,149.8916,149.5957,149.6697,8462.0
2020-10-29 12:25:00,161.88,162.01,161.61,161.64,11233.0,149.6697,149.7899,149.42,149.4478,11233.0
2020-10-29 12:30:00,161.7,161.87,161.46,161.87,11001.0,149.5033,149.6604,149.2814,149.6604,11001.0
2020-10-29 12:35:00,161.88,162.25,161.8,161.99,14824.0,149.6697,150.0118,149.5957,149.7714,14824.0
2020-10-29 12:40:00,162.0,162.27,161.79,162.11,21962.0,149.7806,150.0303,149.5865,149.8823,21962.0
2020-10-29 12:45:00,161.96,162.05,161.46,161.56,9617.0,149.7436,149.8269,149.2814,149.3738,9617.0
2020-10-29 12:50:00,161.55,161.58,161.16,161.3,13311.0,149.3646,149.3923,149.004,149.1334,13311.0
2020-10-29 12:55:00,161.34,161.39,161.07,161.11,13392.0,149.1704,149.2166,148.9208,148.9578,13392.0
2020-10-29 13:00:00,161.18,161.32,161.1,161.21,10911.0,149.0225,149.1519,148.9485,149.0502,10911.0
2020-10-29 13:05:00,161.23,161.4,160.97,161.11,12608.0,149.0687,149.2259,148.8283,148.9578,12608.0
2020-10-29 13:10:00,161.11,161.11,160.38,160.58,28559.0,148.9578,148.9578,148.2828,148.4677,28559.0
2020-10-29 13:15:00,160.58,160.63,160.37,160.45,9939.0,148.4677,148.514,148.2736,148.3475,9939.0
2020-10-29 13:20:00,160.49,161.14,160.49,161.09,15225.0,148.3845,148.9855,148.3845,148.9393,15225.0
2020-10-29 13:25:00,161.03,161.73,161.03,161.65,16264.0,148.8838,149.531,148.8838,149.457,16264.0
2020-10-29 13:30:00,161.7,162.67,161.59,162.62,10820.0,149.5033,150.4001,149.4016,150.3539,10820.0
2020-10-29 13:35:00,162.59,163.21,162.58,163.18,10671.0,150.3261,150.8994,150.3169,150.8716,10671.0
2020-10-29 13:40:00,163.16,163.71,163.16,163.59,14943.0,150.8531,151.3616,150.8531,151.2507,14943.0
2020-10-29 13:45:00,163.59,163.89,163.53,163.68,10604.0,151.2507,151.5281,151.1952,151.3339,10604.0
2020-10-29 13:50:00,163.62,164.18,163.61,164.13,12560.0,151.2784,151.7962,151.2692,151.75,12560.0
2020-10-29 13:55:00,164.16,164.9,164.16,164.52,23664.0,151.7777,152.4619,151.7777,152.1106,23664.0
2020-10-29 14:00:00,164.46,165.03,164.46,164.9,15141.0,152.0551,152.5821,152.0551,152.4619,15141.0
2020-10-29 14:05:00,164.9,165.33,164.75,165.14,16740.0,152.4619,152.8595,152.3232,152.6838,16740.0
2020-10-29 14:10:00,165.12,165.54,165.11,165.37,14412.0,152.6653,153.0536,152.656,152.8964,14412.0
2020-10-29 14:15:00,165.43,165.95,165.43,165.92,13575.0,152.9519,153.4327,152.9519,153.405,13575.0
2020-10-29 14:20:00,165.92,166.44,165.81,166.3,15540.0,153.405,153.8857,153.3032,153.7563,15540.0
2020-10-29 14:25:00,166.29,166.5,165.82,165.82,28641.0,153.747,153.9412,153.3125,153.3125,28641.0
2020-10-29 14:30:00,165.69,166.24,165.4,166.24,11229.0,153.1923,153.7008,152.9242,153.7008,11229.0
2020-10-29 14:35:00,166.28,166.38,165.51,165.58,15030.0,153.7378,153.8303,153.0259,153.0906,15030.0
2020-10-29 14:40:00,165.57,166.07,165.57,165.99,8705.0,153.0814,153.5436,153.0814,153.4697,8705.0
2020-10-29 14:45:00,165.8,165.94,164.81,164.94,31078.0,153.294,153.4234,152.3787,152.4989,31078.0
2020-10-29 14:50:00,164.95,165.46,164.91,165.46,17026.0,152.5081,152.9796,152.4711,152.9796,17026.0
2020-10-29 14:55:00,165.6,165.83,165.38,165.63,9494.0,153.1091,153.3217,152.9057,153.1368,9494.0
2020-10-29 15:00:00,165.71,165.95,165.47,165.88,24013.0,153.2108,153.4327,152.9889,153.368,24013.0
2020-10-29 15:05:00,165.87,166.0,164.91,164.91,15272.0,153.3587,153.4789,152.4711,152.4711,15272.0
2020-10-29 15:10:00,165.03,165.05,164.35,164.35,10902.0,152.5821,152.6006,151.9534,151.9534,10902.0
2020-10-29 15:15:00,164.43,164.46,163.68,164.31,10505.0,152.0273,152.0551,151.3339,151.9164,10505.0
2020-10-29 15:20:00,164.32,164.61,164.26,164.61,9594.0,151.9256,152.1938,151.8702,152.1938,9594.0
2020-10-29 15:25:00,164.53,164.93,164.33,164.5,11659.0,152.1198,152.4896,151.9349,152.0921,11659.0
2020-10-29 15:30:00,164.4,164.76,164.28,164.57,12855.0,151.9996,152.3324,151.8887,152.1568,12855.0
2020-10-29 15:35:00,164.61,164.68,164.3,164.39,15082.0,152.1938,152.2585,151.9071,151.9904,15082.0
2020-10-29 15:40:00,164.34,164.83,164.27,164.78,37396.0,151.9441,152.3972,151.8794,152.3509,37396.0
2020-10-29 15:45:00,164.83,164.88,164.63,164.75,40064.0,152.3972,152.4434,152.2123,152.3232,40064.0
2020-10-29 15:50:00,164.64,164.8,164.07,164.25,53875.0,152.2215,152.3694,151.6945,151.8609,53875.0
2020-10-29 15:55:00,164.34,164.34,163.28,163.39,94240.0,151.9441,151.9441,150.9641,151.0658,94240.0
2020-10-30 09:30:00,163.46,165.75,163.36,165.52,18907.0,151.1305,153.2478,151.038,153.0351,18907.0
2020-10-30 09:35:00,165.77,166.12,165.19,165.77,21559.0,153.2663,153.5899,152.73,153.2663,21559.0
2020-10-30 09:40:00,165.89,165.89,164.56,164.61,10243.0,153.3772,153.3772,152.1475,152.1938,10243.0
2020-10-30 09:45:00,164.47,165.24,164.32,164.43,12198.0,152.0643,152.7762,151.9256,152.0273,12198.0
2020-10-30 09:50:00,164.34,164.68,163.71,163.71,17532.0,151.9441,152.2585,151.3616,151.3616,17532.0
2020-10-30 09:55:00,163.69,164.65,163.69,164.55,12516.0,151.3432,152.2307,151.3432,152.1383,12516.0
2020-10-30 10:00:00,164.47,165.16,164.26,165.0,18176.0,152.0643,152.7023,151.8702,152.5543,18176.0
2020-10-30 10:05:00,165.13,165.32,164.91,165.04,16824.0,152.6745,152.8502,152.4711,152.5913,16824.0
2020-10-30 10:10:00,165.04,165.21,164.67,165.21,10963.0,152.5913,152.7485,152.2492,152.7485,10963.0
2020-10-30 10:15:00,165.27,165.95,165.15,165.85,11691.0,152.804,153.4327,152.693,153.3402,11691.0
2020-10-30 10:20:00,165.93,165.94,165.44,165.69,22614.0,153.4142,153.4234,152.9612,153.1923,22614.0
2020-10-30 10:25:00,165.71,165.73,164.54,164.67,17470.0,153.2108,153.2293,152.129,152.2492,17470.0
2020-10-30 10:30:00,164.67,164.67,163.91,164.06,16783.0,152.2492,152.2492,151.5466,151.6852,16783.0
2020-10-30 10:35:00,163.96,164.0,163.37,163.88,28668.0,151.5928,151.6298,151.0473,151.5188,28668.0
2020-10-30 10:40:00,163.92,164.06,163.22,163.5,24229.0,151.5558,151.6852,150.9086,151.1675,24229.0
2020-10-30 10:45:00,163.53,163.93,163.29,163.8,22015.0,151.1952,151.5651,150.9733,151.4449,22015.0
2020-10-30 10:50:00,163.71,164.15,163.62,164.0,14649.0,151.3616,151.7685,151.2784,151.6298,14649.0
2020-10-30 10:55:00,163.96,164.21,163.64,163.71,16007.0,151.5928,151.8239,151.2969,151.3616,16007.0
2020-10-30 11:00:00,163.77,164.5,163.7,164.11,22043.0,151.4171,152.0921,151.3524,151.7315,22043.0
2020-10-30 11:05:00,164.01,164.41,163.74,163.88,9138.0,151.639,152.0088,151.3894,151.5188,9138.0
2020-10-30 11:10:00,163.96,164.77,163.96,164.77,13706.0,151.5928,152.3417,151.5928,152.3417,13706.0
2020-10-30 11:15:00,164.89,164.89,164.34,164.51,9623.0,152.4526,152.4526,151.9441,152.1013,9623.0
2020-10-30 11:20:00,164.44,165.05,164.38,164.94,11544.0,152.0366,152.6006,151.9811,152.4989,11544.0
2020-10-30 11:25:00,165.15,165.26,164.73,164.92,13120.0,152.693,152.7947,152.3047,152.4804,13120.0
2020-10-30 11:30:00,164.84,164.95,164.62,164.8,10069.0,152.4064,152.5081,152.203,152.3694,10069.0
2020-10-30 11:35:00,164.9,165.09,164.46,164.61,7018.0,152.4619,152.6376,152.0551,152.1938,7018.0
2020-10-30 11:40:00,164.58,164.62,164.17,164.51,7569.0,152.166,152.203,151.787,152.1013,7569.0
2020-10-30 11:45:00,164.52,165.15,164.34,165.13,10033.0,152.1106,152.693,151.9441,152.6745,10033.0
2020-10-30 11:50:00,165.21,165.76,165.08,165.75,22247.0,152.7485,153.257,152.6283,153.2478,22247.0
2020-10-30 11:55:00,165.75,165.82,165.44,165.76,10549.0,153.2478,153.3125,152.9612,153.257,10549.0
2020-10-30 12:00:00,165.76,166.13,165.53,166.12,6730.0,153.257,153.5991,153.0444,153.5899,6730.0
2020-10-30 12:05:00,166.12,166.12,165.81,165.88,6837.0,153.5899,153.5899,153.3032,153.368,6837.0
2020-10-30 12:10:00,165.91,165.99,165.63,165.99,10589.0,153.3957,153.4697,153.1368,153.4697,10589.0
2020-10-30 12:15:00,165.87,166.58,165.86,166.45,11402.0,153.3587,154.0152,153.3495,153.895,11402.0
2020-10-30 12:20:00,166.58,166.66,166.32,166.61,11190.0,154.0152,154.0891,153.7748,154.0429,11190.0
2020-10-30 12:25:00,166.51,167.01,166.47,166.75,12510.0,153.9504,154.4127,153.9135,154.1723,12510.0
2020-10-30 12:30:00,166.67,166.74,166.44,166.47,9501.0,154.0984,154.1631,153.8857,153.9135,9501.0
2020-10-30 12:35:00,166.45,166.54,166.12,166.29,11608.0,153.895,153.9782,153.5899,153.747,11608.0
2020-10-30 12:40:00,166.4,166.44,166.25,166.44,8177.0,153.8487,153.8857,153.7101,153.8857,8177.0
2020-10-30 12:45:00,166.4,166.81,166.37,166.8,14467.0,153.8487,154.2278,153.821,154.2186,14467.0
2020-10-30 12:50:00,166.83,167.06,166.6,166.87,8995.0,154.2463,154.459,154.0337,154.2833,8995.0
2020-10-30 12:55:00,166.9,166.93,166.63,166.74,5405.0,154.311,154.3388,154.0614,154.1631,5405.0
2020-10-30 13:00:00,166.74,166.87,166.43,166.61,16790.0,154.1631,154.2833,153.8765,154.0429,16790.0
2020-10-30 13:05:00,166.61,166.97,166.48,166.9,15284.0,154.0429,154.3758,153.9227,154.311,15284.0
2020-10-30 13:10:00,166.9,166.98,166.72,166.83,9941.0,154.311,154.385,154.1446,154.2463,9941.0
2020-10-30 13:15:00,166.75,166.77,166.42,166.73,11321.0,154.1723,154.1908,153.8672,154.1539,11321.0
2020-10-30 13:20:00,166.68,166.68,166.27,166.36,11803.0,154.1076,154.1076,153.7286,153.8118,11803.0
2020-10-30 13:25:00,166.43,166.86,166.29,166.77,12139.0,153.8765,154.274,153.747,154.1908,12139.0
2020-10-30 13:30:00,166.69,166.8,166.44,166.47,7485.0,154.1169,154.2186,153.8857,153.9135,7485.0
2020-10-30 13:35:00,166.51,166.68,165.61,165.84,15053.0,153.9504,154.1076,153.1183,153.331,15053.0
2020-10-30 13:40:00,165.96,166.35,165.95,166.24,8456.0,153.4419,153.8025,153.4327,153.7008,8456.0
2020-10-30 13:45:00,166.27,166.49,166.14,166.47,8871.0,153.7286,153.932,153.6084,153.9135,8871.0
2020-10-30 13:50:00,166.5,166.6,166.28,166.51,5854.0,153.9412,154.0337,153.7378,153.9504,5854.0
2020-10-30 13:55:00,166.49,166.91,166.43,166.75,7967.0,153.932,154.3203,153.8765,154.1723,7967.0
2020-10-30 14:00:00,166.64,167.1,166.64,167.09,27467.0,154.0706,154.4959,154.0706,154.4867,27467.0
2020-10-30 14:05:00,167.19,167.51,167.06,167.35,9362.0,154.5792,154.875,154.459,154.7271,9362.0
2020-10-30 14:10:00,167.35,167.4,166.92,167.08,8114.0,154.7271,154.7733,154.3295,154.4775,8114.0
2020-10-30 14:15:00,167.04,167.16,166.9,166.97,7119.0,154.4405,154.5514,154.311,154.3758,7119.0
2020-10-30 14:20:00,167.01,167.18,166.64,166.65,6498.0,154.4127,154.5699,154.0706,154.0799,6498.0
2020-10-30 14:25:00,166.74,166.77,166.25,166.44,8198.0,154.1631,154.1908,153.7101,153.8857,8198.0
2020-10-30 14:30:00,166.42,166.42,165.97,166.33,8348.0,153.8672,153.8672,153.4512,153.784,8348.0
2020-10-30 14:35:00,166.29,166.35,165.86,166.02,12669.0,153.747,153.8025,153.3495,153.4974,12669.0
2020-10-30 14:40:00,165.9,165.9,165.35,165.4,6154.0,153.3865,153.3865,152.8779,152.9242,6154.0
2020-10-30 14:45:00,165.47,165.77,165.26,165.52,13724.0,152.9889,153.2663,152.7947,153.0351,13724.0
2020-10-30 14:50:00,165.46,165.46,164.92,165.05,13505.0,152.9796,152.9796,152.4804,152.6006,13505.0
2020-10-30 14:55:00,165.05,165.23,164.66,164.71,15879.0,152.6006,152.767,152.24,152.2862,15879.0
2020-10-30 15:00:00,164.75,164.92,164.55,164.73,22841.0,152.3232,152.4804,152.1383,152.3047,22841.0
2020-10-30 15:05:00,164.75,164.86,164.11,164.22,15680.0,152.3232,152.4249,151.7315,151.8332,15680.0
2020-10-30 15:10:00,164.17,164.62,164.16,164.55,19680.0,151.787,152.203,151.7777,152.1383,19680.0
2020-10-30 15:15:00,164.5,164.7,164.17,164.24,20674.0,152.0921,152.277,151.787,151.8517,20674.0
2020-10-30 15:20:00,164.3,164.88,164.22,164.8,27496.0,151.9071,152.4434,151.8332,152.3694,27496.0
2020-10-30 15:25:00,164.75,164.83,164.43,164.53,18530.0,152.3232,152.3972,152.0273,152.1198,18530.0
2020-10-30 15:30:00,164.45,164.72,164.23,164.41,20012.0,152.0458,152.2955,151.8424,152.0088,20012.0
2020-10-30 15:35:00,164.41,164.83,164.26,164.77,22957.0,152.0088,152.3972,151.8702,152.3417,22957.0
2020-10-30 15:40:00,164.87,165.31,164.68,165.24,26603.0,152.4342,152.841,152.2585,152.7762,26603.0
2020-10-30 15:45:00,165.32,165.61,165.18,165.53,38008.0,152.8502,153.1183,152.7208,153.0444,38008.0
2020-10-30 15:50:00,165.62,166.19,165.6,166.07,43855.0,153.1276,153.6546,153.1091,153.5436,43855.0
2020-10-30 15:55:00,165.99,167.18,165.83,166.97,93331.0,153.4697,154.5699,153.3217,154.3758,93331.0
2020-11-02 09:30:00,169.89,171.0,168.97,169.92,25324.0,157.0755,158.1018,156.2249,157.1032,25324.0
2020-11-02 09:35:00,170.01,170.63,169.23,169.23,15359.0,157.1865,157.7597,156.4653,156.4653,15359.0
2020-11-02 09:40:00,169.36,169.36,167.64,167.65,9768.0,156.5855,156.5855,154.9952,155.0045,9768.0
2020-11-02 09:45:00,167.75,169.27,167.61,169.11,17440.0,155.0969,156.5023,154.9675,156.3543,17440.0
2020-11-02 09:50:00,169.04,169.5,168.7,169.17,15459.0,156.2896,156.7149,155.9753,156.4098,15459.0
2020-11-02 09:55:00,169.28,170.22,169.13,170.21,14334.0,156.5115,157.3806,156.3728,157.3714,14334.0
2020-11-02 10:00:00,170.18,171.0,170.07,170.96,13514.0,157.3436,158.1018,157.2419,158.0648,13514.0
2020-11-02 10:05:00,171.03,171.62,170.87,171.47,13911.0,158.1295,158.675,157.9816,158.5363,13911.0
2020-11-02 10:10:00,171.39,171.39,170.45,170.85,11380.0,158.4624,158.4624,157.5933,157.9631,11380.0
2020-11-02 10:15:00,170.96,171.87,170.84,171.76,8430.0,158.0648,158.9062,157.9538,158.8045,8430.0
2020-11-02 10:20:00,171.81,172.15,171.63,172.03,11834.0,158.8507,159.165,158.6843,159.0541,11834.0
2020-11-02 10:25:00,172.12,172.34,171.89,172.2,6124.0,159.1373,159.3407,158.9246,159.2113,6124.0
2020-11-02 10:30:00,172.05,172.15,171.63,172.07,8895.0,159.0726,159.165,158.6843,159.0911,8895.0
2020-11-02 10:35:00,172.08,172.13,171.57,171.66,14413.0,159.1003,159.1465,158.6288,158.712,14413.0
2020-11-02 10:40:00,171.65,171.88,171.3,171.63,6889.0,158.7027,158.9154,158.3791,158.6843,6889.0
2020-11-02 10:45:00,171.48,171.8,171.46,171.79,11386.0,158.5456,158.8414,158.5271,158.8322,11386.0
2020-11-02 10:50:00,171.73,171.92,171.29,171.47,12974.0,158.7767,158.9524,158.3699,158.5363,12974.0
2020-11-02 10:55:00,171.6,171.6,170.6,170.8,16203.0,158.6565,158.6565,157.7319,157.9169,16203.0
2020-11-02 11:00:00,170.78,171.18,170.3,170.89,13396.0,157.8984,158.2682,157.4546,158.0001,13396.0
2020-11-02 11:05:00,170.96,171.35,170.88,171.25,9166.0,158.0648,158.4254,157.9908,158.3329,9166.0
2020-11-02 11:10:00,171.31,171.31,170.83,171.11,15471.0,158.3884,158.3884,157.9446,158.2035,15471.0
2020-11-02 11:15:00,171.13,171.19,170.76,170.8,6885.0,158.222,158.2774,157.8799,157.9169,6885.0
2020-11-02 11:20:00,170.8,170.99,170.5,170.93,8834.0,157.9169,158.0925,157.6395,158.0371,8834.0
2020-11-02 11:25:00,171.02,171.36,170.89,171.34,7849.0,158.1203,158.4346,158.0001,158.4161,7849.0
2020-11-02 11:30:00,171.46,171.58,171.2,171.51,7805.0,158.5271,158.638,158.2867,158.5733,7805.0
2020-11-02 11:35:00,171.5,171.75,171.38,171.75,8019.0,158.5641,158.7952,158.4531,158.7952,8019.0
2020-11-02 11:40:00,171.86,172.25,171.85,172.24,6567.0,158.8969,159.2575,158.8877,159.2482,6567.0
2020-11-02 11:45:00,172.2,172.3,172.04,172.28,9671.0,159.2113,159.3037,159.0633,159.2852,9671.0
2020-11-02 11:50:00,172.23,172.46,172.15,172.37,9747.0,159.239,159.4517,159.165,159.3684,9747.0
2020-11-02 11:55:00,172.44,172.61,172.31,172.43,6503.0,159.4332,159.5903,159.313,159.4239,6503.0
2020-11-02 12:00:00,172.48,172.55,172.23,172.45,13233.0,159.4701,159.5349,159.239,159.4424,13233.0
2020-11-02 12:05:00,172.42,172.53,172.15,172.46,5793.0,159.4147,159.5164,159.165,159.4517,5793.0
2020-11-02 12:10:00,172.49,172.55,172.05,172.29,7204.0,159.4794,159.5349,159.0726,159.2945,7204.0
2020-11-02 12:15:00,172.35,172.53,172.23,172.23,4876.0,159.3499,159.5164,159.239,159.239,4876.0
2020-11-02 12:20:00,172.2,172.4,172.13,172.36,7782.0,159.2113,159.3962,159.1465,159.3592,7782.0
2020-11-02 12:25:00,172.29,172.61,172.22,172.61,7627.0,159.2945,159.5903,159.2298,159.5903,7627.0
2020-11-02 12:30:00,172.57,172.73,172.51,172.6,4464.0,159.5534,159.7013,159.4979,159.5811,4464.0
2020-11-02 12:35:00,172.74,172.86,172.44,172.48,5769.0,159.7105,159.8215,159.4332,159.4701,5769.0
2020-11-02 12:40:00,172.41,172.49,172.2,172.21,5401.0,159.4054,159.4794,159.2113,159.2205,5401.0
2020-11-02 12:45:00,172.25,172.29,171.77,171.78,6547.0,159.2575,159.2945,158.8137,158.8229,6547.0
2020-11-02 12:50:00,171.76,172.31,171.76,172.05,5305.0,158.8045,159.313,158.8045,159.0726,5305.0
2020-11-02 12:55:00,172.06,172.5,172.04,172.4,5830.0,159.0818,159.4886,159.0633,159.3962,5830.0
2020-11-02 13:00:00,172.45,172.5,172.17,172.34,6595.0,159.4424,159.4886,159.1835,159.3407,6595.0
2020-11-02 13:05:00,172.28,172.54,172.1,172.37,5436.0,159.2852,159.5256,159.1188,159.3684,5436.0
2020-11-02 13:10:00,172.26,172.45,172.16,172.22,10477.0,159.2667,159.4424,159.1743,159.2298,10477.0
2020-11-02 13:15:00,172.17,172.32,172.11,172.21,5893.0,159.1835,159.3222,159.1281,159.2205,5893.0
2020-11-02 13:20:00,172.14,172.26,171.97,172.12,11293.0,159.1558,159.2667,158.9986,159.1373,11293.0
2020-11-02 13:25:00,172.12,172.23,171.93,172.16,6132.0,159.1373,159.239,158.9616,159.1743,6132.0
2020-11-02 13:30:00,172.18,172.66,172.18,172.64,4893.0,159.1928,159.6366,159.1928,159.6181,4893.0
2020-11-02 13:35:00,172.58,172.87,172.53,172.78,7614.0,159.5626,159.8307,159.5164,159.7475,7614.0
2020-11-02 13:40:00,172.81,173.14,172.74,173.0,9349.0,159.7753,160.0804,159.7105,159.9509,9349.0
2020-11-02 13:45:00,172.97,173.2,172.94,173.09,9105.0,159.9232,160.1358,159.8954,160.0341,9105.0
2020-11-02 13:50:00,173.03,173.07,172.56,172.84,5920.0,159.9787,160.0156,159.5441,159.803,5920.0
2020-11-02 13:55:00,172.72,172.81,172.4,172.59,48178.0,159.692,159.7753,159.3962,159.5718,48178.0
2020-11-02 14:00:00,172.55,172.95,172.5,172.92,52640.0,159.5349,159.9047,159.4886,159.877,52640.0
2020-11-02 14:05:00,172.87,173.3,172.81,173.13,7266.0,159.8307,160.2283,159.7753,160.0711,7266.0
2020-11-02 14:10:00,173.13,173.31,172.76,172.88,10422.0,160.0711,160.2375,159.729,159.84,10422.0
2020-11-02 14:15:00,172.89,172.94,172.48,172.7,18207.0,159.8492,159.8954,159.4701,159.6735,18207.0
2020-11-02 14:20:00,172.67,173.21,172.52,173.21,11898.0,159.6458,160.1451,159.5071,160.1451,11898.0
2020-11-02 14:25:00,173.2,173.21,172.9,173.1,8398.0,160.1358,160.1451,159.8585,160.0434,8398.0
2020-11-02 14:30:00,173.09,173.24,172.9,173.16,14831.0,160.0341,160.1728,159.8585,160.0989,14831.0
2020-11-02 14:35:00,173.2,173.74,173.14,173.6,45934.0,160.1358,160.6351,160.0804,160.5057,45934.0
2020-11-02 14:40:00,173.58,174.25,173.46,174.25,11550.0,160.4872,161.1066,160.3762,161.1066,11550.0
2020-11-02 14:45:00,174.21,174.72,174.16,174.68,22411.0,161.0697,161.5412,161.0234,161.5042,22411.0
2020-11-02 14:50:00,174.63,174.96,174.55,174.6,16304.0,161.458,161.7631,161.384,161.4302,16304.0
2020-11-02 14:55:00,174.53,174.68,174.38,174.47,14834.0,161.3655,161.5042,161.2268,161.31,14834.0
2020-11-02 15:00:00,174.42,174.7,174.37,174.48,24859.0,161.2638,161.5227,161.2176,161.3193,24859.0
2020-11-02 15:05:00,174.42,174.59,174.3,174.57,7994.0,161.2638,161.421,161.1529,161.4025,7994.0
2020-11-02 15:10:00,174.63,174.85,174.45,174.53,13814.0,161.458,161.6614,161.2915,161.3655,13814.0
2020-11-02 15:15:00,174.58,175.19,174.5,175.18,17017.0,161.4117,161.9757,161.3378,161.9665,17017.0
2020-11-02 15:20:00,175.2,175.25,174.96,175.05,19143.0,161.985,162.0312,161.7631,161.8463,19143.0
2020-11-02 15:25:00,175.11,175.23,174.88,175.0,19085.0,161.9018,162.0127,161.6891,161.8001,19085.0
2020-11-02 15:30:00,175.0,175.14,174.54,174.59,17046.0,161.8001,161.9295,161.3748,161.421,17046.0
2020-11-02 15:35:00,174.55,174.62,174.22,174.28,14020.0,161.384,161.4487,161.0789,161.1344,14020.0
2020-11-02 15:40:00,174.29,174.42,173.77,173.79,28751.0,161.1436,161.2638,160.6628,160.6813,28751.0
2020-11-02 15:45:00,173.73,174.25,173.73,174.07,23747.0,160.6259,161.1066,160.6259,160.9402,23747.0
2020-11-02 15:50:00,174.03,174.49,173.95,174.44,89680.0,160.9032,161.3285,160.8293,161.2823,89680.0
2020-11-02 15:55:00,174.44,174.92,174.41,174.78,113726.0,161.2823,161.7261,161.2546,161.5967,113726.0
2020-11-03 09:30:00,177.46,178.87,177.27,178.31,25758.0,164.0745,165.3782,163.8988,164.8604,25758.0
2020-11-03 09:35:00,178.45,179.58,177.89,179.32,12991.0,164.9898,166.0346,164.4721,165.7942,12991.0
2020-11-03 09:40:00,179.37,179.79,179.24,179.68,14841.0,165.8404,166.2288,165.7202,166.1271,14841.0
2020-11-03 09:45:00,179.6,180.69,179.49,180.66,13111.0,166.0531,167.0609,165.9514,167.0331,13111.0
2020-11-03 09:50:00,180.44,181.0,180.44,180.88,30694.0,166.8297,167.3475,166.8297,167.2365,30694.0
2020-11-03 09:55:00,180.76,181.96,180.6,181.94,15239.0,167.1256,168.2351,166.9777,168.2166,15239.0
2020-11-03 10:00:00,181.69,183.15,181.56,183.12,27849.0,167.9854,169.3353,167.8653,169.3076,27849.0
2020-11-03 10:05:00,183.1,183.49,182.81,183.16,30787.0,169.2891,169.6497,169.021,169.3446,30787.0
2020-11-03 10:10:00,183.11,183.38,182.76,183.2,11422.0,169.2983,169.548,168.9747,169.3816,11422.0
2020-11-03 10:15:00,183.11,183.68,183.07,183.47,17429.0,169.2983,169.8253,169.2614,169.6312,17429.0
2020-11-03 10:20:00,183.36,183.39,182.71,182.71,14696.0,169.5295,169.5572,168.9285,168.9285,14696.0
2020-11-03 10:25:00,182.59,182.66,181.96,181.96,11406.0,168.8176,168.8823,168.2351,168.2351,11406.0
2020-11-03 10:30:00,182.04,182.3,181.96,182.18,6716.0,168.309,168.5494,168.2351,168.4385,6716.0
2020-11-03 10:35:00,182.23,182.87,181.87,182.86,17679.0,168.4847,169.0764,168.1519,169.0672,17679.0
2020-11-03 10:40:00,182.73,183.17,182.62,182.76,12061.0,168.947,169.3538,168.8453,168.9747,12061.0
2020-11-03 10:45:00,182.77,183.13,182.57,182.7,15788.0,168.984,169.3168,168.7991,168.9193,15788.0
2020-11-03 10:50:00,182.6,183.13,182.6,183.04,15069.0,168.8268,169.3168,168.8268,169.2336,15069.0
2020-11-03 10:55:00,183.07,183.14,182.94,183.07,10396.0,169.2614,169.3261,169.1412,169.2614,10396.0
2020-11-03 11:00:00,183.07,183.14,182.04,182.61,13913.0,169.2614,169.3261,168.309,168.8361,13913.0
2020-11-03 11:05:00,182.67,182.67,182.16,182.48,7500.0,168.8915,168.8915,168.42,168.7159,7500.0
2020-11-03 11:10:00,182.55,183.23,182.47,183.21,8819.0,168.7806,169.4093,168.7066,169.3908,8819.0
2020-11-03 11:15:00,183.25,183.54,183.16,183.53,8006.0,169.4278,169.6959,169.3446,169.6867,8006.0
2020-11-03 11:20:00,183.46,184.02,183.39,183.86,17499.0,169.6219,170.1397,169.5572,169.9918,17499.0
2020-11-03 11:25:00,183.9,184.17,183.77,184.05,22709.0,170.0288,170.2784,169.9086,170.1674,22709.0
2020-11-03 11:30:00,184.06,184.5,184.01,184.5,11327.0,170.1767,170.5835,170.1305,170.5835,11327.0
2020-11-03 11:35:00,184.45,184.61,184.29,184.43,18545.0,170.5373,170.6852,170.3893,170.5188,18545.0
2020-11-03 11:40:00,184.34,184.76,184.3,184.76,8809.0,170.4356,170.8239,170.3986,170.8239,8809.0
2020-11-03 11:45:00,184.76,184.84,184.35,184.79,14039.0,170.8239,170.8978,170.4448,170.8516,14039.0
2020-11-03 11:50:00,184.78,184.86,184.46,184.47,12145.0,170.8424,170.9163,170.5465,170.5558,12145.0
2020-11-03 11:55:00,184.47,184.5,184.15,184.23,13285.0,170.5558,170.5835,170.2599,170.3339,13285.0
2020-11-03 12:00:00,184.32,184.63,184.28,184.41,33111.0,170.4171,170.7037,170.3801,170.5003,33111.0
2020-11-03 12:05:00,184.35,184.65,184.3,184.55,20678.0,170.4448,170.7222,170.3986,170.6297,20678.0
2020-11-03 12:10:00,184.53,184.67,184.25,184.31,19303.0,170.6112,170.7407,170.3524,170.4078,19303.0
2020-11-03 12:15:00,184.27,184.63,184.21,184.32,9710.0,170.3708,170.7037,170.3154,170.4171,9710.0
2020-11-03 12:20:00,184.34,184.34,183.78,183.98,12935.0,170.4356,170.4356,169.9178,170.1027,12935.0
2020-11-03 12:25:00,183.98,184.15,183.7,184.0,6788.0,170.1027,170.2599,169.8438,170.1212,6788.0
2020-11-03 12:30:00,183.99,184.21,183.92,183.96,10054.0,170.112,170.3154,170.0472,170.0842,10054.0
2020-11-03 12:35:00,184.03,184.28,183.89,184.23,11961.0,170.1489,170.3801,170.0195,170.3339,11961.0
2020-11-03 12:40:00,184.23,184.3,184.07,184.23,9156.0,170.3339,170.3986,170.1859,170.3339,9156.0
2020-11-03 12:45:00,184.28,184.41,184.21,184.29,6386.0,170.3801,170.5003,170.3154,170.3893,6386.0
2020-11-03 12:50:00,184.29,184.35,184.05,184.18,12981.0,170.3893,170.4448,170.1674,170.2876,12981.0
2020-11-03 12:55:00,184.27,184.27,183.91,184.05,12623.0,170.3708,170.3708,170.038,170.1674,12623.0
2020-11-03 13:00:00,183.99,184.06,183.34,183.34,14440.0,170.112,170.1767,169.511,169.511,14440.0
2020-11-03 13:05:00,183.27,183.55,183.19,183.5,6764.0,169.4463,169.7052,169.3723,169.6589,6764.0
2020-11-03 13:10:00,183.65,183.67,183.44,183.5,6690.0,169.7976,169.8161,169.6034,169.6589,6690.0
2020-11-03 13:15:00,183.47,183.68,183.23,183.61,7008.0,169.6312,169.8253,169.4093,169.7606,7008.0
2020-11-03 13:20:00,183.61,183.71,183.38,183.71,5888.0,169.7606,169.8531,169.548,169.8531,5888.0
2020-11-03 13:25:00,183.67,183.68,183.23,183.27,7922.0,169.8161,169.8253,169.4093,169.4463,7922.0
2020-11-03 13:30:00,183.34,183.69,183.34,183.63,8653.0,169.511,169.8346,169.511,169.7791,8653.0
2020-11-03 13:35:00,183.7,183.75,183.32,183.56,10013.0,169.8438,169.8901,169.4925,169.7144,10013.0
2020-11-03 13:40:00,183.47,183.73,183.31,183.59,11675.0,169.6312,169.8716,169.4833,169.7421,11675.0
2020-11-03 13:45:00,183.59,183.86,183.58,183.66,7868.0,169.7421,169.9918,169.7329,169.8069,7868.0
2020-11-03 13:50:00,183.67,183.74,183.24,183.46,7650.0,169.8161,169.8808,169.4185,169.6219,7650.0
2020-11-03 13:55:00,183.4,183.4,182.39,182.56,57140.0,169.5665,169.5665,168.6326,168.7898,57140.0
2020-11-03 14:00:00,182.5,182.73,182.44,182.55,4900.0,168.7344,168.947,168.6789,168.7806,4900.0
2020-11-03 14:05:00,182.49,182.92,182.47,182.89,7901.0,168.7251,169.1227,168.7066,169.0949,7901.0
2020-11-03 14:10:00,182.93,183.87,182.93,183.76,11423.0,169.1319,170.001,169.1319,169.8993,11423.0
2020-11-03 14:15:00,183.75,183.82,183.46,183.52,13641.0,169.8901,169.9548,169.6219,169.6774,13641.0
2020-11-03 14:20:00,183.5,183.77,182.93,182.93,9517.0,169.6589,169.9086,169.1319,169.1319,9517.0
2020-11-03 14:25:00,182.87,183.05,182.75,182.93,7447.0,169.0764,169.2429,168.9655,169.1319,7447.0
2020-11-03 14:30:00,183.04,183.63,182.91,183.63,17153.0,169.2336,169.7791,169.1134,169.7791,17153.0
2020-11-03 14:35:00,183.57,183.72,183.52,183.7,7219.0,169.7236,169.8623,169.6774,169.8438,7219.0
2020-11-03 14:40:00,183.69,183.99,183.63,183.85,10146.0,169.8346,170.112,169.7791,169.9825,10146.0
2020-11-03 14:45:00,183.76,184.05,183.69,184.02,12843.0,169.8993,170.1674,169.8346,170.1397,12843.0
2020-11-03 14:50:00,184.02,184.2,183.96,183.96,7666.0,170.1397,170.3061,170.0842,170.0842,7666.0
2020-11-03 14:55:00,183.96,184.03,183.76,183.9,7462.0,170.0842,170.1489,169.8993,170.0288,7462.0
2020-11-03 15:00:00,183.95,183.99,183.53,183.65,15361.0,170.075,170.112,169.6867,169.7976,15361.0
2020-11-03 15:05:00,183.5,183.56,183.31,183.49,11689.0,169.6589,169.7144,169.4833,169.6497,11689.0
2020-11-03 15:10:00,183.47,183.97,183.46,183.68,17547.0,169.6312,170.0935,169.6219,169.8253,17547.0
2020-11-03 15:15:00,183.72,183.87,183.51,183.52,40222.0,169.8623,170.001,169.6682,169.6774,40222.0
2020-11-03 15:20:00,183.56,183.61,182.71,182.92,17549.0,169.7144,169.7606,168.9285,169.1227,17549.0
2020-11-03 15:25:00,183.02,183.29,182.79,183.08,15427.0,169.2151,169.4648,169.0025,169.2706,15427.0
2020-11-03 15:30:00,183.14,183.44,183.1,183.32,32757.0,169.3261,169.6034,169.2891,169.4925,32757.0
2020-11-03 15:35:00,183.33,183.5,183.06,183.48,39335.0,169.5017,169.6589,169.2521,169.6404,39335.0
2020-11-03 15:40:00,183.53,183.92,183.47,183.74,68580.0,169.6867,170.0472,169.6312,169.8808,68580.0
2020-11-03 15:45:00,183.76,184.47,183.76,184.37,38986.0,169.8993,170.5558,169.8993,170.4633,38986.0
2020-11-03 15:50:00,184.3,184.84,184.0,184.71,62965.0,170.3986,170.8978,170.1212,170.7777,62965.0
2020-11-03 15:55:00,184.71,185.23,183.85,183.85,150126.0,170.7777,171.2584,169.9825,169.9825,150126.0
2020-11-04 09:30:00,195.31,207.94,194.97,204.78,360764.0,180.5781,192.2555,180.2638,189.3338,360764.0
2020-11-04 09:35:00,205.34,211.16,204.79,209.58,383171.0,189.8516,195.2326,189.3431,193.7718,383171.0
2020-11-04 09:40:00,209.16,209.95,203.36,203.78,167469.0,193.3834,194.1138,188.0209,188.4092,167469.0
2020-11-04 09:45:00,204.3,205.82,202.37,204.7,162228.0,188.89,190.2954,187.1056,189.2598,162228.0
2020-11-04 09:50:00,204.89,205.32,203.69,204.71,160491.0,189.4355,189.8331,188.326,189.2691,160491.0
2020-11-04 09:55:00,204.59,207.43,203.94,207.16,84450.0,189.1581,191.7839,188.5572,191.5343,84450.0
2020-11-04 10:00:00,207.24,208.58,206.92,207.83,101351.0,191.6083,192.8472,191.3124,192.1538,101351.0
2020-11-04 10:05:00,207.85,208.17,206.92,207.06,77971.0,192.1722,192.4681,191.3124,191.4418,77971.0
2020-11-04 10:10:00,207.08,207.27,205.69,207.03,58898.0,191.4603,191.636,190.1752,191.4141,58898.0
2020-11-04 10:15:00,207.23,209.53,207.15,209.46,59211.0,191.599,193.7255,191.525,193.6608,59211.0
2020-11-04 10:20:00,209.46,210.28,209.0,209.61,109091.0,193.6608,194.419,193.2355,193.7995,109091.0
2020-11-04 10:25:00,209.6,210.25,208.81,209.2,63127.0,193.7902,194.3912,193.0598,193.4204,63127.0
2020-11-04 10:30:00,209.2,209.7,207.8,208.89,49457.0,193.4204,193.8827,192.126,193.1338,49457.0
2020-11-04 10:35:00,208.92,208.92,206.39,207.39,54350.0,193.1615,193.1615,190.8224,191.7469,54350.0
2020-11-04 10:40:00,207.36,208.3,207.3,208.29,46917.0,191.7192,192.5883,191.6637,192.5791,46917.0
2020-11-04 10:45:00,208.24,208.7,207.4,208.31,55819.0,192.5328,192.9581,191.7562,192.5975,55819.0
2020-11-04 10:50:00,208.37,208.88,207.8,208.88,50313.0,192.653,193.1246,192.126,193.1246,50313.0
2020-11-04 10:55:00,208.86,209.66,208.65,209.66,84632.0,193.1061,193.8457,192.9119,193.8457,84632.0
2020-11-04 11:00:00,209.71,209.71,208.33,208.87,44792.0,193.892,193.892,192.616,193.1153,44792.0
2020-11-04 11:05:00,208.87,209.75,208.37,209.17,52084.0,193.1153,193.9289,192.653,193.3927,52084.0
2020-11-04 11:10:00,209.24,209.31,208.52,208.94,45083.0,193.4574,193.5221,192.7917,193.18,45083.0
2020-11-04 11:15:00,208.94,209.54,208.81,209.34,38164.0,193.18,193.7348,193.0598,193.5499,38164.0
2020-11-04 11:20:00,209.34,209.46,208.2,208.26,38012.0,193.5499,193.6608,192.4958,192.5513,38012.0
2020-11-04 11:25:00,208.38,209.95,208.25,209.95,45327.0,192.6623,194.1138,192.5421,194.1138,45327.0
2020-11-04 11:30:00,209.95,210.08,209.35,209.65,42966.0,194.1138,194.234,193.5591,193.8365,42966.0
2020-11-04 11:35:00,209.53,209.95,209.29,209.85,16513.0,193.7255,194.1138,193.5036,194.0214,16513.0
2020-11-04 11:40:00,209.64,210.18,209.32,209.61,28263.0,193.8272,194.3265,193.5314,193.7995,28263.0
2020-11-04 11:45:00,209.7,209.81,208.7,208.96,49623.0,193.8827,193.9844,192.9581,193.1985,49623.0
2020-11-04 11:50:00,208.94,210.24,208.81,209.62,24031.0,193.18,194.382,193.0598,193.8087,24031.0
2020-11-04 11:55:00,209.82,211.0,209.76,210.67,34026.0,193.9937,195.0846,193.9382,194.7795,34026.0
2020-11-04 12:00:00,210.69,210.98,209.66,210.29,31722.0,194.798,195.0662,193.8457,194.4282,31722.0
2020-11-04 12:05:00,210.24,210.49,209.83,210.03,24937.0,194.382,194.6131,194.0029,194.1878,24937.0
2020-11-04 12:10:00,209.97,210.21,209.7,209.73,35743.0,194.1323,194.3542,193.8827,193.9104,35743.0
2020-11-04 12:15:00,209.8,210.54,209.66,210.25,40140.0,193.9752,194.6593,193.8457,194.3912,40140.0
2020-11-04 12:20:00,210.25,211.27,210.23,211.17,60246.0,194.3912,195.3343,194.3727,195.2418,60246.0
2020-11-04 12:25:00,211.15,211.55,210.76,210.79,50213.0,195.2233,195.5932,194.8628,194.8905,50213.0
2020-11-04 12:30:00,210.78,211.21,210.69,211.06,27484.0,194.8812,195.2788,194.798,195.1401,27484.0
2020-11-04 12:35:00,211.1,212.0,210.9,211.68,55309.0,195.1771,196.0092,194.9922,195.7134,55309.0
2020-11-04 12:40:00,211.84,212.58,211.59,212.08,66158.0,195.8613,196.5455,195.6301,196.0832,66158.0
2020-11-04 12:45:00,212.18,212.19,210.58,210.62,59217.0,196.1756,196.1849,194.6963,194.7333,59217.0
2020-11-04 12:50:00,210.62,210.78,209.43,209.75,100141.0,194.7333,194.8812,193.6331,193.9289,100141.0
2020-11-04 12:55:00,209.74,210.13,209.45,209.75,40687.0,193.9197,194.2803,193.6516,193.9289,40687.0
2020-11-04 13:00:00,209.75,210.07,209.18,209.52,34577.0,193.9289,194.2248,193.4019,193.7163,34577.0
2020-11-04 13:05:00,209.52,209.98,209.13,209.78,67266.0,193.7163,194.1416,193.3557,193.9567,67266.0
2020-11-04 13:10:00,209.84,210.6,209.45,209.45,36689.0,194.0121,194.7148,193.6516,193.6516,36689.0
2020-11-04 13:15:00,209.44,209.62,209.04,209.46,45390.0,193.6423,193.8087,193.2725,193.6608,45390.0
2020-11-04 13:20:00,209.52,209.71,209.17,209.54,35958.0,193.7163,193.892,193.3927,193.7348,35958.0
2020-11-04 13:25:00,209.59,210.56,209.33,209.74,43822.0,193.781,194.6778,193.5406,193.9197,43822.0
2020-11-04 13:30:00,209.73,210.45,209.26,210.09,34790.0,193.9104,194.5761,193.4759,194.2433,34790.0
2020-11-04 13:35:00,210.1,210.26,209.67,209.93,26437.0,194.2525,194.4005,193.855,194.0954,26437.0
2020-11-04 13:40:00,209.92,210.32,209.44,209.62,26272.0,194.0861,194.4559,193.6423,193.8087,26272.0
2020-11-04 13:45:00,209.59,210.19,209.45,209.98,169033.0,193.781,194.3357,193.6516,194.1416,169033.0
2020-11-04 13:50:00,210.0,210.0,208.37,208.5,73257.0,194.1601,194.1601,192.653,192.7732,73257.0
2020-11-04 13:55:00,208.5,208.5,206.68,207.17,77276.0,192.7732,192.7732,191.0905,191.5435,77276.0
2020-11-04 14:00:00,207.08,207.16,206.16,206.77,58013.0,191.4603,191.5343,190.6097,191.1737,58013.0
2020-11-04 14:05:00,206.83,208.01,206.73,207.41,52745.0,191.2292,192.3202,191.1367,191.7654,52745.0
2020-11-04 14:10:00,207.5,208.73,207.42,208.72,20434.0,191.8486,192.9859,191.7747,192.9766,20434.0
2020-11-04 14:15:00,208.74,208.9,208.25,208.61,29409.0,192.9951,193.143,192.5421,192.8749,29409.0
2020-11-04 14:20:00,208.6,209.43,208.24,208.53,57166.0,192.8657,193.6331,192.5328,192.801,57166.0
2020-11-04 14:25:00,208.57,209.28,208.47,208.88,54223.0,192.8379,193.4944,192.7455,193.1246,54223.0
2020-11-04 14:30:00,209.07,209.5,208.79,209.25,39237.0,193.3002,193.6978,193.0413,193.4666,39237.0
2020-11-04 14:35:00,209.12,209.56,208.58,208.59,35111.0,193.3465,193.7533,192.8472,192.8564,35111.0
2020-11-04 14:40:00,208.61,208.87,208.23,208.57,41220.0,192.8749,193.1153,192.5236,192.8379,41220.0
2020-11-04 14:45:00,208.57,209.03,208.38,208.88,47858.0,192.8379,193.2632,192.6623,193.1246,47858.0
2020-11-04 14:50:00,208.88,209.63,208.87,209.34,28130.0,193.1246,193.818,193.1153,193.5499,28130.0
2020-11-04 14:55:00,209.37,209.55,208.82,209.01,31210.0,193.5776,193.744,193.0691,193.2447,31210.0
2020-11-04 15:00:00,208.94,210.09,208.91,209.8,45604.0,193.18,194.2433,193.1523,193.9752,45604.0
2020-11-04 15:05:00,209.88,210.07,209.23,210.06,56004.0,194.0491,194.2248,193.4482,194.2156,56004.0
2020-11-04 15:10:00,209.99,210.4,209.43,209.95,35516.0,194.1508,194.5299,193.6331,194.1138,35516.0
2020-11-04 15:15:00,209.81,210.0,209.33,209.78,37312.0,193.9844,194.1601,193.5406,193.9567,37312.0
2020-11-04 15:20:00,209.73,209.96,209.4,209.82,33246.0,193.9104,194.1231,193.6053,193.9937,33246.0
2020-11-04 15:25:00,209.74,209.74,208.73,209.12,60646.0,193.9197,193.9197,192.9859,193.3465,60646.0
2020-11-04 15:30:00,209.14,210.08,208.91,209.45,65444.0,193.3649,194.234,193.1523,193.6516,65444.0
2020-11-04 15:35:00,209.45,210.39,209.44,210.03,60784.0,193.6516,194.5207,193.6423,194.1878,60784.0
2020-11-04 15:40:00,210.03,210.49,209.77,210.25,66076.0,194.1878,194.6131,193.9474,194.3912,66076.0
2020-11-04 15:45:00,210.24,210.45,209.96,210.13,85126.0,194.382,194.5761,194.1231,194.2803,85126.0
2020-11-04 15:50:00,210.09,210.9,209.86,210.63,113883.0,194.2433,194.9922,194.0306,194.7426,113883.0
2020-11-04 15:55:00,210.63,210.87,210.04,210.75,237943.0,194.7426,194.9645,194.1971,194.8535,237943.0
2020-11-05 09:30:00,208.5,212.34,207.95,212.34,125202.0,192.7732,196.3236,192.2647,196.3236,125202.0
2020-11-05 09:35:00,212.34,213.0,210.27,210.84,102915.0,196.3236,196.9338,194.4097,194.9367,102915.0
2020-11-05 09:40:00,211.19,211.3,209.75,210.73,183974.0,195.2603,195.362,193.9289,194.835,183974.0
2020-11-05 09:45:00,210.85,212.45,210.71,212.3,48360.0,194.946,196.4253,194.8165,196.2866,48360.0
2020-11-05 09:50:00,212.28,213.8,212.18,212.88,50988.0,196.2681,197.6734,196.1756,196.8228,50988.0
2020-11-05 09:55:00,212.8,213.68,212.06,212.68,32478.0,196.7489,197.5625,196.0647,196.6379,32478.0
2020-11-05 10:00:00,212.69,213.81,212.6,213.55,30024.0,196.6472,197.6827,196.564,197.4423,30024.0
2020-11-05 10:05:00,213.62,215.16,213.55,214.76,41673.0,197.507,198.9309,197.4423,198.561,41673.0
2020-11-05 10:10:00,214.83,215.9,214.78,215.85,24331.0,198.6258,199.615,198.5795,199.5688,24331.0
2020-11-05 10:15:00,216.0,217.71,215.98,217.68,31771.0,199.7075,201.2885,199.689,201.2608,31771.0
2020-11-05 10:20:00,217.66,217.75,216.08,216.71,38310.0,201.2423,201.3255,199.7815,200.364,38310.0
2020-11-05 10:25:00,216.86,216.87,215.29,216.07,35461.0,200.5026,200.5119,199.0511,199.7722,35461.0
2020-11-05 10:30:00,216.06,217.4,216.06,217.23,21811.0,199.763,201.0019,199.763,200.8447,21811.0
2020-11-05 10:35:00,217.23,217.69,216.91,217.07,22671.0,200.8447,201.27,200.5489,200.6968,22671.0
2020-11-05 10:40:00,217.28,217.56,216.5,216.76,24253.0,200.891,201.1498,200.1698,200.4102,24253.0
2020-11-05 10:45:00,216.83,217.07,216.5,216.64,27991.0,200.4749,200.6968,200.1698,200.2992,27991.0
2020-11-05 10:50:00,216.63,216.92,215.48,215.8,44173.0,200.29,200.5581,199.2267,199.5226,44173.0
2020-11-05 10:55:00,215.75,215.93,215.0,215.26,25418.0,199.4764,199.6428,198.7829,199.0233,25418.0
2020-11-05 11:00:00,215.16,216.05,215.02,215.89,41205.0,198.9309,199.7537,198.8014,199.6058,41205.0
2020-11-05 11:05:00,215.92,217.29,215.75,216.67,45771.0,199.6335,200.9002,199.4764,200.327,45771.0
2020-11-05 11:10:00,216.69,217.48,216.5,216.84,52432.0,200.3455,201.0759,200.1698,200.4841,52432.0
2020-11-05 11:15:00,216.83,217.06,216.17,216.86,47372.0,200.4749,200.6876,199.8647,200.5026,47372.0
2020-11-05 11:20:00,216.87,217.18,216.6,216.82,35727.0,200.5119,200.7985,200.2622,200.4657,35727.0
2020-11-05 11:25:00,216.78,217.55,216.68,217.15,31906.0,200.4287,201.1406,200.3362,200.7708,31906.0
2020-11-05 11:30:00,217.23,217.54,215.45,215.97,21939.0,200.8447,201.1313,199.199,199.6798,21939.0
2020-11-05 11:35:00,215.87,217.04,215.62,216.31,29936.0,199.5873,200.6691,199.3562,199.9941,29936.0
2020-11-05 11:40:00,216.49,217.44,216.31,217.34,35187.0,200.1605,201.0389,199.9941,200.9464,35187.0
2020-11-05 11:45:00,217.33,217.55,216.91,217.04,48136.0,200.9372,201.1406,200.5489,200.6691,48136.0
2020-11-05 11:50:00,217.05,217.32,215.87,215.88,43324.0,200.6783,200.9279,199.5873,199.5966,43324.0
2020-11-05 11:55:00,215.81,215.98,212.38,213.97,73057.0,199.5318,199.689,196.3606,197.8306,73057.0
2020-11-05 12:00:00,213.8,214.69,213.55,214.34,53846.0,197.6734,198.4963,197.4423,198.1727,53846.0
2020-11-05 12:05:00,214.15,214.18,213.47,213.79,50293.0,197.997,198.0248,197.3683,197.6642,50293.0
2020-11-05 12:10:00,213.78,214.24,213.73,214.16,15966.0,197.655,198.0803,197.6087,198.0063,15966.0
2020-11-05 12:15:00,214.14,214.22,211.88,212.09,31457.0,197.9878,198.0618,195.8983,196.0924,31457.0
2020-11-05 12:20:00,212.17,213.09,211.51,212.96,42545.0,196.1664,197.017,195.5562,196.8968,42545.0
2020-11-05 12:25:00,212.79,213.32,212.37,213.25,32152.0,196.7396,197.2297,196.3513,197.1649,32152.0
2020-11-05 12:30:00,213.31,213.79,213.31,213.46,12316.0,197.2204,197.6642,197.2204,197.3591,12316.0
2020-11-05 12:35:00,213.34,214.23,213.06,213.98,15607.0,197.2481,198.071,196.9893,197.8399,15607.0
2020-11-05 12:40:00,213.9,214.06,213.13,213.19,15007.0,197.7659,197.9138,197.054,197.1095,15007.0
2020-11-05 12:45:00,213.27,213.94,213.23,213.94,10104.0,197.1834,197.8029,197.1464,197.8029,10104.0
2020-11-05 12:50:00,213.99,214.29,212.86,212.97,41199.0,197.8491,198.1265,196.8044,196.9061,41199.0
2020-11-05 12:55:00,213.04,213.33,212.9,213.22,18161.0,196.9708,197.2389,196.8413,197.1372,18161.0
2020-11-05 13:00:00,213.27,213.39,212.95,213.03,25128.0,197.1834,197.2944,196.8876,196.9615,25128.0
2020-11-05 13:05:00,213.0,213.49,212.99,213.39,27938.0,196.9338,197.3868,196.9245,197.2944,27938.0
2020-11-05 13:10:00,213.38,213.62,213.17,213.4,15643.0,197.2851,197.507,197.091,197.3036,15643.0
2020-11-05 13:15:00,213.35,213.45,213.14,213.33,8532.0,197.2574,197.3498,197.0632,197.2389,8532.0
2020-11-05 13:20:00,213.34,213.43,211.43,211.44,20632.0,197.2481,197.3314,195.4822,195.4915,20632.0
2020-11-05 13:25:00,211.44,212.15,211.33,211.77,14237.0,195.4915,196.1479,195.3898,195.7966,14237.0
2020-11-05 13:30:00,211.87,212.85,211.86,212.7,20338.0,195.889,196.7951,195.8798,196.6564,20338.0
2020-11-05 13:35:00,212.79,213.42,212.58,213.22,14227.0,196.7396,197.3221,196.5455,197.1372,14227.0
2020-11-05 13:40:00,213.2,213.58,213.03,213.53,13279.0,197.1187,197.47,196.9615,197.4238,13279.0
2020-11-05 13:45:00,213.47,213.56,212.99,213.55,19409.0,197.3683,197.4516,196.9245,197.4423,19409.0
2020-11-05 13:50:00,213.61,214.04,213.21,214.03,24058.0,197.4978,197.8953,197.128,197.8861,24058.0
2020-11-05 13:55:00,214.14,214.48,213.83,214.48,9575.0,197.9878,198.3022,197.7012,198.3022,9575.0
2020-11-05 14:00:00,214.48,214.84,214.26,214.61,17689.0,198.3022,198.635,198.0988,198.4224,17689.0
2020-11-05 14:05:00,214.89,214.89,214.23,214.31,14750.0,198.6812,198.6812,198.071,198.145,14750.0
2020-11-05 14:10:00,214.18,214.39,213.82,213.82,17628.0,198.0248,198.2189,197.6919,197.6919,17628.0
2020-11-05 14:15:00,213.85,213.88,213.38,213.46,15254.0,197.7197,197.7474,197.2851,197.3591,15254.0
2020-11-05 14:20:00,213.55,213.66,213.32,213.53,8856.0,197.4423,197.544,197.2297,197.4238,8856.0
2020-11-05 14:25:00,213.5,213.54,213.25,213.25,13871.0,197.3961,197.4331,197.1649,197.1649,13871.0
2020-11-05 14:30:00,213.18,213.84,213.0,213.68,76003.0,197.1002,197.7104,196.9338,197.5625,76003.0
2020-11-05 14:35:00,213.68,213.68,213.24,213.37,15742.0,197.5625,197.5625,197.1557,197.2759,15742.0
2020-11-05 14:40:00,213.44,213.85,213.33,213.69,26199.0,197.3406,197.7197,197.2389,197.5717,26199.0
2020-11-05 14:45:00,213.7,213.8,212.53,213.03,47336.0,197.581,197.6734,196.4992,196.9615,47336.0
2020-11-05 14:50:00,212.97,213.09,212.4,213.09,17984.0,196.9061,197.017,196.379,197.017,17984.0
2020-11-05 14:55:00,213.09,213.76,212.93,213.48,25537.0,197.017,197.6365,196.8691,197.3776,25537.0
2020-11-05 15:00:00,213.44,213.73,213.13,213.56,18521.0,197.3406,197.6087,197.054,197.4516,18521.0
2020-11-05 15:05:00,213.43,213.44,212.95,213.29,24363.0,197.3314,197.3406,196.8876,197.2019,24363.0
2020-11-05 15:10:00,213.34,213.58,213.0,213.01,35330.0,197.2481,197.47,196.9338,196.943,35330.0
2020-11-05 15:15:00,213.12,213.34,212.61,212.74,53044.0,197.0447,197.2481,196.5732,196.6934,53044.0
2020-11-05 15:20:00,212.64,212.8,212.08,212.08,25797.0,196.6009,196.7489,196.0832,196.0832,25797.0
2020-11-05 15:25:00,212.16,212.56,211.93,212.41,70185.0,196.1572,196.527,195.9445,196.3883,70185.0
2020-11-05 15:30:00,212.46,212.98,212.1,212.98,37588.0,196.4345,196.9153,196.1017,196.9153,37588.0
2020-11-05 15:35:00,213.04,213.19,212.31,212.53,30669.0,196.9708,197.1095,196.2958,196.4992,30669.0
2020-11-05 15:40:00,212.53,213.84,212.34,213.76,43598.0,196.4992,197.7104,196.3236,197.6365,43598.0
2020-11-05 15:45:00,213.7,213.84,212.46,213.56,53936.0,197.581,197.7104,196.4345,197.4516,53936.0
2020-11-05 15:50:00,213.46,215.31,213.46,215.22,92866.0,197.3591,199.0696,197.3591,198.9863,92866.0
2020-11-05 15:55:00,215.1,215.34,213.83,213.83,187113.0,198.8754,199.0973,197.7012,197.7012,187113.0
2020-11-06 09:30:00,212.59,212.82,207.11,208.4,90784.0,196.5547,196.7674,191.4881,192.6808,90784.0
2020-11-06 09:35:00,208.09,209.18,206.03,208.52,53882.0,192.3941,193.4019,190.4895,192.7917,53882.0
2020-11-06 09:40:00,208.52,210.57,207.91,208.29,50444.0,192.7917,194.6871,192.2277,192.5791,50444.0
2020-11-06 09:45:00,208.13,209.28,207.86,208.55,29631.0,192.4311,193.4944,192.1815,192.8194,29631.0
2020-11-06 09:50:00,208.39,209.34,207.53,207.8,23193.0,192.6715,193.5499,191.8764,192.126,23193.0
2020-11-06 09:55:00,207.77,208.64,207.22,207.79,22509.0,192.0983,192.9027,191.5898,192.1168,22509.0
2020-11-06 10:00:00,207.91,208.3,206.1,206.77,29617.0,192.2277,192.5883,190.5542,191.1737,29617.0
2020-11-06 10:05:00,206.48,207.21,206.33,206.33,12728.0,190.9056,191.5805,190.7669,190.7669,12728.0
2020-11-06 10:10:00,206.49,206.63,204.75,204.98,82731.0,190.9148,191.0443,189.3061,189.5187,82731.0
2020-11-06 10:15:00,204.97,205.2,204.19,204.61,50481.0,189.5095,189.7221,188.7883,189.1766,50481.0
2020-11-06 10:20:00,204.71,205.27,204.07,204.91,56513.0,189.2691,189.7869,188.6774,189.454,56513.0
2020-11-06 10:25:00,205.04,205.36,204.5,204.76,19569.0,189.5742,189.8701,189.0749,189.3153,19569.0
2020-11-06 10:30:00,204.51,204.64,203.95,204.19,57323.0,189.0842,189.2044,188.5664,188.7883,57323.0
2020-11-06 10:35:00,204.08,205.0,204.03,204.58,26880.0,188.6866,189.5372,188.6404,189.1489,26880.0
2020-11-06 10:40:00,204.84,205.53,204.58,205.51,32834.0,189.3893,190.0272,189.1489,190.0087,32834.0
2020-11-06 10:45:00,205.51,205.61,204.73,204.73,14700.0,190.0087,190.1012,189.2876,189.2876,14700.0
2020-11-06 10:50:00,204.83,205.42,204.76,205.14,39016.0,189.38,189.9255,189.3153,189.6667,39016.0
2020-11-06 10:55:00,205.02,205.02,202.41,203.43,75032.0,189.5557,189.5557,187.1426,188.0856,75032.0
2020-11-06 11:00:00,203.43,205.19,203.02,205.08,21562.0,188.0856,189.7129,187.7066,189.6112,21562.0
2020-11-06 11:05:00,205.2,206.1,204.74,205.98,24245.0,189.7221,190.5542,189.2968,190.4433,24245.0
2020-11-06 11:10:00,205.89,206.07,205.36,205.93,16839.0,190.3601,190.5265,189.8701,190.3971,16839.0
2020-11-06 11:15:00,205.92,206.7,205.14,205.15,34816.0,190.3878,191.109,189.6667,189.6759,34816.0
2020-11-06 11:20:00,205.15,205.51,205.05,205.22,24418.0,189.6759,190.0087,189.5834,189.7406,24418.0
2020-11-06 11:25:00,205.17,205.36,204.85,205.27,20923.0,189.6944,189.8701,189.3985,189.7869,20923.0
2020-11-06 11:30:00,205.31,206.0,205.24,205.98,15541.0,189.8238,190.4618,189.7591,190.4433,15541.0
2020-11-06 11:35:00,205.9,206.22,205.65,205.65,8524.0,190.3693,190.6652,190.1382,190.1382,8524.0
2020-11-06 11:40:00,205.65,205.68,205.03,205.05,35615.0,190.1382,190.1659,189.565,189.5834,35615.0
2020-11-06 11:45:00,205.25,205.31,204.4,204.69,21796.0,189.7684,189.8238,188.9825,189.2506,21796.0
2020-11-06 11:50:00,204.87,205.21,204.08,204.37,19128.0,189.417,189.7314,188.6866,188.9547,19128.0
2020-11-06 11:55:00,204.3,204.56,204.1,204.26,16807.0,188.89,189.1304,188.7051,188.853,16807.0
2020-11-06 12:00:00,204.26,205.0,204.19,204.37,18196.0,188.853,189.5372,188.7883,188.9547,18196.0
2020-11-06 12:05:00,204.37,204.67,204.18,204.31,11800.0,188.9547,189.2321,188.7791,188.8993,11800.0
2020-11-06 12:10:00,204.31,204.58,204.0,204.1,32615.0,188.8993,189.1489,188.6126,188.7051,32615.0
2020-11-06 12:15:00,204.17,204.48,204.0,204.3,18719.0,188.7698,189.0564,188.6126,188.89,18719.0
2020-11-06 12:20:00,204.25,204.59,204.11,204.19,18302.0,188.8438,189.1581,188.7143,188.7883,18302.0
2020-11-06 12:25:00,204.21,204.48,204.01,204.28,10429.0,188.8068,189.0564,188.6219,188.8715,10429.0
2020-11-06 12:30:00,204.2,204.36,203.92,204.11,26768.0,188.7976,188.9455,188.5387,188.7143,26768.0
2020-11-06 12:35:00,204.12,204.5,204.03,204.31,9619.0,188.7236,189.0749,188.6404,188.8993,9619.0
2020-11-06 12:40:00,204.31,204.86,204.3,204.48,14692.0,188.8993,189.4078,188.89,189.0564,14692.0
2020-11-06 12:45:00,204.48,204.66,204.34,204.38,23167.0,189.0564,189.2229,188.927,188.964,23167.0
2020-11-06 12:50:00,204.29,204.35,204.03,204.12,9339.0,188.8808,188.9362,188.6404,188.7236,9339.0
2020-11-06 12:55:00,204.17,204.22,203.87,204.08,20872.0,188.7698,188.8161,188.4925,188.6866,20872.0
2020-11-06 13:00:00,204.1,204.32,204.0,204.28,13604.0,188.7051,188.9085,188.6126,188.8715,13604.0
2020-11-06 13:05:00,204.25,204.49,204.18,204.3,7856.0,188.8438,189.0657,188.7791,188.89,7856.0
2020-11-06 13:10:00,204.23,204.45,204.19,204.41,10466.0,188.8253,189.0287,188.7883,188.9917,10466.0
2020-11-06 13:15:00,204.35,204.35,204.0,204.06,35646.0,188.9362,188.9362,188.6126,188.6681,35646.0
2020-11-06 13:20:00,204.03,204.06,203.43,203.44,34109.0,188.6404,188.6681,188.0856,188.0949,34109.0
2020-11-06 13:25:00,203.52,203.62,203.13,203.38,29574.0,188.1689,188.2613,187.8083,188.0394,29574.0
2020-11-06 13:30:00,203.38,203.53,203.12,203.24,14513.0,188.0394,188.1781,187.799,187.91,14513.0
2020-11-06 13:35:00,203.24,203.32,202.5,202.53,29943.0,187.91,187.9839,187.2258,187.2535,29943.0
2020-11-06 13:40:00,202.53,202.6,202.35,202.43,27634.0,187.2535,187.3182,187.0871,187.1611,27634.0
2020-11-06 13:45:00,202.43,202.56,202.07,202.13,33216.0,187.1611,187.2813,186.8282,186.8837,33216.0
2020-11-06 13:50:00,202.13,202.5,202.07,202.33,61811.0,186.8837,187.2258,186.8282,187.0686,61811.0
2020-11-06 13:55:00,202.29,202.34,201.92,202.08,22305.0,187.0316,187.0779,186.6895,186.8375,22305.0
2020-11-06 14:00:00,202.15,202.31,202.04,202.14,21830.0,186.9022,187.0501,186.8005,186.8929,21830.0
2020-11-06 14:05:00,202.08,203.05,202.08,203.05,31703.0,186.8375,187.7343,186.8375,187.7343,31703.0
2020-11-06 14:10:00,203.14,203.35,202.26,202.53,33541.0,187.8175,188.0117,187.0039,187.2535,33541.0
2020-11-06 14:15:00,202.39,202.47,201.94,201.97,21707.0,187.1241,187.1981,186.708,186.7358,21707.0
2020-11-06 14:20:00,201.97,202.05,201.26,201.26,42955.0,186.7358,186.8097,186.0793,186.0793,42955.0
2020-11-06 14:25:00,201.25,201.67,200.94,201.44,18856.0,186.0701,186.4584,185.7835,186.2457,18856.0
2020-11-06 14:30:00,201.47,201.47,200.91,201.16,24264.0,186.2735,186.2735,185.7557,185.9869,24264.0
2020-11-06 14:35:00,201.11,201.24,200.99,201.09,18242.0,185.9406,186.0608,185.8297,185.9221,18242.0
2020-11-06 14:40:00,201.09,201.13,200.88,201.13,18758.0,185.9221,185.9591,185.728,185.9591,18758.0
2020-11-06 14:45:00,201.16,201.31,200.95,201.14,18020.0,185.9869,186.1255,185.7927,185.9684,18020.0
2020-11-06 14:50:00,201.12,201.41,201.0,201.34,43708.0,185.9499,186.218,185.8389,186.1533,43708.0
2020-11-06 14:55:00,201.34,201.58,201.02,201.13,32792.0,186.1533,186.3752,185.8574,185.9591,32792.0
2020-11-06 15:00:00,201.0,201.02,200.69,200.78,41149.0,185.8389,185.8574,185.5523,185.6355,41149.0
2020-11-06 15:05:00,200.76,200.97,200.69,200.94,83970.0,185.617,185.8112,185.5523,185.7835,83970.0
2020-11-06 15:10:00,200.91,201.78,200.86,201.78,28265.0,185.7557,186.5601,185.7095,186.5601,28265.0
2020-11-06 15:15:00,201.76,201.94,201.3,201.52,25856.0,186.5416,186.708,186.1163,186.3197,25856.0
2020-11-06 15:20:00,201.52,201.54,201.09,201.26,22841.0,186.3197,186.3382,185.9221,186.0793,22841.0
2020-11-06 15:25:00,201.29,201.7,201.25,201.66,20033.0,186.1071,186.4861,186.0701,186.4491,20033.0
2020-11-06 15:30:00,201.6,201.9,201.48,201.89,27692.0,186.3937,186.671,186.2827,186.6618,27692.0
2020-11-06 15:35:00,201.93,202.1,201.87,201.88,47677.0,186.6988,186.856,186.6433,186.6526,47677.0
2020-11-06 15:40:00,201.92,202.52,201.87,202.47,39243.0,186.6895,187.2443,186.6433,187.1981,39243.0
2020-11-06 15:45:00,202.5,202.73,202.25,202.38,65239.0,187.2258,187.4384,186.9946,187.1148,65239.0
2020-11-06 15:50:00,202.33,202.33,202.0,202.02,83616.0,187.0686,187.0686,186.7635,186.782,83616.0
2020-11-06 15:55:00,201.98,202.05,200.91,201.43,143038.0,186.745,186.8097,185.7557,186.2365,143038.0
2020-11-09 09:30:00,215.16,216.0,211.86,214.41,150311.0,198.9309,199.7075,195.8798,198.2374,150311.0
2020-11-09 09:35:00,213.69,214.43,210.86,212.67,50376.0,197.5717,198.2559,194.9552,196.6287,50376.0
2020-11-09 09:40:00,211.74,212.26,206.0,206.62,42151.0,195.7688,196.2496,190.4618,191.035,42151.0
2020-11-09 09:45:00,206.0,210.54,206.0,209.21,42035.0,190.4618,194.6593,190.4618,193.4297,42035.0
2020-11-09 09:50:00,209.24,212.14,208.88,210.43,27247.0,193.4574,196.1387,193.1246,194.5576,27247.0
2020-11-09 09:55:00,210.82,212.69,210.39,210.81,21261.0,194.9182,196.6472,194.5207,194.909,21261.0
2020-11-09 10:00:00,210.8,211.99,210.63,211.1,29297.0,194.8997,196.0,194.7426,195.1771,29297.0
2020-11-09 10:05:00,210.79,211.51,209.97,209.98,18247.0,194.8905,195.5562,194.1323,194.1416,18247.0
2020-11-09 10:10:00,210.21,210.99,209.51,210.1,14318.0,194.3542,195.0754,193.707,194.2525,14318.0
2020-11-09 10:15:00,209.9,209.92,207.5,209.38,39676.0,194.0676,194.0861,191.8486,193.5868,39676.0
2020-11-09 10:20:00,209.59,210.81,208.88,209.83,30327.0,193.781,194.909,193.1246,194.0029,30327.0
2020-11-09 10:25:00,210.1,210.81,209.21,209.82,36822.0,194.2525,194.909,193.4297,193.9937,36822.0
2020-11-09 10:30:00,210.04,211.21,209.83,210.5,16911.0,194.1971,195.2788,194.0029,194.6224,16911.0
2020-11-09 10:35:00,210.4,211.3,209.96,211.29,11992.0,194.5299,195.362,194.1231,195.3528,11992.0
2020-11-09 10:40:00,211.07,212.41,210.86,212.33,18260.0,195.1494,196.3883,194.9552,196.3143,18260.0
2020-11-09 10:45:00,212.1,212.55,211.45,211.95,10631.0,196.1017,196.5177,195.5007,195.963,10631.0
2020-11-09 10:50:00,212.34,213.35,212.34,213.15,19016.0,196.3236,197.2574,196.3236,197.0725,19016.0
2020-11-09 10:55:00,213.22,214.28,212.25,214.26,19864.0,197.1372,198.1172,196.2404,198.0988,19864.0
2020-11-09 11:00:00,214.1,214.11,212.34,212.34,13686.0,197.9508,197.9601,196.3236,196.3236,13686.0
2020-11-09 11:05:00,212.26,213.81,212.02,213.8,19023.0,196.2496,197.6827,196.0277,197.6734,19023.0
2020-11-09 11:10:00,213.81,213.92,213.01,213.92,9557.0,197.6827,197.7844,196.943,197.7844,9557.0
2020-11-09 11:15:00,213.85,214.15,213.04,213.21,22744.0,197.7197,197.997,196.9708,197.128,22744.0
2020-11-09 11:20:00,213.25,214.0,213.25,213.82,13942.0,197.1649,197.8584,197.1649,197.6919,13942.0
2020-11-09 11:25:00,213.62,214.24,213.05,214.24,15493.0,197.507,198.0803,196.98,198.0803,15493.0
2020-11-09 11:30:00,214.04,214.95,213.88,214.06,22513.0,197.8953,198.7367,197.7474,197.9138,22513.0
2020-11-09 11:35:00,214.06,214.43,213.31,213.65,14311.0,197.9138,198.2559,197.2204,197.5348,14311.0
2020-11-09 11:40:00,213.57,214.21,213.56,214.09,18140.0,197.4608,198.0525,197.4516,197.9416,18140.0
2020-11-09 11:45:00,214.05,214.08,212.38,212.94,14216.0,197.9046,197.9323,196.3606,196.8783,14216.0
2020-11-09 11:50:00,213.03,213.93,212.6,213.76,10527.0,196.9615,197.7936,196.564,197.6365,10527.0
2020-11-09 11:55:00,213.55,214.15,213.55,213.99,12116.0,197.4423,197.997,197.4423,197.8491,12116.0
2020-11-09 12:00:00,214.0,214.11,212.95,213.31,13785.0,197.8584,197.9601,196.8876,197.2204,13785.0
2020-11-09 12:05:00,213.28,214.42,213.16,214.26,25371.0,197.1927,198.2467,197.0817,198.0988,25371.0
2020-11-09 12:10:00,214.16,214.3,213.77,214.17,12330.0,198.0063,198.1357,197.6457,198.0155,12330.0
2020-11-09 12:15:00,214.25,214.83,214.09,214.83,19264.0,198.0895,198.6258,197.9416,198.6258,19264.0
2020-11-09 12:20:00,214.78,215.45,214.49,215.45,28924.0,198.5795,199.199,198.3114,199.199,28924.0
2020-11-09 12:25:00,215.45,215.5,214.37,214.89,17298.0,199.199,199.2452,198.2005,198.6812,17298.0
2020-11-09 12:30:00,214.85,215.1,214.59,214.99,6570.0,198.6442,198.8754,198.4039,198.7737,6570.0
2020-11-09 12:35:00,214.91,215.5,214.9,215.5,10829.0,198.6997,199.2452,198.6905,199.2452,10829.0
2020-11-09 12:40:00,215.4,215.51,215.08,215.35,9229.0,199.1528,199.2545,198.8569,199.1065,9229.0
2020-11-09 12:45:00,215.49,216.58,215.47,215.78,11324.0,199.236,200.2438,199.2175,199.5041,11324.0
2020-11-09 12:50:00,215.88,216.15,215.43,215.91,10117.0,199.5966,199.8462,199.1805,199.6243,10117.0
2020-11-09 12:55:00,216.23,216.5,215.55,215.91,11125.0,199.9202,200.1698,199.2914,199.6243,11125.0
2020-11-09 13:00:00,216.0,216.34,215.88,216.21,7268.0,199.7075,200.0219,199.5966,199.9017,7268.0
2020-11-09 13:05:00,216.29,217.21,216.29,216.98,18855.0,199.9756,200.8262,199.9756,200.6136,18855.0
2020-11-09 13:10:00,217.13,217.14,216.48,216.87,8428.0,200.7523,200.7615,200.1513,200.5119,8428.0
2020-11-09 13:15:00,216.87,217.21,216.77,216.99,9905.0,200.5119,200.8262,200.4194,200.6228,9905.0
2020-11-09 13:20:00,216.83,216.88,215.95,216.42,11459.0,200.4749,200.5211,199.6613,200.0958,11459.0
2020-11-09 13:25:00,216.45,216.63,216.13,216.37,5335.0,200.1236,200.29,199.8277,200.0496,5335.0
2020-11-09 13:30:00,216.53,216.73,216.2,216.51,6136.0,200.1975,200.3824,199.8924,200.179,6136.0
2020-11-09 13:35:00,216.37,216.61,215.74,215.74,10560.0,200.0496,200.2715,199.4671,199.4671,10560.0
2020-11-09 13:40:00,215.86,216.34,215.58,216.29,8739.0,199.5781,200.0219,199.3192,199.9756,8739.0
2020-11-09 13:45:00,216.42,216.56,216.21,216.48,20615.0,200.0958,200.2253,199.9017,200.1513,20615.0
2020-11-09 13:50:00,216.41,216.7,215.6,216.11,8832.0,200.0866,200.3547,199.3377,199.8092,8832.0
2020-11-09 13:55:00,216.27,216.74,216.03,216.73,9332.0,199.9571,200.3917,199.7352,200.3824,9332.0
2020-11-09 14:00:00,216.84,216.95,215.95,216.2,16157.0,200.4841,200.5858,199.6613,199.8924,16157.0
2020-11-09 14:05:00,216.12,216.61,216.04,216.4,5610.0,199.8185,200.2715,199.7445,200.0773,5610.0
2020-11-09 14:10:00,216.29,216.37,215.91,216.02,7880.0,199.9756,200.0496,199.6243,199.726,7880.0
2020-11-09 14:15:00,215.89,216.13,215.66,215.95,6175.0,199.6058,199.8277,199.3932,199.6613,6175.0
2020-11-09 14:20:00,215.77,215.89,215.23,215.68,8339.0,199.4949,199.6058,198.9956,199.4116,8339.0
2020-11-09 14:25:00,215.57,216.14,215.45,215.55,24806.0,199.3099,199.8369,199.199,199.2914,24806.0
2020-11-09 14:30:00,215.63,215.75,215.15,215.25,13844.0,199.3654,199.4764,198.9216,199.0141,13844.0
2020-11-09 14:35:00,215.34,215.55,214.97,215.15,8519.0,199.0973,199.2914,198.7552,198.9216,8519.0
2020-11-09 14:40:00,214.96,215.32,214.53,214.85,9614.0,198.746,199.0788,198.3484,198.6442,9614.0
2020-11-09 14:45:00,214.58,215.11,214.51,214.83,8985.0,198.3946,198.8846,198.3299,198.6258,8985.0
2020-11-09 14:50:00,214.97,215.19,214.67,215.0,9907.0,198.7552,198.9586,198.4778,198.7829,9907.0
2020-11-09 14:55:00,215.09,215.14,214.6,214.8,15167.0,198.8661,198.9124,198.4131,198.598,15167.0
2020-11-09 15:00:00,214.8,215.59,214.56,215.36,14803.0,198.598,199.3284,198.3761,199.1158,14803.0
2020-11-09 15:05:00,215.28,215.31,214.59,214.98,19519.0,199.0418,199.0696,198.4039,198.7644,19519.0
2020-11-09 15:10:00,214.86,215.0,214.22,214.36,9103.0,198.6535,198.7829,198.0618,198.1912,9103.0
2020-11-09 15:15:00,214.4,214.8,213.93,214.0,10776.0,198.2282,198.598,197.7936,197.8584,10776.0
2020-11-09 15:20:00,213.97,213.97,213.21,213.67,10941.0,197.8306,197.8306,197.128,197.5533,10941.0
2020-11-09 15:25:00,213.67,213.74,212.1,212.1,29155.0,197.5533,197.618,196.1017,196.1017,29155.0
2020-11-09 15:30:00,212.22,214.01,212.15,213.54,24697.0,196.2126,197.8676,196.1479,197.4331,24697.0
2020-11-09 15:35:00,213.58,214.54,213.58,214.5,27889.0,197.47,198.3576,197.47,198.3206,27889.0
2020-11-09 15:40:00,214.5,214.65,213.85,214.22,31658.0,198.3206,198.4593,197.7197,198.0618,31658.0
2020-11-09 15:45:00,214.25,214.44,213.59,213.59,45229.0,198.0895,198.2652,197.4793,197.4793,45229.0
2020-11-09 15:50:00,213.49,213.57,212.14,213.13,60286.0,197.3868,197.4608,196.1387,197.054,60286.0
2020-11-09 15:55:00,213.02,213.09,210.98,211.37,134931.0,196.9523,197.017,195.0662,195.4267,134931.0
2020-11-10 09:30:00,212.66,214.58,211.68,213.07,29815.0,196.6194,198.3946,195.7134,196.9985,29815.0
2020-11-10 09:35:00,212.61,212.88,211.68,212.64,8677.0,196.5732,196.8228,195.7134,196.6009,8677.0
2020-11-10 09:40:00,212.62,212.75,211.41,212.29,8048.0,196.5825,196.7026,195.4637,196.2773,8048.0
2020-11-10 09:45:00,212.05,212.52,211.0,211.09,8418.0,196.0554,196.49,195.0846,195.1679,8418.0
2020-11-10 09:50:00,211.46,211.48,210.25,210.25,13894.0,195.51,195.5284,194.3912,194.3912,13894.0
2020-11-10 09:55:00,210.74,212.6,210.32,212.49,18844.0,194.8443,196.564,194.4559,196.4623,18844.0
2020-11-10 10:00:00,212.49,213.32,212.03,213.32,13898.0,196.4623,197.2297,196.037,197.2297,13898.0
2020-11-10 10:05:00,213.23,213.9,213.2,213.44,11486.0,197.1464,197.7659,197.1187,197.3406,11486.0
2020-11-10 10:10:00,213.4,213.84,212.9,213.02,11216.0,197.3036,197.7104,196.8413,196.9523,11216.0
2020-11-10 10:15:00,213.01,213.2,212.28,212.43,8039.0,196.943,197.1187,196.2681,196.4068,8039.0
2020-11-10 10:20:00,212.43,212.58,211.46,211.77,9192.0,196.4068,196.5455,195.51,195.7966,9192.0
2020-11-10 10:25:00,211.82,212.73,211.81,212.69,7740.0,195.8428,196.6842,195.8336,196.6472,7740.0
2020-11-10 10:30:00,213.01,213.23,212.19,212.9,18697.0,196.943,197.1464,196.1849,196.8413,18697.0
2020-11-10 10:35:00,212.86,212.88,211.73,212.16,9308.0,196.8044,196.8228,195.7596,196.1572,9308.0
2020-11-10 10:40:00,212.24,212.39,211.79,212.11,11982.0,196.2311,196.3698,195.8151,196.1109,11982.0
2020-11-10 10:45:00,212.23,212.98,212.16,212.98,11603.0,196.2219,196.9153,196.1572,196.9153,11603.0
2020-11-10 10:50:00,212.96,213.27,212.3,213.24,13041.0,196.8968,197.1834,196.2866,197.1557,13041.0
2020-11-10 10:55:00,213.4,213.4,212.62,212.62,8514.0,197.3036,197.3036,196.5825,196.5825,8514.0
2020-11-10 11:00:00,212.75,214.39,212.75,214.38,10104.0,196.7026,198.2189,196.7026,198.2097,10104.0
2020-11-10 11:05:00,214.35,214.74,213.31,213.59,10836.0,198.182,198.5425,197.2204,197.4793,10836.0
2020-11-10 11:10:00,213.66,215.55,213.66,215.55,12788.0,197.544,199.2914,197.544,199.2914,12788.0
2020-11-10 11:15:00,215.69,216.17,214.02,214.02,22225.0,199.4209,199.8647,197.8769,197.8769,22225.0
2020-11-10 11:20:00,213.97,214.42,213.62,214.24,25981.0,197.8306,198.2467,197.507,198.0803,25981.0
2020-11-10 11:25:00,214.01,214.44,213.83,214.23,9370.0,197.8676,198.2652,197.7012,198.071,9370.0
2020-11-10 11:30:00,214.02,214.33,213.53,213.65,13835.0,197.8769,198.1635,197.4238,197.5348,13835.0
2020-11-10 11:35:00,213.73,214.06,213.46,213.72,4623.0,197.6087,197.9138,197.3591,197.5995,4623.0
2020-11-10 11:40:00,213.69,213.85,212.93,213.81,24606.0,197.5717,197.7197,196.8691,197.6827,24606.0
2020-11-10 11:45:00,213.8,213.97,213.13,213.74,17392.0,197.6734,197.8306,197.054,197.618,17392.0
2020-11-10 11:50:00,213.52,214.07,213.31,213.62,32119.0,197.4146,197.9231,197.2204,197.507,32119.0
2020-11-10 11:55:00,213.51,214.49,213.45,214.09,7866.0,197.4053,198.3114,197.3498,197.9416,7866.0
2020-11-10 12:00:00,214.13,214.98,214.11,214.8,10520.0,197.9786,198.7644,197.9601,198.598,10520.0
2020-11-10 12:05:00,214.52,214.94,214.18,214.92,4680.0,198.3391,198.7275,198.0248,198.709,4680.0
2020-11-10 12:10:00,214.91,214.93,214.57,214.67,4589.0,198.6997,198.7182,198.3854,198.4778,4589.0
2020-11-10 12:15:00,214.78,215.25,214.57,215.0,5104.0,198.5795,199.0141,198.3854,198.7829,5104.0
2020-11-10 12:20:00,214.93,215.03,214.51,214.81,7399.0,198.7182,198.8107,198.3299,198.6073,7399.0
2020-11-10 12:25:00,215.01,215.48,214.77,215.16,14293.0,198.7922,199.2267,198.5703,198.9309,14293.0
2020-11-10 12:30:00,215.26,215.66,215.14,215.66,10464.0,199.0233,199.3932,198.9124,199.3932,10464.0
2020-11-10 12:35:00,215.71,216.17,215.5,215.67,7464.0,199.4394,199.8647,199.2452,199.4024,7464.0
2020-11-10 12:40:00,215.65,216.48,215.59,216.17,4259.0,199.3839,200.1513,199.3284,199.8647,4259.0
2020-11-10 12:45:00,216.03,216.56,216.0,216.25,8439.0,199.7352,200.2253,199.7075,199.9386,8439.0
2020-11-10 12:50:00,216.28,216.71,216.05,216.71,5857.0,199.9664,200.364,199.7537,200.364,5857.0
2020-11-10 12:55:00,216.69,216.75,216.1,216.64,7211.0,200.3455,200.4009,199.8,200.2992,7211.0
2020-11-10 13:00:00,216.64,217.8,216.42,217.6,22526.0,200.2992,201.3717,200.0958,201.1868,22526.0
2020-11-10 13:05:00,217.68,218.54,217.25,218.4,43697.0,201.2608,202.0559,200.8632,201.9265,43697.0
2020-11-10 13:10:00,218.31,218.87,218.09,218.21,44466.0,201.8433,202.361,201.6399,201.7508,44466.0
2020-11-10 13:15:00,218.33,219.64,218.01,219.48,135012.0,201.8618,203.0729,201.5659,202.925,135012.0
2020-11-10 13:20:00,219.39,219.66,218.05,218.71,35731.0,202.8418,203.0914,201.6029,202.2131,35731.0
2020-11-10 13:25:00,218.65,218.85,218.26,218.67,24819.0,202.1576,202.3425,201.797,202.1761,24819.0
2020-11-10 13:30:00,218.53,219.19,218.46,219.0,18323.0,202.0467,202.6569,201.982,202.4812,18323.0
2020-11-10 13:35:00,219.18,219.54,218.74,219.36,17081.0,202.6476,202.9805,202.2408,202.8141,17081.0
2020-11-10 13:40:00,219.5,220.0,219.45,219.86,61104.0,202.9435,203.4058,202.8973,203.2764,61104.0
2020-11-10 13:45:00,219.94,219.99,219.59,219.99,20226.0,203.3503,203.3965,203.0267,203.3965,20226.0
2020-11-10 13:50:00,219.76,219.76,218.84,219.24,14968.0,203.1839,203.1839,202.3333,202.7031,14968.0
2020-11-10 13:55:00,219.2,219.72,219.2,219.41,19007.0,202.6661,203.1469,202.6661,202.8603,19007.0
2020-11-10 14:00:00,219.3,219.61,219.07,219.48,7169.0,202.7586,203.0452,202.5459,202.925,7169.0
2020-11-10 14:05:00,219.72,220.0,219.61,219.89,45908.0,203.1469,203.4058,203.0452,203.3041,45908.0
2020-11-10 14:10:00,219.91,220.37,218.9,219.12,183801.0,203.3226,203.7479,202.3888,202.5922,183801.0
2020-11-10 14:15:00,219.19,220.25,219.12,220.16,9741.0,202.6569,203.6369,202.5922,203.5537,9741.0
2020-11-10 14:20:00,220.37,220.69,219.82,220.34,14686.0,203.7479,204.0437,203.2394,203.7201,14686.0
2020-11-10 14:25:00,220.52,220.88,219.63,220.03,25915.0,203.8866,204.2194,203.0637,203.4335,25915.0
2020-11-10 14:30:00,220.03,220.41,219.84,220.01,18604.0,203.4335,203.7849,203.2579,203.415,18604.0
2020-11-10 14:35:00,219.99,220.94,219.71,220.76,11653.0,203.3965,204.2749,203.1377,204.1085,11653.0
2020-11-10 14:40:00,220.86,221.12,220.41,220.57,22536.0,204.2009,204.4413,203.7849,203.9328,22536.0
2020-11-10 14:45:00,220.64,221.03,220.43,220.75,29582.0,203.9975,204.3581,203.8034,204.0992,29582.0
2020-11-10 14:50:00,220.61,220.84,220.29,220.82,11988.0,203.9698,204.1824,203.6739,204.1639,11988.0
2020-11-10 14:55:00,220.82,221.33,220.73,220.74,21036.0,204.1639,204.6355,204.0807,204.09,21036.0
2020-11-10 15:00:00,220.66,220.92,219.82,220.1,21889.0,204.016,204.2564,203.2394,203.4983,21889.0
2020-11-10 15:05:00,220.09,220.35,219.76,220.29,14065.0,203.489,203.7294,203.1839,203.6739,14065.0
2020-11-10 15:10:00,220.38,220.5,219.94,220.0,8426.0,203.7571,203.8681,203.3503,203.4058,8426.0
2020-11-10 15:15:00,220.13,221.01,220.13,220.88,13211.0,203.526,204.3396,203.526,204.2194,13211.0
2020-11-10 15:20:00,220.84,221.5,220.31,220.42,18968.0,204.1824,204.7927,203.6924,203.7941,18968.0
2020-11-10 15:25:00,220.31,220.83,220.07,220.6,22394.0,203.6924,204.1732,203.4705,203.9605,22394.0
2020-11-10 15:30:00,220.6,220.7,220.19,220.39,11991.0,203.9605,204.053,203.5815,203.7664,11991.0
2020-11-10 15:35:00,220.31,220.54,219.24,219.52,21971.0,203.6924,203.9051,202.7031,202.962,21971.0
2020-11-10 15:40:00,219.6,220.07,218.75,219.88,29736.0,203.036,203.4705,202.2501,203.2948,29736.0
2020-11-10 15:45:00,219.88,220.37,219.76,220.37,30423.0,203.2948,203.7479,203.1839,203.7479,30423.0
2020-11-10 15:50:00,220.37,220.71,220.2,220.41,104980.0,203.7479,204.0622,203.5907,203.7849,104980.0
2020-11-10 15:55:00,220.25,220.32,219.76,220.21,201805.0,203.6369,203.7017,203.1839,203.6,201805.0
2020-11-11 09:30:00,220.3,221.8,220.0,221.75,34067.0,203.6832,205.07,203.4058,205.0238,34067.0
2020-11-11 09:35:00,221.88,223.5,220.87,222.38,54524.0,205.144,206.6418,204.2102,205.6063,54524.0
2020-11-11 09:40:00,221.91,222.95,221.06,221.8,24763.0,205.1717,206.1333,204.3858,205.07,24763.0
2020-11-11 09:45:00,222.02,223.94,221.69,223.83,30973.0,205.2734,207.0486,204.9683,206.9469,30973.0
2020-11-11 09:50:00,223.81,224.96,223.75,224.27,62201.0,206.9284,207.9917,206.8729,207.3537,62201.0
2020-11-11 09:55:00,224.27,224.42,223.08,223.92,40107.0,207.3537,207.4924,206.2535,207.0301,40107.0
2020-11-11 10:00:00,223.97,224.24,222.87,223.23,19081.0,207.0763,207.326,206.0593,206.3922,19081.0
2020-11-11 10:05:00,223.17,223.63,221.88,222.77,25935.0,206.3367,206.762,205.144,205.9669,25935.0
2020-11-11 10:10:00,222.7,223.67,222.55,223.05,15171.0,205.9021,206.799,205.7635,206.2257,15171.0
2020-11-11 10:15:00,222.8,223.0,222.04,222.29,19699.0,205.9946,206.1795,205.2919,205.5231,19699.0
2020-11-11 10:20:00,222.43,222.43,220.0,220.41,13711.0,205.6525,205.6525,203.4058,203.7849,13711.0
2020-11-11 10:25:00,220.41,221.18,220.41,221.16,11943.0,203.7849,204.4968,203.7849,204.4783,11943.0
2020-11-11 10:30:00,221.03,221.98,220.88,221.98,20205.0,204.3581,205.2364,204.2194,205.2364,20205.0
2020-11-11 10:35:00,222.16,222.66,221.97,222.62,11105.0,205.4029,205.8652,205.2272,205.8282,11105.0
2020-11-11 10:40:00,222.67,223.74,222.6,223.58,21172.0,205.8744,206.8637,205.8097,206.7158,21172.0
2020-11-11 10:45:00,223.59,223.67,222.58,223.07,10163.0,206.725,206.799,205.7912,206.2442,10163.0
2020-11-11 10:50:00,222.92,223.24,221.7,222.22,19064.0,206.1055,206.4014,204.9776,205.4583,19064.0
2020-11-11 10:55:00,222.11,223.0,221.81,222.73,35430.0,205.3566,206.1795,205.0793,205.9299,35430.0
2020-11-11 11:00:00,222.65,223.29,222.47,223.25,43442.0,205.8559,206.4476,205.6895,206.4107,43442.0
2020-11-11 11:05:00,223.24,223.33,221.81,222.55,34061.0,206.4014,206.4846,205.0793,205.7635,34061.0
2020-11-11 11:10:00,222.44,222.56,221.71,222.29,16545.0,205.6617,205.7727,204.9868,205.5231,16545.0
2020-11-11 11:15:00,222.43,222.43,221.02,221.84,18503.0,205.6525,205.6525,204.3489,205.107,18503.0
2020-11-11 11:20:00,222.05,222.38,221.49,222.16,14060.0,205.3012,205.6063,204.7834,205.4029,14060.0
2020-11-11 11:25:00,222.18,222.27,221.75,222.18,8911.0,205.4214,205.5046,205.0238,205.4214,8911.0
2020-11-11 11:30:00,222.28,222.29,221.94,222.09,6823.0,205.5138,205.5231,205.1995,205.3381,6823.0
2020-11-11 11:35:00,222.21,223.0,222.21,222.54,7480.0,205.4491,206.1795,205.4491,205.7542,7480.0
2020-11-11 11:40:00,222.7,222.7,221.6,221.89,10932.0,205.9021,205.9021,204.8851,205.1532,10932.0
2020-11-11 11:45:00,221.9,222.22,221.23,221.23,13676.0,205.1625,205.4583,204.543,204.543,13676.0
2020-11-11 11:50:00,221.31,221.43,220.85,220.96,10247.0,204.617,204.7279,204.1917,204.2934,10247.0
2020-11-11 11:55:00,221.06,221.61,221.06,221.5,9571.0,204.3858,204.8944,204.3858,204.7927,9571.0
2020-11-11 12:00:00,221.5,222.02,221.42,221.65,14985.0,204.7927,205.2734,204.7187,204.9313,14985.0
2020-11-11 12:05:00,221.69,221.86,221.08,221.49,6518.0,204.9683,205.1255,204.4043,204.7834,6518.0
2020-11-11 12:10:00,221.61,221.61,220.67,221.02,8673.0,204.8944,204.8944,204.0253,204.3489,8673.0
2020-11-11 12:15:00,221.11,221.35,221.01,221.35,4600.0,204.4321,204.654,204.3396,204.654,4600.0
2020-11-11 12:20:00,221.5,221.6,221.1,221.1,5203.0,204.7927,204.8851,204.4228,204.4228,5203.0
2020-11-11 12:25:00,221.09,222.04,220.8,222.04,8067.0,204.4136,205.2919,204.1455,205.2919,8067.0
2020-11-11 12:30:00,222.04,222.2,221.58,222.09,14339.0,205.2919,205.4399,204.8666,205.3381,14339.0
2020-11-11 12:35:00,221.95,222.38,221.71,221.89,8752.0,205.2087,205.6063,204.9868,205.1532,8752.0
2020-11-11 12:40:00,221.91,222.24,221.62,221.62,6423.0,205.1717,205.4768,204.9036,204.9036,6423.0
2020-11-11 12:45:00,221.49,222.04,221.48,221.89,3270.0,204.7834,205.2919,204.7742,205.1532,3270.0
2020-11-11 12:50:00,222.06,222.21,221.83,222.08,4307.0,205.3104,205.4491,205.0978,205.3289,4307.0
2020-11-11 12:55:00,221.98,221.98,221.25,221.63,8313.0,205.2364,205.2364,204.5615,204.9128,8313.0
2020-11-11 13:00:00,221.79,221.79,221.43,221.63,9941.0,205.0608,205.0608,204.7279,204.9128,9941.0
2020-11-11 13:05:00,221.52,221.52,221.01,221.14,8441.0,204.8111,204.8111,204.3396,204.4598,8441.0
2020-11-11 13:10:00,221.24,221.38,221.02,221.21,10585.0,204.5523,204.6817,204.3489,204.5245,10585.0
2020-11-11 13:15:00,221.07,221.48,221.07,221.16,4780.0,204.3951,204.7742,204.3951,204.4783,4780.0
2020-11-11 13:20:00,221.17,221.6,221.16,221.42,8683.0,204.4875,204.8851,204.4783,204.7187,8683.0
2020-11-11 13:25:00,221.49,221.55,221.07,221.44,7913.0,204.7834,204.8389,204.3951,204.7372,7913.0
2020-11-11 13:30:00,221.51,221.83,221.51,221.65,5994.0,204.8019,205.0978,204.8019,204.9313,5994.0
2020-11-11 13:35:00,221.77,222.23,221.73,222.15,10720.0,205.0423,205.4676,205.0053,205.3936,10720.0
2020-11-11 13:40:00,222.22,222.24,221.92,222.15,5278.0,205.4583,205.4768,205.181,205.3936,5278.0
2020-11-11 13:45:00,222.22,222.23,221.91,222.04,4904.0,205.4583,205.4676,205.1717,205.2919,4904.0
2020-11-11 13:50:00,222.09,222.18,221.77,221.85,5966.0,205.3381,205.4214,205.0423,205.1163,5966.0
2020-11-11 13:55:00,221.7,221.75,221.17,221.25,6618.0,204.9776,205.0238,204.4875,204.5615,6618.0
2020-11-11 14:00:00,221.19,221.81,221.19,221.58,6260.0,204.506,205.0793,204.506,204.8666,6260.0
2020-11-11 14:05:00,221.59,221.8,221.38,221.38,5181.0,204.8759,205.07,204.6817,204.6817,5181.0
2020-11-11 14:10:00,221.37,221.61,221.25,221.37,15313.0,204.6725,204.8944,204.5615,204.6725,15313.0
2020-11-11 14:15:00,221.33,221.4,220.97,221.33,5841.0,204.6355,204.7002,204.3026,204.6355,5841.0
2020-11-11 14:20:00,221.37,221.43,220.88,221.13,20988.0,204.6725,204.7279,204.2194,204.4506,20988.0
2020-11-11 14:25:00,221.15,221.27,220.99,221.0,6568.0,204.4691,204.58,204.3211,204.3304,6568.0
2020-11-11 14:30:00,221.12,221.84,220.71,221.8,20927.0,204.4413,205.107,204.0622,205.07,20927.0
2020-11-11 14:35:00,221.67,221.84,221.48,221.59,6592.0,204.9498,205.107,204.7742,204.8759,6592.0
2020-11-11 14:40:00,221.55,221.61,221.17,221.18,7810.0,204.8389,204.8944,204.4875,204.4968,7810.0
2020-11-11 14:45:00,221.17,221.28,220.93,221.14,21157.0,204.4875,204.5892,204.2656,204.4598,21157.0
2020-11-11 14:50:00,221.1,221.35,221.06,221.13,6857.0,204.4228,204.654,204.3858,204.4506,6857.0
2020-11-11 14:55:00,221.13,221.68,221.11,221.43,10037.0,204.4506,204.9591,204.4321,204.7279,10037.0
2020-11-11 15:00:00,221.32,221.52,221.11,221.14,13960.0,204.6262,204.8111,204.4321,204.4598,13960.0
2020-11-11 15:05:00,221.19,221.51,221.1,221.46,8937.0,204.506,204.8019,204.4228,204.7557,8937.0
2020-11-11 15:10:00,221.5,221.58,221.34,221.55,7479.0,204.7927,204.8666,204.6447,204.8389,7479.0
2020-11-11 15:15:00,221.55,221.93,221.5,221.92,19029.0,204.8389,205.1902,204.7927,205.181,19029.0
2020-11-11 15:20:00,221.85,221.88,221.61,221.83,14217.0,205.1163,205.144,204.8944,205.0978,14217.0
2020-11-11 15:25:00,221.88,222.0,221.35,221.35,13031.0,205.144,205.2549,204.654,204.654,13031.0
2020-11-11 15:30:00,221.31,221.63,221.17,221.51,7337.0,204.617,204.9128,204.4875,204.8019,7337.0
2020-11-11 15:35:00,221.43,221.43,220.95,221.21,15821.0,204.7279,204.7279,204.2841,204.5245,15821.0
2020-11-11 15:40:00,221.21,221.32,220.99,221.19,17351.0,204.5245,204.6262,204.3211,204.506,17351.0
2020-11-11 15:45:00,221.14,221.75,221.06,221.54,29776.0,204.4598,205.0238,204.3858,204.8296,29776.0
2020-11-11 15:50:00,221.6,223.14,221.25,221.6,54885.0,204.8851,206.3089,204.5615,204.8851,54885.0
2020-11-11 15:55:00,221.69,222.14,220.92,221.12,110298.0,204.9683,205.3844,204.2564,204.4413,110298.0
2020-11-12 09:30:00,219.5,219.89,217.58,219.07,42896.0,202.9435,203.3041,201.1683,202.5459,42896.0
2020-11-12 09:35:00,218.7,219.52,218.41,218.8,23667.0,202.2039,202.962,201.9357,202.2963,23667.0
2020-11-12 09:40:00,218.56,219.13,218.36,218.75,24501.0,202.0744,202.6014,201.8895,202.2501,24501.0
2020-11-12 09:45:00,218.68,220.0,218.68,219.98,44759.0,202.1854,203.4058,202.1854,203.3873,44759.0
2020-11-12 09:50:00,219.98,220.03,218.77,219.57,13819.0,203.3873,203.4335,202.2686,203.0082,13819.0
2020-11-12 09:55:00,219.59,220.81,219.59,220.3,17802.0,203.0267,204.1547,203.0267,203.6832,17802.0
2020-11-12 10:00:00,220.3,221.07,220.17,220.64,11692.0,203.6832,204.3951,203.563,203.9975,11692.0
2020-11-12 10:05:00,220.63,221.02,220.15,220.52,11370.0,203.9883,204.3489,203.5445,203.8866,11370.0
2020-11-12 10:10:00,220.65,221.33,220.4,221.32,12523.0,204.0068,204.6355,203.7756,204.6262,12523.0
2020-11-12 10:15:00,221.27,222.43,221.27,222.33,17201.0,204.58,205.6525,204.58,205.56,17201.0
2020-11-12 10:20:00,222.3,222.36,221.43,221.43,8424.0,205.5323,205.5878,204.7279,204.7279,8424.0
2020-11-12 10:25:00,221.46,221.79,221.31,221.31,6359.0,204.7557,205.0608,204.617,204.617,6359.0
2020-11-12 10:30:00,221.31,221.32,220.26,220.26,7336.0,204.617,204.6262,203.6462,203.6462,7336.0
2020-11-12 10:35:00,220.24,220.34,219.78,220.09,10037.0,203.6277,203.7201,203.2024,203.489,10037.0
2020-11-12 10:40:00,220.29,221.03,220.26,220.97,7881.0,203.6739,204.3581,203.6462,204.3026,7881.0
2020-11-12 10:45:00,220.86,221.09,220.6,220.7,8732.0,204.2009,204.4136,203.9605,204.053,8732.0
2020-11-12 10:50:00,220.74,221.33,220.53,221.31,13019.0,204.09,204.6355,203.8958,204.617,13019.0
2020-11-12 10:55:00,221.39,221.67,221.28,221.63,12129.0,204.6909,204.9498,204.5892,204.9128,12129.0
2020-11-12 11:00:00,221.69,221.72,220.89,221.58,10582.0,204.9683,204.9961,204.2287,204.8666,10582.0
2020-11-12 11:05:00,221.57,222.07,221.57,221.93,12929.0,204.8574,205.3197,204.8574,205.1902,12929.0
2020-11-12 11:10:00,221.89,222.39,221.87,222.3,10125.0,205.1532,205.6155,205.1347,205.5323,10125.0
2020-11-12 11:15:00,222.42,222.48,221.94,222.19,8296.0,205.6433,205.6987,205.1995,205.4306,8296.0
2020-11-12 11:20:00,222.2,222.3,221.75,222.06,7912.0,205.4399,205.5323,205.0238,205.3104,7912.0
2020-11-12 11:25:00,222.06,222.2,221.7,222.07,7351.0,205.3104,205.4399,204.9776,205.3197,7351.0
2020-11-12 11:30:00,221.88,222.27,221.8,221.87,8893.0,205.144,205.5046,205.07,205.1347,8893.0
2020-11-12 11:35:00,221.85,222.09,221.66,221.66,7855.0,205.1163,205.3381,204.9406,204.9406,7855.0
2020-11-12 11:40:00,221.5,221.51,220.81,220.84,13769.0,204.7927,204.8019,204.1547,204.1824,13769.0
2020-11-12 11:45:00,220.84,221.55,220.78,221.46,8829.0,204.1824,204.8389,204.127,204.7557,8829.0
2020-11-12 11:50:00,221.41,221.98,221.35,221.94,9977.0,204.7094,205.2364,204.654,205.1995,9977.0
2020-11-12 11:55:00,221.88,221.88,221.38,221.49,8382.0,205.144,205.144,204.6817,204.7834,8382.0
2020-11-12 12:00:00,221.49,221.6,221.01,221.55,7158.0,204.7834,204.8851,204.3396,204.8389,7158.0
2020-11-12 12:05:00,221.49,221.8,221.27,221.8,6206.0,204.7834,205.07,204.58,205.07,6206.0
2020-11-12 12:10:00,221.75,221.94,221.41,221.94,8486.0,205.0238,205.1995,204.7094,205.1995,8486.0
2020-11-12 12:15:00,221.92,222.1,221.58,221.69,9214.0,205.181,205.3474,204.8666,204.9683,9214.0
2020-11-12 12:20:00,221.66,221.88,221.47,221.47,5432.0,204.9406,205.144,204.7649,204.7649,5432.0
2020-11-12 12:25:00,221.35,221.36,220.9,220.97,7079.0,204.654,204.6632,204.2379,204.3026,7079.0
2020-11-12 12:30:00,221.03,221.13,220.7,220.76,3980.0,204.3581,204.4506,204.053,204.1085,3980.0
2020-11-12 12:35:00,220.75,221.08,220.53,220.78,9233.0,204.0992,204.4043,203.8958,204.127,9233.0
2020-11-12 12:40:00,220.78,220.79,220.27,220.27,5843.0,204.127,204.1362,203.6554,203.6554,5843.0
2020-11-12 12:45:00,220.27,220.27,219.57,219.58,7547.0,203.6554,203.6554,203.0082,203.0175,7547.0
2020-11-12 12:50:00,219.69,220.22,219.22,220.14,5787.0,203.1192,203.6092,202.6846,203.5352,5787.0
2020-11-12 12:55:00,220.05,220.05,219.56,219.74,4404.0,203.452,203.452,202.999,203.1654,4404.0
2020-11-12 13:00:00,219.71,219.92,219.44,219.85,6132.0,203.1377,203.3318,202.888,203.2671,6132.0
2020-11-12 13:05:00,219.84,219.84,219.24,219.45,3334.0,203.2579,203.2579,202.7031,202.8973,3334.0
2020-11-12 13:10:00,219.52,219.53,218.67,219.35,5246.0,202.962,202.9712,202.1761,202.8048,5246.0
2020-11-12 13:15:00,219.2,219.28,218.63,218.77,5482.0,202.6661,202.7401,202.1391,202.2686,5482.0
2020-11-12 13:20:00,218.9,219.33,218.6,218.7,7956.0,202.3888,202.7863,202.1114,202.2039,7956.0
2020-11-12 13:25:00,218.77,219.29,218.66,219.29,20268.0,202.2686,202.7493,202.1669,202.7493,20268.0
2020-11-12 13:30:00,219.3,219.8,219.11,219.79,7997.0,202.7586,203.2209,202.5829,203.2116,7997.0
2020-11-12 13:35:00,219.73,220.41,219.61,219.96,10326.0,203.1562,203.7849,203.0452,203.3688,10326.0
2020-11-12 13:40:00,219.9,220.23,219.78,220.09,5167.0,203.3133,203.6184,203.2024,203.489,5167.0
2020-11-12 13:45:00,220.13,220.29,219.86,219.99,5442.0,203.526,203.6739,203.2764,203.3965,5442.0
2020-11-12 13:50:00,219.95,220.23,219.94,220.02,6082.0,203.3596,203.6184,203.3503,203.4243,6082.0
2020-11-12 13:55:00,220.03,220.03,219.7,219.95,7917.0,203.4335,203.4335,203.1284,203.3596,7917.0
2020-11-12 14:00:00,219.92,220.4,219.92,220.23,8340.0,203.3318,203.7756,203.3318,203.6184,8340.0
2020-11-12 14:05:00,220.27,220.27,219.87,220.06,8821.0,203.6554,203.6554,203.2856,203.4613,8821.0
2020-11-12 14:10:00,220.13,220.15,219.65,219.65,6451.0,203.526,203.5445,203.0822,203.0822,6451.0
2020-11-12 14:15:00,219.6,219.87,219.6,219.76,6960.0,203.036,203.2856,203.036,203.1839,6960.0
2020-11-12 14:20:00,219.79,220.41,219.79,220.19,8097.0,203.2116,203.7849,203.2116,203.5815,8097.0
2020-11-12 14:25:00,220.13,220.39,220.09,220.14,5850.0,203.526,203.7664,203.489,203.5352,5850.0
2020-11-12 14:30:00,220.09,220.63,220.01,220.08,10071.0,203.489,203.9883,203.415,203.4798,10071.0
2020-11-12 14:35:00,220.0,220.25,219.97,220.01,8093.0,203.4058,203.6369,203.3781,203.415,8093.0
2020-11-12 14:40:00,220.01,220.07,219.67,219.67,8332.0,203.415,203.4705,203.1007,203.1007,8332.0
2020-11-12 14:45:00,219.57,219.94,219.56,219.83,10342.0,203.0082,203.3503,202.999,203.2486,10342.0
2020-11-12 14:50:00,219.83,220.01,219.46,219.48,21266.0,203.2486,203.415,202.9065,202.925,21266.0
2020-11-12 14:55:00,219.47,219.72,219.21,219.28,11737.0,202.9158,203.1469,202.6754,202.7401,11737.0
2020-11-12 15:00:00,219.28,219.45,219.19,219.22,8875.0,202.7401,202.8973,202.6569,202.6846,8875.0
2020-11-12 15:05:00,219.22,219.71,219.2,219.29,10462.0,202.6846,203.1377,202.6661,202.7493,10462.0
2020-11-12 15:10:00,219.37,219.58,219.06,219.27,11011.0,202.8233,203.0175,202.5367,202.7309,11011.0
2020-11-12 15:15:00,219.27,219.97,219.12,219.91,9731.0,202.7309,203.3781,202.5922,203.3226,9731.0
2020-11-12 15:20:00,219.87,220.1,219.72,220.08,8651.0,203.2856,203.4983,203.1469,203.4798,8651.0
2020-11-12 15:25:00,220.11,220.18,219.55,219.72,8824.0,203.5075,203.5722,202.9897,203.1469,8824.0
2020-11-12 15:30:00,219.71,219.77,219.36,219.44,10519.0,203.1377,203.1931,202.8141,202.888,10519.0
2020-11-12 15:35:00,219.47,219.65,219.28,219.65,9420.0,202.9158,203.0822,202.7401,203.0822,9420.0
2020-11-12 15:40:00,219.66,219.8,219.34,219.57,11956.0,203.0914,203.2209,202.7956,203.0082,11956.0
2020-11-12 15:45:00,219.57,219.71,218.94,219.71,22179.0,203.0082,203.1377,202.4257,203.1377,22179.0
2020-11-12 15:50:00,219.86,220.34,219.8,219.96,33813.0,203.2764,203.7201,203.2209,203.3688,33813.0
2020-11-12 15:55:00,219.96,220.32,219.76,220.15,44841.0,203.3688,203.7017,203.1839,203.5445,44841.0
2020-11-13 09:30:00,220.0,220.99,218.7,219.23,27265.0,203.4058,204.3211,202.2039,202.6939,27265.0
2020-11-13 09:35:00,219.29,220.08,218.61,219.23,34977.0,202.7493,203.4798,202.1206,202.6939,34977.0
2020-11-13 09:40:00,219.2,219.45,218.22,218.22,12518.0,202.6661,202.8973,201.7601,201.7601,12518.0
2020-11-13 09:45:00,218.22,219.67,218.22,219.2,12194.0,201.7601,203.1007,201.7601,202.6661,12194.0
2020-11-13 09:50:00,219.27,220.12,218.9,219.0,13926.0,202.7309,203.5167,202.3888,202.4812,13926.0
2020-11-13 09:55:00,219.15,219.48,219.0,219.32,6523.0,202.6199,202.925,202.4812,202.7771,6523.0
2020-11-13 10:00:00,219.48,219.48,218.63,219.05,8571.0,202.925,202.925,202.1391,202.5275,8571.0
2020-11-13 10:05:00,219.24,220.22,219.12,220.07,8615.0,202.7031,203.6092,202.5922,203.4705,8615.0
2020-11-13 10:10:00,220.14,220.58,219.98,220.13,7665.0,203.5352,203.942,203.3873,203.526,7665.0
2020-11-13 10:15:00,219.98,220.27,219.87,220.23,7246.0,203.3873,203.6554,203.2856,203.6184,7246.0
2020-11-13 10:20:00,220.17,220.42,219.93,220.41,5843.0,203.563,203.7941,203.3411,203.7849,5843.0
2020-11-13 10:25:00,220.42,220.64,220.16,220.22,6637.0,203.7941,203.9975,203.5537,203.6092,6637.0
2020-11-13 10:30:00,220.08,220.12,219.47,219.74,9586.0,203.4798,203.5167,202.9158,203.1654,9586.0
2020-11-13 10:35:00,219.83,220.12,219.49,219.49,5959.0,203.2486,203.5167,202.9343,202.9343,5959.0
2020-11-13 10:40:00,219.6,219.67,219.36,219.54,8781.0,203.036,203.1007,202.8141,202.9805,8781.0
2020-11-13 10:45:00,219.63,219.95,219.32,219.95,7136.0,203.0637,203.3596,202.7771,203.3596,7136.0
2020-11-13 10:50:00,219.84,219.84,219.2,219.34,21211.0,203.2579,203.2579,202.6661,202.7956,21211.0
2020-11-13 10:55:00,219.48,219.55,218.65,218.76,16093.0,202.925,202.9897,202.1576,202.2593,16093.0
2020-11-13 11:00:00,218.75,219.77,218.66,219.77,8035.0,202.2501,203.1931,202.1669,203.1931,8035.0
2020-11-13 11:05:00,219.83,220.1,219.58,219.81,3647.0,203.2486,203.4983,203.0175,203.2301,3647.0
2020-11-13 11:10:00,219.81,221.14,219.81,220.8,9578.0,203.2301,204.4598,203.2301,204.1455,9578.0
2020-11-13 11:15:00,220.87,221.14,219.95,220.13,8313.0,204.2102,204.4598,203.3596,203.526,8313.0
2020-11-13 11:20:00,220.22,220.35,219.84,219.84,13968.0,203.6092,203.7294,203.2579,203.2579,13968.0
2020-11-13 11:25:00,219.88,220.0,219.24,219.9,16918.0,203.2948,203.4058,202.7031,203.3133,16918.0
2020-11-13 11:30:00,219.88,220.19,219.8,219.8,8251.0,203.2948,203.5815,203.2209,203.2209,8251.0
2020-11-13 11:35:00,219.76,220.47,219.71,220.23,7914.0,203.1839,203.8403,203.1377,203.6184,7914.0
2020-11-13 11:40:00,220.5,220.65,220.12,220.13,4032.0,203.8681,204.0068,203.5167,203.526,4032.0
2020-11-13 11:45:00,220.2,220.36,220.04,220.09,5995.0,203.5907,203.7386,203.4428,203.489,5995.0
2020-11-13 11:50:00,220.09,220.28,220.04,220.07,4122.0,203.489,203.6647,203.4428,203.4705,4122.0
2020-11-13 11:55:00,220.06,220.36,219.75,220.28,5742.0,203.4613,203.7386,203.1747,203.6647,5742.0
2020-11-13 12:00:00,220.26,220.26,219.8,219.8,8564.0,203.6462,203.6462,203.2209,203.2209,8564.0
2020-11-13 12:05:00,219.85,220.11,219.79,220.02,2347.0,203.2671,203.5075,203.2116,203.4243,2347.0
2020-11-13 12:10:00,220.08,220.22,219.91,220.09,8361.0,203.4798,203.6092,203.3226,203.489,8361.0
2020-11-13 12:15:00,220.2,220.37,220.06,220.15,3523.0,203.5907,203.7479,203.4613,203.5445,3523.0
2020-11-13 12:20:00,220.23,220.29,219.65,219.66,21196.0,203.6184,203.6739,203.0822,203.0914,21196.0
2020-11-13 12:25:00,219.69,219.71,219.48,219.58,4952.0,203.1192,203.1377,202.925,203.0175,4952.0
2020-11-13 12:30:00,219.67,219.95,219.67,219.95,2300.0,203.1007,203.3596,203.1007,203.3596,2300.0
2020-11-13 12:35:00,219.91,219.91,219.74,219.84,3639.0,203.3226,203.3226,203.1654,203.2579,3639.0
2020-11-13 12:40:00,219.94,220.42,219.94,220.16,11688.0,203.3503,203.7941,203.3503,203.5537,11688.0
2020-11-13 12:45:00,220.38,220.38,219.97,219.98,2361.0,203.7571,203.7571,203.3781,203.3873,2361.0
2020-11-13 12:50:00,220.21,220.68,220.21,220.62,4368.0,203.6,204.0345,203.6,203.979,4368.0
2020-11-13 12:55:00,220.67,220.9,220.56,220.79,8317.0,204.0253,204.2379,203.9236,204.1362,8317.0
2020-11-13 13:00:00,220.85,220.85,220.62,220.67,2513.0,204.1917,204.1917,203.979,204.0253,2513.0
2020-11-13 13:05:00,220.75,220.88,220.63,220.72,3274.0,204.0992,204.2194,203.9883,204.0715,3274.0
2020-11-13 13:10:00,220.75,220.88,220.65,220.87,4874.0,204.0992,204.2194,204.0068,204.2102,4874.0
2020-11-13 13:15:00,220.83,220.94,220.56,220.66,25977.0,204.1732,204.2749,203.9236,204.016,25977.0
2020-11-13 13:20:00,220.6,220.65,220.28,220.62,9535.0,203.9605,204.0068,203.6647,203.979,9535.0
2020-11-13 13:25:00,220.83,220.93,220.66,220.8,7619.0,204.1732,204.2656,204.016,204.1455,7619.0
2020-11-13 13:30:00,220.8,220.88,220.66,220.8,3469.0,204.1455,204.2194,204.016,204.1455,3469.0
2020-11-13 13:35:00,220.92,221.32,220.8,221.27,7279.0,204.2564,204.6262,204.1455,204.58,7279.0
2020-11-13 13:40:00,221.39,221.41,221.1,221.29,5564.0,204.6909,204.7094,204.4228,204.5985,5564.0
2020-11-13 13:45:00,221.15,221.15,220.92,221.07,4060.0,204.4691,204.4691,204.2564,204.3951,4060.0
2020-11-13 13:50:00,221.09,221.19,220.88,221.19,4026.0,204.4136,204.506,204.2194,204.506,4026.0
2020-11-13 13:55:00,221.14,221.19,220.87,220.99,3833.0,204.4598,204.506,204.2102,204.3211,3833.0
2020-11-13 14:00:00,221.0,221.23,221.0,221.04,4429.0,204.3304,204.543,204.3304,204.3673,4429.0
2020-11-13 14:05:00,221.03,221.3,221.03,221.26,3787.0,204.3581,204.6077,204.3581,204.5708,3787.0
2020-11-13 14:10:00,221.26,221.3,221.15,221.15,3022.0,204.5708,204.6077,204.4691,204.4691,3022.0
2020-11-13 14:15:00,221.03,221.34,220.97,221.3,4731.0,204.3581,204.6447,204.3026,204.6077,4731.0
2020-11-13 14:20:00,221.38,221.63,221.16,221.16,7152.0,204.6817,204.9128,204.4783,204.4783,7152.0
2020-11-13 14:25:00,221.27,221.38,220.98,221.12,4390.0,204.58,204.6817,204.3119,204.4413,4390.0
2020-11-13 14:30:00,221.12,221.34,220.85,220.94,6041.0,204.4413,204.6447,204.1917,204.2749,6041.0
2020-11-13 14:35:00,220.92,221.31,220.9,221.14,3178.0,204.2564,204.617,204.2379,204.4598,3178.0
2020-11-13 14:40:00,221.18,221.35,220.67,220.67,10524.0,204.4968,204.654,204.0253,204.0253,10524.0
2020-11-13 14:45:00,220.67,220.86,220.51,220.65,7344.0,204.0253,204.2009,203.8773,204.0068,7344.0
2020-11-13 14:50:00,220.66,220.66,220.17,220.2,13237.0,204.016,204.016,203.563,203.5907,13237.0
2020-11-13 14:55:00,220.32,220.74,220.19,220.62,9820.0,203.7017,204.09,203.5815,203.979,9820.0
2020-11-13 15:00:00,220.51,220.65,220.21,220.23,5341.0,203.8773,204.0068,203.6,203.6184,5341.0
2020-11-13 15:05:00,220.17,220.33,219.94,220.09,15909.0,203.563,203.7109,203.3503,203.489,15909.0
2020-11-13 15:10:00,220.02,220.07,219.61,219.68,14630.0,203.4243,203.4705,203.0452,203.1099,14630.0
2020-11-13 15:15:00,219.73,219.82,219.28,219.37,14340.0,203.1562,203.2394,202.7401,202.8233,14340.0
2020-11-13 15:20:00,219.41,219.46,219.0,219.0,13451.0,202.8603,202.9065,202.4812,202.4812,13451.0
2020-11-13 15:25:00,218.99,219.54,218.94,219.43,19547.0,202.472,202.9805,202.4257,202.8788,19547.0
2020-11-13 15:30:00,219.43,220.09,219.26,220.08,21062.0,202.8788,203.489,202.7216,203.4798,21062.0
2020-11-13 15:35:00,220.02,220.48,220.01,220.25,17502.0,203.4243,203.8496,203.415,203.6369,17502.0
2020-11-13 15:40:00,220.27,220.72,220.25,220.34,20910.0,203.6554,204.0715,203.6369,203.7201,20910.0
2020-11-13 15:45:00,220.41,220.69,220.15,220.41,38837.0,203.7849,204.0437,203.5445,203.7849,38837.0
2020-11-13 15:50:00,220.38,220.57,219.67,219.67,23258.0,203.7571,203.9328,203.1007,203.1007,23258.0
2020-11-13 15:55:00,219.75,220.22,219.5,219.9,69771.0,203.1747,203.6092,202.9435,203.3133,69771.0
2020-11-16 09:30:00,223.11,223.65,220.0,220.55,57673.0,206.2812,206.7805,203.4058,203.9143,57673.0
2020-11-16 09:35:00,220.43,222.62,220.43,221.89,23188.0,203.8034,205.8282,203.8034,205.1532,23188.0
2020-11-16 09:40:00,221.73,221.73,220.71,220.94,13821.0,205.0053,205.0053,204.0622,204.2749,13821.0
2020-11-16 09:45:00,221.1,222.37,220.9,222.02,34722.0,204.4228,205.597,204.2379,205.2734,34722.0
2020-11-16 09:50:00,222.02,222.16,219.75,219.79,21626.0,205.2734,205.4029,203.1747,203.2116,21626.0
2020-11-16 09:55:00,219.83,221.12,219.62,221.09,11674.0,203.2486,204.4413,203.0545,204.4136,11674.0
2020-11-16 10:00:00,221.08,221.52,220.31,221.36,9217.0,204.4043,204.8111,203.6924,204.6632,9217.0
2020-11-16 10:05:00,221.01,221.63,221.0,221.33,8331.0,204.3396,204.9128,204.3304,204.6355,8331.0
2020-11-16 10:10:00,221.36,222.1,221.29,221.47,16811.0,204.6632,205.3474,204.5985,204.7649,16811.0
2020-11-16 10:15:00,221.71,221.76,221.15,221.33,13561.0,204.9868,205.033,204.4691,204.6355,13561.0
2020-11-16 10:20:00,221.33,222.16,221.12,222.07,12964.0,204.6355,205.4029,204.4413,205.3197,12964.0
2020-11-16 10:25:00,221.93,222.54,221.67,222.54,9456.0,205.1902,205.7542,204.9498,205.7542,9456.0
2020-11-16 10:30:00,222.58,222.58,221.91,221.91,6765.0,205.7912,205.7912,205.1717,205.1717,6765.0
2020-11-16 10:35:00,221.78,221.93,221.21,221.77,14538.0,205.0515,205.1902,204.5245,205.0423,14538.0
2020-11-16 10:40:00,221.7,221.92,221.2,221.37,9039.0,204.9776,205.181,204.5153,204.6725,9039.0
2020-11-16 10:45:00,221.47,221.49,220.85,220.85,12273.0,204.7649,204.7834,204.1917,204.1917,12273.0
2020-11-16 10:50:00,220.96,220.96,220.64,220.93,10640.0,204.2934,204.2934,203.9975,204.2656,10640.0
2020-11-16 10:55:00,220.92,220.97,220.32,220.52,16247.0,204.2564,204.3026,203.7017,203.8866,16247.0
2020-11-16 11:00:00,220.59,221.55,220.49,221.35,14873.0,203.9513,204.8389,203.8588,204.654,14873.0
2020-11-16 11:05:00,221.33,221.46,220.94,221.22,9495.0,204.6355,204.7557,204.2749,204.5338,9495.0
2020-11-16 11:10:00,221.27,222.0,221.27,221.79,8929.0,204.58,205.2549,204.58,205.0608,8929.0
2020-11-16 11:15:00,221.89,222.54,221.85,222.54,12386.0,205.1532,205.7542,205.1163,205.7542,12386.0
2020-11-16 11:20:00,222.52,222.79,222.06,222.06,8285.0,205.7357,205.9853,205.3104,205.3104,8285.0
2020-11-16 11:25:00,221.98,222.94,221.85,222.9,6793.0,205.2364,206.124,205.1163,206.0871,6793.0
2020-11-16 11:30:00,222.88,223.22,222.52,222.84,9688.0,206.0686,206.3829,205.7357,206.0316,9688.0
2020-11-16 11:35:00,222.81,222.81,222.21,222.26,7859.0,206.0038,206.0038,205.4491,205.4953,7859.0
2020-11-16 11:40:00,222.25,222.61,221.86,221.89,7779.0,205.4861,205.8189,205.1255,205.1532,7779.0
2020-11-16 11:45:00,222.12,222.22,221.61,221.61,6543.0,205.3659,205.4583,204.8944,204.8944,6543.0
2020-11-16 11:50:00,221.68,221.99,221.5,221.89,5189.0,204.9591,205.2457,204.7927,205.1532,5189.0
2020-11-16 11:55:00,221.87,221.87,221.01,221.02,9628.0,205.1347,205.1347,204.3396,204.3489,9628.0
2020-11-16 12:00:00,221.01,221.37,220.6,220.6,6650.0,204.3396,204.6725,203.9605,203.9605,6650.0
2020-11-16 12:05:00,220.6,221.15,220.53,220.67,17097.0,203.9605,204.4691,203.8958,204.0253,17097.0
2020-11-16 12:10:00,220.68,220.73,220.36,220.55,10947.0,204.0345,204.0807,203.7386,203.9143,10947.0
2020-11-16 12:15:00,220.52,220.58,219.99,220.08,11389.0,203.8866,203.942,203.3965,203.4798,11389.0
2020-11-16 12:20:00,219.96,220.09,219.24,219.28,9673.0,203.3688,203.489,202.7031,202.7401,9673.0
2020-11-16 12:25:00,219.35,219.81,219.32,219.69,7865.0,202.8048,203.2301,202.7771,203.1192,7865.0
2020-11-16 12:30:00,219.81,220.17,219.8,219.97,6705.0,203.2301,203.563,203.2209,203.3781,6705.0
2020-11-16 12:35:00,220.08,220.29,219.99,220.29,5931.0,203.4798,203.6739,203.3965,203.6739,5931.0
2020-11-16 12:40:00,220.3,220.4,220.17,220.28,3550.0,203.6832,203.7756,203.563,203.6647,3550.0
2020-11-16 12:45:00,220.23,220.23,219.76,219.92,5240.0,203.6184,203.6184,203.1839,203.3318,5240.0
2020-11-16 12:50:00,219.97,219.97,219.33,219.33,5744.0,203.3781,203.3781,202.7863,202.7863,5744.0
2020-11-16 12:55:00,219.39,219.67,219.19,219.36,14155.0,202.8418,203.1007,202.6569,202.8141,14155.0
2020-11-16 13:00:00,219.36,219.44,219.02,219.14,10579.0,202.8141,202.888,202.4997,202.6107,10579.0
2020-11-16 13:05:00,219.04,219.34,218.92,219.06,12653.0,202.5182,202.7956,202.4073,202.5367,12653.0
2020-11-16 13:10:00,219.15,219.19,218.8,219.1,6083.0,202.6199,202.6569,202.2963,202.5737,6083.0
2020-11-16 13:15:00,219.15,219.49,219.04,219.23,6976.0,202.6199,202.9343,202.5182,202.6939,6976.0
2020-11-16 13:20:00,219.18,219.18,218.5,218.78,7401.0,202.6476,202.6476,202.0189,202.2778,7401.0
2020-11-16 13:25:00,218.8,218.8,217.98,217.98,7576.0,202.2963,202.2963,201.5382,201.5382,7576.0
2020-11-16 13:30:00,218.04,218.9,218.02,218.77,4958.0,201.5936,202.3888,201.5751,202.2686,4958.0
2020-11-16 13:35:00,218.77,218.78,218.35,218.43,5303.0,202.2686,202.2778,201.8803,201.9542,5303.0
2020-11-16 13:40:00,218.43,218.43,217.87,218.21,12448.0,201.9542,201.9542,201.4365,201.7508,12448.0
2020-11-16 13:45:00,218.22,218.6,218.12,218.22,4201.0,201.7601,202.1114,201.6676,201.7601,4201.0
2020-11-16 13:50:00,218.13,218.64,218.1,218.51,6678.0,201.6768,202.1484,201.6491,202.0282,6678.0
2020-11-16 13:55:00,218.5,218.59,218.16,218.16,5219.0,202.0189,202.1021,201.7046,201.7046,5219.0
2020-11-16 14:00:00,218.02,218.03,217.72,217.98,7364.0,201.5751,201.5844,201.2978,201.5382,7364.0
2020-11-16 14:05:00,218.01,218.4,217.88,218.07,7560.0,201.5659,201.9265,201.4457,201.6214,7560.0
2020-11-16 14:10:00,218.02,218.31,217.93,218.0,6678.0,201.5751,201.8433,201.4919,201.5567,6678.0
2020-11-16 14:15:00,218.0,218.37,217.87,218.37,5358.0,201.5567,201.8987,201.4365,201.8987,5358.0
2020-11-16 14:20:00,218.41,218.41,218.0,218.25,6434.0,201.9357,201.9357,201.5567,201.7878,6434.0
2020-11-16 14:25:00,218.32,218.87,218.1,218.8,6008.0,201.8525,202.361,201.6491,202.2963,6008.0
2020-11-16 14:30:00,218.78,219.25,218.78,219.2,12603.0,202.2778,202.7124,202.2778,202.6661,12603.0
2020-11-16 14:35:00,219.2,219.2,218.87,218.98,4041.0,202.6661,202.6661,202.361,202.4627,4041.0
2020-11-16 14:40:00,218.98,219.13,218.72,218.72,6018.0,202.4627,202.6014,202.2223,202.2223,6018.0
2020-11-16 14:45:00,218.71,219.08,218.46,218.61,7305.0,202.2131,202.5552,201.982,202.1206,7305.0
2020-11-16 14:50:00,218.56,218.93,218.56,218.81,6425.0,202.0744,202.4165,202.0744,202.3056,6425.0
2020-11-16 14:55:00,218.94,218.95,218.33,218.33,7720.0,202.4257,202.435,201.8618,201.8618,7720.0
2020-11-16 15:00:00,218.29,218.52,218.03,218.23,11041.0,201.8248,202.0374,201.5844,201.7693,11041.0
2020-11-16 15:05:00,218.19,218.37,217.96,218.26,8339.0,201.7323,201.8987,201.5197,201.797,8339.0
2020-11-16 15:10:00,218.17,218.37,218.05,218.05,10453.0,201.7138,201.8987,201.6029,201.6029,10453.0
2020-11-16 15:15:00,218.1,218.24,217.87,218.14,9505.0,201.6491,201.7785,201.4365,201.6861,9505.0
2020-11-16 15:20:00,218.13,218.64,218.12,218.64,9164.0,201.6768,202.1484,201.6676,202.1484,9164.0
2020-11-16 15:25:00,218.67,218.67,218.18,218.38,12865.0,202.1761,202.1761,201.7231,201.908,12865.0
2020-11-16 15:30:00,218.43,218.52,218.12,218.22,14322.0,201.9542,202.0374,201.6676,201.7601,14322.0
2020-11-16 15:35:00,218.25,218.33,217.91,218.05,19054.0,201.7878,201.8618,201.4734,201.6029,19054.0
2020-11-16 15:40:00,218.1,218.55,218.03,218.47,20487.0,201.6491,202.0652,201.5844,201.9912,20487.0
2020-11-16 15:45:00,218.52,218.82,218.35,218.58,26604.0,202.0374,202.3148,201.8803,202.0929,26604.0
2020-11-16 15:50:00,218.48,218.57,217.59,217.7,59313.0,202.0004,202.0837,201.1776,201.2793,59313.0
2020-11-16 15:55:00,217.75,218.61,217.51,218.3,108298.0,201.3255,202.1206,201.1036,201.834,108298.0
2020-11-17 09:30:00,215.83,216.52,208.88,208.88,142142.0,199.5503,200.1883,193.1246,193.1246,142142.0
2020-11-17 09:35:00,209.2,210.33,208.15,208.84,133689.0,193.4204,194.4652,192.4496,193.0876,133689.0
2020-11-17 09:40:00,208.92,210.61,208.61,210.35,97905.0,193.1615,194.7241,192.8749,194.4837,97905.0
2020-11-17 09:45:00,210.36,211.13,208.83,210.14,56798.0,194.4929,195.2048,193.0783,194.2895,56798.0
2020-11-17 09:50:00,209.86,210.35,209.16,210.09,59194.0,194.0306,194.4837,193.3834,194.2433,59194.0
2020-11-17 09:55:00,210.09,210.7,209.9,210.14,40123.0,194.2433,194.8073,194.0676,194.2895,40123.0
2020-11-17 10:00:00,209.81,211.25,209.81,211.25,54764.0,193.9844,195.3158,193.9844,195.3158,54764.0
2020-11-17 10:05:00,211.25,212.49,211.03,212.26,36002.0,195.3158,196.4623,195.1124,196.2496,36002.0
2020-11-17 10:10:00,212.18,212.66,211.77,212.47,27520.0,196.1756,196.6194,195.7966,196.4438,27520.0
2020-11-17 10:15:00,212.55,213.53,212.4,213.48,28724.0,196.5177,197.4238,196.379,197.3776,28724.0
2020-11-17 10:20:00,213.48,213.87,212.8,213.87,30409.0,197.3776,197.7382,196.7489,197.7382,30409.0
2020-11-17 10:25:00,213.68,215.0,213.68,214.21,23223.0,197.5625,198.7829,197.5625,198.0525,23223.0
2020-11-17 10:30:00,214.2,215.36,213.72,214.94,42725.0,198.0433,199.1158,197.5995,198.7275,42725.0
2020-11-17 10:35:00,215.05,215.19,214.2,214.85,15199.0,198.8292,198.9586,198.0433,198.6442,15199.0
2020-11-17 10:40:00,214.91,215.24,214.31,214.45,19589.0,198.6997,199.0048,198.145,198.2744,19589.0
2020-11-17 10:45:00,214.37,214.46,213.21,213.21,13882.0,198.2005,198.2837,197.128,197.128,13882.0
2020-11-17 10:50:00,213.21,214.41,213.06,214.41,16489.0,197.128,198.2374,196.9893,198.2374,16489.0
2020-11-17 10:55:00,214.27,214.82,214.07,214.82,10709.0,198.108,198.6165,197.9231,198.6165,10709.0
2020-11-17 11:00:00,214.68,214.73,214.11,214.45,9144.0,198.4871,198.5333,197.9601,198.2744,9144.0
2020-11-17 11:05:00,214.29,214.58,214.21,214.31,15833.0,198.1265,198.3946,198.0525,198.145,15833.0
2020-11-17 11:10:00,214.18,214.63,214.09,214.49,12835.0,198.0248,198.4408,197.9416,198.3114,12835.0
2020-11-17 11:15:00,214.48,214.94,214.47,214.72,11456.0,198.3022,198.7275,198.2929,198.5241,11456.0
2020-11-17 11:20:00,214.81,214.86,214.38,214.77,10110.0,198.6073,198.6535,198.2097,198.5703,10110.0
2020-11-17 11:25:00,214.86,214.87,214.4,214.54,11022.0,198.6535,198.6627,198.2282,198.3576,11022.0
2020-11-17 11:30:00,214.54,215.0,214.53,214.66,13507.0,198.3576,198.7829,198.3484,198.4686,13507.0
2020-11-17 11:35:00,214.95,215.58,214.92,215.54,9397.0,198.7367,199.3192,198.709,199.2822,9397.0
2020-11-17 11:40:00,215.49,215.88,215.36,215.8,11414.0,199.236,199.5966,199.1158,199.5226,11414.0
2020-11-17 11:45:00,215.8,215.96,215.6,215.8,12013.0,199.5226,199.6705,199.3377,199.5226,12013.0
2020-11-17 11:50:00,215.8,216.17,215.61,216.16,13382.0,199.5226,199.8647,199.3469,199.8554,13382.0
2020-11-17 11:55:00,216.08,216.45,215.84,216.45,14946.0,199.7815,200.1236,199.5596,200.1236,14946.0
2020-11-17 12:00:00,216.42,216.56,216.27,216.28,10674.0,200.0958,200.2253,199.9571,199.9664,10674.0
2020-11-17 12:05:00,216.37,216.52,216.21,216.28,10418.0,200.0496,200.1883,199.9017,199.9664,10418.0
2020-11-17 12:10:00,216.37,217.0,216.28,216.99,13922.0,200.0496,200.6321,199.9664,200.6228,13922.0
2020-11-17 12:15:00,216.98,217.0,216.24,216.24,13467.0,200.6136,200.6321,199.9294,199.9294,13467.0
2020-11-17 12:20:00,216.3,216.62,216.1,216.16,21681.0,199.9849,200.2807,199.8,199.8554,21681.0
2020-11-17 12:25:00,216.21,216.59,216.09,216.44,11448.0,199.9017,200.253,199.7907,200.1143,11448.0
2020-11-17 12:30:00,216.5,216.61,216.34,216.37,5113.0,200.1698,200.2715,200.0219,200.0496,5113.0
2020-11-17 12:35:00,216.37,216.63,216.2,216.5,7800.0,200.0496,200.29,199.8924,200.1698,7800.0
2020-11-17 12:40:00,216.37,216.37,216.03,216.08,7384.0,200.0496,200.0496,199.7352,199.7815,7384.0
2020-11-17 12:45:00,216.1,216.16,215.92,216.14,6235.0,199.8,199.8554,199.6335,199.8369,6235.0
2020-11-17 12:50:00,216.16,216.5,216.14,216.5,5767.0,199.8554,200.1698,199.8369,200.1698,5767.0
2020-11-17 12:55:00,216.42,216.42,215.99,216.16,4516.0,200.0958,200.0958,199.6983,199.8554,4516.0
2020-11-17 13:00:00,216.24,216.4,216.16,216.23,4514.0,199.9294,200.0773,199.8554,199.9202,4514.0
2020-11-17 13:05:00,216.05,216.12,215.91,216.1,3644.0,199.7537,199.8185,199.6243,199.8,3644.0
2020-11-17 13:10:00,216.03,216.06,215.71,216.06,4906.0,199.7352,199.763,199.4394,199.763,4906.0
2020-11-17 13:15:00,215.95,216.16,215.95,216.0,6827.0,199.6613,199.8554,199.6613,199.7075,6827.0
2020-11-17 13:20:00,216.05,216.05,215.75,215.81,7047.0,199.7537,199.7537,199.4764,199.5318,7047.0
2020-11-17 13:25:00,215.84,216.05,215.8,215.91,6038.0,199.5596,199.7537,199.5226,199.6243,6038.0
2020-11-17 13:30:00,215.81,215.91,215.59,215.91,7782.0,199.5318,199.6243,199.3284,199.6243,7782.0
2020-11-17 13:35:00,216.0,216.11,215.89,215.89,6233.0,199.7075,199.8092,199.6058,199.6058,6233.0
2020-11-17 13:40:00,215.89,216.08,215.86,216.02,7409.0,199.6058,199.7815,199.5781,199.726,7409.0
2020-11-17 13:45:00,216.0,216.05,215.69,215.83,6021.0,199.7075,199.7537,199.4209,199.5503,6021.0
2020-11-17 13:50:00,215.83,215.83,215.6,215.77,8380.0,199.5503,199.5503,199.3377,199.4949,8380.0
2020-11-17 13:55:00,215.79,216.0,215.79,215.94,5204.0,199.5133,199.7075,199.5133,199.652,5204.0
2020-11-17 14:00:00,215.98,216.22,215.85,216.14,6840.0,199.689,199.9109,199.5688,199.8369,6840.0
2020-11-17 14:05:00,216.09,216.26,216.05,216.1,11774.0,199.7907,199.9479,199.7537,199.8,11774.0
2020-11-17 14:10:00,216.08,216.16,215.96,216.04,10528.0,199.7815,199.8554,199.6705,199.7445,10528.0
2020-11-17 14:15:00,216.04,216.04,215.82,215.82,8426.0,199.7445,199.7445,199.5411,199.5411,8426.0
2020-11-17 14:20:00,215.77,215.77,214.82,214.82,14532.0,199.4949,199.4949,198.6165,198.6165,14532.0
2020-11-17 14:25:00,214.86,215.14,214.54,215.14,19561.0,198.6535,198.9124,198.3576,198.9124,19561.0
2020-11-17 14:30:00,215.21,215.3,214.35,214.4,16147.0,198.9771,199.0603,198.182,198.2282,16147.0
2020-11-17 14:35:00,214.47,214.81,214.33,214.74,10482.0,198.2929,198.6073,198.1635,198.5425,10482.0
2020-11-17 14:40:00,214.77,215.29,214.53,215.05,12866.0,198.5703,199.0511,198.3484,198.8292,12866.0
2020-11-17 14:45:00,215.13,215.62,215.08,215.62,5330.0,198.9031,199.3562,198.8569,199.3562,5330.0
2020-11-17 14:50:00,215.57,215.68,215.28,215.4,9428.0,199.3099,199.4116,199.0418,199.1528,9428.0
2020-11-17 14:55:00,215.5,215.73,215.41,215.67,4769.0,199.2452,199.4579,199.162,199.4024,4769.0
2020-11-17 15:00:00,215.6,215.61,215.33,215.33,5021.0,199.3377,199.3469,199.088,199.088,5021.0
2020-11-17 15:05:00,215.37,215.66,215.16,215.16,6565.0,199.125,199.3932,198.9309,198.9309,6565.0
2020-11-17 15:10:00,215.19,215.25,215.0,215.1,10125.0,198.9586,199.0141,198.7829,198.8754,10125.0
2020-11-17 15:15:00,215.06,215.18,214.88,214.88,9082.0,198.8384,198.9494,198.672,198.672,9082.0
2020-11-17 15:20:00,214.92,214.92,214.32,214.51,15726.0,198.709,198.709,198.1542,198.3299,15726.0
2020-11-17 15:25:00,214.6,214.78,214.53,214.65,8799.0,198.4131,198.5795,198.3484,198.4593,8799.0
2020-11-17 15:30:00,214.67,214.84,214.52,214.52,16845.0,198.4778,198.635,198.3391,198.3391,16845.0
2020-11-17 15:35:00,214.48,215.13,214.44,214.94,14080.0,198.3022,198.9031,198.2652,198.7275,14080.0
2020-11-17 15:40:00,214.92,215.01,214.56,214.8,14634.0,198.709,198.7922,198.3761,198.598,14634.0
2020-11-17 15:45:00,214.79,214.86,214.37,214.54,25272.0,198.5888,198.6535,198.2005,198.3576,25272.0
2020-11-17 15:50:00,214.54,215.49,214.19,215.21,42056.0,198.3576,199.236,198.034,198.9771,42056.0
2020-11-17 15:55:00,215.27,215.43,214.83,215.12,99811.0,199.0326,199.1805,198.6258,198.8939,99811.0
2020-11-18 09:30:00,215.98,216.03,213.75,214.4,40742.0,199.689,199.7352,197.6272,198.2282,40742.0
2020-11-18 09:35:00,214.42,215.47,213.79,215.37,12971.0,198.2467,199.2175,197.6642,199.125,12971.0
2020-11-18 09:40:00,215.72,215.95,214.93,214.97,7989.0,199.4486,199.6613,198.7182,198.7552,7989.0
2020-11-18 09:45:00,214.95,215.09,214.48,214.65,13599.0,198.7367,198.8661,198.3022,198.4593,13599.0
2020-11-18 09:50:00,214.44,214.87,214.19,214.23,8758.0,198.2652,198.6627,198.034,198.071,8758.0
2020-11-18 09:55:00,214.63,214.78,213.74,213.76,18004.0,198.4408,198.5795,197.618,197.6365,18004.0
2020-11-18 10:00:00,213.76,214.15,213.68,213.87,8837.0,197.6365,197.997,197.5625,197.7382,8837.0
2020-11-18 10:05:00,213.85,214.31,213.49,214.25,14113.0,197.7197,198.145,197.3868,198.0895,14113.0
2020-11-18 10:10:00,214.25,214.54,213.29,213.55,9558.0,198.0895,198.3576,197.2019,197.4423,9558.0
2020-11-18 10:15:00,213.48,213.48,212.31,212.73,13933.0,197.3776,197.3776,196.2958,196.6842,13933.0
2020-11-18 10:20:00,212.73,213.43,212.28,213.19,33601.0,196.6842,197.3314,196.2681,197.1095,33601.0
2020-11-18 10:25:00,213.16,213.21,212.94,213.1,7239.0,197.0817,197.128,196.8783,197.0262,7239.0
2020-11-18 10:30:00,213.16,213.64,213.1,213.21,11997.0,197.0817,197.5255,197.0262,197.128,11997.0
2020-11-18 10:35:00,213.2,213.2,212.52,212.9,17684.0,197.1187,197.1187,196.49,196.8413,17684.0
2020-11-18 10:40:00,212.95,213.58,212.88,212.91,20229.0,196.8876,197.47,196.8228,196.8506,20229.0
2020-11-18 10:45:00,212.81,213.31,212.33,212.95,14685.0,196.7581,197.2204,196.3143,196.8876,14685.0
2020-11-18 10:50:00,212.94,213.16,212.68,213.03,8736.0,196.8783,197.0817,196.6379,196.9615,8736.0
2020-11-18 10:55:00,213.16,213.16,212.48,212.48,3804.0,197.0817,197.0817,196.453,196.453,3804.0
2020-11-18 11:00:00,212.61,212.79,212.4,212.61,5674.0,196.5732,196.7396,196.379,196.5732,5674.0
2020-11-18 11:05:00,212.61,213.17,212.43,213.08,8675.0,196.5732,197.091,196.4068,197.0078,8675.0
2020-11-18 11:10:00,213.08,213.23,212.93,213.23,7565.0,197.0078,197.1464,196.8691,197.1464,7565.0
2020-11-18 11:15:00,213.25,213.25,212.61,212.92,6799.0,197.1649,197.1649,196.5732,196.8598,6799.0
2020-11-18 11:20:00,212.89,212.89,212.44,212.44,4013.0,196.8321,196.8321,196.416,196.416,4013.0
2020-11-18 11:25:00,212.39,213.13,212.39,213.06,6253.0,196.3698,197.054,196.3698,196.9893,6253.0
2020-11-18 11:30:00,213.0,213.0,212.41,212.56,5808.0,196.9338,196.9338,196.3883,196.527,5808.0
2020-11-18 11:35:00,212.46,212.65,212.42,212.49,3850.0,196.4345,196.6102,196.3975,196.4623,3850.0
2020-11-18 11:40:00,212.51,212.74,211.96,212.0,3507.0,196.4808,196.6934,195.9722,196.0092,3507.0
2020-11-18 11:45:00,212.06,212.26,212.0,212.11,2572.0,196.0647,196.2496,196.0092,196.1109,2572.0
2020-11-18 11:50:00,212.06,212.11,211.91,211.91,3625.0,196.0647,196.1109,195.926,195.926,3625.0
2020-11-18 11:55:00,211.9,212.3,211.87,212.2,7053.0,195.9168,196.2866,195.889,196.1941,7053.0
2020-11-18 12:00:00,212.2,212.28,211.96,212.08,4292.0,196.1941,196.2681,195.9722,196.0832,4292.0
2020-11-18 12:05:00,212.08,212.11,211.86,211.97,7498.0,196.0832,196.1109,195.8798,195.9815,7498.0
2020-11-18 12:10:00,212.12,212.33,212.04,212.3,3834.0,196.1202,196.3143,196.0462,196.2866,3834.0
2020-11-18 12:15:00,212.32,212.35,212.04,212.15,6447.0,196.3051,196.3328,196.0462,196.1479,6447.0
2020-11-18 12:20:00,212.09,212.24,211.83,211.99,10529.0,196.0924,196.2311,195.852,196.0,10529.0
2020-11-18 12:25:00,212.01,212.04,211.59,211.71,7379.0,196.0185,196.0462,195.6301,195.7411,7379.0
2020-11-18 12:30:00,211.71,211.71,211.24,211.32,13946.0,195.7411,195.7411,195.3065,195.3805,13946.0
2020-11-18 12:35:00,211.21,211.41,211.03,211.27,16549.0,195.2788,195.4637,195.1124,195.3343,16549.0
2020-11-18 12:40:00,211.24,211.51,211.24,211.51,4878.0,195.3065,195.5562,195.3065,195.5562,4878.0
2020-11-18 12:45:00,211.58,211.79,211.44,211.79,7253.0,195.6209,195.8151,195.4915,195.8151,7253.0
2020-11-18 12:50:00,211.73,211.75,211.09,211.16,7857.0,195.7596,195.7781,195.1679,195.2326,7857.0
2020-11-18 12:55:00,211.15,211.25,210.94,211.25,7636.0,195.2233,195.3158,195.0292,195.3158,7636.0
2020-11-18 13:00:00,211.32,211.35,210.83,211.3,7452.0,195.3805,195.4082,194.9275,195.362,7452.0
2020-11-18 13:05:00,211.24,211.72,211.24,211.47,8434.0,195.3065,195.7503,195.3065,195.5192,8434.0
2020-11-18 13:10:00,211.53,212.0,211.49,211.7,7802.0,195.5747,196.0092,195.5377,195.7318,7802.0
2020-11-18 13:15:00,211.63,211.76,211.54,211.66,7892.0,195.6671,195.7873,195.5839,195.6949,7892.0
2020-11-18 13:20:00,211.51,211.65,211.35,211.65,5341.0,195.5562,195.6856,195.4082,195.6856,5341.0
2020-11-18 13:25:00,211.58,211.61,211.3,211.42,6654.0,195.6209,195.6486,195.362,195.473,6654.0
2020-11-18 13:30:00,211.35,211.58,211.26,211.33,6047.0,195.4082,195.6209,195.325,195.3898,6047.0
2020-11-18 13:35:00,211.44,211.68,211.35,211.56,4674.0,195.4915,195.7134,195.4082,195.6024,4674.0
2020-11-18 13:40:00,211.55,211.55,211.27,211.27,2816.0,195.5932,195.5932,195.3343,195.3343,2816.0
2020-11-18 13:45:00,211.31,211.32,210.74,210.76,9397.0,195.3713,195.3805,194.8443,194.8628,9397.0
2020-11-18 13:50:00,210.77,211.08,210.69,210.91,5806.0,194.872,195.1586,194.798,195.0014,5806.0
2020-11-18 13:55:00,210.92,211.27,210.79,211.21,5424.0,195.0107,195.3343,194.8905,195.2788,5424.0
2020-11-18 14:00:00,211.29,211.76,211.29,211.54,11225.0,195.3528,195.7873,195.3528,195.5839,11225.0
2020-11-18 14:05:00,211.59,211.9,211.54,211.9,4500.0,195.6301,195.9168,195.5839,195.9168,4500.0
2020-11-18 14:10:00,211.84,211.99,211.73,211.84,4799.0,195.8613,196.0,195.7596,195.8613,4799.0
2020-11-18 14:15:00,211.84,211.98,211.56,211.61,11295.0,195.8613,195.9907,195.6024,195.6486,11295.0
2020-11-18 14:20:00,211.58,211.77,211.28,211.28,7208.0,195.6209,195.7966,195.3435,195.3435,7208.0
2020-11-18 14:25:00,211.3,211.69,211.28,211.69,8613.0,195.362,195.7226,195.3435,195.7226,8613.0
2020-11-18 14:30:00,211.56,212.09,211.56,212.07,5452.0,195.6024,196.0924,195.6024,196.0739,5452.0
2020-11-18 14:35:00,212.01,212.06,211.88,211.96,4747.0,196.0185,196.0647,195.8983,195.9722,4747.0
2020-11-18 14:40:00,211.96,212.43,211.96,212.22,4931.0,195.9722,196.4068,195.9722,196.2126,4931.0
2020-11-18 14:45:00,212.22,212.33,212.04,212.29,7482.0,196.2126,196.3143,196.0462,196.2773,7482.0
2020-11-18 14:50:00,212.22,212.37,212.06,212.25,6346.0,196.2126,196.3513,196.0647,196.2404,6346.0
2020-11-18 14:55:00,212.22,212.23,211.85,211.94,4938.0,196.2126,196.2219,195.8705,195.9537,4938.0
2020-11-18 15:00:00,212.04,212.04,211.46,211.52,7623.0,196.0462,196.0462,195.51,195.5654,7623.0
2020-11-18 15:05:00,211.52,211.99,211.51,211.89,5500.0,195.5654,196.0,195.5562,195.9075,5500.0
2020-11-18 15:10:00,211.9,212.47,211.9,212.31,5408.0,195.9168,196.4438,195.9168,196.2958,5408.0
2020-11-18 15:15:00,212.35,212.48,212.2,212.34,8588.0,196.3328,196.453,196.1941,196.3236,8588.0
2020-11-18 15:20:00,212.34,212.35,212.14,212.33,7803.0,196.3236,196.3328,196.1387,196.3143,7803.0
2020-11-18 15:25:00,212.23,212.38,212.1,212.32,17025.0,196.2219,196.3606,196.1017,196.3051,17025.0
2020-11-18 15:30:00,212.25,212.33,211.91,212.15,19018.0,196.2404,196.3143,195.926,196.1479,19018.0
2020-11-18 15:35:00,212.17,212.17,211.74,212.05,47180.0,196.1664,196.1664,195.7688,196.0554,47180.0
2020-11-18 15:40:00,212.05,212.58,211.95,212.19,46831.0,196.0554,196.5455,195.963,196.1849,46831.0
2020-11-18 15:45:00,212.2,212.28,211.41,211.71,51416.0,196.1941,196.2681,195.4637,195.7411,51416.0
2020-11-18 15:50:00,211.75,211.87,210.89,210.93,37641.0,195.7781,195.889,194.9829,195.0199,37641.0
2020-11-18 15:55:00,210.94,211.64,210.68,210.96,96929.0,195.0292,195.6764,194.7888,195.0477,96929.0
2020-11-19 09:30:00,208.64,210.08,205.02,206.25,49876.0,192.9027,194.234,189.5557,190.6929,49876.0
2020-11-19 09:35:00,206.08,206.84,205.15,205.82,45715.0,190.5358,191.2384,189.6759,190.2954,45715.0
2020-11-19 09:40:00,205.77,206.01,204.79,205.03,31167.0,190.2491,190.471,189.3431,189.565,31167.0
2020-11-19 09:45:00,205.0,206.58,204.59,206.46,23233.0,189.5372,190.998,189.1581,190.8871,23233.0
2020-11-19 09:50:00,206.52,207.65,205.61,207.25,23050.0,190.9426,191.9873,190.1012,191.6175,23050.0
2020-11-19 09:55:00,207.53,207.72,207.03,207.24,10341.0,191.8764,192.0521,191.4141,191.6083,10341.0
2020-11-19 10:00:00,207.24,207.73,206.99,207.15,18853.0,191.6083,192.0613,191.3771,191.525,18853.0
2020-11-19 10:05:00,207.32,207.41,206.66,207.34,20705.0,191.6822,191.7654,191.072,191.7007,20705.0
2020-11-19 10:10:00,207.48,207.63,207.0,207.07,16325.0,191.8302,191.9688,191.3864,191.4511,16325.0
2020-11-19 10:15:00,207.0,207.16,206.82,206.9,9915.0,191.3864,191.5343,191.2199,191.2939,9915.0
2020-11-19 10:20:00,206.83,206.83,205.71,205.86,27081.0,191.2292,191.2292,190.1937,190.3323,27081.0
2020-11-19 10:25:00,205.84,205.88,204.81,204.92,25038.0,190.3139,190.3508,189.3615,189.4633,25038.0
2020-11-19 10:30:00,205.05,205.23,204.5,204.71,44002.0,189.5834,189.7499,189.0749,189.2691,44002.0
2020-11-19 10:35:00,204.8,206.13,204.53,206.04,43854.0,189.3523,190.582,189.1027,190.4988,43854.0
2020-11-19 10:40:00,206.04,206.51,205.64,206.36,19135.0,190.4988,190.9333,190.1289,190.7946,19135.0
2020-11-19 10:45:00,206.38,207.18,206.35,206.95,9503.0,190.8131,191.5528,190.7854,191.3401,9503.0
2020-11-19 10:50:00,206.98,206.98,206.61,206.62,8046.0,191.3679,191.3679,191.0258,191.035,8046.0
2020-11-19 10:55:00,206.55,206.79,206.29,206.29,13302.0,190.9703,191.1922,190.7299,190.7299,13302.0
2020-11-19 11:00:00,206.25,206.33,205.6,205.6,25032.0,190.6929,190.7669,190.092,190.092,25032.0
2020-11-19 11:05:00,205.64,206.09,205.63,205.63,11823.0,190.1289,190.545,190.1197,190.1197,11823.0
2020-11-19 11:10:00,205.58,205.78,205.33,205.33,23531.0,190.0735,190.2584,189.8423,189.8423,23531.0
2020-11-19 11:15:00,205.4,206.07,205.12,206.04,13299.0,189.907,190.5265,189.6482,190.4988,13299.0
2020-11-19 11:20:00,206.04,206.2,205.66,205.7,13886.0,190.4988,190.6467,190.1474,190.1844,13886.0
2020-11-19 11:25:00,205.69,206.29,205.59,206.29,25765.0,190.1752,190.7299,190.0827,190.7299,25765.0
2020-11-19 11:30:00,206.31,206.33,205.32,205.32,6952.0,190.7484,190.7669,189.8331,189.8331,6952.0
2020-11-19 11:35:00,205.42,205.42,205.0,205.06,6814.0,189.9255,189.9255,189.5372,189.5927,6814.0
2020-11-19 11:40:00,205.0,205.32,205.0,205.09,8641.0,189.5372,189.8331,189.5372,189.6204,8641.0
2020-11-19 11:45:00,205.23,205.41,205.0,205.08,8676.0,189.7499,189.9163,189.5372,189.6112,8676.0
2020-11-19 11:50:00,205.06,205.09,204.66,204.79,5704.0,189.5927,189.6204,189.2229,189.3431,5704.0
2020-11-19 11:55:00,204.78,204.96,204.66,204.81,6721.0,189.3338,189.5002,189.2229,189.3615,6721.0
2020-11-19 12:00:00,204.81,204.9,204.53,204.7,6435.0,189.3615,189.4448,189.1027,189.2598,6435.0
2020-11-19 12:05:00,204.84,205.13,204.77,204.77,10788.0,189.3893,189.6574,189.3246,189.3246,10788.0
2020-11-19 12:10:00,204.83,204.83,204.34,204.56,6644.0,189.38,189.38,188.927,189.1304,6644.0
2020-11-19 12:15:00,204.5,204.54,203.69,203.78,11885.0,189.0749,189.1119,188.326,188.4092,11885.0
2020-11-19 12:20:00,203.83,204.02,203.36,203.78,16998.0,188.4555,188.6311,188.0209,188.4092,16998.0
2020-11-19 12:25:00,203.77,204.1,203.47,203.47,15500.0,188.4,188.7051,188.1226,188.1226,15500.0
2020-11-19 12:30:00,203.63,203.88,203.51,203.76,11584.0,188.2706,188.5017,188.1596,188.3907,11584.0
2020-11-19 12:35:00,203.85,204.29,203.7,204.23,11746.0,188.474,188.8808,188.3353,188.8253,11746.0
2020-11-19 12:40:00,204.25,204.4,204.12,204.15,6618.0,188.8438,188.9825,188.7236,188.7513,6618.0
2020-11-19 12:45:00,204.22,204.48,203.78,204.47,3737.0,188.8161,189.0564,188.4092,189.0472,3737.0
2020-11-19 12:50:00,204.36,204.45,204.0,204.12,4146.0,188.9455,189.0287,188.6126,188.7236,4146.0
2020-11-19 12:55:00,204.2,204.5,204.19,204.4,9758.0,188.7976,189.0749,188.7883,188.9825,9758.0
2020-11-19 13:00:00,204.42,204.53,204.35,204.41,7801.0,189.001,189.1027,188.9362,188.9917,7801.0
2020-11-19 13:05:00,204.46,204.47,203.8,203.88,4992.0,189.0379,189.0472,188.4277,188.5017,4992.0
2020-11-19 13:10:00,203.95,204.19,203.94,204.13,6970.0,188.5664,188.7883,188.5572,188.7328,6970.0
2020-11-19 13:15:00,204.14,204.59,204.13,204.55,9854.0,188.7421,189.1581,188.7328,189.1212,9854.0
2020-11-19 13:20:00,204.45,204.45,204.02,204.21,10501.0,189.0287,189.0287,188.6311,188.8068,10501.0
2020-11-19 13:25:00,204.22,204.46,203.99,203.99,7793.0,188.8161,189.0379,188.6034,188.6034,7793.0
2020-11-19 13:30:00,203.82,204.02,203.78,203.9,12956.0,188.4462,188.6311,188.4092,188.5202,12956.0
2020-11-19 13:35:00,203.96,204.03,203.55,203.74,7270.0,188.5757,188.6404,188.1966,188.3723,7270.0
2020-11-19 13:40:00,203.74,204.27,203.64,204.27,13463.0,188.3723,188.8623,188.2798,188.8623,13463.0
2020-11-19 13:45:00,204.3,204.53,204.19,204.43,7581.0,188.89,189.1027,188.7883,189.0102,7581.0
2020-11-19 13:50:00,204.49,204.66,204.06,204.06,5338.0,189.0657,189.2229,188.6681,188.6681,5338.0
2020-11-19 13:55:00,204.08,204.21,204.02,204.14,5622.0,188.6866,188.8068,188.6311,188.7421,5622.0
2020-11-19 14:00:00,203.99,204.28,203.89,204.02,6227.0,188.6034,188.8715,188.5109,188.6311,6227.0
2020-11-19 14:05:00,204.02,204.39,203.94,204.3,8940.0,188.6311,188.9732,188.5572,188.89,8940.0
2020-11-19 14:10:00,204.26,204.57,204.26,204.56,5706.0,188.853,189.1397,188.853,189.1304,5706.0
2020-11-19 14:15:00,204.56,204.8,204.54,204.71,11168.0,189.1304,189.3523,189.1119,189.2691,11168.0
2020-11-19 14:20:00,204.73,205.07,204.73,205.02,7771.0,189.2876,189.6019,189.2876,189.5557,7771.0
2020-11-19 14:25:00,205.02,205.07,204.67,204.76,7952.0,189.5557,189.6019,189.2321,189.3153,7952.0
2020-11-19 14:30:00,204.81,204.97,204.77,204.91,7882.0,189.3615,189.5095,189.3246,189.454,7882.0
2020-11-19 14:35:00,204.95,205.23,204.7,205.23,11951.0,189.491,189.7499,189.2598,189.7499,11951.0
2020-11-19 14:40:00,205.27,205.62,205.13,205.43,6695.0,189.7869,190.1105,189.6574,189.9348,6695.0
2020-11-19 14:45:00,205.42,205.58,205.05,205.16,8532.0,189.9255,190.0735,189.5834,189.6851,8532.0
2020-11-19 14:50:00,205.19,205.25,204.85,204.88,10705.0,189.7129,189.7684,189.3985,189.4263,10705.0
2020-11-19 14:55:00,204.89,204.94,204.45,204.61,36139.0,189.4355,189.4817,189.0287,189.1766,36139.0
2020-11-19 15:00:00,204.57,204.61,204.21,204.45,15090.0,189.1397,189.1766,188.8068,189.0287,15090.0
2020-11-19 15:05:00,204.45,204.66,204.44,204.58,12905.0,189.0287,189.2229,189.0195,189.1489,12905.0
2020-11-19 15:10:00,204.6,205.11,204.6,205.1,11350.0,189.1674,189.6389,189.1674,189.6297,11350.0
2020-11-19 15:15:00,205.09,205.15,204.77,205.0,16227.0,189.6204,189.6759,189.3246,189.5372,16227.0
2020-11-19 15:20:00,205.0,205.39,205.0,205.17,13669.0,189.5372,189.8978,189.5372,189.6944,13669.0
2020-11-19 15:25:00,205.14,205.14,204.84,205.11,7985.0,189.6667,189.6667,189.3893,189.6389,7985.0
2020-11-19 15:30:00,205.17,205.2,204.99,205.14,9456.0,189.6944,189.7221,189.528,189.6667,9456.0
2020-11-19 15:35:00,205.13,205.45,204.9,205.01,16151.0,189.6574,189.9533,189.4448,189.5465,16151.0
2020-11-19 15:40:00,204.99,205.48,204.92,205.28,13177.0,189.528,189.981,189.4633,189.7961,13177.0
2020-11-19 15:45:00,205.31,205.41,204.8,205.0,25608.0,189.8238,189.9163,189.3523,189.5372,25608.0
2020-11-19 15:50:00,204.89,205.28,204.62,204.92,30648.0,189.4355,189.7961,189.1859,189.4633,30648.0
2020-11-19 15:55:00,204.98,205.15,204.61,204.74,96827.0,189.5187,189.6759,189.1766,189.2968,96827.0
2020-11-20 09:30:00,203.29,205.39,202.05,205.22,67313.0,187.9562,189.8978,186.8097,189.7406,67313.0
2020-11-20 09:35:00,205.21,206.33,204.91,205.97,12550.0,189.7314,190.7669,189.454,190.4341,12550.0
2020-11-20 09:40:00,205.97,206.17,205.6,205.6,7089.0,190.4341,190.619,190.092,190.092,7089.0
2020-11-20 09:45:00,205.22,205.38,204.57,205.12,6260.0,189.7406,189.8886,189.1397,189.6482,6260.0
2020-11-20 09:50:00,204.96,204.96,203.99,204.52,6347.0,189.5002,189.5002,188.6034,189.0934,6347.0
2020-11-20 09:55:00,204.85,205.14,204.16,205.06,17191.0,189.3985,189.6667,188.7606,189.5927,17191.0
2020-11-20 10:00:00,205.09,205.09,204.0,204.19,4364.0,189.6204,189.6204,188.6126,188.7883,4364.0
2020-11-20 10:05:00,204.06,204.33,203.58,203.97,9154.0,188.6681,188.9178,188.2243,188.5849,9154.0
2020-11-20 10:10:00,203.92,204.02,202.68,202.77,10549.0,188.5387,188.6311,187.3922,187.4754,10549.0
2020-11-20 10:15:00,202.77,203.25,202.27,203.25,11773.0,187.4754,187.9192,187.0131,187.9192,11773.0
2020-11-20 10:20:00,203.3,203.49,202.52,202.74,9369.0,187.9654,188.1411,187.2443,187.4477,9369.0
2020-11-20 10:25:00,202.78,202.91,202.4,202.91,10023.0,187.4847,187.6049,187.1333,187.6049,10023.0
2020-11-20 10:30:00,202.94,202.94,202.07,202.52,11595.0,187.6326,187.6326,186.8282,187.2443,11595.0
2020-11-20 10:35:00,202.56,203.04,202.42,203.04,11266.0,187.2813,187.7251,187.1518,187.7251,11266.0
2020-11-20 10:40:00,202.99,203.22,202.72,203.2,8189.0,187.6788,187.8915,187.4292,187.873,8189.0
2020-11-20 10:45:00,203.05,203.05,202.35,202.5,5519.0,187.7343,187.7343,187.0871,187.2258,5519.0
2020-11-20 10:50:00,202.57,202.6,202.31,202.43,8678.0,187.2905,187.3182,187.0501,187.1611,8678.0
2020-11-20 10:55:00,202.55,202.59,201.9,202.4,13806.0,187.272,187.309,186.671,187.1333,13806.0
2020-11-20 11:00:00,202.31,202.73,202.3,202.58,7848.0,187.0501,187.4384,187.0409,187.2998,7848.0
2020-11-20 11:05:00,202.6,203.04,202.55,202.69,6923.0,187.3182,187.7251,187.272,187.4015,6923.0
2020-11-20 11:10:00,202.84,203.13,202.75,203.11,6806.0,187.5401,187.8083,187.4569,187.7898,6806.0
2020-11-20 11:15:00,203.11,203.11,202.85,202.85,4035.0,187.7898,187.7898,187.5494,187.5494,4035.0
2020-11-20 11:20:00,202.92,203.76,202.92,203.76,11016.0,187.6141,188.3907,187.6141,188.3907,11016.0
2020-11-20 11:25:00,203.9,204.01,203.44,203.66,8909.0,188.5202,188.6219,188.0949,188.2983,8909.0
2020-11-20 11:30:00,203.58,203.81,203.46,203.7,5400.0,188.2243,188.437,188.1134,188.3353,5400.0
2020-11-20 11:35:00,203.84,204.47,203.63,204.36,15510.0,188.4647,189.0472,188.2706,188.9455,15510.0
2020-11-20 11:40:00,204.26,204.26,203.9,203.91,5516.0,188.853,188.853,188.5202,188.5294,5516.0
2020-11-20 11:45:00,203.91,204.0,203.5,203.56,14049.0,188.5294,188.6126,188.1504,188.2058,14049.0
2020-11-20 11:50:00,203.52,204.14,203.51,204.04,18484.0,188.1689,188.7421,188.1596,188.6496,18484.0
2020-11-20 11:55:00,204.04,204.04,203.52,203.81,9806.0,188.6496,188.6496,188.1689,188.437,9806.0
2020-11-20 12:00:00,203.81,203.92,203.63,203.84,6143.0,188.437,188.5387,188.2706,188.4647,6143.0
2020-11-20 12:05:00,203.86,204.28,203.77,204.11,10666.0,188.4832,188.8715,188.4,188.7143,10666.0
2020-11-20 12:10:00,204.16,204.21,203.92,204.06,6643.0,188.7606,188.8068,188.5387,188.6681,6643.0
2020-11-20 12:15:00,203.99,204.16,203.84,204.04,8330.0,188.6034,188.7606,188.4647,188.6496,8330.0
2020-11-20 12:20:00,204.1,204.55,204.02,204.41,3374.0,188.7051,189.1212,188.6311,188.9917,3374.0
2020-11-20 12:25:00,204.35,204.41,204.16,204.34,4980.0,188.9362,188.9917,188.7606,188.927,4980.0
2020-11-20 12:30:00,204.3,204.36,204.0,204.12,3523.0,188.89,188.9455,188.6126,188.7236,3523.0
2020-11-20 12:35:00,204.08,204.34,204.07,204.23,2800.0,188.6866,188.927,188.6774,188.8253,2800.0
2020-11-20 12:40:00,204.18,204.71,204.18,204.61,7421.0,188.7791,189.2691,188.7791,189.1766,7421.0
2020-11-20 12:45:00,204.73,204.73,204.22,204.39,5082.0,189.2876,189.2876,188.8161,188.9732,5082.0
2020-11-20 12:50:00,204.24,204.4,204.02,204.19,5916.0,188.8345,188.9825,188.6311,188.7883,5916.0
2020-11-20 12:55:00,204.17,204.46,204.14,204.46,4172.0,188.7698,189.0379,188.7421,189.0379,4172.0
2020-11-20 13:00:00,204.39,204.55,204.34,204.53,4043.0,188.9732,189.1212,188.927,189.1027,4043.0
2020-11-20 13:05:00,204.52,204.64,204.15,204.5,4838.0,189.0934,189.2044,188.7513,189.0749,4838.0
2020-11-20 13:10:00,204.47,204.8,204.47,204.68,4508.0,189.0472,189.3523,189.0472,189.2414,4508.0
2020-11-20 13:15:00,204.68,204.87,204.44,204.8,3764.0,189.2414,189.417,189.0195,189.3523,3764.0
2020-11-20 13:20:00,204.73,204.8,204.53,204.58,3418.0,189.2876,189.3523,189.1027,189.1489,3418.0
2020-11-20 13:25:00,204.63,204.72,204.51,204.64,4491.0,189.1951,189.2783,189.0842,189.2044,4491.0
2020-11-20 13:30:00,204.68,204.7,204.34,204.47,3461.0,189.2414,189.2598,188.927,189.0472,3461.0
2020-11-20 13:35:00,204.44,204.77,204.43,204.77,6969.0,189.0195,189.3246,189.0102,189.3246,6969.0
2020-11-20 13:40:00,204.71,204.71,204.42,204.51,5161.0,189.2691,189.2691,189.001,189.0842,5161.0
2020-11-20 13:45:00,204.42,204.48,204.22,204.31,3574.0,189.001,189.0564,188.8161,188.8993,3574.0
2020-11-20 13:50:00,204.36,204.4,204.0,204.0,5441.0,188.9455,188.9825,188.6126,188.6126,5441.0
2020-11-20 13:55:00,204.09,204.34,204.0,204.21,4240.0,188.6959,188.927,188.6126,188.8068,4240.0
2020-11-20 14:00:00,204.23,204.42,204.22,204.42,3184.0,188.8253,189.001,188.8161,189.001,3184.0
2020-11-20 14:05:00,204.41,204.58,204.4,204.53,3373.0,188.9917,189.1489,188.9825,189.1027,3373.0
2020-11-20 14:10:00,204.52,204.65,204.39,204.46,2967.0,189.0934,189.2136,188.9732,189.0379,2967.0
2020-11-20 14:15:00,204.55,204.62,204.3,204.39,4128.0,189.1212,189.1859,188.89,188.9732,4128.0
2020-11-20 14:20:00,204.2,204.44,204.07,204.12,4413.0,188.7976,189.0195,188.6774,188.7236,4413.0
2020-11-20 14:25:00,204.12,204.45,204.1,204.44,5067.0,188.7236,189.0287,188.7051,189.0195,5067.0
2020-11-20 14:30:00,204.54,204.61,204.44,204.55,3699.0,189.1119,189.1766,189.0195,189.1212,3699.0
2020-11-20 14:35:00,204.58,204.9,204.48,204.48,8268.0,189.1489,189.4448,189.0564,189.0564,8268.0
2020-11-20 14:40:00,204.42,204.45,204.12,204.32,5494.0,189.001,189.0287,188.7236,188.9085,5494.0
2020-11-20 14:45:00,204.18,204.38,203.97,204.14,5843.0,188.7791,188.964,188.5849,188.7421,5843.0
2020-11-20 14:50:00,204.14,204.33,204.14,204.31,4699.0,188.7421,188.9178,188.7421,188.8993,4699.0
2020-11-20 14:55:00,204.3,204.4,204.17,204.4,5237.0,188.89,188.9825,188.7698,188.9825,5237.0
2020-11-20 15:00:00,204.4,204.72,204.2,204.72,13589.0,188.9825,189.2783,188.7976,189.2783,13589.0
2020-11-20 15:05:00,204.69,205.17,204.6,205.06,37527.0,189.2506,189.6944,189.1674,189.5927,37527.0
2020-11-20 15:10:00,205.0,205.07,204.53,204.69,19742.0,189.5372,189.6019,189.1027,189.2506,19742.0
2020-11-20 15:15:00,204.61,204.67,204.18,204.38,8167.0,189.1766,189.2321,188.7791,188.964,8167.0
2020-11-20 15:20:00,204.44,204.51,204.25,204.25,2843.0,189.0195,189.0842,188.8438,188.8438,2843.0
2020-11-20 15:25:00,204.17,204.45,204.16,204.41,7901.0,188.7698,189.0287,188.7606,188.9917,7901.0
2020-11-20 15:30:00,204.33,204.49,204.24,204.49,8216.0,188.9178,189.0657,188.8345,189.0657,8216.0
2020-11-20 15:35:00,204.37,204.75,204.37,204.61,5852.0,188.9547,189.3061,188.9547,189.1766,5852.0
2020-11-20 15:40:00,204.59,204.91,204.48,204.77,10131.0,189.1581,189.454,189.0564,189.3246,10131.0
2020-11-20 15:45:00,204.85,205.44,204.82,205.42,19079.0,189.3985,189.944,189.3708,189.9255,19079.0
2020-11-20 15:50:00,205.42,205.42,204.5,204.96,55908.0,189.9255,189.9255,189.0749,189.5002,55908.0
2020-11-20 15:55:00,204.96,205.38,204.78,204.82,136418.0,189.5002,189.8886,189.3338,189.3708,136418.0
2020-11-23 09:30:00,206.54,207.66,205.43,207.59,29521.0,190.9611,191.9966,189.9348,191.9319,29521.0
2020-11-23 09:35:00,207.59,207.82,206.51,206.97,7742.0,191.9319,192.1445,190.9333,191.3586,7742.0
2020-11-23 09:40:00,207.33,207.96,207.33,207.46,7626.0,191.6915,192.2739,191.6915,191.8117,7626.0
2020-11-23 09:45:00,207.55,208.72,207.5,208.52,11014.0,191.8949,192.9766,191.8486,192.7917,11014.0
2020-11-23 09:50:00,208.51,209.14,207.89,208.81,15557.0,192.7825,193.3649,192.2092,193.0598,15557.0
2020-11-23 09:55:00,208.7,208.74,207.51,207.51,15865.0,192.9581,192.9951,191.8579,191.8579,15865.0
2020-11-23 10:00:00,207.81,208.85,207.79,208.47,12783.0,192.1353,193.0968,192.1168,192.7455,12783.0
2020-11-23 10:05:00,208.54,208.55,208.25,208.47,7197.0,192.8102,192.8194,192.5421,192.7455,7197.0
2020-11-23 10:10:00,208.51,208.79,208.23,208.24,6339.0,192.7825,193.0413,192.5236,192.5328,6339.0
2020-11-23 10:15:00,208.31,209.14,208.28,208.97,11561.0,192.5975,193.3649,192.5698,193.2078,11561.0
2020-11-23 10:20:00,208.98,209.06,208.4,208.55,7991.0,193.217,193.291,192.6808,192.8194,7991.0
2020-11-23 10:25:00,208.44,208.44,207.77,207.95,30067.0,192.7177,192.7177,192.0983,192.2647,30067.0
2020-11-23 10:30:00,207.94,208.29,207.67,208.29,14048.0,192.2555,192.5791,192.0058,192.5791,14048.0
2020-11-23 10:35:00,208.26,208.67,208.13,208.67,16755.0,192.5513,192.9304,192.4311,192.9304,16755.0
2020-11-23 10:40:00,208.74,208.94,208.57,208.57,6557.0,192.9951,193.18,192.8379,192.8379,6557.0
2020-11-23 10:45:00,208.49,208.86,208.29,208.8,8080.0,192.764,193.1061,192.5791,193.0506,8080.0
2020-11-23 10:50:00,208.8,209.35,208.6,209.34,6896.0,193.0506,193.5591,192.8657,193.5499,6896.0
2020-11-23 10:55:00,209.32,209.5,209.0,209.0,9733.0,193.5314,193.6978,193.2355,193.2355,9733.0
2020-11-23 11:00:00,208.94,209.17,208.52,208.52,8390.0,193.18,193.3927,192.7917,192.7917,8390.0
2020-11-23 11:05:00,208.65,209.0,208.63,208.86,7306.0,192.9119,193.2355,192.8934,193.1061,7306.0
2020-11-23 11:10:00,208.78,208.85,208.24,208.24,3735.0,193.0321,193.0968,192.5328,192.5328,3735.0
2020-11-23 11:15:00,208.24,208.63,208.15,208.38,5757.0,192.5328,192.8934,192.4496,192.6623,5757.0
2020-11-23 11:20:00,208.37,208.38,206.08,207.8,16919.0,192.653,192.6623,190.5358,192.126,16919.0
2020-11-23 11:25:00,207.94,208.02,207.35,207.39,3752.0,192.2555,192.3294,191.71,191.7469,3752.0
2020-11-23 11:30:00,207.41,207.67,207.23,207.43,10266.0,191.7654,192.0058,191.599,191.7839,10266.0
2020-11-23 11:35:00,207.35,207.58,207.1,207.19,13418.0,191.71,191.9226,191.4788,191.562,13418.0
2020-11-23 11:40:00,207.19,207.68,206.92,207.54,12239.0,191.562,192.0151,191.3124,191.8856,12239.0
2020-11-23 11:45:00,207.57,207.75,207.41,207.75,6833.0,191.9134,192.0798,191.7654,192.0798,6833.0
2020-11-23 11:50:00,207.75,207.75,207.21,207.4,15962.0,192.0798,192.0798,191.5805,191.7562,15962.0
2020-11-23 11:55:00,207.33,207.51,206.99,207.51,12741.0,191.6915,191.8579,191.3771,191.8579,12741.0
2020-11-23 12:00:00,207.58,207.58,207.11,207.33,9306.0,191.9226,191.9226,191.4881,191.6915,9306.0
2020-11-23 12:05:00,207.33,207.6,206.99,207.17,25592.0,191.6915,191.9411,191.3771,191.5435,25592.0
2020-11-23 12:10:00,207.16,207.2,206.97,207.1,5942.0,191.5343,191.5713,191.3586,191.4788,5942.0
2020-11-23 12:15:00,207.05,207.26,206.79,207.01,8794.0,191.4326,191.6267,191.1922,191.3956,8794.0
2020-11-23 12:20:00,207.02,207.11,206.93,207.07,4300.0,191.4049,191.4881,191.3216,191.4511,4300.0
2020-11-23 12:25:00,207.17,207.26,206.85,206.93,7528.0,191.5435,191.6267,191.2477,191.3216,7528.0
2020-11-23 12:30:00,207.02,207.18,206.95,207.18,3687.0,191.4049,191.5528,191.3401,191.5528,3687.0
2020-11-23 12:35:00,207.25,207.34,207.06,207.11,6560.0,191.6175,191.7007,191.4418,191.4881,6560.0
2020-11-23 12:40:00,207.12,207.36,206.94,207.28,5257.0,191.4973,191.7192,191.3309,191.6452,5257.0
2020-11-23 12:45:00,207.22,207.29,207.11,207.11,1833.0,191.5898,191.6545,191.4881,191.4881,1833.0
2020-11-23 12:50:00,207.11,207.16,206.97,206.99,2618.0,191.4881,191.5343,191.3586,191.3771,2618.0
2020-11-23 12:55:00,206.89,207.07,206.62,206.66,6158.0,191.2847,191.4511,191.035,191.072,6158.0
2020-11-23 13:00:00,206.61,206.89,206.51,206.84,7067.0,191.0258,191.2847,190.9333,191.2384,7067.0
2020-11-23 13:05:00,206.81,207.13,206.75,206.93,4261.0,191.2107,191.5066,191.1552,191.3216,4261.0
2020-11-23 13:10:00,206.96,206.99,206.74,206.98,3842.0,191.3494,191.3771,191.146,191.3679,3842.0
2020-11-23 13:15:00,206.96,206.97,206.58,206.59,3600.0,191.3494,191.3586,190.998,191.0073,3600.0
2020-11-23 13:20:00,206.59,206.78,206.55,206.63,4232.0,191.0073,191.183,190.9703,191.0443,4232.0
2020-11-23 13:25:00,206.7,206.8,206.58,206.64,6179.0,191.109,191.2014,190.998,191.0535,6179.0
2020-11-23 13:30:00,206.66,206.92,206.55,206.91,7366.0,191.072,191.3124,190.9703,191.3031,7366.0
2020-11-23 13:35:00,207.03,207.17,206.9,207.15,3331.0,191.4141,191.5435,191.2939,191.525,3331.0
2020-11-23 13:40:00,207.22,207.27,207.02,207.09,3462.0,191.5898,191.636,191.4049,191.4696,3462.0
2020-11-23 13:45:00,207.15,207.18,206.87,206.87,3986.0,191.525,191.5528,191.2662,191.2662,3986.0
2020-11-23 13:50:00,206.89,207.42,206.82,207.3,3363.0,191.2847,191.7747,191.2199,191.6637,3363.0
2020-11-23 13:55:00,207.34,207.41,207.26,207.4,3345.0,191.7007,191.7654,191.6267,191.7562,3345.0
2020-11-23 14:00:00,207.4,207.55,207.29,207.49,5031.0,191.7562,191.8949,191.6545,191.8394,5031.0
2020-11-23 14:05:00,207.43,207.43,207.05,207.19,8026.0,191.7839,191.7839,191.4326,191.562,8026.0
2020-11-23 14:10:00,207.02,207.04,206.71,206.77,21405.0,191.4049,191.4233,191.1182,191.1737,21405.0
2020-11-23 14:15:00,206.81,207.09,206.81,206.9,2732.0,191.2107,191.4696,191.2107,191.2939,2732.0
2020-11-23 14:20:00,206.94,207.02,206.79,206.96,5009.0,191.3309,191.4049,191.1922,191.3494,5009.0
2020-11-23 14:25:00,206.94,207.0,206.88,207.0,7596.0,191.3309,191.3864,191.2754,191.3864,7596.0
2020-11-23 14:30:00,206.91,207.31,206.84,207.1,7521.0,191.3031,191.673,191.2384,191.4788,7521.0
2020-11-23 14:35:00,207.09,207.1,206.71,206.81,3385.0,191.4696,191.4788,191.1182,191.2107,3385.0
2020-11-23 14:40:00,206.79,207.03,206.79,206.91,4720.0,191.1922,191.4141,191.1922,191.3031,4720.0
2020-11-23 14:45:00,206.93,207.07,206.86,206.88,4384.0,191.3216,191.4511,191.2569,191.2754,4384.0
2020-11-23 14:50:00,206.98,207.23,206.92,207.12,27827.0,191.3679,191.599,191.3124,191.4973,27827.0
2020-11-23 14:55:00,207.09,207.41,207.03,207.16,17796.0,191.4696,191.7654,191.4141,191.5343,17796.0
2020-11-23 15:00:00,207.11,207.28,206.89,207.17,24858.0,191.4881,191.6452,191.2847,191.5435,24858.0
2020-11-23 15:05:00,207.22,207.35,206.97,207.08,26067.0,191.5898,191.71,191.3586,191.4603,26067.0
2020-11-23 15:10:00,207.05,207.2,206.87,207.07,10254.0,191.4326,191.5713,191.2662,191.4511,10254.0
2020-11-23 15:15:00,207.03,207.07,206.82,206.92,8193.0,191.4141,191.4511,191.2199,191.3124,8193.0
2020-11-23 15:20:00,206.92,207.04,206.89,206.94,7257.0,191.3124,191.4233,191.2847,191.3309,7257.0
2020-11-23 15:25:00,206.93,207.0,206.88,206.96,7817.0,191.3216,191.3864,191.2754,191.3494,7817.0
2020-11-23 15:30:00,206.99,207.13,206.93,207.06,11830.0,191.3771,191.5066,191.3216,191.4418,11830.0
2020-11-23 15:35:00,207.06,207.26,206.92,207.26,26888.0,191.4418,191.6267,191.3124,191.6267,26888.0
2020-11-23 15:40:00,207.2,207.74,206.99,207.14,28446.0,191.5713,192.0705,191.3771,191.5158,28446.0
2020-11-23 15:45:00,207.22,207.71,207.06,207.62,55886.0,191.5898,192.0428,191.4418,191.9596,55886.0
2020-11-23 15:50:00,207.48,207.76,207.34,207.63,47417.0,191.8302,192.089,191.7007,191.9688,47417.0
2020-11-23 15:55:00,207.54,207.66,206.58,206.94,105075.0,191.8856,191.9966,190.998,191.3309,105075.0
2020-11-24 09:30:00,208.19,208.57,206.75,206.81,22805.0,192.4866,192.8379,191.1552,191.2107,22805.0
2020-11-24 09:35:00,206.83,209.22,206.82,208.84,8633.0,191.2292,193.4389,191.2199,193.0876,8633.0
2020-11-24 09:40:00,208.84,208.84,207.83,207.9,13662.0,193.0876,193.0876,192.1538,192.2185,13662.0
2020-11-24 09:45:00,208.04,208.54,207.6,208.11,7393.0,192.3479,192.8102,191.9411,192.4126,7393.0
2020-11-24 09:50:00,208.2,209.26,208.11,209.25,9288.0,192.4958,193.4759,192.4126,193.4666,9288.0
2020-11-24 09:55:00,209.25,209.65,208.5,209.59,8151.0,193.4666,193.8365,192.7732,193.781,8151.0
2020-11-24 10:00:00,209.53,210.14,209.31,210.14,9651.0,193.7255,194.2895,193.5221,194.2895,9651.0
2020-11-24 10:05:00,210.14,211.07,210.06,210.71,8007.0,194.2895,195.1494,194.2156,194.8165,8007.0
2020-11-24 10:10:00,210.79,211.15,210.4,210.88,12860.0,194.8905,195.2233,194.5299,194.9737,12860.0
2020-11-24 10:15:00,210.65,211.71,210.65,211.34,10896.0,194.761,195.7411,194.761,195.399,10896.0
2020-11-24 10:20:00,211.41,211.79,211.33,211.6,10147.0,195.4637,195.8151,195.3898,195.6394,10147.0
2020-11-24 10:25:00,211.6,212.38,211.49,212.28,8269.0,195.6394,196.3606,195.5377,196.2681,8269.0
2020-11-24 10:30:00,212.28,212.33,211.47,211.48,7975.0,196.2681,196.3143,195.5192,195.5284,7975.0
2020-11-24 10:35:00,211.59,212.15,211.58,211.96,8870.0,195.6301,196.1479,195.6209,195.9722,8870.0
2020-11-24 10:40:00,211.97,212.64,211.86,212.54,10227.0,195.9815,196.6009,195.8798,196.5085,10227.0
2020-11-24 10:45:00,212.57,212.81,212.53,212.57,6734.0,196.5362,196.7581,196.4992,196.5362,6734.0
2020-11-24 10:50:00,212.41,212.94,212.41,212.6,7695.0,196.3883,196.8783,196.3883,196.564,7695.0
2020-11-24 10:55:00,212.67,212.83,212.18,212.27,9206.0,196.6287,196.7766,196.1756,196.2589,9206.0
2020-11-24 11:00:00,212.28,212.47,211.95,212.21,10209.0,196.2681,196.4438,195.963,196.2034,10209.0
2020-11-24 11:05:00,212.33,212.33,211.89,211.9,4534.0,196.3143,196.3143,195.9075,195.9168,4534.0
2020-11-24 11:10:00,211.87,211.87,211.41,211.8,7495.0,195.889,195.889,195.4637,195.8243,7495.0
2020-11-24 11:15:00,211.8,211.93,211.34,211.57,5503.0,195.8243,195.9445,195.399,195.6117,5503.0
2020-11-24 11:20:00,211.62,212.05,211.58,212.0,7565.0,195.6579,196.0554,195.6209,196.0092,7565.0
2020-11-24 11:25:00,212.15,212.29,212.04,212.28,4579.0,196.1479,196.2773,196.0462,196.2681,4579.0
2020-11-24 11:30:00,212.21,212.48,211.94,212.42,10808.0,196.2034,196.453,195.9537,196.3975,10808.0
2020-11-24 11:35:00,212.5,212.88,212.46,212.64,10024.0,196.4715,196.8228,196.4345,196.6009,10024.0
2020-11-24 11:40:00,212.65,213.0,212.65,212.98,5157.0,196.6102,196.9338,196.6102,196.9153,5157.0
2020-11-24 11:45:00,212.99,213.7,212.96,213.5,17779.0,196.9245,197.581,196.8968,197.3961,17779.0
2020-11-24 11:50:00,213.43,213.94,213.29,213.91,15067.0,197.3314,197.8029,197.2019,197.7752,15067.0
2020-11-24 11:55:00,214.03,214.26,213.49,213.6,5870.0,197.8861,198.0988,197.3868,197.4885,5870.0
2020-11-24 12:00:00,213.51,213.6,212.96,213.31,10409.0,197.4053,197.4885,196.8968,197.2204,10409.0
2020-11-24 12:05:00,213.24,213.37,212.65,212.91,8170.0,197.1557,197.2759,196.6102,196.8506,8170.0
2020-11-24 12:10:00,212.91,213.16,212.65,212.65,3079.0,196.8506,197.0817,196.6102,196.6102,3079.0
2020-11-24 12:15:00,212.44,213.17,212.44,213.03,6421.0,196.416,197.091,196.416,196.9615,6421.0
2020-11-24 12:20:00,212.92,212.92,212.67,212.76,4988.0,196.8598,196.8598,196.6287,196.7119,4988.0
2020-11-24 12:25:00,212.83,212.92,212.47,212.72,4740.0,196.7766,196.8598,196.4438,196.6749,4740.0
2020-11-24 12:30:00,212.72,212.72,212.35,212.39,7422.0,196.6749,196.6749,196.3328,196.3698,7422.0
2020-11-24 12:35:00,212.37,212.58,212.29,212.58,6731.0,196.3513,196.5455,196.2773,196.5455,6731.0
2020-11-24 12:40:00,212.58,212.89,212.48,212.81,4409.0,196.5455,196.8321,196.453,196.7581,4409.0
2020-11-24 12:45:00,212.75,212.91,212.67,212.78,4092.0,196.7026,196.8506,196.6287,196.7304,4092.0
2020-11-24 12:50:00,212.78,212.9,212.59,212.7,3131.0,196.7304,196.8413,196.5547,196.6564,3131.0
2020-11-24 12:55:00,212.55,212.79,212.31,212.69,8380.0,196.5177,196.7396,196.2958,196.6472,8380.0
2020-11-24 13:00:00,212.79,212.85,212.58,212.62,3660.0,196.7396,196.7951,196.5455,196.5825,3660.0
2020-11-24 13:05:00,212.59,212.59,212.15,212.29,3449.0,196.5547,196.5547,196.1479,196.2773,3449.0
2020-11-24 13:10:00,212.34,212.49,212.2,212.31,4107.0,196.3236,196.4623,196.1941,196.2958,4107.0
2020-11-24 13:15:00,212.38,212.52,212.06,212.14,4859.0,196.3606,196.49,196.0647,196.1387,4859.0
2020-11-24 13:20:00,212.11,212.11,211.44,211.51,4082.0,196.1109,196.1109,195.4915,195.5562,4082.0
2020-11-24 13:25:00,211.37,211.39,210.95,211.18,4251.0,195.4267,195.4452,195.0384,195.2511,4251.0
2020-11-24 13:30:00,211.25,211.3,211.09,211.23,7367.0,195.3158,195.362,195.1679,195.2973,7367.0
2020-11-24 13:35:00,211.56,211.89,211.54,211.76,6969.0,195.6024,195.9075,195.5839,195.7873,6969.0
2020-11-24 13:40:00,211.7,212.64,211.42,211.42,10921.0,195.7318,196.6009,195.473,195.473,10921.0
2020-11-24 13:45:00,211.38,211.61,211.31,211.51,2715.0,195.436,195.6486,195.3713,195.5562,2715.0
2020-11-24 13:50:00,211.51,211.59,211.06,211.29,4436.0,195.5562,195.6301,195.1401,195.3528,4436.0
2020-11-24 13:55:00,211.3,211.55,211.3,211.5,3287.0,195.362,195.5932,195.362,195.5469,3287.0
2020-11-24 14:00:00,211.44,211.61,211.35,211.53,5676.0,195.4915,195.6486,195.4082,195.5747,5676.0
2020-11-24 14:05:00,211.6,211.84,211.47,211.65,5075.0,195.6394,195.8613,195.5192,195.6856,5075.0
2020-11-24 14:10:00,211.73,212.3,211.73,212.3,4799.0,195.7596,196.2866,195.7596,196.2866,4799.0
2020-11-24 14:15:00,212.26,212.26,211.83,211.89,5602.0,196.2496,196.2496,195.852,195.9075,5602.0
2020-11-24 14:20:00,211.83,211.83,211.35,211.74,5911.0,195.852,195.852,195.4082,195.7688,5911.0
2020-11-24 14:25:00,211.67,211.69,211.03,211.49,14636.0,195.7041,195.7226,195.1124,195.5377,14636.0
2020-11-24 14:30:00,211.46,211.54,211.14,211.38,9335.0,195.51,195.5839,195.2141,195.436,9335.0
2020-11-24 14:35:00,211.34,211.91,211.34,211.79,9235.0,195.399,195.926,195.399,195.8151,9235.0
2020-11-24 14:40:00,211.74,212.31,211.68,212.31,3297.0,195.7688,196.2958,195.7134,196.2958,3297.0
2020-11-24 14:45:00,212.25,212.25,211.85,211.93,5406.0,196.2404,196.2404,195.8705,195.9445,5406.0
2020-11-24 14:50:00,212.03,212.07,211.71,211.74,4835.0,196.037,196.0739,195.7411,195.7688,4835.0
2020-11-24 14:55:00,211.7,211.99,211.58,211.99,5618.0,195.7318,196.0,195.6209,196.0,5618.0
2020-11-24 15:00:00,211.87,211.98,211.56,211.76,18227.0,195.889,195.9907,195.6024,195.7873,18227.0
2020-11-24 15:05:00,211.74,212.09,211.63,212.08,7514.0,195.7688,196.0924,195.6671,196.0832,7514.0
2020-11-24 15:10:00,212.06,212.2,211.92,212.0,9525.0,196.0647,196.1941,195.9353,196.0092,9525.0
2020-11-24 15:15:00,211.99,212.14,211.91,212.09,11065.0,196.0,196.1387,195.926,196.0924,11065.0
2020-11-24 15:20:00,212.0,212.27,211.93,212.06,8704.0,196.0092,196.2589,195.9445,196.0647,8704.0
2020-11-24 15:25:00,212.06,212.14,211.84,211.95,9022.0,196.0647,196.1387,195.8613,195.963,9022.0
2020-11-24 15:30:00,211.91,212.13,211.81,211.94,20223.0,195.926,196.1294,195.8336,195.9537,20223.0
2020-11-24 15:35:00,211.88,211.9,210.89,211.0,22791.0,195.8983,195.9168,194.9829,195.0846,22791.0
2020-11-24 15:40:00,210.99,211.18,210.63,210.96,19000.0,195.0754,195.2511,194.7426,195.0477,19000.0
2020-11-24 15:45:00,211.01,211.17,210.49,210.49,27997.0,195.0939,195.2418,194.6131,194.6131,27997.0
2020-11-24 15:50:00,210.33,210.7,210.26,210.61,37201.0,194.4652,194.8073,194.4005,194.7241,37201.0
2020-11-24 15:55:00,210.58,210.9,209.96,210.01,100549.0,194.6963,194.9922,194.1231,194.1693,100549.0
2020-11-25 09:30:00,210.02,210.2,206.73,207.88,20447.0,194.1786,194.345,191.1367,192.2,20447.0
2020-11-25 09:35:00,208.5,208.5,206.95,207.41,13921.0,192.7732,192.7732,191.3401,191.7654,13921.0
2020-11-25 09:40:00,207.25,208.09,207.08,207.79,12510.0,191.6175,192.3941,191.4603,192.1168,12510.0
2020-11-25 09:45:00,207.88,207.89,206.4,206.56,9425.0,192.2,192.2092,190.8316,190.9795,9425.0
2020-11-25 09:50:00,206.19,207.1,206.19,206.68,8652.0,190.6375,191.4788,190.6375,191.0905,8652.0
2020-11-25 09:55:00,206.48,206.48,205.1,205.45,5171.0,190.9056,190.9056,189.6297,189.9533,5171.0
2020-11-25 10:00:00,205.77,205.94,205.3,205.85,11836.0,190.2491,190.4063,189.8146,190.3231,11836.0
2020-11-25 10:05:00,205.85,206.19,205.36,205.49,10889.0,190.3231,190.6375,189.8701,189.9903,10889.0
2020-11-25 10:10:00,205.53,206.22,205.5,206.22,8505.0,190.0272,190.6652,189.9995,190.6652,8505.0
2020-11-25 10:15:00,206.32,206.78,206.2,206.21,8677.0,190.7577,191.183,190.6467,190.6559,8677.0
2020-11-25 10:20:00,206.39,206.66,206.01,206.47,9776.0,190.8224,191.072,190.471,190.8963,9776.0
2020-11-25 10:25:00,206.38,206.45,205.91,206.17,7360.0,190.8131,190.8778,190.3786,190.619,7360.0
2020-11-25 10:30:00,206.17,206.34,205.82,206.03,11731.0,190.619,190.7761,190.2954,190.4895,11731.0
2020-11-25 10:35:00,206.0,206.06,205.66,205.91,12657.0,190.4618,190.5173,190.1474,190.3786,12657.0
2020-11-25 10:40:00,205.92,206.26,205.68,206.15,10060.0,190.3878,190.7022,190.1659,190.6005,10060.0
2020-11-25 10:45:00,206.09,206.43,206.06,206.06,17577.0,190.545,190.8594,190.5173,190.5173,17577.0
2020-11-25 10:50:00,206.09,206.22,205.87,206.08,8806.0,190.545,190.6652,190.3416,190.5358,8806.0
2020-11-25 10:55:00,206.06,206.14,205.86,205.87,7777.0,190.5173,190.5912,190.3323,190.3416,7777.0
2020-11-25 11:00:00,205.83,206.41,205.78,206.18,11533.0,190.3046,190.8409,190.2584,190.6282,11533.0
2020-11-25 11:05:00,206.21,206.35,206.2,206.25,9691.0,190.6559,190.7854,190.6467,190.6929,9691.0
2020-11-25 11:10:00,206.21,206.28,205.85,205.92,11542.0,190.6559,190.7207,190.3231,190.3878,11542.0
2020-11-25 11:15:00,205.83,206.29,205.77,206.25,8146.0,190.3046,190.7299,190.2491,190.6929,8146.0
2020-11-25 11:20:00,206.25,206.25,205.99,206.09,9173.0,190.6929,190.6929,190.4525,190.545,9173.0
2020-11-25 11:25:00,206.1,206.14,205.91,206.14,6980.0,190.5542,190.5912,190.3786,190.5912,6980.0
2020-11-25 11:30:00,206.14,206.14,205.84,205.94,6749.0,190.5912,190.5912,190.3139,190.4063,6749.0
2020-11-25 11:35:00,205.94,206.22,205.89,206.02,11605.0,190.4063,190.6652,190.3601,190.4803,11605.0
2020-11-25 11:40:00,206.09,206.26,205.72,205.72,12595.0,190.545,190.7022,190.2029,190.2029,12595.0
2020-11-25 11:45:00,205.66,206.28,205.65,206.16,10574.0,190.1474,190.7207,190.1382,190.6097,10574.0
2020-11-25 11:50:00,206.19,206.31,205.95,206.1,8816.0,190.6375,190.7484,190.4156,190.5542,8816.0
2020-11-25 11:55:00,206.13,206.26,206.0,206.19,19701.0,190.582,190.7022,190.4618,190.6375,19701.0
2020-11-25 12:00:00,206.23,206.67,206.23,206.61,12950.0,190.6744,191.0813,190.6744,191.0258,12950.0
2020-11-25 12:05:00,206.66,207.4,206.66,207.38,4652.0,191.072,191.7562,191.072,191.7377,4652.0
2020-11-25 12:10:00,207.36,207.45,207.18,207.28,6684.0,191.7192,191.8024,191.5528,191.6452,6684.0
2020-11-25 12:15:00,207.22,207.29,206.91,207.11,8610.0,191.5898,191.6545,191.3031,191.4881,8610.0
2020-11-25 12:20:00,207.02,207.02,206.81,206.86,10022.0,191.4049,191.4049,191.2107,191.2569,10022.0
2020-11-25 12:25:00,206.92,207.12,206.69,206.7,5219.0,191.3124,191.4973,191.0997,191.109,5219.0
2020-11-25 12:30:00,206.7,207.01,206.69,206.89,8071.0,191.109,191.3956,191.0997,191.2847,8071.0
2020-11-25 12:35:00,206.85,207.12,206.83,206.93,4578.0,191.2477,191.4973,191.2292,191.3216,4578.0
2020-11-25 12:40:00,206.96,207.39,206.96,207.3,5116.0,191.3494,191.7469,191.3494,191.6637,5116.0
2020-11-25 12:45:00,207.3,207.47,207.27,207.41,6899.0,191.6637,191.8209,191.636,191.7654,6899.0
2020-11-25 12:50:00,207.41,207.41,207.16,207.16,7199.0,191.7654,191.7654,191.5343,191.5343,7199.0
2020-11-25 12:55:00,207.21,207.39,207.15,207.36,5389.0,191.5805,191.7469,191.525,191.7192,5389.0
2020-11-25 13:00:00,207.45,207.55,207.1,207.1,6723.0,191.8024,191.8949,191.4788,191.4788,6723.0
2020-11-25 13:05:00,207.18,207.3,207.08,207.28,6425.0,191.5528,191.6637,191.4603,191.6452,6425.0
2020-11-25 13:10:00,207.25,207.48,207.15,207.33,9713.0,191.6175,191.8302,191.525,191.6915,9713.0
2020-11-25 13:15:00,207.33,207.36,207.16,207.22,4100.0,191.6915,191.7192,191.5343,191.5898,4100.0
2020-11-25 13:20:00,207.16,207.16,206.76,206.95,9121.0,191.5343,191.5343,191.1645,191.3401,9121.0
2020-11-25 13:25:00,206.95,206.96,206.75,206.82,6935.0,191.3401,191.3494,191.1552,191.2199,6935.0
2020-11-25 13:30:00,206.71,206.9,206.67,206.83,2375.0,191.1182,191.2939,191.0813,191.2292,2375.0
2020-11-25 13:35:00,206.85,207.11,206.72,206.72,8460.0,191.2477,191.4881,191.1275,191.1275,8460.0
2020-11-25 13:40:00,206.78,206.87,206.71,206.73,3631.0,191.183,191.2662,191.1182,191.1367,3631.0
2020-11-25 13:45:00,206.71,206.78,206.6,206.77,5592.0,191.1182,191.183,191.0165,191.1737,5592.0
2020-11-25 13:50:00,206.8,207.11,206.8,207.09,5891.0,191.2014,191.4881,191.2014,191.4696,5891.0
2020-11-25 13:55:00,207.1,207.44,207.08,207.28,10913.0,191.4788,191.7932,191.4603,191.6452,10913.0
2020-11-25 14:00:00,207.27,207.27,206.87,206.89,4282.0,191.636,191.636,191.2662,191.2847,4282.0
2020-11-25 14:05:00,206.78,206.97,206.65,206.74,6928.0,191.183,191.3586,191.0628,191.146,6928.0
2020-11-25 14:10:00,206.78,206.87,206.59,206.7,3806.0,191.183,191.2662,191.0073,191.109,3806.0
2020-11-25 14:15:00,206.7,206.83,206.64,206.73,6097.0,191.109,191.2292,191.0535,191.1367,6097.0
2020-11-25 14:20:00,206.72,206.81,206.61,206.81,5725.0,191.1275,191.2107,191.0258,191.2107,5725.0
2020-11-25 14:25:00,206.78,206.79,206.17,206.21,43337.0,191.183,191.1922,190.619,190.6559,43337.0
2020-11-25 14:30:00,206.06,206.28,206.05,206.08,4954.0,190.5173,190.7207,190.508,190.5358,4954.0
2020-11-25 14:35:00,206.06,206.22,205.98,206.09,5948.0,190.5173,190.6652,190.4433,190.545,5948.0
2020-11-25 14:40:00,206.04,206.32,206.04,206.15,6499.0,190.4988,190.7577,190.4988,190.6005,6499.0
2020-11-25 14:45:00,206.18,206.27,206.05,206.2,7466.0,190.6282,190.7114,190.508,190.6467,7466.0
2020-11-25 14:50:00,206.2,206.26,206.11,206.17,6394.0,190.6467,190.7022,190.5635,190.619,6394.0
2020-11-25 14:55:00,206.2,206.29,206.1,206.14,5874.0,190.6467,190.7299,190.5542,190.5912,5874.0
2020-11-25 15:00:00,206.15,206.38,206.11,206.36,7866.0,190.6005,190.8131,190.5635,190.7946,7866.0
2020-11-25 15:05:00,206.4,206.8,206.34,206.69,6263.0,190.8316,191.2014,190.7761,191.0997,6263.0
2020-11-25 15:10:00,206.74,207.1,206.71,207.09,7397.0,191.146,191.4788,191.1182,191.4696,7397.0
2020-11-25 15:15:00,207.02,207.16,207.01,207.07,8981.0,191.4049,191.5343,191.3956,191.4511,8981.0
2020-11-25 15:20:00,207.1,207.2,206.95,207.03,9213.0,191.4788,191.5713,191.3401,191.4141,9213.0
2020-11-25 15:25:00,206.96,207.18,206.95,206.98,8862.0,191.3494,191.5528,191.3401,191.3679,8862.0
2020-11-25 15:30:00,206.98,207.25,206.89,207.17,12513.0,191.3679,191.6175,191.2847,191.5435,12513.0
2020-11-25 15:35:00,207.15,207.28,206.86,206.86,13622.0,191.525,191.6452,191.2569,191.2569,13622.0
2020-11-25 15:40:00,206.87,207.57,206.86,207.57,16829.0,191.2662,191.9134,191.2569,191.9134,16829.0
2020-11-25 15:45:00,207.53,207.61,207.0,207.26,23105.0,191.8764,191.9503,191.3864,191.6267,23105.0
2020-11-25 15:50:00,207.17,207.2,206.73,207.09,23011.0,191.5435,191.5713,191.1367,191.4696,23011.0
2020-11-25 15:55:00,207.02,207.5,206.77,207.25,66620.0,191.4049,191.8486,191.1737,191.6175,66620.0
2020-11-27 09:30:00,207.28,209.32,206.65,209.3,25747.0,191.6452,193.5314,191.0628,193.5129,25747.0
2020-11-27 09:35:00,208.98,212.6,208.97,211.56,20230.0,193.217,196.564,193.2078,195.6024,20230.0
2020-11-27 09:40:00,211.55,211.84,209.85,209.99,5110.0,195.5932,195.8613,194.0214,194.1508,5110.0
2020-11-27 09:45:00,209.51,211.01,209.51,210.85,8559.0,193.707,195.0939,193.707,194.946,8559.0
2020-11-27 09:50:00,211.1,211.1,210.43,210.86,9955.0,195.1771,195.1771,194.5576,194.9552,9955.0
2020-11-27 09:55:00,210.87,211.65,210.87,210.87,8888.0,194.9645,195.6856,194.9645,194.9645,8888.0
2020-11-27 10:00:00,211.1,211.92,210.85,211.53,10401.0,195.1771,195.9353,194.946,195.5747,10401.0
2020-11-27 10:05:00,211.34,211.53,210.52,211.45,24123.0,195.399,195.5747,194.6409,195.5007,24123.0
2020-11-27 10:10:00,211.55,212.07,211.09,211.28,8039.0,195.5932,196.0739,195.1679,195.3435,8039.0
2020-11-27 10:15:00,211.3,211.48,211.01,211.25,9075.0,195.362,195.5284,195.0939,195.3158,9075.0
2020-11-27 10:20:00,211.25,211.81,211.03,211.45,8425.0,195.3158,195.8336,195.1124,195.5007,8425.0
2020-11-27 10:25:00,211.59,211.88,211.29,211.53,4915.0,195.6301,195.8983,195.3528,195.5747,4915.0
2020-11-27 10:30:00,211.63,211.63,210.91,210.92,5054.0,195.6671,195.6671,195.0014,195.0107,5054.0
2020-11-27 10:35:00,211.04,211.35,210.88,211.29,8983.0,195.1216,195.4082,194.9737,195.3528,8983.0
2020-11-27 10:40:00,211.25,211.53,210.99,211.53,7551.0,195.3158,195.5747,195.0754,195.5747,7551.0
2020-11-27 10:45:00,211.63,211.63,211.0,211.12,5159.0,195.6671,195.6671,195.0846,195.1956,5159.0
2020-11-27 10:50:00,211.0,211.61,211.0,211.31,14343.0,195.0846,195.6486,195.0846,195.3713,14343.0
2020-11-27 10:55:00,211.2,212.1,211.2,211.98,13009.0,195.2696,196.1017,195.2696,195.9907,13009.0
2020-11-27 11:00:00,211.98,212.49,211.96,212.07,9290.0,195.9907,196.4623,195.9722,196.0739,9290.0
2020-11-27 11:05:00,212.2,212.99,212.14,212.93,14519.0,196.1941,196.9245,196.1387,196.8691,14519.0
2020-11-27 11:10:00,212.93,213.09,212.05,212.34,6791.0,196.8691,197.017,196.0554,196.3236,6791.0
2020-11-27 11:15:00,212.34,212.76,212.17,212.76,6863.0,196.3236,196.7119,196.1664,196.7119,6863.0
2020-11-27 11:20:00,212.76,212.77,212.12,212.41,10925.0,196.7119,196.7211,196.1202,196.3883,10925.0
2020-11-27 11:25:00,212.63,212.64,212.25,212.42,3962.0,196.5917,196.6009,196.2404,196.3975,3962.0
2020-11-27 11:30:00,212.35,212.42,211.53,211.53,7898.0,196.3328,196.3975,195.5747,195.5747,7898.0
2020-11-27 11:35:00,211.43,211.97,211.29,211.91,5209.0,195.4822,195.9815,195.3528,195.926,5209.0
2020-11-27 11:40:00,212.06,212.22,211.6,212.22,3878.0,196.0647,196.2126,195.6394,196.2126,3878.0
2020-11-27 11:45:00,211.97,212.18,211.75,212.02,4696.0,195.9815,196.1756,195.7781,196.0277,4696.0
2020-11-27 11:50:00,212.02,212.2,211.54,211.54,4465.0,196.0277,196.1941,195.5839,195.5839,4465.0
2020-11-27 11:55:00,211.56,212.08,211.53,212.07,3424.0,195.6024,196.0832,195.5747,196.0739,3424.0
2020-11-27 12:00:00,212.07,212.11,211.69,211.72,3143.0,196.0739,196.1109,195.7226,195.7503,3143.0
2020-11-27 12:05:00,211.68,212.15,211.67,212.13,7644.0,195.7134,196.1479,195.7041,196.1294,7644.0
2020-11-27 12:10:00,212.13,212.19,211.78,211.98,4435.0,196.1294,196.1849,195.8058,195.9907,4435.0
2020-11-27 12:15:00,212.02,212.14,211.89,211.89,2210.0,196.0277,196.1387,195.9075,195.9075,2210.0
2020-11-27 12:20:00,211.73,211.74,211.13,211.21,3817.0,195.7596,195.7688,195.2048,195.2788,3817.0
2020-11-27 12:25:00,211.37,211.4,211.14,211.14,5936.0,195.4267,195.4545,195.2141,195.2141,5936.0
2020-11-27 12:30:00,211.14,211.58,211.06,211.52,7299.0,195.2141,195.6209,195.1401,195.5654,7299.0
2020-11-27 12:35:00,211.57,211.83,211.39,211.8,8972.0,195.6117,195.852,195.4452,195.8243,8972.0
2020-11-27 12:40:00,211.78,212.33,211.78,212.13,6302.0,195.8058,196.3143,195.8058,196.1294,6302.0
2020-11-27 12:45:00,212.08,212.73,212.06,212.44,11803.0,196.0832,196.6842,196.0647,196.416,11803.0
2020-11-27 12:50:00,212.34,212.74,212.15,212.18,5201.0,196.3236,196.6934,196.1479,196.1756,5201.0
2020-11-27 12:55:00,212.18,212.58,211.82,212.5,27084.0,196.1756,196.5455,195.8428,196.4715,27084.0
2020-11-30 09:30:00,210.18,210.18,208.56,208.91,25861.0,194.3265,194.3265,192.8287,193.1523,25861.0
2020-11-30 09:35:00,209.36,209.38,207.75,208.34,9759.0,193.5684,193.5868,192.0798,192.6253,9759.0
2020-11-30 09:40:00,208.34,210.12,207.93,209.83,8361.0,192.6253,194.271,192.2462,194.0029,8361.0
2020-11-30 09:45:00,210.17,210.17,208.86,209.85,15226.0,194.3173,194.3173,193.1061,194.0214,15226.0
2020-11-30 09:50:00,209.6,211.14,209.6,210.93,12458.0,193.7902,195.2141,193.7902,195.0199,12458.0
2020-11-30 09:55:00,210.66,211.6,210.29,210.29,9875.0,194.7703,195.6394,194.4282,194.4282,9875.0
2020-11-30 10:00:00,210.0,210.91,209.81,210.05,7807.0,194.1601,195.0014,193.9844,194.2063,7807.0
2020-11-30 10:05:00,210.31,210.81,209.89,210.01,9277.0,194.4467,194.909,194.0584,194.1693,9277.0
2020-11-30 10:10:00,210.18,210.46,209.58,210.03,8214.0,194.3265,194.5854,193.7718,194.1878,8214.0
2020-11-30 10:15:00,210.03,210.62,209.85,210.42,16037.0,194.1878,194.7333,194.0214,194.5484,16037.0
2020-11-30 10:20:00,210.28,210.46,209.52,209.52,13353.0,194.419,194.5854,193.7163,193.7163,13353.0
2020-11-30 10:25:00,209.52,209.52,208.93,209.26,10968.0,193.7163,193.7163,193.1708,193.4759,10968.0
2020-11-30 10:30:00,209.41,209.44,208.8,209.26,8151.0,193.6146,193.6423,193.0506,193.4759,8151.0
2020-11-30 10:35:00,209.25,209.93,208.68,209.55,16083.0,193.4666,194.0954,192.9396,193.744,16083.0
2020-11-30 10:40:00,209.54,210.36,209.25,210.27,10232.0,193.7348,194.4929,193.4666,194.4097,10232.0
2020-11-30 10:45:00,210.38,211.22,210.14,210.8,26006.0,194.5114,195.2881,194.2895,194.8997,26006.0
2020-11-30 10:50:00,210.73,211.53,210.73,211.46,5299.0,194.835,195.5747,194.835,195.51,5299.0
2020-11-30 10:55:00,211.32,211.45,210.81,210.81,9030.0,195.3805,195.5007,194.909,194.909,9030.0
2020-11-30 11:00:00,210.8,211.0,210.3,210.3,13902.0,194.8997,195.0846,194.4374,194.4374,13902.0
2020-11-30 11:05:00,210.4,210.85,210.27,210.64,18741.0,194.5299,194.946,194.4097,194.7518,18741.0
2020-11-30 11:10:00,210.66,211.09,210.18,210.83,22146.0,194.7703,195.1679,194.3265,194.9275,22146.0
2020-11-30 11:15:00,210.86,210.86,210.26,210.47,21343.0,194.9552,194.9552,194.4005,194.5946,21343.0
2020-11-30 11:20:00,210.48,211.37,210.34,210.7,26139.0,194.6039,195.4267,194.4744,194.8073,26139.0
2020-11-30 11:25:00,210.6,210.82,210.38,210.59,13368.0,194.7148,194.9182,194.5114,194.7056,13368.0
2020-11-30 11:30:00,210.59,210.9,209.76,209.76,10398.0,194.7056,194.9922,193.9382,193.9382,10398.0
2020-11-30 11:35:00,209.81,210.53,209.7,210.53,11260.0,193.9844,194.6501,193.8827,194.6501,11260.0
2020-11-30 11:40:00,210.35,210.43,209.59,210.15,12091.0,194.4837,194.5576,193.781,194.2988,12091.0
2020-11-30 11:45:00,210.06,210.12,209.7,210.12,18220.0,194.2156,194.271,193.8827,194.271,18220.0
2020-11-30 11:50:00,210.13,210.65,210.12,210.38,20362.0,194.2803,194.761,194.271,194.5114,20362.0
2020-11-30 11:55:00,210.36,210.68,210.21,210.52,27431.0,194.4929,194.7888,194.3542,194.6409,27431.0
2020-11-30 12:00:00,210.49,210.84,210.22,210.84,46065.0,194.6131,194.9367,194.3635,194.9367,46065.0
2020-11-30 12:05:00,210.79,211.36,210.6,211.18,17873.0,194.8905,195.4175,194.7148,195.2511,17873.0
2020-11-30 12:10:00,211.21,211.21,210.95,211.06,12507.0,195.2788,195.2788,195.0384,195.1401,12507.0
2020-11-30 12:15:00,211.16,211.46,211.06,211.41,6800.0,195.2326,195.51,195.1401,195.4637,6800.0
2020-11-30 12:20:00,211.41,211.42,211.02,211.02,2990.0,195.4637,195.473,195.1031,195.1031,2990.0
2020-11-30 12:25:00,211.14,211.22,210.77,211.09,14803.0,195.2141,195.2881,194.872,195.1679,14803.0
2020-11-30 12:30:00,211.08,211.55,211.08,211.46,19419.0,195.1586,195.5932,195.1586,195.51,19419.0
2020-11-30 12:35:00,211.49,211.85,211.41,211.53,27671.0,195.5377,195.8705,195.4637,195.5747,27671.0
2020-11-30 12:40:00,211.59,212.01,211.09,211.09,33857.0,195.6301,196.0185,195.1679,195.1679,33857.0
2020-11-30 12:45:00,211.14,211.16,210.91,210.93,1457.0,195.2141,195.2326,195.0014,195.0199,1457.0
2020-11-30 12:50:00,211.05,211.05,210.47,210.86,7902.0,195.1309,195.1309,194.5946,194.9552,7902.0
2020-11-30 12:55:00,210.85,210.85,210.33,210.62,3525.0,194.946,194.946,194.4652,194.7333,3525.0
2020-11-30 13:00:00,210.61,210.67,210.48,210.55,2832.0,194.7241,194.7795,194.6039,194.6686,2832.0
2020-11-30 13:05:00,210.41,210.51,210.11,210.28,11275.0,194.5392,194.6316,194.2618,194.419,11275.0
2020-11-30 13:10:00,210.28,210.54,210.25,210.44,7081.0,194.419,194.6593,194.3912,194.5669,7081.0
2020-11-30 13:15:00,210.43,210.64,210.3,210.47,4481.0,194.5576,194.7518,194.4374,194.5946,4481.0
2020-11-30 13:20:00,210.51,210.51,210.4,210.45,2940.0,194.6316,194.6316,194.5299,194.5761,2940.0
2020-11-30 13:25:00,210.48,210.54,210.31,210.31,5889.0,194.6039,194.6593,194.4467,194.4467,5889.0
2020-11-30 13:30:00,210.28,210.4,210.1,210.4,3991.0,194.419,194.5299,194.2525,194.5299,3991.0
2020-11-30 13:35:00,210.26,210.31,209.99,210.0,20330.0,194.4005,194.4467,194.1508,194.1601,20330.0
2020-11-30 13:40:00,209.95,209.95,209.71,209.74,1247.0,194.1138,194.1138,193.892,193.9197,1247.0
2020-11-30 13:45:00,209.74,209.87,209.34,209.34,3589.0,193.9197,194.0399,193.5499,193.5499,3589.0
2020-11-30 13:50:00,209.41,209.51,208.89,208.96,6061.0,193.6146,193.707,193.1338,193.1985,6061.0
2020-11-30 13:55:00,208.96,208.96,208.82,208.82,4119.0,193.1985,193.1985,193.0691,193.0691,4119.0
2020-11-30 14:00:00,208.76,208.79,208.45,208.55,5518.0,193.0136,193.0413,192.727,192.8194,5518.0
2020-11-30 14:05:00,208.57,208.81,208.56,208.76,6220.0,192.8379,193.0598,192.8287,193.0136,6220.0
2020-11-30 14:10:00,208.77,209.05,208.61,208.9,7571.0,193.0229,193.2817,192.8749,193.143,7571.0
2020-11-30 14:15:00,208.97,208.97,208.71,208.92,4147.0,193.2078,193.2078,192.9674,193.1615,4147.0
2020-11-30 14:20:00,208.96,209.02,208.67,208.72,5484.0,193.1985,193.254,192.9304,192.9766,5484.0
2020-11-30 14:25:00,208.75,208.84,208.59,208.62,3461.0,193.0044,193.0876,192.8564,192.8842,3461.0
2020-11-30 14:30:00,208.69,208.88,208.47,208.56,7969.0,192.9489,193.1246,192.7455,192.8287,7969.0
2020-11-30 14:35:00,208.55,208.6,208.37,208.53,7312.0,192.8194,192.8657,192.653,192.801,7312.0
2020-11-30 14:40:00,208.53,208.97,208.53,208.84,6413.0,192.801,193.2078,192.801,193.0876,6413.0
2020-11-30 14:45:00,208.85,209.25,208.76,208.84,7084.0,193.0968,193.4666,193.0136,193.0876,7084.0
2020-11-30 14:50:00,208.89,209.15,208.84,208.99,5840.0,193.1338,193.3742,193.0876,193.2263,5840.0
2020-11-30 14:55:00,208.91,209.56,208.78,209.25,6846.0,193.1523,193.7533,193.0321,193.4666,6846.0
2020-11-30 15:00:00,209.25,209.28,208.86,208.9,9434.0,193.4666,193.4944,193.1061,193.143,9434.0
2020-11-30 15:05:00,208.94,209.05,208.65,208.92,23947.0,193.18,193.2817,192.9119,193.1615,23947.0
2020-11-30 15:10:00,208.86,208.96,208.67,208.91,65518.0,193.1061,193.1985,192.9304,193.1523,65518.0
2020-11-30 15:15:00,208.91,209.09,208.72,208.94,21580.0,193.1523,193.3187,192.9766,193.18,21580.0
2020-11-30 15:20:00,208.92,209.07,208.81,208.9,14760.0,193.1615,193.3002,193.0598,193.143,14760.0
2020-11-30 15:25:00,208.9,209.11,208.74,208.94,25814.0,193.143,193.3372,192.9951,193.18,25814.0
2020-11-30 15:30:00,208.93,209.33,208.84,209.02,43471.0,193.1708,193.5406,193.0876,193.254,43471.0
2020-11-30 15:35:00,209.05,209.15,208.76,208.94,45822.0,193.2817,193.3742,193.0136,193.18,45822.0
2020-11-30 15:40:00,208.97,209.25,208.96,209.08,36346.0,193.2078,193.4666,193.1985,193.3095,36346.0
2020-11-30 15:45:00,209.08,209.29,208.78,209.18,73998.0,193.3095,193.5036,193.0321,193.4019,73998.0
2020-11-30 15:50:00,209.09,210.14,209.0,209.98,65188.0,193.3187,194.2895,193.2355,194.1416,65188.0
2020-11-30 15:55:00,209.89,210.14,209.09,209.14,509017.0,194.0584,194.2895,193.3187,193.3649,509017.0
2020-12-01 09:30:00,213.53,214.49,212.85,213.36,43208.0,197.4238,198.3114,196.7951,197.2666,43208.0
2020-12-01 09:35:00,213.6,214.54,213.02,213.28,30465.0,197.4885,198.3576,196.9523,197.1927,30465.0
2020-12-01 09:40:00,213.7,214.47,213.2,213.75,35043.0,197.581,198.2929,197.1187,197.6272,35043.0
2020-12-01 09:45:00,213.69,214.36,213.33,214.0,16488.0,197.5717,198.1912,197.2389,197.8584,16488.0
2020-12-01 09:50:00,214.0,214.39,212.85,212.85,42128.0,197.8584,198.2189,196.7951,196.7951,42128.0
2020-12-01 09:55:00,212.85,213.05,212.31,212.92,35920.0,196.7951,196.98,196.2958,196.8598,35920.0
2020-12-01 10:00:00,212.9,213.68,212.68,213.61,20258.0,196.8413,197.5625,196.6379,197.4978,20258.0
2020-12-01 10:05:00,213.61,214.28,213.41,213.41,15704.0,197.4978,198.1172,197.3129,197.3129,15704.0
2020-12-01 10:10:00,213.64,214.43,213.34,214.43,10193.0,197.5255,198.2559,197.2481,198.2559,10193.0
2020-12-01 10:15:00,214.48,214.88,214.37,214.72,20102.0,198.3022,198.672,198.2005,198.5241,20102.0
2020-12-01 10:20:00,214.8,214.88,213.41,213.72,12967.0,198.598,198.672,197.3129,197.5995,12967.0
2020-12-01 10:25:00,213.68,213.85,212.94,213.26,15697.0,197.5625,197.7197,196.8783,197.1742,15697.0
2020-12-01 10:30:00,213.39,213.42,212.74,212.78,8939.0,197.2944,197.3221,196.6934,196.7304,8939.0
2020-12-01 10:35:00,212.83,213.13,212.4,213.02,16267.0,196.7766,197.054,196.379,196.9523,16267.0
2020-12-01 10:40:00,213.04,213.34,212.6,212.93,21716.0,196.9708,197.2481,196.564,196.8691,21716.0
2020-12-01 10:45:00,212.94,213.08,212.76,212.87,13622.0,196.8783,197.0078,196.7119,196.8136,13622.0
2020-12-01 10:50:00,213.02,213.56,212.88,213.54,9277.0,196.9523,197.4516,196.8228,197.4331,9277.0
2020-12-01 10:55:00,213.47,213.47,212.6,212.76,9867.0,197.3683,197.3683,196.564,196.7119,9867.0
2020-12-01 11:00:00,212.85,213.15,212.63,213.01,7542.0,196.7951,197.0725,196.5917,196.943,7542.0
2020-12-01 11:05:00,212.96,213.46,212.91,213.29,12340.0,196.8968,197.3591,196.8506,197.2019,12340.0
2020-12-01 11:10:00,213.39,213.41,212.91,212.92,6718.0,197.2944,197.3129,196.8506,196.8598,6718.0
2020-12-01 11:15:00,212.76,213.22,212.76,213.16,4717.0,196.7119,197.1372,196.7119,197.0817,4717.0
2020-12-01 11:20:00,213.12,213.12,212.14,212.15,8188.0,197.0447,197.0447,196.1387,196.1479,8188.0
2020-12-01 11:25:00,212.15,212.37,211.65,211.78,8496.0,196.1479,196.3513,195.6856,195.8058,8496.0
2020-12-01 11:30:00,211.75,212.0,211.47,211.94,9603.0,195.7781,196.0092,195.5192,195.9537,9603.0
2020-12-01 11:35:00,212.04,212.23,211.1,211.78,7057.0,196.0462,196.2219,195.1771,195.8058,7057.0
2020-12-01 11:40:00,211.65,211.8,211.31,211.31,8467.0,195.6856,195.8243,195.3713,195.3713,8467.0
2020-12-01 11:45:00,211.43,211.6,211.12,211.45,7629.0,195.4822,195.6394,195.1956,195.5007,7629.0
2020-12-01 11:50:00,211.41,211.41,210.66,211.21,6690.0,195.4637,195.4637,194.7703,195.2788,6690.0
2020-12-01 11:55:00,211.3,211.3,210.96,210.97,3800.0,195.362,195.362,195.0477,195.0569,3800.0
2020-12-01 12:00:00,211.01,211.32,210.8,211.17,10436.0,195.0939,195.3805,194.8997,195.2418,10436.0
2020-12-01 12:05:00,211.05,211.14,210.65,210.89,9663.0,195.1309,195.2141,194.761,194.9829,9663.0
2020-12-01 12:10:00,210.8,211.15,210.69,211.14,6376.0,194.8997,195.2233,194.798,195.2141,6376.0
2020-12-01 12:15:00,211.14,211.14,210.75,210.84,7879.0,195.2141,195.2141,194.8535,194.9367,7879.0
2020-12-01 12:20:00,210.87,211.03,210.67,210.94,2602.0,194.9645,195.1124,194.7795,195.0292,2602.0
2020-12-01 12:25:00,210.93,210.98,210.78,210.78,3915.0,195.0199,195.0662,194.8812,194.8812,3915.0
2020-12-01 12:30:00,210.77,210.94,210.63,210.71,4701.0,194.872,195.0292,194.7426,194.8165,4701.0
2020-12-01 12:35:00,210.56,210.78,210.41,210.48,6607.0,194.6778,194.8812,194.5392,194.6039,6607.0
2020-12-01 12:40:00,210.41,210.81,210.41,210.65,3529.0,194.5392,194.909,194.5392,194.761,3529.0
2020-12-01 12:45:00,210.64,210.97,210.48,210.48,24659.0,194.7518,195.0569,194.6039,194.6039,24659.0
2020-12-01 12:50:00,210.5,210.5,209.97,210.34,14877.0,194.6224,194.6224,194.1323,194.4744,14877.0
2020-12-01 12:55:00,210.57,210.6,210.15,210.15,6521.0,194.6871,194.7148,194.2988,194.2988,6521.0
2020-12-01 13:00:00,210.16,210.4,210.07,210.2,7680.0,194.308,194.5299,194.2248,194.345,7680.0
2020-12-01 13:05:00,210.17,210.54,210.17,210.41,5635.0,194.3173,194.6593,194.3173,194.5392,5635.0
2020-12-01 13:10:00,210.47,210.67,210.26,210.67,7271.0,194.5946,194.7795,194.4005,194.7795,7271.0
2020-12-01 13:15:00,210.67,210.73,210.25,210.35,2661.0,194.7795,194.835,194.3912,194.4837,2661.0
2020-12-01 13:20:00,210.37,210.74,210.37,210.74,6593.0,194.5022,194.8443,194.5022,194.8443,6593.0
2020-12-01 13:25:00,210.74,210.98,210.72,210.94,4935.0,194.8443,195.0662,194.8258,195.0292,4935.0
2020-12-01 13:30:00,211.03,211.26,210.81,211.26,7596.0,195.1124,195.325,194.909,195.325,7596.0
2020-12-01 13:35:00,211.2,211.36,211.2,211.35,8519.0,195.2696,195.4175,195.2696,195.4082,8519.0
2020-12-01 13:40:00,211.42,211.7,211.34,211.59,8335.0,195.473,195.7318,195.399,195.6301,8335.0
2020-12-01 13:45:00,211.63,211.63,211.15,211.26,8076.0,195.6671,195.6671,195.2233,195.325,8076.0
2020-12-01 13:50:00,211.13,211.2,210.68,210.75,4610.0,195.2048,195.2696,194.7888,194.8535,4610.0
2020-12-01 13:55:00,210.77,210.96,210.71,210.96,5134.0,194.872,195.0477,194.8165,195.0477,5134.0
2020-12-01 14:00:00,211.04,211.15,210.79,210.89,7882.0,195.1216,195.2233,194.8905,194.9829,7882.0
2020-12-01 14:05:00,210.89,211.12,210.85,211.01,6816.0,194.9829,195.1956,194.946,195.0939,6816.0
2020-12-01 14:10:00,211.05,211.2,210.96,211.01,20287.0,195.1309,195.2696,195.0477,195.0939,20287.0
2020-12-01 14:15:00,211.06,211.11,210.91,210.91,3810.0,195.1401,195.1864,195.0014,195.0014,3810.0
2020-12-01 14:20:00,210.84,211.02,210.8,210.89,6660.0,194.9367,195.1031,194.8997,194.9829,6660.0
2020-12-01 14:25:00,210.89,210.89,210.62,210.74,4511.0,194.9829,194.9829,194.7333,194.8443,4511.0
2020-12-01 14:30:00,210.82,210.82,210.37,210.45,6011.0,194.9182,194.9182,194.5022,194.5761,6011.0
2020-12-01 14:35:00,210.46,210.56,210.34,210.46,12747.0,194.5854,194.6778,194.4744,194.5854,12747.0
2020-12-01 14:40:00,210.46,210.81,210.31,210.63,6323.0,194.5854,194.909,194.4467,194.7426,6323.0
2020-12-01 14:45:00,210.63,210.78,210.47,210.59,8495.0,194.7426,194.8812,194.5946,194.7056,8495.0
2020-12-01 14:50:00,210.52,210.6,210.29,210.3,2822.0,194.6409,194.7148,194.4282,194.4374,2822.0
2020-12-01 14:55:00,210.19,210.33,209.96,210.02,6949.0,194.3357,194.4652,194.1231,194.1786,6949.0
2020-12-01 15:00:00,210.0,210.08,209.52,209.52,7034.0,194.1601,194.234,193.7163,193.7163,7034.0
2020-12-01 15:05:00,209.49,209.62,209.21,209.46,10374.0,193.6885,193.8087,193.4297,193.6608,10374.0
2020-12-01 15:10:00,209.46,209.52,209.21,209.21,6534.0,193.6608,193.7163,193.4297,193.4297,6534.0
2020-12-01 15:15:00,209.09,209.11,208.91,208.95,11918.0,193.3187,193.3372,193.1523,193.1893,11918.0
2020-12-01 15:20:00,208.98,209.44,208.93,209.2,6508.0,193.217,193.6423,193.1708,193.4204,6508.0
2020-12-01 15:25:00,209.2,209.35,208.83,209.02,16226.0,193.4204,193.5591,193.0783,193.254,16226.0
2020-12-01 15:30:00,209.05,209.15,208.71,208.78,9316.0,193.2817,193.3742,192.9674,193.0321,9316.0
2020-12-01 15:35:00,208.78,208.79,208.25,208.31,22838.0,193.0321,193.0413,192.5421,192.5975,22838.0
2020-12-01 15:40:00,208.29,208.34,207.91,208.05,25838.0,192.5791,192.6253,192.2277,192.3572,25838.0
2020-12-01 15:45:00,208.05,208.16,207.78,207.88,31516.0,192.3572,192.4589,192.1075,192.2,31516.0
2020-12-01 15:50:00,207.78,207.98,207.42,207.87,32147.0,192.1075,192.2924,191.7747,192.1907,32147.0
2020-12-01 15:55:00,207.88,208.05,207.4,207.5,97551.0,192.2,192.3572,191.7562,191.8486,97551.0
2020-12-02 09:30:00,207.51,208.09,207.02,207.58,33801.0,191.8579,192.3941,191.4049,191.9226,33801.0
2020-12-02 09:35:00,207.67,210.4,207.67,209.93,11230.0,192.0058,194.5299,192.0058,194.0954,11230.0
2020-12-02 09:40:00,210.15,210.98,210.0,210.53,12958.0,194.2988,195.0662,194.1601,194.6501,12958.0
2020-12-02 09:45:00,210.34,211.9,209.79,211.62,15229.0,194.4744,195.9168,193.9659,195.6579,15229.0
2020-12-02 09:50:00,211.46,212.08,210.76,211.24,13947.0,195.51,196.0832,194.8628,195.3065,13947.0
2020-12-02 09:55:00,211.2,211.9,210.98,211.6,10236.0,195.2696,195.9168,195.0662,195.6394,10236.0
2020-12-02 10:00:00,211.63,211.92,211.23,211.84,8878.0,195.6671,195.9353,195.2973,195.8613,8878.0
2020-12-02 10:05:00,211.9,212.0,211.14,211.68,12011.0,195.9168,196.0092,195.2141,195.7134,12011.0
2020-12-02 10:10:00,211.68,211.96,211.43,211.53,9690.0,195.7134,195.9722,195.4822,195.5747,9690.0
2020-12-02 10:15:00,211.53,211.71,211.44,211.47,13209.0,195.5747,195.7411,195.4915,195.5192,13209.0
2020-12-02 10:20:00,211.69,211.84,211.27,211.59,4649.0,195.7226,195.8613,195.3343,195.6301,4649.0
2020-12-02 10:25:00,211.63,211.87,211.56,211.77,4141.0,195.6671,195.889,195.6024,195.7966,4141.0
2020-12-02 10:30:00,211.55,211.55,211.22,211.31,2369.0,195.5932,195.5932,195.2881,195.3713,2369.0
2020-12-02 10:35:00,210.93,211.11,210.86,211.11,5244.0,195.0199,195.1864,194.9552,195.1864,5244.0
2020-12-02 10:40:00,211.1,211.35,211.04,211.2,6347.0,195.1771,195.4082,195.1216,195.2696,6347.0
2020-12-02 10:45:00,211.34,211.34,211.06,211.23,9686.0,195.399,195.399,195.1401,195.2973,9686.0
2020-12-02 10:50:00,211.14,211.32,210.76,211.31,14408.0,195.2141,195.3805,194.8628,195.3713,14408.0
2020-12-02 10:55:00,211.36,212.11,211.33,211.93,19296.0,195.4175,196.1109,195.3898,195.9445,19296.0
2020-12-02 11:00:00,211.98,212.62,211.97,212.58,7876.0,195.9907,196.5825,195.9815,196.5455,7876.0
2020-12-02 11:05:00,212.64,212.86,212.64,212.75,27436.0,196.6009,196.8044,196.6009,196.7026,27436.0
2020-12-02 11:10:00,212.75,213.28,212.75,213.01,9832.0,196.7026,197.1927,196.7026,196.943,9832.0
2020-12-02 11:15:00,213.01,213.01,212.5,212.5,5140.0,196.943,196.943,196.4715,196.4715,5140.0
2020-12-02 11:20:00,212.5,213.08,212.5,213.08,7918.0,196.4715,197.0078,196.4715,197.0078,7918.0
2020-12-02 11:25:00,213.05,213.43,212.88,212.88,6310.0,196.98,197.3314,196.8228,196.8228,6310.0
2020-12-02 11:30:00,212.81,213.1,212.74,212.78,5104.0,196.7581,197.0262,196.6934,196.7304,5104.0
2020-12-02 11:35:00,212.77,213.1,212.73,213.09,3000.0,196.7211,197.0262,196.6842,197.017,3000.0
2020-12-02 11:40:00,213.09,213.12,212.72,213.03,5809.0,197.017,197.0447,196.6749,196.9615,5809.0
2020-12-02 11:45:00,212.95,212.95,212.61,212.81,5013.0,196.8876,196.8876,196.5732,196.7581,5013.0
2020-12-02 11:50:00,212.96,212.99,212.74,212.74,16069.0,196.8968,196.9245,196.6934,196.6934,16069.0
2020-12-02 11:55:00,212.61,212.84,212.47,212.82,9077.0,196.5732,196.7859,196.4438,196.7674,9077.0
2020-12-02 12:00:00,212.8,212.92,212.18,212.19,2519.0,196.7489,196.8598,196.1756,196.1849,2519.0
2020-12-02 12:05:00,212.2,212.39,212.15,212.26,4199.0,196.1941,196.3698,196.1479,196.2496,4199.0
2020-12-02 12:10:00,212.32,212.83,212.32,212.83,12603.0,196.3051,196.7766,196.3051,196.7766,12603.0
2020-12-02 12:15:00,212.95,213.36,212.84,212.84,15333.0,196.8876,197.2666,196.7859,196.7859,15333.0
2020-12-02 12:20:00,212.96,213.11,212.93,212.93,1800.0,196.8968,197.0355,196.8691,196.8691,1800.0
2020-12-02 12:25:00,212.83,213.21,212.69,212.7,14715.0,196.7766,197.128,196.6472,196.6564,14715.0
2020-12-02 12:30:00,212.83,213.22,212.81,213.09,3778.0,196.7766,197.1372,196.7581,197.017,3778.0
2020-12-02 12:35:00,213.05,213.3,212.93,213.13,4435.0,196.98,197.2112,196.8691,197.054,4435.0
2020-12-02 12:40:00,213.09,213.12,212.39,212.61,16131.0,197.017,197.0447,196.3698,196.5732,16131.0
2020-12-02 12:45:00,212.51,213.05,212.5,212.92,3605.0,196.4808,196.98,196.4715,196.8598,3605.0
2020-12-02 12:50:00,212.91,213.06,212.78,213.06,3160.0,196.8506,196.9893,196.7304,196.9893,3160.0
2020-12-02 12:55:00,212.95,212.95,212.58,212.9,3946.0,196.8876,196.8876,196.5455,196.8413,3946.0
2020-12-02 13:00:00,212.89,212.89,212.46,212.54,5563.0,196.8321,196.8321,196.4345,196.5085,5563.0
2020-12-02 13:05:00,212.53,212.55,212.07,212.07,4348.0,196.4992,196.5177,196.0739,196.0739,4348.0
2020-12-02 13:10:00,212.02,212.28,212.02,212.19,2882.0,196.0277,196.2681,196.0277,196.1849,2882.0
2020-12-02 13:15:00,212.16,212.31,211.98,212.03,3363.0,196.1572,196.2958,195.9907,196.037,3363.0
2020-12-02 13:20:00,211.81,211.98,211.75,211.97,2810.0,195.8336,195.9907,195.7781,195.9815,2810.0
2020-12-02 13:25:00,211.91,211.97,211.73,211.88,3432.0,195.926,195.9815,195.7596,195.8983,3432.0
2020-12-02 13:30:00,212.01,212.07,211.59,211.65,7477.0,196.0185,196.0739,195.6301,195.6856,7477.0
2020-12-02 13:35:00,211.78,212.15,211.78,212.1,4359.0,195.8058,196.1479,195.8058,196.1017,4359.0
2020-12-02 13:40:00,212.11,212.13,211.84,211.84,3654.0,196.1109,196.1294,195.8613,195.8613,3654.0
2020-12-02 13:45:00,211.87,211.94,211.66,211.76,5180.0,195.889,195.9537,195.6949,195.7873,5180.0
2020-12-02 13:50:00,211.77,211.81,211.62,211.66,4811.0,195.7966,195.8336,195.6579,195.6949,4811.0
2020-12-02 13:55:00,211.65,211.76,211.58,211.68,2335.0,195.6856,195.7873,195.6209,195.7134,2335.0
2020-12-02 14:00:00,211.66,211.85,211.58,211.76,2800.0,195.6949,195.8705,195.6209,195.7873,2800.0
2020-12-02 14:05:00,211.84,211.92,211.7,211.83,4315.0,195.8613,195.9353,195.7318,195.852,4315.0
2020-12-02 14:10:00,211.95,212.03,211.83,211.92,3838.0,195.963,196.037,195.852,195.9353,3838.0
2020-12-02 14:15:00,211.92,212.28,211.79,212.28,4706.0,195.9353,196.2681,195.8151,196.2681,4706.0
2020-12-02 14:20:00,212.28,212.43,211.97,212.06,7981.0,196.2681,196.4068,195.9815,196.0647,7981.0
2020-12-02 14:25:00,212.2,212.39,211.97,212.27,5553.0,196.1941,196.3698,195.9815,196.2589,5553.0
2020-12-02 14:30:00,212.26,212.72,212.22,212.66,4683.0,196.2496,196.6749,196.2126,196.6194,4683.0
2020-12-02 14:35:00,212.7,212.86,212.66,212.72,3838.0,196.6564,196.8044,196.6194,196.6749,3838.0
2020-12-02 14:40:00,212.81,212.85,212.43,212.52,4168.0,196.7581,196.7951,196.4068,196.49,4168.0
2020-12-02 14:45:00,212.57,212.65,212.35,212.52,4081.0,196.5362,196.6102,196.3328,196.49,4081.0
2020-12-02 14:50:00,212.51,212.53,212.27,212.27,3818.0,196.4808,196.4992,196.2589,196.2589,3818.0
2020-12-02 14:55:00,212.2,212.32,212.14,212.28,4330.0,196.1941,196.3051,196.1387,196.2681,4330.0
2020-12-02 15:00:00,212.19,212.59,212.19,212.48,6281.0,196.1849,196.5547,196.1849,196.453,6281.0
2020-12-02 15:05:00,212.54,212.6,212.34,212.42,10885.0,196.5085,196.564,196.3236,196.3975,10885.0
2020-12-02 15:10:00,212.46,212.65,212.42,212.5,7822.0,196.4345,196.6102,196.3975,196.4715,7822.0
2020-12-02 15:15:00,212.49,212.49,212.17,212.17,4863.0,196.4623,196.4623,196.1664,196.1664,4863.0
2020-12-02 15:20:00,212.15,212.51,212.15,212.43,8160.0,196.1479,196.4808,196.1479,196.4068,8160.0
2020-12-02 15:25:00,212.43,212.6,212.11,212.19,6162.0,196.4068,196.564,196.1109,196.1849,6162.0
2020-12-02 15:30:00,212.23,213.0,212.23,212.97,9243.0,196.2219,196.9338,196.2219,196.9061,9243.0
2020-12-02 15:35:00,213.0,213.03,212.81,212.88,8697.0,196.9338,196.9615,196.7581,196.8228,8697.0
2020-12-02 15:40:00,212.94,213.03,212.79,213.01,11220.0,196.8783,196.9615,196.7396,196.943,11220.0
2020-12-02 15:45:00,213.0,213.06,212.59,212.61,14523.0,196.9338,196.9893,196.5547,196.5732,14523.0
2020-12-02 15:50:00,212.64,212.67,211.98,212.29,18278.0,196.6009,196.6287,195.9907,196.2773,18278.0
2020-12-02 15:55:00,212.18,212.22,211.17,211.98,91685.0,196.1756,196.2126,195.2418,195.9907,91685.0
2020-12-03 09:30:00,211.0,213.95,211.0,212.71,19790.0,195.0846,197.8121,195.0846,196.6657,19790.0
2020-12-03 09:35:00,212.47,212.98,211.93,212.03,9389.0,196.4438,196.9153,195.9445,196.037,9389.0
2020-12-03 09:40:00,212.49,214.31,212.48,214.08,9593.0,196.4623,198.145,196.453,197.9323,9593.0
2020-12-03 09:45:00,214.22,214.22,213.31,213.51,13676.0,198.0618,198.0618,197.2204,197.4053,13676.0
2020-12-03 09:50:00,213.52,213.93,212.25,212.75,9118.0,197.4146,197.7936,196.2404,196.7026,9118.0
2020-12-03 09:55:00,212.65,213.78,212.33,212.33,15516.0,196.6102,197.655,196.3143,196.3143,15516.0
2020-12-03 10:00:00,212.64,213.19,212.34,213.05,13281.0,196.6009,197.1095,196.3236,196.98,13281.0
2020-12-03 10:05:00,213.05,213.63,212.96,213.44,7424.0,196.98,197.5163,196.8968,197.3406,7424.0
2020-12-03 10:10:00,213.45,213.78,213.08,213.18,8009.0,197.3498,197.655,197.0078,197.1002,8009.0
2020-12-03 10:15:00,213.18,213.43,212.85,213.33,12842.0,197.1002,197.3314,196.7951,197.2389,12842.0
2020-12-03 10:20:00,213.44,214.13,213.44,213.77,6724.0,197.3406,197.9786,197.3406,197.6457,6724.0
2020-12-03 10:25:00,213.71,214.52,213.62,214.37,16762.0,197.5902,198.3391,197.507,198.2005,16762.0
2020-12-03 10:30:00,214.37,214.53,214.0,214.46,6356.0,198.2005,198.3484,197.8584,198.2837,6356.0
2020-12-03 10:35:00,214.46,214.92,214.15,214.15,8473.0,198.2837,198.709,197.997,197.997,8473.0
2020-12-03 10:40:00,214.15,214.44,213.92,213.98,5584.0,197.997,198.2652,197.7844,197.8399,5584.0
2020-12-03 10:45:00,214.15,214.17,213.63,213.64,4089.0,197.997,198.0155,197.5163,197.5255,4089.0
2020-12-03 10:50:00,213.86,214.17,213.64,214.15,6051.0,197.7289,198.0155,197.5255,197.997,6051.0
2020-12-03 10:55:00,214.12,214.23,213.32,213.32,17879.0,197.9693,198.071,197.2297,197.2297,17879.0
2020-12-03 11:00:00,213.38,213.64,213.32,213.53,9065.0,197.2851,197.5255,197.2297,197.4238,9065.0
2020-12-03 11:05:00,213.53,214.5,213.36,214.22,7573.0,197.4238,198.3206,197.2666,198.0618,7573.0
2020-12-03 11:10:00,214.34,214.34,213.74,213.74,4252.0,198.1727,198.1727,197.618,197.618,4252.0
2020-12-03 11:15:00,213.86,214.36,213.82,214.36,51990.0,197.7289,198.1912,197.6919,198.1912,51990.0
2020-12-03 11:20:00,214.28,214.64,214.17,214.58,5464.0,198.1172,198.4501,198.0155,198.3946,5464.0
2020-12-03 11:25:00,214.69,214.93,214.64,214.82,5922.0,198.4963,198.7182,198.4501,198.6165,5922.0
2020-12-03 11:30:00,214.73,214.98,214.51,214.85,4434.0,198.5333,198.7644,198.3299,198.6442,4434.0
2020-12-03 11:35:00,214.85,214.85,214.54,214.75,2835.0,198.6442,198.6442,198.3576,198.5518,2835.0
2020-12-03 11:40:00,214.63,214.76,214.57,214.76,2037.0,198.4408,198.561,198.3854,198.561,2037.0
2020-12-03 11:45:00,214.76,214.88,214.53,214.7,4100.0,198.561,198.672,198.3484,198.5056,4100.0
2020-12-03 11:50:00,214.5,214.5,214.21,214.23,3936.0,198.3206,198.3206,198.0525,198.071,3936.0
2020-12-03 11:55:00,214.23,214.36,214.17,214.31,3000.0,198.071,198.1912,198.0155,198.145,3000.0
2020-12-03 12:00:00,214.36,214.4,214.17,214.17,9735.0,198.1912,198.2282,198.0155,198.0155,9735.0
2020-12-03 12:05:00,214.25,214.57,214.09,214.49,5226.0,198.0895,198.3854,197.9416,198.3114,5226.0
2020-12-03 12:10:00,214.49,214.49,214.2,214.25,2760.0,198.3114,198.3114,198.0433,198.0895,2760.0
2020-12-03 12:15:00,214.34,214.45,214.07,214.25,13943.0,198.1727,198.2744,197.9231,198.0895,13943.0
2020-12-03 12:20:00,214.25,214.66,214.23,214.55,3950.0,198.0895,198.4686,198.071,198.3669,3950.0
2020-12-03 12:25:00,214.46,214.65,214.2,214.2,12980.0,198.2837,198.4593,198.0433,198.0433,12980.0
2020-12-03 12:30:00,214.22,214.4,214.0,214.09,7573.0,198.0618,198.2282,197.8584,197.9416,7573.0
2020-12-03 12:35:00,214.09,214.25,213.93,214.14,5766.0,197.9416,198.0895,197.7936,197.9878,5766.0
2020-12-03 12:40:00,214.13,214.3,214.13,214.3,1250.0,197.9786,198.1357,197.9786,198.1357,1250.0
2020-12-03 12:45:00,214.33,214.44,214.27,214.28,3761.0,198.1635,198.2652,198.108,198.1172,3761.0
2020-12-03 12:50:00,214.34,214.48,214.31,214.39,2991.0,198.1727,198.3022,198.145,198.2189,2991.0
2020-12-03 12:55:00,214.39,214.6,214.34,214.53,7285.0,198.2189,198.4131,198.1727,198.3484,7285.0
2020-12-03 13:00:00,214.53,214.54,214.45,214.45,3743.0,198.3484,198.3576,198.2744,198.2744,3743.0
2020-12-03 13:05:00,214.52,214.64,214.27,214.49,12071.0,198.3391,198.4501,198.108,198.3114,12071.0
2020-12-03 13:10:00,214.49,214.61,214.41,214.61,6624.0,198.3114,198.4224,198.2374,198.4224,6624.0
2020-12-03 13:15:00,214.59,214.67,214.47,214.59,4044.0,198.4039,198.4778,198.2929,198.4039,4044.0
2020-12-03 13:20:00,214.62,214.64,214.19,214.34,10084.0,198.4316,198.4501,198.034,198.1727,10084.0
2020-12-03 13:25:00,214.34,214.34,214.03,214.04,6075.0,198.1727,198.1727,197.8861,197.8953,6075.0
2020-12-03 13:30:00,214.15,214.15,213.54,213.55,6583.0,197.997,197.997,197.4331,197.4423,6583.0
2020-12-03 13:35:00,213.5,214.0,213.5,214.0,4530.0,197.3961,197.8584,197.3961,197.8584,4530.0
2020-12-03 13:40:00,214.11,214.29,214.01,214.01,3931.0,197.9601,198.1265,197.8676,197.8676,3931.0
2020-12-03 13:45:00,214.19,214.93,214.11,214.93,9046.0,198.034,198.7182,197.9601,198.7182,9046.0
2020-12-03 13:50:00,214.83,215.09,214.71,214.97,11696.0,198.6258,198.8661,198.5148,198.7552,11696.0
2020-12-03 13:55:00,215.14,215.22,214.64,214.69,10196.0,198.9124,198.9863,198.4501,198.4963,10196.0
2020-12-03 14:00:00,214.66,215.0,214.65,214.78,5237.0,198.4686,198.7829,198.4593,198.5795,5237.0
2020-12-03 14:05:00,214.86,214.86,214.42,214.42,7090.0,198.6535,198.6535,198.2467,198.2467,7090.0
2020-12-03 14:10:00,214.35,214.43,214.22,214.25,15424.0,198.182,198.2559,198.0618,198.0895,15424.0
2020-12-03 14:15:00,214.24,214.52,214.1,214.52,4691.0,198.0803,198.3391,197.9508,198.3391,4691.0
2020-12-03 14:20:00,214.45,214.51,214.18,214.18,5138.0,198.2744,198.3299,198.0248,198.0248,5138.0
2020-12-03 14:25:00,214.23,214.58,214.23,214.56,3329.0,198.071,198.3946,198.071,198.3761,3329.0
2020-12-03 14:30:00,214.56,214.72,214.41,214.41,4848.0,198.3761,198.5241,198.2374,198.2374,4848.0
2020-12-03 14:35:00,214.4,214.62,214.36,214.59,5036.0,198.2282,198.4316,198.1912,198.4039,5036.0
2020-12-03 14:40:00,214.59,214.68,214.37,214.64,3989.0,198.4039,198.4871,198.2005,198.4501,3989.0
2020-12-03 14:45:00,214.7,214.76,214.55,214.55,5510.0,198.5056,198.561,198.3669,198.3669,5510.0
2020-12-03 14:50:00,214.59,214.6,214.35,214.6,3016.0,198.4039,198.4131,198.182,198.4131,3016.0
2020-12-03 14:55:00,214.62,214.78,214.37,214.69,5068.0,198.4316,198.5795,198.2005,198.4963,5068.0
2020-12-03 15:00:00,214.62,214.62,214.43,214.44,7131.0,198.4316,198.4316,198.2559,198.2652,7131.0
2020-12-03 15:05:00,214.53,214.53,214.25,214.25,9153.0,198.3484,198.3484,198.0895,198.0895,9153.0
2020-12-03 15:10:00,214.27,214.44,214.19,214.29,10867.0,198.108,198.2652,198.034,198.1265,10867.0
2020-12-03 15:15:00,214.35,214.51,214.25,214.46,11431.0,198.182,198.3299,198.0895,198.2837,11431.0
2020-12-03 15:20:00,214.58,214.85,214.45,214.63,11719.0,198.3946,198.6442,198.2744,198.4408,11719.0
2020-12-03 15:25:00,214.66,214.66,214.45,214.54,17442.0,198.4686,198.4686,198.2744,198.3576,17442.0
2020-12-03 15:30:00,214.53,214.61,214.19,214.25,8159.0,198.3484,198.4224,198.034,198.0895,8159.0
2020-12-03 15:35:00,214.21,214.21,213.37,213.37,15569.0,198.0525,198.0525,197.2759,197.2759,15569.0
2020-12-03 15:40:00,213.41,213.42,212.27,212.97,21216.0,197.3129,197.3221,196.2589,196.9061,21216.0
2020-12-03 15:45:00,213.1,214.2,212.93,213.89,29855.0,197.0262,198.0433,196.8691,197.7567,29855.0
2020-12-03 15:50:00,213.55,213.63,212.04,212.5,21555.0,197.4423,197.5163,196.0462,196.4715,21555.0
2020-12-03 15:55:00,212.51,213.4,212.42,213.24,49352.0,196.4808,197.3036,196.3975,197.1557,49352.0
2020-12-04 09:30:00,213.4,214.51,213.4,214.33,22212.0,197.3036,198.3299,197.3036,198.1635,22212.0
2020-12-04 09:35:00,214.16,215.2,214.16,214.9,16879.0,198.0063,198.9678,198.0063,198.6905,16879.0
2020-12-04 09:40:00,214.73,215.28,214.69,215.21,10011.0,198.5333,199.0418,198.4963,198.9771,10011.0
2020-12-04 09:45:00,215.21,216.42,215.21,216.33,16263.0,198.9771,200.0958,198.9771,200.0126,16263.0
2020-12-04 09:50:00,216.19,217.0,215.85,216.86,20668.0,199.8832,200.6321,199.5688,200.5026,20668.0
2020-12-04 09:55:00,216.85,216.86,216.06,216.53,17034.0,200.4934,200.5026,199.763,200.1975,17034.0
2020-12-04 10:00:00,216.46,217.43,216.31,217.26,6074.0,200.1328,201.0296,199.9941,200.8725,6074.0
2020-12-04 10:05:00,217.1,217.21,216.41,216.67,9783.0,200.7245,200.8262,200.0866,200.327,9783.0
2020-12-04 10:10:00,216.67,217.16,216.21,217.0,43972.0,200.327,200.78,199.9017,200.6321,43972.0
2020-12-04 10:15:00,216.96,218.0,216.95,217.97,29655.0,200.5951,201.5567,200.5858,201.5289,29655.0
2020-12-04 10:20:00,218.0,218.77,217.84,217.84,22555.0,201.5567,202.2686,201.4087,201.4087,22555.0
2020-12-04 10:25:00,217.71,218.19,217.6,218.19,8071.0,201.2885,201.7323,201.1868,201.7323,8071.0
2020-12-04 10:30:00,218.16,218.56,218.02,218.38,12013.0,201.7046,202.0744,201.5751,201.908,12013.0
2020-12-04 10:35:00,218.3,219.05,218.25,219.0,18318.0,201.834,202.5275,201.7878,202.4812,18318.0
2020-12-04 10:40:00,218.46,219.2,218.43,219.2,14943.0,201.982,202.6661,201.9542,202.6661,14943.0
2020-12-04 10:45:00,219.22,219.22,218.83,219.0,17491.0,202.6846,202.6846,202.324,202.4812,17491.0
2020-12-04 10:50:00,218.97,219.34,218.97,219.2,7644.0,202.4535,202.7956,202.4535,202.6661,7644.0
2020-12-04 10:55:00,219.2,219.56,218.99,219.56,9746.0,202.6661,202.999,202.472,202.999,9746.0
2020-12-04 11:00:00,219.58,219.95,218.65,218.66,28061.0,203.0175,203.3596,202.1576,202.1669,28061.0
2020-12-04 11:05:00,218.48,218.76,217.81,218.67,6528.0,202.0004,202.2593,201.381,202.1761,6528.0
2020-12-04 11:10:00,218.67,218.67,217.73,217.76,6466.0,202.1761,202.1761,201.307,201.3348,6466.0
2020-12-04 11:15:00,217.97,218.32,217.97,218.24,3285.0,201.5289,201.8525,201.5289,201.7785,3285.0
2020-12-04 11:20:00,218.28,218.29,217.65,217.8,5038.0,201.8155,201.8248,201.2331,201.3717,5038.0
2020-12-04 11:25:00,217.76,217.86,217.6,217.66,5191.0,201.3348,201.4272,201.1868,201.2423,5191.0
2020-12-04 11:30:00,217.78,218.03,217.77,217.93,7925.0,201.3532,201.5844,201.344,201.4919,7925.0
2020-12-04 11:35:00,217.75,218.09,217.46,218.08,3889.0,201.3255,201.6399,201.0574,201.6306,3889.0
2020-12-04 11:40:00,218.0,218.08,217.66,217.87,6108.0,201.5567,201.6306,201.2423,201.4365,6108.0
2020-12-04 11:45:00,217.88,218.19,217.74,218.13,6339.0,201.4457,201.7323,201.3163,201.6768,6339.0
2020-12-04 11:50:00,218.3,218.55,218.29,218.43,7570.0,201.834,202.0652,201.8248,201.9542,7570.0
2020-12-04 11:55:00,218.43,218.43,218.16,218.21,2279.0,201.9542,201.9542,201.7046,201.7508,2279.0
2020-12-04 12:00:00,218.35,218.52,218.3,218.33,8469.0,201.8803,202.0374,201.834,201.8618,8469.0
2020-12-04 12:05:00,218.46,218.73,218.35,218.42,4272.0,201.982,202.2316,201.8803,201.945,4272.0
2020-12-04 12:10:00,218.5,218.63,218.46,218.55,3524.0,202.0189,202.1391,201.982,202.0652,3524.0
2020-12-04 12:15:00,218.55,218.67,218.36,218.36,4717.0,202.0652,202.1761,201.8895,201.8895,4717.0
2020-12-04 12:20:00,218.36,218.36,218.08,218.32,3218.0,201.8895,201.8895,201.6306,201.8525,3218.0
2020-12-04 12:25:00,218.32,218.37,217.97,218.04,6800.0,201.8525,201.8987,201.5289,201.5936,6800.0
2020-12-04 12:30:00,218.04,218.04,217.5,217.53,3806.0,201.5936,201.5936,201.0944,201.1221,3806.0
2020-12-04 12:35:00,217.58,217.58,217.23,217.45,4446.0,201.1683,201.1683,200.8447,201.0481,4446.0
2020-12-04 12:40:00,217.48,217.48,217.16,217.16,3580.0,201.0759,201.0759,200.78,200.78,3580.0
2020-12-04 12:45:00,217.08,217.21,217.01,217.01,4288.0,200.706,200.8262,200.6413,200.6413,4288.0
2020-12-04 12:50:00,216.92,216.93,216.63,216.71,4934.0,200.5581,200.5674,200.29,200.364,4934.0
2020-12-04 12:55:00,216.76,216.76,216.48,216.62,22251.0,200.4102,200.4102,200.1513,200.2807,22251.0
2020-12-04 13:00:00,216.61,217.54,216.6,217.22,7067.0,200.2715,201.1313,200.2622,200.8355,7067.0
2020-12-04 13:05:00,217.19,217.27,217.11,217.23,3018.0,200.8077,200.8817,200.7338,200.8447,3018.0
2020-12-04 13:10:00,217.21,217.35,216.9,217.28,4836.0,200.8262,200.9557,200.5396,200.891,4836.0
2020-12-04 13:15:00,217.34,217.56,217.2,217.56,6567.0,200.9464,201.1498,200.817,201.1498,6567.0
2020-12-04 13:20:00,217.52,217.53,217.13,217.29,4514.0,201.1129,201.1221,200.7523,200.9002,4514.0
2020-12-04 13:25:00,217.37,217.46,217.28,217.35,5552.0,200.9742,201.0574,200.891,200.9557,5552.0
2020-12-04 13:30:00,217.39,217.46,217.23,217.28,2092.0,200.9927,201.0574,200.8447,200.891,2092.0
2020-12-04 13:35:00,217.33,217.54,217.25,217.35,10326.0,200.9372,201.1313,200.8632,200.9557,10326.0
2020-12-04 13:40:00,217.35,217.42,217.06,217.15,3000.0,200.9557,201.0204,200.6876,200.7708,3000.0
2020-12-04 13:45:00,217.1,217.48,216.88,216.88,12968.0,200.7245,201.0759,200.5211,200.5211,12968.0
2020-12-04 13:50:00,216.97,217.0,216.5,216.68,14884.0,200.6043,200.6321,200.1698,200.3362,14884.0
2020-12-04 13:55:00,216.59,216.73,216.5,216.6,7508.0,200.253,200.3824,200.1698,200.2622,7508.0
2020-12-04 14:00:00,216.61,216.96,216.5,216.9,21937.0,200.2715,200.5951,200.1698,200.5396,21937.0
2020-12-04 14:05:00,216.96,217.04,216.78,216.8,3215.0,200.5951,200.6691,200.4287,200.4472,3215.0
2020-12-04 14:10:00,216.83,216.96,216.75,216.79,4546.0,200.4749,200.5951,200.4009,200.4379,4546.0
2020-12-04 14:15:00,216.77,216.81,216.3,216.47,40199.0,200.4194,200.4564,199.9849,200.1421,40199.0
2020-12-04 14:20:00,216.47,216.67,216.45,216.67,7239.0,200.1421,200.327,200.1236,200.327,7239.0
2020-12-04 14:25:00,216.88,216.88,216.43,216.58,6204.0,200.5211,200.5211,200.1051,200.2438,6204.0
2020-12-04 14:30:00,216.65,216.68,216.49,216.64,4541.0,200.3085,200.3362,200.1605,200.2992,4541.0
2020-12-04 14:35:00,216.5,216.89,216.49,216.84,2680.0,200.1698,200.5304,200.1605,200.4841,2680.0
2020-12-04 14:40:00,216.77,217.08,216.77,217.08,6933.0,200.4194,200.706,200.4194,200.706,6933.0
2020-12-04 14:45:00,217.08,217.31,216.97,217.12,5378.0,200.706,200.9187,200.6043,200.743,5378.0
2020-12-04 14:50:00,217.17,217.24,216.96,216.98,4761.0,200.7893,200.854,200.5951,200.6136,4761.0
2020-12-04 14:55:00,217.0,217.13,216.88,217.06,3971.0,200.6321,200.7523,200.5211,200.6876,3971.0
2020-12-04 15:00:00,217.12,217.15,216.9,216.98,9092.0,200.743,200.7708,200.5396,200.6136,9092.0
2020-12-04 15:05:00,217.0,217.03,216.59,217.01,7475.0,200.6321,200.6598,200.253,200.6413,7475.0
2020-12-04 15:10:00,216.91,216.99,216.72,216.72,6807.0,200.5489,200.6228,200.3732,200.3732,6807.0
2020-12-04 15:15:00,216.66,216.88,216.62,216.78,7311.0,200.3177,200.5211,200.2807,200.4287,7311.0
2020-12-04 15:20:00,216.75,216.97,216.63,216.85,9582.0,200.4009,200.6043,200.29,200.4934,9582.0
2020-12-04 15:25:00,216.76,216.93,216.59,216.72,10475.0,200.4102,200.5674,200.253,200.3732,10475.0
2020-12-04 15:30:00,216.75,217.29,216.75,217.1,15924.0,200.4009,200.9002,200.4009,200.7245,15924.0
2020-12-04 15:35:00,217.16,217.35,217.09,217.31,11159.0,200.78,200.9557,200.7153,200.9187,11159.0
2020-12-04 15:40:00,217.37,217.74,216.97,217.66,11846.0,200.9742,201.3163,200.6043,201.2423,11846.0
2020-12-04 15:45:00,217.6,217.92,217.51,217.73,22321.0,201.1868,201.4827,201.1036,201.307,22321.0
2020-12-04 15:50:00,217.76,217.76,217.32,217.41,15444.0,201.3348,201.3348,200.9279,201.0112,15444.0
2020-12-04 15:55:00,217.41,217.72,217.27,217.55,50491.0,201.0112,201.2978,200.8817,201.1406,50491.0
2020-12-07 09:30:00,216.27,216.27,213.5,216.12,24029.0,199.9571,199.9571,197.3961,199.8185,24029.0
2020-12-07 09:35:00,216.14,217.34,215.64,216.94,30490.0,199.8369,200.9464,199.3747,200.5766,30490.0
2020-12-07 09:40:00,216.74,216.85,215.67,216.56,10101.0,200.3917,200.4934,199.4024,200.2253,10101.0
2020-12-07 09:45:00,216.16,216.43,214.98,215.61,26342.0,199.8554,200.1051,198.7644,199.3469,26342.0
2020-12-07 09:50:00,215.38,216.24,214.49,216.12,14528.0,199.1343,199.9294,198.3114,199.8185,14528.0
2020-12-07 09:55:00,216.03,216.17,214.51,215.57,23578.0,199.7352,199.8647,198.3299,199.3099,23578.0
2020-12-07 10:00:00,215.51,215.97,214.92,214.92,16398.0,199.2545,199.6798,198.709,198.709,16398.0
2020-12-07 10:05:00,215.06,215.53,214.74,215.41,11533.0,198.8384,199.273,198.5425,199.162,11533.0
2020-12-07 10:10:00,215.41,216.04,215.18,215.89,8873.0,199.162,199.7445,198.9494,199.6058,8873.0
2020-12-07 10:15:00,215.98,216.09,215.55,215.81,7785.0,199.689,199.7907,199.2914,199.5318,7785.0
2020-12-07 10:20:00,215.61,215.61,215.03,215.51,6220.0,199.3469,199.3469,198.8107,199.2545,6220.0
2020-12-07 10:25:00,215.69,215.74,214.9,215.56,9798.0,199.4209,199.4671,198.6905,199.3007,9798.0
2020-12-07 10:30:00,215.55,216.11,215.41,216.1,5633.0,199.2914,199.8092,199.162,199.8,5633.0
2020-12-07 10:35:00,216.1,216.62,216.02,216.62,10688.0,199.8,200.2807,199.726,200.2807,10688.0
2020-12-07 10:40:00,216.62,216.83,216.4,216.81,6303.0,200.2807,200.4749,200.0773,200.4564,6303.0
2020-12-07 10:45:00,216.76,217.23,216.72,217.08,9592.0,200.4102,200.8447,200.3732,200.706,9592.0
2020-12-07 10:50:00,217.07,217.25,216.88,216.99,5672.0,200.6968,200.8632,200.5211,200.6228,5672.0
2020-12-07 10:55:00,216.98,216.98,216.49,216.65,11619.0,200.6136,200.6136,200.1605,200.3085,11619.0
2020-12-07 11:00:00,216.65,216.87,216.57,216.62,5317.0,200.3085,200.5119,200.2345,200.2807,5317.0
2020-12-07 11:05:00,216.6,216.64,216.24,216.39,6425.0,200.2622,200.2992,199.9294,200.0681,6425.0
2020-12-07 11:10:00,216.43,216.54,216.24,216.28,7959.0,200.1051,200.2068,199.9294,199.9664,7959.0
2020-12-07 11:15:00,216.21,216.8,216.21,216.77,10371.0,199.9017,200.4472,199.9017,200.4194,10371.0
2020-12-07 11:20:00,216.8,216.91,216.51,216.82,11256.0,200.4472,200.5489,200.179,200.4657,11256.0
2020-12-07 11:25:00,216.9,216.97,216.58,216.88,10743.0,200.5396,200.6043,200.2438,200.5211,10743.0
2020-12-07 11:30:00,216.76,216.92,216.62,216.88,13025.0,200.4102,200.5581,200.2807,200.5211,13025.0
2020-12-07 11:35:00,216.87,216.93,216.42,216.61,5475.0,200.5119,200.5674,200.0958,200.2715,5475.0
2020-12-07 11:40:00,216.64,216.75,216.3,216.4,6885.0,200.2992,200.4009,199.9849,200.0773,6885.0
2020-12-07 11:45:00,216.5,216.76,216.45,216.75,8124.0,200.1698,200.4102,200.1236,200.4009,8124.0
2020-12-07 11:50:00,216.82,216.96,216.69,216.84,5272.0,200.4657,200.5951,200.3455,200.4841,5272.0
2020-12-07 11:55:00,216.78,217.11,216.51,217.11,7931.0,200.4287,200.7338,200.179,200.7338,7931.0
2020-12-07 12:00:00,217.07,217.57,216.93,217.44,6511.0,200.6968,201.1591,200.5674,201.0389,6511.0
2020-12-07 12:05:00,217.54,217.56,217.33,217.35,4283.0,201.1313,201.1498,200.9372,200.9557,4283.0
2020-12-07 12:10:00,217.41,217.53,217.26,217.31,14675.0,201.0112,201.1221,200.8725,200.9187,14675.0
2020-12-07 12:15:00,217.28,217.36,216.73,216.92,15927.0,200.891,200.9649,200.3824,200.5581,15927.0
2020-12-07 12:20:00,216.84,217.03,216.68,216.86,10598.0,200.4841,200.6598,200.3362,200.5026,10598.0
2020-12-07 12:25:00,216.93,217.13,216.82,217.06,6417.0,200.5674,200.7523,200.4657,200.6876,6417.0
2020-12-07 12:30:00,217.11,217.22,216.98,217.15,6258.0,200.7338,200.8355,200.6136,200.7708,6258.0
2020-12-07 12:35:00,217.21,217.26,216.99,217.17,8453.0,200.8262,200.8725,200.6228,200.7893,8453.0
2020-12-07 12:40:00,217.18,217.42,217.16,217.21,6846.0,200.7985,201.0204,200.78,200.8262,6846.0
2020-12-07 12:45:00,217.11,217.12,216.82,216.83,6943.0,200.7338,200.743,200.4657,200.4749,6943.0
2020-12-07 12:50:00,216.86,216.92,216.69,216.8,8704.0,200.5026,200.5581,200.3455,200.4472,8704.0
2020-12-07 12:55:00,216.74,216.95,216.61,216.94,5992.0,200.3917,200.5858,200.2715,200.5766,5992.0
2020-12-07 13:00:00,216.9,216.96,216.68,216.81,6414.0,200.5396,200.5951,200.3362,200.4564,6414.0
2020-12-07 13:05:00,216.8,216.8,216.45,216.73,6607.0,200.4472,200.4472,200.1236,200.3824,6607.0
2020-12-07 13:10:00,216.73,216.74,216.46,216.46,5100.0,200.3824,200.3917,200.1328,200.1328,5100.0
2020-12-07 13:15:00,216.42,216.64,216.39,216.5,3911.0,200.0958,200.2992,200.0681,200.1698,3911.0
2020-12-07 13:20:00,216.54,216.88,216.54,216.83,7239.0,200.2068,200.5211,200.2068,200.4749,7239.0
2020-12-07 13:25:00,216.86,216.9,216.65,216.9,7165.0,200.5026,200.5396,200.3085,200.5396,7165.0
2020-12-07 13:30:00,216.9,217.28,216.9,217.28,9227.0,200.5396,200.891,200.5396,200.891,9227.0
2020-12-07 13:35:00,217.19,217.31,217.08,217.13,5541.0,200.8077,200.9187,200.706,200.7523,5541.0
2020-12-07 13:40:00,217.11,217.17,216.88,217.09,9084.0,200.7338,200.7893,200.5211,200.7153,9084.0
2020-12-07 13:45:00,216.99,217.09,216.84,216.96,7974.0,200.6228,200.7153,200.4841,200.5951,7974.0
2020-12-07 13:50:00,216.94,217.15,216.94,217.03,3517.0,200.5766,200.7708,200.5766,200.6598,3517.0
2020-12-07 13:55:00,217.1,217.27,217.07,217.16,7746.0,200.7245,200.8817,200.6968,200.78,7746.0
2020-12-07 14:00:00,217.1,217.1,216.64,216.73,6003.0,200.7245,200.7245,200.2992,200.3824,6003.0
2020-12-07 14:05:00,216.68,216.96,216.67,216.87,7114.0,200.3362,200.5951,200.327,200.5119,7114.0
2020-12-07 14:10:00,216.97,217.3,216.91,217.3,11781.0,200.6043,200.9095,200.5489,200.9095,11781.0
2020-12-07 14:15:00,217.16,217.22,216.85,217.08,5013.0,200.78,200.8355,200.4934,200.706,5013.0
2020-12-07 14:20:00,217.13,217.17,216.92,216.92,5338.0,200.7523,200.7893,200.5581,200.5581,5338.0
2020-12-07 14:25:00,216.93,217.23,216.92,217.15,6259.0,200.5674,200.8447,200.5581,200.7708,6259.0
2020-12-07 14:30:00,217.13,217.52,217.12,217.4,5717.0,200.7523,201.1129,200.743,201.0019,5717.0
2020-12-07 14:35:00,217.5,217.86,217.38,217.78,8908.0,201.0944,201.4272,200.9834,201.3532,8908.0
2020-12-07 14:40:00,217.82,217.88,217.62,217.75,7556.0,201.3902,201.4457,201.2053,201.3255,7556.0
2020-12-07 14:45:00,217.79,217.87,217.35,217.72,10959.0,201.3625,201.4365,200.9557,201.2978,10959.0
2020-12-07 14:50:00,217.65,217.71,217.4,217.49,5189.0,201.2331,201.2885,201.0019,201.0851,5189.0
2020-12-07 14:55:00,217.51,217.63,217.38,217.63,6757.0,201.1036,201.2146,200.9834,201.2146,6757.0
2020-12-07 15:00:00,217.63,217.65,217.15,217.51,8492.0,201.2146,201.2331,200.7708,201.1036,8492.0
2020-12-07 15:05:00,217.5,217.56,217.35,217.45,6335.0,201.0944,201.1498,200.9557,201.0481,6335.0
2020-12-07 15:10:00,217.51,217.62,217.41,217.54,7656.0,201.1036,201.2053,201.0112,201.1313,7656.0
2020-12-07 15:15:00,217.53,217.88,217.53,217.68,5675.0,201.1221,201.4457,201.1221,201.2608,5675.0
2020-12-07 15:20:00,217.64,218.38,217.64,218.31,10390.0,201.2238,201.908,201.2238,201.8433,10390.0
2020-12-07 15:25:00,218.28,218.35,217.95,218.19,13126.0,201.8155,201.8803,201.5104,201.7323,13126.0
2020-12-07 15:30:00,218.32,218.67,218.2,218.67,12404.0,201.8525,202.1761,201.7416,202.1761,12404.0
2020-12-07 15:35:00,218.67,219.03,218.67,218.7,17110.0,202.1761,202.509,202.1761,202.2039,17110.0
2020-12-07 15:40:00,218.8,218.88,218.1,218.24,13460.0,202.2963,202.3703,201.6491,201.7785,13460.0
2020-12-07 15:45:00,218.31,218.73,218.17,218.34,20841.0,201.8433,202.2316,201.7138,201.871,20841.0
2020-12-07 15:50:00,218.21,218.61,218.02,218.45,30382.0,201.7508,202.1206,201.5751,201.9727,30382.0
2020-12-07 15:55:00,218.53,218.76,218.34,218.6,52466.0,202.0467,202.2593,201.871,202.1114,52466.0
2020-12-08 09:30:00,216.46,218.35,216.19,217.51,30667.0,200.1328,201.8803,199.8832,201.1036,30667.0
2020-12-08 09:35:00,217.55,218.62,217.23,218.22,10739.0,201.1406,202.1299,200.8447,201.7601,10739.0
2020-12-08 09:40:00,218.22,218.22,217.53,217.85,10430.0,201.7601,201.7601,201.1221,201.418,10430.0
2020-12-08 09:45:00,217.91,218.38,217.81,217.99,16443.0,201.4734,201.908,201.381,201.5474,16443.0
2020-12-08 09:50:00,218.12,219.02,218.11,219.02,5721.0,201.6676,202.4997,201.6584,202.4997,5721.0
2020-12-08 09:55:00,219.04,219.76,219.04,219.27,12456.0,202.5182,203.1839,202.5182,202.7309,12456.0
2020-12-08 10:00:00,218.94,218.95,218.08,218.4,9898.0,202.4257,202.435,201.6306,201.9265,9898.0
2020-12-08 10:05:00,218.33,218.36,217.86,218.1,11157.0,201.8618,201.8895,201.4272,201.6491,11157.0
2020-12-08 10:10:00,218.16,218.16,217.42,217.42,15987.0,201.7046,201.7046,201.0204,201.0204,15987.0
2020-12-08 10:15:00,217.41,217.5,215.85,216.82,14609.0,201.0112,201.0944,199.5688,200.4657,14609.0
2020-12-08 10:20:00,216.9,217.17,216.38,216.87,30112.0,200.5396,200.7893,200.0588,200.5119,30112.0
2020-12-08 10:25:00,216.87,217.07,216.16,216.81,17085.0,200.5119,200.6968,199.8554,200.4564,17085.0
2020-12-08 10:30:00,216.89,217.25,216.68,217.18,24495.0,200.5304,200.8632,200.3362,200.7985,24495.0
2020-12-08 10:35:00,217.18,217.29,216.96,216.99,12901.0,200.7985,200.9002,200.5951,200.6228,12901.0
2020-12-08 10:40:00,217.07,217.64,216.97,217.64,14829.0,200.6968,201.2238,200.6043,201.2238,14829.0
2020-12-08 10:45:00,217.63,217.67,216.88,217.06,10115.0,201.2146,201.2515,200.5211,200.6876,10115.0
2020-12-08 10:50:00,217.32,217.39,216.71,216.84,5969.0,200.9279,200.9927,200.364,200.4841,5969.0
2020-12-08 10:55:00,216.83,217.21,216.75,217.21,9276.0,200.4749,200.8262,200.4009,200.8262,9276.0
2020-12-08 11:00:00,217.21,217.62,216.98,217.41,8623.0,200.8262,201.2053,200.6136,201.0112,8623.0
2020-12-08 11:05:00,217.29,217.36,216.87,217.08,10883.0,200.9002,200.9649,200.5119,200.706,10883.0
2020-12-08 11:10:00,217.05,217.37,216.82,216.82,6406.0,200.6783,200.9742,200.4657,200.4657,6406.0
2020-12-08 11:15:00,216.75,217.37,216.75,217.3,8665.0,200.4009,200.9742,200.4009,200.9095,8665.0
2020-12-08 11:20:00,217.3,217.45,216.63,216.78,7280.0,200.9095,201.0481,200.29,200.4287,7280.0
2020-12-08 11:25:00,216.85,217.13,216.81,216.99,6572.0,200.4934,200.7523,200.4564,200.6228,6572.0
2020-12-08 11:30:00,216.98,217.33,216.74,217.21,6700.0,200.6136,200.9372,200.3917,200.8262,6700.0
2020-12-08 11:35:00,217.18,217.22,216.71,217.22,11820.0,200.7985,200.8355,200.364,200.8355,11820.0
2020-12-08 11:40:00,217.22,217.4,217.04,217.4,4342.0,200.8355,201.0019,200.6691,201.0019,4342.0
2020-12-08 11:45:00,217.55,217.72,217.41,217.56,4145.0,201.1406,201.2978,201.0112,201.1498,4145.0
2020-12-08 11:50:00,217.62,217.68,217.15,217.4,6552.0,201.2053,201.2608,200.7708,201.0019,6552.0
2020-12-08 11:55:00,217.48,217.53,217.33,217.4,5315.0,201.0759,201.1221,200.9372,201.0019,5315.0
2020-12-08 12:00:00,217.36,217.36,217.15,217.28,4194.0,200.9649,200.9649,200.7708,200.891,4194.0
2020-12-08 12:05:00,217.06,217.37,217.06,217.31,6366.0,200.6876,200.9742,200.6876,200.9187,6366.0
2020-12-08 12:10:00,217.38,217.53,217.28,217.28,4841.0,200.9834,201.1221,200.891,200.891,4841.0
2020-12-08 12:15:00,217.37,217.42,217.08,217.24,7131.0,200.9742,201.0204,200.706,200.854,7131.0
2020-12-08 12:20:00,217.3,217.61,217.21,217.21,5200.0,200.9095,201.1961,200.8262,200.8262,5200.0
2020-12-08 12:25:00,217.37,218.0,217.37,217.8,5013.0,200.9742,201.5567,200.9742,201.3717,5013.0
2020-12-08 12:30:00,217.8,217.92,217.68,217.75,1569.0,201.3717,201.4827,201.2608,201.3255,1569.0
2020-12-08 12:35:00,217.87,218.26,217.87,217.98,4678.0,201.4365,201.797,201.4365,201.5382,4678.0
2020-12-08 12:40:00,218.01,218.54,218.01,218.54,4615.0,201.5659,202.0559,201.5659,202.0559,4615.0
2020-12-08 12:45:00,218.63,218.97,218.55,218.55,7228.0,202.1391,202.4535,202.0652,202.0652,7228.0
2020-12-08 12:50:00,218.53,218.92,218.53,218.79,3010.0,202.0467,202.4073,202.0467,202.2871,3010.0
2020-12-08 12:55:00,218.79,218.92,218.51,218.81,9196.0,202.2871,202.4073,202.0282,202.3056,9196.0
2020-12-08 13:00:00,218.74,218.91,218.65,218.76,4233.0,202.2408,202.398,202.1576,202.2593,4233.0
2020-12-08 13:05:00,218.71,218.71,218.53,218.6,2300.0,202.2131,202.2131,202.0467,202.1114,2300.0
2020-12-08 13:10:00,218.42,218.57,218.32,218.57,6034.0,201.945,202.0837,201.8525,202.0837,6034.0
2020-12-08 13:15:00,218.43,218.53,218.23,218.52,4218.0,201.9542,202.0467,201.7693,202.0374,4218.0
2020-12-08 13:20:00,218.44,218.79,218.44,218.77,9037.0,201.9635,202.2871,201.9635,202.2686,9037.0
2020-12-08 13:25:00,218.81,219.22,218.76,219.06,15112.0,202.3056,202.6846,202.2593,202.5367,15112.0
2020-12-08 13:30:00,219.0,219.22,218.98,219.1,5415.0,202.4812,202.6846,202.4627,202.5737,5415.0
2020-12-08 13:35:00,219.12,219.22,218.89,219.12,9239.0,202.5922,202.6846,202.3795,202.5922,9239.0
2020-12-08 13:40:00,219.05,219.26,218.88,218.89,9484.0,202.5275,202.7216,202.3703,202.3795,9484.0
2020-12-08 13:45:00,218.8,218.99,218.79,218.85,1367.0,202.2963,202.472,202.2871,202.3425,1367.0
2020-12-08 13:50:00,218.86,219.01,218.63,218.64,5383.0,202.3518,202.4905,202.1391,202.1484,5383.0
2020-12-08 13:55:00,218.67,218.83,218.62,218.77,5502.0,202.1761,202.324,202.1299,202.2686,5502.0
2020-12-08 14:00:00,218.52,218.9,218.52,218.76,3291.0,202.0374,202.3888,202.0374,202.2593,3291.0
2020-12-08 14:05:00,218.84,218.97,218.65,218.96,3242.0,202.3333,202.4535,202.1576,202.4442,3242.0
2020-12-08 14:10:00,218.96,219.22,218.89,219.22,3637.0,202.4442,202.6846,202.3795,202.6846,3637.0
2020-12-08 14:15:00,219.3,219.3,219.11,219.13,2602.0,202.7586,202.7586,202.5829,202.6014,2602.0
2020-12-08 14:20:00,219.15,219.34,219.07,219.07,4271.0,202.6199,202.7956,202.5459,202.5459,4271.0
2020-12-08 14:25:00,219.3,219.41,219.3,219.31,2283.0,202.7586,202.8603,202.7586,202.7678,2283.0
2020-12-08 14:30:00,219.31,219.56,219.31,219.56,22658.0,202.7678,202.999,202.7678,202.999,22658.0
2020-12-08 14:35:00,219.56,219.65,219.56,219.6,2927.0,202.999,203.0822,202.999,203.036,2927.0
2020-12-08 14:40:00,219.65,219.79,219.63,219.63,14084.0,203.0822,203.2116,203.0637,203.0637,14084.0
2020-12-08 14:45:00,219.57,219.58,219.05,219.19,3493.0,203.0082,203.0175,202.5275,202.6569,3493.0
2020-12-08 14:50:00,219.1,219.1,218.72,218.9,2882.0,202.5737,202.5737,202.2223,202.3888,2882.0
2020-12-08 14:55:00,218.91,218.98,218.77,218.84,4899.0,202.398,202.4627,202.2686,202.3333,4899.0
2020-12-08 15:00:00,218.89,219.1,218.89,219.1,6478.0,202.3795,202.5737,202.3795,202.5737,6478.0
2020-12-08 15:05:00,219.11,219.14,218.84,218.91,3508.0,202.5829,202.6107,202.3333,202.398,3508.0
2020-12-08 15:10:00,218.98,218.98,218.59,218.72,7322.0,202.4627,202.4627,202.1021,202.2223,7322.0
2020-12-08 15:15:00,218.72,218.89,218.53,218.89,4539.0,202.2223,202.3795,202.0467,202.3795,4539.0
2020-12-08 15:20:00,218.89,218.97,218.8,218.97,2846.0,202.3795,202.4535,202.2963,202.4535,2846.0
2020-12-08 15:25:00,218.98,219.04,218.8,219.04,9292.0,202.4627,202.5182,202.2963,202.5182,9292.0
2020-12-08 15:30:00,219.0,219.26,218.99,219.21,4252.0,202.4812,202.7216,202.472,202.6754,4252.0
2020-12-08 15:35:00,219.2,219.2,218.73,218.86,9184.0,202.6661,202.6661,202.2316,202.3518,9184.0
2020-12-08 15:40:00,218.88,219.04,218.77,218.93,6875.0,202.3703,202.5182,202.2686,202.4165,6875.0
2020-12-08 15:45:00,218.85,218.93,218.52,218.52,8826.0,202.3425,202.4165,202.0374,202.0374,8826.0
2020-12-08 15:50:00,218.31,218.84,218.27,218.82,15790.0,201.8433,202.3333,201.8063,202.3148,15790.0
2020-12-08 15:55:00,218.65,219.06,218.62,218.67,38144.0,202.1576,202.5367,202.1299,202.1761,38144.0
2020-12-09 09:30:00,218.8,219.72,218.42,219.61,23902.0,202.2963,203.1469,201.945,203.0452,23902.0
2020-12-09 09:35:00,219.59,220.38,219.34,219.93,22367.0,203.0267,203.7571,202.7956,203.3411,22367.0
2020-12-09 09:40:00,219.65,219.65,218.37,218.99,5587.0,203.0822,203.0822,201.8987,202.472,5587.0
2020-12-09 09:45:00,218.98,219.16,218.42,218.42,4702.0,202.4627,202.6292,201.945,201.945,4702.0
2020-12-09 09:50:00,218.25,218.73,218.04,218.28,4874.0,201.7878,202.2316,201.5936,201.8155,4874.0
2020-12-09 09:55:00,218.31,218.53,217.99,218.19,8568.0,201.8433,202.0467,201.5474,201.7323,8568.0
2020-12-09 10:00:00,218.23,218.46,217.58,217.89,9040.0,201.7693,201.982,201.1683,201.4549,9040.0
2020-12-09 10:05:00,218.11,218.26,217.49,218.25,10531.0,201.6584,201.797,201.0851,201.7878,10531.0
2020-12-09 10:10:00,218.18,218.39,217.54,217.77,7213.0,201.7231,201.9172,201.1313,201.344,7213.0
2020-12-09 10:15:00,217.77,218.5,217.68,217.84,6877.0,201.344,202.0189,201.2608,201.4087,6877.0
2020-12-09 10:20:00,217.82,217.94,217.57,217.71,8255.0,201.3902,201.5012,201.1591,201.2885,8255.0
2020-12-09 10:25:00,217.74,217.76,217.34,217.47,4700.0,201.3163,201.3348,200.9464,201.0666,4700.0
2020-12-09 10:30:00,217.51,217.57,217.0,217.04,6133.0,201.1036,201.1591,200.6321,200.6691,6133.0
2020-12-09 10:35:00,217.04,217.04,216.47,216.47,2462.0,200.6691,200.6691,200.1421,200.1421,2462.0
2020-12-09 10:40:00,216.5,216.98,216.45,216.81,14053.0,200.1698,200.6136,200.1236,200.4564,14053.0
2020-12-09 10:45:00,216.88,217.22,216.88,217.07,5537.0,200.5211,200.8355,200.5211,200.6968,5537.0
2020-12-09 10:50:00,217.09,217.26,217.0,217.0,3900.0,200.7153,200.8725,200.6321,200.6321,3900.0
2020-12-09 10:55:00,217.0,217.05,216.75,217.0,7356.0,200.6321,200.6783,200.4009,200.6321,7356.0
2020-12-09 11:00:00,217.06,217.13,216.91,217.09,9331.0,200.6876,200.7523,200.5489,200.7153,9331.0
2020-12-09 11:05:00,217.16,217.18,216.63,217.1,7698.0,200.78,200.7985,200.29,200.7245,7698.0
2020-12-09 11:10:00,217.35,217.41,217.18,217.18,3300.0,200.9557,201.0112,200.7985,200.7985,3300.0
2020-12-09 11:15:00,217.18,217.18,216.97,217.15,5244.0,200.7985,200.7985,200.6043,200.7708,5244.0
2020-12-09 11:20:00,217.15,217.43,217.1,217.43,7077.0,200.7708,201.0296,200.7245,201.0296,7077.0
2020-12-09 11:25:00,217.37,217.41,217.08,217.14,4400.0,200.9742,201.0112,200.706,200.7615,4400.0
2020-12-09 11:30:00,217.19,217.45,217.13,217.41,6464.0,200.8077,201.0481,200.7523,201.0112,6464.0
2020-12-09 11:35:00,217.36,217.73,217.2,217.64,4284.0,200.9649,201.307,200.817,201.2238,4284.0
2020-12-09 11:40:00,217.63,217.69,217.15,217.31,4473.0,201.2146,201.27,200.7708,200.9187,4473.0
2020-12-09 11:45:00,217.22,217.3,217.16,217.29,2000.0,200.8355,200.9095,200.78,200.9002,2000.0
2020-12-09 11:50:00,217.15,217.25,217.05,217.15,4235.0,200.7708,200.8632,200.6783,200.7708,4235.0
2020-12-09 11:55:00,217.17,217.27,217.12,217.15,6451.0,200.7893,200.8817,200.743,200.7708,6451.0
2020-12-09 12:00:00,217.09,217.13,216.94,216.94,4110.0,200.7153,200.7523,200.5766,200.5766,4110.0
2020-12-09 12:05:00,217.02,217.16,216.99,217.16,7081.0,200.6506,200.78,200.6228,200.78,7081.0
2020-12-09 12:10:00,217.11,217.27,216.86,216.86,5164.0,200.7338,200.8817,200.5026,200.5026,5164.0
2020-12-09 12:15:00,216.88,216.93,216.69,216.89,2315.0,200.5211,200.5674,200.3455,200.5304,2315.0
2020-12-09 12:20:00,216.92,216.92,216.69,216.92,4311.0,200.5581,200.5581,200.3455,200.5581,4311.0
2020-12-09 12:25:00,217.01,217.17,216.75,216.83,4571.0,200.6413,200.7893,200.4009,200.4749,4571.0
2020-12-09 12:30:00,216.86,216.86,216.65,216.83,2859.0,200.5026,200.5026,200.3085,200.4749,2859.0
2020-12-09 12:35:00,216.75,216.75,216.35,216.35,4725.0,200.4009,200.4009,200.0311,200.0311,4725.0
2020-12-09 12:40:00,216.34,216.39,216.24,216.32,3768.0,200.0219,200.0681,199.9294,200.0034,3768.0
2020-12-09 12:45:00,216.29,216.32,215.8,216.03,11574.0,199.9756,200.0034,199.5226,199.7352,11574.0
2020-12-09 12:50:00,216.14,216.18,215.77,216.09,5004.0,199.8369,199.8739,199.4949,199.7907,5004.0
2020-12-09 12:55:00,216.16,216.37,216.05,216.22,13367.0,199.8554,200.0496,199.7537,199.9109,13367.0
2020-12-09 13:00:00,216.22,216.26,215.51,215.51,9921.0,199.9109,199.9479,199.2545,199.2545,9921.0
2020-12-09 13:05:00,215.5,215.9,215.5,215.86,3906.0,199.2452,199.615,199.2452,199.5781,3906.0
2020-12-09 13:10:00,215.85,215.94,215.75,215.8,7852.0,199.5688,199.652,199.4764,199.5226,7852.0
2020-12-09 13:15:00,215.87,216.02,215.77,215.85,6169.0,199.5873,199.726,199.4949,199.5688,6169.0
2020-12-09 13:20:00,215.96,215.97,215.78,215.85,7126.0,199.6705,199.6798,199.5041,199.5688,7126.0
2020-12-09 13:25:00,215.81,215.98,215.79,215.97,7719.0,199.5318,199.689,199.5133,199.6798,7719.0
2020-12-09 13:30:00,216.01,216.03,215.83,215.9,8515.0,199.7168,199.7352,199.5503,199.615,8515.0
2020-12-09 13:35:00,215.91,215.96,215.67,215.89,7602.0,199.6243,199.6705,199.4024,199.6058,7602.0
2020-12-09 13:40:00,215.98,216.48,215.98,216.37,9005.0,199.689,200.1513,199.689,200.0496,9005.0
2020-12-09 13:45:00,216.28,216.78,216.27,216.73,7619.0,199.9664,200.4287,199.9571,200.3824,7619.0
2020-12-09 13:50:00,216.76,216.83,216.48,216.53,4250.0,200.4102,200.4749,200.1513,200.1975,4250.0
2020-12-09 13:55:00,216.52,216.54,216.31,216.45,7057.0,200.1883,200.2068,199.9941,200.1236,7057.0
2020-12-09 14:00:00,216.6,216.78,216.31,216.68,9170.0,200.2622,200.4287,199.9941,200.3362,9170.0
2020-12-09 14:05:00,216.7,216.74,216.58,216.7,3130.0,200.3547,200.3917,200.2438,200.3547,3130.0
2020-12-09 14:10:00,216.66,216.79,216.61,216.74,5083.0,200.3177,200.4379,200.2715,200.3917,5083.0
2020-12-09 14:15:00,216.67,216.97,216.6,216.97,5645.0,200.327,200.6043,200.2622,200.6043,5645.0
2020-12-09 14:20:00,216.88,217.3,216.86,217.3,3983.0,200.5211,200.9095,200.5026,200.9095,3983.0
2020-12-09 14:25:00,217.31,217.4,217.19,217.22,3978.0,200.9187,201.0019,200.8077,200.8355,3978.0
2020-12-09 14:30:00,217.0,217.21,216.95,216.99,3788.0,200.6321,200.8262,200.5858,200.6228,3788.0
2020-12-09 14:35:00,217.08,217.1,216.68,216.68,5424.0,200.706,200.7245,200.3362,200.3362,5424.0
2020-12-09 14:40:00,216.72,216.79,216.44,216.53,2700.0,200.3732,200.4379,200.1143,200.1975,2700.0
2020-12-09 14:45:00,216.39,216.75,216.39,216.49,2516.0,200.0681,200.4009,200.0681,200.1605,2516.0
2020-12-09 14:50:00,216.41,216.48,216.11,216.41,4200.0,200.0866,200.1513,199.8092,200.0866,4200.0
2020-12-09 14:55:00,216.44,216.47,216.11,216.11,712.0,200.1143,200.1421,199.8092,199.8092,712.0
2020-12-09 15:00:00,216.24,216.37,216.14,216.23,4419.0,199.9294,200.0496,199.8369,199.9202,4419.0
2020-12-09 15:05:00,216.24,216.62,216.19,216.56,4104.0,199.9294,200.2807,199.8832,200.2253,4104.0
2020-12-09 15:10:00,216.65,216.74,216.39,216.39,4218.0,200.3085,200.3917,200.0681,200.0681,4218.0
2020-12-09 15:15:00,216.43,216.53,216.18,216.43,3823.0,200.1051,200.1975,199.8739,200.1051,3823.0
2020-12-09 15:20:00,216.5,216.5,216.27,216.27,2201.0,200.1698,200.1698,199.9571,199.9571,2201.0
2020-12-09 15:25:00,216.35,216.35,215.9,216.05,13003.0,200.0311,200.0311,199.615,199.7537,13003.0
2020-12-09 15:30:00,216.05,216.27,216.05,216.2,19514.0,199.7537,199.9571,199.7537,199.8924,19514.0
2020-12-09 15:35:00,216.2,216.4,216.11,216.3,27840.0,199.8924,200.0773,199.8092,199.9849,27840.0
2020-12-09 15:40:00,216.3,216.68,216.3,216.59,23989.0,199.9849,200.3362,199.9849,200.253,23989.0
2020-12-09 15:45:00,216.68,217.18,216.66,216.84,13968.0,200.3362,200.7985,200.3177,200.4841,13968.0
2020-12-09 15:50:00,216.89,217.08,216.78,216.95,14997.0,200.5304,200.706,200.4287,200.5858,14997.0
2020-12-09 15:55:00,216.83,217.53,216.81,216.81,57587.0,200.4749,201.1221,200.4564,200.4564,57587.0
2020-12-10 09:30:00,214.62,216.94,214.39,214.39,21980.0,198.4316,200.5766,198.2189,198.2189,21980.0
2020-12-10 09:35:00,214.2,214.95,213.51,214.93,6591.0,198.0433,198.7367,197.4053,198.7182,6591.0
2020-12-10 09:40:00,215.05,216.75,214.87,214.87,5688.0,198.8292,200.4009,198.6627,198.6627,5688.0
2020-12-10 09:45:00,214.91,216.94,214.89,216.39,12200.0,198.6997,200.5766,198.6812,200.0681,12200.0
2020-12-10 09:50:00,216.1,216.87,216.09,216.51,13992.0,199.8,200.5119,199.7907,200.179,13992.0
2020-12-10 09:55:00,216.6,217.16,216.15,217.16,8201.0,200.2622,200.78,199.8462,200.78,8201.0
2020-12-10 10:00:00,217.12,217.52,215.84,216.14,17322.0,200.743,201.1129,199.5596,199.8369,17322.0
2020-12-10 10:05:00,216.18,216.6,215.61,216.23,8573.0,199.8739,200.2622,199.3469,199.9202,8573.0
2020-12-10 10:10:00,216.09,216.73,216.09,216.35,11650.0,199.7907,200.3824,199.7907,200.0311,11650.0
2020-12-10 10:15:00,216.2,216.44,216.02,216.41,9082.0,199.8924,200.1143,199.726,200.0866,9082.0
2020-12-10 10:20:00,216.32,216.49,216.18,216.39,7620.0,200.0034,200.1605,199.8739,200.0681,7620.0
2020-12-10 10:25:00,216.32,216.44,215.94,216.12,8395.0,200.0034,200.1143,199.652,199.8185,8395.0
2020-12-10 10:30:00,216.16,216.17,215.35,215.71,7068.0,199.8554,199.8647,199.1065,199.4394,7068.0
2020-12-10 10:35:00,215.7,216.56,215.7,216.5,7199.0,199.4301,200.2253,199.4301,200.1698,7199.0
2020-12-10 10:40:00,216.5,216.6,216.39,216.47,8700.0,200.1698,200.2622,200.0681,200.1421,8700.0
2020-12-10 10:45:00,216.56,216.69,216.42,216.56,10096.0,200.2253,200.3455,200.0958,200.2253,10096.0
2020-12-10 10:50:00,216.68,217.01,216.45,216.56,23243.0,200.3362,200.6413,200.1236,200.2253,23243.0
2020-12-10 10:55:00,216.5,216.73,216.46,216.55,6916.0,200.1698,200.3824,200.1328,200.216,6916.0
2020-12-10 11:00:00,216.64,217.12,216.17,216.27,9500.0,200.2992,200.743,199.8647,199.9571,9500.0
2020-12-10 11:05:00,216.43,216.98,216.27,216.64,16840.0,200.1051,200.6136,199.9571,200.2992,16840.0
2020-12-10 11:10:00,216.65,216.65,216.15,216.63,13233.0,200.3085,200.3085,199.8462,200.29,13233.0
2020-12-10 11:15:00,216.63,216.68,216.04,216.11,18289.0,200.29,200.3362,199.7445,199.8092,18289.0
2020-12-10 11:20:00,216.28,216.8,216.14,216.77,7718.0,199.9664,200.4472,199.8369,200.4194,7718.0
2020-12-10 11:25:00,216.73,216.83,216.56,216.66,6021.0,200.3824,200.4749,200.2253,200.3177,6021.0
2020-12-10 11:30:00,216.62,216.66,215.97,216.04,7014.0,200.2807,200.3177,199.6798,199.7445,7014.0
2020-12-10 11:35:00,216.04,216.08,215.66,215.97,6880.0,199.7445,199.7815,199.3932,199.6798,6880.0
2020-12-10 11:40:00,215.88,216.02,215.83,215.83,2742.0,199.5966,199.726,199.5503,199.5503,2742.0
2020-12-10 11:45:00,215.66,215.74,215.08,215.34,9725.0,199.3932,199.4671,198.8569,199.0973,9725.0
2020-12-10 11:50:00,215.39,215.45,214.6,214.72,5896.0,199.1435,199.199,198.4131,198.5241,5896.0
2020-12-10 11:55:00,214.62,215.03,214.62,214.96,4698.0,198.4316,198.8107,198.4316,198.746,4698.0
2020-12-10 12:00:00,214.66,214.86,214.58,214.86,9559.0,198.4686,198.6535,198.3946,198.6535,9559.0
2020-12-10 12:05:00,214.86,214.9,214.62,214.86,5761.0,198.6535,198.6905,198.4316,198.6535,5761.0
2020-12-10 12:10:00,214.93,215.01,214.83,214.92,9695.0,198.7182,198.7922,198.6258,198.709,9695.0
2020-12-10 12:15:00,214.92,215.28,214.82,214.99,16581.0,198.709,199.0418,198.6165,198.7737,16581.0
2020-12-10 12:20:00,214.93,214.98,214.67,214.67,5773.0,198.7182,198.7644,198.4778,198.4778,5773.0
2020-12-10 12:25:00,214.87,214.9,214.63,214.84,3675.0,198.6627,198.6905,198.4408,198.635,3675.0
2020-12-10 12:30:00,214.84,215.08,214.76,214.89,4280.0,198.635,198.8569,198.561,198.6812,4280.0
2020-12-10 12:35:00,215.01,215.22,214.68,214.68,3195.0,198.7922,198.9863,198.4871,198.4871,3195.0
2020-12-10 12:40:00,214.87,214.95,214.77,214.77,5030.0,198.6627,198.7367,198.5703,198.5703,5030.0
2020-12-10 12:45:00,214.78,214.91,214.66,214.71,1328.0,198.5795,198.6997,198.4686,198.5148,1328.0
2020-12-10 12:50:00,214.57,214.57,214.27,214.38,3550.0,198.3854,198.3854,198.108,198.2097,3550.0
2020-12-10 12:55:00,214.44,214.77,214.35,214.77,4607.0,198.2652,198.5703,198.182,198.5703,4607.0
2020-12-10 13:00:00,214.69,214.82,214.54,214.82,2587.0,198.4963,198.6165,198.3576,198.6165,2587.0
2020-12-10 13:05:00,214.69,214.89,214.63,214.69,4064.0,198.4963,198.6812,198.4408,198.4963,4064.0
2020-12-10 13:10:00,214.68,214.87,214.52,214.62,5909.0,198.4871,198.6627,198.3391,198.4316,5909.0
2020-12-10 13:15:00,214.69,214.69,214.46,214.66,4449.0,198.4963,198.4963,198.2837,198.4686,4449.0
2020-12-10 13:20:00,214.62,214.67,214.23,214.23,3267.0,198.4316,198.4778,198.071,198.071,3267.0
2020-12-10 13:25:00,214.14,214.38,213.84,213.84,11877.0,197.9878,198.2097,197.7104,197.7104,11877.0
2020-12-10 13:30:00,213.74,213.74,213.45,213.57,6740.0,197.618,197.618,197.3498,197.4608,6740.0
2020-12-10 13:35:00,213.51,213.62,213.3,213.51,8813.0,197.4053,197.507,197.2112,197.4053,8813.0
2020-12-10 13:40:00,213.41,213.42,213.13,213.13,7180.0,197.3129,197.3221,197.054,197.054,7180.0
2020-12-10 13:45:00,213.08,213.38,213.05,213.27,8520.0,197.0078,197.2851,196.98,197.1834,8520.0
2020-12-10 13:50:00,213.28,213.34,212.9,213.02,11733.0,197.1927,197.2481,196.8413,196.9523,11733.0
2020-12-10 13:55:00,212.89,213.3,212.87,213.29,3883.0,196.8321,197.2112,196.8136,197.2019,3883.0
2020-12-10 14:00:00,213.33,213.5,213.0,213.35,5412.0,197.2389,197.3961,196.9338,197.2574,5412.0
2020-12-10 14:05:00,213.3,213.38,213.11,213.17,5018.0,197.2112,197.2851,197.0355,197.091,5018.0
2020-12-10 14:10:00,213.19,213.2,212.83,212.83,5553.0,197.1095,197.1187,196.7766,196.7766,5553.0
2020-12-10 14:15:00,212.84,213.01,212.58,213.01,7609.0,196.7859,196.943,196.5455,196.943,7609.0
2020-12-10 14:20:00,213.0,213.05,212.51,212.61,5610.0,196.9338,196.98,196.4808,196.5732,5610.0
2020-12-10 14:25:00,213.0,213.0,212.58,212.61,3195.0,196.9338,196.9338,196.5455,196.5732,3195.0
2020-12-10 14:30:00,212.7,212.91,212.54,212.75,5316.0,196.6564,196.8506,196.5085,196.7026,5316.0
2020-12-10 14:35:00,212.66,212.96,212.65,212.9,3904.0,196.6194,196.8968,196.6102,196.8413,3904.0
2020-12-10 14:40:00,212.9,212.91,212.52,212.69,9529.0,196.8413,196.8506,196.49,196.6472,9529.0
2020-12-10 14:45:00,212.69,212.83,212.51,212.61,10804.0,196.6472,196.7766,196.4808,196.5732,10804.0
2020-12-10 14:50:00,212.45,212.53,212.27,212.27,18269.0,196.4253,196.4992,196.2589,196.2589,18269.0
2020-12-10 14:55:00,212.28,212.32,211.63,211.63,15771.0,196.2681,196.3051,195.6671,195.6671,15771.0
2020-12-10 15:00:00,211.69,212.19,211.28,212.1,42523.0,195.7226,196.1849,195.3435,196.1017,42523.0
2020-12-10 15:05:00,212.22,212.28,211.75,212.12,9514.0,196.2126,196.2681,195.7781,196.1202,9514.0
2020-12-10 15:10:00,212.25,212.67,211.95,212.6,8742.0,196.2404,196.6287,195.963,196.564,8742.0
2020-12-10 15:15:00,212.73,213.12,212.64,213.01,12662.0,196.6842,197.0447,196.6009,196.943,12662.0
2020-12-10 15:20:00,212.98,213.18,212.8,212.94,9603.0,196.9153,197.1002,196.7489,196.8783,9603.0
2020-12-10 15:25:00,213.04,213.04,212.86,213.03,5971.0,196.9708,196.9708,196.8044,196.9615,5971.0
2020-12-10 15:30:00,213.04,213.21,212.92,213.2,14756.0,196.9708,197.128,196.8598,197.1187,14756.0
2020-12-10 15:35:00,213.27,213.27,212.94,213.01,12271.0,197.1834,197.1834,196.8783,196.943,12271.0
2020-12-10 15:40:00,213.01,213.19,212.91,212.93,16432.0,196.943,197.1095,196.8506,196.8691,16432.0
2020-12-10 15:45:00,212.96,213.42,212.85,213.25,26095.0,196.8968,197.3221,196.7951,197.1649,26095.0
2020-12-10 15:50:00,213.14,213.19,212.62,213.09,40105.0,197.0632,197.1095,196.5825,197.017,40105.0
2020-12-10 15:55:00,213.04,213.33,212.57,212.79,75386.0,196.9708,197.2389,196.5362,196.7396,75386.0
2020-12-11 09:30:00,211.7,212.59,211.26,211.87,32547.0,195.7318,196.5547,195.325,195.889,32547.0
2020-12-11 09:35:00,211.62,212.0,211.29,211.95,9698.0,195.6579,196.0092,195.3528,195.963,9698.0
2020-12-11 09:40:00,211.92,212.26,211.52,211.9,16996.0,195.9353,196.2496,195.5654,195.9168,16996.0
2020-12-11 09:45:00,211.74,211.82,211.18,211.53,10074.0,195.7688,195.8428,195.2511,195.5747,10074.0
2020-12-11 09:50:00,211.23,211.79,211.22,211.59,5209.0,195.2973,195.8151,195.2881,195.6301,5209.0
2020-12-11 09:55:00,211.41,211.53,210.37,210.57,12247.0,195.4637,195.5747,194.5022,194.6871,12247.0
2020-12-11 10:00:00,210.56,211.65,210.49,211.34,13321.0,194.6778,195.6856,194.6131,195.399,13321.0
2020-12-11 10:05:00,211.32,211.37,210.79,210.96,7118.0,195.3805,195.4267,194.8905,195.0477,7118.0
2020-12-11 10:10:00,211.01,211.08,210.39,211.08,8173.0,195.0939,195.1586,194.5207,195.1586,8173.0
2020-12-11 10:15:00,211.08,211.77,211.08,211.64,6010.0,195.1586,195.7966,195.1586,195.6764,6010.0
2020-12-11 10:20:00,211.54,211.6,211.0,211.05,9768.0,195.5839,195.6394,195.0846,195.1309,9768.0
2020-12-11 10:25:00,210.98,211.27,210.9,211.12,5616.0,195.0662,195.3343,194.9922,195.1956,5616.0
2020-12-11 10:30:00,211.22,211.42,211.2,211.21,2986.0,195.2881,195.473,195.2696,195.2788,2986.0
2020-12-11 10:35:00,211.23,211.23,210.91,211.11,5365.0,195.2973,195.2973,195.0014,195.1864,5365.0
2020-12-11 10:40:00,211.22,211.67,211.12,211.55,8513.0,195.2881,195.7041,195.1956,195.5932,8513.0
2020-12-11 10:45:00,211.55,211.55,211.25,211.27,5348.0,195.5932,195.5932,195.3158,195.3343,5348.0
2020-12-11 10:50:00,211.02,211.03,210.87,210.91,3306.0,195.1031,195.1124,194.9645,195.0014,3306.0
2020-12-11 10:55:00,211.0,211.1,210.79,211.06,8514.0,195.0846,195.1771,194.8905,195.1401,8514.0
2020-12-11 11:00:00,211.07,211.45,211.07,211.32,6166.0,195.1494,195.5007,195.1494,195.3805,6166.0
2020-12-11 11:05:00,211.21,211.24,210.84,210.84,5872.0,195.2788,195.3065,194.9367,194.9367,5872.0
2020-12-11 11:10:00,210.88,211.0,210.53,210.54,4505.0,194.9737,195.0846,194.6501,194.6593,4505.0
2020-12-11 11:15:00,210.56,210.62,210.3,210.3,2999.0,194.6778,194.7333,194.4374,194.4374,2999.0
2020-12-11 11:20:00,210.34,210.35,210.09,210.15,5442.0,194.4744,194.4837,194.2433,194.2988,5442.0
2020-12-11 11:25:00,210.17,210.27,209.83,209.92,4221.0,194.3173,194.4097,194.0029,194.0861,4221.0
2020-12-11 11:30:00,210.01,210.01,209.61,209.84,5109.0,194.1693,194.1693,193.7995,194.0121,5109.0
2020-12-11 11:35:00,209.69,209.8,209.44,209.53,4123.0,193.8735,193.9752,193.6423,193.7255,4123.0
2020-12-11 11:40:00,209.57,209.75,209.55,209.58,4353.0,193.7625,193.9289,193.744,193.7718,4353.0
2020-12-11 11:45:00,209.58,209.58,209.2,209.55,4123.0,193.7718,193.7718,193.4204,193.744,4123.0
2020-12-11 11:50:00,209.6,210.02,209.5,209.59,7596.0,193.7902,194.1786,193.6978,193.781,7596.0
2020-12-11 11:55:00,209.7,209.76,209.29,209.43,8741.0,193.8827,193.9382,193.5036,193.6331,8741.0
2020-12-11 12:00:00,209.43,209.43,209.12,209.22,12555.0,193.6331,193.6331,193.3465,193.4389,12555.0
2020-12-11 12:05:00,209.26,209.27,208.96,208.97,11680.0,193.4759,193.4851,193.1985,193.2078,11680.0
2020-12-11 12:10:00,208.89,208.9,208.36,208.36,7911.0,193.1338,193.143,192.6438,192.6438,7911.0
2020-12-11 12:15:00,208.27,208.9,208.26,208.66,11080.0,192.5606,193.143,192.5513,192.9211,11080.0
2020-12-11 12:20:00,208.39,208.72,208.39,208.72,1828.0,192.6715,192.9766,192.6715,192.9766,1828.0
2020-12-11 12:25:00,208.81,209.05,208.8,208.98,3700.0,193.0598,193.2817,193.0506,193.217,3700.0
2020-12-11 12:30:00,208.98,209.01,208.67,208.82,6260.0,193.217,193.2447,192.9304,193.0691,6260.0
2020-12-11 12:35:00,208.82,208.82,208.3,208.41,4775.0,193.0691,193.0691,192.5883,192.69,4775.0
2020-12-11 12:40:00,208.4,208.61,208.29,208.46,11024.0,192.6808,192.8749,192.5791,192.7362,11024.0
2020-12-11 12:45:00,208.54,208.89,208.39,208.89,8593.0,192.8102,193.1338,192.6715,193.1338,8593.0
2020-12-11 12:50:00,208.89,209.33,208.89,209.32,7888.0,193.1338,193.5406,193.1338,193.5314,7888.0
2020-12-11 12:55:00,209.23,209.36,209.11,209.29,5224.0,193.4482,193.5684,193.3372,193.5036,5224.0
2020-12-11 13:00:00,209.36,209.59,209.33,209.59,4606.0,193.5684,193.781,193.5406,193.781,4606.0
2020-12-11 13:05:00,209.59,209.65,209.49,209.62,3003.0,193.781,193.8365,193.6885,193.8087,3003.0
2020-12-11 13:10:00,209.62,209.77,209.58,209.67,1769.0,193.8087,193.9474,193.7718,193.855,1769.0
2020-12-11 13:15:00,209.7,209.77,209.57,209.67,2590.0,193.8827,193.9474,193.7625,193.855,2590.0
2020-12-11 13:20:00,209.66,209.66,209.32,209.52,5420.0,193.8457,193.8457,193.5314,193.7163,5420.0
2020-12-11 13:25:00,209.46,209.87,209.43,209.87,9343.0,193.6608,194.0399,193.6331,194.0399,9343.0
2020-12-11 13:30:00,209.99,210.41,209.97,210.35,5567.0,194.1508,194.5392,194.1323,194.4837,5567.0
2020-12-11 13:35:00,210.45,210.55,210.37,210.55,4690.0,194.5761,194.6686,194.5022,194.6686,4690.0
2020-12-11 13:40:00,210.49,210.7,210.4,210.59,4670.0,194.6131,194.8073,194.5299,194.7056,4670.0
2020-12-11 13:45:00,210.63,210.74,210.49,210.52,2537.0,194.7426,194.8443,194.6131,194.6409,2537.0
2020-12-11 13:50:00,210.52,210.84,210.46,210.83,3769.0,194.6409,194.9367,194.5854,194.9275,3769.0
2020-12-11 13:55:00,210.87,210.89,210.57,210.59,2973.0,194.9645,194.9829,194.6871,194.7056,2973.0
2020-12-11 14:00:00,210.6,210.66,210.3,210.31,2619.0,194.7148,194.7703,194.4374,194.4467,2619.0
2020-12-11 14:05:00,210.33,210.56,210.22,210.25,3481.0,194.4652,194.6778,194.3635,194.3912,3481.0
2020-12-11 14:10:00,210.25,210.34,210.07,210.08,4293.0,194.3912,194.4744,194.2248,194.234,4293.0
2020-12-11 14:15:00,210.0,210.31,209.99,210.26,3542.0,194.1601,194.4467,194.1508,194.4005,3542.0
2020-12-11 14:20:00,210.22,210.4,210.01,210.4,3605.0,194.3635,194.5299,194.1693,194.5299,3605.0
2020-12-11 14:25:00,210.36,210.38,210.0,210.33,8592.0,194.4929,194.5114,194.1601,194.4652,8592.0
2020-12-11 14:30:00,210.39,210.53,210.27,210.43,6116.0,194.5207,194.6501,194.4097,194.5576,6116.0
2020-12-11 14:35:00,210.49,210.79,210.49,210.58,6644.0,194.6131,194.8905,194.6131,194.6963,6644.0
2020-12-11 14:40:00,210.68,210.95,210.68,210.94,3596.0,194.7888,195.0384,194.7888,195.0292,3596.0
2020-12-11 14:45:00,210.91,211.19,210.79,211.17,8978.0,195.0014,195.2603,194.8905,195.2418,8978.0
2020-12-11 14:50:00,211.12,211.12,210.57,210.67,6053.0,195.1956,195.1956,194.6871,194.7795,6053.0
2020-12-11 14:55:00,210.72,210.84,210.68,210.72,2896.0,194.8258,194.9367,194.7888,194.8258,2896.0
2020-12-11 15:00:00,210.72,210.72,210.37,210.39,4715.0,194.8258,194.8258,194.5022,194.5207,4715.0
2020-12-11 15:05:00,210.26,210.43,209.95,210.04,9472.0,194.4005,194.5576,194.1138,194.1971,9472.0
2020-12-11 15:10:00,210.03,210.36,209.98,210.36,6537.0,194.1878,194.4929,194.1416,194.4929,6537.0
2020-12-11 15:15:00,210.44,210.76,210.44,210.61,5795.0,194.5669,194.8628,194.5669,194.7241,5795.0
2020-12-11 15:20:00,210.59,210.62,210.25,210.3,8720.0,194.7056,194.7333,194.3912,194.4374,8720.0
2020-12-11 15:25:00,210.28,210.28,209.56,209.74,14050.0,194.419,194.419,193.7533,193.9197,14050.0
2020-12-11 15:30:00,209.77,209.97,209.64,209.95,17238.0,193.9474,194.1323,193.8272,194.1138,17238.0
2020-12-11 15:35:00,209.96,209.97,209.63,209.73,16140.0,194.1231,194.1323,193.818,193.9104,16140.0
2020-12-11 15:40:00,209.66,210.1,209.66,209.98,17127.0,193.8457,194.2525,193.8457,194.1416,17127.0
2020-12-11 15:45:00,209.97,210.36,209.97,210.06,23055.0,194.1323,194.4929,194.1323,194.2156,23055.0
2020-12-11 15:50:00,210.0,210.0,209.2,209.25,27926.0,194.1601,194.1601,193.4204,193.4666,27926.0
2020-12-11 15:55:00,209.4,209.64,209.08,209.28,93016.0,193.6053,193.8272,193.3095,193.4944,93016.0
2020-12-14 09:30:00,211.76,211.76,209.48,210.87,24602.0,195.7873,195.7873,193.6793,194.9645,24602.0
2020-12-14 09:35:00,211.5,211.5,210.25,211.13,13523.0,195.5469,195.5469,194.3912,195.2048,13523.0
2020-12-14 09:40:00,211.28,211.59,210.73,210.75,7121.0,195.3435,195.6301,194.835,194.8535,7121.0
2020-12-14 09:45:00,210.4,210.82,210.1,210.1,3685.0,194.5299,194.9182,194.2525,194.2525,3685.0
2020-12-14 09:50:00,210.09,210.39,209.75,209.75,11889.0,194.2433,194.5207,193.9289,193.9289,11889.0
2020-12-14 09:55:00,209.76,209.76,208.93,209.19,14759.0,193.9382,193.9382,193.1708,193.4112,14759.0
2020-12-14 10:00:00,209.18,210.24,209.18,209.95,10684.0,193.4019,194.382,193.4019,194.1138,10684.0
2020-12-14 10:05:00,209.73,209.92,209.49,209.6,8702.0,193.9104,194.0861,193.6885,193.7902,8702.0
2020-12-14 10:10:00,209.59,209.6,208.95,208.96,6547.0,193.781,193.7902,193.1893,193.1985,6547.0
2020-12-14 10:15:00,209.09,209.16,208.6,209.09,7795.0,193.3187,193.3834,192.8657,193.3187,7795.0
2020-12-14 10:20:00,208.99,208.99,208.38,208.59,13639.0,193.2263,193.2263,192.6623,192.8564,13639.0
2020-12-14 10:25:00,208.52,209.56,208.51,209.36,11440.0,192.7917,193.7533,192.7825,193.5684,11440.0
2020-12-14 10:30:00,209.29,209.3,209.02,209.02,8604.0,193.5036,193.5129,193.254,193.254,8604.0
2020-12-14 10:35:00,209.04,209.13,208.75,208.75,8604.0,193.2725,193.3557,193.0044,193.0044,8604.0
2020-12-14 10:40:00,208.81,209.06,208.57,208.57,9011.0,193.0598,193.291,192.8379,192.8379,9011.0
2020-12-14 10:45:00,208.63,208.63,208.04,208.38,24020.0,192.8934,192.8934,192.3479,192.6623,24020.0
2020-12-14 10:50:00,208.38,208.38,207.77,208.14,13065.0,192.6623,192.6623,192.0983,192.4404,13065.0
2020-12-14 10:55:00,208.19,208.36,207.59,207.59,11695.0,192.4866,192.6438,191.9319,191.9319,11695.0
2020-12-14 11:00:00,207.51,207.75,207.32,207.71,16321.0,191.8579,192.0798,191.6822,192.0428,16321.0
2020-12-14 11:05:00,207.65,208.21,207.37,207.37,12414.0,191.9873,192.5051,191.7285,191.7285,12414.0
2020-12-14 11:10:00,207.43,207.71,207.43,207.51,14208.0,191.7839,192.0428,191.7839,191.8579,14208.0
2020-12-14 11:15:00,207.56,207.71,207.05,207.05,11666.0,191.9041,192.0428,191.4326,191.4326,11666.0
2020-12-14 11:20:00,207.17,207.31,206.82,207.15,15832.0,191.5435,191.673,191.2199,191.525,15832.0
2020-12-14 11:25:00,207.03,207.35,206.96,207.06,9453.0,191.4141,191.71,191.3494,191.4418,9453.0
2020-12-14 11:30:00,207.02,207.04,206.1,206.48,12767.0,191.4049,191.4233,190.5542,190.9056,12767.0
2020-12-14 11:35:00,206.48,206.52,206.16,206.29,10886.0,190.9056,190.9426,190.6097,190.7299,10886.0
2020-12-14 11:40:00,206.23,206.44,206.09,206.3,9651.0,190.6744,190.8686,190.545,190.7392,9651.0
2020-12-14 11:45:00,206.29,206.78,206.29,206.41,12160.0,190.7299,191.183,190.7299,190.8409,12160.0
2020-12-14 11:50:00,206.49,206.71,206.18,206.67,15805.0,190.9148,191.1182,190.6282,191.0813,15805.0
2020-12-14 11:55:00,206.66,206.66,206.35,206.52,8100.0,191.072,191.072,190.7854,190.9426,8100.0
2020-12-14 12:00:00,206.53,206.59,206.34,206.38,10476.0,190.9518,191.0073,190.7761,190.8131,10476.0
2020-12-14 12:05:00,206.22,206.4,205.96,206.22,11891.0,190.6652,190.8316,190.4248,190.6652,11891.0
2020-12-14 12:10:00,206.22,206.23,205.74,206.03,9278.0,190.6652,190.6744,190.2214,190.4895,9278.0
2020-12-14 12:15:00,206.05,206.14,205.62,205.62,9579.0,190.508,190.5912,190.1105,190.1105,9579.0
2020-12-14 12:20:00,205.65,206.04,205.56,205.94,8478.0,190.1382,190.4988,190.055,190.4063,8478.0
2020-12-14 12:25:00,205.92,205.92,205.51,205.63,5391.0,190.3878,190.3878,190.0087,190.1197,5391.0
2020-12-14 12:30:00,205.74,206.18,205.65,206.12,4151.0,190.2214,190.6282,190.1382,190.5727,4151.0
2020-12-14 12:35:00,206.12,206.36,205.96,206.36,14870.0,190.5727,190.7946,190.4248,190.7946,14870.0
2020-12-14 12:40:00,206.46,206.65,206.32,206.33,4757.0,190.8871,191.0628,190.7577,190.7669,4757.0
2020-12-14 12:45:00,206.31,206.59,206.26,206.32,6665.0,190.7484,191.0073,190.7022,190.7577,6665.0
2020-12-14 12:50:00,206.31,206.8,206.31,206.75,6457.0,190.7484,191.2014,190.7484,191.1552,6457.0
2020-12-14 12:55:00,206.74,206.75,206.27,206.39,7343.0,191.146,191.1552,190.7114,190.8224,7343.0
2020-12-14 13:00:00,206.39,206.69,206.38,206.41,5538.0,190.8224,191.0997,190.8131,190.8409,5538.0
2020-12-14 13:05:00,206.46,206.51,205.92,205.92,8282.0,190.8871,190.9333,190.3878,190.3878,8282.0
2020-12-14 13:10:00,206.01,206.27,205.73,206.14,9896.0,190.471,190.7114,190.2122,190.5912,9896.0
2020-12-14 13:15:00,206.15,206.15,205.94,205.94,3891.0,190.6005,190.6005,190.4063,190.4063,3891.0
2020-12-14 13:20:00,205.88,206.06,205.82,205.83,7604.0,190.3508,190.5173,190.2954,190.3046,7604.0
2020-12-14 13:25:00,205.78,205.98,205.72,205.73,7046.0,190.2584,190.4433,190.2029,190.2122,7046.0
2020-12-14 13:30:00,205.71,205.94,205.58,205.8,7237.0,190.1937,190.4063,190.0735,190.2769,7237.0
2020-12-14 13:35:00,205.83,205.95,205.69,205.73,5583.0,190.3046,190.4156,190.1752,190.2122,5583.0
2020-12-14 13:40:00,205.73,205.87,205.68,205.71,4953.0,190.2122,190.3416,190.1659,190.1937,4953.0
2020-12-14 13:45:00,205.67,205.7,205.4,205.48,8274.0,190.1567,190.1844,189.907,189.981,8274.0
2020-12-14 13:50:00,205.48,205.58,205.13,205.22,10751.0,189.981,190.0735,189.6574,189.7406,10751.0
2020-12-14 13:55:00,205.23,205.37,205.05,205.2,7878.0,189.7499,189.8793,189.5834,189.7221,7878.0
2020-12-14 14:00:00,205.38,205.44,205.09,205.3,6817.0,189.8886,189.944,189.6204,189.8146,6817.0
2020-12-14 14:05:00,205.3,205.7,205.3,205.53,8386.0,189.8146,190.1844,189.8146,190.0272,8386.0
2020-12-14 14:10:00,205.57,205.59,204.88,204.92,10188.0,190.0642,190.0827,189.4263,189.4633,10188.0
2020-12-14 14:15:00,205.02,205.13,204.82,204.99,7292.0,189.5557,189.6574,189.3708,189.528,7292.0
2020-12-14 14:20:00,204.99,205.04,204.85,204.98,7172.0,189.528,189.5742,189.3985,189.5187,7172.0
2020-12-14 14:25:00,204.98,205.0,204.35,204.41,14083.0,189.5187,189.5372,188.9362,188.9917,14083.0
2020-12-14 14:30:00,204.46,204.61,204.03,204.2,14538.0,189.0379,189.1766,188.6404,188.7976,14538.0
2020-12-14 14:35:00,204.19,204.22,203.76,203.88,10955.0,188.7883,188.8161,188.3907,188.5017,10955.0
2020-12-14 14:40:00,203.88,204.42,203.88,204.42,8947.0,188.5017,189.001,188.5017,189.001,8947.0
2020-12-14 14:45:00,204.31,204.59,204.24,204.43,12208.0,188.8993,189.1581,188.8345,189.0102,12208.0
2020-12-14 14:50:00,204.43,204.57,204.37,204.48,9636.0,189.0102,189.1397,188.9547,189.0564,9636.0
2020-12-14 14:55:00,204.56,204.96,204.53,204.84,9635.0,189.1304,189.5002,189.1027,189.3893,9635.0
2020-12-14 15:00:00,204.81,204.81,204.42,204.5,7431.0,189.3615,189.3615,189.001,189.0749,7431.0
2020-12-14 15:05:00,204.46,204.7,204.46,204.62,8570.0,189.0379,189.2598,189.0379,189.1859,8570.0
2020-12-14 15:10:00,204.62,204.65,204.35,204.62,11922.0,189.1859,189.2136,188.9362,189.1859,11922.0
2020-12-14 15:15:00,204.57,204.62,204.04,204.13,14203.0,189.1397,189.1859,188.6496,188.7328,14203.0
2020-12-14 15:20:00,204.14,204.31,203.92,204.09,19417.0,188.7421,188.8993,188.5387,188.6959,19417.0
2020-12-14 15:25:00,204.15,204.27,203.93,204.15,21734.0,188.7513,188.8623,188.5479,188.7513,21734.0
2020-12-14 15:30:00,204.15,204.15,203.46,203.57,21805.0,188.7513,188.7513,188.1134,188.2151,21805.0
2020-12-14 15:35:00,203.54,203.7,203.22,203.28,22733.0,188.1873,188.3353,187.8915,187.947,22733.0
2020-12-14 15:40:00,203.38,203.58,203.18,203.49,41617.0,188.0394,188.2243,187.8545,188.1411,41617.0
2020-12-14 15:45:00,203.45,204.13,203.25,203.97,40527.0,188.1041,188.7328,187.9192,188.5849,40527.0
2020-12-14 15:50:00,203.9,204.12,203.49,203.62,48119.0,188.5202,188.7236,188.1411,188.2613,48119.0
2020-12-14 15:55:00,203.64,203.74,202.61,203.18,147081.0,188.2798,188.3723,187.3275,187.8545,147081.0
2020-12-15 09:30:00,206.29,206.76,204.53,206.34,46976.0,190.7299,191.1645,189.1027,190.7761,46976.0
2020-12-15 09:35:00,205.93,206.83,204.89,204.94,26574.0,190.3971,191.2292,189.4355,189.4817,26574.0
2020-12-15 09:40:00,204.93,204.94,203.61,203.61,7961.0,189.4725,189.4817,188.2521,188.2521,7961.0
2020-12-15 09:45:00,203.74,203.95,203.0,203.67,11222.0,188.3723,188.5664,187.6881,188.3075,11222.0
2020-12-15 09:50:00,203.81,204.11,203.31,204.07,13598.0,188.437,188.7143,187.9747,188.6774,13598.0
2020-12-15 09:55:00,203.93,203.93,202.9,203.21,14033.0,188.5479,188.5479,187.5956,187.8822,14033.0
2020-12-15 10:00:00,203.2,203.34,202.8,203.07,14265.0,187.873,188.0024,187.5032,187.7528,14265.0
2020-12-15 10:05:00,203.17,203.78,203.17,203.42,9861.0,187.8453,188.4092,187.8453,188.0764,9861.0
2020-12-15 10:10:00,203.52,204.18,203.52,204.17,10193.0,188.1689,188.7791,188.1689,188.7698,10193.0
2020-12-15 10:15:00,204.18,204.18,203.51,203.51,12425.0,188.7791,188.7791,188.1596,188.1596,12425.0
2020-12-15 10:20:00,203.51,203.61,203.13,203.44,12042.0,188.1596,188.2521,187.8083,188.0949,12042.0
2020-12-15 10:25:00,203.53,203.57,203.18,203.31,8959.0,188.1781,188.2151,187.8545,187.9747,8959.0
2020-12-15 10:30:00,203.31,203.71,203.21,203.62,13121.0,187.9747,188.3445,187.8822,188.2613,13121.0
2020-12-15 10:35:00,203.53,203.64,202.41,202.41,11179.0,188.1781,188.2798,187.1426,187.1426,11179.0
2020-12-15 10:40:00,202.53,203.22,202.26,203.22,13072.0,187.2535,187.8915,187.0039,187.8915,13072.0
2020-12-15 10:45:00,203.22,203.75,203.2,203.63,10857.0,187.8915,188.3815,187.873,188.2706,10857.0
2020-12-15 10:50:00,203.67,203.95,203.54,203.95,5094.0,188.3075,188.5664,188.1873,188.5664,5094.0
2020-12-15 10:55:00,204.1,204.45,204.1,204.21,8342.0,188.7051,189.0287,188.7051,188.8068,8342.0
2020-12-15 11:00:00,204.17,204.62,204.17,204.45,5232.0,188.7698,189.1859,188.7698,189.0287,5232.0
2020-12-15 11:05:00,204.28,204.37,204.06,204.14,5847.0,188.8715,188.9547,188.6681,188.7421,5847.0
2020-12-15 11:10:00,204.27,204.73,204.22,204.65,6552.0,188.8623,189.2876,188.8161,189.2136,6552.0
2020-12-15 11:15:00,204.58,204.77,204.06,204.09,11456.0,189.1489,189.3246,188.6681,188.6959,11456.0
2020-12-15 11:20:00,204.05,204.06,203.65,203.78,13596.0,188.6589,188.6681,188.289,188.4092,13596.0
2020-12-15 11:25:00,203.67,204.04,203.6,203.75,9072.0,188.3075,188.6496,188.2428,188.3815,9072.0
2020-12-15 11:30:00,203.75,203.83,203.38,203.69,6405.0,188.3815,188.4555,188.0394,188.326,6405.0
2020-12-15 11:35:00,203.8,203.8,203.62,203.64,4448.0,188.4277,188.4277,188.2613,188.2798,4448.0
2020-12-15 11:40:00,203.69,204.2,203.69,204.2,4712.0,188.326,188.7976,188.326,188.7976,4712.0
2020-12-15 11:45:00,204.34,204.35,204.16,204.27,8156.0,188.927,188.9362,188.7606,188.8623,8156.0
2020-12-15 11:50:00,204.26,204.85,204.26,204.35,12453.0,188.853,189.3985,188.853,188.9362,12453.0
2020-12-15 11:55:00,204.31,204.53,204.22,204.39,7010.0,188.8993,189.1027,188.8161,188.9732,7010.0
2020-12-15 12:00:00,204.53,205.01,204.47,204.97,5168.0,189.1027,189.5465,189.0472,189.5095,5168.0
2020-12-15 12:05:00,204.93,204.93,204.58,204.58,6221.0,189.4725,189.4725,189.1489,189.1489,6221.0
2020-12-15 12:10:00,204.62,204.89,204.62,204.89,4622.0,189.1859,189.4355,189.1859,189.4355,4622.0
2020-12-15 12:15:00,204.89,204.96,204.8,204.94,6435.0,189.4355,189.5002,189.3523,189.4817,6435.0
2020-12-15 12:20:00,204.9,205.14,204.79,205.03,4406.0,189.4448,189.6667,189.3431,189.565,4406.0
2020-12-15 12:25:00,205.13,205.13,204.92,204.97,5235.0,189.6574,189.6574,189.4633,189.5095,5235.0
2020-12-15 12:30:00,204.97,205.17,204.97,205.09,5870.0,189.5095,189.6944,189.5095,189.6204,5870.0
2020-12-15 12:35:00,205.07,205.14,204.94,205.07,4104.0,189.6019,189.6667,189.4817,189.6019,4104.0
2020-12-15 12:40:00,205.03,205.12,204.9,205.12,4249.0,189.565,189.6482,189.4448,189.6482,4249.0
2020-12-15 12:45:00,205.13,205.5,205.02,205.46,8781.0,189.6574,189.9995,189.5557,189.9625,8781.0
2020-12-15 12:50:00,205.55,205.57,205.18,205.39,5402.0,190.0457,190.0642,189.7036,189.8978,5402.0
2020-12-15 12:55:00,205.39,205.42,205.12,205.13,7161.0,189.8978,189.9255,189.6482,189.6574,7161.0
2020-12-15 13:00:00,205.26,205.34,205.06,205.3,5759.0,189.7776,189.8516,189.5927,189.8146,5759.0
2020-12-15 13:05:00,205.21,205.71,205.11,205.45,6283.0,189.7314,190.1937,189.6389,189.9533,6283.0
2020-12-15 13:10:00,205.55,205.7,205.48,205.49,5284.0,190.0457,190.1844,189.981,189.9903,5284.0
2020-12-15 13:15:00,205.59,205.94,205.59,205.91,7357.0,190.0827,190.4063,190.0827,190.3786,7357.0
2020-12-15 13:20:00,205.87,205.88,205.55,205.68,7782.0,190.3416,190.3508,190.0457,190.1659,7782.0
2020-12-15 13:25:00,205.74,205.83,205.27,205.4,4660.0,190.2214,190.3046,189.7869,189.907,4660.0
2020-12-15 13:30:00,205.34,205.34,205.19,205.19,5273.0,189.8516,189.8516,189.7129,189.7129,5273.0
2020-12-15 13:35:00,205.24,205.24,205.06,205.06,3871.0,189.7591,189.7591,189.5927,189.5927,3871.0
2020-12-15 13:40:00,205.0,205.09,204.93,205.03,5633.0,189.5372,189.6204,189.4725,189.565,5633.0
2020-12-15 13:45:00,205.05,205.2,205.02,205.07,9068.0,189.5834,189.7221,189.5557,189.6019,9068.0
2020-12-15 13:50:00,205.09,205.19,205.04,205.13,5338.0,189.6204,189.7129,189.5742,189.6574,5338.0
2020-12-15 13:55:00,205.13,205.59,205.0,205.5,6914.0,189.6574,190.0827,189.5372,189.9995,6914.0
2020-12-15 14:00:00,205.42,205.57,205.41,205.46,2782.0,189.9255,190.0642,189.9163,189.9625,2782.0
2020-12-15 14:05:00,205.48,205.54,205.31,205.42,3839.0,189.981,190.0365,189.8238,189.9255,3839.0
2020-12-15 14:10:00,205.42,205.51,205.28,205.42,6184.0,189.9255,190.0087,189.7961,189.9255,6184.0
2020-12-15 14:15:00,205.51,205.62,205.41,205.41,5848.0,190.0087,190.1105,189.9163,189.9163,5848.0
2020-12-15 14:20:00,205.51,205.69,205.46,205.5,6244.0,190.0087,190.1752,189.9625,189.9995,6244.0
2020-12-15 14:25:00,205.59,205.73,205.59,205.64,4694.0,190.0827,190.2122,190.0827,190.1289,4694.0
2020-12-15 14:30:00,205.7,205.86,205.63,205.74,6803.0,190.1844,190.3323,190.1197,190.2214,6803.0
2020-12-15 14:35:00,205.76,205.8,205.6,205.79,4375.0,190.2399,190.2769,190.092,190.2676,4375.0
2020-12-15 14:40:00,205.79,205.94,205.58,205.69,7681.0,190.2676,190.4063,190.0735,190.1752,7681.0
2020-12-15 14:45:00,205.57,205.61,205.4,205.4,8764.0,190.0642,190.1012,189.907,189.907,8764.0
2020-12-15 14:50:00,205.47,205.47,204.99,205.02,5063.0,189.9718,189.9718,189.528,189.5557,5063.0
2020-12-15 14:55:00,205.04,205.04,204.77,204.82,13662.0,189.5742,189.5742,189.3246,189.3708,13662.0
2020-12-15 15:00:00,204.87,205.17,204.86,204.9,7519.0,189.417,189.6944,189.4078,189.4448,7519.0
2020-12-15 15:05:00,204.89,205.2,204.87,204.96,8493.0,189.4355,189.7221,189.417,189.5002,8493.0
2020-12-15 15:10:00,205.02,205.1,204.82,204.85,6525.0,189.5557,189.6297,189.3708,189.3985,6525.0
2020-12-15 15:15:00,204.92,205.05,204.64,204.69,14296.0,189.4633,189.5834,189.2044,189.2506,14296.0
2020-12-15 15:20:00,204.71,204.78,204.55,204.77,13616.0,189.2691,189.3338,189.1212,189.3246,13616.0
2020-12-15 15:25:00,204.71,204.76,204.52,204.52,10004.0,189.2691,189.3153,189.0934,189.0934,10004.0
2020-12-15 15:30:00,204.51,204.62,204.4,204.59,14369.0,189.0842,189.1859,188.9825,189.1581,14369.0
2020-12-15 15:35:00,204.62,204.99,204.61,204.93,16096.0,189.1859,189.528,189.1766,189.4725,16096.0
2020-12-15 15:40:00,204.94,205.2,204.87,205.04,19672.0,189.4817,189.7221,189.417,189.5742,19672.0
2020-12-15 15:45:00,205.08,205.14,204.89,205.02,20420.0,189.6112,189.6667,189.4355,189.5557,20420.0
2020-12-15 15:50:00,205.0,205.15,204.79,204.82,30583.0,189.5372,189.6759,189.3431,189.3708,30583.0
2020-12-15 15:55:00,204.79,205.56,204.72,205.44,72152.0,189.3431,190.055,189.2783,189.944,72152.0
2020-12-16 09:30:00,204.92,204.92,203.19,203.54,30405.0,189.4633,189.4633,187.8637,188.1873,30405.0
2020-12-16 09:35:00,203.6,204.14,201.7,202.16,20699.0,188.2428,188.7421,186.4861,186.9114,20699.0
2020-12-16 09:40:00,202.21,202.91,201.7,202.83,17194.0,186.9577,187.6049,186.4861,187.5309,17194.0
2020-12-16 09:45:00,202.83,203.09,202.0,202.6,9995.0,187.5309,187.7713,186.7635,187.3182,9995.0
2020-12-16 09:50:00,202.43,202.5,201.89,202.29,11499.0,187.1611,187.2258,186.6618,187.0316,11499.0
2020-12-16 09:55:00,202.58,203.94,202.55,203.11,28265.0,187.2998,188.5572,187.272,187.7898,28265.0
2020-12-16 10:00:00,203.23,204.12,203.0,203.99,14798.0,187.9007,188.7236,187.6881,188.6034,14798.0
2020-12-16 10:05:00,203.89,204.32,203.62,203.74,13059.0,188.5109,188.9085,188.2613,188.3723,13059.0
2020-12-16 10:10:00,203.74,204.08,203.52,203.94,10838.0,188.3723,188.6866,188.1689,188.5572,10838.0
2020-12-16 10:15:00,204.0,204.06,203.75,203.85,8815.0,188.6126,188.6681,188.3815,188.474,8815.0
2020-12-16 10:20:00,203.85,204.5,203.77,204.14,9082.0,188.474,189.0749,188.4,188.7421,9082.0
2020-12-16 10:25:00,204.22,204.45,203.64,203.87,11463.0,188.8161,189.0287,188.2798,188.4925,11463.0
2020-12-16 10:30:00,203.88,204.19,203.54,204.14,11894.0,188.5017,188.7883,188.1873,188.7421,11894.0
2020-12-16 10:35:00,204.05,204.12,203.64,203.95,8147.0,188.6589,188.7236,188.2798,188.5664,8147.0
2020-12-16 10:40:00,203.91,204.32,203.81,204.08,14722.0,188.5294,188.9085,188.437,188.6866,14722.0
2020-12-16 10:45:00,204.08,204.26,203.77,203.79,11728.0,188.6866,188.853,188.4,188.4185,11728.0
2020-12-16 10:50:00,203.79,204.28,203.78,204.13,10193.0,188.4185,188.8715,188.4092,188.7328,10193.0
2020-12-16 10:55:00,204.2,204.27,203.75,203.84,9494.0,188.7976,188.8623,188.3815,188.4647,9494.0
2020-12-16 11:00:00,203.85,204.51,203.82,204.06,16525.0,188.474,189.0842,188.4462,188.6681,16525.0
2020-12-16 11:05:00,204.21,204.66,204.05,204.66,11814.0,188.8068,189.2229,188.6589,189.2229,11814.0
2020-12-16 11:10:00,204.68,204.87,204.26,204.43,12721.0,189.2414,189.417,188.853,189.0102,12721.0
2020-12-16 11:15:00,204.54,204.88,204.54,204.66,8233.0,189.1119,189.4263,189.1119,189.2229,8233.0
2020-12-16 11:20:00,204.72,205.01,204.69,204.94,6534.0,189.2783,189.5465,189.2506,189.4817,6534.0
2020-12-16 11:25:00,204.84,205.18,204.81,204.96,20074.0,189.3893,189.7036,189.3615,189.5002,20074.0
2020-12-16 11:30:00,204.86,204.87,204.41,204.43,2835.0,189.4078,189.417,188.9917,189.0102,2835.0
2020-12-16 11:35:00,204.44,204.44,203.97,204.09,3967.0,189.0195,189.0195,188.5849,188.6959,3967.0
2020-12-16 11:40:00,204.17,204.25,203.88,204.18,6042.0,188.7698,188.8438,188.5017,188.7791,6042.0
2020-12-16 11:45:00,204.14,204.35,203.98,204.23,4882.0,188.7421,188.9362,188.5942,188.8253,4882.0
2020-12-16 11:50:00,204.2,204.26,203.99,204.18,7133.0,188.7976,188.853,188.6034,188.7791,7133.0
2020-12-16 11:55:00,204.15,204.43,204.09,204.37,6271.0,188.7513,189.0102,188.6959,188.9547,6271.0
2020-12-16 12:00:00,204.37,204.45,204.16,204.3,6325.0,188.9547,189.0287,188.7606,188.89,6325.0
2020-12-16 12:05:00,204.28,204.44,204.23,204.41,4615.0,188.8715,189.0195,188.8253,188.9917,4615.0
2020-12-16 12:10:00,204.35,204.61,204.35,204.44,4638.0,188.9362,189.1766,188.9362,189.0195,4638.0
2020-12-16 12:15:00,204.46,204.64,204.41,204.54,7559.0,189.0379,189.2044,188.9917,189.1119,7559.0
2020-12-16 12:20:00,204.53,204.62,204.21,204.41,6107.0,189.1027,189.1859,188.8068,188.9917,6107.0
2020-12-16 12:25:00,204.42,204.77,204.35,204.77,6603.0,189.001,189.3246,188.9362,189.3246,6603.0
2020-12-16 12:30:00,204.61,204.86,204.61,204.71,8429.0,189.1766,189.4078,189.1766,189.2691,8429.0
2020-12-16 12:35:00,204.65,204.76,204.56,204.75,6724.0,189.2136,189.3153,189.1304,189.3061,6724.0
2020-12-16 12:40:00,204.7,204.88,204.66,204.75,5887.0,189.2598,189.4263,189.2229,189.3061,5887.0
2020-12-16 12:45:00,204.74,204.93,204.69,204.69,6177.0,189.2968,189.4725,189.2506,189.2506,6177.0
2020-12-16 12:50:00,204.72,204.76,204.54,204.75,3991.0,189.2783,189.3153,189.1119,189.3061,3991.0
2020-12-16 12:55:00,204.78,204.78,204.69,204.76,4887.0,189.3338,189.3338,189.2506,189.3153,4887.0
2020-12-16 13:00:00,204.76,204.85,204.61,204.63,4330.0,189.3153,189.3985,189.1766,189.1951,4330.0
2020-12-16 13:05:00,204.62,204.65,204.34,204.52,2801.0,189.1859,189.2136,188.927,189.0934,2801.0
2020-12-16 13:10:00,204.4,204.55,204.3,204.5,3862.0,188.9825,189.1212,188.89,189.0749,3862.0
2020-12-16 13:15:00,204.6,204.64,204.35,204.49,5276.0,189.1674,189.2044,188.9362,189.0657,5276.0
2020-12-16 13:20:00,204.48,204.49,204.24,204.28,3098.0,189.0564,189.0657,188.8345,188.8715,3098.0
2020-12-16 13:25:00,204.25,204.32,204.12,204.21,3249.0,188.8438,188.9085,188.7236,188.8068,3249.0
2020-12-16 13:30:00,204.19,204.23,204.05,204.1,5148.0,188.7883,188.8253,188.6589,188.7051,5148.0
2020-12-16 13:35:00,204.1,204.1,203.6,203.68,6160.0,188.7051,188.7051,188.2428,188.3168,6160.0
2020-12-16 13:40:00,203.7,203.88,203.7,203.85,5867.0,188.3353,188.5017,188.3353,188.474,5867.0
2020-12-16 13:45:00,203.8,203.8,203.58,203.58,5835.0,188.4277,188.4277,188.2243,188.2243,5835.0
2020-12-16 13:50:00,203.58,203.67,203.47,203.58,8078.0,188.2243,188.3075,188.1226,188.2243,8078.0
2020-12-16 13:55:00,203.62,203.65,203.29,203.29,9598.0,188.2613,188.289,187.9562,187.9562,9598.0
2020-12-16 14:00:00,203.44,203.61,203.05,203.44,9088.0,188.0949,188.2521,187.7343,188.0949,9088.0
2020-12-16 14:05:00,203.46,203.57,203.16,203.34,6844.0,188.1134,188.2151,187.836,188.0024,6844.0
2020-12-16 14:10:00,203.43,203.43,203.14,203.27,5276.0,188.0856,188.0856,187.8175,187.9377,5276.0
2020-12-16 14:15:00,203.27,203.27,202.96,203.18,7930.0,187.9377,187.9377,187.6511,187.8545,7930.0
2020-12-16 14:20:00,203.21,203.48,203.12,203.46,6019.0,187.8822,188.1319,187.799,188.1134,6019.0
2020-12-16 14:25:00,203.4,203.41,203.16,203.23,5967.0,188.0579,188.0671,187.836,187.9007,5967.0
2020-12-16 14:30:00,203.21,203.38,203.1,203.38,7135.0,187.8822,188.0394,187.7805,188.0394,7135.0
2020-12-16 14:35:00,203.46,203.95,203.45,203.85,6829.0,188.1134,188.5664,188.1041,188.474,6829.0
2020-12-16 14:40:00,203.9,203.92,203.64,203.8,6417.0,188.5202,188.5387,188.2798,188.4277,6417.0
2020-12-16 14:45:00,203.8,203.88,203.75,203.84,5451.0,188.4277,188.5017,188.3815,188.4647,5451.0
2020-12-16 14:50:00,203.79,204.02,203.66,203.66,9137.0,188.4185,188.6311,188.2983,188.2983,9137.0
2020-12-16 14:55:00,203.66,203.87,203.6,203.87,6849.0,188.2983,188.4925,188.2428,188.4925,6849.0
2020-12-16 15:00:00,203.93,203.93,203.68,203.68,6004.0,188.5479,188.5479,188.3168,188.3168,6004.0
2020-12-16 15:05:00,203.68,203.72,203.59,203.69,11623.0,188.3168,188.3538,188.2336,188.326,11623.0
2020-12-16 15:10:00,203.68,203.79,203.64,203.65,6916.0,188.3168,188.4185,188.2798,188.289,6916.0
2020-12-16 15:15:00,203.7,203.96,203.67,203.96,7601.0,188.3353,188.5757,188.3075,188.5757,7601.0
2020-12-16 15:20:00,203.91,204.04,203.84,203.87,6880.0,188.5294,188.6496,188.4647,188.4925,6880.0
2020-12-16 15:25:00,203.94,204.06,203.92,203.99,5695.0,188.5572,188.6681,188.5387,188.6034,5695.0
2020-12-16 15:30:00,203.98,204.38,203.97,204.12,19843.0,188.5942,188.964,188.5849,188.7236,19843.0
2020-12-16 15:35:00,204.14,204.14,203.14,203.31,15500.0,188.7421,188.7421,187.8175,187.9747,15500.0
2020-12-16 15:40:00,203.32,203.5,203.24,203.39,26156.0,187.9839,188.1504,187.91,188.0487,26156.0
2020-12-16 15:45:00,203.46,203.57,203.26,203.52,38119.0,188.1134,188.2151,187.9285,188.1689,38119.0
2020-12-16 15:50:00,203.49,203.51,202.05,202.31,42255.0,188.1411,188.1596,186.8097,187.0501,42255.0
2020-12-16 15:55:00,202.33,202.73,202.08,202.5,75307.0,187.0686,187.4384,186.8375,187.2258,75307.0
2020-12-17 09:30:00,203.31,205.05,203.01,204.42,38399.0,187.9747,189.5834,187.6973,189.001,38399.0
2020-12-17 09:35:00,204.5,205.37,204.33,204.66,11475.0,189.0749,189.8793,188.9178,189.2229,11475.0
2020-12-17 09:40:00,204.65,204.99,203.41,203.73,11129.0,189.2136,189.528,188.0671,188.363,11129.0
2020-12-17 09:45:00,203.79,204.32,203.79,204.12,9942.0,188.4185,188.9085,188.4185,188.7236,9942.0
2020-12-17 09:50:00,204.03,204.03,203.3,203.31,13155.0,188.6404,188.6404,187.9654,187.9747,13155.0
2020-12-17 09:55:00,203.26,203.68,203.09,203.68,10514.0,187.9285,188.3168,187.7713,188.3168,10514.0
2020-12-17 10:00:00,203.56,203.67,202.28,202.29,19073.0,188.2058,188.3075,187.0224,187.0316,19073.0
2020-12-17 10:05:00,202.25,202.54,202.18,202.28,10345.0,186.9946,187.2628,186.9299,187.0224,10345.0
2020-12-17 10:10:00,202.2,202.2,201.66,201.9,11358.0,186.9484,186.9484,186.4491,186.671,11358.0
2020-12-17 10:15:00,201.87,202.3,201.87,202.18,8448.0,186.6433,187.0409,186.6433,186.9299,8448.0
2020-12-17 10:20:00,202.17,202.2,201.33,201.35,17984.0,186.9207,186.9484,186.144,186.1625,17984.0
2020-12-17 10:25:00,201.35,202.18,201.35,202.04,10946.0,186.1625,186.9299,186.1625,186.8005,10946.0
2020-12-17 10:30:00,201.95,202.52,201.73,202.5,10993.0,186.7173,187.2443,186.5139,187.2258,10993.0
2020-12-17 10:35:00,202.44,202.81,202.3,202.56,10390.0,187.1703,187.5124,187.0409,187.2813,10390.0
2020-12-17 10:40:00,202.57,202.84,202.4,202.52,9120.0,187.2905,187.5401,187.1333,187.2443,9120.0
2020-12-17 10:45:00,202.67,203.23,202.67,203.23,7305.0,187.383,187.9007,187.383,187.9007,7305.0
2020-12-17 10:50:00,203.32,203.43,203.14,203.21,11543.0,187.9839,188.0856,187.8175,187.8822,11543.0
2020-12-17 10:55:00,203.13,203.13,202.35,202.65,10543.0,187.8083,187.8083,187.0871,187.3645,10543.0
2020-12-17 11:00:00,202.68,202.68,202.14,202.27,9553.0,187.3922,187.3922,186.8929,187.0131,9553.0
2020-12-17 11:05:00,202.27,202.28,201.87,201.96,10406.0,187.0131,187.0224,186.6433,186.7265,10406.0
2020-12-17 11:10:00,201.87,202.07,201.84,202.01,7874.0,186.6433,186.8282,186.6156,186.7727,7874.0
2020-12-17 11:15:00,202.08,202.25,202.0,202.06,17295.0,186.8375,186.9946,186.7635,186.819,17295.0
2020-12-17 11:20:00,202.14,202.24,201.89,201.9,8191.0,186.8929,186.9854,186.6618,186.671,8191.0
2020-12-17 11:25:00,201.9,201.91,201.61,201.76,7536.0,186.671,186.6803,186.4029,186.5416,7536.0
2020-12-17 11:30:00,201.81,201.84,201.41,201.7,12139.0,186.5878,186.6156,186.218,186.4861,12139.0
2020-12-17 11:35:00,201.71,201.91,201.48,201.73,12446.0,186.4954,186.6803,186.2827,186.5139,12446.0
2020-12-17 11:40:00,201.71,201.93,201.68,201.84,11571.0,186.4954,186.6988,186.4676,186.6156,11571.0
2020-12-17 11:45:00,201.83,202.27,201.83,202.09,11315.0,186.6063,187.0131,186.6063,186.8467,11315.0
2020-12-17 11:50:00,202.17,202.17,201.42,201.48,12899.0,186.9207,186.9207,186.2273,186.2827,12899.0
2020-12-17 11:55:00,201.46,201.73,201.34,201.6,7045.0,186.2642,186.5139,186.1533,186.3937,7045.0
2020-12-17 12:00:00,201.78,201.91,201.61,201.63,11320.0,186.5601,186.6803,186.4029,186.4214,11320.0
2020-12-17 12:05:00,201.7,202.05,201.45,201.98,10038.0,186.4861,186.8097,186.255,186.745,10038.0
2020-12-17 12:10:00,201.99,202.3,201.93,202.17,12730.0,186.7543,187.0409,186.6988,186.9207,12730.0
2020-12-17 12:15:00,202.15,202.31,201.97,202.14,8187.0,186.9022,187.0501,186.7358,186.8929,8187.0
2020-12-17 12:20:00,202.1,202.64,202.1,202.61,18091.0,186.856,187.3552,186.856,187.3275,18091.0
2020-12-17 12:25:00,202.58,202.86,202.47,202.53,15145.0,187.2998,187.5586,187.1981,187.2535,15145.0
2020-12-17 12:30:00,202.65,202.73,202.57,202.6,7028.0,187.3645,187.4384,187.2905,187.3182,7028.0
2020-12-17 12:35:00,202.6,202.64,202.17,202.17,6954.0,187.3182,187.3552,186.9207,186.9207,6954.0
2020-12-17 12:40:00,202.27,202.49,202.27,202.31,5272.0,187.0131,187.2165,187.0131,187.0501,5272.0
2020-12-17 12:45:00,202.27,202.27,201.97,201.97,4465.0,187.0131,187.0131,186.7358,186.7358,4465.0
2020-12-17 12:50:00,202.03,202.09,201.8,201.8,6343.0,186.7912,186.8467,186.5786,186.5786,6343.0
2020-12-17 12:55:00,201.71,202.36,201.7,202.02,29835.0,186.4954,187.0963,186.4861,186.782,29835.0
2020-12-17 13:00:00,202.1,202.77,201.87,202.77,21642.0,186.856,187.4754,186.6433,187.4754,21642.0
2020-12-17 13:05:00,202.7,202.83,202.64,202.73,13851.0,187.4107,187.5309,187.3552,187.4384,13851.0
2020-12-17 13:10:00,202.77,203.31,202.77,203.1,9915.0,187.4754,187.9747,187.4754,187.7805,9915.0
2020-12-17 13:15:00,203.1,203.28,202.9,202.92,8057.0,187.7805,187.947,187.5956,187.6141,8057.0
2020-12-17 13:20:00,202.86,203.01,202.65,202.71,6477.0,187.5586,187.6973,187.3645,187.4199,6477.0
2020-12-17 13:25:00,202.64,202.74,202.51,202.58,6429.0,187.3552,187.4477,187.235,187.2998,6429.0
2020-12-17 13:30:00,202.49,202.56,202.29,202.31,5102.0,187.2165,187.2813,187.0316,187.0501,5102.0
2020-12-17 13:35:00,202.25,202.3,202.15,202.23,13540.0,186.9946,187.0409,186.9022,186.9762,13540.0
2020-12-17 13:40:00,202.23,202.67,202.23,202.64,8518.0,186.9762,187.383,186.9762,187.3552,8518.0
2020-12-17 13:45:00,202.56,202.56,202.12,202.12,4491.0,187.2813,187.2813,186.8745,186.8745,4491.0
2020-12-17 13:50:00,202.12,202.22,201.99,202.11,6813.0,186.8745,186.9669,186.7543,186.8652,6813.0
2020-12-17 13:55:00,202.01,202.28,202.01,202.19,7092.0,186.7727,187.0224,186.7727,186.9392,7092.0
2020-12-17 14:00:00,202.32,202.47,202.2,202.27,7542.0,187.0594,187.1981,186.9484,187.0131,7542.0
2020-12-17 14:05:00,202.37,202.45,202.17,202.17,6189.0,187.1056,187.1796,186.9207,186.9207,6189.0
2020-12-17 14:10:00,202.17,202.22,201.88,201.94,6444.0,186.9207,186.9669,186.6526,186.708,6444.0
2020-12-17 14:15:00,201.93,202.12,201.88,202.08,6181.0,186.6988,186.8745,186.6526,186.8375,6181.0
2020-12-17 14:20:00,202.05,202.29,201.94,202.28,12934.0,186.8097,187.0316,186.708,187.0224,12934.0
2020-12-17 14:25:00,202.3,202.58,202.27,202.51,7598.0,187.0409,187.2998,187.0131,187.235,7598.0
2020-12-17 14:30:00,202.55,202.71,202.52,202.64,13275.0,187.272,187.4199,187.2443,187.3552,13275.0
2020-12-17 14:35:00,202.67,202.83,202.48,202.58,8108.0,187.383,187.5309,187.2073,187.2998,8108.0
2020-12-17 14:40:00,202.57,202.75,202.4,202.52,13926.0,187.2905,187.4569,187.1333,187.2443,13926.0
2020-12-17 14:45:00,202.53,202.59,202.46,202.51,8822.0,187.2535,187.309,187.1888,187.235,8822.0
2020-12-17 14:50:00,202.51,202.84,202.48,202.63,9878.0,187.235,187.5401,187.2073,187.346,9878.0
2020-12-17 14:55:00,202.56,202.71,202.52,202.6,8378.0,187.2813,187.4199,187.2443,187.3182,8378.0
2020-12-17 15:00:00,202.61,202.97,202.59,202.97,7238.0,187.3275,187.6603,187.309,187.6603,7238.0
2020-12-17 15:05:00,202.97,202.97,202.63,202.63,8751.0,187.6603,187.6603,187.346,187.346,8751.0
2020-12-17 15:10:00,202.71,202.71,202.57,202.66,8022.0,187.4199,187.4199,187.2905,187.3737,8022.0
2020-12-17 15:15:00,202.67,202.67,202.48,202.57,7589.0,187.383,187.383,187.2073,187.2905,7589.0
2020-12-17 15:20:00,202.58,202.87,202.58,202.87,9274.0,187.2998,187.5679,187.2998,187.5679,9274.0
2020-12-17 15:25:00,202.9,203.02,202.85,202.92,8568.0,187.5956,187.7066,187.5494,187.6141,8568.0
2020-12-17 15:30:00,202.91,203.01,202.85,202.95,11000.0,187.6049,187.6973,187.5494,187.6418,11000.0
2020-12-17 15:35:00,202.93,203.49,202.93,203.21,16503.0,187.6234,188.1411,187.6234,187.8822,16503.0
2020-12-17 15:40:00,203.2,203.4,203.03,203.03,19557.0,187.873,188.0579,187.7158,187.7158,19557.0
2020-12-17 15:45:00,203.06,203.07,202.36,202.46,34058.0,187.7435,187.7528,187.0963,187.1888,34058.0
2020-12-17 15:50:00,202.51,202.53,201.69,201.69,62760.0,187.235,187.2535,186.4769,186.4769,62760.0
2020-12-17 15:55:00,201.62,202.68,201.17,202.52,238813.0,186.4122,187.3922,185.9961,187.2443,238813.0
2020-12-18 09:30:00,201.69,202.7,199.8,200.19,278936.0,186.4769,187.4107,184.7294,185.09,278936.0
2020-12-18 09:35:00,200.13,201.57,199.62,201.35,27391.0,185.0346,186.3659,184.563,186.1625,27391.0
2020-12-18 09:40:00,201.47,201.6,199.81,200.0,47560.0,186.2735,186.3937,184.7387,184.9144,47560.0
2020-12-18 09:45:00,199.81,200.21,199.31,199.84,14879.0,184.7387,185.1085,184.2764,184.7664,14879.0
2020-12-18 09:50:00,199.75,199.75,198.48,198.8,27455.0,184.6832,184.6832,183.509,183.8049,27455.0
2020-12-18 09:55:00,199.09,199.49,198.91,199.22,16859.0,184.073,184.4428,183.9066,184.1932,16859.0
2020-12-18 10:00:00,199.24,199.24,198.55,198.55,8484.0,184.2117,184.2117,183.5737,183.5737,8484.0
2020-12-18 10:05:00,198.67,198.99,198.53,198.75,12891.0,183.6847,183.9805,183.5552,183.7586,12891.0
2020-12-18 10:10:00,198.85,199.04,198.41,198.78,27598.0,183.8511,184.0268,183.4443,183.7864,27598.0
2020-12-18 10:15:00,198.67,198.72,198.32,198.6,26354.0,183.6847,183.7309,183.3611,183.62,26354.0
2020-12-18 10:20:00,198.64,198.71,198.11,198.11,36011.0,183.6569,183.7217,183.1669,183.1669,36011.0
2020-12-18 10:25:00,198.19,198.21,197.31,197.37,17944.0,183.2409,183.2594,182.4273,182.4827,17944.0
2020-12-18 10:30:00,197.43,197.48,196.95,197.06,29723.0,182.5382,182.5844,182.0944,182.1961,29723.0
2020-12-18 10:35:00,197.06,197.5,196.9,197.39,27368.0,182.1961,182.6029,182.0482,182.5012,27368.0
2020-12-18 10:40:00,197.39,197.98,197.39,197.65,26718.0,182.5012,183.0467,182.5012,182.7416,26718.0
2020-12-18 10:45:00,197.63,197.64,196.82,196.87,45209.0,182.7231,182.7324,181.9742,182.0204,45209.0
2020-12-18 10:50:00,196.87,197.47,196.8,197.4,22613.0,182.0204,182.5752,181.9557,182.5105,22613.0
2020-12-18 10:55:00,197.36,197.42,197.05,197.05,17599.0,182.4735,182.529,182.1869,182.1869,17599.0
2020-12-18 11:00:00,197.09,197.75,197.01,197.41,24564.0,182.2239,182.8341,182.1499,182.5197,24564.0
2020-12-18 11:05:00,197.44,197.5,197.0,197.13,37845.0,182.5475,182.6029,182.1406,182.2608,37845.0
2020-12-18 11:10:00,197.19,197.38,196.59,196.75,38324.0,182.3163,182.492,181.7616,181.9095,38324.0
2020-12-18 11:15:00,196.74,196.94,196.31,196.94,48676.0,181.9003,182.0852,181.5027,182.0852,48676.0
2020-12-18 11:20:00,197.0,197.08,196.61,196.77,23461.0,182.1406,182.2146,181.7801,181.928,23461.0
2020-12-18 11:25:00,196.73,196.83,195.95,196.05,19288.0,181.891,181.9835,181.1698,181.2623,19288.0
2020-12-18 11:30:00,196.05,196.1,195.65,195.77,31125.0,181.2623,181.3085,180.8925,181.0034,31125.0
2020-12-18 11:35:00,195.78,195.81,195.23,195.23,22781.0,181.0127,181.0404,180.5042,180.5042,22781.0
2020-12-18 11:40:00,195.38,196.02,195.19,196.02,40641.0,180.6428,181.2346,180.4672,181.2346,40641.0
2020-12-18 11:45:00,196.02,196.94,195.92,196.7,21480.0,181.2346,182.0852,181.1421,181.8633,21480.0
2020-12-18 11:50:00,196.7,197.0,196.7,196.86,17082.0,181.8633,182.1406,181.8633,182.0112,17082.0
2020-12-18 11:55:00,196.86,197.15,196.75,196.76,16294.0,182.0112,182.2793,181.9095,181.9187,16294.0
2020-12-18 12:00:00,196.75,196.94,196.18,196.53,15565.0,181.9095,182.0852,181.3825,181.7061,15565.0
2020-12-18 12:05:00,196.43,196.47,196.02,196.21,8246.0,181.6136,181.6506,181.2346,181.4102,8246.0
2020-12-18 12:10:00,196.3,196.3,195.82,196.05,16252.0,181.4934,181.4934,181.0496,181.2623,16252.0
2020-12-18 12:15:00,195.99,196.47,195.97,196.34,14657.0,181.2068,181.6506,181.1883,181.5304,14657.0
2020-12-18 12:20:00,196.3,196.64,196.26,196.26,21431.0,181.4934,181.8078,181.4565,181.4565,21431.0
2020-12-18 12:25:00,196.27,196.35,196.06,196.15,9081.0,181.4657,181.5397,181.2715,181.3548,9081.0
2020-12-18 12:30:00,196.14,196.2,195.59,196.12,39662.0,181.3455,181.401,180.837,181.327,39662.0
2020-12-18 12:35:00,196.32,196.73,196.18,196.56,12839.0,181.5119,181.891,181.3825,181.7338,12839.0
2020-12-18 12:40:00,196.56,196.56,196.13,196.13,6651.0,181.7338,181.7338,181.3363,181.3363,6651.0
2020-12-18 12:45:00,196.08,196.23,195.27,195.27,17680.0,181.29,181.4287,180.5411,180.5411,17680.0
2020-12-18 12:50:00,195.38,195.66,195.29,195.4,12560.0,180.6428,180.9017,180.5596,180.6613,12560.0
2020-12-18 12:55:00,195.49,195.49,195.07,195.32,13971.0,180.7445,180.7445,180.3562,180.5874,13971.0
2020-12-18 13:00:00,195.27,195.3,194.87,194.93,17453.0,180.5411,180.5689,180.1713,180.2268,17453.0
2020-12-18 13:05:00,194.97,195.19,194.81,194.9,15455.0,180.2638,180.4672,180.1158,180.199,15455.0
2020-12-18 13:10:00,194.83,194.95,194.71,194.8,12326.0,180.1343,180.2453,180.0234,180.1066,12326.0
2020-12-18 13:15:00,194.81,195.02,194.46,194.75,32093.0,180.1158,180.31,179.7922,180.0604,32093.0
2020-12-18 13:20:00,194.78,194.79,194.44,194.73,16149.0,180.0881,180.0973,179.7737,180.0419,16149.0
2020-12-18 13:25:00,194.78,195.31,194.78,195.22,22515.0,180.0881,180.5781,180.0881,180.4949,22515.0
2020-12-18 13:30:00,195.2,195.23,195.02,195.2,10882.0,180.4764,180.5042,180.31,180.4764,10882.0
2020-12-18 13:35:00,195.23,195.52,195.18,195.41,22539.0,180.5042,180.7723,180.4579,180.6706,22539.0
2020-12-18 13:40:00,195.45,195.75,195.12,195.71,30458.0,180.7076,180.9849,180.4024,180.9479,30458.0
2020-12-18 13:45:00,195.72,196.02,195.71,195.81,13687.0,180.9572,181.2346,180.9479,181.0404,13687.0
2020-12-18 13:50:00,195.86,195.86,195.4,195.61,13930.0,181.0866,181.0866,180.6613,180.8555,13930.0
2020-12-18 13:55:00,195.58,195.82,195.56,195.82,10511.0,180.8278,181.0496,180.8093,181.0496,10511.0
2020-12-18 14:00:00,195.78,195.79,195.44,195.53,10015.0,181.0127,181.0219,180.6983,180.7815,10015.0
2020-12-18 14:05:00,195.64,195.87,195.62,195.62,18613.0,180.8832,181.0959,180.8647,180.8647,18613.0
2020-12-18 14:10:00,195.67,195.83,195.56,195.71,14839.0,180.911,181.0589,180.8093,180.9479,14839.0
2020-12-18 14:15:00,195.7,195.74,195.42,195.57,19314.0,180.9387,180.9757,180.6798,180.8185,19314.0
2020-12-18 14:20:00,195.56,195.85,195.36,195.36,8749.0,180.8093,181.0774,180.6243,180.6243,8749.0
2020-12-18 14:25:00,195.5,195.8,195.4,195.62,11265.0,180.7538,181.0312,180.6613,180.8647,11265.0
2020-12-18 14:30:00,195.62,195.77,195.49,195.59,27494.0,180.8647,181.0034,180.7445,180.837,27494.0
2020-12-18 14:35:00,195.6,195.77,195.48,195.68,11354.0,180.8462,181.0034,180.7353,180.9202,11354.0
2020-12-18 14:40:00,195.68,195.7,195.33,195.33,13667.0,180.9202,180.9387,180.5966,180.5966,13667.0
2020-12-18 14:45:00,195.38,195.66,195.26,195.54,19200.0,180.6428,180.9017,180.5319,180.7908,19200.0
2020-12-18 14:50:00,195.53,195.94,195.52,195.9,23173.0,180.7815,181.1606,180.7723,181.1236,23173.0
2020-12-18 14:55:00,195.95,196.47,195.9,196.47,18127.0,181.1698,181.6506,181.1236,181.6506,18127.0
2020-12-18 15:00:00,196.59,196.81,196.5,196.68,15988.0,181.7616,181.965,181.6784,181.8448,15988.0
2020-12-18 15:05:00,196.67,196.67,196.34,196.41,23475.0,181.8355,181.8355,181.5304,181.5951,23475.0
2020-12-18 15:10:00,196.35,196.35,195.73,195.95,19457.0,181.5397,181.5397,180.9664,181.1698,19457.0
2020-12-18 15:15:00,195.92,196.09,195.5,195.55,34450.0,181.1421,181.2993,180.7538,180.8,34450.0
2020-12-18 15:20:00,195.6,195.7,195.19,195.45,49673.0,180.8462,180.9387,180.4672,180.7076,49673.0
2020-12-18 15:25:00,195.43,195.62,194.83,195.36,236316.0,180.6891,180.8647,180.1343,180.6243,236316.0
2020-12-18 15:30:00,195.29,195.5,194.6,195.02,60316.0,180.5596,180.7538,179.9217,180.31,60316.0
2020-12-18 15:35:00,195.05,195.8,195.03,195.63,47163.0,180.3377,181.0312,180.3192,180.874,47163.0
2020-12-18 15:40:00,195.65,196.69,195.45,196.61,58586.0,180.8925,181.854,180.7076,181.7801,58586.0
2020-12-18 15:45:00,196.66,197.13,196.61,196.95,50113.0,181.8263,182.2608,181.7801,182.0944,50113.0
2020-12-18 15:50:00,196.96,197.6,196.82,197.25,72311.0,182.1037,182.6954,181.9742,182.3718,72311.0
2020-12-18 15:55:00,197.37,197.73,196.75,196.81,333161.0,182.4827,182.8156,181.9095,181.965,333161.0
2020-12-21 09:30:00,193.09,195.17,191.53,194.09,46309.0,178.5256,180.4487,177.0832,179.4501,46309.0
2020-12-21 09:35:00,194.08,195.72,194.08,195.14,12139.0,179.4409,180.9572,179.4409,180.4209,12139.0
2020-12-21 09:40:00,195.31,195.54,194.8,195.53,13138.0,180.5781,180.7908,180.1066,180.7815,13138.0
2020-12-21 09:45:00,195.19,195.79,195.06,195.69,15952.0,180.4672,181.0219,180.347,180.9295,15952.0
2020-12-21 09:50:00,195.75,196.87,195.1,195.33,18363.0,180.9849,182.0204,180.384,180.5966,18363.0
2020-12-21 09:55:00,195.49,195.68,194.61,194.61,13622.0,180.7445,180.9202,179.9309,179.9309,13622.0
2020-12-21 10:00:00,194.17,194.45,192.92,193.21,14011.0,179.5241,179.783,178.3684,178.6365,14011.0
2020-12-21 10:05:00,193.44,194.1,192.6,194.1,17251.0,178.8492,179.4594,178.0725,179.4594,17251.0
2020-12-21 10:10:00,193.92,194.89,193.73,194.12,12493.0,179.293,180.1898,179.1173,179.4779,12493.0
2020-12-21 10:15:00,194.25,194.25,192.85,193.81,16485.0,179.5981,179.5981,178.3037,179.1913,16485.0
2020-12-21 10:20:00,193.85,194.58,193.39,194.58,17716.0,179.2282,179.9032,178.8029,179.9032,17716.0
2020-12-21 10:25:00,194.47,194.69,194.26,194.69,8066.0,179.8015,180.0049,179.6073,180.0049,8066.0
2020-12-21 10:30:00,194.35,195.26,194.15,195.16,12371.0,179.6905,180.5319,179.5056,180.4394,12371.0
2020-12-21 10:35:00,195.16,195.27,194.56,195.2,8755.0,180.4394,180.5411,179.8847,180.4764,8755.0
2020-12-21 10:40:00,195.39,195.48,195.02,195.47,4171.0,180.6521,180.7353,180.31,180.726,4171.0
2020-12-21 10:45:00,195.58,195.58,194.53,194.6,9836.0,180.8278,180.8278,179.857,179.9217,9836.0
2020-12-21 10:50:00,194.77,194.87,194.43,194.8,7008.0,180.0788,180.1713,179.7645,180.1066,7008.0
2020-12-21 10:55:00,194.7,195.42,194.7,195.21,5530.0,180.0141,180.6798,180.0141,180.4857,5530.0
2020-12-21 11:00:00,195.27,195.93,194.98,195.93,4772.0,180.5411,181.1514,180.273,181.1514,4772.0
2020-12-21 11:05:00,196.0,196.26,195.89,196.26,5759.0,181.2161,181.4565,181.1144,181.4565,5759.0
2020-12-21 11:10:00,196.32,196.32,195.91,196.27,6275.0,181.5119,181.5119,181.1329,181.4657,6275.0
2020-12-21 11:15:00,196.21,196.3,195.68,195.86,6697.0,181.4102,181.4934,180.9202,181.0866,6697.0
2020-12-21 11:20:00,195.74,196.02,195.63,195.78,6067.0,180.9757,181.2346,180.874,181.0127,6067.0
2020-12-21 11:25:00,195.82,196.16,195.82,196.11,4965.0,181.0496,181.364,181.0496,181.3178,4965.0
2020-12-21 11:30:00,196.12,196.27,195.65,195.69,9905.0,181.327,181.4657,180.8925,180.9295,9905.0
2020-12-21 11:35:00,195.74,195.89,195.55,195.74,8500.0,180.9757,181.1144,180.8,180.9757,8500.0
2020-12-21 11:40:00,195.8,195.94,195.61,195.75,5161.0,181.0312,181.1606,180.8555,180.9849,5161.0
2020-12-21 11:45:00,195.75,196.34,195.63,195.88,11058.0,180.9849,181.5304,180.874,181.1051,11058.0
2020-12-21 11:50:00,195.95,196.06,195.81,195.91,4820.0,181.1698,181.2715,181.0404,181.1329,4820.0
2020-12-21 11:55:00,195.87,196.03,195.74,195.81,5311.0,181.0959,181.2438,180.9757,181.0404,5311.0
2020-12-21 12:00:00,195.82,195.9,195.69,195.9,4160.0,181.0496,181.1236,180.9295,181.1236,4160.0
2020-12-21 12:05:00,195.91,195.98,195.81,195.98,4122.0,181.1329,181.1976,181.0404,181.1976,4122.0
2020-12-21 12:10:00,196.04,196.16,195.94,196.09,8328.0,181.2531,181.364,181.1606,181.2993,8328.0
2020-12-21 12:15:00,196.05,196.25,195.9,195.91,10357.0,181.2623,181.4472,181.1236,181.1329,10357.0
2020-12-21 12:20:00,195.95,196.51,195.9,196.51,5830.0,181.1698,181.6876,181.1236,181.6876,5830.0
2020-12-21 12:25:00,196.47,196.58,196.32,196.55,6304.0,181.6506,181.7523,181.5119,181.7246,6304.0
2020-12-21 12:30:00,196.62,196.89,196.62,196.75,5799.0,181.7893,182.0389,181.7893,181.9095,5799.0
2020-12-21 12:35:00,196.69,196.82,196.54,196.8,6532.0,181.854,181.9742,181.7153,181.9557,6532.0
2020-12-21 12:40:00,196.73,196.9,196.48,196.57,6073.0,181.891,182.0482,181.6599,181.7431,6073.0
2020-12-21 12:45:00,196.68,197.3,196.66,197.28,7914.0,181.8448,182.418,181.8263,182.3995,7914.0
2020-12-21 12:50:00,197.22,197.64,197.09,197.25,18564.0,182.344,182.7324,182.2239,182.3718,18564.0
2020-12-21 12:55:00,197.28,197.45,197.25,197.36,2700.0,182.3995,182.5567,182.3718,182.4735,2700.0
2020-12-21 13:00:00,197.25,197.39,197.15,197.39,5905.0,182.3718,182.5012,182.2793,182.5012,5905.0
2020-12-21 13:05:00,197.31,197.32,197.05,197.05,2001.0,182.4273,182.4365,182.1869,182.1869,2001.0
2020-12-21 13:10:00,197.0,197.04,196.87,197.04,5965.0,182.1406,182.1776,182.0204,182.1776,5965.0
2020-12-21 13:15:00,197.08,197.24,197.01,197.16,5912.0,182.2146,182.3625,182.1499,182.2886,5912.0
2020-12-21 13:20:00,197.22,197.57,197.13,197.46,9151.0,182.344,182.6676,182.2608,182.5659,9151.0
2020-12-21 13:25:00,197.43,197.53,197.3,197.53,4765.0,182.5382,182.6307,182.418,182.6307,4765.0
2020-12-21 13:30:00,197.53,197.73,197.5,197.61,7064.0,182.6307,182.8156,182.6029,182.7046,7064.0
2020-12-21 13:35:00,197.59,197.63,197.35,197.59,5047.0,182.6861,182.7231,182.4642,182.6861,5047.0
2020-12-21 13:40:00,197.66,197.88,197.54,197.88,5151.0,182.7509,182.9543,182.6399,182.9543,5151.0
2020-12-21 13:45:00,197.9,197.98,197.62,197.74,4320.0,182.9728,183.0467,182.7139,182.8248,4320.0
2020-12-21 13:50:00,197.82,197.82,197.58,197.7,3964.0,182.8988,182.8988,182.6769,182.7878,3964.0
2020-12-21 13:55:00,197.76,198.02,197.65,197.84,9698.0,182.8433,183.0837,182.7416,182.9173,9698.0
2020-12-21 14:00:00,197.79,197.79,197.51,197.54,2933.0,182.8711,182.8711,182.6122,182.6399,2933.0
2020-12-21 14:05:00,197.48,197.48,197.23,197.4,2700.0,182.5844,182.5844,182.3533,182.5105,2700.0
2020-12-21 14:10:00,197.46,197.57,197.21,197.43,5876.0,182.5659,182.6676,182.3348,182.5382,5876.0
2020-12-21 14:15:00,197.41,197.41,197.2,197.36,3039.0,182.5197,182.5197,182.3256,182.4735,3039.0
2020-12-21 14:20:00,197.25,197.5,197.24,197.41,4014.0,182.3718,182.6029,182.3625,182.5197,4014.0
2020-12-21 14:25:00,197.41,197.41,197.32,197.4,1651.0,182.5197,182.5197,182.4365,182.5105,1651.0
2020-12-21 14:30:00,197.44,197.5,197.17,197.17,5811.0,182.5475,182.6029,182.2978,182.2978,5811.0
2020-12-21 14:35:00,197.2,197.34,196.93,197.03,2419.0,182.3256,182.455,182.0759,182.1684,2419.0
2020-12-21 14:40:00,197.0,197.11,196.89,197.06,5001.0,182.1406,182.2423,182.0389,182.1961,5001.0
2020-12-21 14:45:00,197.07,197.39,197.01,197.06,3022.0,182.2054,182.5012,182.1499,182.1961,3022.0
2020-12-21 14:50:00,197.0,197.22,196.93,197.11,3698.0,182.1406,182.344,182.0759,182.2423,3698.0
2020-12-21 14:55:00,197.04,197.19,196.83,196.93,3462.0,182.1776,182.3163,181.9835,182.0759,3462.0
2020-12-21 15:00:00,196.99,197.09,196.78,196.91,3689.0,182.1314,182.2239,181.9372,182.0574,3689.0
2020-12-21 15:05:00,196.86,196.86,196.33,196.33,3852.0,182.0112,182.0112,181.5212,181.5212,3852.0
2020-12-21 15:10:00,196.29,196.46,196.23,196.46,5743.0,181.4842,181.6414,181.4287,181.6414,5743.0
2020-12-21 15:15:00,196.51,196.64,196.39,196.64,4767.0,181.6876,181.8078,181.5767,181.8078,4767.0
2020-12-21 15:20:00,196.64,196.65,196.48,196.6,3208.0,181.8078,181.817,181.6599,181.7708,3208.0
2020-12-21 15:25:00,196.68,196.81,196.6,196.77,6538.0,181.8448,181.965,181.7708,181.928,6538.0
2020-12-21 15:30:00,196.83,196.86,196.54,196.54,8937.0,181.9835,182.0112,181.7153,181.7153,8937.0
2020-12-21 15:35:00,196.59,197.06,196.59,197.06,10734.0,181.7616,182.1961,181.7616,182.1961,10734.0
2020-12-21 15:40:00,197.12,197.31,196.72,196.76,14805.0,182.2516,182.4273,181.8818,181.9187,14805.0
2020-12-21 15:45:00,196.74,197.02,196.65,196.77,14612.0,181.9003,182.1591,181.817,181.928,14612.0
2020-12-21 15:50:00,196.69,196.89,196.43,196.89,12410.0,181.854,182.0389,181.6136,182.0389,12410.0
2020-12-21 15:55:00,196.99,197.64,196.98,197.37,69370.0,182.1314,182.7324,182.1222,182.4827,69370.0
2020-12-22 09:30:00,196.32,197.0,195.26,196.01,31499.0,181.5119,182.1406,180.5319,181.2253,31499.0
2020-12-22 09:35:00,195.95,196.23,195.52,195.81,14542.0,181.1698,181.4287,180.7723,181.0404,14542.0
2020-12-22 09:40:00,196.08,196.2,195.35,195.85,10115.0,181.29,181.401,180.6151,181.0774,10115.0
2020-12-22 09:45:00,196.09,196.09,194.95,194.95,12993.0,181.2993,181.2993,180.2453,180.2453,12993.0
2020-12-22 09:50:00,195.1,195.64,194.34,194.44,15982.0,180.384,180.8832,179.6813,179.7737,15982.0
2020-12-22 09:55:00,194.79,195.34,194.53,195.2,19124.0,180.0973,180.6059,179.857,180.4764,19124.0
2020-12-22 10:00:00,195.24,195.24,194.28,194.89,14189.0,180.5134,180.5134,179.6258,180.1898,14189.0
2020-12-22 10:05:00,194.9,195.38,194.53,195.15,13347.0,180.199,180.6428,179.857,180.4302,13347.0
2020-12-22 10:10:00,195.15,195.26,194.93,195.09,10120.0,180.4302,180.5319,180.2268,180.3747,10120.0
2020-12-22 10:15:00,195.08,195.2,194.99,195.11,9640.0,180.3655,180.4764,180.2823,180.3932,9640.0
2020-12-22 10:20:00,195.21,195.41,195.03,195.39,10755.0,180.4857,180.6706,180.3192,180.6521,10755.0
2020-12-22 10:25:00,195.33,195.48,195.26,195.37,4858.0,180.5966,180.7353,180.5319,180.6336,4858.0
2020-12-22 10:30:00,195.28,195.51,195.17,195.37,5204.0,180.5504,180.763,180.4487,180.6336,5204.0
2020-12-22 10:35:00,195.43,195.44,195.19,195.31,4696.0,180.6891,180.6983,180.4672,180.5781,4696.0
2020-12-22 10:40:00,195.39,195.56,195.29,195.56,4106.0,180.6521,180.8093,180.5596,180.8093,4106.0
2020-12-22 10:45:00,195.56,195.81,195.48,195.72,3942.0,180.8093,181.0404,180.7353,180.9572,3942.0
2020-12-22 10:50:00,195.8,195.8,195.4,195.42,7718.0,181.0312,181.0312,180.6613,180.6798,7718.0
2020-12-22 10:55:00,195.31,195.95,195.31,195.8,11828.0,180.5781,181.1698,180.5781,181.0312,11828.0
2020-12-22 11:00:00,195.81,196.33,195.81,196.28,10320.0,181.0404,181.5212,181.0404,181.475,10320.0
2020-12-22 11:05:00,196.41,196.65,196.3,196.45,8651.0,181.5951,181.817,181.4934,181.6321,8651.0
2020-12-22 11:10:00,196.46,196.51,196.3,196.51,6242.0,181.6414,181.6876,181.4934,181.6876,6242.0
2020-12-22 11:15:00,196.49,196.86,196.44,196.77,10874.0,181.6691,182.0112,181.6229,181.928,10874.0
2020-12-22 11:20:00,196.73,196.77,196.34,196.37,7490.0,181.891,181.928,181.5304,181.5582,7490.0
2020-12-22 11:25:00,196.36,196.47,196.13,196.21,7258.0,181.5489,181.6506,181.3363,181.4102,7258.0
2020-12-22 11:30:00,196.21,196.32,196.06,196.32,3453.0,181.4102,181.5119,181.2715,181.5119,3453.0
2020-12-22 11:35:00,196.37,196.41,195.97,195.97,8950.0,181.5582,181.5951,181.1883,181.1883,8950.0
2020-12-22 11:40:00,195.9,196.04,195.78,195.93,7192.0,181.1236,181.2531,181.0127,181.1514,7192.0
2020-12-22 11:45:00,195.91,196.04,195.65,195.92,7906.0,181.1329,181.2531,180.8925,181.1421,7906.0
2020-12-22 11:50:00,195.82,195.96,195.76,195.87,5996.0,181.0496,181.1791,180.9942,181.0959,5996.0
2020-12-22 11:55:00,196.01,196.08,195.71,195.72,4202.0,181.2253,181.29,180.9479,180.9572,4202.0
2020-12-22 12:00:00,195.79,195.82,195.67,195.77,4616.0,181.0219,181.0496,180.911,181.0034,4616.0
2020-12-22 12:05:00,195.69,195.72,195.55,195.55,5712.0,180.9295,180.9572,180.8,180.8,5712.0
2020-12-22 12:10:00,195.47,195.87,195.45,195.81,11130.0,180.726,181.0959,180.7076,181.0404,11130.0
2020-12-22 12:15:00,195.79,196.1,195.76,196.1,10992.0,181.0219,181.3085,180.9942,181.3085,10992.0
2020-12-22 12:20:00,196.12,196.23,195.83,195.83,7720.0,181.327,181.4287,181.0589,181.0589,7720.0
2020-12-22 12:25:00,195.8,196.32,195.72,196.12,13285.0,181.0312,181.5119,180.9572,181.327,13285.0
2020-12-22 12:30:00,196.07,196.07,195.71,195.83,8994.0,181.2808,181.2808,180.9479,181.0589,8994.0
2020-12-22 12:35:00,195.83,195.97,195.78,195.86,5524.0,181.0589,181.1883,181.0127,181.0866,5524.0
2020-12-22 12:40:00,195.79,196.25,195.79,196.11,5115.0,181.0219,181.4472,181.0219,181.3178,5115.0
2020-12-22 12:45:00,196.11,196.11,195.97,195.98,2559.0,181.3178,181.3178,181.1883,181.1976,2559.0
2020-12-22 12:50:00,195.94,196.07,195.78,195.78,4330.0,181.1606,181.2808,181.0127,181.0127,4330.0
2020-12-22 12:55:00,195.78,195.84,195.76,195.82,6659.0,181.0127,181.0681,180.9942,181.0496,6659.0
2020-12-22 13:00:00,195.81,195.82,195.52,195.52,3507.0,181.0404,181.0496,180.7723,180.7723,3507.0
2020-12-22 13:05:00,195.46,195.49,195.21,195.31,2402.0,180.7168,180.7445,180.4857,180.5781,2402.0
2020-12-22 13:10:00,195.28,195.41,195.23,195.41,3707.0,180.5504,180.6706,180.5042,180.6706,3707.0
2020-12-22 13:15:00,195.29,195.96,195.28,195.42,18455.0,180.5596,181.1791,180.5504,180.6798,18455.0
2020-12-22 13:20:00,195.4,195.82,195.39,195.75,9253.0,180.6613,181.0496,180.6521,180.9849,9253.0
2020-12-22 13:25:00,195.74,195.76,195.51,195.57,3346.0,180.9757,180.9942,180.763,180.8185,3346.0
2020-12-22 13:30:00,195.58,195.66,195.47,195.47,3396.0,180.8278,180.9017,180.726,180.726,3396.0
2020-12-22 13:35:00,195.5,195.51,195.41,195.44,4126.0,180.7538,180.763,180.6706,180.6983,4126.0
2020-12-22 13:40:00,195.41,196.0,195.23,195.48,14018.0,180.6706,181.2161,180.5042,180.7353,14018.0
2020-12-22 13:45:00,195.58,195.63,195.39,195.45,5256.0,180.8278,180.874,180.6521,180.7076,5256.0
2020-12-22 13:50:00,195.46,195.65,195.4,195.52,4527.0,180.7168,180.8925,180.6613,180.7723,4527.0
2020-12-22 13:55:00,195.58,195.59,195.29,195.38,5282.0,180.8278,180.837,180.5596,180.6428,5282.0
2020-12-22 14:00:00,195.38,195.38,195.08,195.1,3000.0,180.6428,180.6428,180.3655,180.384,3000.0
2020-12-22 14:05:00,195.11,195.11,194.77,194.81,3785.0,180.3932,180.3932,180.0788,180.1158,3785.0
2020-12-22 14:10:00,194.78,194.91,194.71,194.82,5895.0,180.0881,180.2083,180.0234,180.1251,5895.0
2020-12-22 14:15:00,194.83,194.95,194.72,194.82,4637.0,180.1343,180.2453,180.0326,180.1251,4637.0
2020-12-22 14:20:00,194.73,194.86,194.58,194.63,2612.0,180.0419,180.1621,179.9032,179.9494,2612.0
2020-12-22 14:25:00,194.58,194.65,194.49,194.56,4635.0,179.9032,179.9679,179.82,179.8847,4635.0
2020-12-22 14:30:00,194.57,194.65,194.34,194.5,3997.0,179.8939,179.9679,179.6813,179.8292,3997.0
2020-12-22 14:35:00,194.54,194.54,194.19,194.23,6502.0,179.8662,179.8662,179.5426,179.5796,6502.0
2020-12-22 14:40:00,194.2,194.3,194.07,194.07,5193.0,179.5518,179.6443,179.4316,179.4316,5193.0
2020-12-22 14:45:00,194.06,194.26,193.9,194.08,10695.0,179.4224,179.6073,179.2745,179.4409,10695.0
2020-12-22 14:50:00,194.11,195.38,194.11,194.56,24308.0,179.4686,180.6428,179.4686,179.8847,24308.0
2020-12-22 14:55:00,194.52,194.85,194.4,194.75,9574.0,179.8477,180.1528,179.7368,180.0604,9574.0
2020-12-22 15:00:00,194.86,195.66,194.63,194.76,23497.0,180.1621,180.9017,179.9494,180.0696,23497.0
2020-12-22 15:05:00,194.74,194.74,194.4,194.4,9177.0,180.0511,180.0511,179.7368,179.7368,9177.0
2020-12-22 15:10:00,194.23,195.11,194.23,194.38,16357.0,179.5796,180.3932,179.5796,179.7183,16357.0
2020-12-22 15:15:00,194.32,194.36,194.24,194.31,8195.0,179.6628,179.6998,179.5888,179.6535,8195.0
2020-12-22 15:20:00,194.31,194.89,194.22,194.26,15203.0,179.6535,180.1898,179.5703,179.6073,15203.0
2020-12-22 15:25:00,194.26,194.34,194.15,194.15,5174.0,179.6073,179.6813,179.5056,179.5056,5174.0
2020-12-22 15:30:00,194.21,194.96,193.97,194.53,23203.0,179.5611,180.2545,179.3392,179.857,23203.0
2020-12-22 15:35:00,194.55,194.7,194.16,194.64,27935.0,179.8754,180.0141,179.5149,179.9587,27935.0
2020-12-22 15:40:00,194.58,194.8,194.2,194.2,24812.0,179.9032,180.1066,179.5518,179.5518,24812.0
2020-12-22 15:45:00,194.23,194.76,194.07,194.41,29458.0,179.5796,180.0696,179.4316,179.746,29458.0
2020-12-22 15:50:00,194.48,194.73,194.24,194.4,29605.0,179.8107,180.0419,179.5888,179.7368,29605.0
2020-12-22 15:55:00,194.43,195.05,194.43,194.91,42278.0,179.7645,180.3377,179.7645,180.2083,42278.0
2020-12-23 09:30:00,196.58,198.36,196.5,198.29,28476.0,181.7523,183.3981,181.6784,183.3333,28476.0
2020-12-23 09:35:00,198.5,199.3,198.29,198.75,25266.0,183.5275,184.2672,183.3333,183.7586,25266.0
2020-12-23 09:40:00,198.65,199.67,198.5,199.41,22158.0,183.6662,184.6092,183.5275,184.3689,22158.0
2020-12-23 09:45:00,199.48,199.66,198.92,199.02,12786.0,184.4336,184.6,183.9158,184.0083,12786.0
2020-12-23 09:50:00,198.96,199.27,198.84,199.11,12861.0,183.9528,184.2394,183.8419,184.0915,12861.0
2020-12-23 09:55:00,199.04,199.2,198.51,198.71,18976.0,184.0268,184.1747,183.5367,183.7217,18976.0
2020-12-23 10:00:00,198.71,198.91,198.17,198.91,16237.0,183.7217,183.9066,183.2224,183.9066,16237.0
2020-12-23 10:05:00,198.92,198.92,197.77,197.9,12135.0,183.9158,183.9158,182.8526,182.9728,12135.0
2020-12-23 10:10:00,197.96,198.19,197.94,198.05,5364.0,183.0282,183.2409,183.0097,183.1114,5364.0
2020-12-23 10:15:00,197.99,198.2,197.61,198.19,7787.0,183.056,183.2501,182.7046,183.2409,7787.0
2020-12-23 10:20:00,198.11,198.34,197.92,198.33,7160.0,183.1669,183.3796,182.9912,183.3703,7160.0
2020-12-23 10:25:00,198.4,199.08,198.4,198.95,20705.0,183.435,184.0638,183.435,183.9436,20705.0
2020-12-23 10:30:00,198.96,199.37,198.96,199.11,12528.0,183.9528,184.3319,183.9528,184.0915,12528.0
2020-12-23 10:35:00,199.13,199.58,199.1,199.53,14625.0,184.11,184.526,184.0822,184.4798,14625.0
2020-12-23 10:40:00,199.5,199.69,199.32,199.64,10486.0,184.4521,184.6277,184.2856,184.5815,10486.0
2020-12-23 10:45:00,199.62,199.77,199.5,199.77,9678.0,184.563,184.7017,184.4521,184.7017,9678.0
2020-12-23 10:50:00,199.77,199.82,199.35,199.38,16861.0,184.7017,184.7479,184.3134,184.3411,16861.0
2020-12-23 10:55:00,199.45,199.45,199.23,199.36,22407.0,184.4058,184.4058,184.2024,184.3226,22407.0
2020-12-23 11:00:00,199.37,199.47,199.23,199.33,4683.0,184.3319,184.4243,184.2024,184.2949,4683.0
2020-12-23 11:05:00,199.4,199.52,199.24,199.4,6178.0,184.3596,184.4706,184.2117,184.3596,6178.0
2020-12-23 11:10:00,199.41,199.73,199.41,199.73,6198.0,184.3689,184.6647,184.3689,184.6647,6198.0
2020-12-23 11:15:00,199.72,199.9,199.72,199.79,7917.0,184.6555,184.8219,184.6555,184.7202,7917.0
2020-12-23 11:20:00,199.83,200.14,199.71,200.14,13124.0,184.7572,185.0438,184.6462,185.0438,13124.0
2020-12-23 11:25:00,200.07,200.27,200.03,200.17,10150.0,184.9791,185.164,184.9421,185.0715,10150.0
2020-12-23 11:30:00,200.12,200.45,200.12,200.29,8092.0,185.0253,185.3304,185.0253,185.1825,8092.0
2020-12-23 11:35:00,200.2,200.21,199.85,199.85,5111.0,185.0993,185.1085,184.7757,184.7757,5111.0
2020-12-23 11:40:00,199.84,200.09,199.82,200.06,3628.0,184.7664,184.9976,184.7479,184.9698,3628.0
2020-12-23 11:45:00,200.01,200.07,199.85,199.92,4754.0,184.9236,184.9791,184.7757,184.8404,4754.0
2020-12-23 11:50:00,200.02,200.02,199.85,199.96,5149.0,184.9328,184.9328,184.7757,184.8774,5149.0
2020-12-23 11:55:00,199.97,200.22,199.97,200.21,7299.0,184.8866,185.1178,184.8866,185.1085,7299.0
2020-12-23 12:00:00,200.2,200.45,200.19,200.26,6434.0,185.0993,185.3304,185.09,185.1547,6434.0
2020-12-23 12:05:00,200.24,200.26,199.98,199.98,9791.0,185.1363,185.1547,184.8959,184.8959,9791.0
2020-12-23 12:10:00,199.97,200.28,199.91,200.05,6146.0,184.8866,185.1732,184.8311,184.9606,6146.0
2020-12-23 12:15:00,200.12,200.27,200.03,200.21,9504.0,185.0253,185.164,184.9421,185.1085,9504.0
2020-12-23 12:20:00,200.21,200.26,200.11,200.15,7270.0,185.1085,185.1547,185.0161,185.053,7270.0
2020-12-23 12:25:00,200.13,200.23,199.93,199.93,6631.0,185.0346,185.127,184.8496,184.8496,6631.0
2020-12-23 12:30:00,199.98,200.14,199.98,200.03,12187.0,184.8959,185.0438,184.8959,184.9421,12187.0
2020-12-23 12:35:00,200.0,200.29,199.9,200.07,8299.0,184.9144,185.1825,184.8219,184.9791,8299.0
2020-12-23 12:40:00,200.05,200.17,200.0,200.04,6643.0,184.9606,185.0715,184.9144,184.9513,6643.0
2020-12-23 12:45:00,200.02,200.11,199.95,199.95,5990.0,184.9328,185.0161,184.8681,184.8681,5990.0
2020-12-23 12:50:00,199.97,200.14,199.95,200.05,18619.0,184.8866,185.0438,184.8681,184.9606,18619.0
2020-12-23 12:55:00,200.05,200.24,199.96,200.2,11694.0,184.9606,185.1363,184.8774,185.0993,11694.0
2020-12-23 13:00:00,200.22,200.54,200.21,200.44,9752.0,185.1178,185.4136,185.1085,185.3212,9752.0
2020-12-23 13:05:00,200.44,200.52,200.29,200.29,11284.0,185.3212,185.3951,185.1825,185.1825,11284.0
2020-12-23 13:10:00,200.35,200.54,200.31,200.39,12394.0,185.238,185.4136,185.201,185.2749,12394.0
2020-12-23 13:15:00,200.38,200.38,200.24,200.31,6490.0,185.2657,185.2657,185.1363,185.201,6490.0
2020-12-23 13:20:00,200.34,200.34,199.96,199.99,5770.0,185.2287,185.2287,184.8774,184.9051,5770.0
2020-12-23 13:25:00,199.96,200.02,199.79,199.8,10152.0,184.8774,184.9328,184.7202,184.7294,10152.0
2020-12-23 13:30:00,199.78,199.92,199.71,199.92,5453.0,184.711,184.8404,184.6462,184.8404,5453.0
2020-12-23 13:35:00,199.92,200.09,199.85,199.98,11543.0,184.8404,184.9976,184.7757,184.8959,11543.0
2020-12-23 13:40:00,199.95,200.02,199.77,199.81,17257.0,184.8681,184.9328,184.7017,184.7387,17257.0
2020-12-23 13:45:00,199.85,199.86,199.3,199.61,25636.0,184.7757,184.7849,184.2672,184.5538,25636.0
2020-12-23 13:50:00,199.62,199.63,199.42,199.54,7829.0,184.563,184.5723,184.3781,184.4891,7829.0
2020-12-23 13:55:00,199.58,199.65,199.32,199.37,8407.0,184.526,184.5908,184.2856,184.3319,8407.0
2020-12-23 14:00:00,199.31,199.55,199.31,199.38,11730.0,184.2764,184.4983,184.2764,184.3411,11730.0
2020-12-23 14:05:00,199.38,199.52,199.13,199.13,8504.0,184.3411,184.4706,184.11,184.11,8504.0
2020-12-23 14:10:00,199.19,199.3,199.11,199.19,8270.0,184.1655,184.2672,184.0915,184.1655,8270.0
2020-12-23 14:15:00,199.19,199.5,199.15,199.5,43076.0,184.1655,184.4521,184.1285,184.4521,43076.0
2020-12-23 14:20:00,199.5,199.5,199.31,199.39,8356.0,184.4521,184.4521,184.2764,184.3504,8356.0
2020-12-23 14:25:00,199.38,199.5,199.3,199.5,8356.0,184.3411,184.4521,184.2672,184.4521,8356.0
2020-12-23 14:30:00,199.52,199.58,199.24,199.25,6844.0,184.4706,184.526,184.2117,184.2209,6844.0
2020-12-23 14:35:00,199.28,199.4,199.23,199.34,6642.0,184.2487,184.3596,184.2024,184.3041,6642.0
2020-12-23 14:40:00,199.34,199.48,199.34,199.34,7722.0,184.3041,184.4336,184.3041,184.3041,7722.0
2020-12-23 14:45:00,199.33,199.43,199.16,199.21,21623.0,184.2949,184.3874,184.1377,184.1839,21623.0
2020-12-23 14:50:00,199.27,199.44,199.25,199.34,4206.0,184.2394,184.3966,184.2209,184.3041,4206.0
2020-12-23 14:55:00,199.37,199.56,199.34,199.37,6721.0,184.3319,184.5075,184.3041,184.3319,6721.0
2020-12-23 15:00:00,199.38,199.75,199.27,199.65,34318.0,184.3411,184.6832,184.2394,184.5908,34318.0
2020-12-23 15:05:00,199.65,199.93,199.6,199.88,10263.0,184.5908,184.8496,184.5445,184.8034,10263.0
2020-12-23 15:10:00,200.0,200.21,199.96,200.08,10071.0,184.9144,185.1085,184.8774,184.9883,10071.0
2020-12-23 15:15:00,200.03,200.18,199.98,200.04,8760.0,184.9421,185.0808,184.8959,184.9513,8760.0
2020-12-23 15:20:00,200.02,200.09,199.9,200.09,11854.0,184.9328,184.9976,184.8219,184.9976,11854.0
2020-12-23 15:25:00,200.08,200.29,199.94,200.06,16977.0,184.9883,185.1825,184.8589,184.9698,16977.0
2020-12-23 15:30:00,200.05,200.24,199.98,200.09,17424.0,184.9606,185.1363,184.8959,184.9976,17424.0
2020-12-23 15:35:00,200.11,200.39,200.11,200.31,26438.0,185.0161,185.2749,185.0161,185.201,26438.0
2020-12-23 15:40:00,200.3,200.3,200.07,200.24,22607.0,185.1917,185.1917,184.9791,185.1363,22607.0
2020-12-23 15:45:00,200.28,200.54,200.19,200.33,44318.0,185.1732,185.4136,185.09,185.2195,44318.0
2020-12-23 15:50:00,200.26,200.26,199.36,199.55,42482.0,185.1547,185.1547,184.3226,184.4983,42482.0
2020-12-23 15:55:00,199.55,199.85,198.89,198.99,111648.0,184.4983,184.7757,183.8881,183.9805,111648.0
2020-12-24 09:30:00,199.51,199.51,198.66,199.21,13215.0,184.4613,184.4613,183.6754,184.1839,13215.0
2020-12-24 09:35:00,199.56,199.56,198.67,198.93,9451.0,184.5075,184.5075,183.6847,183.9251,9451.0
2020-12-24 09:40:00,198.8,199.43,198.8,199.23,9785.0,183.8049,184.3874,183.8049,184.2024,9785.0
2020-12-24 09:45:00,199.21,199.47,198.58,198.8,9920.0,184.1839,184.4243,183.6015,183.8049,9920.0
2020-12-24 09:50:00,198.91,199.17,198.36,198.67,6750.0,183.9066,184.147,183.3981,183.6847,6750.0
2020-12-24 09:55:00,198.86,198.92,198.5,198.5,6275.0,183.8603,183.9158,183.5275,183.5275,6275.0
2020-12-24 10:00:00,198.42,198.68,197.79,198.52,5176.0,183.4535,183.6939,182.8711,183.546,5176.0
2020-12-24 10:05:00,198.71,198.75,198.25,198.33,5426.0,183.7217,183.7586,183.2964,183.3703,5426.0
2020-12-24 10:10:00,198.28,198.58,198.27,198.44,2778.0,183.3241,183.6015,183.3148,183.472,2778.0
2020-12-24 10:15:00,198.46,198.47,198.28,198.36,2109.0,183.4905,183.4998,183.3241,183.3981,2109.0
2020-12-24 10:20:00,198.29,198.31,197.82,197.98,8949.0,183.3333,183.3518,182.8988,183.0467,8949.0
2020-12-24 10:25:00,197.98,198.27,197.97,198.17,7583.0,183.0467,183.3148,183.0375,183.2224,7583.0
2020-12-24 10:30:00,198.22,198.22,198.03,198.03,5599.0,183.2686,183.2686,183.093,183.093,5599.0
2020-12-24 10:35:00,198.05,198.05,197.66,197.73,5109.0,183.1114,183.1114,182.7509,182.8156,5109.0
2020-12-24 10:40:00,197.77,198.12,197.69,197.79,6309.0,182.8526,183.1762,182.7786,182.8711,6309.0
2020-12-24 10:45:00,197.69,198.04,197.67,197.76,14143.0,182.7786,183.1022,182.7601,182.8433,14143.0
2020-12-24 10:50:00,197.75,197.99,197.74,197.97,4643.0,182.8341,183.056,182.8248,183.0375,4643.0
2020-12-24 10:55:00,197.97,198.21,197.84,197.84,4300.0,183.0375,183.2594,182.9173,182.9173,4300.0
2020-12-24 11:00:00,197.85,198.02,197.65,197.71,7193.0,182.9265,183.0837,182.7416,182.7971,7193.0
2020-12-24 11:05:00,197.92,198.0,197.87,197.98,4594.0,182.9912,183.0652,182.945,183.0467,4594.0
2020-12-24 11:10:00,197.87,198.27,197.87,198.27,5902.0,182.945,183.3148,182.945,183.3148,5902.0
2020-12-24 11:15:00,198.28,198.28,198.03,198.09,5340.0,183.3241,183.3241,183.093,183.1484,5340.0
2020-12-24 11:20:00,198.09,198.22,198.01,198.05,5725.0,183.1484,183.2686,183.0745,183.1114,5725.0
2020-12-24 11:25:00,198.05,198.09,197.85,197.91,4379.0,183.1114,183.1484,182.9265,182.982,4379.0
2020-12-24 11:30:00,197.85,197.86,197.51,197.86,5677.0,182.9265,182.9358,182.6122,182.9358,5677.0
2020-12-24 11:35:00,197.86,198.14,197.85,198.09,5599.0,182.9358,183.1947,182.9265,183.1484,5599.0
2020-12-24 11:40:00,198.08,198.18,197.88,197.89,3883.0,183.1392,183.2316,182.9543,182.9635,3883.0
2020-12-24 11:45:00,197.89,197.9,197.45,197.47,3079.0,182.9635,182.9728,182.5567,182.5752,3079.0
2020-12-24 11:50:00,197.59,197.79,197.46,197.78,6583.0,182.6861,182.8711,182.5659,182.8618,6583.0
2020-12-24 11:55:00,197.7,197.79,197.52,197.6,2914.0,182.7878,182.8711,182.6214,182.6954,2914.0
2020-12-24 12:00:00,197.59,197.6,197.26,197.35,7321.0,182.6861,182.6954,182.381,182.4642,7321.0
2020-12-24 12:05:00,197.39,197.72,197.33,197.6,12329.0,182.5012,182.8063,182.4458,182.6954,12329.0
2020-12-24 12:10:00,197.7,197.74,197.6,197.74,7344.0,182.7878,182.8248,182.6954,182.8248,7344.0
2020-12-24 12:15:00,197.77,198.01,197.7,197.97,6606.0,182.8526,183.0745,182.7878,183.0375,6606.0
2020-12-24 12:20:00,197.96,198.03,197.82,197.95,6614.0,183.0282,183.093,182.8988,183.019,6614.0
2020-12-24 12:25:00,198.13,198.34,198.04,198.34,5868.0,183.1854,183.3796,183.1022,183.3796,5868.0
2020-12-24 12:30:00,198.41,198.51,198.36,198.39,4124.0,183.4443,183.5367,183.3981,183.4258,4124.0
2020-12-24 12:35:00,198.3,198.46,198.22,198.26,4530.0,183.3426,183.4905,183.2686,183.3056,4530.0
2020-12-24 12:40:00,198.3,198.42,198.2,198.4,4695.0,183.3426,183.4535,183.2501,183.435,4695.0
2020-12-24 12:45:00,198.41,198.75,198.41,198.75,15255.0,183.4443,183.7586,183.4443,183.7586,15255.0
2020-12-24 12:50:00,198.75,198.88,198.13,198.31,11351.0,183.7586,183.8788,183.1854,183.3518,11351.0
2020-12-24 12:55:00,198.19,198.82,198.15,198.71,21545.0,183.2409,183.8234,183.2039,183.7217,21545.0
2020-12-28 09:30:00,200.32,201.24,199.75,201.22,13867.0,185.2102,186.0608,184.6832,186.0423,13867.0
2020-12-28 09:35:00,201.23,201.75,201.17,201.68,26624.0,186.0516,186.5324,185.9961,186.4676,26624.0
2020-12-28 09:40:00,201.98,202.16,200.96,200.96,7156.0,186.745,186.9114,185.8019,185.8019,7156.0
2020-12-28 09:45:00,200.96,201.35,200.64,201.29,30345.0,185.8019,186.1625,185.5061,186.1071,30345.0
2020-12-28 09:50:00,201.37,202.0,201.37,201.69,9366.0,186.181,186.7635,186.181,186.4769,9366.0
2020-12-28 09:55:00,201.65,201.96,201.54,201.67,8357.0,186.4399,186.7265,186.3382,186.4584,8357.0
2020-12-28 10:00:00,201.56,202.5,201.55,202.49,4467.0,186.3567,187.2258,186.3474,187.2165,4467.0
2020-12-28 10:05:00,202.56,203.05,202.5,202.57,16312.0,187.2813,187.7343,187.2258,187.2905,16312.0
2020-12-28 10:10:00,202.56,203.31,202.56,203.12,18421.0,187.2813,187.9747,187.2813,187.799,18421.0
2020-12-28 10:15:00,203.21,203.88,202.91,203.88,8909.0,187.8822,188.5017,187.6049,188.5017,8909.0
2020-12-28 10:20:00,203.73,204.25,203.73,203.95,18713.0,188.363,188.8438,188.363,188.5664,18713.0
2020-12-28 10:25:00,203.88,203.88,203.33,203.8,8868.0,188.5017,188.5017,187.9932,188.4277,8868.0
2020-12-28 10:30:00,203.71,204.18,203.54,203.69,5428.0,188.3445,188.7791,188.1873,188.326,5428.0
2020-12-28 10:35:00,203.79,204.01,203.73,203.93,4530.0,188.4185,188.6219,188.363,188.5479,4530.0
2020-12-28 10:40:00,203.92,204.25,203.85,203.96,10457.0,188.5387,188.8438,188.474,188.5757,10457.0
2020-12-28 10:45:00,203.99,204.23,203.78,204.02,14336.0,188.6034,188.8253,188.4092,188.6311,14336.0
2020-12-28 10:50:00,204.02,204.03,203.2,203.3,6136.0,188.6311,188.6404,187.873,187.9654,6136.0
2020-12-28 10:55:00,203.31,203.58,202.89,202.89,8187.0,187.9747,188.2243,187.5864,187.5864,8187.0
2020-12-28 11:00:00,202.61,202.73,202.37,202.42,4770.0,187.3275,187.4384,187.1056,187.1518,4770.0
2020-12-28 11:05:00,202.42,202.75,202.38,202.48,7167.0,187.1518,187.4569,187.1148,187.2073,7167.0
2020-12-28 11:10:00,202.49,202.49,202.1,202.26,4227.0,187.2165,187.2165,186.856,187.0039,4227.0
2020-12-28 11:15:00,202.31,202.36,201.81,201.93,4700.0,187.0501,187.0963,186.5878,186.6988,4700.0
2020-12-28 11:20:00,201.93,202.09,201.66,201.99,4692.0,186.6988,186.8467,186.4491,186.7543,4692.0
2020-12-28 11:25:00,202.04,202.04,201.7,201.83,8100.0,186.8005,186.8005,186.4861,186.6063,8100.0
2020-12-28 11:30:00,201.83,201.98,201.34,201.56,7335.0,186.6063,186.745,186.1533,186.3567,7335.0
2020-12-28 11:35:00,201.43,202.05,201.43,201.84,4186.0,186.2365,186.8097,186.2365,186.6156,4186.0
2020-12-28 11:40:00,201.81,201.95,201.8,201.95,1462.0,186.5878,186.7173,186.5786,186.7173,1462.0
2020-12-28 11:45:00,201.96,202.1,201.85,202.03,1661.0,186.7265,186.856,186.6248,186.7912,1661.0
2020-12-28 11:50:00,202.02,202.04,201.6,201.61,3795.0,186.782,186.8005,186.3937,186.4029,3795.0
2020-12-28 11:55:00,201.64,201.72,201.55,201.71,2755.0,186.4307,186.5046,186.3474,186.4954,2755.0
2020-12-28 12:00:00,201.69,201.97,201.69,201.97,4768.0,186.4769,186.7358,186.4769,186.7358,4768.0
2020-12-28 12:05:00,202.13,202.39,202.13,202.39,4554.0,186.8837,187.1241,186.8837,187.1241,4554.0
2020-12-28 12:10:00,202.38,202.85,202.38,202.71,40714.0,187.1148,187.5494,187.1148,187.4199,40714.0
2020-12-28 12:15:00,202.69,203.16,202.66,203.01,8418.0,187.4015,187.836,187.3737,187.6973,8418.0
2020-12-28 12:20:00,202.95,203.0,202.76,202.92,7906.0,187.6418,187.6881,187.4662,187.6141,7906.0
2020-12-28 12:25:00,202.91,203.23,202.9,203.23,5945.0,187.6049,187.9007,187.5956,187.9007,5945.0
2020-12-28 12:30:00,203.4,203.4,203.1,203.33,6327.0,188.0579,188.0579,187.7805,187.9932,6327.0
2020-12-28 12:35:00,203.34,203.45,203.26,203.3,6138.0,188.0024,188.1041,187.9285,187.9654,6138.0
2020-12-28 12:40:00,203.3,203.3,202.92,203.03,5043.0,187.9654,187.9654,187.6141,187.7158,5043.0
2020-12-28 12:45:00,202.86,202.91,202.79,202.86,3016.0,187.5586,187.6049,187.4939,187.5586,3016.0
2020-12-28 12:50:00,202.72,202.76,202.34,202.34,4869.0,187.4292,187.4662,187.0779,187.0779,4869.0
2020-12-28 12:55:00,202.44,202.67,202.43,202.65,6309.0,187.1703,187.383,187.1611,187.3645,6309.0
2020-12-28 13:00:00,202.63,202.63,202.39,202.39,3105.0,187.346,187.346,187.1241,187.1241,3105.0
2020-12-28 13:05:00,202.44,202.68,202.43,202.61,4966.0,187.1703,187.3922,187.1611,187.3275,4966.0
2020-12-28 13:10:00,202.6,202.86,202.56,202.78,2915.0,187.3182,187.5586,187.2813,187.4847,2915.0
2020-12-28 13:15:00,202.87,202.92,202.75,202.92,3317.0,187.5679,187.6141,187.4569,187.6141,3317.0
2020-12-28 13:20:00,202.95,203.02,202.8,203.01,2790.0,187.6418,187.7066,187.5032,187.6973,2790.0
2020-12-28 13:25:00,202.91,203.04,202.84,203.01,5079.0,187.6049,187.7251,187.5401,187.6973,5079.0
2020-12-28 13:30:00,203.04,203.23,202.92,203.02,4565.0,187.7251,187.9007,187.6141,187.7066,4565.0
2020-12-28 13:35:00,202.95,203.23,202.93,202.96,7716.0,187.6418,187.9007,187.6234,187.6511,7716.0
2020-12-28 13:40:00,203.05,203.07,202.84,203.05,7631.0,187.7343,187.7528,187.5401,187.7343,7631.0
2020-12-28 13:45:00,203.05,203.07,202.96,203.02,3940.0,187.7343,187.7528,187.6511,187.7066,3940.0
2020-12-28 13:50:00,203.05,203.21,202.94,203.2,2957.0,187.7343,187.8822,187.6326,187.873,2957.0
2020-12-28 13:55:00,203.2,203.48,203.14,203.48,3623.0,187.873,188.1319,187.8175,188.1319,3623.0
2020-12-28 14:00:00,203.41,203.71,203.41,203.65,4831.0,188.0671,188.3445,188.0671,188.289,4831.0
2020-12-28 14:05:00,203.66,203.87,203.46,203.53,8676.0,188.2983,188.4925,188.1134,188.1781,8676.0
2020-12-28 14:10:00,203.52,203.53,203.03,203.03,13101.0,188.1689,188.1781,187.7158,187.7158,13101.0
2020-12-28 14:15:00,203.19,203.3,203.02,203.17,4604.0,187.8637,187.9654,187.7066,187.8453,4604.0
2020-12-28 14:20:00,203.25,203.29,203.09,203.09,4731.0,187.9192,187.9562,187.7713,187.7713,4731.0
2020-12-28 14:25:00,203.09,203.09,202.97,202.99,2091.0,187.7713,187.7713,187.6603,187.6788,2091.0
2020-12-28 14:30:00,203.02,203.02,202.73,202.83,1660.0,187.7066,187.7066,187.4384,187.5309,1660.0
2020-12-28 14:35:00,202.84,203.01,202.82,202.88,4464.0,187.5401,187.6973,187.5217,187.5771,4464.0
2020-12-28 14:40:00,203.01,203.03,202.89,203.03,3401.0,187.6973,187.7158,187.5864,187.7158,3401.0
2020-12-28 14:45:00,203.02,203.02,202.79,202.79,3048.0,187.7066,187.7066,187.4939,187.4939,3048.0
2020-12-28 14:50:00,202.83,202.96,202.82,202.9,3986.0,187.5309,187.6511,187.5217,187.5956,3986.0
2020-12-28 14:55:00,202.94,202.94,202.3,202.56,12467.0,187.6326,187.6326,187.0409,187.2813,12467.0
2020-12-28 15:00:00,202.56,202.8,202.33,202.79,19291.0,187.2813,187.5032,187.0686,187.4939,19291.0
2020-12-28 15:05:00,202.78,202.89,202.15,202.25,25054.0,187.4847,187.5864,186.9022,186.9946,25054.0
2020-12-28 15:10:00,202.3,202.73,202.3,202.66,10768.0,187.0409,187.4384,187.0409,187.3737,10768.0
2020-12-28 15:15:00,202.67,202.81,202.5,202.7,11659.0,187.383,187.5124,187.2258,187.4107,11659.0
2020-12-28 15:20:00,202.75,202.91,202.56,202.8,14602.0,187.4569,187.6049,187.2813,187.5032,14602.0
2020-12-28 15:25:00,202.97,203.07,202.95,202.98,9535.0,187.6603,187.7528,187.6418,187.6696,9535.0
2020-12-28 15:30:00,202.93,203.04,202.44,202.5,9523.0,187.6234,187.7251,187.1703,187.2258,9523.0
2020-12-28 15:35:00,202.49,202.88,202.4,202.69,16071.0,187.2165,187.5771,187.1333,187.4015,16071.0
2020-12-28 15:40:00,202.76,202.96,202.58,202.87,16041.0,187.4662,187.6511,187.2998,187.5679,16041.0
2020-12-28 15:45:00,202.84,203.01,202.76,202.81,18916.0,187.5401,187.6973,187.4662,187.5124,18916.0
2020-12-28 15:50:00,202.25,202.89,202.25,202.73,26313.0,186.9946,187.5864,186.9946,187.4384,26313.0
2020-12-28 15:55:00,202.75,202.81,202.0,202.16,86614.0,187.4569,187.5124,186.7635,186.9114,86614.0
2020-12-29 09:30:00,203.93,205.51,203.82,204.63,24817.0,188.5479,190.0087,188.4462,189.1951,24817.0
2020-12-29 09:35:00,204.57,205.0,204.17,204.33,21321.0,189.1397,189.5372,188.7698,188.9178,21321.0
2020-12-29 09:40:00,204.47,205.62,204.47,205.48,14835.0,189.0472,190.1105,189.0472,189.981,14835.0
2020-12-29 09:45:00,205.26,205.63,205.06,205.54,10667.0,189.7776,190.1197,189.5927,190.0365,10667.0
2020-12-29 09:50:00,205.5,205.75,204.73,204.87,14251.0,189.9995,190.2306,189.2876,189.417,14251.0
2020-12-29 09:55:00,204.9,205.23,204.73,204.91,8566.0,189.4448,189.7499,189.2876,189.454,8566.0
2020-12-29 10:00:00,205.01,206.03,204.91,205.93,17586.0,189.5465,190.4895,189.454,190.3971,17586.0
2020-12-29 10:05:00,206.0,206.28,205.75,205.91,10303.0,190.4618,190.7207,190.2306,190.3786,10303.0
2020-12-29 10:10:00,205.88,206.23,205.88,206.08,10409.0,190.3508,190.6744,190.3508,190.5358,10409.0
2020-12-29 10:15:00,206.01,206.16,205.91,206.16,5352.0,190.471,190.6097,190.3786,190.6097,5352.0
2020-12-29 10:20:00,206.16,206.19,205.62,206.12,16556.0,190.6097,190.6375,190.1105,190.5727,16556.0
2020-12-29 10:25:00,206.08,206.12,205.69,205.9,9417.0,190.5358,190.5727,190.1752,190.3693,9417.0
2020-12-29 10:30:00,205.8,205.8,204.81,205.11,10798.0,190.2769,190.2769,189.3615,189.6389,10798.0
2020-12-29 10:35:00,205.11,205.31,204.52,204.55,8919.0,189.6389,189.8238,189.0934,189.1212,8919.0
2020-12-29 10:40:00,204.54,204.81,204.17,204.28,5987.0,189.1119,189.3615,188.7698,188.8715,5987.0
2020-12-29 10:45:00,204.24,204.49,204.17,204.18,4740.0,188.8345,189.0657,188.7698,188.7791,4740.0
2020-12-29 10:50:00,204.18,204.42,204.01,204.01,3864.0,188.7791,189.001,188.6219,188.6219,3864.0
2020-12-29 10:55:00,204.31,204.5,204.3,204.3,3607.0,188.8993,189.0749,188.89,188.89,3607.0
2020-12-29 11:00:00,204.39,204.51,203.63,203.99,5146.0,188.9732,189.0842,188.2706,188.6034,5146.0
2020-12-29 11:05:00,203.85,204.6,203.85,204.4,15764.0,188.474,189.1674,188.474,188.9825,15764.0
2020-12-29 11:10:00,204.41,204.54,204.08,204.17,6134.0,188.9917,189.1119,188.6866,188.7698,6134.0
2020-12-29 11:15:00,204.05,204.16,203.76,203.84,138337.0,188.6589,188.7606,188.3907,188.4647,138337.0
2020-12-29 11:20:00,203.81,204.3,203.81,204.3,5020.0,188.437,188.89,188.437,188.89,5020.0
2020-12-29 11:25:00,204.35,204.35,204.1,204.1,8195.0,188.9362,188.9362,188.7051,188.7051,8195.0
2020-12-29 11:30:00,204.14,204.14,203.94,203.94,3858.0,188.7421,188.7421,188.5572,188.5572,3858.0
2020-12-29 11:35:00,204.07,204.74,204.05,204.56,7287.0,188.6774,189.2968,188.6589,189.1304,7287.0
2020-12-29 11:40:00,204.49,204.49,204.18,204.24,2782.0,189.0657,189.0657,188.7791,188.8345,2782.0
2020-12-29 11:45:00,204.24,204.53,204.24,204.44,7292.0,188.8345,189.1027,188.8345,189.0195,7292.0
2020-12-29 11:50:00,204.65,204.71,204.49,204.71,2638.0,189.2136,189.2691,189.0657,189.2691,2638.0
2020-12-29 11:55:00,204.74,204.91,204.51,204.55,7961.0,189.2968,189.454,189.0842,189.1212,7961.0
2020-12-29 12:00:00,204.56,204.64,204.47,204.57,2008.0,189.1304,189.2044,189.0472,189.1397,2008.0
2020-12-29 12:05:00,204.57,204.84,204.47,204.73,4149.0,189.1397,189.3893,189.0472,189.2876,4149.0
2020-12-29 12:10:00,204.67,204.68,204.47,204.48,6010.0,189.2321,189.2414,189.0472,189.0564,6010.0
2020-12-29 12:15:00,204.5,204.58,204.44,204.47,4119.0,189.0749,189.1489,189.0195,189.0472,4119.0
2020-12-29 12:20:00,204.5,204.56,204.27,204.5,13367.0,189.0749,189.1304,188.8623,189.0749,13367.0
2020-12-29 12:25:00,204.5,204.63,204.45,204.52,2400.0,189.0749,189.1951,189.0287,189.0934,2400.0
2020-12-29 12:30:00,204.43,204.43,204.17,204.28,3776.0,189.0102,189.0102,188.7698,188.8715,3776.0
2020-12-29 12:35:00,204.33,204.33,203.97,203.97,5698.0,188.9178,188.9178,188.5849,188.5849,5698.0
2020-12-29 12:40:00,204.05,204.39,204.01,204.29,2500.0,188.6589,188.9732,188.6219,188.8808,2500.0
2020-12-29 12:45:00,204.15,204.32,204.15,204.2,3601.0,188.7513,188.9085,188.7513,188.7976,3601.0
2020-12-29 12:50:00,204.23,204.29,203.93,203.99,4628.0,188.8253,188.8808,188.5479,188.6034,4628.0
2020-12-29 12:55:00,203.97,204.31,203.91,204.31,3453.0,188.5849,188.8993,188.5294,188.8993,3453.0
2020-12-29 13:00:00,204.31,204.36,204.03,204.03,4357.0,188.8993,188.9455,188.6404,188.6404,4357.0
2020-12-29 13:05:00,204.09,204.21,203.98,204.1,5190.0,188.6959,188.8068,188.5942,188.7051,5190.0
2020-12-29 13:10:00,204.1,204.34,203.95,204.34,4329.0,188.7051,188.927,188.5664,188.927,4329.0
2020-12-29 13:15:00,204.33,204.44,204.21,204.32,2535.0,188.9178,189.0195,188.8068,188.9085,2535.0
2020-12-29 13:20:00,204.32,204.4,204.06,204.07,4720.0,188.9085,188.9825,188.6681,188.6774,4720.0
2020-12-29 13:25:00,204.1,204.51,204.1,204.46,5006.0,188.7051,189.0842,188.7051,189.0379,5006.0
2020-12-29 13:30:00,204.55,204.62,204.48,204.53,3255.0,189.1212,189.1859,189.0564,189.1027,3255.0
2020-12-29 13:35:00,204.58,204.63,204.47,204.48,4883.0,189.1489,189.1951,189.0472,189.0564,4883.0
2020-12-29 13:40:00,204.56,204.57,204.52,204.54,2640.0,189.1304,189.1397,189.0934,189.1119,2640.0
2020-12-29 13:45:00,204.49,204.6,204.48,204.6,8652.0,189.0657,189.1674,189.0564,189.1674,8652.0
2020-12-29 13:50:00,204.61,204.79,204.55,204.7,2348.0,189.1766,189.3431,189.1212,189.2598,2348.0
2020-12-29 13:55:00,204.81,204.82,204.57,204.59,4395.0,189.3615,189.3708,189.1397,189.1581,4395.0
2020-12-29 14:00:00,204.58,204.64,204.04,204.13,5833.0,189.1489,189.2044,188.6496,188.7328,5833.0
2020-12-29 14:05:00,204.22,204.39,204.2,204.39,2865.0,188.8161,188.9732,188.7976,188.9732,2865.0
2020-12-29 14:10:00,204.48,204.54,204.48,204.48,2300.0,189.0564,189.1119,189.0564,189.0564,2300.0
2020-12-29 14:15:00,204.41,204.41,204.06,204.21,4025.0,188.9917,188.9917,188.6681,188.8068,4025.0
2020-12-29 14:20:00,204.25,204.36,204.1,204.22,3477.0,188.8438,188.9455,188.7051,188.8161,3477.0
2020-12-29 14:25:00,204.23,204.38,204.07,204.26,3346.0,188.8253,188.964,188.6774,188.853,3346.0
2020-12-29 14:30:00,204.26,204.4,204.14,204.21,4272.0,188.853,188.9825,188.7421,188.8068,4272.0
2020-12-29 14:35:00,204.18,204.31,204.18,204.25,1843.0,188.7791,188.8993,188.7791,188.8438,1843.0
2020-12-29 14:40:00,204.26,204.6,204.26,204.5,5292.0,188.853,189.1674,188.853,189.0749,5292.0
2020-12-29 14:45:00,204.42,204.6,204.41,204.5,3182.0,189.001,189.1674,188.9917,189.0749,3182.0
2020-12-29 14:50:00,204.51,204.78,204.51,204.65,4906.0,189.0842,189.3338,189.0842,189.2136,4906.0
2020-12-29 14:55:00,204.75,204.83,204.38,204.39,8657.0,189.3061,189.38,188.964,188.9732,8657.0
2020-12-29 15:00:00,204.46,204.6,204.31,204.43,4121.0,189.0379,189.1674,188.8993,189.0102,4121.0
2020-12-29 15:05:00,204.33,204.39,204.04,204.32,4405.0,188.9178,188.9732,188.6496,188.9085,4405.0
2020-12-29 15:10:00,204.4,204.53,204.25,204.46,4806.0,188.9825,189.1027,188.8438,189.0379,4806.0
2020-12-29 15:15:00,204.45,204.52,204.39,204.45,4250.0,189.0287,189.0934,188.9732,189.0287,4250.0
2020-12-29 15:20:00,204.48,204.54,204.17,204.36,6220.0,189.0564,189.1119,188.7698,188.9455,6220.0
2020-12-29 15:25:00,204.32,204.36,204.17,204.28,5800.0,188.9085,188.9455,188.7698,188.8715,5800.0
2020-12-29 15:30:00,204.3,204.48,204.23,204.39,8220.0,188.89,189.0564,188.8253,188.9732,8220.0
2020-12-29 15:35:00,204.44,204.59,204.25,204.57,7294.0,189.0195,189.1581,188.8438,189.1397,7294.0
2020-12-29 15:40:00,204.52,204.6,204.33,204.48,9773.0,189.0934,189.1674,188.9178,189.0564,9773.0
2020-12-29 15:45:00,204.52,204.66,204.28,204.32,9947.0,189.0934,189.2229,188.8715,188.9085,9947.0
2020-12-29 15:50:00,204.21,204.34,204.01,204.08,17926.0,188.8068,188.927,188.6219,188.6866,17926.0
2020-12-29 15:55:00,204.13,204.26,203.97,204.16,43590.0,188.7328,188.853,188.5849,188.7606,43590.0
2020-12-30 09:30:00,203.91,204.61,203.55,204.14,15000.0,188.5294,189.1766,188.1966,188.7421,15000.0
2020-12-30 09:35:00,203.77,203.84,203.63,203.84,1425.0,188.4,188.4647,188.2706,188.4647,1425.0
2020-12-30 09:40:00,204.17,204.61,203.87,204.46,5874.0,188.7698,189.1766,188.4925,189.0379,5874.0
2020-12-30 09:45:00,204.52,204.52,203.89,204.47,7617.0,189.0934,189.0934,188.5109,189.0472,7617.0
2020-12-30 09:50:00,204.5,205.21,204.37,204.93,12406.0,189.0749,189.7314,188.9547,189.4725,12406.0
2020-12-30 09:55:00,204.92,205.36,204.92,205.34,4249.0,189.4633,189.8701,189.4633,189.8516,4249.0
2020-12-30 10:00:00,205.35,205.5,205.2,205.2,6269.0,189.8608,189.9995,189.7221,189.7221,6269.0
2020-12-30 10:05:00,205.2,205.26,204.21,204.21,4805.0,189.7221,189.7776,188.8068,188.8068,4805.0
2020-12-30 10:10:00,204.43,204.65,204.42,204.54,4109.0,189.0102,189.2136,189.001,189.1119,4109.0
2020-12-30 10:15:00,204.54,204.75,204.44,204.55,4408.0,189.1119,189.3061,189.0195,189.1212,4408.0
2020-12-30 10:20:00,204.54,204.71,204.48,204.48,4604.0,189.1119,189.2691,189.0564,189.0564,4604.0
2020-12-30 10:25:00,204.51,204.58,204.45,204.51,2942.0,189.0842,189.1489,189.0287,189.0842,2942.0
2020-12-30 10:30:00,204.8,204.88,204.53,204.88,4523.0,189.3523,189.4263,189.1027,189.4263,4523.0
2020-12-30 10:35:00,204.84,204.93,204.05,204.22,13755.0,189.3893,189.4725,188.6589,188.8161,13755.0
2020-12-30 10:40:00,204.05,204.29,203.97,204.15,5700.0,188.6589,188.8808,188.5849,188.7513,5700.0
2020-12-30 10:45:00,204.15,204.6,204.15,204.41,8512.0,188.7513,189.1674,188.7513,188.9917,8512.0
2020-12-30 10:50:00,204.43,204.93,204.38,204.54,10712.0,189.0102,189.4725,188.964,189.1119,10712.0
2020-12-30 10:55:00,204.66,204.9,204.65,204.72,2400.0,189.2229,189.4448,189.2136,189.2783,2400.0
2020-12-30 11:00:00,204.7,204.73,204.2,204.22,21114.0,189.2598,189.2876,188.7976,188.8161,21114.0
2020-12-30 11:05:00,204.18,204.48,204.18,204.35,6670.0,188.7791,189.0564,188.7791,188.9362,6670.0
2020-12-30 11:10:00,204.35,204.4,204.15,204.38,3801.0,188.9362,188.9825,188.7513,188.964,3801.0
2020-12-30 11:15:00,204.46,204.47,204.14,204.14,9496.0,189.0379,189.0472,188.7421,188.7421,9496.0
2020-12-30 11:20:00,204.23,204.6,204.19,204.47,14579.0,188.8253,189.1674,188.7883,189.0472,14579.0
2020-12-30 11:25:00,204.48,204.5,204.31,204.31,2678.0,189.0564,189.0749,188.8993,188.8993,2678.0
2020-12-30 11:30:00,204.31,204.31,204.09,204.25,4828.0,188.8993,188.8993,188.6959,188.8438,4828.0
2020-12-30 11:35:00,204.18,204.35,204.15,204.27,7002.0,188.7791,188.9362,188.7513,188.8623,7002.0
2020-12-30 11:40:00,204.33,204.37,204.26,204.26,3268.0,188.9178,188.9547,188.853,188.853,3268.0
2020-12-30 11:45:00,204.25,204.32,204.14,204.31,4174.0,188.8438,188.9085,188.7421,188.8993,4174.0
2020-12-30 11:50:00,204.34,204.43,204.05,204.05,15065.0,188.927,189.0102,188.6589,188.6589,15065.0
2020-12-30 11:55:00,204.09,204.16,203.92,204.04,12082.0,188.6959,188.7606,188.5387,188.6496,12082.0
2020-12-30 12:00:00,204.04,204.26,203.8,204.17,8717.0,188.6496,188.853,188.4277,188.7698,8717.0
2020-12-30 12:05:00,204.24,204.38,204.15,204.16,11252.0,188.8345,188.964,188.7513,188.7606,11252.0
2020-12-30 12:10:00,204.25,204.59,203.86,204.35,29602.0,188.8438,189.1581,188.4832,188.9362,29602.0
2020-12-30 12:15:00,204.36,204.69,204.34,204.44,9326.0,188.9455,189.2506,188.927,189.0195,9326.0
2020-12-30 12:20:00,204.36,204.59,204.36,204.5,4541.0,188.9455,189.1581,188.9455,189.0749,4541.0
2020-12-30 12:25:00,204.53,204.84,204.52,204.82,3505.0,189.1027,189.3893,189.0934,189.3708,3505.0
2020-12-30 12:30:00,204.81,204.83,204.67,204.73,3403.0,189.3615,189.38,189.2321,189.2876,3403.0
2020-12-30 12:35:00,204.73,204.87,204.69,204.69,2935.0,189.2876,189.417,189.2506,189.2506,2935.0
2020-12-30 12:40:00,204.66,204.7,204.0,204.3,21677.0,189.2229,189.2598,188.6126,188.89,21677.0
2020-12-30 12:45:00,204.28,204.61,204.0,204.55,26813.0,188.8715,189.1766,188.6126,189.1212,26813.0
2020-12-30 12:50:00,204.5,204.82,204.5,204.8,3960.0,189.0749,189.3708,189.0749,189.3523,3960.0
2020-12-30 12:55:00,204.84,205.09,204.84,205.01,6701.0,189.3893,189.6204,189.3893,189.5465,6701.0
2020-12-30 13:00:00,205.02,205.17,204.94,205.17,2098.0,189.5557,189.6944,189.4817,189.6944,2098.0
2020-12-30 13:05:00,205.19,205.47,205.11,205.36,5614.0,189.7129,189.9718,189.6389,189.8701,5614.0
2020-12-30 13:10:00,205.43,205.5,205.34,205.39,5208.0,189.9348,189.9995,189.8516,189.8978,5208.0
2020-12-30 13:15:00,205.4,205.57,205.4,205.52,5272.0,189.907,190.0642,189.907,190.018,5272.0
2020-12-30 13:20:00,205.4,205.43,204.94,205.0,21866.0,189.907,189.9348,189.4817,189.5372,21866.0
2020-12-30 13:25:00,204.99,205.08,204.89,204.96,5909.0,189.528,189.6112,189.4355,189.5002,5909.0
2020-12-30 13:30:00,205.0,205.06,204.85,205.02,2550.0,189.5372,189.5927,189.3985,189.5557,2550.0
2020-12-30 13:35:00,205.05,205.07,204.83,205.07,5272.0,189.5834,189.6019,189.38,189.6019,5272.0
2020-12-30 13:40:00,205.11,205.12,204.94,205.09,5178.0,189.6389,189.6482,189.4817,189.6204,5178.0
2020-12-30 13:45:00,205.07,205.12,204.96,205.05,3431.0,189.6019,189.6482,189.5002,189.5834,3431.0
2020-12-30 13:50:00,205.05,205.08,204.95,204.95,3536.0,189.5834,189.6112,189.491,189.491,3536.0
2020-12-30 13:55:00,204.95,205.05,204.89,204.89,4622.0,189.491,189.5834,189.4355,189.4355,4622.0
2020-12-30 14:00:00,204.95,205.01,204.92,205.01,1812.0,189.491,189.5465,189.4633,189.5465,1812.0
2020-12-30 14:05:00,205.0,205.04,204.95,205.0,3803.0,189.5372,189.5742,189.491,189.5372,3803.0
2020-12-30 14:10:00,204.97,205.02,204.94,205.02,3460.0,189.5095,189.5557,189.4817,189.5557,3460.0
2020-12-30 14:15:00,204.95,204.95,204.84,204.84,3226.0,189.491,189.491,189.3893,189.3893,3226.0
2020-12-30 14:20:00,204.84,204.91,204.69,204.72,4644.0,189.3893,189.454,189.2506,189.2783,4644.0
2020-12-30 14:25:00,204.79,204.81,204.67,204.68,3606.0,189.3431,189.3615,189.2321,189.2414,3606.0
2020-12-30 14:30:00,204.67,204.69,204.5,204.51,5764.0,189.2321,189.2506,189.0749,189.0842,5764.0
2020-12-30 14:35:00,204.5,204.54,204.37,204.42,3082.0,189.0749,189.1119,188.9547,189.001,3082.0
2020-12-30 14:40:00,204.25,204.48,204.23,204.29,3821.0,188.8438,189.0564,188.8253,188.8808,3821.0
2020-12-30 14:45:00,204.34,204.45,204.3,204.36,4781.0,188.927,189.0287,188.89,188.9455,4781.0
2020-12-30 14:50:00,204.42,204.5,204.32,204.47,6308.0,189.001,189.0749,188.9085,189.0472,6308.0
2020-12-30 14:55:00,204.42,204.5,204.27,204.48,4100.0,189.001,189.0749,188.8623,189.0564,4100.0
2020-12-30 15:00:00,204.34,204.39,204.07,204.22,3342.0,188.927,188.9732,188.6774,188.8161,3342.0
2020-12-30 15:05:00,204.25,204.31,204.18,204.31,4491.0,188.8438,188.8993,188.7791,188.8993,4491.0
2020-12-30 15:10:00,204.32,204.51,204.32,204.36,6105.0,188.9085,189.0842,188.9085,188.9455,6105.0
2020-12-30 15:15:00,204.33,204.37,204.11,204.25,6331.0,188.9178,188.9547,188.7143,188.8438,6331.0
2020-12-30 15:20:00,204.22,204.31,204.16,204.2,3030.0,188.8161,188.8993,188.7606,188.7976,3030.0
2020-12-30 15:25:00,204.19,204.23,204.06,204.23,10079.0,188.7883,188.8253,188.6681,188.8253,10079.0
2020-12-30 15:30:00,204.22,204.35,204.1,204.15,5717.0,188.8161,188.9362,188.7051,188.7513,5717.0
2020-12-30 15:35:00,204.21,204.43,204.18,204.43,11146.0,188.8068,189.0102,188.7791,189.0102,11146.0
2020-12-30 15:40:00,204.4,204.76,204.39,204.62,11066.0,188.9825,189.3153,188.9732,189.1859,11066.0
2020-12-30 15:45:00,204.64,204.7,204.26,204.38,12740.0,189.2044,189.2598,188.853,188.964,12740.0
2020-12-30 15:50:00,204.41,204.64,204.3,204.49,18372.0,188.9917,189.2044,188.89,189.0657,18372.0
2020-12-30 15:55:00,204.47,204.47,203.85,204.18,129301.0,189.0472,189.0472,188.474,188.7791,129301.0
2020-12-31 09:30:00,204.05,204.96,203.42,204.75,10500.0,188.6589,189.5002,188.0764,189.3061,10500.0
2020-12-31 09:35:00,204.95,204.96,203.85,204.1,6825.0,189.491,189.5002,188.474,188.7051,6825.0
2020-12-31 09:40:00,204.19,204.36,203.88,204.0,5406.0,188.7883,188.9455,188.5017,188.6126,5406.0
2020-12-31 09:45:00,203.95,204.1,203.89,204.1,7599.0,188.5664,188.7051,188.5109,188.7051,7599.0
2020-12-31 09:50:00,204.11,204.57,203.85,204.24,6947.0,188.7143,189.1397,188.474,188.8345,6947.0
2020-12-31 09:55:00,204.39,204.47,204.15,204.24,4109.0,188.9732,189.0472,188.7513,188.8345,4109.0
2020-12-31 10:00:00,204.34,204.81,204.34,204.51,4400.0,188.927,189.3615,188.927,189.0842,4400.0
2020-12-31 10:05:00,204.5,204.6,204.35,204.43,4674.0,189.0749,189.1674,188.9362,189.0102,4674.0
2020-12-31 10:10:00,204.34,205.12,204.34,205.11,4339.0,188.927,189.6482,188.927,189.6389,4339.0
2020-12-31 10:15:00,205.06,205.4,204.97,205.4,9487.0,189.5927,189.907,189.5095,189.907,9487.0
2020-12-31 10:20:00,205.49,205.5,204.91,204.91,10854.0,189.9903,189.9995,189.454,189.454,10854.0
2020-12-31 10:25:00,204.92,205.3,204.74,205.06,10866.0,189.4633,189.8146,189.2968,189.5927,10866.0
2020-12-31 10:30:00,205.15,205.29,205.08,205.08,4145.0,189.6759,189.8053,189.6112,189.6112,4145.0
2020-12-31 10:35:00,205.0,205.23,204.96,205.15,4500.0,189.5372,189.7499,189.5002,189.6759,4500.0
2020-12-31 10:40:00,205.15,205.29,205.06,205.15,4611.0,189.6759,189.8053,189.5927,189.6759,4611.0
2020-12-31 10:45:00,205.2,205.56,205.2,205.49,3978.0,189.7221,190.055,189.7221,189.9903,3978.0
2020-12-31 10:50:00,205.5,205.5,204.99,205.01,3881.0,189.9995,189.9995,189.528,189.5465,3881.0
2020-12-31 10:55:00,205.06,205.09,204.88,204.96,2766.0,189.5927,189.6204,189.4263,189.5002,2766.0
2020-12-31 11:00:00,204.97,205.12,204.71,205.06,8128.0,189.5095,189.6482,189.2691,189.5927,8128.0
2020-12-31 11:05:00,205.06,205.2,204.98,205.13,8465.0,189.5927,189.7221,189.5187,189.6574,8465.0
2020-12-31 11:10:00,205.02,205.18,204.84,205.05,11919.0,189.5557,189.7036,189.3893,189.5834,11919.0
2020-12-31 11:15:00,205.03,205.23,204.95,205.11,4496.0,189.565,189.7499,189.491,189.6389,4496.0
2020-12-31 11:20:00,205.05,205.36,205.01,205.36,2766.0,189.5834,189.8701,189.5465,189.8701,2766.0
2020-12-31 11:25:00,205.4,205.57,205.28,205.33,4525.0,189.907,190.0642,189.7961,189.8423,4525.0
2020-12-31 11:30:00,205.24,205.39,205.18,205.39,5192.0,189.7591,189.8978,189.7036,189.8978,5192.0
2020-12-31 11:35:00,205.5,205.5,205.32,205.33,3417.0,189.9995,189.9995,189.8331,189.8423,3417.0
2020-12-31 11:40:00,205.32,205.42,205.19,205.25,2324.0,189.8331,189.9255,189.7129,189.7684,2324.0
2020-12-31 11:45:00,205.21,205.58,205.21,205.51,4323.0,189.7314,190.0735,189.7314,190.0087,4323.0
2020-12-31 11:50:00,205.45,205.53,205.28,205.42,3048.0,189.9533,190.0272,189.7961,189.9255,3048.0
2020-12-31 11:55:00,205.34,205.41,205.29,205.41,2784.0,189.8516,189.9163,189.8053,189.9163,2784.0
2020-12-31 12:00:00,205.35,205.83,205.32,205.74,4234.0,189.8608,190.3046,189.8331,190.2214,4234.0
2020-12-31 12:05:00,205.83,205.91,205.77,205.79,3597.0,190.3046,190.3786,190.2491,190.2676,3597.0
2020-12-31 12:10:00,205.83,205.89,205.82,205.84,1782.0,190.3046,190.3601,190.2954,190.3139,1782.0
2020-12-31 12:15:00,205.81,205.81,205.66,205.77,3594.0,190.2861,190.2861,190.1474,190.2491,3594.0
2020-12-31 12:20:00,205.71,205.94,205.69,205.77,4720.0,190.1937,190.4063,190.1752,190.2491,4720.0
2020-12-31 12:25:00,205.79,205.93,205.79,205.93,2100.0,190.2676,190.3971,190.2676,190.3971,2100.0
2020-12-31 12:30:00,205.94,205.94,205.74,205.74,3100.0,190.4063,190.4063,190.2214,190.2214,3100.0
2020-12-31 12:35:00,205.74,205.87,205.71,205.71,6983.0,190.2214,190.3416,190.1937,190.1937,6983.0
2020-12-31 12:40:00,205.72,205.97,205.7,205.94,3763.0,190.2029,190.4341,190.1844,190.4063,3763.0
2020-12-31 12:45:00,206.0,206.11,205.99,206.04,3305.0,190.4618,190.5635,190.4525,190.4988,3305.0
2020-12-31 12:50:00,206.05,206.19,206.02,206.04,4003.0,190.508,190.6375,190.4803,190.4988,4003.0
2020-12-31 12:55:00,206.1,206.15,206.01,206.15,3343.0,190.5542,190.6005,190.471,190.6005,3343.0
2020-12-31 13:00:00,206.15,206.15,206.07,206.07,2214.0,190.6005,190.6005,190.5265,190.5265,2214.0
2020-12-31 13:05:00,206.06,206.16,205.94,205.95,4455.0,190.5173,190.6097,190.4063,190.4156,4455.0
2020-12-31 13:10:00,205.99,206.1,205.99,206.07,3262.0,190.4525,190.5542,190.4525,190.5265,3262.0
2020-12-31 13:15:00,206.03,206.09,205.92,205.92,4506.0,190.4895,190.545,190.3878,190.3878,4506.0
2020-12-31 13:20:00,205.98,206.29,205.98,206.1,4189.0,190.4433,190.7299,190.4433,190.5542,4189.0
2020-12-31 13:25:00,206.16,206.17,205.95,205.96,2950.0,190.6097,190.619,190.4156,190.4248,2950.0
2020-12-31 13:30:00,205.96,206.0,205.8,205.99,6302.0,190.4248,190.4618,190.2769,190.4525,6302.0
2020-12-31 13:35:00,206.03,206.28,205.97,206.18,8881.0,190.4895,190.7207,190.4341,190.6282,8881.0
2020-12-31 13:40:00,206.14,206.21,206.0,206.0,3787.0,190.5912,190.6559,190.4618,190.4618,3787.0
2020-12-31 13:45:00,206.01,206.22,205.78,205.8,7055.0,190.471,190.6652,190.2584,190.2769,7055.0
2020-12-31 13:50:00,205.8,205.87,205.67,205.8,17069.0,190.2769,190.3416,190.1567,190.2769,17069.0
2020-12-31 13:55:00,205.78,206.05,205.75,205.98,10638.0,190.2584,190.508,190.2306,190.4433,10638.0
2020-12-31 14:00:00,205.98,206.09,205.82,205.92,6218.0,190.4433,190.545,190.2954,190.3878,6218.0
2020-12-31 14:05:00,205.91,205.95,205.68,205.95,9087.0,190.3786,190.4156,190.1659,190.4156,9087.0
2020-12-31 14:10:00,206.04,206.25,205.97,206.23,8648.0,190.4988,190.6929,190.4341,190.6744,8648.0
2020-12-31 14:15:00,206.23,206.71,206.23,206.58,12574.0,190.6744,191.1182,190.6744,190.998,12574.0
2020-12-31 14:20:00,206.69,206.84,206.57,206.84,12819.0,191.0997,191.2384,190.9888,191.2384,12819.0
2020-12-31 14:25:00,206.8,206.8,206.48,206.76,7365.0,191.2014,191.2014,190.9056,191.1645,7365.0
2020-12-31 14:30:00,206.79,207.39,206.76,207.27,16085.0,191.1922,191.7469,191.1645,191.636,16085.0
2020-12-31 14:35:00,207.25,207.58,207.23,207.55,21172.0,191.6175,191.9226,191.599,191.8949,21172.0
2020-12-31 14:40:00,207.66,207.67,207.53,207.58,7665.0,191.9966,192.0058,191.8764,191.9226,7665.0
2020-12-31 14:45:00,207.59,207.79,207.56,207.72,14421.0,191.9319,192.1168,191.9041,192.0521,14421.0
2020-12-31 14:50:00,207.76,207.77,207.28,207.28,7291.0,192.089,192.0983,191.6452,191.6452,7291.0
2020-12-31 14:55:00,207.29,207.3,206.94,207.13,11855.0,191.6545,191.6637,191.3309,191.5066,11855.0
2020-12-31 15:00:00,207.1,207.47,207.1,207.37,9309.0,191.4788,191.8209,191.4788,191.7285,9309.0
2020-12-31 15:05:00,207.34,207.8,207.34,207.7,11175.0,191.7007,192.126,191.7007,192.0336,11175.0
2020-12-31 15:10:00,207.69,208.15,207.69,208.15,7682.0,192.0243,192.4496,192.0243,192.4496,7682.0
2020-12-31 15:15:00,208.15,208.37,208.06,208.29,11026.0,192.4496,192.653,192.3664,192.5791,11026.0
2020-12-31 15:20:00,208.29,208.3,208.11,208.18,15685.0,192.5791,192.5883,192.4126,192.4774,15685.0
2020-12-31 15:25:00,208.14,208.33,208.09,208.33,8049.0,192.4404,192.616,192.3941,192.616,8049.0
2020-12-31 15:30:00,208.32,208.61,208.3,208.41,12619.0,192.6068,192.8749,192.5883,192.69,12619.0
2020-12-31 15:35:00,208.51,208.59,208.35,208.37,9827.0,192.7825,192.8564,192.6345,192.653,9827.0
2020-12-31 15:40:00,208.38,208.39,207.83,207.83,13101.0,192.6623,192.6715,192.1538,192.1538,13101.0
2020-12-31 15:45:00,207.88,208.49,207.85,208.38,20815.0,192.2,192.764,192.1722,192.6623,20815.0
2020-12-31 15:50:00,208.28,208.48,208.04,208.2,25007.0,192.5698,192.7547,192.3479,192.4958,25007.0
2020-12-31 15:55:00,208.17,208.46,207.38,208.18,69071.0,192.4681,192.7362,191.7377,192.4774,69071.0
2021-01-04 09:30:00,209.38,210.0,208.8,209.07,26361.0,193.5868,194.1601,193.0506,193.3002,26361.0
2021-01-04 09:35:00,208.75,209.12,206.82,207.03,19964.0,193.0044,193.3465,191.2199,191.4141,19964.0
2021-01-04 09:40:00,207.06,207.11,205.36,205.97,11406.0,191.4418,191.4881,189.8701,190.4341,11406.0
2021-01-04 09:45:00,206.26,206.34,205.45,205.65,7564.0,190.7022,190.7761,189.9533,190.1382,7564.0
2021-01-04 09:50:00,205.7,206.37,205.54,206.22,20172.0,190.1844,190.8039,190.0365,190.6652,20172.0
2021-01-04 09:55:00,206.22,206.43,205.72,206.03,14988.0,190.6652,190.8594,190.2029,190.4895,14988.0
2021-01-04 10:00:00,206.03,206.43,205.47,205.64,36804.0,190.4895,190.8594,189.9718,190.1289,36804.0
2021-01-04 10:05:00,205.79,205.88,205.0,205.25,14652.0,190.2676,190.3508,189.5372,189.7684,14652.0
2021-01-04 10:10:00,205.23,205.86,205.02,205.28,14570.0,189.7499,190.3323,189.5557,189.7961,14570.0
2021-01-04 10:15:00,205.17,205.35,204.33,204.33,17208.0,189.6944,189.8608,188.9178,188.9178,17208.0
2021-01-04 10:20:00,204.38,204.38,203.17,203.5,22300.0,188.964,188.964,187.8453,188.1504,22300.0
2021-01-04 10:25:00,203.48,203.59,202.78,203.0,25467.0,188.1319,188.2336,187.4847,187.6881,25467.0
2021-01-04 10:30:00,202.94,203.24,202.79,203.23,18523.0,187.6326,187.91,187.4939,187.9007,18523.0
2021-01-04 10:35:00,203.24,203.63,203.15,203.33,19424.0,187.91,188.2706,187.8268,187.9932,19424.0
2021-01-04 10:40:00,203.36,204.19,203.27,203.66,24813.0,188.0209,188.7883,187.9377,188.2983,24813.0
2021-01-04 10:45:00,203.59,203.78,203.29,203.56,13300.0,188.2336,188.4092,187.9562,188.2058,13300.0
2021-01-04 10:50:00,203.45,203.47,202.65,202.71,19011.0,188.1041,188.1226,187.3645,187.4199,19011.0
2021-01-04 10:55:00,202.78,202.9,202.32,202.75,20327.0,187.4847,187.5956,187.0594,187.4569,20327.0
2021-01-04 11:00:00,202.91,203.27,201.43,201.84,18456.0,187.6049,187.9377,186.2365,186.6156,18456.0
2021-01-04 11:05:00,201.94,202.08,200.8,201.02,13685.0,186.708,186.8375,185.654,185.8574,13685.0
2021-01-04 11:10:00,200.96,201.94,200.78,201.66,19932.0,185.8019,186.708,185.6355,186.4491,19932.0
2021-01-04 11:15:00,201.58,202.46,201.55,202.36,15831.0,186.3752,187.1888,186.3474,187.0963,15831.0
2021-01-04 11:20:00,202.35,202.35,201.73,201.75,10986.0,187.0871,187.0871,186.5139,186.5324,10986.0
2021-01-04 11:25:00,201.7,201.88,201.44,201.78,10888.0,186.4861,186.6526,186.2457,186.5601,10888.0
2021-01-04 11:30:00,201.71,201.74,201.17,201.52,14474.0,186.4954,186.5231,185.9961,186.3197,14474.0
2021-01-04 11:35:00,201.64,201.66,201.13,201.39,24206.0,186.4307,186.4491,185.9591,186.1995,24206.0
2021-01-04 11:40:00,201.39,201.73,201.16,201.73,9065.0,186.1995,186.5139,185.9869,186.5139,9065.0
2021-01-04 11:45:00,201.64,201.64,201.18,201.34,18256.0,186.4307,186.4307,186.0054,186.1533,18256.0
2021-01-04 11:50:00,201.34,202.14,201.11,201.11,24256.0,186.1533,186.8929,185.9406,185.9406,24256.0
2021-01-04 11:55:00,201.02,201.55,200.54,201.55,16194.0,185.8574,186.3474,185.4136,186.3474,16194.0
2021-01-04 12:00:00,201.42,201.57,201.11,201.19,16528.0,186.2273,186.3659,185.9406,186.0146,16528.0
2021-01-04 12:05:00,201.19,201.69,201.1,201.32,20248.0,186.0146,186.4769,185.9314,186.1348,20248.0
2021-01-04 12:10:00,201.33,201.33,200.55,200.77,18316.0,186.144,186.144,185.4229,185.6263,18316.0
2021-01-04 12:15:00,200.74,201.19,200.58,200.99,24117.0,185.5985,186.0146,185.4506,185.8297,24117.0
2021-01-04 12:20:00,200.86,201.75,200.79,201.21,16371.0,185.7095,186.5324,185.6448,186.0331,16371.0
2021-01-04 12:25:00,200.97,202.88,200.82,202.69,30585.0,185.8112,187.5771,185.6725,187.4015,30585.0
2021-01-04 12:30:00,202.5,202.5,201.79,202.3,15963.0,187.2258,187.2258,186.5693,187.0409,15963.0
2021-01-04 12:35:00,202.4,202.55,202.1,202.51,7604.0,187.1333,187.272,186.856,187.235,7604.0
2021-01-04 12:40:00,202.35,202.55,201.94,202.14,26861.0,187.0871,187.272,186.708,186.8929,26861.0
2021-01-04 12:45:00,202.05,202.73,202.02,202.69,13535.0,186.8097,187.4384,186.782,187.4015,13535.0
2021-01-04 12:50:00,202.58,203.23,202.33,203.13,15463.0,187.2998,187.9007,187.0686,187.8083,15463.0
2021-01-04 12:55:00,203.23,203.4,202.99,203.4,15431.0,187.9007,188.0579,187.6788,188.0579,15431.0
2021-01-04 13:00:00,203.35,203.79,203.09,203.48,22199.0,188.0117,188.4185,187.7713,188.1319,22199.0
2021-01-04 13:05:00,203.5,204.43,203.49,204.24,16487.0,188.1504,189.0102,188.1411,188.8345,16487.0
2021-01-04 13:10:00,204.24,204.34,203.92,204.3,9819.0,188.8345,188.927,188.5387,188.89,9819.0
2021-01-04 13:15:00,204.33,204.94,204.33,204.94,5819.0,188.9178,189.4817,188.9178,189.4817,5819.0
2021-01-04 13:20:00,204.86,204.96,204.66,204.91,7426.0,189.4078,189.5002,189.2229,189.454,7426.0
2021-01-04 13:25:00,204.91,204.96,204.6,204.96,12420.0,189.454,189.5002,189.1674,189.5002,12420.0
2021-01-04 13:30:00,204.91,204.91,204.37,204.5,5626.0,189.454,189.454,188.9547,189.0749,5626.0
2021-01-04 13:35:00,204.58,204.74,204.37,204.61,5731.0,189.1489,189.2968,188.9547,189.1766,5731.0
2021-01-04 13:40:00,204.63,205.0,204.62,204.67,6797.0,189.1951,189.5372,189.1859,189.2321,6797.0
2021-01-04 13:45:00,204.88,204.97,204.66,204.74,7690.0,189.4263,189.5095,189.2229,189.2968,7690.0
2021-01-04 13:50:00,204.73,205.3,204.73,205.3,4763.0,189.2876,189.8146,189.2876,189.8146,4763.0
2021-01-04 13:55:00,205.28,205.67,205.11,205.57,5819.0,189.7961,190.1567,189.6389,190.0642,5819.0
2021-01-04 14:00:00,205.49,205.56,205.05,205.19,7395.0,189.9903,190.055,189.5834,189.7129,7395.0
2021-01-04 14:05:00,205.24,205.24,204.66,204.78,5792.0,189.7591,189.7591,189.2229,189.3338,5792.0
2021-01-04 14:10:00,204.67,204.98,204.63,204.91,8019.0,189.2321,189.5187,189.1951,189.454,8019.0
2021-01-04 14:15:00,204.88,205.03,204.71,204.85,8323.0,189.4263,189.565,189.2691,189.3985,8323.0
2021-01-04 14:20:00,204.82,205.27,204.82,205.13,9334.0,189.3708,189.7869,189.3708,189.6574,9334.0
2021-01-04 14:25:00,205.14,205.15,204.36,204.38,10487.0,189.6667,189.6759,188.9455,188.964,10487.0
2021-01-04 14:30:00,204.26,204.41,203.91,203.91,8327.0,188.853,188.9917,188.5294,188.5294,8327.0
2021-01-04 14:35:00,204.0,204.25,203.72,204.22,9306.0,188.6126,188.8438,188.3538,188.8161,9306.0
2021-01-04 14:40:00,204.22,204.4,204.03,204.12,11578.0,188.8161,188.9825,188.6404,188.7236,11578.0
2021-01-04 14:45:00,204.13,204.46,204.05,204.23,3823.0,188.7328,189.0379,188.6589,188.8253,3823.0
2021-01-04 14:50:00,204.24,204.24,203.88,203.98,5382.0,188.8345,188.8345,188.5017,188.5942,5382.0
2021-01-04 14:55:00,203.89,204.79,203.85,204.78,8309.0,188.5109,189.3431,188.474,189.3338,8309.0
2021-01-04 15:00:00,204.84,204.85,204.08,204.13,7081.0,189.3893,189.3985,188.6866,188.7328,7081.0
2021-01-04 15:05:00,204.12,204.49,204.12,204.16,14418.0,188.7236,189.0657,188.7236,188.7606,14418.0
2021-01-04 15:10:00,204.22,204.46,204.18,204.36,12849.0,188.8161,189.0379,188.7791,188.9455,12849.0
2021-01-04 15:15:00,204.37,204.49,204.04,204.13,15665.0,188.9547,189.0657,188.6496,188.7328,15665.0
2021-01-04 15:20:00,204.19,204.23,204.04,204.23,6439.0,188.7883,188.8253,188.6496,188.8253,6439.0
2021-01-04 15:25:00,204.19,204.45,204.18,204.21,10546.0,188.7883,189.0287,188.7791,188.8068,10546.0
2021-01-04 15:30:00,204.25,204.85,203.99,204.68,15045.0,188.8438,189.3985,188.6034,189.2414,15045.0
2021-01-04 15:35:00,204.62,204.75,204.39,204.67,15516.0,189.1859,189.3061,188.9732,189.2321,15516.0
2021-01-04 15:40:00,204.7,204.78,204.19,204.53,35774.0,189.2598,189.3338,188.7883,189.1027,35774.0
2021-01-04 15:45:00,204.53,205.4,204.46,205.4,40529.0,189.1027,189.907,189.0379,189.907,40529.0
2021-01-04 15:50:00,205.5,205.78,205.22,205.48,53989.0,189.9995,190.2584,189.7406,189.981,53989.0
2021-01-04 15:55:00,205.45,205.75,204.79,205.73,149682.0,189.9533,190.2306,189.3431,190.2122,149682.0
2021-01-05 09:30:00,205.53,206.37,204.61,204.78,29854.0,190.0272,190.8039,189.1766,189.3338,29854.0
2021-01-05 09:35:00,204.84,206.64,204.83,206.52,15217.0,189.3893,191.0535,189.38,190.9426,15217.0
2021-01-05 09:40:00,206.86,207.25,206.68,207.08,11339.0,191.2569,191.6175,191.0905,191.4603,11339.0
2021-01-05 09:45:00,207.11,207.4,206.41,207.2,10180.0,191.4881,191.7562,190.8409,191.5713,10180.0
2021-01-05 09:50:00,206.98,207.26,206.05,206.15,5225.0,191.3679,191.6267,190.508,190.6005,5225.0
2021-01-05 09:55:00,206.56,206.79,206.34,206.48,13446.0,190.9795,191.1922,190.7761,190.9056,13446.0
2021-01-05 10:00:00,206.53,207.05,206.26,206.76,22280.0,190.9518,191.4326,190.7022,191.1645,22280.0
2021-01-05 10:05:00,206.73,207.0,206.34,206.34,25842.0,191.1367,191.3864,190.7761,190.7761,25842.0
2021-01-05 10:10:00,206.33,207.22,206.15,207.02,30475.0,190.7669,191.5898,190.6005,191.4049,30475.0
2021-01-05 10:15:00,207.02,207.25,206.18,206.19,18660.0,191.4049,191.6175,190.6282,190.6375,18660.0
2021-01-05 10:20:00,206.18,206.52,206.04,206.05,12196.0,190.6282,190.9426,190.4988,190.508,12196.0
2021-01-05 10:25:00,206.08,206.15,204.95,204.95,9594.0,190.5358,190.6005,189.491,189.491,9594.0
2021-01-05 10:30:00,205.08,205.12,204.31,204.57,22673.0,189.6112,189.6482,188.8993,189.1397,22673.0
2021-01-05 10:35:00,204.59,204.79,204.49,204.68,11000.0,189.1581,189.3431,189.0657,189.2414,11000.0
2021-01-05 10:40:00,204.74,204.75,203.53,203.57,9573.0,189.2968,189.3061,188.1781,188.2151,9573.0
2021-01-05 10:45:00,203.77,204.42,203.77,204.38,10485.0,188.4,189.001,188.4,188.964,10485.0
2021-01-05 10:50:00,204.46,205.2,204.44,204.93,6986.0,189.0379,189.7221,189.0195,189.4725,6986.0
2021-01-05 10:55:00,205.02,205.05,203.65,203.66,8200.0,189.5557,189.5834,188.289,188.2983,8200.0
2021-01-05 11:00:00,203.74,204.4,203.65,204.4,5785.0,188.3723,188.9825,188.289,188.9825,5785.0
2021-01-05 11:05:00,204.48,204.71,204.29,204.36,11979.0,189.0564,189.2691,188.8808,188.9455,11979.0
2021-01-05 11:10:00,204.53,204.78,204.42,204.55,7556.0,189.1027,189.3338,189.001,189.1212,7556.0
2021-01-05 11:15:00,204.4,204.86,204.13,204.81,7138.0,188.9825,189.4078,188.7328,189.3615,7138.0
2021-01-05 11:20:00,204.81,204.88,204.57,204.77,11698.0,189.3615,189.4263,189.1397,189.3246,11698.0
2021-01-05 11:25:00,204.81,205.27,204.77,205.26,8816.0,189.3615,189.7869,189.3246,189.7776,8816.0
2021-01-05 11:30:00,205.29,205.54,205.18,205.43,5192.0,189.8053,190.0365,189.7036,189.9348,5192.0
2021-01-05 11:35:00,205.44,205.77,205.37,205.72,10742.0,189.944,190.2491,189.8793,190.2029,10742.0
2021-01-05 11:40:00,205.78,206.2,205.76,205.87,12554.0,190.2584,190.6467,190.2399,190.3416,12554.0
2021-01-05 11:45:00,205.96,205.96,204.79,204.89,26066.0,190.4248,190.4248,189.3431,189.4355,26066.0
2021-01-05 11:50:00,204.74,205.44,204.74,205.4,13529.0,189.2968,189.944,189.2968,189.907,13529.0
2021-01-05 11:55:00,205.38,205.73,205.38,205.56,12475.0,189.8886,190.2122,189.8886,190.055,12475.0
2021-01-05 12:00:00,205.59,205.68,205.29,205.37,7057.0,190.0827,190.1659,189.8053,189.8793,7057.0
2021-01-05 12:05:00,205.43,205.92,205.43,205.9,29083.0,189.9348,190.3878,189.9348,190.3693,29083.0
2021-01-05 12:10:00,205.88,206.03,205.64,205.64,10373.0,190.3508,190.4895,190.1289,190.1289,10373.0
2021-01-05 12:15:00,205.64,205.89,205.64,205.78,9759.0,190.1289,190.3601,190.1289,190.2584,9759.0
2021-01-05 12:20:00,205.78,205.88,205.6,205.7,6096.0,190.2584,190.3508,190.092,190.1844,6096.0
2021-01-05 12:25:00,205.7,205.85,205.69,205.79,5170.0,190.1844,190.3231,190.1752,190.2676,5170.0
2021-01-05 12:30:00,205.79,205.91,205.53,205.66,13848.0,190.2676,190.3786,190.0272,190.1474,13848.0
2021-01-05 12:35:00,205.7,206.17,205.7,206.09,8513.0,190.1844,190.619,190.1844,190.545,8513.0
2021-01-05 12:40:00,206.02,206.02,205.26,205.26,5289.0,190.4803,190.4803,189.7776,189.7776,5289.0
2021-01-05 12:45:00,205.35,205.57,205.23,205.48,5834.0,189.8608,190.0642,189.7499,189.981,5834.0
2021-01-05 12:50:00,205.55,205.55,205.18,205.2,5738.0,190.0457,190.0457,189.7036,189.7221,5738.0
2021-01-05 12:55:00,205.13,205.95,205.1,205.9,11521.0,189.6574,190.4156,189.6297,190.3693,11521.0
2021-01-05 13:00:00,205.97,206.08,205.9,205.91,5675.0,190.4341,190.5358,190.3693,190.3786,5675.0
2021-01-05 13:05:00,205.87,206.0,205.82,205.83,17401.0,190.3416,190.4618,190.2954,190.3046,17401.0
2021-01-05 13:10:00,205.76,205.89,205.63,205.74,3403.0,190.2399,190.3601,190.1197,190.2214,3403.0
2021-01-05 13:15:00,205.79,205.99,205.68,205.98,8199.0,190.2676,190.4525,190.1659,190.4433,8199.0
2021-01-05 13:20:00,205.98,205.99,205.78,205.85,7324.0,190.4433,190.4525,190.2584,190.3231,7324.0
2021-01-05 13:25:00,205.88,205.9,205.6,205.6,6627.0,190.3508,190.3693,190.092,190.092,6627.0
2021-01-05 13:30:00,205.56,205.78,205.53,205.67,2906.0,190.055,190.2584,190.0272,190.1567,2906.0
2021-01-05 13:35:00,205.67,205.67,205.38,205.6,5712.0,190.1567,190.1567,189.8886,190.092,5712.0
2021-01-05 13:40:00,205.57,205.57,205.31,205.53,3000.0,190.0642,190.0642,189.8238,190.0272,3000.0
2021-01-05 13:45:00,205.54,205.72,205.23,205.23,5925.0,190.0365,190.2029,189.7499,189.7499,5925.0
2021-01-05 13:50:00,205.25,205.29,204.93,204.96,5443.0,189.7684,189.8053,189.4725,189.5002,5443.0
2021-01-05 13:55:00,204.98,205.2,204.73,205.01,4713.0,189.5187,189.7221,189.2876,189.5465,4713.0
2021-01-05 14:00:00,205.08,205.5,205.02,205.47,15149.0,189.6112,189.9995,189.5557,189.9718,15149.0
2021-01-05 14:05:00,205.48,205.97,205.41,205.9,11831.0,189.981,190.4341,189.9163,190.3693,11831.0
2021-01-05 14:10:00,205.87,205.88,205.39,205.46,34074.0,190.3416,190.3508,189.8978,189.9625,34074.0
2021-01-05 14:15:00,205.51,205.83,205.48,205.61,17184.0,190.0087,190.3046,189.981,190.1012,17184.0
2021-01-05 14:20:00,205.69,206.08,205.69,206.0,9166.0,190.1752,190.5358,190.1752,190.4618,9166.0
2021-01-05 14:25:00,206.05,206.45,206.04,206.45,7771.0,190.508,190.8778,190.4988,190.8778,7771.0
2021-01-05 14:30:00,206.52,206.65,206.31,206.31,8919.0,190.9426,191.0628,190.7484,190.7484,8919.0
2021-01-05 14:35:00,206.31,206.31,205.93,206.27,8282.0,190.7484,190.7484,190.3971,190.7114,8282.0
2021-01-05 14:40:00,206.22,206.29,205.7,205.7,6085.0,190.6652,190.7299,190.1844,190.1844,6085.0
2021-01-05 14:45:00,205.67,205.81,205.39,205.63,8557.0,190.1567,190.2861,189.8978,190.1197,8557.0
2021-01-05 14:50:00,205.62,205.63,205.28,205.31,8552.0,190.1105,190.1197,189.7961,189.8238,8552.0
2021-01-05 14:55:00,205.36,205.41,205.06,205.32,13080.0,189.8701,189.9163,189.5927,189.8331,13080.0
2021-01-05 15:00:00,205.39,205.92,205.36,205.84,11016.0,189.8978,190.3878,189.8701,190.3139,11016.0
2021-01-05 15:05:00,205.77,205.86,205.3,205.47,20770.0,190.2491,190.3323,189.8146,189.9718,20770.0
2021-01-05 15:10:00,205.5,205.52,205.0,205.13,21050.0,189.9995,190.018,189.5372,189.6574,21050.0
2021-01-05 15:15:00,205.12,205.26,204.94,205.02,20574.0,189.6482,189.7776,189.4817,189.5557,20574.0
2021-01-05 15:20:00,205.0,205.28,204.88,205.24,32351.0,189.5372,189.7961,189.4263,189.7591,32351.0
2021-01-05 15:25:00,205.33,205.41,205.19,205.4,11845.0,189.8423,189.9163,189.7129,189.907,11845.0
2021-01-05 15:30:00,205.45,205.45,204.91,205.01,17793.0,189.9533,189.9533,189.454,189.5465,17793.0
2021-01-05 15:35:00,205.01,205.13,204.25,204.28,19202.0,189.5465,189.6574,188.8438,188.8715,19202.0
2021-01-05 15:40:00,204.35,204.64,204.25,204.63,27535.0,188.9362,189.2044,188.8438,189.1951,27535.0
2021-01-05 15:45:00,204.57,204.72,204.16,204.54,23559.0,189.1397,189.2783,188.7606,189.1119,23559.0
2021-01-05 15:50:00,204.55,204.61,203.36,203.47,35213.0,189.1212,189.1766,188.0209,188.1226,35213.0
2021-01-05 15:55:00,203.53,203.62,203.07,203.43,62052.0,188.1781,188.2613,187.7528,188.0856,62052.0
2021-01-06 09:30:00,193.11,197.48,190.88,197.48,114965.0,178.5441,182.5844,176.4823,182.5844,114965.0
2021-01-06 09:35:00,197.58,200.23,197.58,199.72,111990.0,182.6769,185.127,182.6769,184.6555,111990.0
2021-01-06 09:40:00,199.7,201.99,198.71,201.37,56628.0,184.637,186.7543,183.7217,186.181,56628.0
2021-01-06 09:45:00,201.2,203.25,201.08,202.54,51787.0,186.0238,187.9192,185.9129,187.2628,51787.0
2021-01-06 09:50:00,202.41,202.92,201.26,202.22,82646.0,187.1426,187.6141,186.0793,186.9669,82646.0
2021-01-06 09:55:00,202.08,202.99,201.31,201.31,51390.0,186.8375,187.6788,186.1255,186.1255,51390.0
2021-01-06 10:00:00,201.0,202.4,201.0,201.65,35976.0,185.8389,187.1333,185.8389,186.4399,35976.0
2021-01-06 10:05:00,201.65,203.44,201.27,203.43,31376.0,186.4399,188.0949,186.0886,188.0856,31376.0
2021-01-06 10:10:00,203.52,204.37,203.41,203.98,37491.0,188.1689,188.9547,188.0671,188.5942,37491.0
2021-01-06 10:15:00,203.65,204.3,203.64,203.96,36833.0,188.289,188.89,188.2798,188.5757,36833.0
2021-01-06 10:20:00,203.85,204.33,203.73,204.25,33265.0,188.474,188.9178,188.363,188.8438,33265.0
2021-01-06 10:25:00,204.28,205.35,204.26,205.19,20049.0,188.8715,189.8608,188.853,189.7129,20049.0
2021-01-06 10:30:00,205.19,205.89,205.18,205.84,18077.0,189.7129,190.3601,189.7036,190.3139,18077.0
2021-01-06 10:35:00,205.95,206.17,205.11,205.62,23423.0,190.4156,190.619,189.6389,190.1105,23423.0
2021-01-06 10:40:00,205.63,205.95,205.07,205.36,30469.0,190.1197,190.4156,189.6019,189.8701,30469.0
2021-01-06 10:45:00,205.2,205.96,205.2,205.78,15674.0,189.7221,190.4248,189.7221,190.2584,15674.0
2021-01-06 10:50:00,205.87,206.73,205.86,206.38,25103.0,190.3416,191.1367,190.3323,190.8131,25103.0
2021-01-06 10:55:00,206.41,207.29,206.41,207.12,31751.0,190.8409,191.6545,190.8409,191.4973,31751.0
2021-01-06 11:00:00,207.23,207.58,207.14,207.49,24020.0,191.599,191.9226,191.5158,191.8394,24020.0
2021-01-06 11:05:00,207.46,207.76,207.16,207.22,14361.0,191.8117,192.089,191.5343,191.5898,14361.0
2021-01-06 11:10:00,207.21,207.28,207.03,207.18,10937.0,191.5805,191.6452,191.4141,191.5528,10937.0
2021-01-06 11:15:00,207.16,207.38,206.49,206.6,19201.0,191.5343,191.7377,190.9148,191.0165,19201.0
2021-01-06 11:20:00,206.6,206.64,205.64,206.48,66225.0,191.0165,191.0535,190.1289,190.9056,66225.0
2021-01-06 11:25:00,206.48,206.77,206.39,206.55,7940.0,190.9056,191.1737,190.8224,190.9703,7940.0
2021-01-06 11:30:00,206.58,206.67,206.13,206.13,49664.0,190.998,191.0813,190.582,190.582,49664.0
2021-01-06 11:35:00,206.18,206.51,205.86,205.86,24468.0,190.6282,190.9333,190.3323,190.3323,24468.0
2021-01-06 11:40:00,205.86,206.22,205.86,206.13,13633.0,190.3323,190.6652,190.3323,190.582,13633.0
2021-01-06 11:45:00,206.13,206.36,205.83,206.22,21276.0,190.582,190.7946,190.3046,190.6652,21276.0
2021-01-06 11:50:00,206.17,206.17,205.41,205.61,12488.0,190.619,190.619,189.9163,190.1012,12488.0
2021-01-06 11:55:00,205.67,206.14,205.65,206.12,7450.0,190.1567,190.5912,190.1382,190.5727,7450.0
2021-01-06 12:00:00,206.16,206.3,205.99,206.16,9203.0,190.6097,190.7392,190.4525,190.6097,9203.0
2021-01-06 12:05:00,206.18,206.25,205.95,205.95,9277.0,190.6282,190.6929,190.4156,190.4156,9277.0
2021-01-06 12:10:00,206.01,206.1,205.77,205.81,10274.0,190.471,190.5542,190.2491,190.2861,10274.0
2021-01-06 12:15:00,205.78,206.01,205.74,205.86,13232.0,190.2584,190.471,190.2214,190.3323,13232.0
2021-01-06 12:20:00,205.79,206.0,205.51,205.57,12847.0,190.2676,190.4618,190.0087,190.0642,12847.0
2021-01-06 12:25:00,205.53,206.0,205.53,206.0,13731.0,190.0272,190.4618,190.0272,190.4618,13731.0
2021-01-06 12:30:00,205.98,207.07,205.94,207.07,37745.0,190.4433,191.4511,190.4063,191.4511,37745.0
2021-01-06 12:35:00,207.08,207.36,207.03,207.24,14555.0,191.4603,191.7192,191.4141,191.6083,14555.0
2021-01-06 12:40:00,207.21,207.64,207.16,207.42,41508.0,191.5805,191.9781,191.5343,191.7747,41508.0
2021-01-06 12:45:00,207.42,207.48,207.18,207.25,11460.0,191.7747,191.8302,191.5528,191.6175,11460.0
2021-01-06 12:50:00,207.25,207.59,207.08,207.58,25370.0,191.6175,191.9319,191.4603,191.9226,25370.0
2021-01-06 12:55:00,207.63,208.49,207.58,208.31,24505.0,191.9688,192.764,191.9226,192.5975,24505.0
2021-01-06 13:00:00,208.36,208.5,208.23,208.23,12333.0,192.6438,192.7732,192.5236,192.5236,12333.0
2021-01-06 13:05:00,208.19,208.35,207.84,207.95,12739.0,192.4866,192.6345,192.163,192.2647,12739.0
2021-01-06 13:10:00,207.95,208.18,207.95,208.12,14736.0,192.2647,192.4774,192.2647,192.4219,14736.0
2021-01-06 13:15:00,208.17,208.3,207.91,208.2,82340.0,192.4681,192.5883,192.2277,192.4958,82340.0
2021-01-06 13:20:00,208.2,208.22,207.94,208.2,22012.0,192.4958,192.5143,192.2555,192.4958,22012.0
2021-01-06 13:25:00,208.17,208.19,207.69,207.76,16099.0,192.4681,192.4866,192.0243,192.089,16099.0
2021-01-06 13:30:00,207.77,208.0,207.77,207.8,9049.0,192.0983,192.3109,192.0983,192.126,9049.0
2021-01-06 13:35:00,207.67,208.56,207.61,208.45,50321.0,192.0058,192.8287,191.9503,192.727,50321.0
2021-01-06 13:40:00,208.44,209.01,208.36,208.57,13410.0,192.7177,193.2447,192.6438,192.8379,13410.0
2021-01-06 13:45:00,208.65,209.15,208.34,209.15,33220.0,192.9119,193.3742,192.6253,193.3742,33220.0
2021-01-06 13:50:00,209.22,209.35,208.57,208.85,27674.0,193.4389,193.5591,192.8379,193.0968,27674.0
2021-01-06 13:55:00,208.95,209.03,208.61,208.66,10297.0,193.1893,193.2632,192.8749,192.9211,10297.0
2021-01-06 14:00:00,208.65,208.99,208.62,208.9,12327.0,192.9119,193.2263,192.8842,193.143,12327.0
2021-01-06 14:05:00,208.95,209.4,208.83,209.3,15270.0,193.1893,193.6053,193.0783,193.5129,15270.0
2021-01-06 14:10:00,209.23,209.55,209.22,209.3,9556.0,193.4482,193.744,193.4389,193.5129,9556.0
2021-01-06 14:15:00,209.24,209.37,208.33,208.81,14186.0,193.4574,193.5776,192.616,193.0598,14186.0
2021-01-06 14:20:00,208.91,209.27,208.78,208.86,20182.0,193.1523,193.4851,193.0321,193.1061,20182.0
2021-01-06 14:25:00,208.83,208.83,208.23,208.41,18853.0,193.0783,193.0783,192.5236,192.69,18853.0
2021-01-06 14:30:00,208.4,209.24,208.35,209.14,12042.0,192.6808,193.4574,192.6345,193.3649,12042.0
2021-01-06 14:35:00,209.07,209.5,208.85,209.09,11831.0,193.3002,193.6978,193.0968,193.3187,11831.0
2021-01-06 14:40:00,209.03,209.58,208.76,209.47,16387.0,193.2632,193.7718,193.0136,193.6701,16387.0
2021-01-06 14:45:00,209.46,209.46,208.69,208.9,16953.0,193.6608,193.6608,192.9489,193.143,16953.0
2021-01-06 14:50:00,208.9,209.25,208.56,209.21,17011.0,193.143,193.4666,192.8287,193.4297,17011.0
2021-01-06 14:55:00,209.19,210.12,209.19,210.12,31859.0,193.4112,194.271,193.4112,194.271,31859.0
2021-01-06 15:00:00,210.05,210.1,209.06,209.23,18898.0,194.2063,194.2525,193.291,193.4482,18898.0
2021-01-06 15:05:00,209.41,209.73,208.98,209.23,19748.0,193.6146,193.9104,193.217,193.4482,19748.0
2021-01-06 15:10:00,209.27,210.08,209.27,209.74,19187.0,193.4851,194.234,193.4851,193.9197,19187.0
2021-01-06 15:15:00,209.84,210.0,209.44,210.0,21159.0,194.0121,194.1601,193.6423,194.1601,21159.0
2021-01-06 15:20:00,210.13,210.3,209.17,209.22,30716.0,194.2803,194.4374,193.3927,193.4389,30716.0
2021-01-06 15:25:00,209.22,209.8,208.76,209.65,33252.0,193.4389,193.9752,193.0136,193.8365,33252.0
2021-01-06 15:30:00,209.74,209.94,209.18,209.45,23383.0,193.9197,194.1046,193.4019,193.6516,23383.0
2021-01-06 15:35:00,209.62,209.66,209.15,209.24,33441.0,193.8087,193.8457,193.3742,193.4574,33441.0
2021-01-06 15:40:00,209.19,209.95,209.18,209.4,27465.0,193.4112,194.1138,193.4019,193.6053,27465.0
2021-01-06 15:45:00,209.57,209.58,209.04,209.46,45417.0,193.7625,193.7718,193.2725,193.6608,45417.0
2021-01-06 15:50:00,209.34,209.67,208.36,209.59,64230.0,193.5499,193.855,192.6438,193.781,64230.0
2021-01-06 15:55:00,209.46,209.62,208.96,209.43,117436.0,193.6608,193.8087,193.1985,193.6331,117436.0
2021-01-07 09:30:00,213.0,213.85,210.25,213.16,78333.0,196.9338,197.7197,194.3912,197.0817,78333.0
2021-01-07 09:35:00,213.15,213.6,211.94,211.94,30725.0,197.0725,197.4885,195.9537,195.9537,30725.0
2021-01-07 09:40:00,211.94,214.08,211.94,214.07,31669.0,195.9537,197.9323,195.9537,197.9231,31669.0
2021-01-07 09:45:00,213.85,214.54,213.62,214.17,14665.0,197.7197,198.3576,197.507,198.0155,14665.0
2021-01-07 09:50:00,214.42,214.78,213.41,213.8,14671.0,198.2467,198.5795,197.3129,197.6734,14671.0
2021-01-07 09:55:00,213.91,214.94,213.25,214.8,20010.0,197.7752,198.7275,197.1649,198.598,20010.0
2021-01-07 10:00:00,214.73,215.43,214.01,215.22,25457.0,198.5333,199.1805,197.8676,198.9863,25457.0
2021-01-07 10:05:00,215.22,215.41,214.65,215.3,26539.0,198.9863,199.162,198.4593,199.0603,26539.0
2021-01-07 10:10:00,215.48,215.87,215.18,215.79,13986.0,199.2267,199.5873,198.9494,199.5133,13986.0
2021-01-07 10:15:00,215.7,216.65,215.7,216.12,26272.0,199.4301,200.3085,199.4301,199.8185,26272.0
2021-01-07 10:20:00,216.14,216.24,215.36,216.01,23316.0,199.8369,199.9294,199.1158,199.7168,23316.0
2021-01-07 10:25:00,215.98,216.85,215.91,216.68,16931.0,199.689,200.4934,199.6243,200.3362,16931.0
2021-01-07 10:30:00,216.79,216.84,216.46,216.59,21403.0,200.4379,200.4841,200.1328,200.253,21403.0
2021-01-07 10:35:00,216.6,217.18,216.5,216.72,12829.0,200.2622,200.7985,200.1698,200.3732,12829.0
2021-01-07 10:40:00,216.7,217.03,216.55,216.77,12019.0,200.3547,200.6598,200.216,200.4194,12019.0
2021-01-07 10:45:00,216.88,217.19,216.62,216.63,16474.0,200.5211,200.8077,200.2807,200.29,16474.0
2021-01-07 10:50:00,216.52,216.57,216.02,216.16,19855.0,200.1883,200.2345,199.726,199.8554,19855.0
2021-01-07 10:55:00,216.2,216.91,216.15,216.59,14103.0,199.8924,200.5489,199.8462,200.253,14103.0
2021-01-07 11:00:00,216.58,217.14,216.57,216.97,13977.0,200.2438,200.7615,200.2345,200.6043,13977.0
2021-01-07 11:05:00,217.12,217.15,216.47,216.47,10444.0,200.743,200.7708,200.1421,200.1421,10444.0
2021-01-07 11:10:00,216.53,216.57,215.79,215.87,7061.0,200.1975,200.2345,199.5133,199.5873,7061.0
2021-01-07 11:15:00,215.84,215.96,215.61,215.79,24103.0,199.5596,199.6705,199.3469,199.5133,24103.0
2021-01-07 11:20:00,215.88,216.15,215.82,215.95,10718.0,199.5966,199.8462,199.5411,199.6613,10718.0
2021-01-07 11:25:00,215.98,216.02,215.46,215.76,12508.0,199.689,199.726,199.2082,199.4856,12508.0
2021-01-07 11:30:00,215.7,216.18,215.69,216.09,11061.0,199.4301,199.8739,199.4209,199.7907,11061.0
2021-01-07 11:35:00,216.18,216.75,216.09,216.36,13813.0,199.8739,200.4009,199.7907,200.0404,13813.0
2021-01-07 11:40:00,216.48,216.77,216.47,216.55,6641.0,200.1513,200.4194,200.1421,200.216,6641.0
2021-01-07 11:45:00,216.53,216.65,216.33,216.33,12866.0,200.1975,200.3085,200.0126,200.0126,12866.0
2021-01-07 11:50:00,216.28,216.47,216.2,216.28,6260.0,199.9664,200.1421,199.8924,199.9664,6260.0
2021-01-07 11:55:00,216.35,216.74,216.04,216.74,14748.0,200.0311,200.3917,199.7445,200.3917,14748.0
2021-01-07 12:00:00,216.78,217.33,216.78,217.27,5942.0,200.4287,200.9372,200.4287,200.8817,5942.0
2021-01-07 12:05:00,217.27,217.45,217.22,217.3,12992.0,200.8817,201.0481,200.8355,200.9095,12992.0
2021-01-07 12:10:00,217.28,217.97,217.28,217.92,9160.0,200.891,201.5289,200.891,201.4827,9160.0
2021-01-07 12:15:00,217.92,218.34,217.91,218.12,14966.0,201.4827,201.871,201.4734,201.6676,14966.0
2021-01-07 12:20:00,218.06,218.3,217.88,217.96,14681.0,201.6121,201.834,201.4457,201.5197,14681.0
2021-01-07 12:25:00,217.95,218.21,217.83,218.05,12637.0,201.5104,201.7508,201.3995,201.6029,12637.0
2021-01-07 12:30:00,217.97,218.24,217.87,217.98,10926.0,201.5289,201.7785,201.4365,201.5382,10926.0
2021-01-07 12:35:00,217.98,217.98,217.5,217.62,8765.0,201.5382,201.5382,201.0944,201.2053,8765.0
2021-01-07 12:40:00,217.66,217.81,217.5,217.57,7199.0,201.2423,201.381,201.0944,201.1591,7199.0
2021-01-07 12:45:00,217.62,217.79,217.49,217.75,10642.0,201.2053,201.3625,201.0851,201.3255,10642.0
2021-01-07 12:50:00,217.81,218.13,217.76,218.13,16573.0,201.381,201.6768,201.3348,201.6768,16573.0
2021-01-07 12:55:00,218.15,218.77,218.15,218.5,18545.0,201.6953,202.2686,201.6953,202.0189,18545.0
2021-01-07 13:00:00,218.57,218.83,218.57,218.83,12573.0,202.0837,202.324,202.0837,202.324,12573.0
2021-01-07 13:05:00,218.88,218.97,218.54,218.58,10991.0,202.3703,202.4535,202.0559,202.0929,10991.0
2021-01-07 13:10:00,218.56,218.75,218.29,218.3,12864.0,202.0744,202.2501,201.8248,201.834,12864.0
2021-01-07 13:15:00,218.39,218.79,218.39,218.69,13546.0,201.9172,202.2871,201.9172,202.1946,13546.0
2021-01-07 13:20:00,218.69,218.87,218.6,218.65,7099.0,202.1946,202.361,202.1114,202.1576,7099.0
2021-01-07 13:25:00,218.65,218.89,218.42,218.82,10756.0,202.1576,202.3795,201.945,202.3148,10756.0
2021-01-07 13:30:00,218.87,219.13,218.87,219.12,14882.0,202.361,202.6014,202.361,202.5922,14882.0
2021-01-07 13:35:00,219.17,219.56,219.14,219.34,15586.0,202.6384,202.999,202.6107,202.7956,15586.0
2021-01-07 13:40:00,219.29,219.37,219.18,219.24,11930.0,202.7493,202.8233,202.6476,202.7031,11930.0
2021-01-07 13:45:00,219.25,219.55,219.13,219.43,10193.0,202.7124,202.9897,202.6014,202.8788,10193.0
2021-01-07 13:50:00,219.47,219.51,219.27,219.4,10526.0,202.9158,202.9528,202.7309,202.8511,10526.0
2021-01-07 13:55:00,219.46,219.6,219.2,219.21,9862.0,202.9065,203.036,202.6661,202.6754,9862.0
2021-01-07 14:00:00,219.22,219.48,219.18,219.29,10472.0,202.6846,202.925,202.6476,202.7493,10472.0
2021-01-07 14:05:00,219.33,219.44,219.2,219.38,9720.0,202.7863,202.888,202.6661,202.8326,9720.0
2021-01-07 14:10:00,219.33,219.39,218.83,219.04,23012.0,202.7863,202.8418,202.324,202.5182,23012.0
2021-01-07 14:15:00,218.99,219.66,218.99,219.64,8143.0,202.472,203.0914,202.472,203.0729,8143.0
2021-01-07 14:20:00,219.66,219.71,219.3,219.53,13083.0,203.0914,203.1377,202.7586,202.9712,13083.0
2021-01-07 14:25:00,219.56,219.75,219.52,219.71,9293.0,202.999,203.1747,202.962,203.1377,9293.0
2021-01-07 14:30:00,219.73,219.9,219.64,219.77,12534.0,203.1562,203.3133,203.0729,203.1931,12534.0
2021-01-07 14:35:00,219.67,219.79,219.57,219.57,14873.0,203.1007,203.2116,203.0082,203.0082,14873.0
2021-01-07 14:40:00,219.57,219.84,219.54,219.78,13134.0,203.0082,203.2579,202.9805,203.2024,13134.0
2021-01-07 14:45:00,219.83,219.93,219.61,219.67,15995.0,203.2486,203.3411,203.0452,203.1007,15995.0
2021-01-07 14:50:00,219.72,219.85,219.63,219.77,14702.0,203.1469,203.2671,203.0637,203.1931,14702.0
2021-01-07 14:55:00,219.79,219.95,219.68,219.94,20799.0,203.2116,203.3596,203.1099,203.3503,20799.0
2021-01-07 15:00:00,219.92,219.96,216.89,216.89,101857.0,203.3318,203.3688,200.5304,200.5304,101857.0
2021-01-07 15:05:00,217.24,217.42,214.59,217.2,63354.0,200.854,201.0204,198.4039,200.817,63354.0
2021-01-07 15:10:00,217.12,217.97,217.07,217.91,23367.0,200.743,201.5289,200.6968,201.4734,23367.0
2021-01-07 15:15:00,217.94,217.94,217.57,217.79,18186.0,201.5012,201.5012,201.1591,201.3625,18186.0
2021-01-07 15:20:00,217.78,218.5,217.74,218.29,16024.0,201.3532,202.0189,201.3163,201.8248,16024.0
2021-01-07 15:25:00,218.36,219.11,218.31,218.87,17732.0,201.8895,202.5829,201.8433,202.361,17732.0
2021-01-07 15:30:00,218.9,219.48,218.84,219.21,26536.0,202.3888,202.925,202.3333,202.6754,26536.0
2021-01-07 15:35:00,219.12,219.94,219.0,219.57,28694.0,202.5922,203.3503,202.4812,203.0082,28694.0
2021-01-07 15:40:00,219.56,219.82,219.1,219.73,35543.0,202.999,203.2394,202.5737,203.1562,35543.0
2021-01-07 15:45:00,219.73,219.99,219.48,219.94,40201.0,203.1562,203.3965,202.925,203.3503,40201.0
2021-01-07 15:50:00,219.92,219.92,219.41,219.79,60971.0,203.3318,203.3318,202.8603,203.2116,60971.0
2021-01-07 15:55:00,219.81,220.51,219.42,220.5,318948.0,203.2301,203.8773,202.8695,203.8681,318948.0
2021-01-08 09:30:00,220.0,222.74,220.0,221.5,42270.0,203.4058,205.9391,203.4058,204.7927,42270.0
2021-01-08 09:35:00,221.63,222.05,221.17,221.89,16271.0,204.9128,205.3012,204.4875,205.1532,16271.0
2021-01-08 09:40:00,221.89,222.26,221.68,221.84,19281.0,205.1532,205.4953,204.9591,205.107,19281.0
2021-01-08 09:45:00,221.77,221.92,220.12,221.12,17096.0,205.0423,205.181,203.5167,204.4413,17096.0
2021-01-08 09:50:00,221.12,221.94,221.0,221.8,13646.0,204.4413,205.1995,204.3304,205.07,13646.0
2021-01-08 09:55:00,221.9,223.11,221.8,222.98,27979.0,205.1625,206.2812,205.07,206.161,27979.0
2021-01-08 10:00:00,222.74,222.95,221.28,221.62,14243.0,205.9391,206.1333,204.5892,204.9036,14243.0
2021-01-08 10:05:00,221.62,221.62,219.85,220.31,34756.0,204.9036,204.9036,203.2671,203.6924,34756.0
2021-01-08 10:10:00,220.22,221.05,220.1,220.96,24938.0,203.6092,204.3766,203.4983,204.2934,24938.0
2021-01-08 10:15:00,220.94,221.46,220.75,220.98,11362.0,204.2749,204.7557,204.0992,204.3119,11362.0
2021-01-08 10:20:00,220.81,221.31,220.39,221.22,16110.0,204.1547,204.617,203.7664,204.5338,16110.0
2021-01-08 10:25:00,221.1,221.2,220.76,220.83,13544.0,204.4228,204.5153,204.1085,204.1732,13544.0
2021-01-08 10:30:00,220.79,221.18,220.71,220.99,12600.0,204.1362,204.4968,204.0622,204.3211,12600.0
2021-01-08 10:35:00,220.97,221.11,220.68,220.88,12040.0,204.3026,204.4321,204.0345,204.2194,12040.0
2021-01-08 10:40:00,220.89,221.65,220.89,221.49,12835.0,204.2287,204.9313,204.2287,204.7834,12835.0
2021-01-08 10:45:00,221.47,221.77,221.43,221.7,16827.0,204.7649,205.0423,204.7279,204.9776,16827.0
2021-01-08 10:50:00,221.7,222.23,221.65,222.06,15889.0,204.9776,205.4676,204.9313,205.3104,15889.0
2021-01-08 10:55:00,222.14,222.89,222.09,222.74,15379.0,205.3844,206.0778,205.3381,205.9391,15379.0
2021-01-08 11:00:00,222.73,222.74,222.21,222.32,18503.0,205.9299,205.9391,205.4491,205.5508,18503.0
2021-01-08 11:05:00,222.25,222.39,221.87,222.0,25265.0,205.4861,205.6155,205.1347,205.2549,25265.0
2021-01-08 11:10:00,222.11,222.33,221.93,222.22,11751.0,205.3566,205.56,205.1902,205.4583,11751.0
2021-01-08 11:15:00,222.11,222.21,221.64,222.03,12499.0,205.3566,205.4491,204.9221,205.2827,12499.0
2021-01-08 11:20:00,222.07,222.29,221.82,221.93,22175.0,205.3197,205.5231,205.0885,205.1902,22175.0
2021-01-08 11:25:00,221.96,222.08,221.5,221.76,19932.0,205.218,205.3289,204.7927,205.033,19932.0
2021-01-08 11:30:00,221.77,221.77,220.8,220.81,15898.0,205.0423,205.0423,204.1455,204.1547,15898.0
2021-01-08 11:35:00,220.93,221.09,220.33,220.44,23253.0,204.2656,204.4136,203.7109,203.8126,23253.0
2021-01-08 11:40:00,220.44,220.51,220.14,220.24,21838.0,203.8126,203.8773,203.5352,203.6277,21838.0
2021-01-08 11:45:00,220.28,220.73,220.28,220.41,26087.0,203.6647,204.0807,203.6647,203.7849,26087.0
2021-01-08 11:50:00,220.37,220.89,220.22,220.79,11253.0,203.7479,204.2287,203.6092,204.1362,11253.0
2021-01-08 11:55:00,220.93,221.81,220.93,221.81,9920.0,204.2656,205.0793,204.2656,205.0793,9920.0
2021-01-08 12:00:00,221.81,221.98,221.29,221.29,11623.0,205.0793,205.2364,204.5985,204.5985,11623.0
2021-01-08 12:05:00,221.28,221.42,221.15,221.18,11163.0,204.5892,204.7187,204.4691,204.4968,11163.0
2021-01-08 12:10:00,221.31,221.58,221.22,221.44,7446.0,204.617,204.8666,204.5338,204.7372,7446.0
2021-01-08 12:15:00,221.4,221.74,221.36,221.63,15499.0,204.7002,205.0145,204.6632,204.9128,15499.0
2021-01-08 12:20:00,221.63,221.65,221.13,221.58,13185.0,204.9128,204.9313,204.4506,204.8666,13185.0
2021-01-08 12:25:00,221.62,222.39,221.56,222.15,18241.0,204.9036,205.6155,204.8481,205.3936,18241.0
2021-01-08 12:30:00,222.15,222.27,222.0,222.24,7761.0,205.3936,205.5046,205.2549,205.4768,7761.0
2021-01-08 12:35:00,222.15,222.15,221.81,221.83,10709.0,205.3936,205.3936,205.0793,205.0978,10709.0
2021-01-08 12:40:00,221.88,222.02,221.61,221.64,10137.0,205.144,205.2734,204.8944,204.9221,10137.0
2021-01-08 12:45:00,221.56,221.64,221.1,221.2,9132.0,204.8481,204.9221,204.4228,204.5153,9132.0
2021-01-08 12:50:00,221.2,221.28,221.11,221.22,8491.0,204.5153,204.5892,204.4321,204.5338,8491.0
2021-01-08 12:55:00,221.22,221.36,220.97,221.22,8726.0,204.5338,204.6632,204.3026,204.5338,8726.0
2021-01-08 13:00:00,221.27,221.27,220.96,221.16,12638.0,204.58,204.58,204.2934,204.4783,12638.0
2021-01-08 13:05:00,221.15,221.5,221.14,221.27,20619.0,204.4691,204.7927,204.4598,204.58,20619.0
2021-01-08 13:10:00,221.28,221.3,220.81,220.87,13072.0,204.5892,204.6077,204.1547,204.2102,13072.0
2021-01-08 13:15:00,220.87,220.9,220.35,220.42,13400.0,204.2102,204.2379,203.7294,203.7941,13400.0
2021-01-08 13:20:00,220.51,220.51,219.86,220.14,20701.0,203.8773,203.8773,203.2764,203.5352,20701.0
2021-01-08 13:25:00,220.11,220.6,220.11,220.59,12693.0,203.5075,203.9605,203.5075,203.9513,12693.0
2021-01-08 13:30:00,220.59,220.66,220.25,220.44,18253.0,203.9513,204.016,203.6369,203.8126,18253.0
2021-01-08 13:35:00,220.48,220.58,219.81,219.9,12001.0,203.8496,203.942,203.2301,203.3133,12001.0
2021-01-08 13:40:00,219.9,219.99,219.03,219.56,32925.0,203.3133,203.3965,202.509,202.999,32925.0
2021-01-08 13:45:00,219.57,220.16,219.51,220.16,18571.0,203.0082,203.5537,202.9528,203.5537,18571.0
2021-01-08 13:50:00,220.16,220.73,220.05,220.58,10073.0,203.5537,204.0807,203.452,203.942,10073.0
2021-01-08 13:55:00,220.72,220.73,219.88,219.91,40376.0,204.0715,204.0807,203.2948,203.3226,40376.0
2021-01-08 14:00:00,220.03,220.88,220.03,220.71,26719.0,203.4335,204.2194,203.4335,204.0622,26719.0
2021-01-08 14:05:00,220.62,221.0,220.55,220.7,18409.0,203.979,204.3304,203.9143,204.053,18409.0
2021-01-08 14:10:00,220.82,220.97,220.66,220.67,10840.0,204.1639,204.3026,204.016,204.0253,10840.0
2021-01-08 14:15:00,220.7,220.98,220.63,220.96,24581.0,204.053,204.3119,203.9883,204.2934,24581.0
2021-01-08 14:20:00,220.93,221.04,220.79,220.94,8573.0,204.2656,204.3673,204.1362,204.2749,8573.0
2021-01-08 14:25:00,220.91,221.06,220.76,220.88,8278.0,204.2472,204.3858,204.1085,204.2194,8278.0
2021-01-08 14:30:00,220.88,221.04,220.33,220.33,20307.0,204.2194,204.3673,203.7109,203.7109,20307.0
2021-01-08 14:35:00,220.39,220.6,220.3,220.38,12568.0,203.7664,203.9605,203.6832,203.7571,12568.0
2021-01-08 14:40:00,220.33,220.33,219.66,219.87,10385.0,203.7109,203.7109,203.0914,203.2856,10385.0
2021-01-08 14:45:00,219.82,220.25,219.77,220.17,13995.0,203.2394,203.6369,203.1931,203.563,13995.0
2021-01-08 14:50:00,220.26,220.54,220.26,220.43,14328.0,203.6462,203.9051,203.6462,203.8034,14328.0
2021-01-08 14:55:00,220.4,220.65,220.25,220.47,8847.0,203.7756,204.0068,203.6369,203.8403,8847.0
2021-01-08 15:00:00,220.47,220.88,220.47,220.78,11578.0,203.8403,204.2194,203.8403,204.127,11578.0
2021-01-08 15:05:00,220.73,220.85,220.56,220.78,18268.0,204.0807,204.1917,203.9236,204.127,18268.0
2021-01-08 15:10:00,220.76,220.78,220.42,220.75,11689.0,204.1085,204.127,203.7941,204.0992,11689.0
2021-01-08 15:15:00,220.75,220.86,220.47,220.74,11915.0,204.0992,204.2009,203.8403,204.09,11915.0
2021-01-08 15:20:00,220.72,221.04,220.63,220.99,15149.0,204.0715,204.3673,203.9883,204.3211,15149.0
2021-01-08 15:25:00,221.04,221.28,220.98,221.17,22100.0,204.3673,204.5892,204.3119,204.4875,22100.0
2021-01-08 15:30:00,221.2,221.6,221.16,221.6,19486.0,204.5153,204.8851,204.4783,204.8851,19486.0
2021-01-08 15:35:00,221.6,221.6,221.14,221.56,21069.0,204.8851,204.8851,204.4598,204.8481,21069.0
2021-01-08 15:40:00,221.61,221.89,221.48,221.84,22940.0,204.8944,205.1532,204.7742,205.107,22940.0
2021-01-08 15:45:00,221.81,222.01,221.74,221.79,27057.0,205.0793,205.2642,205.0145,205.0608,27057.0
2021-01-08 15:50:00,221.51,221.9,221.39,221.78,31178.0,204.8019,205.1625,204.6909,205.0515,31178.0
2021-01-08 15:55:00,221.7,221.71,220.7,220.79,107179.0,204.9776,204.9868,204.053,204.1362,107179.0
2021-01-11 09:30:00,219.26,221.73,218.34,221.73,29502.0,202.7216,205.0053,201.871,205.0053,29502.0
2021-01-11 09:35:00,221.13,222.45,220.81,222.3,19711.0,204.4506,205.671,204.1547,205.5323,19711.0
2021-01-11 09:40:00,222.17,222.63,221.61,222.45,9879.0,205.4121,205.8374,204.8944,205.671,9879.0
2021-01-11 09:45:00,222.67,222.83,222.06,222.53,9769.0,205.8744,206.0223,205.3104,205.745,9769.0
2021-01-11 09:50:00,222.3,222.83,222.15,222.37,10434.0,205.5323,206.0223,205.3936,205.597,10434.0
2021-01-11 09:55:00,222.21,222.61,222.2,222.22,9686.0,205.4491,205.8189,205.4399,205.4583,9686.0
2021-01-11 10:00:00,222.2,222.35,221.83,221.83,11220.0,205.4399,205.5785,205.0978,205.0978,11220.0
2021-01-11 10:05:00,221.87,222.08,221.33,221.53,7573.0,205.1347,205.3289,204.6355,204.8204,7573.0
2021-01-11 10:10:00,221.53,221.71,221.37,221.41,8032.0,204.8204,204.9868,204.6725,204.7094,8032.0
2021-01-11 10:15:00,221.32,221.33,220.77,221.18,8066.0,204.6262,204.6355,204.1177,204.4968,8066.0
2021-01-11 10:20:00,221.33,221.81,221.22,221.77,5686.0,204.6355,205.0793,204.5338,205.0423,5686.0
2021-01-11 10:25:00,221.76,221.91,221.39,221.42,12167.0,205.033,205.1717,204.6909,204.7187,12167.0
2021-01-11 10:30:00,221.31,221.32,220.46,220.89,11240.0,204.617,204.6262,203.8311,204.2287,11240.0
2021-01-11 10:35:00,220.9,220.98,220.68,220.76,10435.0,204.2379,204.3119,204.0345,204.1085,10435.0
2021-01-11 10:40:00,220.76,220.89,219.87,220.01,18694.0,204.1085,204.2287,203.2856,203.415,18694.0
2021-01-11 10:45:00,219.92,220.3,219.68,219.73,15108.0,203.3318,203.6832,203.1099,203.1562,15108.0
2021-01-11 10:50:00,219.85,220.06,219.52,220.05,9519.0,203.2671,203.4613,202.962,203.452,9519.0
2021-01-11 10:55:00,220.1,220.24,219.51,219.51,10829.0,203.4983,203.6277,202.9528,202.9528,10829.0
2021-01-11 11:00:00,219.6,219.6,218.72,219.03,16672.0,203.036,203.036,202.2223,202.509,16672.0
2021-01-11 11:05:00,218.95,219.44,218.61,219.06,13352.0,202.435,202.888,202.1206,202.5367,13352.0
2021-01-11 11:10:00,218.99,219.14,218.74,218.83,10623.0,202.472,202.6107,202.2408,202.324,10623.0
2021-01-11 11:15:00,218.81,219.12,218.63,218.68,13880.0,202.3056,202.5922,202.1391,202.1854,13880.0
2021-01-11 11:20:00,218.65,219.25,218.63,219.19,10099.0,202.1576,202.7124,202.1391,202.6569,10099.0
2021-01-11 11:25:00,219.22,219.68,218.81,219.08,9409.0,202.6846,203.1099,202.3056,202.5552,9409.0
2021-01-11 11:30:00,219.08,219.09,218.51,218.58,8629.0,202.5552,202.5644,202.0282,202.0929,8629.0
2021-01-11 11:35:00,218.59,218.95,218.42,218.87,10013.0,202.1021,202.435,201.945,202.361,10013.0
2021-01-11 11:40:00,218.84,219.33,218.62,219.33,5713.0,202.3333,202.7863,202.1299,202.7863,5713.0
2021-01-11 11:45:00,219.34,219.5,219.2,219.39,4914.0,202.7956,202.9435,202.6661,202.8418,4914.0
2021-01-11 11:50:00,219.39,219.53,219.27,219.44,6688.0,202.8418,202.9712,202.7309,202.888,6688.0
2021-01-11 11:55:00,219.32,219.59,219.22,219.59,4659.0,202.7771,203.0267,202.6846,203.0267,4659.0
2021-01-11 12:00:00,219.47,219.59,219.22,219.53,9575.0,202.9158,203.0267,202.6846,202.9712,9575.0
2021-01-11 12:05:00,219.56,219.56,219.14,219.44,4851.0,202.999,202.999,202.6107,202.888,4851.0
2021-01-11 12:10:00,219.41,219.65,219.34,219.34,4318.0,202.8603,203.0822,202.7956,202.7956,4318.0
2021-01-11 12:15:00,219.34,219.49,219.32,219.37,5234.0,202.7956,202.9343,202.7771,202.8233,5234.0
2021-01-11 12:20:00,219.37,219.58,219.29,219.49,4826.0,202.8233,203.0175,202.7493,202.9343,4826.0
2021-01-11 12:25:00,219.49,219.65,219.3,219.47,7467.0,202.9343,203.0822,202.7586,202.9158,7467.0
2021-01-11 12:30:00,219.39,219.85,219.38,219.55,6024.0,202.8418,203.2671,202.8326,202.9897,6024.0
2021-01-11 12:35:00,219.61,219.67,219.34,219.34,3100.0,203.0452,203.1007,202.7956,202.7956,3100.0
2021-01-11 12:40:00,219.25,219.27,218.88,219.27,3997.0,202.7124,202.7309,202.3703,202.7309,3997.0
2021-01-11 12:45:00,219.21,219.26,219.06,219.24,4882.0,202.6754,202.7216,202.5367,202.7031,4882.0
2021-01-11 12:50:00,219.43,219.43,219.21,219.21,1679.0,202.8788,202.8788,202.6754,202.6754,1679.0
2021-01-11 12:55:00,219.18,219.37,219.01,219.31,4566.0,202.6476,202.8233,202.4905,202.7678,4566.0
2021-01-11 13:00:00,219.31,219.31,219.03,219.2,3243.0,202.7678,202.7678,202.509,202.6661,3243.0
2021-01-11 13:05:00,219.22,219.3,219.03,219.03,2127.0,202.6846,202.7586,202.509,202.509,2127.0
2021-01-11 13:10:00,219.12,219.12,218.83,219.08,16694.0,202.5922,202.5922,202.324,202.5552,16694.0
2021-01-11 13:15:00,218.95,219.09,218.69,218.82,7288.0,202.435,202.5644,202.1946,202.3148,7288.0
2021-01-11 13:20:00,218.92,219.3,218.84,219.24,3657.0,202.4073,202.7586,202.3333,202.7031,3657.0
2021-01-11 13:25:00,219.16,219.16,218.72,218.8,6509.0,202.6292,202.6292,202.2223,202.2963,6509.0
2021-01-11 13:30:00,218.78,218.95,218.71,218.84,2836.0,202.2778,202.435,202.2131,202.3333,2836.0
2021-01-11 13:35:00,218.84,219.01,218.72,218.8,5193.0,202.3333,202.4905,202.2223,202.2963,5193.0
2021-01-11 13:40:00,218.73,218.86,218.42,218.84,12882.0,202.2316,202.3518,201.945,202.3333,12882.0
2021-01-11 13:45:00,218.66,218.91,218.53,218.66,3165.0,202.1669,202.398,202.0467,202.1669,3165.0
2021-01-11 13:50:00,218.66,218.99,218.66,218.83,5273.0,202.1669,202.472,202.1669,202.324,5273.0
2021-01-11 13:55:00,218.96,218.96,218.63,218.78,5064.0,202.4442,202.4442,202.1391,202.2778,5064.0
2021-01-11 14:00:00,218.88,219.01,218.67,219.01,5898.0,202.3703,202.4905,202.1761,202.4905,5898.0
2021-01-11 14:05:00,219.04,219.4,218.86,219.4,4441.0,202.5182,202.8511,202.3518,202.8511,4441.0
2021-01-11 14:10:00,219.51,219.75,219.39,219.4,7192.0,202.9528,203.1747,202.8418,202.8511,7192.0
2021-01-11 14:15:00,219.42,219.53,219.15,219.15,4199.0,202.8695,202.9712,202.6199,202.6199,4199.0
2021-01-11 14:20:00,219.28,219.28,218.75,218.89,6149.0,202.7401,202.7401,202.2501,202.3795,6149.0
2021-01-11 14:25:00,218.89,219.07,218.88,219.03,5767.0,202.3795,202.5459,202.3703,202.509,5767.0
2021-01-11 14:30:00,219.0,219.22,218.81,219.08,8579.0,202.4812,202.6846,202.3056,202.5552,8579.0
2021-01-11 14:35:00,218.83,219.29,218.83,219.13,2502.0,202.324,202.7493,202.324,202.6014,2502.0
2021-01-11 14:40:00,219.14,219.43,219.14,219.18,7397.0,202.6107,202.8788,202.6107,202.6476,7397.0
2021-01-11 14:45:00,219.18,219.33,219.1,219.33,6173.0,202.6476,202.7863,202.5737,202.7863,6173.0
2021-01-11 14:50:00,219.27,219.27,218.79,218.94,7771.0,202.7309,202.7309,202.2871,202.4257,7771.0
2021-01-11 14:55:00,219.13,219.29,219.11,219.29,1987.0,202.6014,202.7493,202.5829,202.7493,1987.0
2021-01-11 15:00:00,219.25,219.6,219.13,219.55,8078.0,202.7124,203.036,202.6014,202.9897,8078.0
2021-01-11 15:05:00,219.55,219.64,219.43,219.56,2735.0,202.9897,203.0729,202.8788,202.999,2735.0
2021-01-11 15:10:00,219.58,219.63,219.45,219.62,5248.0,203.0175,203.0637,202.8973,203.0545,5248.0
2021-01-11 15:15:00,219.6,219.63,219.27,219.36,8373.0,203.036,203.0637,202.7309,202.8141,8373.0
2021-01-11 15:20:00,219.36,219.36,219.0,219.14,7108.0,202.8141,202.8141,202.4812,202.6107,7108.0
2021-01-11 15:25:00,219.18,219.27,218.94,218.94,7375.0,202.6476,202.7309,202.4257,202.4257,7375.0
2021-01-11 15:30:00,218.93,219.77,218.92,219.4,7664.0,202.4165,203.1931,202.4073,202.8511,7664.0
2021-01-11 15:35:00,219.4,219.47,219.02,219.02,7075.0,202.8511,202.9158,202.4997,202.4997,7075.0
2021-01-11 15:40:00,218.94,219.01,218.55,218.93,15144.0,202.4257,202.4905,202.0652,202.4165,15144.0
2021-01-11 15:45:00,218.97,219.73,218.97,219.64,18872.0,202.4535,203.1562,202.4535,203.0729,18872.0
2021-01-11 15:50:00,219.7,219.88,219.54,219.72,21442.0,203.1284,203.2948,202.9805,203.1469,21442.0
2021-01-11 15:55:00,219.81,220.09,219.54,219.9,37985.0,203.2301,203.489,202.9805,203.3133,37985.0
2021-01-12 09:30:00,219.58,220.38,218.92,219.89,29872.0,203.0175,203.7571,202.4073,203.3041,29872.0
2021-01-12 09:35:00,219.92,221.26,219.7,220.96,19179.0,203.3318,204.5708,203.1284,204.2934,19179.0
2021-01-12 09:40:00,220.75,220.91,220.21,220.71,11567.0,204.0992,204.2472,203.6,204.0622,11567.0
2021-01-12 09:45:00,220.76,221.72,220.41,221.47,10872.0,204.1085,204.9961,203.7849,204.7649,10872.0
2021-01-12 09:50:00,221.53,221.94,221.12,221.64,13576.0,204.8204,205.1995,204.4413,204.9221,13576.0
2021-01-12 09:55:00,221.64,222.74,221.64,222.73,12743.0,204.9221,205.9391,204.9221,205.9299,12743.0
2021-01-12 10:00:00,222.58,222.71,221.68,222.11,16852.0,205.7912,205.9114,204.9591,205.3566,16852.0
2021-01-12 10:05:00,222.18,222.27,221.81,222.17,12682.0,205.4214,205.5046,205.0793,205.4121,12682.0
2021-01-12 10:10:00,222.25,222.4,222.11,222.2,12745.0,205.4861,205.6248,205.3566,205.4399,12745.0
2021-01-12 10:15:00,222.18,222.82,221.95,222.75,12279.0,205.4214,206.0131,205.2087,205.9484,12279.0
2021-01-12 10:20:00,222.88,223.03,222.36,222.95,10569.0,206.0686,206.2072,205.5878,206.1333,10569.0
2021-01-12 10:25:00,222.93,223.23,222.85,223.06,8253.0,206.1148,206.3922,206.0408,206.235,8253.0
2021-01-12 10:30:00,223.11,223.3,222.8,222.83,8550.0,206.2812,206.4569,205.9946,206.0223,8550.0
2021-01-12 10:35:00,222.93,223.38,222.93,223.38,9837.0,206.1148,206.5308,206.1148,206.5308,9837.0
2021-01-12 10:40:00,223.5,223.73,223.38,223.43,24397.0,206.6418,206.8544,206.5308,206.5771,24397.0
2021-01-12 10:45:00,223.44,223.82,223.33,223.75,13418.0,206.5863,206.9377,206.4846,206.8729,13418.0
2021-01-12 10:50:00,223.75,224.64,223.67,224.26,74971.0,206.8729,207.6958,206.799,207.3445,74971.0
2021-01-12 10:55:00,224.19,224.7,224.18,224.5,18630.0,207.2797,207.7513,207.2705,207.5664,18630.0
2021-01-12 11:00:00,224.56,224.89,224.43,224.54,39065.0,207.6218,207.9269,207.5016,207.6033,39065.0
2021-01-12 11:05:00,224.45,225.22,224.45,225.13,114717.0,207.5201,208.2321,207.5201,208.1488,114717.0
2021-01-12 11:10:00,225.12,225.28,224.93,225.0,27232.0,208.1396,208.2875,207.9639,208.0287,27232.0
2021-01-12 11:15:00,225.09,225.64,225.09,225.64,19175.0,208.1119,208.6204,208.1119,208.6204,19175.0
2021-01-12 11:20:00,225.75,225.75,225.17,225.28,26702.0,208.7221,208.7221,208.1858,208.2875,26702.0
2021-01-12 11:25:00,225.25,225.32,224.8,224.88,24713.0,208.2598,208.3245,207.8437,207.9177,24713.0
2021-01-12 11:30:00,225.06,225.24,224.63,224.87,12283.0,208.0841,208.2506,207.6866,207.9085,12283.0
2021-01-12 11:35:00,224.83,225.32,224.66,224.66,13453.0,207.8715,208.3245,207.7143,207.7143,13453.0
2021-01-12 11:40:00,224.72,224.72,223.86,223.86,9245.0,207.7698,207.7698,206.9746,206.9746,9245.0
2021-01-12 11:45:00,223.87,224.07,223.8,224.01,12335.0,206.9839,207.1688,206.9192,207.1133,12335.0
2021-01-12 11:50:00,224.01,224.12,223.84,224.06,22065.0,207.1133,207.215,206.9561,207.1596,22065.0
2021-01-12 11:55:00,224.01,224.12,223.75,224.08,24342.0,207.1133,207.215,206.8729,207.178,24342.0
2021-01-12 12:00:00,224.06,224.39,223.96,224.31,12100.0,207.1596,207.4647,207.0671,207.3907,12100.0
2021-01-12 12:05:00,224.31,224.32,223.8,224.04,32262.0,207.3907,207.3999,206.9192,207.1411,32262.0
2021-01-12 12:10:00,224.0,224.04,223.39,223.56,21477.0,207.1041,207.1411,206.5401,206.6973,21477.0
2021-01-12 12:15:00,223.56,224.23,223.42,224.22,11290.0,206.6973,207.3167,206.5678,207.3075,11290.0
2021-01-12 12:20:00,224.14,224.23,223.9,223.9,10118.0,207.2335,207.3167,207.0116,207.0116,10118.0
2021-01-12 12:25:00,223.89,224.02,223.78,223.98,9523.0,207.0024,207.1226,206.9007,207.0856,9523.0
2021-01-12 12:30:00,223.91,224.21,223.87,224.09,10540.0,207.0209,207.2982,206.9839,207.1873,10540.0
2021-01-12 12:35:00,224.06,224.38,223.92,224.38,6513.0,207.1596,207.4554,207.0301,207.4554,6513.0
2021-01-12 12:40:00,224.42,225.18,224.33,225.18,12636.0,207.4924,208.1951,207.4092,208.1951,12636.0
2021-01-12 12:45:00,225.06,225.22,224.57,224.57,6646.0,208.0841,208.2321,207.6311,207.6311,6646.0
2021-01-12 12:50:00,224.69,225.04,224.69,225.01,8715.0,207.742,208.0656,207.742,208.0379,8715.0
2021-01-12 12:55:00,225.05,225.11,224.89,225.03,11509.0,208.0749,208.1304,207.9269,208.0564,11509.0
2021-01-12 13:00:00,225.03,225.08,224.54,224.71,10976.0,208.0564,208.1026,207.6033,207.7605,10976.0
2021-01-12 13:05:00,224.67,224.87,224.63,224.87,3722.0,207.7235,207.9085,207.6866,207.9085,3722.0
2021-01-12 13:10:00,224.9,224.99,224.82,224.84,9629.0,207.9362,208.0194,207.8622,207.8807,9629.0
2021-01-12 13:15:00,224.86,224.86,224.65,224.86,14404.0,207.8992,207.8992,207.7051,207.8992,14404.0
2021-01-12 13:20:00,224.85,225.34,224.82,225.22,31217.0,207.89,208.343,207.8622,208.2321,31217.0
2021-01-12 13:25:00,225.26,225.47,225.15,225.47,9750.0,208.269,208.4632,208.1673,208.4632,9750.0
2021-01-12 13:30:00,225.47,225.77,225.25,225.77,10732.0,208.4632,208.7406,208.2598,208.7406,10732.0
2021-01-12 13:35:00,225.79,226.1,225.63,226.01,13175.0,208.7591,209.0457,208.6111,208.9625,13175.0
2021-01-12 13:40:00,226.02,226.05,225.67,225.73,10626.0,208.9717,208.9995,208.6481,208.7036,10626.0
2021-01-12 13:45:00,225.61,225.79,225.51,225.78,9265.0,208.5926,208.7591,208.5002,208.7498,9265.0
2021-01-12 13:50:00,225.7,225.79,225.52,225.79,11523.0,208.6759,208.7591,208.5094,208.7591,11523.0
2021-01-12 13:55:00,225.76,226.13,225.72,225.88,10279.0,208.7313,209.0734,208.6943,208.8423,10279.0
2021-01-12 14:00:00,225.85,226.59,225.84,226.56,9267.0,208.8145,209.4987,208.8053,209.471,9267.0
2021-01-12 14:05:00,226.56,226.74,226.42,226.51,12201.0,209.471,209.6374,209.3415,209.4248,12201.0
2021-01-12 14:10:00,226.56,226.81,226.55,226.68,8633.0,209.471,209.7021,209.4617,209.5819,8633.0
2021-01-12 14:15:00,226.64,226.96,226.62,226.93,9597.0,209.545,209.8408,209.5265,209.8131,9597.0
2021-01-12 14:20:00,226.94,227.1,226.74,226.82,17331.0,209.8223,209.9703,209.6374,209.7114,17331.0
2021-01-12 14:25:00,226.78,227.25,226.76,226.9,11001.0,209.6744,210.1089,209.6559,209.7853,11001.0
2021-01-12 14:30:00,226.85,227.08,226.85,226.97,19871.0,209.7391,209.9518,209.7391,209.8501,19871.0
2021-01-12 14:35:00,226.95,227.17,226.85,227.09,20558.0,209.8316,210.035,209.7391,209.961,20558.0
2021-01-12 14:40:00,227.0,227.11,226.82,226.98,23040.0,209.8778,209.9795,209.7114,209.8593,23040.0
2021-01-12 14:45:00,226.94,226.99,226.82,226.86,32544.0,209.8223,209.8686,209.7114,209.7484,32544.0
2021-01-12 14:50:00,226.89,227.02,226.48,226.53,12683.0,209.7761,209.8963,209.397,209.4432,12683.0
2021-01-12 14:55:00,226.57,226.85,226.33,226.46,13341.0,209.4802,209.7391,209.2583,209.3785,13341.0
2021-01-12 15:00:00,226.51,226.78,226.34,226.68,14202.0,209.4248,209.6744,209.2676,209.5819,14202.0
2021-01-12 15:05:00,226.68,226.79,226.17,226.21,10635.0,209.5819,209.6836,209.1104,209.1474,10635.0
2021-01-12 15:10:00,226.2,226.31,225.4,225.4,12564.0,209.1381,209.2398,208.3985,208.3985,12564.0
2021-01-12 15:15:00,225.53,225.7,225.29,225.65,14790.0,208.5187,208.6759,208.2968,208.6296,14790.0
2021-01-12 15:20:00,225.6,225.93,225.51,225.58,12072.0,208.5834,208.8885,208.5002,208.5649,12072.0
2021-01-12 15:25:00,225.58,225.58,225.17,225.37,19489.0,208.5649,208.5649,208.1858,208.3707,19489.0
2021-01-12 15:30:00,225.28,225.39,225.15,225.25,15215.0,208.2875,208.3892,208.1673,208.2598,15215.0
2021-01-12 15:35:00,225.25,225.4,225.0,225.22,13814.0,208.2598,208.3985,208.0287,208.2321,13814.0
2021-01-12 15:40:00,225.27,226.05,225.25,226.02,18215.0,208.2783,208.9995,208.2598,208.9717,18215.0
2021-01-12 15:45:00,225.96,226.3,225.86,226.13,22467.0,208.9162,209.2306,208.8238,209.0734,22467.0
2021-01-12 15:50:00,226.18,226.23,225.62,225.73,32305.0,209.1196,209.1659,208.6019,208.7036,32305.0
2021-01-12 15:55:00,225.8,225.92,225.21,225.28,46333.0,208.7683,208.8793,208.2228,208.2875,46333.0
2021-01-13 09:30:00,225.8,225.8,224.0,224.59,33433.0,208.7683,208.7683,207.1041,207.6496,33433.0
2021-01-13 09:35:00,225.38,226.52,225.1,225.21,8772.0,208.38,209.434,208.1211,208.2228,8772.0
2021-01-13 09:40:00,225.24,226.76,225.23,226.43,13855.0,208.2506,209.6559,208.2413,209.3508,13855.0
2021-01-13 09:45:00,226.47,226.78,225.11,225.38,15436.0,209.3878,209.6744,208.1304,208.38,15436.0
2021-01-13 09:50:00,225.42,225.44,224.77,225.14,16539.0,208.417,208.4355,207.816,208.1581,16539.0
2021-01-13 09:55:00,225.28,226.02,225.26,225.54,11147.0,208.2875,208.9717,208.269,208.5279,11147.0
2021-01-13 10:00:00,225.83,226.12,225.11,225.11,9924.0,208.796,209.0642,208.1304,208.1304,9924.0
2021-01-13 10:05:00,225.0,225.0,223.53,224.02,24133.0,208.0287,208.0287,206.6695,207.1226,24133.0
2021-01-13 10:10:00,224.28,224.81,224.07,224.07,8684.0,207.363,207.853,207.1688,207.1688,8684.0
2021-01-13 10:15:00,224.02,224.94,224.02,224.94,5359.0,207.1226,207.9732,207.1226,207.9732,5359.0
2021-01-13 10:20:00,224.87,224.87,224.05,224.11,7804.0,207.9085,207.9085,207.1503,207.2058,7804.0
2021-01-13 10:25:00,224.11,224.71,224.1,224.35,9082.0,207.2058,207.7605,207.1965,207.4277,9082.0
2021-01-13 10:30:00,224.33,224.66,223.37,223.53,37677.0,207.4092,207.7143,206.5216,206.6695,37677.0
2021-01-13 10:35:00,223.64,223.78,223.6,223.72,9931.0,206.7712,206.9007,206.7343,206.8452,9931.0
2021-01-13 10:40:00,223.68,223.93,223.57,223.81,9504.0,206.8082,207.0394,206.7065,206.9284,9504.0
2021-01-13 10:45:00,223.87,224.28,223.87,224.28,14444.0,206.9839,207.363,206.9839,207.363,14444.0
2021-01-13 10:50:00,224.24,224.81,224.24,224.78,6128.0,207.326,207.853,207.326,207.8252,6128.0
2021-01-13 10:55:00,224.75,224.78,224.27,224.37,7593.0,207.7975,207.8252,207.3537,207.4462,7593.0
2021-01-13 11:00:00,224.46,224.66,224.22,224.4,10380.0,207.5294,207.7143,207.3075,207.4739,10380.0
2021-01-13 11:05:00,224.41,224.59,224.19,224.19,9934.0,207.4832,207.6496,207.2797,207.2797,9934.0
2021-01-13 11:10:00,224.08,224.19,223.86,223.86,11480.0,207.178,207.2797,206.9746,206.9746,11480.0
2021-01-13 11:15:00,223.9,224.26,223.86,224.26,5910.0,207.0116,207.3445,206.9746,207.3445,5910.0
2021-01-13 11:20:00,224.26,224.64,224.26,224.64,4478.0,207.3445,207.6958,207.3445,207.6958,4478.0
2021-01-13 11:25:00,224.63,224.77,224.41,224.41,6515.0,207.6866,207.816,207.4832,207.4832,6515.0
2021-01-13 11:30:00,224.37,224.46,224.1,224.1,6674.0,207.4462,207.5294,207.1965,207.1965,6674.0
2021-01-13 11:35:00,224.19,224.5,224.16,224.5,8961.0,207.2797,207.5664,207.252,207.5664,8961.0
2021-01-13 11:40:00,224.49,224.49,224.27,224.27,3417.0,207.5571,207.5571,207.3537,207.3537,3417.0
2021-01-13 11:45:00,224.25,224.25,223.83,223.83,3400.0,207.3352,207.3352,206.9469,206.9469,3400.0
2021-01-13 11:50:00,223.84,223.84,223.63,223.69,12731.0,206.9561,206.9561,206.762,206.8175,12731.0
2021-01-13 11:55:00,223.73,223.95,223.58,223.89,7012.0,206.8544,207.0579,206.7158,207.0024,7012.0
2021-01-13 12:00:00,223.94,224.21,223.92,224.15,10687.0,207.0486,207.2982,207.0301,207.2428,10687.0
2021-01-13 12:05:00,224.19,224.44,224.19,224.44,1152.0,207.2797,207.5109,207.2797,207.5109,1152.0
2021-01-13 12:10:00,224.44,224.44,224.14,224.15,11300.0,207.5109,207.5109,207.2335,207.2428,11300.0
2021-01-13 12:15:00,224.16,224.35,224.09,224.31,7212.0,207.252,207.4277,207.1873,207.3907,7212.0
2021-01-13 12:20:00,224.33,224.36,224.23,224.33,3512.0,207.4092,207.4369,207.3167,207.4092,3512.0
2021-01-13 12:25:00,224.39,224.64,224.35,224.5,3421.0,207.4647,207.6958,207.4277,207.5664,3421.0
2021-01-13 12:30:00,224.56,225.0,224.56,224.87,9742.0,207.6218,208.0287,207.6218,207.9085,9742.0
2021-01-13 12:35:00,224.86,225.29,224.86,225.29,4276.0,207.8992,208.2968,207.8992,208.2968,4276.0
2021-01-13 12:40:00,225.38,225.68,225.32,225.68,9544.0,208.38,208.6574,208.3245,208.6574,9544.0
2021-01-13 12:45:00,225.67,225.7,225.28,225.41,9699.0,208.6481,208.6759,208.2875,208.4077,9699.0
2021-01-13 12:50:00,225.46,225.68,225.44,225.66,8068.0,208.454,208.6574,208.4355,208.6389,8068.0
2021-01-13 12:55:00,225.5,225.6,225.43,225.58,1993.0,208.4909,208.5834,208.4262,208.5649,1993.0
2021-01-13 13:00:00,225.63,225.74,225.13,225.48,7614.0,208.6111,208.7128,208.1488,208.4724,7614.0
2021-01-13 13:05:00,225.55,225.55,225.46,225.48,2785.0,208.5372,208.5372,208.454,208.4724,2785.0
2021-01-13 13:10:00,225.42,225.67,225.36,225.67,3115.0,208.417,208.6481,208.3615,208.6481,3115.0
2021-01-13 13:15:00,225.72,226.07,225.72,225.93,5225.0,208.6943,209.0179,208.6943,208.8885,5225.0
2021-01-13 13:20:00,225.93,225.96,225.76,225.83,4013.0,208.8885,208.9162,208.7313,208.796,4013.0
2021-01-13 13:25:00,225.81,225.89,225.69,225.88,3068.0,208.7776,208.8515,208.6666,208.8423,3068.0
2021-01-13 13:30:00,225.85,225.85,225.74,225.84,3100.0,208.8145,208.8145,208.7128,208.8053,3100.0
2021-01-13 13:35:00,225.79,225.8,225.61,225.64,3773.0,208.7591,208.7683,208.5926,208.6204,3773.0
2021-01-13 13:40:00,225.67,225.73,225.55,225.72,6299.0,208.6481,208.7036,208.5372,208.6943,6299.0
2021-01-13 13:45:00,225.66,225.66,225.22,225.36,9301.0,208.6389,208.6389,208.2321,208.3615,9301.0
2021-01-13 13:50:00,225.29,225.59,225.27,225.57,8706.0,208.2968,208.5742,208.2783,208.5557,8706.0
2021-01-13 13:55:00,225.59,225.8,225.49,225.65,7901.0,208.5742,208.7683,208.4817,208.6296,7901.0
2021-01-13 14:00:00,225.68,226.1,225.46,225.75,9408.0,208.6574,209.0457,208.454,208.7221,9408.0
2021-01-13 14:05:00,225.67,226.25,225.64,226.22,7281.0,208.6481,209.1844,208.6204,209.1566,7281.0
2021-01-13 14:10:00,226.25,226.35,226.13,226.22,3372.0,209.1844,209.2768,209.0734,209.1566,3372.0
2021-01-13 14:15:00,226.2,226.2,225.93,226.06,5317.0,209.1381,209.1381,208.8885,209.0087,5317.0
2021-01-13 14:20:00,226.07,226.07,225.84,225.89,2557.0,209.0179,209.0179,208.8053,208.8515,2557.0
2021-01-13 14:25:00,225.86,225.93,225.66,225.75,2447.0,208.8238,208.8885,208.6389,208.7221,2447.0
2021-01-13 14:30:00,225.7,226.0,225.62,225.72,6143.0,208.6759,208.9532,208.6019,208.6943,6143.0
2021-01-13 14:35:00,225.77,225.99,225.75,225.75,7822.0,208.7406,208.944,208.7221,208.7221,7822.0
2021-01-13 14:40:00,225.79,225.93,225.57,225.62,3626.0,208.7591,208.8885,208.5557,208.6019,3626.0
2021-01-13 14:45:00,225.64,225.7,225.19,225.2,16020.0,208.6204,208.6759,208.2043,208.2136,16020.0
2021-01-13 14:50:00,225.19,225.26,224.94,225.01,8565.0,208.2043,208.269,207.9732,208.0379,8565.0
2021-01-13 14:55:00,225.01,225.06,224.68,224.96,12604.0,208.0379,208.0841,207.7328,207.9917,12604.0
2021-01-13 15:00:00,224.91,224.99,224.69,224.84,9710.0,207.9454,208.0194,207.742,207.8807,9710.0
2021-01-13 15:05:00,224.78,224.99,224.67,224.67,10732.0,207.8252,208.0194,207.7235,207.7235,10732.0
2021-01-13 15:10:00,224.69,225.12,224.56,224.56,11684.0,207.742,208.1396,207.6218,207.6218,11684.0
2021-01-13 15:15:00,224.56,224.62,224.35,224.35,10707.0,207.6218,207.6773,207.4277,207.4277,10707.0
2021-01-13 15:20:00,224.36,224.36,224.15,224.29,7745.0,207.4369,207.4369,207.2428,207.3722,7745.0
2021-01-13 15:25:00,224.25,224.25,223.7,223.7,17953.0,207.3352,207.3352,206.8267,206.8267,17953.0
2021-01-13 15:30:00,223.7,224.04,223.7,224.04,17289.0,206.8267,207.1411,206.8267,207.1411,17289.0
2021-01-13 15:35:00,223.98,224.44,223.94,224.44,15388.0,207.0856,207.5109,207.0486,207.5109,15388.0
2021-01-13 15:40:00,224.44,224.99,224.41,224.99,38780.0,207.5109,208.0194,207.4832,208.0194,38780.0
2021-01-13 15:45:00,225.01,225.3,224.96,224.96,41087.0,208.0379,208.306,207.9917,207.9917,41087.0
2021-01-13 15:50:00,224.83,224.94,224.28,224.43,41762.0,207.8715,207.9732,207.363,207.5016,41762.0
2021-01-13 15:55:00,224.4,224.51,223.7,223.81,58919.0,207.4739,207.5756,206.8267,206.9284,58919.0
2021-01-14 09:30:00,224.54,224.54,221.96,223.03,28092.0,207.6033,207.6033,205.218,206.2072,28092.0
2021-01-14 09:35:00,223.5,223.76,222.92,223.3,4617.0,206.6418,206.8822,206.1055,206.4569,4617.0
2021-01-14 09:40:00,223.59,223.89,222.13,223.32,13565.0,206.725,207.0024,205.3751,206.4754,13565.0
2021-01-14 09:45:00,223.35,223.43,223.04,223.07,4422.0,206.5031,206.5771,206.2165,206.2442,4422.0
2021-01-14 09:50:00,222.83,222.91,222.5,222.91,1991.0,206.0223,206.0963,205.7172,206.0963,1991.0
2021-01-14 09:55:00,223.19,224.16,223.06,224.1,8797.0,206.3552,207.252,206.235,207.1965,8797.0
2021-01-14 10:00:00,224.08,225.0,224.08,224.96,7466.0,207.178,208.0287,207.178,207.9917,7466.0
2021-01-14 10:05:00,224.97,225.31,224.79,225.04,7721.0,208.0009,208.3153,207.8345,208.0656,7721.0
2021-01-14 10:10:00,225.1,225.62,224.75,225.53,8348.0,208.1211,208.6019,207.7975,208.5187,8348.0
2021-01-14 10:15:00,225.51,225.77,225.28,225.29,8471.0,208.5002,208.7406,208.2875,208.2968,8471.0
2021-01-14 10:20:00,225.27,225.54,225.11,225.49,6718.0,208.2783,208.5279,208.1304,208.4817,6718.0
2021-01-14 10:25:00,225.49,225.71,225.32,225.32,3600.0,208.4817,208.6851,208.3245,208.3245,3600.0
2021-01-14 10:30:00,225.22,225.25,224.45,224.86,12275.0,208.2321,208.2598,207.5201,207.8992,12275.0
2021-01-14 10:35:00,224.72,224.75,223.54,223.78,3602.0,207.7698,207.7975,206.6788,206.9007,3602.0
2021-01-14 10:40:00,223.68,224.3,223.68,224.3,6722.0,206.8082,207.3815,206.8082,207.3815,6722.0
2021-01-14 10:45:00,224.18,224.19,223.59,224.06,3031.0,207.2705,207.2797,206.725,207.1596,3031.0
2021-01-14 10:50:00,224.06,224.06,223.57,223.65,4000.0,207.1596,207.1596,206.7065,206.7805,4000.0
2021-01-14 10:55:00,223.57,223.57,223.09,223.26,2661.0,206.7065,206.7065,206.2627,206.4199,2661.0
2021-01-14 11:00:00,223.36,223.67,223.25,223.25,5489.0,206.5124,206.799,206.4107,206.4107,5489.0
2021-01-14 11:05:00,223.21,223.54,223.2,223.31,9848.0,206.3737,206.6788,206.3644,206.4661,9848.0
2021-01-14 11:10:00,223.26,223.54,223.25,223.44,3626.0,206.4199,206.6788,206.4107,206.5863,3626.0
2021-01-14 11:15:00,223.4,223.54,223.25,223.5,3389.0,206.5493,206.6788,206.4107,206.6418,3389.0
2021-01-14 11:20:00,223.7,223.75,223.56,223.75,2270.0,206.8267,206.8729,206.6973,206.8729,2270.0
2021-01-14 11:25:00,223.63,223.94,223.63,223.73,2154.0,206.762,207.0486,206.762,206.8544,2154.0
2021-01-14 11:30:00,223.61,223.71,223.55,223.62,1934.0,206.7435,206.836,206.688,206.7527,1934.0
2021-01-14 11:35:00,223.67,224.03,223.57,224.01,3067.0,206.799,207.1318,206.7065,207.1133,3067.0
2021-01-14 11:40:00,223.95,224.06,223.65,223.86,4263.0,207.0579,207.1596,206.7805,206.9746,4263.0
2021-01-14 11:45:00,223.88,223.95,223.67,223.67,1786.0,206.9931,207.0579,206.799,206.799,1786.0
2021-01-14 11:50:00,223.33,223.73,223.19,223.73,5201.0,206.4846,206.8544,206.3552,206.8544,5201.0
2021-01-14 11:55:00,223.59,223.79,223.59,223.68,2610.0,206.725,206.9099,206.725,206.8082,2610.0
2021-01-14 12:00:00,223.45,223.86,223.44,223.86,4427.0,206.5956,206.9746,206.5863,206.9746,4427.0
2021-01-14 12:05:00,223.89,223.98,223.75,223.83,2519.0,207.0024,207.0856,206.8729,206.9469,2519.0
2021-01-14 12:10:00,223.79,223.84,223.6,223.84,5850.0,206.9099,206.9561,206.7343,206.9561,5850.0
2021-01-14 12:15:00,223.83,223.88,223.5,223.5,4906.0,206.9469,206.9931,206.6418,206.6418,4906.0
2021-01-14 12:20:00,223.6,223.86,223.6,223.86,3574.0,206.7343,206.9746,206.7343,206.9746,3574.0
2021-01-14 12:25:00,223.83,223.84,223.73,223.73,1420.0,206.9469,206.9561,206.8544,206.8544,1420.0
2021-01-14 12:30:00,223.61,223.82,223.55,223.56,2500.0,206.7435,206.9377,206.688,206.6973,2500.0
2021-01-14 12:35:00,223.63,223.81,223.51,223.55,2211.0,206.762,206.9284,206.651,206.688,2211.0
2021-01-14 12:40:00,223.55,223.85,223.55,223.78,7803.0,206.688,206.9654,206.688,206.9007,7803.0
2021-01-14 12:45:00,223.78,223.78,223.47,223.61,2304.0,206.9007,206.9007,206.6141,206.7435,2304.0
2021-01-14 12:50:00,223.73,224.19,223.73,224.12,6217.0,206.8544,207.2797,206.8544,207.215,6217.0
2021-01-14 12:55:00,224.05,224.15,223.95,223.96,2565.0,207.1503,207.2428,207.0579,207.0671,2565.0
2021-01-14 13:00:00,224.02,224.04,223.79,223.84,5791.0,207.1226,207.1411,206.9099,206.9561,5791.0
2021-01-14 13:05:00,223.88,224.18,223.88,224.17,2607.0,206.9931,207.2705,206.9931,207.2613,2607.0
2021-01-14 13:10:00,224.04,224.16,223.93,223.93,2568.0,207.1411,207.252,207.0394,207.0394,2568.0
2021-01-14 13:15:00,223.91,224.05,223.79,223.8,4506.0,207.0209,207.1503,206.9099,206.9192,4506.0
2021-01-14 13:20:00,223.68,223.9,223.64,223.76,3147.0,206.8082,207.0116,206.7712,206.8822,3147.0
2021-01-14 13:25:00,223.76,223.84,223.74,223.84,2017.0,206.8822,206.9561,206.8637,206.9561,2017.0
2021-01-14 13:30:00,223.84,224.07,223.78,224.03,2540.0,206.9561,207.1688,206.9007,207.1318,2540.0
2021-01-14 13:35:00,224.1,224.33,224.04,224.27,3541.0,207.1965,207.4092,207.1411,207.3537,3541.0
2021-01-14 13:40:00,224.35,224.38,224.28,224.34,1948.0,207.4277,207.4554,207.363,207.4184,1948.0
2021-01-14 13:45:00,224.34,224.4,224.26,224.26,1705.0,207.4184,207.4739,207.3445,207.3445,1705.0
2021-01-14 13:50:00,224.31,224.32,224.05,224.05,1895.0,207.3907,207.3999,207.1503,207.1503,1895.0
2021-01-14 13:55:00,224.08,224.12,223.96,223.99,2900.0,207.178,207.215,207.0671,207.0948,2900.0
2021-01-14 14:00:00,223.97,224.25,223.96,224.17,2521.0,207.0763,207.3352,207.0671,207.2613,2521.0
2021-01-14 14:05:00,224.3,224.3,224.2,224.2,3050.0,207.3815,207.3815,207.289,207.289,3050.0
2021-01-14 14:10:00,224.24,224.43,224.15,224.36,4427.0,207.326,207.5016,207.2428,207.4369,4427.0
2021-01-14 14:15:00,224.31,224.54,224.23,224.29,4921.0,207.3907,207.6033,207.3167,207.3722,4921.0
2021-01-14 14:20:00,224.25,224.33,224.05,224.05,5563.0,207.3352,207.4092,207.1503,207.1503,5563.0
2021-01-14 14:25:00,224.12,224.15,223.7,223.86,6100.0,207.215,207.2428,206.8267,206.9746,6100.0
2021-01-14 14:30:00,223.81,223.92,223.33,223.41,7951.0,206.9284,207.0301,206.4846,206.5586,7951.0
2021-01-14 14:35:00,223.48,223.68,223.48,223.61,4904.0,206.6233,206.8082,206.6233,206.7435,4904.0
2021-01-14 14:40:00,223.63,223.67,223.22,223.45,5721.0,206.762,206.799,206.3829,206.5956,5721.0
2021-01-14 14:45:00,223.45,223.5,222.87,222.94,8144.0,206.5956,206.6418,206.0593,206.124,8144.0
2021-01-14 14:50:00,223.01,223.08,222.76,223.03,6386.0,206.1888,206.2535,205.9576,206.2072,6386.0
2021-01-14 14:55:00,222.9,223.08,222.86,223.01,10268.0,206.0871,206.2535,206.0501,206.1888,10268.0
2021-01-14 15:00:00,222.95,223.06,222.6,222.8,11285.0,206.1333,206.235,205.8097,205.9946,11285.0
2021-01-14 15:05:00,222.87,222.88,222.18,222.39,24509.0,206.0593,206.0686,205.4214,205.6155,24509.0
2021-01-14 15:10:00,222.39,222.55,221.91,222.27,15938.0,205.6155,205.7635,205.1717,205.5046,15938.0
2021-01-14 15:15:00,222.24,222.39,221.8,221.8,20828.0,205.4768,205.6155,205.07,205.07,20828.0
2021-01-14 15:20:00,221.78,222.14,221.64,221.64,22414.0,205.0515,205.3844,204.9221,204.9221,22414.0
2021-01-14 15:25:00,221.69,221.79,221.29,221.47,18030.0,204.9683,205.0608,204.5985,204.7649,18030.0
2021-01-14 15:30:00,221.46,221.98,221.31,221.79,30917.0,204.7557,205.2364,204.617,205.0608,30917.0
2021-01-14 15:35:00,221.8,221.83,221.41,221.51,26820.0,205.07,205.0978,204.7094,204.8019,26820.0
2021-01-14 15:40:00,221.47,221.47,220.86,220.91,28620.0,204.7649,204.7649,204.2009,204.2472,28620.0
2021-01-14 15:45:00,220.95,221.1,220.51,220.74,31463.0,204.2841,204.4228,203.8773,204.09,31463.0
2021-01-14 15:50:00,220.82,220.82,220.08,220.26,30795.0,204.1639,204.1639,203.4798,203.6462,30795.0
2021-01-14 15:55:00,220.29,220.95,220.07,220.94,42460.0,203.6739,204.2841,203.4705,204.2749,42460.0
2021-01-15 09:30:00,220.06,220.06,217.8,218.03,140559.0,203.4613,203.4613,201.3717,201.5844,140559.0
2021-01-15 09:35:00,218.06,218.8,217.52,218.8,8596.0,201.6121,202.2963,201.1129,202.2963,8596.0
2021-01-15 09:40:00,219.15,219.34,217.66,218.27,11522.0,202.6199,202.7956,201.2423,201.8063,11522.0
2021-01-15 09:45:00,218.29,218.69,218.16,218.51,7318.0,201.8248,202.1946,201.7046,202.0282,7318.0
2021-01-15 09:50:00,218.53,219.0,218.52,218.82,5798.0,202.0467,202.4812,202.0374,202.3148,5798.0
2021-01-15 09:55:00,218.89,219.3,218.88,219.24,2410.0,202.3795,202.7586,202.3703,202.7031,2410.0
2021-01-15 10:00:00,219.2,219.56,218.81,219.04,11781.0,202.6661,202.999,202.3056,202.5182,11781.0
2021-01-15 10:05:00,219.06,219.07,217.24,217.24,13378.0,202.5367,202.5459,200.854,200.854,13378.0
2021-01-15 10:10:00,217.27,217.59,216.97,217.19,4970.0,200.8817,201.1776,200.6043,200.8077,4970.0
2021-01-15 10:15:00,216.87,217.35,216.87,217.23,8543.0,200.5119,200.9557,200.5119,200.8447,8543.0
2021-01-15 10:20:00,217.0,217.12,216.43,216.43,12616.0,200.6321,200.743,200.1051,200.1051,12616.0
2021-01-15 10:25:00,216.47,216.97,216.46,216.68,14280.0,200.1421,200.6043,200.1328,200.3362,14280.0
2021-01-15 10:30:00,216.64,217.44,216.46,217.13,14157.0,200.2992,201.0389,200.1328,200.7523,14157.0
2021-01-15 10:35:00,217.15,217.63,217.15,217.19,14161.0,200.7708,201.2146,200.7708,200.8077,14161.0
2021-01-15 10:40:00,217.46,218.03,217.44,217.77,12008.0,201.0574,201.5844,201.0389,201.344,12008.0
2021-01-15 10:45:00,217.86,218.03,217.54,217.79,8432.0,201.4272,201.5844,201.1313,201.3625,8432.0
2021-01-15 10:50:00,217.85,218.44,217.85,218.28,7655.0,201.418,201.9635,201.418,201.8155,7655.0
2021-01-15 10:55:00,218.22,218.26,218.02,218.15,1700.0,201.7601,201.797,201.5751,201.6953,1700.0
2021-01-15 11:00:00,218.16,218.4,217.91,218.14,6838.0,201.7046,201.9265,201.4734,201.6861,6838.0
2021-01-15 11:05:00,218.07,218.57,218.02,218.57,8464.0,201.6214,202.0837,201.5751,202.0837,8464.0
2021-01-15 11:10:00,218.45,218.65,218.02,218.12,8723.0,201.9727,202.1576,201.5751,201.6676,8723.0
2021-01-15 11:15:00,218.12,218.54,217.91,218.49,10007.0,201.6676,202.0559,201.4734,202.0097,10007.0
2021-01-15 11:20:00,218.49,218.49,218.09,218.14,6350.0,202.0097,202.0097,201.6399,201.6861,6350.0
2021-01-15 11:25:00,218.12,218.55,218.09,218.51,12261.0,201.6676,202.0652,201.6399,202.0282,12261.0
2021-01-15 11:30:00,218.54,218.88,218.46,218.72,6877.0,202.0559,202.3703,201.982,202.2223,6877.0
2021-01-15 11:35:00,218.68,219.04,218.68,218.8,5377.0,202.1854,202.5182,202.1854,202.2963,5377.0
2021-01-15 11:40:00,218.81,219.13,218.81,218.97,7155.0,202.3056,202.6014,202.3056,202.4535,7155.0
2021-01-15 11:45:00,218.83,218.93,218.65,218.68,5853.0,202.324,202.4165,202.1576,202.1854,5853.0
2021-01-15 11:50:00,218.56,218.62,218.4,218.56,4794.0,202.0744,202.1299,201.9265,202.0744,4794.0
2021-01-15 11:55:00,218.56,218.62,218.22,218.34,5856.0,202.0744,202.1299,201.7601,201.871,5856.0
2021-01-15 12:00:00,218.34,218.43,218.17,218.39,8213.0,201.871,201.9542,201.7138,201.9172,8213.0
2021-01-15 12:05:00,218.42,218.5,218.14,218.17,6466.0,201.945,202.0189,201.6861,201.7138,6466.0
2021-01-15 12:10:00,218.11,218.56,218.05,218.53,17056.0,201.6584,202.0744,201.6029,202.0467,17056.0
2021-01-15 12:15:00,218.67,218.86,218.56,218.86,3671.0,202.1761,202.3518,202.0744,202.3518,3671.0
2021-01-15 12:20:00,218.86,219.1,218.76,219.1,5599.0,202.3518,202.5737,202.2593,202.5737,5599.0
2021-01-15 12:25:00,219.21,219.3,218.94,218.94,6236.0,202.6754,202.7586,202.4257,202.4257,6236.0
2021-01-15 12:30:00,218.95,219.08,218.61,218.72,9878.0,202.435,202.5552,202.1206,202.2223,9878.0
2021-01-15 12:35:00,218.72,218.79,218.5,218.63,5860.0,202.2223,202.2871,202.0189,202.1391,5860.0
2021-01-15 12:40:00,218.65,218.8,218.57,218.61,8729.0,202.1576,202.2963,202.0837,202.1206,8729.0
2021-01-15 12:45:00,218.61,218.66,218.47,218.53,5048.0,202.1206,202.1669,201.9912,202.0467,5048.0
2021-01-15 12:50:00,218.62,218.75,218.33,218.63,8696.0,202.1299,202.2501,201.8618,202.1391,8696.0
2021-01-15 12:55:00,218.67,218.97,218.59,218.95,13373.0,202.1761,202.4535,202.1021,202.435,13373.0
2021-01-15 13:00:00,218.85,219.02,218.76,218.76,6275.0,202.3425,202.4997,202.2593,202.2593,6275.0
2021-01-15 13:05:00,218.76,219.13,218.76,219.12,2867.0,202.2593,202.6014,202.2593,202.5922,2867.0
2021-01-15 13:10:00,219.16,219.16,218.92,218.97,3844.0,202.6292,202.6292,202.4073,202.4535,3844.0
2021-01-15 13:15:00,219.05,219.38,219.05,219.26,11297.0,202.5275,202.8326,202.5275,202.7216,11297.0
2021-01-15 13:20:00,219.26,219.26,219.15,219.24,3022.0,202.7216,202.7216,202.6199,202.7031,3022.0
2021-01-15 13:25:00,219.23,219.24,219.04,219.11,3543.0,202.6939,202.7031,202.5182,202.5829,3543.0
2021-01-15 13:30:00,219.2,219.33,219.08,219.22,6653.0,202.6661,202.7863,202.5552,202.6846,6653.0
2021-01-15 13:35:00,219.18,219.26,219.14,219.17,1904.0,202.6476,202.7216,202.6107,202.6384,1904.0
2021-01-15 13:40:00,219.17,219.2,218.82,219.03,5725.0,202.6384,202.6661,202.3148,202.509,5725.0
2021-01-15 13:45:00,219.08,219.09,218.83,218.84,6875.0,202.5552,202.5644,202.324,202.3333,6875.0
2021-01-15 13:50:00,218.7,218.93,218.7,218.85,3768.0,202.2039,202.4165,202.2039,202.3425,3768.0
2021-01-15 13:55:00,218.8,218.91,218.62,218.88,4870.0,202.2963,202.398,202.1299,202.3703,4870.0
2021-01-15 14:00:00,218.88,219.09,218.88,219.01,4228.0,202.3703,202.5644,202.3703,202.4905,4228.0
2021-01-15 14:05:00,219.08,219.08,218.71,218.78,15854.0,202.5552,202.5552,202.2131,202.2778,15854.0
2021-01-15 14:10:00,218.81,218.95,218.76,218.82,5383.0,202.3056,202.435,202.2593,202.3148,5383.0
2021-01-15 14:15:00,218.76,219.0,218.68,218.68,4703.0,202.2593,202.4812,202.1854,202.1854,4703.0
2021-01-15 14:20:00,218.77,218.78,218.51,218.56,3504.0,202.2686,202.2778,202.0282,202.0744,3504.0
2021-01-15 14:25:00,218.51,218.79,218.51,218.69,10196.0,202.0282,202.2871,202.0282,202.1946,10196.0
2021-01-15 14:30:00,218.74,218.81,218.63,218.67,11016.0,202.2408,202.3056,202.1391,202.1761,11016.0
2021-01-15 14:35:00,218.72,219.03,218.72,219.01,5834.0,202.2223,202.509,202.2223,202.4905,5834.0
2021-01-15 14:40:00,218.93,219.07,218.91,219.0,5165.0,202.4165,202.5459,202.398,202.4812,5165.0
2021-01-15 14:45:00,219.05,219.1,218.92,219.0,5410.0,202.5275,202.5737,202.4073,202.4812,5410.0
2021-01-15 14:50:00,218.96,219.03,218.87,218.96,6095.0,202.4442,202.509,202.361,202.4442,6095.0
2021-01-15 14:55:00,219.02,219.1,218.8,218.95,3429.0,202.4997,202.5737,202.2963,202.435,3429.0
2021-01-15 15:00:00,218.97,219.09,218.95,218.97,4928.0,202.4535,202.5644,202.435,202.4535,4928.0
2021-01-15 15:05:00,218.97,219.03,218.68,218.85,9013.0,202.4535,202.509,202.1854,202.3425,9013.0
2021-01-15 15:10:00,218.88,219.54,218.81,219.38,9372.0,202.3703,202.9805,202.3056,202.8326,9372.0
2021-01-15 15:15:00,219.33,219.52,219.33,219.36,2803.0,202.7863,202.962,202.7863,202.8141,2803.0
2021-01-15 15:20:00,219.27,219.32,219.08,219.19,5314.0,202.7309,202.7771,202.5552,202.6569,5314.0
2021-01-15 15:25:00,219.19,219.38,219.09,219.23,4909.0,202.6569,202.8326,202.5644,202.6939,4909.0
2021-01-15 15:30:00,219.17,219.17,218.85,219.08,6487.0,202.6384,202.6384,202.3425,202.5552,6487.0
2021-01-15 15:35:00,219.08,219.4,219.04,219.15,10774.0,202.5552,202.8511,202.5182,202.6199,10774.0
2021-01-15 15:40:00,219.13,219.72,219.07,219.13,25995.0,202.6014,203.1469,202.5459,202.6014,25995.0
2021-01-15 15:45:00,219.12,219.16,218.41,218.63,26019.0,202.5922,202.6292,201.9357,202.1391,26019.0
2021-01-15 15:50:00,218.68,218.86,218.32,218.47,28456.0,202.1854,202.3518,201.8525,201.9912,28456.0
2021-01-15 15:55:00,218.52,219.03,218.28,218.89,61054.0,202.0374,202.509,201.8155,202.3795,61054.0
2021-01-19 09:30:00,222.15,223.94,221.41,222.48,32848.0,205.3936,207.0486,204.7094,205.6987,32848.0
2021-01-19 09:35:00,221.97,222.49,220.99,221.27,12319.0,205.2272,205.708,204.3211,204.58,12319.0
2021-01-19 09:40:00,221.51,222.02,220.31,220.31,11922.0,204.8019,205.2734,203.6924,203.6924,11922.0
2021-01-19 09:45:00,220.33,220.72,219.16,219.57,12675.0,203.7109,204.0715,202.6292,203.0082,12675.0
2021-01-19 09:50:00,219.58,220.81,219.13,220.5,8119.0,203.0175,204.1547,202.6014,203.8681,8119.0
2021-01-19 09:55:00,220.33,221.31,220.17,221.14,12012.0,203.7109,204.617,203.563,204.4598,12012.0
2021-01-19 10:00:00,220.65,220.74,219.81,220.65,10676.0,204.0068,204.09,203.2301,204.0068,10676.0
2021-01-19 10:05:00,220.54,220.75,219.45,219.69,7291.0,203.9051,204.0992,202.8973,203.1192,7291.0
2021-01-19 10:10:00,219.72,220.56,219.72,220.19,9472.0,203.1469,203.9236,203.1469,203.5815,9472.0
2021-01-19 10:15:00,220.25,220.54,220.23,220.42,7203.0,203.6369,203.9051,203.6184,203.7941,7203.0
2021-01-19 10:20:00,220.56,220.92,220.53,220.79,11873.0,203.9236,204.2564,203.8958,204.1362,11873.0
2021-01-19 10:25:00,220.71,220.96,220.7,220.81,4124.0,204.0622,204.2934,204.053,204.1547,4124.0
2021-01-19 10:30:00,220.92,221.18,220.68,220.69,4775.0,204.2564,204.4968,204.0345,204.0437,4775.0
2021-01-19 10:35:00,220.62,220.62,220.07,220.23,3360.0,203.979,203.979,203.4705,203.6184,3360.0
2021-01-19 10:40:00,220.24,220.66,220.17,220.66,5095.0,203.6277,204.016,203.563,204.016,5095.0
2021-01-19 10:45:00,220.68,220.69,220.09,220.31,5492.0,204.0345,204.0437,203.489,203.6924,5492.0
2021-01-19 10:50:00,220.3,220.5,220.17,220.18,5398.0,203.6832,203.8681,203.563,203.5722,5398.0
2021-01-19 10:55:00,219.94,220.17,219.6,219.6,4538.0,203.3503,203.563,203.036,203.036,4538.0
2021-01-19 11:00:00,219.7,220.24,219.62,220.22,5522.0,203.1284,203.6277,203.0545,203.6092,5522.0
2021-01-19 11:05:00,220.12,220.12,219.56,219.58,6700.0,203.5167,203.5167,202.999,203.0175,6700.0
2021-01-19 11:10:00,219.53,219.54,219.05,219.2,2846.0,202.9712,202.9805,202.5275,202.6661,2846.0
2021-01-19 11:15:00,219.16,219.43,218.92,219.34,8129.0,202.6292,202.8788,202.4073,202.7956,8129.0
2021-01-19 11:20:00,219.49,219.56,219.08,219.24,5881.0,202.9343,202.999,202.5552,202.7031,5881.0
2021-01-19 11:25:00,219.27,219.36,219.1,219.29,5052.0,202.7309,202.8141,202.5737,202.7493,5052.0
2021-01-19 11:30:00,219.3,219.38,219.14,219.25,3880.0,202.7586,202.8326,202.6107,202.7124,3880.0
2021-01-19 11:35:00,219.1,219.47,219.1,219.38,6018.0,202.5737,202.9158,202.5737,202.8326,6018.0
2021-01-19 11:40:00,219.43,219.47,219.11,219.23,5700.0,202.8788,202.9158,202.5829,202.6939,5700.0
2021-01-19 11:45:00,219.28,219.41,219.25,219.34,2372.0,202.7401,202.8603,202.7124,202.7956,2372.0
2021-01-19 11:50:00,219.34,219.45,219.18,219.4,10638.0,202.7956,202.8973,202.6476,202.8511,10638.0
2021-01-19 11:55:00,219.46,219.47,219.2,219.25,3700.0,202.9065,202.9158,202.6661,202.7124,3700.0
2021-01-19 12:00:00,219.26,219.42,219.09,219.12,7122.0,202.7216,202.8695,202.5644,202.5922,7122.0
2021-01-19 12:05:00,219.13,219.94,219.12,219.63,8189.0,202.6014,203.3503,202.5922,203.0637,8189.0
2021-01-19 12:10:00,219.61,219.61,219.43,219.48,5957.0,203.0452,203.0452,202.8788,202.925,5957.0
2021-01-19 12:15:00,219.49,219.58,219.2,219.43,17771.0,202.9343,203.0175,202.6661,202.8788,17771.0
2021-01-19 12:20:00,219.4,219.85,219.38,219.79,26631.0,202.8511,203.2671,202.8326,203.2116,26631.0
2021-01-19 12:25:00,219.81,219.94,219.72,219.78,9000.0,203.2301,203.3503,203.1469,203.2024,9000.0
2021-01-19 12:30:00,219.74,220.28,219.73,220.25,22107.0,203.1654,203.6647,203.1562,203.6369,22107.0
2021-01-19 12:35:00,220.38,220.49,220.3,220.42,8300.0,203.7571,203.8588,203.6832,203.7941,8300.0
2021-01-19 12:40:00,220.45,220.83,220.44,220.82,7514.0,203.8219,204.1732,203.8126,204.1639,7514.0
2021-01-19 12:45:00,220.88,221.01,220.82,220.93,8146.0,204.2194,204.3396,204.1639,204.2656,8146.0
2021-01-19 12:50:00,220.89,220.91,220.56,220.64,4605.0,204.2287,204.2472,203.9236,203.9975,4605.0
2021-01-19 12:55:00,220.74,221.02,220.71,220.87,5315.0,204.09,204.3489,204.0622,204.2102,5315.0
2021-01-19 13:00:00,220.99,221.0,220.67,220.74,4850.0,204.3211,204.3304,204.0253,204.09,4850.0
2021-01-19 13:05:00,220.74,220.74,220.53,220.72,1970.0,204.09,204.09,203.8958,204.0715,1970.0
2021-01-19 13:10:00,220.66,220.71,220.51,220.57,2805.0,204.016,204.0622,203.8773,203.9328,2805.0
2021-01-19 13:15:00,220.58,220.58,220.25,220.25,2900.0,203.942,203.942,203.6369,203.6369,2900.0
2021-01-19 13:20:00,220.17,220.59,220.16,220.55,11587.0,203.563,203.9513,203.5537,203.9143,11587.0
2021-01-19 13:25:00,220.51,220.77,220.49,220.74,6324.0,203.8773,204.1177,203.8588,204.09,6324.0
2021-01-19 13:30:00,220.79,220.84,220.55,220.69,6216.0,204.1362,204.1824,203.9143,204.0437,6216.0
2021-01-19 13:35:00,220.8,221.01,220.74,220.98,5873.0,204.1455,204.3396,204.09,204.3119,5873.0
2021-01-19 13:40:00,220.99,221.06,220.85,220.9,15078.0,204.3211,204.3858,204.1917,204.2379,15078.0
2021-01-19 13:45:00,220.91,220.91,220.49,220.49,7370.0,204.2472,204.2472,203.8588,203.8588,7370.0
2021-01-19 13:50:00,220.49,220.76,220.48,220.72,8608.0,203.8588,204.1085,203.8496,204.0715,8608.0
2021-01-19 13:55:00,220.69,221.64,220.65,221.56,22831.0,204.0437,204.9221,204.0068,204.8481,22831.0
2021-01-19 14:00:00,221.55,221.57,220.91,221.08,8655.0,204.8389,204.8574,204.2472,204.4043,8655.0
2021-01-19 14:05:00,221.02,221.02,220.79,220.85,6077.0,204.3489,204.3489,204.1362,204.1917,6077.0
2021-01-19 14:10:00,220.84,221.17,220.77,221.04,7062.0,204.1824,204.4875,204.1177,204.3673,7062.0
2021-01-19 14:15:00,221.05,221.05,220.88,220.92,5240.0,204.3766,204.3766,204.2194,204.2564,5240.0
2021-01-19 14:20:00,220.89,220.98,220.65,220.65,5298.0,204.2287,204.3119,204.0068,204.0068,5298.0
2021-01-19 14:25:00,220.66,221.2,220.66,221.05,8277.0,204.016,204.5153,204.016,204.3766,8277.0
2021-01-19 14:30:00,221.02,221.18,220.96,221.09,9302.0,204.3489,204.4968,204.2934,204.4136,9302.0
2021-01-19 14:35:00,221.08,221.13,220.97,221.04,11091.0,204.4043,204.4506,204.3026,204.3673,11091.0
2021-01-19 14:40:00,221.06,221.18,220.98,221.0,10154.0,204.3858,204.4968,204.3119,204.3304,10154.0
2021-01-19 14:45:00,221.14,221.25,220.97,221.25,7259.0,204.4598,204.5615,204.3026,204.5615,7259.0
2021-01-19 14:50:00,221.3,221.3,220.97,221.1,9197.0,204.6077,204.6077,204.3026,204.4228,9197.0
2021-01-19 14:55:00,221.13,221.32,220.98,221.32,13982.0,204.4506,204.6262,204.3119,204.6262,13982.0
2021-01-19 15:00:00,221.29,221.29,221.08,221.23,9131.0,204.5985,204.5985,204.4043,204.543,9131.0
2021-01-19 15:05:00,221.19,221.29,220.99,221.0,6375.0,204.506,204.5985,204.3211,204.3304,6375.0
2021-01-19 15:10:00,221.06,221.24,220.78,220.97,17356.0,204.3858,204.5523,204.127,204.3026,17356.0
2021-01-19 15:15:00,220.93,220.97,220.74,220.75,8032.0,204.2656,204.3026,204.09,204.0992,8032.0
2021-01-19 15:20:00,220.81,220.82,220.5,220.5,5831.0,204.1547,204.1639,203.8681,203.8681,5831.0
2021-01-19 15:25:00,220.5,220.72,220.42,220.72,12513.0,203.8681,204.0715,203.7941,204.0715,12513.0
2021-01-19 15:30:00,220.73,220.98,220.7,220.97,7779.0,204.0807,204.3119,204.053,204.3026,7779.0
2021-01-19 15:35:00,220.95,220.95,220.61,220.87,9406.0,204.2841,204.2841,203.9698,204.2102,9406.0
2021-01-19 15:40:00,220.86,221.25,220.83,221.24,9842.0,204.2009,204.5615,204.1732,204.5523,9842.0
2021-01-19 15:45:00,221.28,221.54,220.93,220.99,32291.0,204.5892,204.8296,204.2656,204.3211,32291.0
2021-01-19 15:50:00,221.01,221.14,220.75,220.96,25187.0,204.3396,204.4598,204.0992,204.2934,25187.0
2021-01-19 15:55:00,220.91,221.16,220.72,220.74,73321.0,204.2472,204.4783,204.0715,204.09,73321.0
2021-01-20 09:30:00,221.29,222.41,219.6,221.15,28161.0,204.5985,205.634,203.036,204.4691,28161.0
2021-01-20 09:35:00,221.15,221.15,219.03,219.2,8581.0,204.4691,204.4691,202.509,202.6661,8581.0
2021-01-20 09:40:00,219.51,220.47,219.14,219.5,24921.0,202.9528,203.8403,202.6107,202.9435,24921.0
2021-01-20 09:45:00,219.49,220.16,219.49,220.15,9154.0,202.9343,203.5537,202.9343,203.5445,9154.0
2021-01-20 09:50:00,220.46,220.98,220.18,220.98,12376.0,203.8311,204.3119,203.5722,204.3119,12376.0
2021-01-20 09:55:00,220.99,222.5,220.92,222.03,21028.0,204.3211,205.7172,204.2564,205.2827,21028.0
2021-01-20 10:00:00,222.18,222.97,221.93,222.95,14437.0,205.4214,206.1518,205.1902,206.1333,14437.0
2021-01-20 10:05:00,222.93,223.21,222.72,223.2,8570.0,206.1148,206.3737,205.9206,206.3644,8570.0
2021-01-20 10:10:00,223.12,223.4,222.84,223.15,17222.0,206.2905,206.5493,206.0316,206.3182,17222.0
2021-01-20 10:15:00,223.19,223.6,222.93,223.35,13440.0,206.3552,206.7343,206.1148,206.5031,13440.0
2021-01-20 10:20:00,223.38,224.22,223.38,223.88,9017.0,206.5308,207.3075,206.5308,206.9931,9017.0
2021-01-20 10:25:00,223.9,224.23,223.59,223.83,11686.0,207.0116,207.3167,206.725,206.9469,11686.0
2021-01-20 10:30:00,223.79,224.61,223.73,224.55,16157.0,206.9099,207.6681,206.8544,207.6126,16157.0
2021-01-20 10:35:00,224.74,224.81,223.98,224.03,12691.0,207.7883,207.853,207.0856,207.1318,12691.0
2021-01-20 10:40:00,223.98,224.31,223.6,224.28,10727.0,207.0856,207.3907,206.7343,207.363,10727.0
2021-01-20 10:45:00,224.28,225.32,224.28,225.32,16274.0,207.363,208.3245,207.363,208.3245,16274.0
2021-01-20 10:50:00,225.29,225.71,225.04,225.44,20970.0,208.2968,208.6851,208.0656,208.4355,20970.0
2021-01-20 10:55:00,225.36,225.67,224.98,225.21,9423.0,208.3615,208.6481,208.0102,208.2228,9423.0
2021-01-20 11:00:00,225.15,225.36,224.78,225.29,9258.0,208.1673,208.3615,207.8252,208.2968,9258.0
2021-01-20 11:05:00,225.3,225.69,225.03,225.03,11955.0,208.306,208.6666,208.0564,208.0564,11955.0
2021-01-20 11:10:00,224.91,225.12,224.58,225.09,8538.0,207.9454,208.1396,207.6403,208.1119,8538.0
2021-01-20 11:15:00,225.13,225.32,224.97,225.17,8794.0,208.1488,208.3245,208.0009,208.1858,8794.0
2021-01-20 11:20:00,225.06,225.13,224.81,224.89,11875.0,208.0841,208.1488,207.853,207.9269,11875.0
2021-01-20 11:25:00,224.97,224.97,224.49,224.49,8864.0,208.0009,208.0009,207.5571,207.5571,8864.0
2021-01-20 11:30:00,224.44,224.7,224.31,224.61,6340.0,207.5109,207.7513,207.3907,207.6681,6340.0
2021-01-20 11:35:00,224.63,224.86,224.5,224.86,4987.0,207.6866,207.8992,207.5664,207.8992,4987.0
2021-01-20 11:40:00,224.86,225.29,224.85,225.1,14440.0,207.8992,208.2968,207.89,208.1211,14440.0
2021-01-20 11:45:00,225.04,225.19,224.92,225.19,8149.0,208.0656,208.2043,207.9547,208.2043,8149.0
2021-01-20 11:50:00,225.08,225.17,224.67,224.7,15658.0,208.1026,208.1858,207.7235,207.7513,15658.0
2021-01-20 11:55:00,224.52,225.12,224.5,225.09,8544.0,207.5849,208.1396,207.5664,208.1119,8544.0
2021-01-20 12:00:00,225.15,225.58,225.15,225.56,9896.0,208.1673,208.5649,208.1673,208.5464,9896.0
2021-01-20 12:05:00,225.47,225.72,225.36,225.62,10094.0,208.4632,208.6943,208.3615,208.6019,10094.0
2021-01-20 12:10:00,225.53,225.54,225.25,225.48,14842.0,208.5187,208.5279,208.2598,208.4724,14842.0
2021-01-20 12:15:00,225.56,226.0,225.56,226.0,11176.0,208.5464,208.9532,208.5464,208.9532,11176.0
2021-01-20 12:20:00,226.01,226.15,225.73,226.01,11836.0,208.9625,209.0919,208.7036,208.9625,11836.0
2021-01-20 12:25:00,225.96,226.62,225.96,226.36,11782.0,208.9162,209.5265,208.9162,209.2861,11782.0
2021-01-20 12:30:00,226.46,227.32,226.45,227.06,18470.0,209.3785,210.1737,209.3693,209.9333,18470.0
2021-01-20 12:35:00,227.04,227.44,226.81,227.02,18198.0,209.9148,210.2846,209.7021,209.8963,18198.0
2021-01-20 12:40:00,226.98,227.29,226.73,226.8,22424.0,209.8593,210.1459,209.6282,209.6929,22424.0
2021-01-20 12:45:00,226.81,227.02,226.71,226.73,27448.0,209.7021,209.8963,209.6097,209.6282,27448.0
2021-01-20 12:50:00,226.72,226.74,226.27,226.44,6287.0,209.6189,209.6374,209.2029,209.36,6287.0
2021-01-20 12:55:00,226.44,226.55,226.24,226.46,11657.0,209.36,209.4617,209.1751,209.3785,11657.0
2021-01-20 13:00:00,226.51,226.99,226.34,226.99,14135.0,209.4248,209.8686,209.2676,209.8686,14135.0
2021-01-20 13:05:00,226.86,227.12,226.79,227.05,7411.0,209.7484,209.9887,209.6836,209.924,7411.0
2021-01-20 13:10:00,227.05,227.05,226.83,226.93,7140.0,209.924,209.924,209.7206,209.8131,7140.0
2021-01-20 13:15:00,226.79,226.87,226.59,226.74,7535.0,209.6836,209.7576,209.4987,209.6374,7535.0
2021-01-20 13:20:00,226.7,226.98,226.62,226.91,5245.0,209.6004,209.8593,209.5265,209.7946,5245.0
2021-01-20 13:25:00,226.8,227.28,226.73,227.19,11121.0,209.6929,210.1367,209.6282,210.0535,11121.0
2021-01-20 13:30:00,227.18,227.23,226.86,227.15,8712.0,210.0442,210.0904,209.7484,210.0165,8712.0
2021-01-20 13:35:00,227.09,227.33,227.04,227.14,12569.0,209.961,210.1829,209.9148,210.0072,12569.0
2021-01-20 13:40:00,227.08,227.22,226.89,226.89,4687.0,209.9518,210.0812,209.7761,209.7761,4687.0
2021-01-20 13:45:00,226.92,227.03,226.54,226.58,10341.0,209.8038,209.9055,209.4525,209.4895,10341.0
2021-01-20 13:50:00,226.55,226.99,226.55,226.77,12120.0,209.4617,209.8686,209.4617,209.6651,12120.0
2021-01-20 13:55:00,226.81,227.09,226.79,226.96,13060.0,209.7021,209.961,209.6836,209.8408,13060.0
2021-01-20 14:00:00,226.96,227.44,226.9,226.99,16770.0,209.8408,210.2846,209.7853,209.8686,16770.0
2021-01-20 14:05:00,227.01,227.22,227.0,227.06,5493.0,209.887,210.0812,209.8778,209.9333,5493.0
2021-01-20 14:10:00,227.01,227.16,226.87,227.08,17280.0,209.887,210.0257,209.7576,209.9518,17280.0
2021-01-20 14:15:00,227.09,227.25,226.95,227.22,5265.0,209.961,210.1089,209.8316,210.0812,5265.0
2021-01-20 14:20:00,227.07,227.25,226.96,227.25,9334.0,209.9425,210.1089,209.8408,210.1089,9334.0
2021-01-20 14:25:00,227.26,227.28,227.03,227.14,6227.0,210.1182,210.1367,209.9055,210.0072,6227.0
2021-01-20 14:30:00,227.05,227.36,227.04,227.23,7803.0,209.924,210.2106,209.9148,210.0904,7803.0
2021-01-20 14:35:00,227.17,227.27,226.96,227.2,6334.0,210.035,210.1274,209.8408,210.0627,6334.0
2021-01-20 14:40:00,227.15,227.32,227.14,227.24,6992.0,210.0165,210.1737,210.0072,210.0997,6992.0
2021-01-20 14:45:00,227.22,227.33,227.12,227.28,13627.0,210.0812,210.1829,209.9887,210.1367,13627.0
2021-01-20 14:50:00,227.34,227.34,227.17,227.34,6299.0,210.1922,210.1922,210.035,210.1922,6299.0
2021-01-20 14:55:00,227.33,227.37,227.2,227.21,6755.0,210.1829,210.2199,210.0627,210.072,6755.0
2021-01-20 15:00:00,227.17,227.36,227.17,227.28,13582.0,210.035,210.2106,210.035,210.1367,13582.0
2021-01-20 15:05:00,227.22,227.6,227.15,227.52,8402.0,210.0812,210.4325,210.0165,210.3586,8402.0
2021-01-20 15:10:00,227.49,227.49,226.96,227.14,15331.0,210.3308,210.3308,209.8408,210.0072,15331.0
2021-01-20 15:15:00,227.2,227.52,227.06,227.52,20191.0,210.0627,210.3586,209.9333,210.3586,20191.0
2021-01-20 15:20:00,227.47,227.55,227.34,227.43,15107.0,210.3123,210.3863,210.1922,210.2754,15107.0
2021-01-20 15:25:00,227.44,227.66,227.3,227.61,13795.0,210.2846,210.488,210.1552,210.4418,13795.0
2021-01-20 15:30:00,227.58,227.92,227.57,227.79,21617.0,210.414,210.7284,210.4048,210.6082,21617.0
2021-01-20 15:35:00,227.75,228.11,227.69,227.88,27489.0,210.5712,210.9041,210.5158,210.6914,27489.0
2021-01-20 15:40:00,227.8,228.43,227.77,228.28,28923.0,210.6175,211.1999,210.5897,211.0612,28923.0
2021-01-20 15:45:00,228.26,228.9,228.13,228.54,59179.0,211.0428,211.6345,210.9226,211.3016,59179.0
2021-01-20 15:50:00,228.5,228.8,227.62,228.77,62786.0,211.2647,211.542,210.451,211.5143,62786.0
2021-01-20 15:55:00,228.8,229.12,228.41,228.58,158481.0,211.542,211.8379,211.1814,211.3386,158481.0
2021-01-21 09:30:00,229.11,229.11,227.99,228.62,32547.0,211.8286,211.8286,210.7931,211.3756,32547.0
2021-01-21 09:35:00,228.61,228.82,227.36,228.65,17816.0,211.3664,211.5605,210.2106,211.4033,17816.0
2021-01-21 09:40:00,228.76,229.66,228.76,229.47,9961.0,211.505,212.3372,211.505,212.1615,9961.0
2021-01-21 09:45:00,229.91,230.9,229.41,230.75,108590.0,212.5683,213.4836,212.106,213.3449,108590.0
2021-01-21 09:50:00,230.76,230.81,229.3,229.47,14837.0,213.3542,213.4004,212.0043,212.1615,14837.0
2021-01-21 09:55:00,229.62,230.55,229.37,229.67,10894.0,212.3002,213.16,212.069,212.3464,10894.0
2021-01-21 10:00:00,229.45,230.16,229.3,229.3,15540.0,212.143,212.7994,212.0043,212.0043,15540.0
2021-01-21 10:05:00,229.3,229.31,228.35,228.35,23829.0,212.0043,212.0136,211.126,211.126,23829.0
2021-01-21 10:10:00,228.28,228.72,228.28,228.52,11687.0,211.0612,211.4681,211.0612,211.2831,11687.0
2021-01-21 10:15:00,228.51,228.89,228.33,228.89,12209.0,211.2739,211.6252,211.1075,211.6252,12209.0
2021-01-21 10:20:00,229.01,229.72,228.8,229.44,26918.0,211.7362,212.3926,211.542,212.1338,26918.0
2021-01-21 10:25:00,229.44,229.64,228.94,229.58,20137.0,212.1338,212.3187,211.6715,212.2632,20137.0
2021-01-21 10:30:00,229.48,229.57,228.81,229.23,15882.0,212.1707,212.2539,211.5513,211.9396,15882.0
2021-01-21 10:35:00,229.27,229.54,228.98,229.32,13424.0,211.9766,212.2262,211.7084,212.0228,13424.0
2021-01-21 10:40:00,229.28,229.56,229.08,229.56,21798.0,211.9858,212.2447,211.8009,212.2447,21798.0
2021-01-21 10:45:00,229.59,229.8,229.3,229.73,13219.0,212.2724,212.4666,212.0043,212.4019,13219.0
2021-01-21 10:50:00,229.72,229.85,229.48,229.58,25196.0,212.3926,212.5128,212.1707,212.2632,25196.0
2021-01-21 10:55:00,229.57,229.79,229.33,229.34,16501.0,212.2539,212.4574,212.032,212.0413,16501.0
2021-01-21 11:00:00,229.34,229.4,228.67,228.82,16936.0,212.0413,212.0968,211.4218,211.5605,16936.0
2021-01-21 11:05:00,228.79,228.84,227.76,227.95,22510.0,211.5328,211.579,210.5805,210.7561,22510.0
2021-01-21 11:10:00,227.92,228.13,227.58,227.8,20020.0,210.7284,210.9226,210.414,210.6175,20020.0
2021-01-21 11:15:00,227.72,227.86,227.35,227.73,19693.0,210.5435,210.6729,210.2014,210.5527,19693.0
2021-01-21 11:20:00,227.74,228.83,227.73,228.8,6956.0,210.562,211.5698,210.5527,211.542,6956.0
2021-01-21 11:25:00,228.82,229.23,228.78,229.23,13678.0,211.5605,211.9396,211.5235,211.9396,13678.0
2021-01-21 11:30:00,229.14,229.21,228.76,229.0,14046.0,211.8564,211.9211,211.505,211.7269,14046.0
2021-01-21 11:35:00,228.96,229.11,228.52,228.53,6108.0,211.69,211.8286,211.2831,211.2924,6108.0
2021-01-21 11:40:00,228.44,228.85,228.16,228.32,7719.0,211.2092,211.5883,210.9503,211.0982,7719.0
2021-01-21 11:45:00,228.37,228.5,228.13,228.42,9184.0,211.1445,211.2647,210.9226,211.1907,9184.0
2021-01-21 11:50:00,228.5,228.6,228.24,228.3,6050.0,211.2647,211.3571,211.0243,211.0797,6050.0
2021-01-21 11:55:00,228.22,228.3,227.9,228.06,23265.0,211.0058,211.0797,210.7099,210.8578,23265.0
2021-01-21 12:00:00,228.09,228.28,227.71,227.9,11775.0,210.8856,211.0612,210.5342,210.7099,11775.0
2021-01-21 12:05:00,227.83,228.06,227.8,227.81,8742.0,210.6452,210.8578,210.6175,210.6267,8742.0
2021-01-21 12:10:00,227.85,227.96,227.8,227.85,11776.0,210.6637,210.7654,210.6175,210.6637,11776.0
2021-01-21 12:15:00,227.84,227.88,227.65,227.69,12652.0,210.6544,210.6914,210.4788,210.5158,12652.0
2021-01-21 12:20:00,227.72,228.01,227.65,227.97,19369.0,210.5435,210.8116,210.4788,210.7746,19369.0
2021-01-21 12:25:00,228.04,228.38,227.92,228.32,8645.0,210.8394,211.1537,210.7284,211.0982,8645.0
2021-01-21 12:30:00,228.35,228.43,227.95,227.96,7314.0,211.126,211.1999,210.7561,210.7654,7314.0
2021-01-21 12:35:00,227.85,228.17,227.77,228.11,9104.0,210.6637,210.9595,210.5897,210.9041,9104.0
2021-01-21 12:40:00,228.14,228.3,227.82,227.82,5880.0,210.9318,211.0797,210.6359,210.6359,5880.0
2021-01-21 12:45:00,227.81,228.03,227.59,227.59,22074.0,210.6267,210.8301,210.4233,210.4233,22074.0
2021-01-21 12:50:00,227.55,227.55,226.97,227.15,9591.0,210.3863,210.3863,209.8501,210.0165,9591.0
2021-01-21 12:55:00,227.14,227.58,227.0,227.55,10114.0,210.0072,210.414,209.8778,210.3863,10114.0
2021-01-21 13:00:00,227.6,227.7,227.32,227.44,10709.0,210.4325,210.525,210.1737,210.2846,10709.0
2021-01-21 13:05:00,227.51,228.03,227.51,228.03,14555.0,210.3493,210.8301,210.3493,210.8301,14555.0
2021-01-21 13:10:00,228.06,228.29,227.91,228.08,10916.0,210.8578,211.0705,210.7192,210.8763,10916.0
2021-01-21 13:15:00,228.06,228.12,227.86,228.09,22885.0,210.8578,210.9133,210.6729,210.8856,22885.0
2021-01-21 13:20:00,228.06,228.11,227.97,228.03,7932.0,210.8578,210.9041,210.7746,210.8301,7932.0
2021-01-21 13:25:00,228.0,228.08,227.78,227.95,20644.0,210.8024,210.8763,210.599,210.7561,20644.0
2021-01-21 13:30:00,227.95,228.45,227.7,228.43,14189.0,210.7561,211.2184,210.525,211.1999,14189.0
2021-01-21 13:35:00,228.36,228.4,228.04,228.06,11421.0,211.1352,211.1722,210.8394,210.8578,11421.0
2021-01-21 13:40:00,228.1,228.13,227.83,228.0,16596.0,210.8948,210.9226,210.6452,210.8024,16596.0
2021-01-21 13:45:00,228.02,228.02,227.63,227.65,5872.0,210.8209,210.8209,210.4603,210.4788,5872.0
2021-01-21 13:50:00,227.68,227.8,227.37,227.8,12672.0,210.5065,210.6175,210.2199,210.6175,12672.0
2021-01-21 13:55:00,227.79,228.08,227.78,228.08,8193.0,210.6082,210.8763,210.599,210.8763,8193.0
2021-01-21 14:00:00,228.15,228.2,228.01,228.08,13372.0,210.9411,210.9873,210.8116,210.8763,13372.0
2021-01-21 14:05:00,228.09,228.16,227.78,227.95,8489.0,210.8856,210.9503,210.599,210.7561,8489.0
2021-01-21 14:10:00,227.97,228.14,227.89,227.9,12165.0,210.7746,210.9318,210.7007,210.7099,12165.0
2021-01-21 14:15:00,227.93,228.17,227.85,228.15,13339.0,210.7376,210.9595,210.6637,210.9411,13339.0
2021-01-21 14:20:00,228.14,228.26,228.02,228.02,11642.0,210.9318,211.0428,210.8209,210.8209,11642.0
2021-01-21 14:25:00,227.98,228.01,227.72,227.94,12877.0,210.7839,210.8116,210.5435,210.7469,12877.0
2021-01-21 14:30:00,227.97,228.17,227.94,228.14,15696.0,210.7746,210.9595,210.7469,210.9318,15696.0
2021-01-21 14:35:00,228.16,228.23,228.09,228.13,12541.0,210.9503,211.015,210.8856,210.9226,12541.0
2021-01-21 14:40:00,228.12,228.12,227.84,228.05,11111.0,210.9133,210.9133,210.6544,210.8486,11111.0
2021-01-21 14:45:00,227.99,228.0,227.82,227.89,9863.0,210.7931,210.8024,210.6359,210.7007,9863.0
2021-01-21 14:50:00,227.92,227.95,227.55,227.56,7974.0,210.7284,210.7561,210.3863,210.3956,7974.0
2021-01-21 14:55:00,227.58,227.63,227.23,227.48,14690.0,210.414,210.4603,210.0904,210.3216,14690.0
2021-01-21 15:00:00,227.48,227.7,227.19,227.7,16738.0,210.3216,210.525,210.0535,210.525,16738.0
2021-01-21 15:05:00,227.7,227.84,227.58,227.77,11234.0,210.525,210.6544,210.414,210.5897,11234.0
2021-01-21 15:10:00,227.77,227.77,227.29,227.37,14233.0,210.5897,210.5897,210.1459,210.2199,14233.0
2021-01-21 15:15:00,227.29,227.29,227.11,227.2,15582.0,210.1459,210.1459,209.9795,210.0627,15582.0
2021-01-21 15:20:00,227.23,227.3,227.12,227.25,16626.0,210.0904,210.1552,209.9887,210.1089,16626.0
2021-01-21 15:25:00,227.25,227.42,227.16,227.3,15373.0,210.1089,210.2661,210.0257,210.1552,15373.0
2021-01-21 15:30:00,227.3,227.3,226.52,226.59,14263.0,210.1552,210.1552,209.434,209.4987,14263.0
2021-01-21 15:35:00,226.65,226.74,226.25,226.3,22218.0,209.5542,209.6374,209.1844,209.2306,22218.0
2021-01-21 15:40:00,226.28,226.91,226.19,226.76,32816.0,209.2121,209.7946,209.1289,209.6559,32816.0
2021-01-21 15:45:00,226.76,227.06,226.57,226.57,20883.0,209.6559,209.9333,209.4802,209.4802,20883.0
2021-01-21 15:50:00,226.49,226.72,226.42,226.68,30009.0,209.4063,209.6189,209.3415,209.5819,30009.0
2021-01-21 15:55:00,226.73,227.08,226.08,226.19,83716.0,209.6282,209.9518,209.0272,209.1289,83716.0
2021-01-22 09:30:00,225.52,226.08,224.82,225.27,20117.0,208.5094,209.0272,207.8622,208.2783,20117.0
2021-01-22 09:35:00,225.44,225.83,223.23,223.23,22394.0,208.4355,208.796,206.3922,206.3922,22394.0
2021-01-22 09:40:00,223.4,224.72,223.4,224.72,4477.0,206.5493,207.7698,206.5493,207.7698,4477.0
2021-01-22 09:45:00,224.95,224.95,223.84,224.66,7602.0,207.9824,207.9824,206.9561,207.7143,7602.0
2021-01-22 09:50:00,224.36,224.91,224.18,224.91,7009.0,207.4369,207.9454,207.2705,207.9454,7009.0
2021-01-22 09:55:00,224.9,225.25,224.65,225.03,3860.0,207.9362,208.2598,207.7051,208.0564,3860.0
2021-01-22 10:00:00,225.07,225.69,224.98,225.01,4899.0,208.0934,208.6666,208.0102,208.0379,4899.0
2021-01-22 10:05:00,225.01,225.31,224.9,225.31,5617.0,208.0379,208.3153,207.9362,208.3153,5617.0
2021-01-22 10:10:00,225.33,225.33,224.85,225.03,2791.0,208.3338,208.3338,207.89,208.0564,2791.0
2021-01-22 10:15:00,225.03,225.23,224.96,225.19,2988.0,208.0564,208.2413,207.9917,208.2043,2988.0
2021-01-22 10:20:00,225.1,225.15,224.78,224.98,8812.0,208.1211,208.1673,207.8252,208.0102,8812.0
2021-01-22 10:25:00,225.08,225.15,224.78,225.06,20799.0,208.1026,208.1673,207.8252,208.0841,20799.0
2021-01-22 10:30:00,225.1,225.4,224.93,225.22,4041.0,208.1211,208.3985,207.9639,208.2321,4041.0
2021-01-22 10:35:00,225.25,225.45,225.17,225.41,4572.0,208.2598,208.4447,208.1858,208.4077,4572.0
2021-01-22 10:40:00,225.64,225.85,225.25,225.25,2874.0,208.6204,208.8145,208.2598,208.2598,2874.0
2021-01-22 10:45:00,225.21,225.5,225.18,225.23,2902.0,208.2228,208.4909,208.1951,208.2413,2902.0
2021-01-22 10:50:00,225.26,225.5,225.16,225.37,6401.0,208.269,208.4909,208.1766,208.3707,6401.0
2021-01-22 10:55:00,225.21,225.59,225.21,225.59,4092.0,208.2228,208.5742,208.2228,208.5742,4092.0
2021-01-22 11:00:00,225.63,226.11,225.57,225.98,8258.0,208.6111,209.0549,208.5557,208.9347,8258.0
2021-01-22 11:05:00,225.98,226.66,225.98,226.38,19522.0,208.9347,209.5634,208.9347,209.3046,19522.0
2021-01-22 11:10:00,226.34,226.5,226.31,226.42,5179.0,209.2676,209.4155,209.2398,209.3415,5179.0
2021-01-22 11:15:00,226.28,226.64,226.2,226.48,7249.0,209.2121,209.545,209.1381,209.397,7249.0
2021-01-22 11:20:00,226.52,227.23,226.52,226.78,8946.0,209.434,210.0904,209.434,209.6744,8946.0
2021-01-22 11:25:00,226.84,227.42,226.82,226.97,23429.0,209.7299,210.2661,209.7114,209.8501,23429.0
2021-01-22 11:30:00,226.92,227.17,226.7,227.07,8562.0,209.8038,210.035,209.6004,209.9425,8562.0
2021-01-22 11:35:00,227.18,227.18,226.46,226.52,9931.0,210.0442,210.0442,209.3785,209.434,9931.0
2021-01-22 11:40:00,226.73,226.83,226.53,226.53,5618.0,209.6282,209.7206,209.4432,209.4432,5618.0
2021-01-22 11:45:00,226.47,226.47,226.13,226.47,6459.0,209.3878,209.3878,209.0734,209.3878,6459.0
2021-01-22 11:50:00,226.66,226.8,226.66,226.73,36065.0,209.5634,209.6929,209.5634,209.6282,36065.0
2021-01-22 11:55:00,226.65,226.73,226.61,226.68,8375.0,209.5542,209.6282,209.5172,209.5819,8375.0
2021-01-22 12:00:00,226.68,226.73,226.56,226.57,7326.0,209.5819,209.6282,209.471,209.4802,7326.0
2021-01-22 12:05:00,226.56,226.73,226.47,226.51,6057.0,209.471,209.6282,209.3878,209.4248,6057.0
2021-01-22 12:10:00,226.64,226.78,226.64,226.78,12793.0,209.545,209.6744,209.545,209.6744,12793.0
2021-01-22 12:15:00,227.0,227.15,226.75,227.02,4870.0,209.8778,210.0165,209.6467,209.8963,4870.0
2021-01-22 12:20:00,227.06,227.06,226.91,226.91,7338.0,209.9333,209.9333,209.7946,209.7946,7338.0
2021-01-22 12:25:00,226.96,227.06,226.87,227.06,10285.0,209.8408,209.9333,209.7576,209.9333,10285.0
2021-01-22 12:30:00,227.03,227.06,226.77,226.89,3595.0,209.9055,209.9333,209.6651,209.7761,3595.0
2021-01-22 12:35:00,226.87,226.94,226.57,226.58,7661.0,209.7576,209.8223,209.4802,209.4895,7661.0
2021-01-22 12:40:00,226.61,226.85,226.61,226.75,2552.0,209.5172,209.7391,209.5172,209.6467,2552.0
2021-01-22 12:45:00,226.65,226.71,226.48,226.61,3698.0,209.5542,209.6097,209.397,209.5172,3698.0
2021-01-22 12:50:00,226.6,226.63,226.48,226.52,1618.0,209.508,209.5357,209.397,209.434,1618.0
2021-01-22 12:55:00,226.44,226.6,226.2,226.39,5093.0,209.36,209.508,209.1381,209.3138,5093.0
2021-01-22 13:00:00,226.31,226.64,226.21,226.46,5317.0,209.2398,209.545,209.1474,209.3785,5317.0
2021-01-22 13:05:00,226.36,226.39,226.0,226.0,3907.0,209.2861,209.3138,208.9532,208.9532,3907.0
2021-01-22 13:10:00,225.9,225.91,225.53,225.74,5881.0,208.8608,208.87,208.5187,208.7128,5881.0
2021-01-22 13:15:00,225.69,225.8,225.56,225.72,4260.0,208.6666,208.7683,208.5464,208.6943,4260.0
2021-01-22 13:20:00,225.68,225.8,225.42,225.47,6244.0,208.6574,208.7683,208.417,208.4632,6244.0
2021-01-22 13:25:00,225.48,225.69,225.43,225.51,6860.0,208.4724,208.6666,208.4262,208.5002,6860.0
2021-01-22 13:30:00,225.44,225.57,225.3,225.39,11033.0,208.4355,208.5557,208.306,208.3892,11033.0
2021-01-22 13:35:00,225.4,225.54,225.32,225.39,17722.0,208.3985,208.5279,208.3245,208.3892,17722.0
2021-01-22 13:40:00,225.33,225.5,224.95,225.0,25813.0,208.3338,208.4909,207.9824,208.0287,25813.0
2021-01-22 13:45:00,225.05,225.41,225.03,225.31,9887.0,208.0749,208.4077,208.0564,208.3153,9887.0
2021-01-22 13:50:00,225.39,225.86,225.39,225.86,6143.0,208.3892,208.8238,208.3892,208.8238,6143.0
2021-01-22 13:55:00,225.91,226.0,225.65,225.75,6757.0,208.87,208.9532,208.6296,208.7221,6757.0
2021-01-22 14:00:00,225.8,226.03,225.68,225.88,3863.0,208.7683,208.981,208.6574,208.8423,3863.0
2021-01-22 14:05:00,225.76,225.99,225.74,225.76,1700.0,208.7313,208.944,208.7128,208.7313,1700.0
2021-01-22 14:10:00,225.69,225.79,225.54,225.69,2802.0,208.6666,208.7591,208.5279,208.6666,2802.0
2021-01-22 14:15:00,225.75,225.76,225.53,225.74,2806.0,208.7221,208.7313,208.5187,208.7128,2806.0
2021-01-22 14:20:00,225.74,225.79,225.33,225.39,11427.0,208.7128,208.7591,208.3338,208.3892,11427.0
2021-01-22 14:25:00,225.39,225.45,225.0,225.0,3559.0,208.3892,208.4447,208.0287,208.0287,3559.0
2021-01-22 14:30:00,225.0,225.12,224.88,224.89,7044.0,208.0287,208.1396,207.9177,207.9269,7044.0
2021-01-22 14:35:00,224.99,225.07,224.9,225.01,11484.0,208.0194,208.0934,207.9362,208.0379,11484.0
2021-01-22 14:40:00,225.03,225.08,224.39,224.39,5740.0,208.0564,208.1026,207.4647,207.4647,5740.0
2021-01-22 14:45:00,224.41,224.72,224.41,224.56,10559.0,207.4832,207.7698,207.4832,207.6218,10559.0
2021-01-22 14:50:00,224.53,224.7,224.23,224.27,13075.0,207.5941,207.7513,207.3167,207.3537,13075.0
2021-01-22 14:55:00,224.37,224.4,224.07,224.08,16406.0,207.4462,207.4739,207.1688,207.178,16406.0
2021-01-22 15:00:00,224.08,224.56,224.07,224.53,11832.0,207.178,207.6218,207.1688,207.5941,11832.0
2021-01-22 15:05:00,224.59,224.65,224.4,224.45,7713.0,207.6496,207.7051,207.4739,207.5201,7713.0
2021-01-22 15:10:00,224.44,224.44,224.13,224.28,10425.0,207.5109,207.5109,207.2243,207.363,10425.0
2021-01-22 15:15:00,224.27,224.37,224.13,224.19,9770.0,207.3537,207.4462,207.2243,207.2797,9770.0
2021-01-22 15:20:00,224.24,224.93,224.24,224.93,11275.0,207.326,207.9639,207.326,207.9639,11275.0
2021-01-22 15:25:00,224.86,225.08,224.79,225.08,10662.0,207.8992,208.1026,207.8345,208.1026,10662.0
2021-01-22 15:30:00,225.06,225.06,224.83,224.87,19218.0,208.0841,208.0841,207.8715,207.9085,19218.0
2021-01-22 15:35:00,224.88,224.88,224.59,224.71,12924.0,207.9177,207.9177,207.6496,207.7605,12924.0
2021-01-22 15:40:00,224.73,224.88,224.59,224.76,13964.0,207.779,207.9177,207.6496,207.8068,13964.0
2021-01-22 15:45:00,224.81,224.89,224.45,224.45,19316.0,207.853,207.9269,207.5201,207.5201,19316.0
2021-01-22 15:50:00,224.37,224.61,224.25,224.28,19733.0,207.4462,207.6681,207.3352,207.363,19733.0
2021-01-22 15:55:00,224.22,224.32,223.35,223.5,93747.0,207.3075,207.3999,206.5031,206.6418,93747.0
2021-01-25 09:30:00,221.97,222.23,221.11,221.61,23706.0,205.2272,205.4676,204.4321,204.8944,23706.0
2021-01-25 09:35:00,221.42,221.95,220.26,220.26,17593.0,204.7187,205.2087,203.6462,203.6462,17593.0
2021-01-25 09:40:00,220.31,220.58,219.19,219.19,22089.0,203.6924,203.942,202.6569,202.6569,22089.0
2021-01-25 09:45:00,219.19,220.0,218.37,219.69,34779.0,202.6569,203.4058,201.8987,203.1192,34779.0
2021-01-25 09:50:00,219.86,220.78,219.81,220.19,20932.0,203.2764,204.127,203.2301,203.5815,20932.0
2021-01-25 09:55:00,220.0,220.68,219.71,219.71,17330.0,203.4058,204.0345,203.1377,203.1377,17330.0
2021-01-25 10:00:00,219.7,220.75,219.46,220.2,28016.0,203.1284,204.0992,202.9065,203.5907,28016.0
2021-01-25 10:05:00,220.3,220.55,220.18,220.28,11438.0,203.6832,203.9143,203.5722,203.6647,11438.0
2021-01-25 10:10:00,220.29,220.81,220.23,220.6,13448.0,203.6739,204.1547,203.6184,203.9605,13448.0
2021-01-25 10:15:00,220.52,220.84,220.14,220.4,8582.0,203.8866,204.1824,203.5352,203.7756,8582.0
2021-01-25 10:20:00,220.28,221.05,220.27,221.02,11615.0,203.6647,204.3766,203.6554,204.3489,11615.0
2021-01-25 10:25:00,220.99,221.41,220.5,221.01,15424.0,204.3211,204.7094,203.8681,204.3396,15424.0
2021-01-25 10:30:00,221.0,221.02,220.68,220.68,14067.0,204.3304,204.3489,204.0345,204.0345,14067.0
2021-01-25 10:35:00,220.81,220.81,220.19,220.24,9660.0,204.1547,204.1547,203.5815,203.6277,9660.0
2021-01-25 10:40:00,220.21,220.21,219.75,220.03,12120.0,203.6,203.6,203.1747,203.4335,12120.0
2021-01-25 10:45:00,220.03,220.21,219.32,219.34,10118.0,203.4335,203.6,202.7771,202.7956,10118.0
2021-01-25 10:50:00,219.33,219.95,219.0,219.84,11865.0,202.7863,203.3596,202.4812,203.2579,11865.0
2021-01-25 10:55:00,219.72,220.0,219.15,219.16,14350.0,203.1469,203.4058,202.6199,202.6292,14350.0
2021-01-25 11:00:00,219.16,219.66,218.93,219.06,12941.0,202.6292,203.0914,202.4165,202.5367,12941.0
2021-01-25 11:05:00,219.12,220.06,218.91,219.56,17427.0,202.5922,203.4613,202.398,202.999,17427.0
2021-01-25 11:10:00,219.53,220.21,219.37,219.53,18108.0,202.9712,203.6,202.8233,202.9712,18108.0
2021-01-25 11:15:00,219.33,219.61,218.92,219.36,13179.0,202.7863,203.0452,202.4073,202.8141,13179.0
2021-01-25 11:20:00,219.33,219.33,218.64,218.77,11787.0,202.7863,202.7863,202.1484,202.2686,11787.0
2021-01-25 11:25:00,218.55,218.88,218.06,218.14,18765.0,202.0652,202.3703,201.6121,201.6861,18765.0
2021-01-25 11:30:00,218.21,218.32,217.61,217.87,16784.0,201.7508,201.8525,201.1961,201.4365,16784.0
2021-01-25 11:35:00,217.92,218.65,217.92,218.2,16079.0,201.4827,202.1576,201.4827,201.7416,16079.0
2021-01-25 11:40:00,218.15,218.44,217.85,218.27,8337.0,201.6953,201.9635,201.418,201.8063,8337.0
2021-01-25 11:45:00,218.5,219.18,218.49,218.58,12332.0,202.0189,202.6476,202.0097,202.0929,12332.0
2021-01-25 11:50:00,218.58,218.72,218.07,218.19,16418.0,202.0929,202.2223,201.6214,201.7323,16418.0
2021-01-25 11:55:00,218.19,218.54,218.05,218.27,17097.0,201.7323,202.0559,201.6029,201.8063,17097.0
2021-01-25 12:00:00,218.34,218.6,218.04,218.04,14611.0,201.871,202.1114,201.5936,201.5936,14611.0
2021-01-25 12:05:00,218.17,218.34,218.04,218.28,12846.0,201.7138,201.871,201.5936,201.8155,12846.0
2021-01-25 12:10:00,218.23,218.29,217.93,217.95,16151.0,201.7693,201.8248,201.4919,201.5104,16151.0
2021-01-25 12:15:00,217.96,218.16,217.16,217.87,19497.0,201.5197,201.7046,200.78,201.4365,19497.0
2021-01-25 12:20:00,217.82,218.1,217.74,217.87,9255.0,201.3902,201.6491,201.3163,201.4365,9255.0
2021-01-25 12:25:00,217.84,218.08,217.5,217.75,8033.0,201.4087,201.6306,201.0944,201.3255,8033.0
2021-01-25 12:30:00,217.82,218.13,217.43,218.05,9721.0,201.3902,201.6768,201.0296,201.6029,9721.0
2021-01-25 12:35:00,218.03,218.56,217.96,218.36,12094.0,201.5844,202.0744,201.5197,201.8895,12094.0
2021-01-25 12:40:00,218.43,218.6,218.26,218.44,13505.0,201.9542,202.1114,201.797,201.9635,13505.0
2021-01-25 12:45:00,218.5,218.83,218.39,218.53,6841.0,202.0189,202.324,201.9172,202.0467,6841.0
2021-01-25 12:50:00,218.62,218.71,218.24,218.34,5812.0,202.1299,202.2131,201.7785,201.871,5812.0
2021-01-25 12:55:00,218.24,218.46,217.97,218.34,7093.0,201.7785,201.982,201.5289,201.871,7093.0
2021-01-25 13:00:00,218.45,218.8,218.43,218.46,10858.0,201.9727,202.2963,201.9542,201.982,10858.0
2021-01-25 13:05:00,218.24,218.36,217.65,217.66,9943.0,201.7785,201.8895,201.2331,201.2423,9943.0
2021-01-25 13:10:00,217.77,218.2,217.71,218.14,11220.0,201.344,201.7416,201.2885,201.6861,11220.0
2021-01-25 13:15:00,218.09,218.18,217.75,217.75,8483.0,201.6399,201.7231,201.3255,201.3255,8483.0
2021-01-25 13:20:00,217.81,218.33,217.73,218.21,8599.0,201.381,201.8618,201.307,201.7508,8599.0
2021-01-25 13:25:00,218.35,218.51,218.29,218.33,5946.0,201.8803,202.0282,201.8248,201.8618,5946.0
2021-01-25 13:30:00,218.51,218.76,218.34,218.62,7214.0,202.0282,202.2593,201.871,202.1299,7214.0
2021-01-25 13:35:00,218.72,218.82,218.28,218.69,12840.0,202.2223,202.3148,201.8155,202.1946,12840.0
2021-01-25 13:40:00,218.69,218.79,218.52,218.65,4445.0,202.1946,202.2871,202.0374,202.1576,4445.0
2021-01-25 13:45:00,218.57,218.68,218.21,218.43,8241.0,202.0837,202.1854,201.7508,201.9542,8241.0
2021-01-25 13:50:00,218.36,218.37,217.96,218.0,8622.0,201.8895,201.8987,201.5197,201.5567,8622.0
2021-01-25 13:55:00,217.92,218.29,217.78,217.78,11312.0,201.4827,201.8248,201.3532,201.3532,11312.0
2021-01-25 14:00:00,217.91,218.3,217.84,218.29,10176.0,201.4734,201.834,201.4087,201.8248,10176.0
2021-01-25 14:05:00,218.28,218.56,218.08,218.47,12347.0,201.8155,202.0744,201.6306,201.9912,12347.0
2021-01-25 14:10:00,218.41,218.85,218.35,218.63,10710.0,201.9357,202.3425,201.8803,202.1391,10710.0
2021-01-25 14:15:00,218.56,218.73,218.29,218.57,7959.0,202.0744,202.2316,201.8248,202.0837,7959.0
2021-01-25 14:20:00,218.48,218.77,218.48,218.63,8541.0,202.0004,202.2686,202.0004,202.1391,8541.0
2021-01-25 14:25:00,218.61,218.75,218.42,218.71,6012.0,202.1206,202.2501,201.945,202.2131,6012.0
2021-01-25 14:30:00,218.71,218.83,218.54,218.59,13662.0,202.2131,202.324,202.0559,202.1021,13662.0
2021-01-25 14:35:00,218.59,218.77,218.28,218.38,8383.0,202.1021,202.2686,201.8155,201.908,8383.0
2021-01-25 14:40:00,218.43,218.54,218.02,218.02,6312.0,201.9542,202.0559,201.5751,201.5751,6312.0
2021-01-25 14:45:00,218.08,218.47,218.08,218.26,11010.0,201.6306,201.9912,201.6306,201.797,11010.0
2021-01-25 14:50:00,218.3,218.53,218.25,218.37,7945.0,201.834,202.0467,201.7878,201.8987,7945.0
2021-01-25 14:55:00,218.3,218.41,217.92,217.93,8412.0,201.834,201.9357,201.4827,201.4919,8412.0
2021-01-25 15:00:00,217.93,218.49,217.92,218.39,12644.0,201.4919,202.0097,201.4827,201.9172,12644.0
2021-01-25 15:05:00,218.44,218.64,218.25,218.55,12518.0,201.9635,202.1484,201.7878,202.0652,12518.0
2021-01-25 15:10:00,218.54,218.62,218.12,218.16,10138.0,202.0559,202.1299,201.6676,201.7046,10138.0
2021-01-25 15:15:00,218.16,218.22,217.82,217.92,19696.0,201.7046,201.7601,201.3902,201.4827,19696.0
2021-01-25 15:20:00,217.96,218.56,217.96,218.55,15970.0,201.5197,202.0744,201.5197,202.0652,15970.0
2021-01-25 15:25:00,218.52,219.15,218.52,219.15,12101.0,202.0374,202.6199,202.0374,202.6199,12101.0
2021-01-25 15:30:00,219.1,219.1,218.52,218.58,12312.0,202.5737,202.5737,202.0374,202.0929,12312.0
2021-01-25 15:35:00,218.55,219.06,218.55,219.06,11849.0,202.0652,202.5367,202.0652,202.5367,11849.0
2021-01-25 15:40:00,219.12,219.46,219.05,219.45,15162.0,202.5922,202.9065,202.5275,202.8973,15162.0
2021-01-25 15:45:00,219.42,219.48,219.12,219.15,20650.0,202.8695,202.925,202.5922,202.6199,20650.0
2021-01-25 15:50:00,219.05,219.92,219.0,219.69,25038.0,202.5275,203.3318,202.4812,203.1192,25038.0
2021-01-25 15:55:00,219.61,220.14,219.49,219.98,48113.0,203.0452,203.5352,202.9343,203.3873,48113.0
2021-01-26 09:30:00,220.11,221.55,220.11,220.28,22124.0,203.5075,204.8389,203.5075,203.6647,22124.0
2021-01-26 09:35:00,220.47,220.47,219.63,219.74,9125.0,203.8403,203.8403,203.0637,203.1654,9125.0
2021-01-26 09:40:00,220.11,221.53,219.82,221.08,6258.0,203.5075,204.8204,203.2394,204.4043,6258.0
2021-01-26 09:45:00,221.09,221.4,220.28,220.81,9684.0,204.4136,204.7002,203.6647,204.1547,9684.0
2021-01-26 09:50:00,220.48,220.55,219.55,220.01,6767.0,203.8496,203.9143,202.9897,203.415,6767.0
2021-01-26 09:55:00,220.11,220.12,219.84,220.04,3000.0,203.5075,203.5167,203.2579,203.4428,3000.0
2021-01-26 10:00:00,219.93,220.77,219.89,220.1,5253.0,203.3411,204.1177,203.3041,203.4983,5253.0
2021-01-26 10:05:00,220.0,220.22,219.57,219.99,6897.0,203.4058,203.6092,203.0082,203.3965,6897.0
2021-01-26 10:10:00,219.96,219.98,219.15,219.23,8172.0,203.3688,203.3873,202.6199,202.6939,8172.0
2021-01-26 10:15:00,219.23,219.54,218.92,219.47,8277.0,202.6939,202.9805,202.4073,202.9158,8277.0
2021-01-26 10:20:00,219.54,219.99,219.28,219.57,6309.0,202.9805,203.3965,202.7401,203.0082,6309.0
2021-01-26 10:25:00,219.73,219.98,219.43,219.76,5327.0,203.1562,203.3873,202.8788,203.1839,5327.0
2021-01-26 10:30:00,219.76,219.9,218.99,219.04,3909.0,203.1839,203.3133,202.472,202.5182,3909.0
2021-01-26 10:35:00,219.02,219.15,218.82,218.85,3273.0,202.4997,202.6199,202.3148,202.3425,3273.0
2021-01-26 10:40:00,219.01,219.01,218.61,218.61,4089.0,202.4905,202.4905,202.1206,202.1206,4089.0
2021-01-26 10:45:00,218.63,218.72,218.3,218.72,7260.0,202.1391,202.2223,201.834,202.2223,7260.0
2021-01-26 10:50:00,218.46,218.49,217.94,217.99,5858.0,201.982,202.0097,201.5012,201.5474,5858.0
2021-01-26 10:55:00,218.01,218.37,218.01,218.02,3837.0,201.5659,201.8987,201.5659,201.5751,3837.0
2021-01-26 11:00:00,218.14,218.59,218.07,218.59,7011.0,201.6861,202.1021,201.6214,202.1021,7011.0
2021-01-26 11:05:00,218.72,218.82,218.27,218.29,5339.0,202.2223,202.3148,201.8063,201.8248,5339.0
2021-01-26 11:10:00,218.23,218.25,217.92,218.14,4782.0,201.7693,201.7878,201.4827,201.6861,4782.0
2021-01-26 11:15:00,218.25,218.25,217.71,217.71,3651.0,201.7878,201.7878,201.2885,201.2885,3651.0
2021-01-26 11:20:00,217.87,217.94,217.57,217.75,6117.0,201.4365,201.5012,201.1591,201.3255,6117.0
2021-01-26 11:25:00,217.74,218.22,217.74,218.15,8028.0,201.3163,201.7601,201.3163,201.6953,8028.0
2021-01-26 11:30:00,217.94,218.72,217.94,218.55,5651.0,201.5012,202.2223,201.5012,202.0652,5651.0
2021-01-26 11:35:00,218.54,218.64,218.27,218.43,3648.0,202.0559,202.1484,201.8063,201.9542,3648.0
2021-01-26 11:40:00,218.36,218.42,218.14,218.22,2327.0,201.8895,201.945,201.6861,201.7601,2327.0
2021-01-26 11:45:00,218.12,218.31,217.97,218.24,3492.0,201.6676,201.8433,201.5289,201.7785,3492.0
2021-01-26 11:50:00,218.23,218.4,218.13,218.36,4587.0,201.7693,201.9265,201.6768,201.8895,4587.0
2021-01-26 11:55:00,218.32,218.46,218.27,218.38,1429.0,201.8525,201.982,201.8063,201.908,1429.0
2021-01-26 12:00:00,218.38,218.58,218.29,218.49,2696.0,201.908,202.0929,201.8248,202.0097,2696.0
2021-01-26 12:05:00,218.63,218.63,218.47,218.47,1000.0,202.1391,202.1391,201.9912,201.9912,1000.0
2021-01-26 12:10:00,218.61,218.63,218.34,218.34,53900.0,202.1206,202.1391,201.871,201.871,53900.0
2021-01-26 12:15:00,218.2,218.24,217.9,218.11,4844.0,201.7416,201.7785,201.4642,201.6584,4844.0
2021-01-26 12:20:00,218.19,218.6,218.18,218.6,5500.0,201.7323,202.1114,201.7231,202.1114,5500.0
2021-01-26 12:25:00,218.59,218.75,218.45,218.45,12492.0,202.1021,202.2501,201.9727,201.9727,12492.0
2021-01-26 12:30:00,218.4,218.53,218.35,218.46,8238.0,201.9265,202.0467,201.8803,201.982,8238.0
2021-01-26 12:35:00,218.38,218.58,218.38,218.5,5795.0,201.908,202.0929,201.908,202.0189,5795.0
2021-01-26 12:40:00,218.45,218.45,218.23,218.3,4070.0,201.9727,201.9727,201.7693,201.834,4070.0
2021-01-26 12:45:00,218.31,218.58,218.3,218.52,3650.0,201.8433,202.0929,201.834,202.0374,3650.0
2021-01-26 12:50:00,218.5,218.6,218.39,218.56,4231.0,202.0189,202.1114,201.9172,202.0744,4231.0
2021-01-26 12:55:00,218.51,218.52,218.3,218.45,5028.0,202.0282,202.0374,201.834,201.9727,5028.0
2021-01-26 13:00:00,218.45,218.53,218.36,218.43,2503.0,201.9727,202.0467,201.8895,201.9542,2503.0
2021-01-26 13:05:00,218.39,218.43,218.2,218.33,4459.0,201.9172,201.9542,201.7416,201.8618,4459.0
2021-01-26 13:10:00,218.34,218.45,218.28,218.39,2765.0,201.871,201.9727,201.8155,201.9172,2765.0
2021-01-26 13:15:00,218.41,218.41,218.24,218.3,1790.0,201.9357,201.9357,201.7785,201.834,1790.0
2021-01-26 13:20:00,218.25,218.25,217.94,217.97,5821.0,201.7878,201.7878,201.5012,201.5289,5821.0
2021-01-26 13:25:00,218.03,218.03,217.78,217.86,3497.0,201.5844,201.5844,201.3532,201.4272,3497.0
2021-01-26 13:30:00,217.84,217.97,217.73,217.93,4474.0,201.4087,201.5289,201.307,201.4919,4474.0
2021-01-26 13:35:00,217.76,217.87,217.5,217.5,7729.0,201.3348,201.4365,201.0944,201.0944,7729.0
2021-01-26 13:40:00,217.5,217.84,217.43,217.83,4801.0,201.0944,201.4087,201.0296,201.3995,4801.0
2021-01-26 13:45:00,217.85,217.86,217.64,217.72,4896.0,201.418,201.4272,201.2238,201.2978,4896.0
2021-01-26 13:50:00,217.8,217.86,217.65,217.65,4358.0,201.3717,201.4272,201.2331,201.2331,4358.0
2021-01-26 13:55:00,217.69,217.77,217.55,217.55,3366.0,201.27,201.344,201.1406,201.1406,3366.0
2021-01-26 14:00:00,217.45,217.86,217.45,217.78,4600.0,201.0481,201.4272,201.0481,201.3532,4600.0
2021-01-26 14:05:00,217.75,217.77,217.59,217.67,3384.0,201.3255,201.344,201.1776,201.2515,3384.0
2021-01-26 14:10:00,217.65,217.72,217.5,217.56,5341.0,201.2331,201.2978,201.0944,201.1498,5341.0
2021-01-26 14:15:00,217.49,217.61,217.33,217.34,5735.0,201.0851,201.1961,200.9372,200.9464,5735.0
2021-01-26 14:20:00,217.25,217.33,216.84,216.84,20624.0,200.8632,200.9372,200.4841,200.4841,20624.0
2021-01-26 14:25:00,216.77,217.04,216.65,216.7,15230.0,200.4194,200.6691,200.3085,200.3547,15230.0
2021-01-26 14:30:00,216.86,217.14,216.69,216.7,11441.0,200.5026,200.7615,200.3455,200.3547,11441.0
2021-01-26 14:35:00,216.69,216.78,216.59,216.61,13807.0,200.3455,200.4287,200.253,200.2715,13807.0
2021-01-26 14:40:00,216.61,216.7,216.3,216.36,11307.0,200.2715,200.3547,199.9849,200.0404,11307.0
2021-01-26 14:45:00,216.38,216.51,215.85,216.02,17311.0,200.0588,200.179,199.5688,199.726,17311.0
2021-01-26 14:50:00,216.0,216.15,215.72,215.73,8578.0,199.7075,199.8462,199.4486,199.4579,8578.0
2021-01-26 14:55:00,215.73,216.09,215.73,216.05,13883.0,199.4579,199.7907,199.4579,199.7537,13883.0
2021-01-26 15:00:00,216.0,216.32,215.94,216.11,7158.0,199.7075,200.0034,199.652,199.8092,7158.0
2021-01-26 15:05:00,216.17,216.38,215.93,216.38,10881.0,199.8647,200.0588,199.6428,200.0588,10881.0
2021-01-26 15:10:00,216.37,216.37,216.06,216.08,14631.0,200.0496,200.0496,199.763,199.7815,14631.0
2021-01-26 15:15:00,216.05,216.22,215.74,216.09,28026.0,199.7537,199.9109,199.4671,199.7907,28026.0
2021-01-26 15:20:00,216.12,216.3,215.83,216.24,42198.0,199.8185,199.9849,199.5503,199.9294,42198.0
2021-01-26 15:25:00,216.23,216.48,216.08,216.48,15326.0,199.9202,200.1513,199.7815,200.1513,15326.0
2021-01-26 15:30:00,216.57,216.74,216.0,216.0,18366.0,200.2345,200.3917,199.7075,199.7075,18366.0
2021-01-26 15:35:00,215.98,216.26,215.91,215.92,20655.0,199.689,199.9479,199.6243,199.6335,20655.0
2021-01-26 15:40:00,215.94,216.31,215.48,216.31,24939.0,199.652,199.9941,199.2267,199.9941,24939.0
2021-01-26 15:45:00,216.31,216.51,215.84,215.84,27978.0,199.9941,200.179,199.5596,199.5596,27978.0
2021-01-26 15:50:00,215.81,215.94,215.4,215.63,28189.0,199.5318,199.652,199.1528,199.3654,28189.0
2021-01-26 15:55:00,215.66,215.96,215.16,215.95,82132.0,199.3932,199.6705,198.9309,199.6613,82132.0
2021-01-27 09:30:00,212.34,213.69,211.44,212.79,45808.0,196.3236,197.5717,195.4915,196.7396,45808.0
2021-01-27 09:35:00,212.4,212.95,211.35,212.94,15641.0,196.379,196.8876,195.4082,196.8783,15641.0
2021-01-27 09:40:00,212.79,212.79,211.65,212.22,17242.0,196.7396,196.7396,195.6856,196.2126,17242.0
2021-01-27 09:45:00,211.84,212.63,210.57,210.6,23429.0,195.8613,196.5917,194.6871,194.7148,23429.0
2021-01-27 09:50:00,210.67,211.14,209.55,210.56,19908.0,194.7795,195.2141,193.744,194.6778,19908.0
2021-01-27 09:55:00,210.35,211.85,210.27,211.33,15337.0,194.4837,195.8705,194.4097,195.3898,15337.0
2021-01-27 10:00:00,211.53,212.22,211.26,212.22,21816.0,195.5747,196.2126,195.325,196.2126,21816.0
2021-01-27 10:05:00,212.22,212.78,211.84,212.78,10537.0,196.2126,196.7304,195.8613,196.7304,10537.0
2021-01-27 10:10:00,212.78,213.0,212.39,212.98,14376.0,196.7304,196.9338,196.3698,196.9153,14376.0
2021-01-27 10:15:00,212.73,213.07,212.28,212.53,37013.0,196.6842,196.9985,196.2681,196.4992,37013.0
2021-01-27 10:20:00,212.55,213.64,212.38,212.75,32319.0,196.5177,197.5255,196.3606,196.7026,32319.0
2021-01-27 10:25:00,212.73,213.07,212.52,212.84,21085.0,196.6842,196.9985,196.49,196.7859,21085.0
2021-01-27 10:30:00,212.91,213.55,212.1,212.74,12859.0,196.8506,197.4423,196.1017,196.6934,12859.0
2021-01-27 10:35:00,212.71,213.48,212.55,213.25,13959.0,196.6657,197.3776,196.5177,197.1649,13959.0
2021-01-27 10:40:00,213.38,213.65,213.12,213.42,10617.0,197.2851,197.5348,197.0447,197.3221,10617.0
2021-01-27 10:45:00,213.42,213.59,212.86,213.2,10566.0,197.3221,197.4793,196.8044,197.1187,10566.0
2021-01-27 10:50:00,213.12,213.59,212.65,213.53,27556.0,197.0447,197.4793,196.6102,197.4238,27556.0
2021-01-27 10:55:00,213.53,213.95,213.33,213.94,8357.0,197.4238,197.8121,197.2389,197.8029,8357.0
2021-01-27 11:00:00,214.03,214.39,213.88,214.27,8227.0,197.8861,198.2189,197.7474,198.108,8227.0
2021-01-27 11:05:00,214.28,214.3,213.85,214.0,8701.0,198.1172,198.1357,197.7197,197.8584,8701.0
2021-01-27 11:10:00,213.99,214.11,213.37,213.5,7755.0,197.8491,197.9601,197.2759,197.3961,7755.0
2021-01-27 11:15:00,213.47,213.61,213.27,213.49,34877.0,197.3683,197.4978,197.1834,197.3868,34877.0
2021-01-27 11:20:00,213.6,213.61,212.86,213.35,21674.0,197.4885,197.4978,196.8044,197.2574,21674.0
2021-01-27 11:25:00,213.34,214.39,213.34,214.39,7125.0,197.2481,198.2189,197.2481,198.2189,7125.0
2021-01-27 11:30:00,214.4,214.4,213.74,213.76,9356.0,198.2282,198.2282,197.618,197.6365,9356.0
2021-01-27 11:35:00,213.76,213.99,213.7,213.73,7554.0,197.6365,197.8491,197.581,197.6087,7554.0
2021-01-27 11:40:00,213.73,214.23,213.63,214.08,8763.0,197.6087,198.071,197.5163,197.9323,8763.0
2021-01-27 11:45:00,214.02,214.53,213.83,213.99,5757.0,197.8769,198.3484,197.7012,197.8491,5757.0
2021-01-27 11:50:00,213.93,214.05,213.0,213.12,10480.0,197.7936,197.9046,196.9338,197.0447,10480.0
2021-01-27 11:55:00,213.09,213.28,213.0,213.0,23935.0,197.017,197.1927,196.9338,196.9338,23935.0
2021-01-27 12:00:00,213.12,213.4,213.0,213.18,8600.0,197.0447,197.3036,196.9338,197.1002,8600.0
2021-01-27 12:05:00,213.33,213.5,213.07,213.31,7909.0,197.2389,197.3961,196.9985,197.2204,7909.0
2021-01-27 12:10:00,213.41,213.92,213.4,213.88,25191.0,197.3129,197.7844,197.3036,197.7474,25191.0
2021-01-27 12:15:00,213.89,214.63,213.82,214.58,8173.0,197.7567,198.4408,197.6919,198.3946,8173.0
2021-01-27 12:20:00,214.52,214.62,214.29,214.29,10187.0,198.3391,198.4316,198.1265,198.1265,10187.0
2021-01-27 12:25:00,214.46,215.0,214.17,214.19,12984.0,198.2837,198.7829,198.0155,198.034,12984.0
2021-01-27 12:30:00,214.18,214.2,213.73,213.8,6201.0,198.0248,198.0433,197.6087,197.6734,6201.0
2021-01-27 12:35:00,213.88,213.89,213.0,213.41,35609.0,197.7474,197.7567,196.9338,197.3129,35609.0
2021-01-27 12:40:00,213.41,214.02,213.37,213.99,7527.0,197.3129,197.8769,197.2759,197.8491,7527.0
2021-01-27 12:45:00,213.9,213.9,213.54,213.74,5264.0,197.7659,197.7659,197.4331,197.618,5264.0
2021-01-27 12:50:00,213.87,214.24,213.61,214.24,10482.0,197.7382,198.0803,197.4978,198.0803,10482.0
2021-01-27 12:55:00,214.32,214.83,214.29,214.76,6616.0,198.1542,198.6258,198.1265,198.561,6616.0
2021-01-27 13:00:00,214.92,215.44,214.85,215.08,12143.0,198.709,199.1897,198.6442,198.8569,12143.0
2021-01-27 13:05:00,215.21,215.28,214.92,215.12,8239.0,198.9771,199.0418,198.709,198.8939,8239.0
2021-01-27 13:10:00,215.12,215.2,214.86,214.95,8788.0,198.8939,198.9678,198.6535,198.7367,8788.0
2021-01-27 13:15:00,214.98,215.59,214.92,215.59,4514.0,198.7644,199.3284,198.709,199.3284,4514.0
2021-01-27 13:20:00,215.65,215.65,215.12,215.23,7713.0,199.3839,199.3839,198.8939,198.9956,7713.0
2021-01-27 13:25:00,215.23,215.58,215.04,215.44,5987.0,198.9956,199.3192,198.8199,199.1897,5987.0
2021-01-27 13:30:00,215.22,215.41,214.97,215.36,5434.0,198.9863,199.162,198.7552,199.1158,5434.0
2021-01-27 13:35:00,215.35,215.41,215.18,215.34,6351.0,199.1065,199.162,198.9494,199.0973,6351.0
2021-01-27 13:40:00,215.33,215.33,215.0,215.0,7651.0,199.088,199.088,198.7829,198.7829,7651.0
2021-01-27 13:45:00,215.0,215.22,214.62,214.63,10942.0,198.7829,198.9863,198.4316,198.4408,10942.0
2021-01-27 13:50:00,214.58,214.82,214.46,214.64,6682.0,198.3946,198.6165,198.2837,198.4501,6682.0
2021-01-27 13:55:00,214.6,214.99,214.56,214.67,8626.0,198.4131,198.7737,198.3761,198.4778,8626.0
2021-01-27 14:00:00,214.56,214.85,214.01,214.01,10335.0,198.3761,198.6442,197.8676,197.8676,10335.0
2021-01-27 14:05:00,214.02,214.04,213.49,213.87,13152.0,197.8769,197.8953,197.3868,197.7382,13152.0
2021-01-27 14:10:00,213.97,214.3,213.83,214.15,18764.0,197.8306,198.1357,197.7012,197.997,18764.0
2021-01-27 14:15:00,214.15,214.15,212.76,212.94,52756.0,197.997,197.997,196.7119,196.8783,52756.0
2021-01-27 14:20:00,212.96,213.71,212.78,213.63,12504.0,196.8968,197.5902,196.7304,197.5163,12504.0
2021-01-27 14:25:00,213.47,213.62,213.24,213.42,11114.0,197.3683,197.507,197.1557,197.3221,11114.0
2021-01-27 14:30:00,213.39,213.49,212.62,212.84,14139.0,197.2944,197.3868,196.5825,196.7859,14139.0
2021-01-27 14:35:00,212.75,213.56,212.49,213.56,12302.0,196.7026,197.4516,196.4623,197.4516,12302.0
2021-01-27 14:40:00,213.64,213.98,213.18,213.74,31532.0,197.5255,197.8399,197.1002,197.618,31532.0
2021-01-27 14:45:00,213.64,213.78,212.55,212.64,13185.0,197.5255,197.655,196.5177,196.6009,13185.0
2021-01-27 14:50:00,212.68,213.09,212.49,212.89,12481.0,196.6379,197.017,196.4623,196.8321,12481.0
2021-01-27 14:55:00,212.86,213.28,212.56,212.9,15132.0,196.8044,197.1927,196.527,196.8413,15132.0
2021-01-27 15:00:00,212.89,212.89,212.43,212.85,17212.0,196.8321,196.8321,196.4068,196.7951,17212.0
2021-01-27 15:05:00,212.81,213.34,212.81,212.89,16251.0,196.7581,197.2481,196.7581,196.8321,16251.0
2021-01-27 15:10:00,212.95,213.68,212.47,213.68,19409.0,196.8876,197.5625,196.4438,197.5625,19409.0
2021-01-27 15:15:00,213.7,214.01,213.58,214.01,27798.0,197.581,197.8676,197.47,197.8676,27798.0
2021-01-27 15:20:00,214.02,214.39,213.7,213.76,17179.0,197.8769,198.2189,197.581,197.6365,17179.0
2021-01-27 15:25:00,213.73,213.85,212.73,212.97,23563.0,197.6087,197.7197,196.6842,196.9061,23563.0
2021-01-27 15:30:00,212.89,213.28,212.71,212.72,28208.0,196.8321,197.1927,196.6657,196.6749,28208.0
2021-01-27 15:35:00,212.78,212.96,212.08,212.56,31171.0,196.7304,196.8968,196.0832,196.527,31171.0
2021-01-27 15:40:00,212.51,213.08,212.23,212.54,43281.0,196.4808,197.0078,196.2219,196.5085,43281.0
2021-01-27 15:45:00,212.53,212.84,212.11,212.6,49756.0,196.4992,196.7859,196.1109,196.564,49756.0
2021-01-27 15:50:00,212.68,213.24,212.49,212.91,57159.0,196.6379,197.1557,196.4623,196.8506,57159.0
2021-01-27 15:55:00,212.99,213.18,212.21,212.79,109483.0,196.9245,197.1002,196.2034,196.7396,109483.0
2021-01-28 09:30:00,215.17,215.22,213.99,214.83,17537.0,198.9401,198.9863,197.8491,198.6258,17537.0
2021-01-28 09:35:00,214.77,214.77,213.41,213.41,8031.0,198.5703,198.5703,197.3129,197.3129,8031.0
2021-01-28 09:40:00,213.88,217.71,213.77,216.84,6203.0,197.7474,201.2885,197.6457,200.4841,6203.0
2021-01-28 09:45:00,217.1,217.1,215.21,215.92,5998.0,200.7245,200.7245,198.9771,199.6335,5998.0
2021-01-28 09:50:00,215.53,216.47,214.14,216.47,16250.0,199.273,200.1421,197.9878,200.1421,16250.0
2021-01-28 09:55:00,216.38,217.44,215.68,217.05,16658.0,200.0588,201.0389,199.4116,200.6783,16658.0
2021-01-28 10:00:00,217.1,218.15,217.1,217.71,11194.0,200.7245,201.6953,200.7245,201.2885,11194.0
2021-01-28 10:05:00,217.68,219.32,217.68,218.59,16626.0,201.2608,202.7771,201.2608,202.1021,16626.0
2021-01-28 10:10:00,218.7,218.73,217.86,218.17,6704.0,202.2039,202.2316,201.4272,201.7138,6704.0
2021-01-28 10:15:00,218.17,219.34,218.17,219.28,19751.0,201.7138,202.7956,201.7138,202.7401,19751.0
2021-01-28 10:20:00,219.15,219.59,218.66,218.66,13628.0,202.6199,203.0267,202.1669,202.1669,13628.0
2021-01-28 10:25:00,218.75,220.22,218.65,219.71,16439.0,202.2501,203.6092,202.1576,203.1377,16439.0
2021-01-28 10:30:00,219.47,219.63,219.12,219.32,17362.0,202.9158,203.0637,202.5922,202.7771,17362.0
2021-01-28 10:35:00,219.24,220.22,219.23,219.98,11910.0,202.7031,203.6092,202.6939,203.3873,11910.0
2021-01-28 10:40:00,220.05,220.08,219.62,220.02,7596.0,203.452,203.4798,203.0545,203.4243,7596.0
2021-01-28 10:45:00,220.02,220.95,220.01,220.68,12940.0,203.4243,204.2841,203.415,204.0345,12940.0
2021-01-28 10:50:00,220.5,221.33,220.48,220.71,16687.0,203.8681,204.6355,203.8496,204.0622,16687.0
2021-01-28 10:55:00,220.82,221.04,220.34,220.55,11352.0,204.1639,204.3673,203.7201,203.9143,11352.0
2021-01-28 11:00:00,220.55,221.51,220.45,221.51,6399.0,203.9143,204.8019,203.8219,204.8019,6399.0
2021-01-28 11:05:00,221.56,221.73,221.2,221.43,10129.0,204.8481,205.0053,204.5153,204.7279,10129.0
2021-01-28 11:10:00,221.51,222.15,221.5,222.15,12472.0,204.8019,205.3936,204.7927,205.3936,12472.0
2021-01-28 11:15:00,222.13,222.45,221.03,221.33,11385.0,205.3751,205.671,204.3581,204.6355,11385.0
2021-01-28 11:20:00,221.4,221.72,220.47,220.79,7202.0,204.7002,204.9961,203.8403,204.1362,7202.0
2021-01-28 11:25:00,220.87,221.44,220.87,221.34,8947.0,204.2102,204.7372,204.2102,204.6447,8947.0
2021-01-28 11:30:00,221.54,221.92,221.26,221.7,9668.0,204.8296,205.181,204.5708,204.9776,9668.0
2021-01-28 11:35:00,221.77,222.23,221.57,221.63,11399.0,205.0423,205.4676,204.8574,204.9128,11399.0
2021-01-28 11:40:00,221.38,222.2,221.38,222.19,8806.0,204.6817,205.4399,204.6817,205.4306,8806.0
2021-01-28 11:45:00,222.32,222.45,222.0,222.26,8844.0,205.5508,205.671,205.2549,205.4953,8844.0
2021-01-28 11:50:00,222.34,222.52,222.04,222.26,15611.0,205.5693,205.7357,205.2919,205.4953,15611.0
2021-01-28 11:55:00,222.36,222.36,222.0,222.2,11664.0,205.5878,205.5878,205.2549,205.4399,11664.0
2021-01-28 12:00:00,222.42,222.78,221.43,221.63,15370.0,205.6433,205.9761,204.7279,204.9128,15370.0
2021-01-28 12:05:00,221.63,221.91,221.62,221.76,4609.0,204.9128,205.1717,204.9036,205.033,4609.0
2021-01-28 12:10:00,221.76,222.1,221.26,221.26,12295.0,205.033,205.3474,204.5708,204.5708,12295.0
2021-01-28 12:15:00,221.53,221.81,221.34,221.53,5310.0,204.8204,205.0793,204.6447,204.8204,5310.0
2021-01-28 12:20:00,221.53,221.57,221.17,221.18,6639.0,204.8204,204.8574,204.4875,204.4968,6639.0
2021-01-28 12:25:00,221.17,221.18,220.73,220.9,6319.0,204.4875,204.4968,204.0807,204.2379,6319.0
2021-01-28 12:30:00,221.0,221.07,220.74,221.0,6042.0,204.3304,204.3951,204.09,204.3304,6042.0
2021-01-28 12:35:00,221.04,221.65,221.04,221.37,6251.0,204.3673,204.9313,204.3673,204.6725,6251.0
2021-01-28 12:40:00,221.2,221.29,220.86,221.06,6027.0,204.5153,204.5985,204.2009,204.3858,6027.0
2021-01-28 12:45:00,221.08,221.32,221.06,221.22,2700.0,204.4043,204.6262,204.3858,204.5338,2700.0
2021-01-28 12:50:00,221.23,221.82,221.16,221.48,4844.0,204.543,205.0885,204.4783,204.7742,4844.0
2021-01-28 12:55:00,221.61,221.75,221.31,221.39,5274.0,204.8944,205.0238,204.617,204.6909,5274.0
2021-01-28 13:00:00,221.51,221.94,221.4,221.78,3565.0,204.8019,205.1995,204.7002,205.0515,3565.0
2021-01-28 13:05:00,221.85,221.92,221.18,221.34,10392.0,205.1163,205.181,204.4968,204.6447,10392.0
2021-01-28 13:10:00,221.49,221.54,220.42,220.42,6596.0,204.7834,204.8296,203.7941,203.7941,6596.0
2021-01-28 13:15:00,220.56,220.83,220.55,220.72,5258.0,203.9236,204.1732,203.9143,204.0715,5258.0
2021-01-28 13:20:00,220.71,220.71,220.35,220.41,8990.0,204.0622,204.0622,203.7294,203.7849,8990.0
2021-01-28 13:25:00,220.43,220.5,220.27,220.47,2900.0,203.8034,203.8681,203.6554,203.8403,2900.0
2021-01-28 13:30:00,220.41,220.52,220.18,220.34,6463.0,203.7849,203.8866,203.5722,203.7201,6463.0
2021-01-28 13:35:00,220.57,220.95,220.56,220.84,6694.0,203.9328,204.2841,203.9236,204.1824,6694.0
2021-01-28 13:40:00,220.82,221.02,220.79,220.95,3907.0,204.1639,204.3489,204.1362,204.2841,3907.0
2021-01-28 13:45:00,220.89,221.04,220.63,220.91,7015.0,204.2287,204.3673,203.9883,204.2472,7015.0
2021-01-28 13:50:00,220.84,220.95,220.62,220.63,6615.0,204.1824,204.2841,203.979,203.9883,6615.0
2021-01-28 13:55:00,220.68,221.12,220.68,220.77,5367.0,204.0345,204.4413,204.0345,204.1177,5367.0
2021-01-28 14:00:00,220.87,220.95,220.71,220.71,3185.0,204.2102,204.2841,204.0622,204.0622,3185.0
2021-01-28 14:05:00,220.65,220.98,220.59,220.94,6518.0,204.0068,204.3119,203.9513,204.2749,6518.0
2021-01-28 14:10:00,220.95,221.05,220.67,221.05,4902.0,204.2841,204.3766,204.0253,204.3766,4902.0
2021-01-28 14:15:00,221.04,221.04,220.41,220.48,8876.0,204.3673,204.3673,203.7849,203.8496,8876.0
2021-01-28 14:20:00,220.41,220.5,220.02,220.03,4698.0,203.7849,203.8681,203.4243,203.4335,4698.0
2021-01-28 14:25:00,219.91,220.68,219.9,220.62,5080.0,203.3226,204.0345,203.3133,203.979,5080.0
2021-01-28 14:30:00,220.64,220.82,220.17,220.26,8216.0,203.9975,204.1639,203.563,203.6462,8216.0
2021-01-28 14:35:00,220.35,220.88,220.26,220.64,10219.0,203.7294,204.2194,203.6462,203.9975,10219.0
2021-01-28 14:40:00,220.86,220.87,220.49,220.72,7461.0,204.2009,204.2102,203.8588,204.0715,7461.0
2021-01-28 14:45:00,220.88,221.05,220.58,221.05,6469.0,204.2194,204.3766,203.942,204.3766,6469.0
2021-01-28 14:50:00,221.02,221.06,220.54,220.7,8716.0,204.3489,204.3858,203.9051,204.053,8716.0
2021-01-28 14:55:00,220.68,220.91,220.38,220.8,8902.0,204.0345,204.2472,203.7571,204.1455,8902.0
2021-01-28 15:00:00,220.75,220.82,220.33,220.77,4580.0,204.0992,204.1639,203.7109,204.1177,4580.0
2021-01-28 15:05:00,220.7,220.79,220.51,220.69,9813.0,204.053,204.1362,203.8773,204.0437,9813.0
2021-01-28 15:10:00,220.68,221.5,220.55,221.27,14000.0,204.0345,204.7927,203.9143,204.58,14000.0
2021-01-28 15:15:00,221.28,221.43,221.11,221.21,21715.0,204.5892,204.7279,204.4321,204.5245,21715.0
2021-01-28 15:20:00,221.21,221.85,221.19,221.68,18390.0,204.5245,205.1163,204.506,204.9591,18390.0
2021-01-28 15:25:00,221.7,221.75,221.29,221.34,21414.0,204.9776,205.0238,204.5985,204.6447,21414.0
2021-01-28 15:30:00,221.26,221.46,220.13,220.13,9610.0,204.5708,204.7557,203.526,203.526,9610.0
2021-01-28 15:35:00,220.03,220.36,219.61,219.77,15000.0,203.4335,203.7386,203.0452,203.1931,15000.0
2021-01-28 15:40:00,219.77,219.77,219.09,219.28,19884.0,203.1931,203.1931,202.5644,202.7401,19884.0
2021-01-28 15:45:00,219.28,219.98,218.98,219.92,27820.0,202.7401,203.3873,202.4627,203.3318,27820.0
2021-01-28 15:50:00,219.84,219.98,219.05,219.32,31836.0,203.2579,203.3873,202.5275,202.7771,31836.0
2021-01-28 15:55:00,219.31,219.32,218.5,218.59,81176.0,202.7678,202.7771,202.0189,202.1021,81176.0
2021-01-29 09:30:00,218.3,218.56,216.58,217.01,23203.0,201.834,202.0744,200.2438,200.6413,23203.0
2021-01-29 09:35:00,217.0,217.27,216.65,216.75,14549.0,200.6321,200.8817,200.3085,200.4009,14549.0
2021-01-29 09:40:00,216.75,218.63,216.72,218.25,4457.0,200.4009,202.1391,200.3732,201.7878,4457.0
2021-01-29 09:45:00,218.13,218.75,217.53,218.75,5525.0,201.6768,202.2501,201.1221,202.2501,5525.0
2021-01-29 09:50:00,218.12,218.59,217.52,217.52,4508.0,201.6676,202.1021,201.1129,201.1129,4508.0
2021-01-29 09:55:00,217.59,219.0,217.59,218.6,2896.0,201.1776,202.4812,201.1776,202.1114,2896.0
2021-01-29 10:00:00,218.37,219.13,218.36,219.13,6074.0,201.8987,202.6014,201.8895,202.6014,6074.0
2021-01-29 10:05:00,218.94,220.15,218.33,220.05,7797.0,202.4257,203.5445,201.8618,203.452,7797.0
2021-01-29 10:10:00,220.09,220.59,219.0,219.16,4352.0,203.489,203.9513,202.4812,202.6292,4352.0
2021-01-29 10:15:00,218.92,219.59,218.77,219.38,6326.0,202.4073,203.0267,202.2686,202.8326,6326.0
2021-01-29 10:20:00,219.65,220.35,219.27,219.91,7839.0,203.0822,203.7294,202.7309,203.3226,7839.0
2021-01-29 10:25:00,219.68,219.84,219.27,219.61,2792.0,203.1099,203.2579,202.7309,203.0452,2792.0
2021-01-29 10:30:00,219.67,219.72,218.56,218.56,9055.0,203.1007,203.1469,202.0744,202.0744,9055.0
2021-01-29 10:35:00,218.73,218.9,218.17,218.17,5230.0,202.2316,202.3888,201.7138,201.7138,5230.0
2021-01-29 10:40:00,218.37,218.39,217.75,217.83,10271.0,201.8987,201.9172,201.3255,201.3995,10271.0
2021-01-29 10:45:00,217.61,218.66,217.47,218.59,4075.0,201.1961,202.1669,201.0666,202.1021,4075.0
2021-01-29 10:50:00,218.49,218.65,218.27,218.36,4078.0,202.0097,202.1576,201.8063,201.8895,4078.0
2021-01-29 10:55:00,218.33,218.62,218.33,218.58,2114.0,201.8618,202.1299,201.8618,202.0929,2114.0
2021-01-29 11:00:00,218.5,218.5,217.0,217.02,13848.0,202.0189,202.0189,200.6321,200.6506,13848.0
2021-01-29 11:05:00,217.09,217.93,217.01,217.78,7011.0,200.7153,201.4919,200.6413,201.3532,7011.0
2021-01-29 11:10:00,217.93,217.93,217.08,217.08,5339.0,201.4919,201.4919,200.706,200.706,5339.0
2021-01-29 11:15:00,216.79,217.08,216.71,216.96,3181.0,200.4379,200.706,200.364,200.5951,3181.0
2021-01-29 11:20:00,216.96,217.26,216.93,217.17,3298.0,200.5951,200.8725,200.5674,200.7893,3298.0
2021-01-29 11:25:00,217.23,217.26,216.25,216.32,4823.0,200.8447,200.8725,199.9386,200.0034,4823.0
2021-01-29 11:30:00,216.27,216.39,215.58,215.58,5687.0,199.9571,200.0681,199.3192,199.3192,5687.0
2021-01-29 11:35:00,215.62,215.89,215.42,215.73,8071.0,199.3562,199.6058,199.1713,199.4579,8071.0
2021-01-29 11:40:00,215.74,216.42,215.74,216.0,3305.0,199.4671,200.0958,199.4671,199.7075,3305.0
2021-01-29 11:45:00,216.33,216.65,216.06,216.53,4861.0,200.0126,200.3085,199.763,200.1975,4861.0
2021-01-29 11:50:00,216.53,216.65,216.35,216.42,6481.0,200.1975,200.3085,200.0311,200.0958,6481.0
2021-01-29 11:55:00,216.59,216.74,216.41,216.66,4301.0,200.253,200.3917,200.0866,200.3177,4301.0
2021-01-29 12:00:00,216.7,216.7,216.35,216.66,3073.0,200.3547,200.3547,200.0311,200.3177,3073.0
2021-01-29 12:05:00,216.66,216.67,216.03,216.39,3762.0,200.3177,200.327,199.7352,200.0681,3762.0
2021-01-29 12:10:00,216.2,216.31,215.49,215.5,6104.0,199.8924,199.9941,199.236,199.2452,6104.0
2021-01-29 12:15:00,215.43,215.43,214.98,215.06,7044.0,199.1805,199.1805,198.7644,198.8384,7044.0
2021-01-29 12:20:00,215.01,215.22,214.68,215.04,7063.0,198.7922,198.9863,198.4871,198.8199,7063.0
2021-01-29 12:25:00,214.77,214.99,214.51,214.51,7761.0,198.5703,198.7737,198.3299,198.3299,7761.0
2021-01-29 12:30:00,214.5,214.84,214.33,214.5,6382.0,198.3206,198.635,198.1635,198.3206,6382.0
2021-01-29 12:35:00,214.5,214.89,214.41,214.68,6269.0,198.3206,198.6812,198.2374,198.4871,6269.0
2021-01-29 12:40:00,214.79,215.18,214.75,214.91,4207.0,198.5888,198.9494,198.5518,198.6997,4207.0
2021-01-29 12:45:00,214.59,214.74,214.21,214.28,7518.0,198.4039,198.5425,198.0525,198.1172,7518.0
2021-01-29 12:50:00,214.28,215.3,214.27,215.1,6452.0,198.1172,199.0603,198.108,198.8754,6452.0
2021-01-29 12:55:00,215.25,215.41,214.79,214.79,3509.0,199.0141,199.162,198.5888,198.5888,3509.0
2021-01-29 13:00:00,214.56,215.11,214.44,214.99,4576.0,198.3761,198.8846,198.2652,198.7737,4576.0
2021-01-29 13:05:00,214.63,214.71,214.29,214.33,3508.0,198.4408,198.5148,198.1265,198.1635,3508.0
2021-01-29 13:10:00,214.32,214.48,214.31,214.41,1808.0,198.1542,198.3022,198.145,198.2374,1808.0
2021-01-29 13:15:00,214.28,214.29,213.91,214.29,3889.0,198.1172,198.1265,197.7752,198.1265,3889.0
2021-01-29 13:20:00,214.3,214.98,214.28,214.67,4806.0,198.1357,198.7644,198.1172,198.4778,4806.0
2021-01-29 13:25:00,214.9,215.82,214.9,215.59,5506.0,198.6905,199.5411,198.6905,199.3284,5506.0
2021-01-29 13:30:00,215.54,215.8,215.43,215.5,3369.0,199.2822,199.5226,199.1805,199.2452,3369.0
2021-01-29 13:35:00,215.56,215.94,215.48,215.82,9215.0,199.3007,199.652,199.2267,199.5411,9215.0
2021-01-29 13:40:00,215.79,216.14,215.45,216.02,6195.0,199.5133,199.8369,199.199,199.726,6195.0
2021-01-29 13:45:00,215.85,216.11,215.3,215.3,7354.0,199.5688,199.8092,199.0603,199.0603,7354.0
2021-01-29 13:50:00,215.43,215.73,215.41,215.56,4400.0,199.1805,199.4579,199.162,199.3007,4400.0
2021-01-29 13:55:00,215.78,215.78,215.29,215.29,2771.0,199.5041,199.5041,199.0511,199.0511,2771.0
2021-01-29 14:00:00,215.36,216.33,215.36,216.16,2714.0,199.1158,200.0126,199.1158,199.8554,2714.0
2021-01-29 14:05:00,216.15,216.54,216.05,216.37,4927.0,199.8462,200.2068,199.7537,200.0496,4927.0
2021-01-29 14:10:00,216.39,216.39,216.23,216.25,1100.0,200.0681,200.0681,199.9202,199.9386,1100.0
2021-01-29 14:15:00,216.37,216.63,216.31,216.59,3844.0,200.0496,200.29,199.9941,200.253,3844.0
2021-01-29 14:20:00,216.67,216.7,216.08,216.27,2829.0,200.327,200.3547,199.7815,199.9571,2829.0
2021-01-29 14:25:00,216.51,216.51,215.91,216.09,3418.0,200.179,200.179,199.6243,199.7907,3418.0
2021-01-29 14:30:00,216.06,216.08,215.81,215.92,3525.0,199.763,199.7815,199.5318,199.6335,3525.0
2021-01-29 14:35:00,216.02,216.43,216.02,216.34,4876.0,199.726,200.1051,199.726,200.0219,4876.0
2021-01-29 14:40:00,216.29,216.63,215.82,216.35,5298.0,199.9756,200.29,199.5411,200.0311,5298.0
2021-01-29 14:45:00,216.22,216.68,216.22,216.56,7390.0,199.9109,200.3362,199.9109,200.2253,7390.0
2021-01-29 14:50:00,216.83,217.0,216.69,216.78,7677.0,200.4749,200.6321,200.3455,200.4287,7677.0
2021-01-29 14:55:00,216.66,216.91,216.55,216.58,4571.0,200.3177,200.5489,200.216,200.2438,4571.0
2021-01-29 15:00:00,216.73,217.64,216.73,217.53,4959.0,200.3824,201.2238,200.3824,201.1221,4959.0
2021-01-29 15:05:00,217.46,217.6,217.33,217.53,4263.0,201.0574,201.1868,200.9372,201.1221,4263.0
2021-01-29 15:10:00,217.62,217.82,217.57,217.72,8751.0,201.2053,201.3902,201.1591,201.2978,8751.0
2021-01-29 15:15:00,217.72,217.83,217.53,217.83,7084.0,201.2978,201.3995,201.1221,201.3995,7084.0
2021-01-29 15:20:00,217.84,218.14,217.83,217.86,9434.0,201.4087,201.6861,201.3995,201.4272,9434.0
2021-01-29 15:25:00,217.92,217.97,217.59,217.83,8091.0,201.4827,201.5289,201.1776,201.3995,8091.0
2021-01-29 15:30:00,217.96,218.72,217.96,218.72,10988.0,201.5197,202.2223,201.5197,202.2223,10988.0
2021-01-29 15:35:00,218.57,218.57,217.78,217.78,8877.0,202.0837,202.0837,201.3532,201.3532,8877.0
2021-01-29 15:40:00,217.59,217.59,217.03,217.09,5118.0,201.1776,201.1776,200.6598,200.7153,5118.0
2021-01-29 15:45:00,217.09,217.49,216.87,217.38,15698.0,200.7153,201.0851,200.5119,200.9834,15698.0
2021-01-29 15:50:00,217.53,218.58,217.44,218.31,17768.0,201.1221,202.0929,201.0389,201.8433,17768.0
2021-01-29 15:55:00,218.31,219.27,216.79,216.79,67154.0,201.8433,202.7309,200.4379,200.4379,67154.0
2021-02-01 09:30:00,218.11,219.05,217.44,218.42,32514.0,201.6584,202.5275,201.0389,201.945,32514.0
2021-02-01 09:35:00,218.54,218.6,217.25,217.25,21684.0,202.0559,202.1114,200.8632,200.8632,21684.0
2021-02-01 09:40:00,217.6,217.95,216.97,217.61,16926.0,201.1868,201.5104,200.6043,201.1961,16926.0
2021-02-01 09:45:00,217.43,217.92,216.84,217.07,12910.0,201.0296,201.4827,200.4841,200.6968,12910.0
2021-02-01 09:50:00,217.05,217.23,215.45,215.5,26569.0,200.6783,200.8447,199.199,199.2452,26569.0
2021-02-01 09:55:00,215.64,216.63,215.5,216.3,21070.0,199.3747,200.29,199.2452,199.9849,21070.0
2021-02-01 10:00:00,215.97,216.32,215.49,216.15,9745.0,199.6798,200.0034,199.236,199.8462,9745.0
2021-02-01 10:05:00,215.78,215.97,214.8,214.8,4544.0,199.5041,199.6798,198.598,198.598,4544.0
2021-02-01 10:10:00,214.38,215.15,214.36,214.87,8581.0,198.2097,198.9216,198.1912,198.6627,8581.0
2021-02-01 10:15:00,214.87,215.14,214.65,215.03,5706.0,198.6627,198.9124,198.4593,198.8107,5706.0
2021-02-01 10:20:00,214.97,215.34,214.86,215.03,4622.0,198.7552,199.0973,198.6535,198.8107,4622.0
2021-02-01 10:25:00,214.92,215.01,214.41,214.42,7002.0,198.709,198.7922,198.2374,198.2467,7002.0
2021-02-01 10:30:00,214.62,215.25,214.24,215.0,6908.0,198.4316,199.0141,198.0803,198.7829,6908.0
2021-02-01 10:35:00,215.12,215.12,214.32,214.5,11037.0,198.8939,198.8939,198.1542,198.3206,11037.0
2021-02-01 10:40:00,214.61,214.64,214.06,214.12,6909.0,198.4224,198.4501,197.9138,197.9693,6909.0
2021-02-01 10:45:00,214.13,214.67,213.79,214.56,16547.0,197.9786,198.4778,197.6642,198.3761,16547.0
2021-02-01 10:50:00,214.59,214.59,213.77,213.77,12001.0,198.4039,198.4039,197.6457,197.6457,12001.0
2021-02-01 10:55:00,213.78,214.11,213.45,214.11,10069.0,197.655,197.9601,197.3498,197.9601,10069.0
2021-02-01 11:00:00,214.11,214.22,213.75,214.12,15052.0,197.9601,198.0618,197.6272,197.9693,15052.0
2021-02-01 11:05:00,214.16,214.43,214.05,214.09,4970.0,198.0063,198.2559,197.9046,197.9416,4970.0
2021-02-01 11:10:00,214.23,214.29,214.01,214.13,13658.0,198.071,198.1265,197.8676,197.9786,13658.0
2021-02-01 11:15:00,214.1,214.25,213.97,214.06,5522.0,197.9508,198.0895,197.8306,197.9138,5522.0
2021-02-01 11:20:00,214.17,215.0,214.02,214.92,5445.0,198.0155,198.7829,197.8769,198.709,5445.0
2021-02-01 11:25:00,214.94,215.44,214.77,215.16,37631.0,198.7275,199.1897,198.5703,198.9309,37631.0
2021-02-01 11:30:00,215.19,215.63,215.19,215.38,7233.0,198.9586,199.3654,198.9586,199.1343,7233.0
2021-02-01 11:35:00,215.37,215.76,215.35,215.64,9068.0,199.125,199.4856,199.1065,199.3747,9068.0
2021-02-01 11:40:00,215.71,216.57,215.71,216.3,12629.0,199.4394,200.2345,199.4394,199.9849,12629.0
2021-02-01 11:45:00,216.38,216.67,215.94,215.94,7261.0,200.0588,200.327,199.652,199.652,7261.0
2021-02-01 11:50:00,216.04,216.26,215.42,215.63,7406.0,199.7445,199.9479,199.1713,199.3654,7406.0
2021-02-01 11:55:00,215.81,215.83,215.53,215.53,8837.0,199.5318,199.5503,199.273,199.273,8837.0
2021-02-01 12:00:00,215.65,216.26,215.56,215.96,7361.0,199.3839,199.9479,199.3007,199.6705,7361.0
2021-02-01 12:05:00,215.95,216.27,215.85,216.08,5536.0,199.6613,199.9571,199.5688,199.7815,5536.0
2021-02-01 12:10:00,216.18,216.65,216.18,216.52,6151.0,199.8739,200.3085,199.8739,200.1883,6151.0
2021-02-01 12:15:00,216.61,216.87,216.44,216.87,5245.0,200.2715,200.5119,200.1143,200.5119,5245.0
2021-02-01 12:20:00,217.1,217.1,216.49,216.49,6362.0,200.7245,200.7245,200.1605,200.1605,6362.0
2021-02-01 12:25:00,216.43,216.51,216.22,216.42,6681.0,200.1051,200.179,199.9109,200.0958,6681.0
2021-02-01 12:30:00,216.8,217.14,216.74,216.84,4432.0,200.4472,200.7615,200.3917,200.4841,4432.0
2021-02-01 12:35:00,216.8,217.05,216.77,217.01,4538.0,200.4472,200.6783,200.4194,200.6413,4538.0
2021-02-01 12:40:00,216.95,217.06,216.81,216.83,2588.0,200.5858,200.6876,200.4564,200.4749,2588.0
2021-02-01 12:45:00,216.8,216.91,216.68,216.72,5035.0,200.4472,200.5489,200.3362,200.3732,5035.0
2021-02-01 12:50:00,216.76,217.1,216.76,217.1,3496.0,200.4102,200.7245,200.4102,200.7245,3496.0
2021-02-01 12:55:00,217.06,217.29,217.04,217.26,3969.0,200.6876,200.9002,200.6691,200.8725,3969.0
2021-02-01 13:00:00,217.32,217.41,217.08,217.19,5439.0,200.9279,201.0112,200.706,200.8077,5439.0
2021-02-01 13:05:00,217.24,217.33,217.04,217.08,3655.0,200.854,200.9372,200.6691,200.706,3655.0
2021-02-01 13:10:00,217.21,217.26,217.07,217.12,3260.0,200.8262,200.8725,200.6968,200.743,3260.0
2021-02-01 13:15:00,217.17,217.17,216.87,216.98,3393.0,200.7893,200.7893,200.5119,200.6136,3393.0
2021-02-01 13:20:00,216.96,216.96,216.76,216.78,4300.0,200.5951,200.5951,200.4102,200.4287,4300.0
2021-02-01 13:25:00,216.86,217.44,216.74,217.43,4363.0,200.5026,201.0389,200.3917,201.0296,4363.0
2021-02-01 13:30:00,217.49,217.64,217.39,217.64,4754.0,201.0851,201.2238,200.9927,201.2238,4754.0
2021-02-01 13:35:00,217.57,217.59,217.02,217.17,4615.0,201.1591,201.1776,200.6506,200.7893,4615.0
2021-02-01 13:40:00,217.19,217.43,217.19,217.28,2968.0,200.8077,201.0296,200.8077,200.891,2968.0
2021-02-01 13:45:00,217.39,217.39,216.86,216.89,3800.0,200.9927,200.9927,200.5026,200.5304,3800.0
2021-02-01 13:50:00,216.98,217.04,216.82,216.95,3384.0,200.6136,200.6691,200.4657,200.5858,3384.0
2021-02-01 13:55:00,216.97,217.06,216.73,216.84,7412.0,200.6043,200.6876,200.3824,200.4841,7412.0
2021-02-01 14:00:00,216.84,217.22,216.72,216.9,8492.0,200.4841,200.8355,200.3732,200.5396,8492.0
2021-02-01 14:05:00,216.84,217.0,216.68,216.88,6304.0,200.4841,200.6321,200.3362,200.5211,6304.0
2021-02-01 14:10:00,216.93,217.27,216.83,217.19,7305.0,200.5674,200.8817,200.4749,200.8077,7305.0
2021-02-01 14:15:00,217.28,217.77,217.2,217.67,13044.0,200.891,201.344,200.817,201.2515,13044.0
2021-02-01 14:20:00,217.57,217.72,217.38,217.51,5290.0,201.1591,201.2978,200.9834,201.1036,5290.0
2021-02-01 14:25:00,217.69,217.91,217.59,217.6,5900.0,201.27,201.4734,201.1776,201.1868,5900.0
2021-02-01 14:30:00,217.56,218.1,217.5,217.95,8279.0,201.1498,201.6491,201.0944,201.5104,8279.0
2021-02-01 14:35:00,218.03,218.46,217.89,218.29,4165.0,201.5844,201.982,201.4549,201.8248,4165.0
2021-02-01 14:40:00,218.3,218.38,217.86,217.89,6809.0,201.834,201.908,201.4272,201.4549,6809.0
2021-02-01 14:45:00,217.79,218.2,217.79,218.13,3413.0,201.3625,201.7416,201.3625,201.6768,3413.0
2021-02-01 14:50:00,218.14,218.15,217.63,217.86,8958.0,201.6861,201.6953,201.2146,201.4272,8958.0
2021-02-01 14:55:00,217.8,217.82,217.52,217.63,3356.0,201.3717,201.3902,201.1129,201.2146,3356.0
2021-02-01 15:00:00,217.69,218.99,217.69,218.66,39073.0,201.27,202.472,201.27,202.1669,39073.0
2021-02-01 15:05:00,218.73,218.73,218.13,218.17,20156.0,202.2316,202.2316,201.6768,201.7138,20156.0
2021-02-01 15:10:00,218.0,218.07,217.44,218.06,18316.0,201.5567,201.6214,201.0389,201.6121,18316.0
2021-02-01 15:15:00,218.07,218.4,217.8,217.9,14952.0,201.6214,201.9265,201.3717,201.4642,14952.0
2021-02-01 15:20:00,217.94,218.15,217.46,217.62,8319.0,201.5012,201.6953,201.0574,201.2053,8319.0
2021-02-01 15:25:00,217.71,217.85,217.37,217.37,11459.0,201.2885,201.418,200.9742,200.9742,11459.0
2021-02-01 15:30:00,217.54,217.54,216.98,217.23,8982.0,201.1313,201.1313,200.6136,200.8447,8982.0
2021-02-01 15:35:00,217.33,217.8,217.21,217.59,15893.0,200.9372,201.3717,200.8262,201.1776,15893.0
2021-02-01 15:40:00,217.59,217.98,217.47,217.5,18100.0,201.1776,201.5382,201.0666,201.0944,18100.0
2021-02-01 15:45:00,217.47,217.71,217.33,217.71,28296.0,201.0666,201.2885,200.9372,201.2885,28296.0
2021-02-01 15:50:00,217.79,217.98,217.57,217.66,24340.0,201.3625,201.5382,201.1591,201.2423,24340.0
2021-02-01 15:55:00,217.61,217.74,216.68,216.8,73506.0,201.1961,201.3163,200.3362,200.4472,73506.0
2021-02-02 09:30:00,219.92,222.3,219.09,221.2,26828.0,203.3318,205.5323,202.5644,204.5153,26828.0
2021-02-02 09:35:00,221.71,221.71,220.72,220.88,17202.0,204.9868,204.9868,204.0715,204.2194,17202.0
2021-02-02 09:40:00,221.16,221.93,220.86,221.43,15329.0,204.4783,205.1902,204.2009,204.7279,15329.0
2021-02-02 09:45:00,221.91,222.3,221.38,221.95,12794.0,205.1717,205.5323,204.6817,205.2087,12794.0
2021-02-02 09:50:00,221.95,221.95,219.68,220.77,24380.0,205.2087,205.2087,203.1099,204.1177,24380.0
2021-02-02 09:55:00,220.63,220.73,219.47,220.13,17015.0,203.9883,204.0807,202.9158,203.526,17015.0
2021-02-02 10:00:00,219.97,221.82,219.97,221.52,15706.0,203.3781,205.0885,203.3781,204.8111,15706.0
2021-02-02 10:05:00,221.54,222.35,221.53,221.84,7542.0,204.8296,205.5785,204.8204,205.107,7542.0
2021-02-02 10:10:00,221.68,221.9,220.96,221.83,10908.0,204.9591,205.1625,204.2934,205.0978,10908.0
2021-02-02 10:15:00,221.83,222.11,221.28,221.59,9815.0,205.0978,205.3566,204.5892,204.8759,9815.0
2021-02-02 10:20:00,221.74,221.98,221.32,221.62,11896.0,205.0145,205.2364,204.6262,204.9036,11896.0
2021-02-02 10:25:00,221.7,221.95,221.66,221.66,6880.0,204.9776,205.2087,204.9406,204.9406,6880.0
2021-02-02 10:30:00,221.74,222.75,221.74,222.15,13820.0,205.0145,205.9484,205.0145,205.3936,13820.0
2021-02-02 10:35:00,222.14,222.14,221.62,221.79,3969.0,205.3844,205.3844,204.9036,205.0608,3969.0
2021-02-02 10:40:00,221.78,221.79,220.61,221.1,8420.0,205.0515,205.0608,203.9698,204.4228,8420.0
2021-02-02 10:45:00,221.08,221.38,220.64,221.29,5791.0,204.4043,204.6817,203.9975,204.5985,5791.0
2021-02-02 10:50:00,220.95,221.04,220.71,220.82,1862.0,204.2841,204.3673,204.0622,204.1639,1862.0
2021-02-02 10:55:00,220.64,220.64,220.1,220.46,4932.0,203.9975,203.9975,203.4983,203.8311,4932.0
2021-02-02 11:00:00,220.52,220.88,220.27,220.78,9513.0,203.8866,204.2194,203.6554,204.127,9513.0
2021-02-02 11:05:00,220.88,221.2,220.83,221.15,4836.0,204.2194,204.5153,204.1732,204.4691,4836.0
2021-02-02 11:10:00,221.42,221.69,221.07,221.17,5720.0,204.7187,204.9683,204.3951,204.4875,5720.0
2021-02-02 11:15:00,221.02,221.51,220.97,221.51,4743.0,204.3489,204.8019,204.3026,204.8019,4743.0
2021-02-02 11:20:00,221.51,221.51,220.32,220.32,4519.0,204.8019,204.8019,203.7017,203.7017,4519.0
2021-02-02 11:25:00,220.31,220.82,220.31,220.56,6755.0,203.6924,204.1639,203.6924,203.9236,6755.0
2021-02-02 11:30:00,220.6,220.9,220.52,220.83,6301.0,203.9605,204.2379,203.8866,204.1732,6301.0
2021-02-02 11:35:00,221.02,221.03,220.71,221.03,3436.0,204.3489,204.3581,204.0622,204.3581,3436.0
2021-02-02 11:40:00,220.95,220.97,220.71,220.91,3300.0,204.2841,204.3026,204.0622,204.2472,3300.0
2021-02-02 11:45:00,220.9,220.93,220.7,220.7,2054.0,204.2379,204.2656,204.053,204.053,2054.0
2021-02-02 11:50:00,220.74,220.85,220.68,220.76,3132.0,204.09,204.1917,204.0345,204.1085,3132.0
2021-02-02 11:55:00,220.65,220.85,219.98,220.17,6255.0,204.0068,204.1917,203.3873,203.563,6255.0
2021-02-02 12:00:00,220.25,220.4,219.82,219.92,4843.0,203.6369,203.7756,203.2394,203.3318,4843.0
2021-02-02 12:05:00,219.93,220.29,219.91,219.92,5025.0,203.3411,203.6739,203.3226,203.3318,5025.0
2021-02-02 12:10:00,219.91,219.94,219.64,219.79,6419.0,203.3226,203.3503,203.0729,203.2116,6419.0
2021-02-02 12:15:00,219.71,219.85,218.92,219.09,4003.0,203.1377,203.2671,202.4073,202.5644,4003.0
2021-02-02 12:20:00,219.09,219.56,218.78,218.81,7524.0,202.5644,202.999,202.2778,202.3056,7524.0
2021-02-02 12:25:00,218.92,219.05,218.78,218.78,4803.0,202.4073,202.5275,202.2778,202.2778,4803.0
2021-02-02 12:30:00,218.9,219.14,218.89,219.09,4839.0,202.3888,202.6107,202.3795,202.5644,4839.0
2021-02-02 12:35:00,219.16,219.7,219.16,219.61,4089.0,202.6292,203.1284,202.6292,203.0452,4089.0
2021-02-02 12:40:00,219.49,219.55,219.0,219.0,4841.0,202.9343,202.9897,202.4812,202.4812,4841.0
2021-02-02 12:45:00,219.01,219.29,218.89,219.24,3271.0,202.4905,202.7493,202.3795,202.7031,3271.0
2021-02-02 12:50:00,219.32,219.56,219.18,219.56,3372.0,202.7771,202.999,202.6476,202.999,3372.0
2021-02-02 12:55:00,219.59,219.98,219.47,219.72,3199.0,203.0267,203.3873,202.9158,203.1469,3199.0
2021-02-02 13:00:00,219.84,219.89,219.54,219.54,2785.0,203.2579,203.3041,202.9805,202.9805,2785.0
2021-02-02 13:05:00,219.47,219.83,219.46,219.83,4306.0,202.9158,203.2486,202.9065,203.2486,4306.0
2021-02-02 13:10:00,219.83,219.83,219.37,219.6,2990.0,203.2486,203.2486,202.8233,203.036,2990.0
2021-02-02 13:15:00,219.5,219.5,219.0,219.07,6613.0,202.9435,202.9435,202.4812,202.5459,6613.0
2021-02-02 13:20:00,218.95,218.95,218.65,218.77,4576.0,202.435,202.435,202.1576,202.2686,4576.0
2021-02-02 13:25:00,218.8,218.87,218.57,218.62,22101.0,202.2963,202.361,202.0837,202.1299,22101.0
2021-02-02 13:30:00,218.63,218.92,218.41,218.84,13653.0,202.1391,202.4073,201.9357,202.3333,13653.0
2021-02-02 13:35:00,218.84,218.96,218.63,218.92,7239.0,202.3333,202.4442,202.1391,202.4073,7239.0
2021-02-02 13:40:00,218.92,219.23,218.92,219.02,5954.0,202.4073,202.6939,202.4073,202.4997,5954.0
2021-02-02 13:45:00,219.13,219.14,218.95,218.95,4452.0,202.6014,202.6107,202.435,202.435,4452.0
2021-02-02 13:50:00,218.91,218.96,218.32,218.35,3828.0,202.398,202.4442,201.8525,201.8803,3828.0
2021-02-02 13:55:00,218.46,218.86,218.31,218.86,4570.0,201.982,202.3518,201.8433,202.3518,4570.0
2021-02-02 14:00:00,218.8,219.09,218.8,219.09,2999.0,202.2963,202.5644,202.2963,202.5644,2999.0
2021-02-02 14:05:00,219.36,219.58,219.24,219.58,3505.0,202.8141,203.0175,202.7031,203.0175,3505.0
2021-02-02 14:10:00,219.56,219.64,219.37,219.54,4165.0,202.999,203.0729,202.8233,202.9805,4165.0
2021-02-02 14:15:00,219.47,219.47,219.09,219.13,3442.0,202.9158,202.9158,202.5644,202.6014,3442.0
2021-02-02 14:20:00,219.12,219.19,218.97,219.19,5392.0,202.5922,202.6569,202.4535,202.6569,5392.0
2021-02-02 14:25:00,219.18,219.26,218.8,218.91,5604.0,202.6476,202.7216,202.2963,202.398,5604.0
2021-02-02 14:30:00,218.96,219.53,218.95,219.53,8124.0,202.4442,202.9712,202.435,202.9712,8124.0
2021-02-02 14:35:00,219.54,219.81,219.49,219.77,7081.0,202.9805,203.2301,202.9343,203.1931,7081.0
2021-02-02 14:40:00,219.69,219.88,219.53,219.66,8375.0,203.1192,203.2948,202.9712,203.0914,8375.0
2021-02-02 14:45:00,219.7,219.9,219.7,219.77,9232.0,203.1284,203.3133,203.1284,203.1931,9232.0
2021-02-02 14:50:00,219.8,220.06,219.76,220.01,4200.0,203.2209,203.4613,203.1839,203.415,4200.0
2021-02-02 14:55:00,219.96,220.11,219.86,220.0,5852.0,203.3688,203.5075,203.2764,203.4058,5852.0
2021-02-02 15:00:00,220.08,220.14,219.71,219.88,3567.0,203.4798,203.5352,203.1377,203.2948,3567.0
2021-02-02 15:05:00,219.76,219.83,219.57,219.79,5167.0,203.1839,203.2486,203.0082,203.2116,5167.0
2021-02-02 15:10:00,219.79,219.79,219.31,219.31,4815.0,203.2116,203.2116,202.7678,202.7678,4815.0
2021-02-02 15:15:00,219.24,219.36,218.95,219.33,6662.0,202.7031,202.8141,202.435,202.7863,6662.0
2021-02-02 15:20:00,219.28,219.33,219.01,219.08,3064.0,202.7401,202.7863,202.4905,202.5552,3064.0
2021-02-02 15:25:00,219.05,219.22,218.98,219.0,5475.0,202.5275,202.6846,202.4627,202.4812,5475.0
2021-02-02 15:30:00,219.0,219.42,219.0,219.37,10449.0,202.4812,202.8695,202.4812,202.8233,10449.0
2021-02-02 15:35:00,219.31,219.66,219.27,219.52,12662.0,202.7678,203.0914,202.7309,202.962,12662.0
2021-02-02 15:40:00,219.56,219.76,219.47,219.48,12086.0,202.999,203.1839,202.9158,202.925,12086.0
2021-02-02 15:45:00,219.47,219.6,219.15,219.16,16428.0,202.9158,203.036,202.6199,202.6292,16428.0
2021-02-02 15:50:00,219.09,219.26,218.57,218.57,19627.0,202.5644,202.7216,202.0837,202.0837,19627.0
2021-02-02 15:55:00,218.57,218.79,217.69,217.81,56467.0,202.0837,202.2871,201.27,201.381,56467.0
2021-02-03 09:30:00,217.73,218.57,216.66,218.57,21248.0,201.307,202.0837,200.3177,202.0837,21248.0
2021-02-03 09:35:00,219.18,219.55,218.67,219.55,6908.0,202.6476,202.9897,202.1761,202.9897,6908.0
2021-02-03 09:40:00,219.42,219.44,218.64,218.94,7550.0,202.8695,202.888,202.1484,202.4257,7550.0
2021-02-03 09:45:00,219.02,219.03,217.73,217.73,5477.0,202.4997,202.509,201.307,201.307,5477.0
2021-02-03 09:50:00,218.01,218.24,217.35,217.93,14709.0,201.5659,201.7785,200.9557,201.4919,14709.0
2021-02-03 09:55:00,217.82,218.33,216.83,218.17,9872.0,201.3902,201.8618,200.4749,201.7138,9872.0
2021-02-03 10:00:00,218.17,218.17,217.14,217.14,6013.0,201.7138,201.7138,200.7615,200.7615,6013.0
2021-02-03 10:05:00,217.34,217.76,217.14,217.68,11855.0,200.9464,201.3348,200.7615,201.2608,11855.0
2021-02-03 10:10:00,217.7,217.97,217.35,217.82,15322.0,201.2793,201.5289,200.9557,201.3902,15322.0
2021-02-03 10:15:00,217.84,218.07,217.43,217.43,11095.0,201.4087,201.6214,201.0296,201.0296,11095.0
2021-02-03 10:20:00,217.47,218.05,217.44,217.64,25277.0,201.0666,201.6029,201.0389,201.2238,25277.0
2021-02-03 10:25:00,217.76,217.76,216.68,216.68,17906.0,201.3348,201.3348,200.3362,200.3362,17906.0
2021-02-03 10:30:00,216.5,217.38,216.29,216.76,10310.0,200.1698,200.9834,199.9756,200.4102,10310.0
2021-02-03 10:35:00,216.93,216.93,216.57,216.8,4307.0,200.5674,200.5674,200.2345,200.4472,4307.0
2021-02-03 10:40:00,216.56,217.53,216.55,217.53,11604.0,200.2253,201.1221,200.216,201.1221,11604.0
2021-02-03 10:45:00,217.59,217.73,217.32,217.67,9878.0,201.1776,201.307,200.9279,201.2515,9878.0
2021-02-03 10:50:00,217.55,217.74,217.42,217.61,5947.0,201.1406,201.3163,201.0204,201.1961,5947.0
2021-02-03 10:55:00,217.57,217.57,217.25,217.28,5835.0,201.1591,201.1591,200.8632,200.891,5835.0
2021-02-03 11:00:00,217.43,217.68,217.43,217.61,2565.0,201.0296,201.2608,201.0296,201.1961,2565.0
2021-02-03 11:05:00,217.7,217.74,217.09,217.41,9803.0,201.2793,201.3163,200.7153,201.0112,9803.0
2021-02-03 11:10:00,217.42,217.69,217.19,217.6,2959.0,201.0204,201.27,200.8077,201.1868,2959.0
2021-02-03 11:15:00,217.54,217.63,217.09,217.22,7977.0,201.1313,201.2146,200.7153,200.8355,7977.0
2021-02-03 11:20:00,217.33,217.38,216.95,217.18,5408.0,200.9372,200.9834,200.5858,200.7985,5408.0
2021-02-03 11:25:00,217.2,217.24,216.94,217.09,9629.0,200.817,200.854,200.5766,200.7153,9629.0
2021-02-03 11:30:00,217.09,217.17,216.55,216.83,16806.0,200.7153,200.7893,200.216,200.4749,16806.0
2021-02-03 11:35:00,216.96,217.08,216.64,216.99,11785.0,200.5951,200.706,200.2992,200.6228,11785.0
2021-02-03 11:40:00,216.99,217.29,216.94,217.19,8295.0,200.6228,200.9002,200.5766,200.8077,8295.0
2021-02-03 11:45:00,217.24,217.85,217.23,217.8,10159.0,200.854,201.418,200.8447,201.3717,10159.0
2021-02-03 11:50:00,217.73,217.74,217.34,217.34,6432.0,201.307,201.3163,200.9464,200.9464,6432.0
2021-02-03 11:55:00,217.48,217.75,217.42,217.6,6552.0,201.0759,201.3255,201.0204,201.1868,6552.0
2021-02-03 12:00:00,217.52,217.59,217.44,217.49,4419.0,201.1129,201.1776,201.0389,201.0851,4419.0
2021-02-03 12:05:00,217.43,217.55,217.39,217.53,1764.0,201.0296,201.1406,200.9927,201.1221,1764.0
2021-02-03 12:10:00,217.35,217.39,217.01,217.23,5387.0,200.9557,200.9927,200.6413,200.8447,5387.0
2021-02-03 12:15:00,217.24,218.56,217.24,218.56,49667.0,200.854,202.0744,200.854,202.0744,49667.0
2021-02-03 12:20:00,218.47,218.55,218.32,218.55,5432.0,201.9912,202.0652,201.8525,202.0652,5432.0
2021-02-03 12:25:00,218.77,218.99,218.5,218.85,6035.0,202.2686,202.472,202.0189,202.3425,6035.0
2021-02-03 12:30:00,218.82,219.19,218.76,219.19,6178.0,202.3148,202.6569,202.2593,202.6569,6178.0
2021-02-03 12:35:00,219.19,219.43,219.11,219.13,13528.0,202.6569,202.8788,202.5829,202.6014,13528.0
2021-02-03 12:40:00,219.13,219.3,218.99,219.25,5793.0,202.6014,202.7586,202.472,202.7124,5793.0
2021-02-03 12:45:00,219.3,219.32,219.14,219.21,5327.0,202.7586,202.7771,202.6107,202.6754,5327.0
2021-02-03 12:50:00,219.25,219.33,219.07,219.28,10781.0,202.7124,202.7863,202.5459,202.7401,10781.0
2021-02-03 12:55:00,219.25,219.28,218.88,219.27,7416.0,202.7124,202.7401,202.3703,202.7309,7416.0
2021-02-03 13:00:00,219.27,219.28,219.15,219.15,5616.0,202.7309,202.7401,202.6199,202.6199,5616.0
2021-02-03 13:05:00,219.23,219.42,219.23,219.42,6395.0,202.6939,202.8695,202.6939,202.8695,6395.0
2021-02-03 13:10:00,219.45,219.56,219.37,219.47,7493.0,202.8973,202.999,202.8233,202.9158,7493.0
2021-02-03 13:15:00,219.48,219.53,219.12,219.27,8057.0,202.925,202.9712,202.5922,202.7309,8057.0
2021-02-03 13:20:00,219.26,219.75,219.26,219.7,4268.0,202.7216,203.1747,202.7216,203.1284,4268.0
2021-02-03 13:25:00,219.69,220.0,219.61,219.77,10834.0,203.1192,203.4058,203.0452,203.1931,10834.0
2021-02-03 13:30:00,219.77,220.02,219.77,219.99,2342.0,203.1931,203.4243,203.1931,203.3965,2342.0
2021-02-03 13:35:00,219.99,220.28,219.99,220.08,2694.0,203.3965,203.6647,203.3965,203.4798,2694.0
2021-02-03 13:40:00,220.12,220.25,220.01,220.12,3858.0,203.5167,203.6369,203.415,203.5167,3858.0
2021-02-03 13:45:00,220.11,220.11,219.99,220.06,1928.0,203.5075,203.5075,203.3965,203.4613,1928.0
2021-02-03 13:50:00,219.96,220.37,219.96,220.37,7602.0,203.3688,203.7479,203.3688,203.7479,7602.0
2021-02-03 13:55:00,220.55,220.72,220.45,220.71,6621.0,203.9143,204.0715,203.8219,204.0622,6621.0
2021-02-03 14:00:00,220.61,220.64,220.48,220.6,5626.0,203.9698,203.9975,203.8496,203.9605,5626.0
2021-02-03 14:05:00,220.67,221.14,220.66,221.03,14175.0,204.0253,204.4598,204.016,204.3581,14175.0
2021-02-03 14:10:00,221.02,221.02,220.39,220.46,11975.0,204.3489,204.3489,203.7664,203.8311,11975.0
2021-02-03 14:15:00,220.32,221.08,220.32,221.04,9000.0,203.7017,204.4043,203.7017,204.3673,9000.0
2021-02-03 14:20:00,221.01,221.07,220.91,221.02,3184.0,204.3396,204.3951,204.2472,204.3489,3184.0
2021-02-03 14:25:00,221.02,221.18,220.98,221.15,6468.0,204.3489,204.4968,204.3119,204.4691,6468.0
2021-02-03 14:30:00,221.19,221.54,221.15,221.38,8432.0,204.506,204.8296,204.4691,204.6817,8432.0
2021-02-03 14:35:00,221.38,221.5,221.24,221.29,6283.0,204.6817,204.7927,204.5523,204.5985,6283.0
2021-02-03 14:40:00,221.32,221.47,220.83,220.95,5401.0,204.6262,204.7649,204.1732,204.2841,5401.0
2021-02-03 14:45:00,221.01,221.1,220.94,220.98,5239.0,204.3396,204.4228,204.2749,204.3119,5239.0
2021-02-03 14:50:00,220.98,221.02,220.61,220.83,6470.0,204.3119,204.3489,203.9698,204.1732,6470.0
2021-02-03 14:55:00,220.79,221.03,220.73,220.96,3471.0,204.1362,204.3581,204.0807,204.2934,3471.0
2021-02-03 15:00:00,220.91,220.91,220.37,220.41,6205.0,204.2472,204.2472,203.7479,203.7849,6205.0
2021-02-03 15:05:00,220.49,220.73,220.39,220.59,10163.0,203.8588,204.0807,203.7664,203.9513,10163.0
2021-02-03 15:10:00,220.59,220.68,220.39,220.42,6035.0,203.9513,204.0345,203.7664,203.7941,6035.0
2021-02-03 15:15:00,220.51,220.58,220.32,220.51,6602.0,203.8773,203.942,203.7017,203.8773,6602.0
2021-02-03 15:20:00,220.56,220.63,220.55,220.61,1800.0,203.9236,203.9883,203.9143,203.9698,1800.0
2021-02-03 15:25:00,220.67,220.88,220.35,220.4,9062.0,204.0253,204.2194,203.7294,203.7756,9062.0
2021-02-03 15:30:00,220.42,220.49,219.88,219.92,11806.0,203.7941,203.8588,203.2948,203.3318,11806.0
2021-02-03 15:35:00,219.97,220.05,219.66,219.81,16412.0,203.3781,203.452,203.0914,203.2301,16412.0
2021-02-03 15:40:00,219.85,220.58,219.85,220.3,19014.0,203.2671,203.942,203.2671,203.6832,19014.0
2021-02-03 15:45:00,220.41,221.12,220.37,220.51,29994.0,203.7849,204.4413,203.7479,203.8773,29994.0
2021-02-03 15:50:00,220.08,220.77,219.89,220.24,35199.0,203.4798,204.1177,203.3041,203.6277,35199.0
2021-02-03 15:55:00,220.2,220.49,219.37,219.37,77756.0,203.5907,203.8588,202.8233,202.8233,77756.0
2021-02-04 09:30:00,210.0,215.44,209.95,213.54,77474.0,194.1601,199.1897,194.1138,197.4331,77474.0
2021-02-04 09:35:00,213.9,216.3,213.46,214.19,42775.0,197.7659,199.9849,197.3591,198.034,42775.0
2021-02-04 09:40:00,214.25,215.54,213.52,213.65,45648.0,198.0895,199.2822,197.4146,197.5348,45648.0
2021-02-04 09:45:00,213.55,215.09,213.47,214.85,76551.0,197.4423,198.8661,197.3683,198.6442,76551.0
2021-02-04 09:50:00,214.8,215.08,213.86,214.1,35969.0,198.598,198.8569,197.7289,197.9508,35969.0
2021-02-04 09:55:00,214.02,215.22,213.51,214.78,30316.0,197.8769,198.9863,197.4053,198.5795,30316.0
2021-02-04 10:00:00,214.99,215.16,214.51,214.9,27832.0,198.7737,198.9309,198.3299,198.6905,27832.0
2021-02-04 10:05:00,215.08,215.08,214.06,214.43,21973.0,198.8569,198.8569,197.9138,198.2559,21973.0
2021-02-04 10:10:00,214.52,214.77,214.18,214.2,14017.0,198.3391,198.5703,198.0248,198.0433,14017.0
2021-02-04 10:15:00,214.29,214.58,213.54,213.84,20368.0,198.1265,198.3946,197.4331,197.7104,20368.0
2021-02-04 10:20:00,213.86,213.94,211.96,212.21,20733.0,197.7289,197.8029,195.9722,196.2034,20733.0
2021-02-04 10:25:00,212.21,212.52,211.88,211.9,26475.0,196.2034,196.49,195.8983,195.9168,26475.0
2021-02-04 10:30:00,211.98,212.86,211.92,212.45,28170.0,195.9907,196.8044,195.9353,196.4253,28170.0
2021-02-04 10:35:00,212.45,212.59,211.51,211.58,15320.0,196.4253,196.5547,195.5562,195.6209,15320.0
2021-02-04 10:40:00,211.54,211.67,210.28,211.14,28836.0,195.5839,195.7041,194.419,195.2141,28836.0
2021-02-04 10:45:00,211.19,212.14,211.19,211.94,21084.0,195.2603,196.1387,195.2603,195.9537,21084.0
2021-02-04 10:50:00,212.01,212.22,210.5,210.93,53438.0,196.0185,196.2126,194.6224,195.0199,53438.0
2021-02-04 10:55:00,211.0,211.31,210.58,211.29,36193.0,195.0846,195.3713,194.6963,195.3528,36193.0
2021-02-04 11:00:00,211.09,211.46,211.07,211.27,18694.0,195.1679,195.51,195.1494,195.3343,18694.0
2021-02-04 11:05:00,211.31,211.45,210.84,210.9,23275.0,195.3713,195.5007,194.9367,194.9922,23275.0
2021-02-04 11:10:00,210.94,210.94,209.62,209.86,34512.0,195.0292,195.0292,193.8087,194.0306,34512.0
2021-02-04 11:15:00,209.85,210.39,209.66,210.05,24261.0,194.0214,194.5207,193.8457,194.2063,24261.0
2021-02-04 11:20:00,210.08,210.37,209.89,210.1,24028.0,194.234,194.5022,194.0584,194.2525,24028.0
2021-02-04 11:25:00,210.14,210.33,209.93,210.0,23755.0,194.2895,194.4652,194.0954,194.1601,23755.0
2021-02-04 11:30:00,209.95,209.95,209.05,209.23,37080.0,194.1138,194.1138,193.2817,193.4482,37080.0
2021-02-04 11:35:00,209.18,209.27,208.81,209.11,24178.0,193.4019,193.4851,193.0598,193.3372,24178.0
2021-02-04 11:40:00,209.06,209.37,209.05,209.08,11961.0,193.291,193.5776,193.2817,193.3095,11961.0
2021-02-04 11:45:00,209.05,209.12,208.67,208.92,11183.0,193.2817,193.3465,192.9304,193.1615,11183.0
2021-02-04 11:50:00,208.84,208.91,208.34,208.54,27899.0,193.0876,193.1523,192.6253,192.8102,27899.0
2021-02-04 11:55:00,208.58,208.75,208.23,208.24,21245.0,192.8472,193.0044,192.5236,192.5328,21245.0
2021-02-04 12:00:00,208.25,208.76,208.18,208.63,20533.0,192.5421,193.0136,192.4774,192.8934,20533.0
2021-02-04 12:05:00,208.67,209.01,208.47,208.95,26188.0,192.9304,193.2447,192.7455,193.1893,26188.0
2021-02-04 12:10:00,208.95,209.1,208.63,208.91,19321.0,193.1893,193.328,192.8934,193.1523,19321.0
2021-02-04 12:15:00,208.91,208.91,208.63,208.63,15852.0,193.1523,193.1523,192.8934,192.8934,15852.0
2021-02-04 12:20:00,208.65,208.68,208.31,208.45,14438.0,192.9119,192.9396,192.5975,192.727,14438.0
2021-02-04 12:25:00,208.49,208.73,208.48,208.73,14873.0,192.764,192.9859,192.7547,192.9859,14873.0
2021-02-04 12:30:00,208.76,208.76,207.85,207.92,18016.0,193.0136,193.0136,192.1722,192.237,18016.0
2021-02-04 12:35:00,207.92,208.49,207.67,208.49,16074.0,192.237,192.764,192.0058,192.764,16074.0
2021-02-04 12:40:00,208.5,209.15,208.44,209.11,21278.0,192.7732,193.3742,192.7177,193.3372,21278.0
2021-02-04 12:45:00,209.1,209.21,208.54,208.55,15480.0,193.328,193.4297,192.8102,192.8194,15480.0
2021-02-04 12:50:00,208.49,209.16,208.4,209.02,15172.0,192.764,193.3834,192.6808,193.254,15172.0
2021-02-04 12:55:00,209.03,209.34,209.02,209.17,10172.0,193.2632,193.5499,193.254,193.3927,10172.0
2021-02-04 13:00:00,209.11,209.37,208.95,209.1,14509.0,193.3372,193.5776,193.1893,193.328,14509.0
2021-02-04 13:05:00,209.21,209.49,209.1,209.49,11986.0,193.4297,193.6885,193.328,193.6885,11986.0
2021-02-04 13:10:00,209.64,210.14,209.59,209.84,29950.0,193.8272,194.2895,193.781,194.0121,29950.0
2021-02-04 13:15:00,209.92,210.25,209.72,210.1,24133.0,194.0861,194.3912,193.9012,194.2525,24133.0
2021-02-04 13:20:00,210.06,210.16,209.46,209.67,29792.0,194.2156,194.308,193.6608,193.855,29792.0
2021-02-04 13:25:00,209.71,210.12,209.66,209.82,15686.0,193.892,194.271,193.8457,193.9937,15686.0
2021-02-04 13:30:00,209.88,210.01,209.61,210.01,35723.0,194.0491,194.1693,193.7995,194.1693,35723.0
2021-02-04 13:35:00,209.98,210.11,209.64,209.66,23009.0,194.1416,194.2618,193.8272,193.8457,23009.0
2021-02-04 13:40:00,209.68,209.87,209.6,209.81,26616.0,193.8642,194.0399,193.7902,193.9844,26616.0
2021-02-04 13:45:00,209.83,209.94,209.52,209.82,17688.0,194.0029,194.1046,193.7163,193.9937,17688.0
2021-02-04 13:50:00,209.85,209.97,209.67,209.97,22438.0,194.0214,194.1323,193.855,194.1323,22438.0
2021-02-04 13:55:00,209.93,210.04,209.78,209.91,24250.0,194.0954,194.1971,193.9567,194.0769,24250.0
2021-02-04 14:00:00,209.91,210.03,209.81,209.91,25459.0,194.0769,194.1878,193.9844,194.0769,25459.0
2021-02-04 14:05:00,209.9,210.17,209.81,210.07,49782.0,194.0676,194.3173,193.9844,194.2248,49782.0
2021-02-04 14:10:00,210.04,210.17,209.78,209.8,30212.0,194.1971,194.3173,193.9567,193.9752,30212.0
2021-02-04 14:15:00,209.76,209.76,209.2,209.35,25449.0,193.9382,193.9382,193.4204,193.5591,25449.0
2021-02-04 14:20:00,209.29,209.36,208.46,208.47,19247.0,193.5036,193.5684,192.7362,192.7455,19247.0
2021-02-04 14:25:00,208.47,208.47,208.08,208.13,17114.0,192.7455,192.7455,192.3849,192.4311,17114.0
2021-02-04 14:30:00,208.13,208.84,208.1,208.8,30935.0,192.4311,193.0876,192.4034,193.0506,30935.0
2021-02-04 14:35:00,208.78,209.4,208.53,208.61,22956.0,193.0321,193.6053,192.801,192.8749,22956.0
2021-02-04 14:40:00,208.62,208.63,207.52,207.65,31315.0,192.8842,192.8934,191.8671,191.9873,31315.0
2021-02-04 14:45:00,207.66,207.72,207.03,207.39,33216.0,191.9966,192.0521,191.4141,191.7469,33216.0
2021-02-04 14:50:00,207.35,207.64,207.25,207.46,29363.0,191.71,191.9781,191.6175,191.8117,29363.0
2021-02-04 14:55:00,207.44,207.62,207.07,207.08,32387.0,191.7932,191.9596,191.4511,191.4603,32387.0
2021-02-04 15:00:00,207.09,207.16,206.13,206.56,37365.0,191.4696,191.5343,190.582,190.9795,37365.0
2021-02-04 15:05:00,206.45,206.46,206.05,206.17,32896.0,190.8778,190.8871,190.508,190.619,32896.0
2021-02-04 15:10:00,206.17,206.93,206.16,206.47,44565.0,190.619,191.3216,190.6097,190.8963,44565.0
2021-02-04 15:15:00,206.47,206.47,206.08,206.33,25880.0,190.8963,190.8963,190.5358,190.7669,25880.0
2021-02-04 15:20:00,206.33,206.36,205.63,205.8,43377.0,190.7669,190.7946,190.1197,190.2769,43377.0
2021-02-04 15:25:00,205.76,205.87,205.24,205.33,55062.0,190.2399,190.3416,189.7591,189.8423,55062.0
2021-02-04 15:30:00,205.27,205.69,205.05,205.05,50684.0,189.7869,190.1752,189.5834,189.5834,50684.0
2021-02-04 15:35:00,205.07,205.39,204.94,205.38,66383.0,189.6019,189.8978,189.4817,189.8886,66383.0
2021-02-04 15:40:00,205.36,206.2,205.22,205.94,93414.0,189.8701,190.6467,189.7406,190.4063,93414.0
2021-02-04 15:45:00,205.89,205.91,205.32,205.44,73354.0,190.3601,190.3786,189.8331,189.944,73354.0
2021-02-04 15:50:00,205.44,205.51,204.93,205.18,88932.0,189.944,190.0087,189.4725,189.7036,88932.0
2021-02-04 15:55:00,205.23,206.19,204.75,205.2,242429.0,189.7499,190.6375,189.3061,189.7221,242429.0
2021-02-05 09:30:00,207.49,207.81,206.4,207.56,70750.0,191.8394,192.1353,190.8316,191.9041,70750.0
2021-02-05 09:35:00,207.25,209.07,207.25,208.31,89549.0,191.6175,193.3002,191.6175,192.5975,89549.0
2021-02-05 09:40:00,208.31,208.77,207.85,207.92,21794.0,192.5975,193.0229,192.1722,192.237,21794.0
2021-02-05 09:45:00,207.82,208.27,207.82,207.89,56136.0,192.1445,192.5606,192.1445,192.2092,56136.0
2021-02-05 09:50:00,207.94,207.94,207.22,207.64,15324.0,192.2555,192.2555,191.5898,191.9781,15324.0
2021-02-05 09:55:00,207.65,207.89,207.0,207.14,16478.0,191.9873,192.2092,191.3864,191.5158,16478.0
2021-02-05 10:00:00,206.99,207.29,206.66,207.0,29532.0,191.3771,191.6545,191.072,191.3864,29532.0
2021-02-05 10:05:00,207.14,207.2,206.51,206.51,13000.0,191.5158,191.5713,190.9333,190.9333,13000.0
2021-02-05 10:10:00,206.59,207.14,206.12,206.26,30059.0,191.0073,191.5158,190.5727,190.7022,30059.0
2021-02-05 10:15:00,206.25,206.61,206.06,206.61,9282.0,190.6929,191.0258,190.5173,191.0258,9282.0
2021-02-05 10:20:00,206.61,207.23,206.36,206.86,21308.0,191.0258,191.599,190.7946,191.2569,21308.0
2021-02-05 10:25:00,206.83,207.47,206.75,206.77,20989.0,191.2292,191.8209,191.1552,191.1737,20989.0
2021-02-05 10:30:00,206.76,207.53,206.62,207.21,21371.0,191.1645,191.8764,191.035,191.5805,21371.0
2021-02-05 10:35:00,207.29,207.9,206.86,207.47,28881.0,191.6545,192.2185,191.2569,191.8209,28881.0
2021-02-05 10:40:00,207.47,208.3,207.45,208.22,15533.0,191.8209,192.5883,191.8024,192.5143,15533.0
2021-02-05 10:45:00,208.22,208.64,208.01,208.42,28361.0,192.5143,192.9027,192.3202,192.6993,28361.0
2021-02-05 10:50:00,208.34,208.7,208.19,208.68,23170.0,192.6253,192.9581,192.4866,192.9396,23170.0
2021-02-05 10:55:00,208.58,208.66,208.17,208.24,16029.0,192.8472,192.9211,192.4681,192.5328,16029.0
2021-02-05 11:00:00,208.25,208.78,208.07,208.14,41409.0,192.5421,193.0321,192.3757,192.4404,41409.0
2021-02-05 11:05:00,208.14,208.55,207.8,208.3,89463.0,192.4404,192.8194,192.126,192.5883,89463.0
2021-02-05 11:10:00,208.37,208.64,208.1,208.25,11357.0,192.653,192.9027,192.4034,192.5421,11357.0
2021-02-05 11:15:00,208.12,208.51,207.92,208.23,42903.0,192.4219,192.7825,192.237,192.5236,42903.0
2021-02-05 11:20:00,208.23,208.51,208.16,208.44,10868.0,192.5236,192.7825,192.4589,192.7177,10868.0
2021-02-05 11:25:00,208.41,208.51,208.12,208.25,14635.0,192.69,192.7825,192.4219,192.5421,14635.0
2021-02-05 11:30:00,208.34,208.45,207.85,208.15,17120.0,192.6253,192.727,192.1722,192.4496,17120.0
2021-02-05 11:35:00,208.03,208.28,207.11,207.12,19712.0,192.3387,192.5698,191.4881,191.4973,19712.0
2021-02-05 11:40:00,207.11,207.41,206.86,207.26,19229.0,191.4881,191.7654,191.2569,191.6267,19229.0
2021-02-05 11:45:00,207.28,207.44,206.95,207.26,12752.0,191.6452,191.7932,191.3401,191.6267,12752.0
2021-02-05 11:50:00,207.24,207.66,206.9,206.98,14884.0,191.6083,191.9966,191.2939,191.3679,14884.0
2021-02-05 11:55:00,206.98,207.26,206.73,206.83,21266.0,191.3679,191.6267,191.1367,191.2292,21266.0
2021-02-05 12:00:00,206.82,207.29,206.78,206.99,14863.0,191.2199,191.6545,191.183,191.3771,14863.0
2021-02-05 12:05:00,206.94,207.01,206.1,206.1,14341.0,191.3309,191.3956,190.5542,190.5542,14341.0
2021-02-05 12:10:00,206.05,206.17,205.75,206.06,8630.0,190.508,190.619,190.2306,190.5173,8630.0
2021-02-05 12:15:00,205.98,206.44,205.88,206.43,11955.0,190.4433,190.8686,190.3508,190.8594,11955.0
2021-02-05 12:20:00,206.48,206.48,206.0,206.03,11853.0,190.9056,190.9056,190.4618,190.4895,11853.0
2021-02-05 12:25:00,205.99,206.63,205.89,206.62,9619.0,190.4525,191.0443,190.3601,191.035,9619.0
2021-02-05 12:30:00,206.54,206.54,205.89,205.89,13178.0,190.9611,190.9611,190.3601,190.3601,13178.0
2021-02-05 12:35:00,205.97,206.0,205.68,205.99,11027.0,190.4341,190.4618,190.1659,190.4525,11027.0
2021-02-05 12:40:00,205.96,206.02,205.63,205.82,10157.0,190.4248,190.4803,190.1197,190.2954,10157.0
2021-02-05 12:45:00,205.85,205.92,205.51,205.51,14563.0,190.3231,190.3878,190.0087,190.0087,14563.0
2021-02-05 12:50:00,205.55,205.72,205.25,205.33,10776.0,190.0457,190.2029,189.7684,189.8423,10776.0
2021-02-05 12:55:00,205.4,205.46,205.15,205.4,11001.0,189.907,189.9625,189.6759,189.907,11001.0
2021-02-05 13:00:00,205.44,205.61,205.35,205.51,12657.0,189.944,190.1012,189.8608,190.0087,12657.0
2021-02-05 13:05:00,205.57,205.58,205.1,205.1,15071.0,190.0642,190.0735,189.6297,189.6297,15071.0
2021-02-05 13:10:00,205.14,205.16,204.58,204.58,12088.0,189.6667,189.6851,189.1489,189.1489,12088.0
2021-02-05 13:15:00,204.55,205.03,204.48,204.86,12691.0,189.1212,189.565,189.0564,189.4078,12691.0
2021-02-05 13:20:00,204.79,204.86,203.87,203.91,34139.0,189.3431,189.4078,188.4925,188.5294,34139.0
2021-02-05 13:25:00,203.83,204.39,203.44,203.96,75191.0,188.4555,188.9732,188.0949,188.5757,75191.0
2021-02-05 13:30:00,204.01,204.08,203.67,203.76,24309.0,188.6219,188.6866,188.3075,188.3907,24309.0
2021-02-05 13:35:00,203.75,204.22,203.73,204.22,21037.0,188.3815,188.8161,188.363,188.8161,21037.0
2021-02-05 13:40:00,204.29,204.56,203.97,204.43,18567.0,188.8808,189.1304,188.5849,189.0102,18567.0
2021-02-05 13:45:00,204.48,205.09,204.45,205.04,17504.0,189.0564,189.6204,189.0287,189.5742,17504.0
2021-02-05 13:50:00,205.02,205.14,204.87,204.93,21690.0,189.5557,189.6667,189.417,189.4725,21690.0
2021-02-05 13:55:00,204.94,204.94,204.69,204.75,16183.0,189.4817,189.4817,189.2506,189.3061,16183.0
2021-02-05 14:00:00,204.73,205.0,204.52,204.87,11498.0,189.2876,189.5372,189.0934,189.417,11498.0
2021-02-05 14:05:00,204.82,204.87,204.67,204.77,12767.0,189.3708,189.417,189.2321,189.3246,12767.0
2021-02-05 14:10:00,204.78,204.98,204.66,204.94,7670.0,189.3338,189.5187,189.2229,189.4817,7670.0
2021-02-05 14:15:00,204.97,205.31,204.92,205.08,13462.0,189.5095,189.8238,189.4633,189.6112,13462.0
2021-02-05 14:20:00,205.06,205.1,204.45,204.76,10431.0,189.5927,189.6297,189.0287,189.3153,10431.0
2021-02-05 14:25:00,204.68,204.7,204.48,204.61,9001.0,189.2414,189.2598,189.0564,189.1766,9001.0
2021-02-05 14:30:00,204.68,204.95,204.61,204.78,9831.0,189.2414,189.491,189.1766,189.3338,9831.0
2021-02-05 14:35:00,204.78,204.88,204.65,204.77,15604.0,189.3338,189.4263,189.2136,189.3246,15604.0
2021-02-05 14:40:00,204.71,204.71,204.41,204.41,9424.0,189.2691,189.2691,188.9917,188.9917,9424.0
2021-02-05 14:45:00,204.42,204.47,204.12,204.13,14185.0,189.001,189.0472,188.7236,188.7328,14185.0
2021-02-05 14:50:00,204.07,204.22,203.75,204.2,21715.0,188.6774,188.8161,188.3815,188.7976,21715.0
2021-02-05 14:55:00,204.24,204.37,204.01,204.33,14653.0,188.8345,188.9547,188.6219,188.9178,14653.0
2021-02-05 15:00:00,204.36,204.37,204.19,204.23,14591.0,188.9455,188.9547,188.7883,188.8253,14591.0
2021-02-05 15:05:00,204.19,204.61,204.19,204.53,17077.0,188.7883,189.1766,188.7883,189.1027,17077.0
2021-02-05 15:10:00,204.53,204.64,204.4,204.53,16197.0,189.1027,189.2044,188.9825,189.1027,16197.0
2021-02-05 15:15:00,204.49,204.53,203.84,203.84,23153.0,189.0657,189.1027,188.4647,188.4647,23153.0
2021-02-05 15:20:00,203.83,203.98,203.75,203.77,17019.0,188.4555,188.5942,188.3815,188.4,17019.0
2021-02-05 15:25:00,203.84,203.99,203.69,203.94,19877.0,188.4647,188.6034,188.326,188.5572,19877.0
2021-02-05 15:30:00,203.99,204.26,203.92,203.97,33799.0,188.6034,188.853,188.5387,188.5849,33799.0
2021-02-05 15:35:00,204.0,204.22,203.9,203.97,30469.0,188.6126,188.8161,188.5202,188.5849,30469.0
2021-02-05 15:40:00,203.96,204.23,203.78,204.1,31395.0,188.5757,188.8253,188.4092,188.7051,31395.0
2021-02-05 15:45:00,204.09,204.21,203.95,203.95,39336.0,188.6959,188.8068,188.5664,188.5664,39336.0
2021-02-05 15:50:00,204.04,204.07,203.55,203.62,48787.0,188.6496,188.6774,188.1966,188.2613,48787.0
2021-02-05 15:55:00,203.6,203.8,203.35,203.48,168804.0,188.2428,188.4277,188.0117,188.1319,168804.0
2021-02-08 09:30:00,204.06,205.07,203.32,204.82,41684.0,188.6681,189.6019,187.9839,189.3708,41684.0
2021-02-08 09:35:00,204.57,205.45,204.04,204.46,32790.0,189.1397,189.9533,188.6496,189.0379,32790.0
2021-02-08 09:40:00,204.42,204.64,203.61,203.66,22688.0,189.001,189.2044,188.2521,188.2983,22688.0
2021-02-08 09:45:00,203.61,204.39,203.1,204.39,21931.0,188.2521,188.9732,187.7805,188.9732,21931.0
2021-02-08 09:50:00,204.3,204.76,204.25,204.64,22835.0,188.89,189.3153,188.8438,189.2044,22835.0
2021-02-08 09:55:00,204.95,205.1,204.52,204.59,15110.0,189.491,189.6297,189.0934,189.1581,15110.0
2021-02-08 10:00:00,204.62,205.0,204.51,204.77,21234.0,189.1859,189.5372,189.0842,189.3246,21234.0
2021-02-08 10:05:00,204.69,205.15,204.26,204.87,13521.0,189.2506,189.6759,188.853,189.417,13521.0
2021-02-08 10:10:00,204.8,205.72,204.68,205.49,18581.0,189.3523,190.2029,189.2414,189.9903,18581.0
2021-02-08 10:15:00,205.49,205.81,205.25,205.73,11510.0,189.9903,190.2861,189.7684,190.2122,11510.0
2021-02-08 10:20:00,205.76,206.3,205.69,206.2,15327.0,190.2399,190.7392,190.1752,190.6467,15327.0
2021-02-08 10:25:00,206.08,207.03,205.67,206.68,17388.0,190.5358,191.4141,190.1567,191.0905,17388.0
2021-02-08 10:30:00,206.54,207.13,206.15,206.75,19689.0,190.9611,191.5066,190.6005,191.1552,19689.0
2021-02-08 10:35:00,206.78,206.89,206.1,206.38,13151.0,191.183,191.2847,190.5542,190.8131,13151.0
2021-02-08 10:40:00,206.44,206.56,205.84,205.85,8280.0,190.8686,190.9795,190.3139,190.3231,8280.0
2021-02-08 10:45:00,205.75,206.01,205.51,205.69,9171.0,190.2306,190.471,190.0087,190.1752,9171.0
2021-02-08 10:50:00,205.5,205.75,205.16,205.39,12862.0,189.9995,190.2306,189.6851,189.8978,12862.0
2021-02-08 10:55:00,205.37,205.6,205.1,205.32,12975.0,189.8793,190.092,189.6297,189.8331,12975.0
2021-02-08 11:00:00,205.1,205.64,205.1,205.44,20681.0,189.6297,190.1289,189.6297,189.944,20681.0
2021-02-08 11:05:00,205.33,205.67,205.1,205.26,13997.0,189.8423,190.1567,189.6297,189.7776,13997.0
2021-02-08 11:10:00,205.34,205.5,205.0,205.1,13554.0,189.8516,189.9995,189.5372,189.6297,13554.0
2021-02-08 11:15:00,205.08,205.49,205.08,205.1,7848.0,189.6112,189.9903,189.6112,189.6297,7848.0
2021-02-08 11:20:00,205.14,205.58,205.09,205.42,10947.0,189.6667,190.0735,189.6204,189.9255,10947.0
2021-02-08 11:25:00,205.42,205.67,205.35,205.39,8581.0,189.9255,190.1567,189.8608,189.8978,8581.0
2021-02-08 11:30:00,205.54,205.55,205.22,205.36,5398.0,190.0365,190.0457,189.7406,189.8701,5398.0
2021-02-08 11:35:00,205.3,205.3,204.82,204.83,12308.0,189.8146,189.8146,189.3708,189.38,12308.0
2021-02-08 11:40:00,204.83,205.06,204.73,204.97,7926.0,189.38,189.5927,189.2876,189.5095,7926.0
2021-02-08 11:45:00,205.04,205.15,204.9,205.07,9767.0,189.5742,189.6759,189.4448,189.6019,9767.0
2021-02-08 11:50:00,205.16,205.16,204.88,204.97,9604.0,189.6851,189.6851,189.4263,189.5095,9604.0
2021-02-08 11:55:00,204.95,205.06,204.74,204.85,9788.0,189.491,189.5927,189.2968,189.3985,9788.0
2021-02-08 12:00:00,204.85,205.18,204.76,204.9,12442.0,189.3985,189.7036,189.3153,189.4448,12442.0
2021-02-08 12:05:00,204.92,204.96,204.5,204.77,17373.0,189.4633,189.5002,189.0749,189.3246,17373.0
2021-02-08 12:10:00,204.79,204.85,204.53,204.53,10694.0,189.3431,189.3985,189.1027,189.1027,10694.0
2021-02-08 12:15:00,204.54,204.79,204.54,204.6,9212.0,189.1119,189.3431,189.1119,189.1674,9212.0
2021-02-08 12:20:00,204.56,204.59,203.8,203.85,27012.0,189.1304,189.1581,188.4277,188.474,27012.0
2021-02-08 12:25:00,203.84,204.38,203.78,204.2,12459.0,188.4647,188.964,188.4092,188.7976,12459.0
2021-02-08 12:30:00,204.12,204.3,204.1,204.2,3875.0,188.7236,188.89,188.7051,188.7976,3875.0
2021-02-08 12:35:00,204.25,204.31,203.82,203.86,14268.0,188.8438,188.8993,188.4462,188.4832,14268.0
2021-02-08 12:40:00,203.86,204.21,203.86,204.09,5552.0,188.4832,188.8068,188.4832,188.6959,5552.0
2021-02-08 12:45:00,204.03,204.22,203.96,204.18,8244.0,188.6404,188.8161,188.5757,188.7791,8244.0
2021-02-08 12:50:00,204.11,204.17,203.84,204.14,6901.0,188.7143,188.7698,188.4647,188.7421,6901.0
2021-02-08 12:55:00,204.14,204.18,204.05,204.05,3726.0,188.7421,188.7791,188.6589,188.6589,3726.0
2021-02-08 13:00:00,203.99,204.15,203.95,204.06,7670.0,188.6034,188.7513,188.5664,188.6681,7670.0
2021-02-08 13:05:00,204.17,204.23,204.06,204.2,8432.0,188.7698,188.8253,188.6681,188.7976,8432.0
2021-02-08 13:10:00,204.17,204.18,203.89,204.06,8679.0,188.7698,188.7791,188.5109,188.6681,8679.0
2021-02-08 13:15:00,204.03,204.18,204.01,204.03,9467.0,188.6404,188.7791,188.6219,188.6404,9467.0
2021-02-08 13:20:00,204.05,204.26,203.82,204.03,11055.0,188.6589,188.853,188.4462,188.6404,11055.0
2021-02-08 13:25:00,204.09,204.09,203.72,203.8,9064.0,188.6959,188.6959,188.3538,188.4277,9064.0
2021-02-08 13:30:00,203.78,204.0,203.67,203.78,14201.0,188.4092,188.6126,188.3075,188.4092,14201.0
2021-02-08 13:35:00,203.78,203.92,203.67,203.92,7437.0,188.4092,188.5387,188.3075,188.5387,7437.0
2021-02-08 13:40:00,203.97,204.05,203.82,204.02,15515.0,188.5849,188.6589,188.4462,188.6311,15515.0
2021-02-08 13:45:00,204.01,204.15,203.72,203.78,18510.0,188.6219,188.7513,188.3538,188.4092,18510.0
2021-02-08 13:50:00,203.83,203.83,203.45,203.45,12575.0,188.4555,188.4555,188.1041,188.1041,12575.0
2021-02-08 13:55:00,203.52,203.63,203.21,203.43,22576.0,188.1689,188.2706,187.8822,188.0856,22576.0
2021-02-08 14:00:00,203.43,204.07,203.42,204.03,28919.0,188.0856,188.6774,188.0764,188.6404,28919.0
2021-02-08 14:05:00,203.94,204.07,203.8,204.07,16139.0,188.5572,188.6774,188.4277,188.6774,16139.0
2021-02-08 14:10:00,204.08,204.18,203.91,204.17,25310.0,188.6866,188.7791,188.5294,188.7698,25310.0
2021-02-08 14:15:00,204.23,204.38,204.14,204.14,9148.0,188.8253,188.964,188.7421,188.7421,9148.0
2021-02-08 14:20:00,204.13,204.42,203.85,204.32,21272.0,188.7328,189.001,188.474,188.9085,21272.0
2021-02-08 14:25:00,204.35,204.48,204.19,204.37,14922.0,188.9362,189.0564,188.7883,188.9547,14922.0
2021-02-08 14:30:00,204.41,204.61,204.27,204.61,12141.0,188.9917,189.1766,188.8623,189.1766,12141.0
2021-02-08 14:35:00,204.66,204.77,204.61,204.77,7281.0,189.2229,189.3246,189.1766,189.3246,7281.0
2021-02-08 14:40:00,204.78,205.13,204.72,204.94,16656.0,189.3338,189.6574,189.2783,189.4817,16656.0
2021-02-08 14:45:00,204.93,204.93,204.75,204.87,7031.0,189.4725,189.4725,189.3061,189.417,7031.0
2021-02-08 14:50:00,204.83,205.37,204.83,205.3,22293.0,189.38,189.8793,189.38,189.8146,22293.0
2021-02-08 14:55:00,205.27,205.58,205.25,205.56,16408.0,189.7869,190.0735,189.7684,190.055,16408.0
2021-02-08 15:00:00,205.53,205.7,205.51,205.65,14381.0,190.0272,190.1844,190.0087,190.1382,14381.0
2021-02-08 15:05:00,205.7,205.82,205.63,205.67,18553.0,190.1844,190.2954,190.1197,190.1567,18553.0
2021-02-08 15:10:00,205.67,205.7,205.19,205.19,27208.0,190.1567,190.1844,189.7129,189.7129,27208.0
2021-02-08 15:15:00,205.2,205.22,204.95,205.0,20962.0,189.7221,189.7406,189.491,189.5372,20962.0
2021-02-08 15:20:00,204.97,205.56,204.87,205.56,10392.0,189.5095,190.055,189.417,190.055,10392.0
2021-02-08 15:25:00,205.51,205.86,205.46,205.86,10290.0,190.0087,190.3323,189.9625,190.3323,10290.0
2021-02-08 15:30:00,205.86,206.06,205.7,205.9,21895.0,190.3323,190.5173,190.1844,190.3693,21895.0
2021-02-08 15:35:00,205.84,205.88,205.65,205.86,20952.0,190.3139,190.3508,190.1382,190.3323,20952.0
2021-02-08 15:40:00,205.9,206.16,205.65,205.79,28374.0,190.3693,190.6097,190.1382,190.2676,28374.0
2021-02-08 15:45:00,205.74,205.89,205.56,205.75,29135.0,190.2214,190.3601,190.055,190.2306,29135.0
2021-02-08 15:50:00,205.74,205.93,205.62,205.69,40064.0,190.2214,190.3971,190.1105,190.1752,40064.0
2021-02-08 15:55:00,205.59,206.23,205.36,206.16,72929.0,190.0827,190.6744,189.8701,190.6097,72929.0
2021-02-09 09:30:00,207.1,208.69,206.59,208.05,26501.0,191.4788,192.9489,191.0073,192.3572,26501.0
2021-02-09 09:35:00,207.98,208.33,207.67,207.94,14994.0,192.2924,192.616,192.0058,192.2555,14994.0
2021-02-09 09:40:00,208.0,208.27,207.46,208.27,16222.0,192.3109,192.5606,191.8117,192.5606,16222.0
2021-02-09 09:45:00,208.45,208.66,208.01,208.17,27191.0,192.727,192.9211,192.3202,192.4681,27191.0
2021-02-09 09:50:00,208.15,208.71,208.0,208.5,10416.0,192.4496,192.9674,192.3109,192.7732,10416.0
2021-02-09 09:55:00,208.49,208.97,208.0,208.1,15272.0,192.764,193.2078,192.3109,192.4034,15272.0
2021-02-09 10:00:00,208.03,208.67,208.03,208.43,10993.0,192.3387,192.9304,192.3387,192.7085,10993.0
2021-02-09 10:05:00,208.41,209.18,208.3,209.06,15568.0,192.69,193.4019,192.5883,193.291,15568.0
2021-02-09 10:10:00,209.23,210.21,209.02,209.58,45177.0,193.4482,194.3542,193.254,193.7718,45177.0
2021-02-09 10:15:00,209.53,209.59,209.08,209.17,12403.0,193.7255,193.781,193.3095,193.3927,12403.0
2021-02-09 10:20:00,209.08,209.56,208.91,209.43,16692.0,193.3095,193.7533,193.1523,193.6331,16692.0
2021-02-09 10:25:00,209.47,209.55,209.25,209.26,10771.0,193.6701,193.744,193.4666,193.4759,10771.0
2021-02-09 10:30:00,209.24,209.37,208.93,209.19,7932.0,193.4574,193.5776,193.1708,193.4112,7932.0
2021-02-09 10:35:00,209.28,209.41,208.99,209.39,7424.0,193.4944,193.6146,193.2263,193.5961,7424.0
2021-02-09 10:40:00,209.37,209.42,208.89,208.9,10938.0,193.5776,193.6238,193.1338,193.143,10938.0
2021-02-09 10:45:00,209.0,209.25,208.81,209.23,5892.0,193.2355,193.4666,193.0598,193.4482,5892.0
2021-02-09 10:50:00,209.15,209.33,208.99,209.13,9316.0,193.3742,193.5406,193.2263,193.3557,9316.0
2021-02-09 10:55:00,209.09,209.21,208.91,209.0,13973.0,193.3187,193.4297,193.1523,193.2355,13973.0
2021-02-09 11:00:00,208.91,209.1,208.62,208.99,7874.0,193.1523,193.328,192.8842,193.2263,7874.0
2021-02-09 11:05:00,209.13,209.18,208.86,209.18,6494.0,193.3557,193.4019,193.1061,193.4019,6494.0
2021-02-09 11:10:00,209.05,209.56,209.05,209.32,8251.0,193.2817,193.7533,193.2817,193.5314,8251.0
2021-02-09 11:15:00,209.36,209.44,209.05,209.05,5776.0,193.5684,193.6423,193.2817,193.2817,5776.0
2021-02-09 11:20:00,209.08,209.51,209.06,209.21,7250.0,193.3095,193.707,193.291,193.4297,7250.0
2021-02-09 11:25:00,209.2,209.71,209.18,209.51,12867.0,193.4204,193.892,193.4019,193.707,12867.0
2021-02-09 11:30:00,209.53,209.53,209.28,209.47,6789.0,193.7255,193.7255,193.4944,193.6701,6789.0
2021-02-09 11:35:00,209.48,209.57,209.38,209.44,5156.0,193.6793,193.7625,193.5868,193.6423,5156.0
2021-02-09 11:40:00,209.46,209.53,209.38,209.53,3953.0,193.6608,193.7255,193.5868,193.7255,3953.0
2021-02-09 11:45:00,209.5,209.59,209.43,209.58,6781.0,193.6978,193.781,193.6331,193.7718,6781.0
2021-02-09 11:50:00,209.59,209.65,209.48,209.58,5960.0,193.781,193.8365,193.6793,193.7718,5960.0
2021-02-09 11:55:00,209.62,209.62,209.45,209.48,8795.0,193.8087,193.8087,193.6516,193.6793,8795.0
2021-02-09 12:00:00,209.51,209.69,209.5,209.5,5316.0,193.707,193.8735,193.6978,193.6978,5316.0
2021-02-09 12:05:00,209.49,209.7,209.49,209.7,5229.0,193.6885,193.8827,193.6885,193.8827,5229.0
2021-02-09 12:10:00,209.75,209.75,209.54,209.66,5749.0,193.9289,193.9289,193.7348,193.8457,5749.0
2021-02-09 12:15:00,209.6,209.65,209.53,209.55,3174.0,193.7902,193.8365,193.7255,193.744,3174.0
2021-02-09 12:20:00,209.61,209.74,209.61,209.71,2901.0,193.7995,193.9197,193.7995,193.892,2901.0
2021-02-09 12:25:00,209.69,209.86,209.68,209.86,9103.0,193.8735,194.0306,193.8642,194.0306,9103.0
2021-02-09 12:30:00,209.83,210.06,209.7,209.71,19932.0,194.0029,194.2156,193.8827,193.892,19932.0
2021-02-09 12:35:00,209.7,209.74,209.55,209.59,4649.0,193.8827,193.9197,193.744,193.781,4649.0
2021-02-09 12:40:00,209.58,209.76,209.43,209.72,11422.0,193.7718,193.9382,193.6331,193.9012,11422.0
2021-02-09 12:45:00,209.68,209.8,209.47,209.47,5151.0,193.8642,193.9752,193.6701,193.6701,5151.0
2021-02-09 12:50:00,209.45,209.64,209.45,209.62,3740.0,193.6516,193.8272,193.6516,193.8087,3740.0
2021-02-09 12:55:00,209.64,209.92,209.53,209.61,6559.0,193.8272,194.0861,193.7255,193.7995,6559.0
2021-02-09 13:00:00,209.63,209.81,209.63,209.81,5604.0,193.818,193.9844,193.818,193.9844,5604.0
2021-02-09 13:05:00,209.84,209.95,209.74,209.81,7289.0,194.0121,194.1138,193.9197,193.9844,7289.0
2021-02-09 13:10:00,209.76,209.93,209.59,209.93,6580.0,193.9382,194.0954,193.781,194.0954,6580.0
2021-02-09 13:15:00,209.94,210.01,209.7,209.81,6631.0,194.1046,194.1693,193.8827,193.9844,6631.0
2021-02-09 13:20:00,209.89,210.04,209.86,210.04,16425.0,194.0584,194.1971,194.0306,194.1971,16425.0
2021-02-09 13:25:00,210.1,210.72,210.08,210.65,53169.0,194.2525,194.8258,194.234,194.761,53169.0
2021-02-09 13:30:00,210.6,210.73,210.51,210.66,6697.0,194.7148,194.835,194.6316,194.7703,6697.0
2021-02-09 13:35:00,210.71,210.78,209.86,209.87,23561.0,194.8165,194.8812,194.0306,194.0399,23561.0
2021-02-09 13:40:00,209.94,210.14,209.92,210.09,5812.0,194.1046,194.2895,194.0861,194.2433,5812.0
2021-02-09 13:45:00,210.09,210.34,210.01,210.24,10856.0,194.2433,194.4744,194.1693,194.382,10856.0
2021-02-09 13:50:00,210.25,210.25,209.81,209.87,7219.0,194.3912,194.3912,193.9844,194.0399,7219.0
2021-02-09 13:55:00,209.86,210.12,209.86,210.12,28317.0,194.0306,194.271,194.0306,194.271,28317.0
2021-02-09 14:00:00,210.14,211.08,210.13,210.86,21618.0,194.2895,195.1586,194.2803,194.9552,21618.0
2021-02-09 14:05:00,210.83,210.94,210.72,210.79,7953.0,194.9275,195.0292,194.8258,194.8905,7953.0
2021-02-09 14:10:00,210.92,211.41,210.79,211.41,6190.0,195.0107,195.4637,194.8905,195.4637,6190.0
2021-02-09 14:15:00,211.54,211.55,211.1,211.13,9907.0,195.5839,195.5932,195.1771,195.2048,9907.0
2021-02-09 14:20:00,211.18,211.76,211.05,211.71,17630.0,195.2511,195.7873,195.1309,195.7411,17630.0
2021-02-09 14:25:00,211.71,211.92,211.41,211.53,13814.0,195.7411,195.9353,195.4637,195.5747,13814.0
2021-02-09 14:30:00,211.53,211.84,211.38,211.45,13536.0,195.5747,195.8613,195.436,195.5007,13536.0
2021-02-09 14:35:00,211.5,211.5,210.92,211.05,8306.0,195.5469,195.5469,195.0107,195.1309,8306.0
2021-02-09 14:40:00,211.11,211.12,210.84,210.92,6628.0,195.1864,195.1956,194.9367,195.0107,6628.0
2021-02-09 14:45:00,210.92,210.95,210.66,210.72,7413.0,195.0107,195.0384,194.7703,194.8258,7413.0
2021-02-09 14:50:00,210.72,210.72,210.16,210.36,16558.0,194.8258,194.8258,194.308,194.4929,16558.0
2021-02-09 14:55:00,210.36,210.59,210.32,210.47,5231.0,194.4929,194.7056,194.4559,194.5946,5231.0
2021-02-09 15:00:00,210.43,210.43,210.04,210.05,11190.0,194.5576,194.5576,194.1971,194.2063,11190.0
2021-02-09 15:05:00,210.09,210.27,209.88,210.2,15515.0,194.2433,194.4097,194.0491,194.345,15515.0
2021-02-09 15:10:00,210.23,210.25,209.96,209.96,13909.0,194.3727,194.3912,194.1231,194.1231,13909.0
2021-02-09 15:15:00,209.95,210.2,209.83,210.1,33935.0,194.1138,194.345,194.0029,194.2525,33935.0
2021-02-09 15:20:00,210.1,210.65,210.09,210.62,35798.0,194.2525,194.761,194.2433,194.7333,35798.0
2021-02-09 15:25:00,210.6,210.85,210.48,210.71,20731.0,194.7148,194.946,194.6039,194.8165,20731.0
2021-02-09 15:30:00,210.77,210.85,210.48,210.85,25912.0,194.872,194.946,194.6039,194.946,25912.0
2021-02-09 15:35:00,210.8,211.04,210.75,210.95,27532.0,194.8997,195.1216,194.8535,195.0384,27532.0
2021-02-09 15:40:00,210.93,211.09,210.81,210.99,26899.0,195.0199,195.1679,194.909,195.0754,26899.0
2021-02-09 15:45:00,210.92,211.01,210.68,210.69,30420.0,195.0107,195.0939,194.7888,194.798,30420.0
2021-02-09 15:50:00,210.7,210.93,210.68,210.73,65046.0,194.8073,195.0199,194.7888,194.835,65046.0
2021-02-09 15:55:00,210.75,211.17,210.42,211.07,195931.0,194.8535,195.2418,194.5484,195.1494,195931.0
2021-02-10 09:30:00,212.32,213.47,211.0,213.18,73165.0,196.3051,197.3683,195.0846,197.1002,73165.0
2021-02-10 09:35:00,213.18,213.42,212.03,212.74,39293.0,197.1002,197.3221,196.037,196.6934,39293.0
2021-02-10 09:40:00,212.84,213.69,212.3,213.34,12634.0,196.7859,197.5717,196.2866,197.2481,12634.0
2021-02-10 09:45:00,213.26,213.84,213.21,213.74,12900.0,197.1742,197.7104,197.128,197.618,12900.0
2021-02-10 09:50:00,213.63,214.56,213.47,214.33,13344.0,197.5163,198.3761,197.3683,198.1635,13344.0
2021-02-10 09:55:00,214.53,214.58,213.83,214.14,12915.0,198.3484,198.3946,197.7012,197.9878,12915.0
2021-02-10 10:00:00,214.21,214.65,214.21,214.41,9916.0,198.0525,198.4593,198.0525,198.2374,9916.0
2021-02-10 10:05:00,214.41,214.73,214.32,214.73,12148.0,198.2374,198.5333,198.1542,198.5333,12148.0
2021-02-10 10:10:00,214.73,215.36,214.58,215.23,15079.0,198.5333,199.1158,198.3946,198.9956,15079.0
2021-02-10 10:15:00,215.09,215.64,215.0,215.25,12478.0,198.8661,199.3747,198.7829,199.0141,12478.0
2021-02-10 10:20:00,215.0,215.49,214.88,215.35,14781.0,198.7829,199.236,198.672,199.1065,14781.0
2021-02-10 10:25:00,215.36,215.5,214.83,215.0,20743.0,199.1158,199.2452,198.6258,198.7829,20743.0
2021-02-10 10:30:00,215.13,215.13,213.45,213.74,18144.0,198.9031,198.9031,197.3498,197.618,18144.0
2021-02-10 10:35:00,213.77,214.51,213.71,214.07,10602.0,197.6457,198.3299,197.5902,197.9231,10602.0
2021-02-10 10:40:00,214.11,214.32,213.18,213.36,23468.0,197.9601,198.1542,197.1002,197.2666,23468.0
2021-02-10 10:45:00,213.36,213.85,213.09,213.25,14550.0,197.2666,197.7197,197.017,197.1649,14550.0
2021-02-10 10:50:00,213.18,213.7,213.17,213.24,7078.0,197.1002,197.581,197.091,197.1557,7078.0
2021-02-10 10:55:00,213.26,213.64,213.1,213.57,10216.0,197.1742,197.5255,197.0262,197.4608,10216.0
2021-02-10 11:00:00,213.53,213.84,213.46,213.58,8525.0,197.4238,197.7104,197.3591,197.47,8525.0
2021-02-10 11:05:00,213.43,213.69,213.33,213.33,3497.0,197.3314,197.5717,197.2389,197.2389,3497.0
2021-02-10 11:10:00,213.33,214.1,213.33,214.1,6459.0,197.2389,197.9508,197.2389,197.9508,6459.0
2021-02-10 11:15:00,213.98,214.22,213.83,213.96,6960.0,197.8399,198.0618,197.7012,197.8214,6960.0
2021-02-10 11:20:00,213.87,214.42,213.83,214.32,10470.0,197.7382,198.2467,197.7012,198.1542,10470.0
2021-02-10 11:25:00,214.32,214.53,213.89,213.89,11718.0,198.1542,198.3484,197.7567,197.7567,11718.0
2021-02-10 11:30:00,213.98,214.15,213.7,213.81,7019.0,197.8399,197.997,197.581,197.6827,7019.0
2021-02-10 11:35:00,213.78,213.79,213.31,213.46,5111.0,197.655,197.6642,197.2204,197.3591,5111.0
2021-02-10 11:40:00,213.39,213.53,213.34,213.49,2764.0,197.2944,197.4238,197.2481,197.3868,2764.0
2021-02-10 11:45:00,213.51,213.57,213.35,213.52,6748.0,197.4053,197.4608,197.2574,197.4146,6748.0
2021-02-10 11:50:00,213.49,213.6,213.47,213.6,10961.0,197.3868,197.4885,197.3683,197.4885,10961.0
2021-02-10 11:55:00,213.51,213.53,213.45,213.45,5706.0,197.4053,197.4238,197.3498,197.3498,5706.0
2021-02-10 12:00:00,213.43,213.43,212.7,212.73,12582.0,197.3314,197.3314,196.6564,196.6842,12582.0
2021-02-10 12:05:00,212.69,212.96,212.68,212.84,9595.0,196.6472,196.8968,196.6379,196.7859,9595.0
2021-02-10 12:10:00,212.78,213.08,212.72,213.07,13111.0,196.7304,197.0078,196.6749,196.9985,13111.0
2021-02-10 12:15:00,213.15,213.33,212.83,213.1,6690.0,197.0725,197.2389,196.7766,197.0262,6690.0
2021-02-10 12:20:00,213.03,213.03,212.7,212.7,6888.0,196.9615,196.9615,196.6564,196.6564,6888.0
2021-02-10 12:25:00,212.69,213.0,212.63,212.99,9145.0,196.6472,196.9338,196.5917,196.9245,9145.0
2021-02-10 12:30:00,212.95,212.99,212.77,212.77,6061.0,196.8876,196.9245,196.7211,196.7211,6061.0
2021-02-10 12:35:00,212.88,212.9,212.58,212.75,6151.0,196.8228,196.8413,196.5455,196.7026,6151.0
2021-02-10 12:40:00,212.69,212.9,212.67,212.9,4772.0,196.6472,196.8413,196.6287,196.8413,4772.0
2021-02-10 12:45:00,212.81,213.0,212.74,213.0,5649.0,196.7581,196.9338,196.6934,196.9338,5649.0
2021-02-10 12:50:00,212.98,213.54,212.95,213.43,8246.0,196.9153,197.4331,196.8876,197.3314,8246.0
2021-02-10 12:55:00,213.36,213.51,213.35,213.39,5871.0,197.2666,197.4053,197.2574,197.2944,5871.0
2021-02-10 13:00:00,213.41,213.49,213.34,213.36,5129.0,197.3129,197.3868,197.2481,197.2666,5129.0
2021-02-10 13:05:00,213.34,213.44,213.0,213.0,6301.0,197.2481,197.3406,196.9338,196.9338,6301.0
2021-02-10 13:10:00,213.05,213.1,212.86,212.93,5213.0,196.98,197.0262,196.8044,196.8691,5213.0
2021-02-10 13:15:00,212.87,212.9,212.44,212.44,7532.0,196.8136,196.8413,196.416,196.416,7532.0
2021-02-10 13:20:00,212.47,212.61,212.43,212.51,7248.0,196.4438,196.5732,196.4068,196.4808,7248.0
2021-02-10 13:25:00,212.64,212.72,212.49,212.72,5450.0,196.6009,196.6749,196.4623,196.6749,5450.0
2021-02-10 13:30:00,212.76,212.81,212.54,212.54,7470.0,196.7119,196.7581,196.5085,196.5085,7470.0
2021-02-10 13:35:00,212.62,212.63,212.26,212.36,9035.0,196.5825,196.5917,196.2496,196.3421,9035.0
2021-02-10 13:40:00,212.41,212.43,212.02,212.18,6483.0,196.3883,196.4068,196.0277,196.1756,6483.0
2021-02-10 13:45:00,212.07,212.22,211.7,211.88,3859.0,196.0739,196.2126,195.7318,195.8983,3859.0
2021-02-10 13:50:00,211.71,211.92,211.63,211.84,9342.0,195.7411,195.9353,195.6671,195.8613,9342.0
2021-02-10 13:55:00,211.79,211.85,211.64,211.83,8152.0,195.8151,195.8705,195.6764,195.852,8152.0
2021-02-10 14:00:00,211.94,212.0,211.64,211.92,12358.0,195.9537,196.0092,195.6764,195.9353,12358.0
2021-02-10 14:05:00,211.89,212.38,211.81,211.81,12729.0,195.9075,196.3606,195.8336,195.8336,12729.0
2021-02-10 14:10:00,212.0,212.0,211.66,211.71,7185.0,196.0092,196.0092,195.6949,195.7411,7185.0
2021-02-10 14:15:00,211.76,211.76,211.31,211.31,5315.0,195.7873,195.7873,195.3713,195.3713,5315.0
2021-02-10 14:20:00,211.15,211.38,211.08,211.19,13007.0,195.2233,195.436,195.1586,195.2603,13007.0
2021-02-10 14:25:00,211.19,211.25,211.02,211.05,13575.0,195.2603,195.3158,195.1031,195.1309,13575.0
2021-02-10 14:30:00,211.14,211.76,211.03,211.66,16469.0,195.2141,195.7873,195.1124,195.6949,16469.0
2021-02-10 14:35:00,211.59,211.59,211.13,211.14,7557.0,195.6301,195.6301,195.2048,195.2141,7557.0
2021-02-10 14:40:00,211.21,211.37,211.18,211.36,7943.0,195.2788,195.4267,195.2511,195.4175,7943.0
2021-02-10 14:45:00,211.32,211.6,211.32,211.6,8271.0,195.3805,195.6394,195.3805,195.6394,8271.0
2021-02-10 14:50:00,211.66,211.77,211.52,211.62,8789.0,195.6949,195.7966,195.5654,195.6579,8789.0
2021-02-10 14:55:00,211.59,211.73,211.37,211.73,11267.0,195.6301,195.7596,195.4267,195.7596,11267.0
2021-02-10 15:00:00,211.69,212.06,211.69,211.96,10661.0,195.7226,196.0647,195.7226,195.9722,10661.0
2021-02-10 15:05:00,211.96,212.05,211.68,211.73,18922.0,195.9722,196.0554,195.7134,195.7596,18922.0
2021-02-10 15:10:00,211.7,211.79,211.6,211.73,22015.0,195.7318,195.8151,195.6394,195.7596,22015.0
2021-02-10 15:15:00,211.72,211.92,211.42,211.92,13541.0,195.7503,195.9353,195.473,195.9353,13541.0
2021-02-10 15:20:00,211.92,212.34,211.91,212.27,8979.0,195.9353,196.3236,195.926,196.2589,8979.0
2021-02-10 15:25:00,212.32,212.33,212.01,212.03,11185.0,196.3051,196.3143,196.0185,196.037,11185.0
2021-02-10 15:30:00,212.07,212.31,211.99,212.21,8086.0,196.0739,196.2958,196.0,196.2034,8086.0
2021-02-10 15:35:00,212.19,212.23,211.8,211.8,11716.0,196.1849,196.2219,195.8243,195.8243,11716.0
2021-02-10 15:40:00,211.85,212.03,211.65,211.65,15874.0,195.8705,196.037,195.6856,195.6856,15874.0
2021-02-10 15:45:00,211.58,211.66,211.21,211.38,11912.0,195.6209,195.6949,195.2788,195.436,11912.0
2021-02-10 15:50:00,211.33,211.66,211.29,211.56,14471.0,195.3898,195.6949,195.3528,195.6024,14471.0
2021-02-10 15:55:00,211.63,211.66,210.95,211.15,48713.0,195.6671,195.6949,195.0384,195.2233,48713.0
2021-02-11 09:30:00,212.4,212.4,210.95,211.81,21099.0,196.379,196.379,195.0384,195.8336,21099.0
2021-02-11 09:35:00,211.88,212.4,211.34,212.4,14747.0,195.8983,196.379,195.399,196.379,14747.0
2021-02-11 09:40:00,212.49,212.5,212.06,212.47,13210.0,196.4623,196.4715,196.0647,196.4438,13210.0
2021-02-11 09:45:00,212.37,213.0,212.32,212.94,8521.0,196.3513,196.9338,196.3051,196.8783,8521.0
2021-02-11 09:50:00,212.94,212.94,212.0,212.17,14527.0,196.8783,196.8783,196.0092,196.1664,14527.0
2021-02-11 09:55:00,212.16,212.42,211.4,211.4,13028.0,196.1572,196.3975,195.4545,195.4545,13028.0
2021-02-11 10:00:00,211.35,211.69,211.35,211.56,6806.0,195.4082,195.7226,195.4082,195.6024,6806.0
2021-02-11 10:05:00,211.48,211.8,211.48,211.76,5567.0,195.5284,195.8243,195.5284,195.7873,5567.0
2021-02-11 10:10:00,211.69,211.7,211.18,211.39,6544.0,195.7226,195.7318,195.2511,195.4452,6544.0
2021-02-11 10:15:00,211.42,211.7,211.35,211.69,8033.0,195.473,195.7318,195.4082,195.7226,8033.0
2021-02-11 10:20:00,211.75,211.92,211.59,211.59,7567.0,195.7781,195.9353,195.6301,195.6301,7567.0
2021-02-11 10:25:00,211.68,211.82,211.21,211.36,12624.0,195.7134,195.8428,195.2788,195.4175,12624.0
2021-02-11 10:30:00,211.39,211.48,211.17,211.23,8278.0,195.4452,195.5284,195.2418,195.2973,8278.0
2021-02-11 10:35:00,211.22,211.48,210.99,210.99,14482.0,195.2881,195.5284,195.0754,195.0754,14482.0
2021-02-11 10:40:00,210.97,211.16,210.92,210.92,5044.0,195.0569,195.2326,195.0107,195.0107,5044.0
2021-02-11 10:45:00,210.83,210.83,210.25,210.32,7979.0,194.9275,194.9275,194.3912,194.4559,7979.0
2021-02-11 10:50:00,210.19,210.7,210.17,210.44,10326.0,194.3357,194.8073,194.3173,194.5669,10326.0
2021-02-11 10:55:00,210.44,210.44,209.77,209.95,15100.0,194.5669,194.5669,193.9474,194.1138,15100.0
2021-02-11 11:00:00,209.89,210.42,209.77,210.31,9942.0,194.0584,194.5484,193.9474,194.4467,9942.0
2021-02-11 11:05:00,210.31,210.55,210.22,210.41,8339.0,194.4467,194.6686,194.3635,194.5392,8339.0
2021-02-11 11:10:00,210.49,210.57,210.06,210.17,15671.0,194.6131,194.6871,194.2156,194.3173,15671.0
2021-02-11 11:15:00,210.14,210.44,210.01,210.41,14416.0,194.2895,194.5669,194.1693,194.5392,14416.0
2021-02-11 11:20:00,210.44,210.45,210.33,210.38,6161.0,194.5669,194.5761,194.4652,194.5114,6161.0
2021-02-11 11:25:00,210.44,210.6,210.33,210.37,5270.0,194.5669,194.7148,194.4652,194.5022,5270.0
2021-02-11 11:30:00,210.43,210.55,210.26,210.36,5246.0,194.5576,194.6686,194.4005,194.4929,5246.0
2021-02-11 11:35:00,210.4,210.54,210.4,210.4,4801.0,194.5299,194.6593,194.5299,194.5299,4801.0
2021-02-11 11:40:00,210.3,210.42,210.28,210.3,5860.0,194.4374,194.5484,194.419,194.4374,5860.0
2021-02-11 11:45:00,210.39,210.43,210.25,210.29,4467.0,194.5207,194.5576,194.3912,194.4282,4467.0
2021-02-11 11:50:00,210.28,210.56,210.28,210.47,4451.0,194.419,194.6778,194.419,194.5946,4451.0
2021-02-11 11:55:00,210.38,210.43,210.3,210.34,2566.0,194.5114,194.5576,194.4374,194.4744,2566.0
2021-02-11 12:00:00,210.42,210.43,210.17,210.29,11244.0,194.5484,194.5576,194.3173,194.4282,11244.0
2021-02-11 12:05:00,210.29,210.3,210.06,210.13,5244.0,194.4282,194.4374,194.2156,194.2803,5244.0
2021-02-11 12:10:00,210.06,210.36,210.04,210.16,7731.0,194.2156,194.4929,194.1971,194.308,7731.0
2021-02-11 12:15:00,210.19,210.19,209.97,209.98,8807.0,194.3357,194.3357,194.1323,194.1416,8807.0
2021-02-11 12:20:00,209.98,210.13,209.81,209.82,5793.0,194.1416,194.2803,193.9844,193.9937,5793.0
2021-02-11 12:25:00,209.91,210.0,209.44,209.44,10203.0,194.0769,194.1601,193.6423,193.6423,10203.0
2021-02-11 12:30:00,209.46,209.87,209.4,209.76,9798.0,193.6608,194.0399,193.6053,193.9382,9798.0
2021-02-11 12:35:00,209.85,210.17,209.84,210.14,4692.0,194.0214,194.3173,194.0121,194.2895,4692.0
2021-02-11 12:40:00,210.14,210.14,209.87,209.92,7062.0,194.2895,194.2895,194.0399,194.0861,7062.0
2021-02-11 12:45:00,209.81,209.91,209.53,209.79,21357.0,193.9844,194.0769,193.7255,193.9659,21357.0
2021-02-11 12:50:00,209.71,209.86,209.5,209.61,5395.0,193.892,194.0306,193.6978,193.7995,5395.0
2021-02-11 12:55:00,209.55,209.6,209.39,209.55,7933.0,193.744,193.7902,193.5961,193.744,7933.0
2021-02-11 13:00:00,209.5,209.79,209.38,209.79,13529.0,193.6978,193.9659,193.5868,193.9659,13529.0
2021-02-11 13:05:00,209.8,210.01,209.45,209.92,19557.0,193.9752,194.1693,193.6516,194.0861,19557.0
2021-02-11 13:10:00,209.88,210.74,209.79,210.61,4681.0,194.0491,194.8443,193.9659,194.7241,4681.0
2021-02-11 13:15:00,210.57,210.7,210.37,210.37,4165.0,194.6871,194.8073,194.5022,194.5022,4165.0
2021-02-11 13:20:00,210.43,210.5,210.03,210.22,3664.0,194.5576,194.6224,194.1878,194.3635,3664.0
2021-02-11 13:25:00,210.05,210.23,209.96,210.17,3807.0,194.2063,194.3727,194.1231,194.3173,3807.0
2021-02-11 13:30:00,210.15,210.22,210.06,210.14,2385.0,194.2988,194.3635,194.2156,194.2895,2385.0
2021-02-11 13:35:00,210.05,210.15,209.79,209.88,12274.0,194.2063,194.2988,193.9659,194.0491,12274.0
2021-02-11 13:40:00,209.89,209.99,209.67,209.7,15014.0,194.0584,194.1508,193.855,193.8827,15014.0
2021-02-11 13:45:00,209.84,209.84,209.24,209.42,16285.0,194.0121,194.0121,193.4574,193.6238,16285.0
2021-02-11 13:50:00,209.61,209.61,209.4,209.45,5213.0,193.7995,193.7995,193.6053,193.6516,5213.0
2021-02-11 13:55:00,209.4,209.55,209.25,209.55,6911.0,193.6053,193.744,193.4666,193.744,6911.0
2021-02-11 14:00:00,209.52,209.52,209.28,209.33,11593.0,193.7163,193.7163,193.4944,193.5406,11593.0
2021-02-11 14:05:00,209.36,209.66,209.33,209.58,6763.0,193.5684,193.8457,193.5406,193.7718,6763.0
2021-02-11 14:10:00,209.59,209.75,209.54,209.72,9579.0,193.781,193.9289,193.7348,193.9012,9579.0
2021-02-11 14:15:00,209.67,209.83,209.6,209.83,8082.0,193.855,194.0029,193.7902,194.0029,8082.0
2021-02-11 14:20:00,209.84,210.14,209.83,210.11,8877.0,194.0121,194.2895,194.0029,194.2618,8877.0
2021-02-11 14:25:00,210.11,210.14,209.81,209.82,3435.0,194.2618,194.2895,193.9844,193.9937,3435.0
2021-02-11 14:30:00,209.74,210.06,209.74,209.99,5368.0,193.9197,194.2156,193.9197,194.1508,5368.0
2021-02-11 14:35:00,210.0,210.0,209.73,209.82,4367.0,194.1601,194.1601,193.9104,193.9937,4367.0
2021-02-11 14:40:00,209.82,209.97,209.69,209.88,7209.0,193.9937,194.1323,193.8735,194.0491,7209.0
2021-02-11 14:45:00,209.89,209.89,209.63,209.71,5405.0,194.0584,194.0584,193.818,193.892,5405.0
2021-02-11 14:50:00,209.81,209.81,209.57,209.68,8098.0,193.9844,193.9844,193.7625,193.8642,8098.0
2021-02-11 14:55:00,209.72,209.79,209.44,209.71,18496.0,193.9012,193.9659,193.6423,193.892,18496.0
2021-02-11 15:00:00,209.66,209.9,209.66,209.8,6960.0,193.8457,194.0676,193.8457,193.9752,6960.0
2021-02-11 15:05:00,209.89,210.01,209.8,209.83,5955.0,194.0584,194.1693,193.9752,194.0029,5955.0
2021-02-11 15:10:00,209.83,209.95,209.77,209.88,5458.0,194.0029,194.1138,193.9474,194.0491,5458.0
2021-02-11 15:15:00,209.89,209.89,209.56,209.56,7173.0,194.0584,194.0584,193.7533,193.7533,7173.0
2021-02-11 15:20:00,209.63,209.72,209.48,209.59,14802.0,193.818,193.9012,193.6793,193.781,14802.0
2021-02-11 15:25:00,209.54,209.68,209.5,209.5,10873.0,193.7348,193.8642,193.6978,193.6978,10873.0
2021-02-11 15:30:00,209.5,209.76,209.5,209.59,11702.0,193.6978,193.9382,193.6978,193.781,11702.0
2021-02-11 15:35:00,209.56,209.64,209.4,209.4,20370.0,193.7533,193.8272,193.6053,193.6053,20370.0
2021-02-11 15:40:00,209.42,209.73,208.29,208.32,43398.0,193.6238,193.9104,192.5791,192.6068,43398.0
2021-02-11 15:45:00,208.29,208.78,208.19,208.19,30805.0,192.5791,193.0321,192.4866,192.4866,30805.0
2021-02-11 15:50:00,208.15,208.47,207.93,208.19,53020.0,192.4496,192.7455,192.2462,192.4866,53020.0
2021-02-11 15:55:00,208.2,208.51,207.79,208.51,113581.0,192.4958,192.7825,192.1168,192.7825,113581.0
2021-02-12 09:30:00,209.11,210.38,208.81,210.28,32802.0,193.3372,194.5114,193.0598,194.419,32802.0
2021-02-12 09:35:00,210.19,210.46,209.45,210.46,10599.0,194.3357,194.5854,193.6516,194.5854,10599.0
2021-02-12 09:40:00,210.48,210.93,209.61,209.92,7150.0,194.6039,195.0199,193.7995,194.0861,7150.0
2021-02-12 09:45:00,210.08,210.42,209.99,210.07,4529.0,194.234,194.5484,194.1508,194.2248,4529.0
2021-02-12 09:50:00,210.23,210.38,209.56,210.38,15569.0,194.3727,194.5114,193.7533,194.5114,15569.0
2021-02-12 09:55:00,210.28,210.45,209.8,209.8,10982.0,194.419,194.5761,193.9752,193.9752,10982.0
2021-02-12 10:00:00,209.87,210.36,209.65,210.29,8710.0,194.0399,194.4929,193.8365,194.4282,8710.0
2021-02-12 10:05:00,210.38,210.91,210.25,210.88,9430.0,194.5114,195.0014,194.3912,194.9737,9430.0
2021-02-12 10:10:00,210.99,211.05,210.44,210.53,8018.0,195.0754,195.1309,194.5669,194.6501,8018.0
2021-02-12 10:15:00,210.59,210.59,210.25,210.33,5863.0,194.7056,194.7056,194.3912,194.4652,5863.0
2021-02-12 10:20:00,210.23,210.23,209.79,210.0,6388.0,194.3727,194.3727,193.9659,194.1601,6388.0
2021-02-12 10:25:00,209.89,209.89,209.74,209.83,5615.0,194.0584,194.0584,193.9197,194.0029,5615.0
2021-02-12 10:30:00,209.86,210.21,209.86,209.94,7905.0,194.0306,194.3542,194.0306,194.1046,7905.0
2021-02-12 10:35:00,209.97,210.82,209.95,210.68,4237.0,194.1323,194.9182,194.1138,194.7888,4237.0
2021-02-12 10:40:00,210.56,210.57,210.4,210.42,2102.0,194.6778,194.6871,194.5299,194.5484,2102.0
2021-02-12 10:45:00,210.51,210.63,210.12,210.12,9094.0,194.6316,194.7426,194.271,194.271,9094.0
2021-02-12 10:50:00,210.1,210.34,209.7,209.71,6448.0,194.2525,194.4744,193.8827,193.892,6448.0
2021-02-12 10:55:00,209.83,209.85,209.58,209.65,10750.0,194.0029,194.0214,193.7718,193.8365,10750.0
2021-02-12 11:00:00,209.59,209.7,209.3,209.58,7308.0,193.781,193.8827,193.5129,193.7718,7308.0
2021-02-12 11:05:00,209.56,209.61,209.28,209.28,9870.0,193.7533,193.7995,193.4944,193.4944,9870.0
2021-02-12 11:10:00,209.28,209.28,208.75,208.75,5474.0,193.4944,193.4944,193.0044,193.0044,5474.0
2021-02-12 11:15:00,208.75,208.98,208.31,208.51,18882.0,193.0044,193.217,192.5975,192.7825,18882.0
2021-02-12 11:20:00,208.49,208.69,208.27,208.54,18464.0,192.764,192.9489,192.5606,192.8102,18464.0
2021-02-12 11:25:00,208.66,208.68,208.35,208.52,6295.0,192.9211,192.9396,192.6345,192.7917,6295.0
2021-02-12 11:30:00,208.5,208.88,208.41,208.88,4068.0,192.7732,193.1246,192.69,193.1246,4068.0
2021-02-12 11:35:00,208.77,208.99,208.52,208.52,4324.0,193.0229,193.2263,192.7917,192.7917,4324.0
2021-02-12 11:40:00,208.52,208.72,208.48,208.64,4229.0,192.7917,192.9766,192.7547,192.9027,4229.0
2021-02-12 11:45:00,208.68,208.81,208.53,208.55,3920.0,192.9396,193.0598,192.801,192.8194,3920.0
2021-02-12 11:50:00,208.55,208.58,208.15,208.26,8084.0,192.8194,192.8472,192.4496,192.5513,8084.0
2021-02-12 11:55:00,208.27,208.35,208.14,208.28,9434.0,192.5606,192.6345,192.4404,192.5698,9434.0
2021-02-12 12:00:00,208.21,208.46,208.2,208.26,10336.0,192.5051,192.7362,192.4958,192.5513,10336.0
2021-02-12 12:05:00,208.23,208.23,207.8,207.87,8053.0,192.5236,192.5236,192.126,192.1907,8053.0
2021-02-12 12:10:00,207.89,208.0,207.78,207.83,6902.0,192.2092,192.3109,192.1075,192.1538,6902.0
2021-02-12 12:15:00,207.76,207.81,207.27,207.28,6539.0,192.089,192.1353,191.636,191.6452,6539.0
2021-02-12 12:20:00,207.21,207.67,206.8,207.59,25646.0,191.5805,192.0058,191.2014,191.9319,25646.0
2021-02-12 12:25:00,207.69,207.69,207.3,207.31,4408.0,192.0243,192.0243,191.6637,191.673,4408.0
2021-02-12 12:30:00,207.28,207.58,207.16,207.48,8758.0,191.6452,191.9226,191.5343,191.8302,8758.0
2021-02-12 12:35:00,207.46,207.65,207.39,207.47,4881.0,191.8117,191.9873,191.7469,191.8209,4881.0
2021-02-12 12:40:00,207.59,207.84,207.35,207.72,7528.0,191.9319,192.163,191.71,192.0521,7528.0
2021-02-12 12:45:00,207.7,207.72,207.54,207.58,3368.0,192.0336,192.0521,191.8856,191.9226,3368.0
2021-02-12 12:50:00,207.58,207.58,207.26,207.26,6941.0,191.9226,191.9226,191.6267,191.6267,6941.0
2021-02-12 12:55:00,207.15,207.34,207.07,207.28,7659.0,191.525,191.7007,191.4511,191.6452,7659.0
2021-02-12 13:00:00,207.23,207.36,207.15,207.19,7507.0,191.599,191.7192,191.525,191.562,7507.0
2021-02-12 13:05:00,207.24,207.36,207.21,207.27,8214.0,191.6083,191.7192,191.5805,191.636,8214.0
2021-02-12 13:10:00,207.27,207.39,207.24,207.26,4378.0,191.636,191.7469,191.6083,191.6267,4378.0
2021-02-12 13:15:00,207.26,207.32,206.89,206.94,7799.0,191.6267,191.6822,191.2847,191.3309,7799.0
2021-02-12 13:20:00,206.9,207.14,206.84,206.96,21334.0,191.2939,191.5158,191.2384,191.3494,21334.0
2021-02-12 13:25:00,206.95,207.06,206.9,206.9,12254.0,191.3401,191.4418,191.2939,191.2939,12254.0
2021-02-12 13:30:00,206.9,207.11,206.9,207.05,9470.0,191.2939,191.4881,191.2939,191.4326,9470.0
2021-02-12 13:35:00,207.04,207.2,206.97,207.12,5633.0,191.4233,191.5713,191.3586,191.4973,5633.0
2021-02-12 13:40:00,207.05,207.14,206.96,207.06,6626.0,191.4326,191.5158,191.3494,191.4418,6626.0
2021-02-12 13:45:00,207.1,207.16,207.03,207.04,12674.0,191.4788,191.5343,191.4141,191.4233,12674.0
2021-02-12 13:50:00,207.06,207.32,207.05,207.32,5759.0,191.4418,191.6822,191.4326,191.6822,5759.0
2021-02-12 13:55:00,207.26,207.29,206.99,207.18,6785.0,191.6267,191.6545,191.3771,191.5528,6785.0
2021-02-12 14:00:00,207.18,207.54,207.11,207.37,4596.0,191.5528,191.8856,191.4881,191.7285,4596.0
2021-02-12 14:05:00,207.44,207.45,207.23,207.36,6708.0,191.7932,191.8024,191.599,191.7192,6708.0
2021-02-12 14:10:00,207.31,207.41,207.28,207.28,5984.0,191.673,191.7654,191.6452,191.6452,5984.0
2021-02-12 14:15:00,207.34,207.35,206.9,207.13,11034.0,191.7007,191.71,191.2939,191.5066,11034.0
2021-02-12 14:20:00,207.16,207.2,207.14,207.2,7803.0,191.5343,191.5713,191.5158,191.5713,7803.0
2021-02-12 14:25:00,207.2,207.29,207.12,207.23,8736.0,191.5713,191.6545,191.4973,191.599,8736.0
2021-02-12 14:30:00,207.26,207.39,207.19,207.38,6540.0,191.6267,191.7469,191.562,191.7377,6540.0
2021-02-12 14:35:00,207.33,207.33,207.21,207.25,5345.0,191.6915,191.6915,191.5805,191.6175,5345.0
2021-02-12 14:40:00,207.27,207.61,207.22,207.31,7094.0,191.636,191.9503,191.5898,191.673,7094.0
2021-02-12 14:45:00,207.33,207.5,207.3,207.39,3910.0,191.6915,191.8486,191.6637,191.7469,3910.0
2021-02-12 14:50:00,207.38,207.43,207.3,207.34,5771.0,191.7377,191.7839,191.6637,191.7007,5771.0
2021-02-12 14:55:00,207.32,207.43,207.23,207.24,7594.0,191.6822,191.7839,191.599,191.6083,7594.0
2021-02-12 15:00:00,207.25,207.44,207.25,207.37,7325.0,191.6175,191.7932,191.6175,191.7285,7325.0
2021-02-12 15:05:00,207.37,207.53,207.27,207.44,10210.0,191.7285,191.8764,191.636,191.7932,10210.0
2021-02-12 15:10:00,207.51,207.6,207.48,207.57,8949.0,191.8579,191.9411,191.8302,191.9134,8949.0
2021-02-12 15:15:00,207.56,207.6,207.13,207.36,42316.0,191.9041,191.9411,191.5066,191.7192,42316.0
2021-02-12 15:20:00,207.41,207.75,207.31,207.72,23407.0,191.7654,192.0798,191.673,192.0521,23407.0
2021-02-12 15:25:00,207.67,207.69,207.59,207.61,12870.0,192.0058,192.0243,191.9319,191.9503,12870.0
2021-02-12 15:30:00,207.6,207.84,207.54,207.81,12308.0,191.9411,192.163,191.8856,192.1353,12308.0
2021-02-12 15:35:00,207.89,208.04,207.36,207.6,29435.0,192.2092,192.3479,191.7192,191.9411,29435.0
2021-02-12 15:40:00,207.46,207.53,207.0,207.12,29729.0,191.8117,191.8764,191.3864,191.4973,29729.0
2021-02-12 15:45:00,207.12,207.23,206.57,206.67,46092.0,191.4973,191.599,190.9888,191.0813,46092.0
2021-02-12 15:50:00,206.85,207.01,206.52,206.56,55601.0,191.2477,191.3956,190.9426,190.9795,55601.0
2021-02-12 15:55:00,206.56,206.94,205.87,206.93,212547.0,190.9795,191.3309,190.3416,191.3216,212547.0
2021-02-16 09:30:00,206.94,207.51,203.77,204.75,48139.0,191.3309,191.8579,188.4,189.3061,48139.0
2021-02-16 09:35:00,204.3,205.48,204.29,204.74,16561.0,188.89,189.981,188.8808,189.2968,16561.0
2021-02-16 09:40:00,204.7,205.0,203.92,204.74,21973.0,189.2598,189.5372,188.5387,189.2968,21973.0
2021-02-16 09:45:00,204.44,204.71,204.02,204.26,19375.0,189.0195,189.2691,188.6311,188.853,19375.0
2021-02-16 09:50:00,204.26,204.83,203.85,204.67,19588.0,188.853,189.38,188.474,189.2321,19588.0
2021-02-16 09:55:00,204.59,204.88,204.32,204.44,13223.0,189.1581,189.4263,188.9085,189.0195,13223.0
2021-02-16 10:00:00,204.44,204.61,204.11,204.31,14360.0,189.0195,189.1766,188.7143,188.8993,14360.0
2021-02-16 10:05:00,204.31,204.64,203.84,204.4,9012.0,188.8993,189.2044,188.4647,188.9825,9012.0
2021-02-16 10:10:00,204.48,204.48,203.67,203.67,15024.0,189.0564,189.0564,188.3075,188.3075,15024.0
2021-02-16 10:15:00,203.62,204.12,203.56,203.87,9339.0,188.2613,188.7236,188.2058,188.4925,9339.0
2021-02-16 10:20:00,203.82,204.19,203.77,204.0,8765.0,188.4462,188.7883,188.4,188.6126,8765.0
2021-02-16 10:25:00,203.88,204.16,203.84,204.14,11625.0,188.5017,188.7606,188.4647,188.7421,11625.0
2021-02-16 10:30:00,204.14,204.61,204.02,204.29,16970.0,188.7421,189.1766,188.6311,188.8808,16970.0
2021-02-16 10:35:00,204.29,204.43,204.01,204.23,7519.0,188.8808,189.0102,188.6219,188.8253,7519.0
2021-02-16 10:40:00,204.19,204.46,204.04,204.26,9420.0,188.7883,189.0379,188.6496,188.853,9420.0
2021-02-16 10:45:00,204.26,204.39,203.73,203.73,20681.0,188.853,188.9732,188.363,188.363,20681.0
2021-02-16 10:50:00,203.73,203.74,203.08,203.25,26262.0,188.363,188.3723,187.762,187.9192,26262.0
2021-02-16 10:55:00,203.24,203.78,203.24,203.68,15765.0,187.91,188.4092,187.91,188.3168,15765.0
2021-02-16 11:00:00,203.8,203.9,203.28,203.45,10823.0,188.4277,188.5202,187.947,188.1041,10823.0
2021-02-16 11:05:00,203.34,203.49,203.16,203.22,6353.0,188.0024,188.1411,187.836,187.8915,6353.0
2021-02-16 11:10:00,203.22,203.42,203.16,203.42,7099.0,187.8915,188.0764,187.836,188.0764,7099.0
2021-02-16 11:15:00,203.36,203.55,203.12,203.55,14687.0,188.0209,188.1966,187.799,188.1966,14687.0
2021-02-16 11:20:00,203.55,203.97,203.53,203.72,18229.0,188.1966,188.5849,188.1781,188.3538,18229.0
2021-02-16 11:25:00,203.59,203.72,203.52,203.7,4839.0,188.2336,188.3538,188.1689,188.3353,4839.0
2021-02-16 11:30:00,203.76,203.98,203.55,203.92,8259.0,188.3907,188.5942,188.1966,188.5387,8259.0
2021-02-16 11:35:00,203.99,203.99,203.71,203.73,6736.0,188.6034,188.6034,188.3445,188.363,6736.0
2021-02-16 11:40:00,203.79,204.0,203.76,203.78,7583.0,188.4185,188.6126,188.3907,188.4092,7583.0
2021-02-16 11:45:00,203.84,203.91,203.81,203.86,6755.0,188.4647,188.5294,188.437,188.4832,6755.0
2021-02-16 11:50:00,203.89,203.95,203.68,203.95,7614.0,188.5109,188.5664,188.3168,188.5664,7614.0
2021-02-16 11:55:00,203.99,204.08,203.88,203.91,9093.0,188.6034,188.6866,188.5017,188.5294,9093.0
2021-02-16 12:00:00,203.91,204.08,203.91,204.08,7028.0,188.5294,188.6866,188.5294,188.6866,7028.0
2021-02-16 12:05:00,204.0,204.1,203.32,203.32,52047.0,188.6126,188.7051,187.9839,187.9839,52047.0
2021-02-16 12:10:00,203.29,204.21,203.28,204.06,16933.0,187.9562,188.8068,187.947,188.6681,16933.0
2021-02-16 12:15:00,204.07,204.21,203.53,203.62,14407.0,188.6774,188.8068,188.1781,188.2613,14407.0
2021-02-16 12:20:00,203.7,204.0,203.55,203.93,19288.0,188.3353,188.6126,188.1966,188.5479,19288.0
2021-02-16 12:25:00,204.0,204.31,203.93,204.16,5011.0,188.6126,188.8993,188.5479,188.7606,5011.0
2021-02-16 12:30:00,204.17,204.34,204.07,204.33,6014.0,188.7698,188.927,188.6774,188.9178,6014.0
2021-02-16 12:35:00,204.29,204.39,204.17,204.2,5877.0,188.8808,188.9732,188.7698,188.7976,5877.0
2021-02-16 12:40:00,204.24,204.25,204.08,204.13,6295.0,188.8345,188.8438,188.6866,188.7328,6295.0
2021-02-16 12:45:00,204.06,204.18,203.78,204.06,10564.0,188.6681,188.7791,188.4092,188.6681,10564.0
2021-02-16 12:50:00,204.01,204.24,203.93,204.02,7185.0,188.6219,188.8345,188.5479,188.6311,7185.0
2021-02-16 12:55:00,204.05,204.21,203.93,204.09,7273.0,188.6589,188.8068,188.5479,188.6959,7273.0
2021-02-16 13:00:00,204.09,204.09,203.85,203.98,9404.0,188.6959,188.6959,188.474,188.5942,9404.0
2021-02-16 13:05:00,204.03,204.04,203.63,203.65,6930.0,188.6404,188.6496,188.2706,188.289,6930.0
2021-02-16 13:10:00,203.63,203.73,203.29,203.37,16327.0,188.2706,188.363,187.9562,188.0302,16327.0
2021-02-16 13:15:00,203.38,203.5,203.1,203.26,23799.0,188.0394,188.1504,187.7805,187.9285,23799.0
2021-02-16 13:20:00,203.24,203.5,203.05,203.24,20615.0,187.91,188.1504,187.7343,187.91,20615.0
2021-02-16 13:25:00,203.24,203.53,203.19,203.24,24936.0,187.91,188.1781,187.8637,187.91,24936.0
2021-02-16 13:30:00,203.24,203.48,203.23,203.42,17374.0,187.91,188.1319,187.9007,188.0764,17374.0
2021-02-16 13:35:00,203.42,203.73,203.41,203.53,17994.0,188.0764,188.363,188.0671,188.1781,17994.0
2021-02-16 13:40:00,203.55,203.59,203.28,203.59,12539.0,188.1966,188.2336,187.947,188.2336,12539.0
2021-02-16 13:45:00,203.59,203.59,203.08,203.16,33273.0,188.2336,188.2336,187.762,187.836,33273.0
2021-02-16 13:50:00,203.17,203.47,202.95,203.47,21264.0,187.8453,188.1226,187.6418,188.1226,21264.0
2021-02-16 13:55:00,203.44,203.96,203.43,203.49,5980.0,188.0949,188.5757,188.0856,188.1411,5980.0
2021-02-16 14:00:00,203.43,203.92,203.36,203.84,22413.0,188.0856,188.5387,188.0209,188.4647,22413.0
2021-02-16 14:05:00,203.86,204.01,203.49,203.69,6055.0,188.4832,188.6219,188.1411,188.326,6055.0
2021-02-16 14:10:00,203.66,203.78,203.55,203.55,4276.0,188.2983,188.4092,188.1966,188.1966,4276.0
2021-02-16 14:15:00,203.63,203.81,203.52,203.74,26307.0,188.2706,188.437,188.1689,188.3723,26307.0
2021-02-16 14:20:00,203.79,203.79,203.47,203.55,6271.0,188.4185,188.4185,188.1226,188.1966,6271.0
2021-02-16 14:25:00,203.56,203.75,203.55,203.72,6534.0,188.2058,188.3815,188.1966,188.3538,6534.0
2021-02-16 14:30:00,203.66,203.81,203.62,203.65,4186.0,188.2983,188.437,188.2613,188.289,4186.0
2021-02-16 14:35:00,203.65,203.68,203.5,203.56,7488.0,188.289,188.3168,188.1504,188.2058,7488.0
2021-02-16 14:40:00,203.5,203.76,203.33,203.76,7682.0,188.1504,188.3907,187.9932,188.3907,7682.0
2021-02-16 14:45:00,203.83,203.9,203.46,203.69,7830.0,188.4555,188.5202,188.1134,188.326,7830.0
2021-02-16 14:50:00,203.67,203.68,203.43,203.56,18065.0,188.3075,188.3168,188.0856,188.2058,18065.0
2021-02-16 14:55:00,203.58,204.03,203.58,203.93,9360.0,188.2243,188.6404,188.2243,188.5479,9360.0
2021-02-16 15:00:00,203.96,203.96,203.66,203.87,8575.0,188.5757,188.5757,188.2983,188.4925,8575.0
2021-02-16 15:05:00,203.82,204.21,203.77,204.08,12697.0,188.4462,188.8068,188.4,188.6866,12697.0
2021-02-16 15:10:00,204.1,204.13,203.93,204.12,11750.0,188.7051,188.7328,188.5479,188.7236,11750.0
2021-02-16 15:15:00,204.04,204.18,203.78,203.83,14482.0,188.6496,188.7791,188.4092,188.4555,14482.0
2021-02-16 15:20:00,203.83,203.92,203.4,203.4,13830.0,188.4555,188.5387,188.0579,188.0579,13830.0
2021-02-16 15:25:00,203.28,203.62,203.2,203.6,19867.0,187.947,188.2613,187.873,188.2428,19867.0
2021-02-16 15:30:00,203.55,203.7,203.35,203.65,14505.0,188.1966,188.3353,188.0117,188.289,14505.0
2021-02-16 15:35:00,203.61,203.94,203.21,203.41,41286.0,188.2521,188.5572,187.8822,188.0671,41286.0
2021-02-16 15:40:00,203.41,203.85,203.22,203.81,44189.0,188.0671,188.474,187.8915,188.437,44189.0
2021-02-16 15:45:00,203.86,203.86,203.12,203.12,59967.0,188.4832,188.4832,187.799,187.799,59967.0
2021-02-16 15:50:00,203.12,203.55,203.01,203.44,46086.0,187.799,188.1966,187.6973,188.0949,46086.0
2021-02-16 15:55:00,203.47,203.72,203.09,203.26,88691.0,188.1226,188.3538,187.7713,187.9285,88691.0
2021-02-17 09:30:00,203.08,204.13,202.44,203.97,40589.0,187.762,188.7328,187.1703,188.5849,40589.0
2021-02-17 09:35:00,204.08,205.52,203.77,205.2,18604.0,188.6866,190.018,188.4,189.7221,18604.0
2021-02-17 09:40:00,205.19,206.63,205.19,206.12,22568.0,189.7129,191.0443,189.7129,190.5727,22568.0
2021-02-17 09:45:00,205.98,207.32,205.98,206.73,26477.0,190.4433,191.6822,190.4433,191.1367,26477.0
2021-02-17 09:50:00,206.73,207.07,206.38,206.4,12131.0,191.1367,191.4511,190.8131,190.8316,12131.0
2021-02-17 09:55:00,206.41,206.59,206.07,206.13,9082.0,190.8409,191.0073,190.5265,190.582,9082.0
2021-02-17 10:00:00,206.13,206.59,206.0,206.15,12277.0,190.582,191.0073,190.4618,190.6005,12277.0
2021-02-17 10:05:00,206.2,206.49,206.0,206.24,10697.0,190.6467,190.9148,190.4618,190.6837,10697.0
2021-02-17 10:10:00,206.25,206.8,206.02,206.14,9132.0,190.6929,191.2014,190.4803,190.5912,9132.0
2021-02-17 10:15:00,206.01,206.01,205.42,205.62,13681.0,190.471,190.471,189.9255,190.1105,13681.0
2021-02-17 10:20:00,205.66,205.97,204.84,204.9,10362.0,190.1474,190.4341,189.3893,189.4448,10362.0
2021-02-17 10:25:00,204.88,205.56,204.88,205.56,29143.0,189.4263,190.055,189.4263,190.055,29143.0
2021-02-17 10:30:00,205.64,205.64,204.38,204.75,16538.0,190.1289,190.1289,188.964,189.3061,16538.0
2021-02-17 10:35:00,204.9,205.63,204.89,205.4,8587.0,189.4448,190.1197,189.4355,189.907,8587.0
2021-02-17 10:40:00,205.31,205.31,204.67,204.76,9964.0,189.8238,189.8238,189.2321,189.3153,9964.0
2021-02-17 10:45:00,204.76,205.25,204.62,205.23,16338.0,189.3153,189.7684,189.1859,189.7499,16338.0
2021-02-17 10:50:00,205.17,205.17,204.94,205.03,11945.0,189.6944,189.6944,189.4817,189.565,11945.0
2021-02-17 10:55:00,205.08,205.47,205.02,205.15,10074.0,189.6112,189.9718,189.5557,189.6759,10074.0
2021-02-17 11:00:00,205.13,205.34,204.98,204.98,11952.0,189.6574,189.8516,189.5187,189.5187,11952.0
2021-02-17 11:05:00,204.96,205.53,204.95,205.22,7657.0,189.5002,190.0272,189.491,189.7406,7657.0
2021-02-17 11:10:00,205.28,205.4,205.03,205.22,7997.0,189.7961,189.907,189.565,189.7406,7997.0
2021-02-17 11:15:00,205.21,205.21,204.88,204.88,16457.0,189.7314,189.7314,189.4263,189.4263,16457.0
2021-02-17 11:20:00,204.87,205.19,204.8,205.05,13311.0,189.417,189.7129,189.3523,189.5834,13311.0
2021-02-17 11:25:00,205.03,205.42,204.87,205.3,10439.0,189.565,189.9255,189.417,189.8146,10439.0
2021-02-17 11:30:00,205.2,205.86,205.2,205.84,10613.0,189.7221,190.3323,189.7221,190.3139,10613.0
2021-02-17 11:35:00,205.8,205.81,205.34,205.59,7993.0,190.2769,190.2861,189.8516,190.0827,7993.0
2021-02-17 11:40:00,205.59,205.92,205.49,205.86,9294.0,190.0827,190.3878,189.9903,190.3323,9294.0
2021-02-17 11:45:00,205.86,205.92,205.68,205.74,4167.0,190.3323,190.3878,190.1659,190.2214,4167.0
2021-02-17 11:50:00,205.75,205.9,205.6,205.86,11300.0,190.2306,190.3693,190.092,190.3323,11300.0
2021-02-17 11:55:00,205.91,206.29,205.72,206.29,17309.0,190.3786,190.7299,190.2029,190.7299,17309.0
2021-02-17 12:00:00,206.29,206.67,206.06,206.19,11840.0,190.7299,191.0813,190.5173,190.6375,11840.0
2021-02-17 12:05:00,206.22,206.31,206.0,206.1,13786.0,190.6652,190.7484,190.4618,190.5542,13786.0
2021-02-17 12:10:00,206.2,206.24,205.86,205.86,5617.0,190.6467,190.6837,190.3323,190.3323,5617.0
2021-02-17 12:15:00,205.91,206.36,205.85,206.31,39833.0,190.3786,190.7946,190.3231,190.7484,39833.0
2021-02-17 12:20:00,206.31,206.96,206.13,206.96,22920.0,190.7484,191.3494,190.582,191.3494,22920.0
2021-02-17 12:25:00,206.92,207.0,206.65,206.73,5556.0,191.3124,191.3864,191.0628,191.1367,5556.0
2021-02-17 12:30:00,206.79,206.98,206.7,206.88,7387.0,191.1922,191.3679,191.109,191.2754,7387.0
2021-02-17 12:35:00,206.97,207.0,206.77,206.81,14685.0,191.3586,191.3864,191.1737,191.2107,14685.0
2021-02-17 12:40:00,206.77,206.8,206.6,206.73,5512.0,191.1737,191.2014,191.0165,191.1367,5512.0
2021-02-17 12:45:00,206.7,207.0,206.67,206.85,8799.0,191.109,191.3864,191.0813,191.2477,8799.0
2021-02-17 12:50:00,206.83,206.94,206.66,206.91,7179.0,191.2292,191.3309,191.072,191.3031,7179.0
2021-02-17 12:55:00,206.95,206.95,206.78,206.87,7258.0,191.3401,191.3401,191.183,191.2662,7258.0
2021-02-17 13:00:00,206.94,206.95,206.55,206.74,6887.0,191.3309,191.3401,190.9703,191.146,6887.0
2021-02-17 13:05:00,206.82,207.26,206.82,207.15,6154.0,191.2199,191.6267,191.2199,191.525,6154.0
2021-02-17 13:10:00,207.14,207.43,207.11,207.34,7867.0,191.5158,191.7839,191.4881,191.7007,7867.0
2021-02-17 13:15:00,207.39,207.55,207.3,207.55,4670.0,191.7469,191.8949,191.6637,191.8949,4670.0
2021-02-17 13:20:00,207.75,207.75,207.44,207.44,7329.0,192.0798,192.0798,191.7932,191.7932,7329.0
2021-02-17 13:25:00,207.44,207.49,207.2,207.43,8329.0,191.7932,191.8394,191.5713,191.7839,8329.0
2021-02-17 13:30:00,207.45,207.48,207.33,207.45,4782.0,191.8024,191.8302,191.6915,191.8024,4782.0
2021-02-17 13:35:00,207.45,207.66,207.45,207.49,10335.0,191.8024,191.9966,191.8024,191.8394,10335.0
2021-02-17 13:40:00,207.6,207.69,207.54,207.67,8129.0,191.9411,192.0243,191.8856,192.0058,8129.0
2021-02-17 13:45:00,207.78,207.84,207.57,207.7,10719.0,192.1075,192.163,191.9134,192.0336,10719.0
2021-02-17 13:50:00,207.72,207.91,207.58,207.87,8825.0,192.0521,192.2277,191.9226,192.1907,8825.0
2021-02-17 13:55:00,207.92,208.12,207.91,208.05,10179.0,192.237,192.4219,192.2277,192.3572,10179.0
2021-02-17 14:00:00,208.05,208.33,207.88,208.2,12694.0,192.3572,192.616,192.2,192.4958,12694.0
2021-02-17 14:05:00,208.21,208.44,208.14,208.22,14616.0,192.5051,192.7177,192.4404,192.5143,14616.0
2021-02-17 14:10:00,208.26,208.48,208.23,208.34,20093.0,192.5513,192.7547,192.5236,192.6253,20093.0
2021-02-17 14:15:00,208.37,208.46,208.1,208.15,17012.0,192.653,192.7362,192.4034,192.4496,17012.0
2021-02-17 14:20:00,208.12,208.36,208.05,208.2,14547.0,192.4219,192.6438,192.3572,192.4958,14547.0
2021-02-17 14:25:00,208.11,208.44,207.63,207.63,13296.0,192.4126,192.7177,191.9688,191.9688,13296.0
2021-02-17 14:30:00,207.63,207.64,207.39,207.64,8249.0,191.9688,191.9781,191.7469,191.9781,8249.0
2021-02-17 14:35:00,207.65,207.85,207.55,207.74,7983.0,191.9873,192.1722,191.8949,192.0705,7983.0
2021-02-17 14:40:00,207.82,207.98,207.64,207.95,7185.0,192.1445,192.2924,191.9781,192.2647,7185.0
2021-02-17 14:45:00,207.91,208.05,207.86,208.03,7784.0,192.2277,192.3572,192.1815,192.3387,7784.0
2021-02-17 14:50:00,208.08,208.57,208.05,208.47,16095.0,192.3849,192.8379,192.3572,192.7455,16095.0
2021-02-17 14:55:00,208.54,208.72,208.38,208.69,13865.0,192.8102,192.9766,192.6623,192.9489,13865.0
2021-02-17 15:00:00,208.74,208.86,208.62,208.77,16996.0,192.9951,193.1061,192.8842,193.0229,16996.0
2021-02-17 15:05:00,208.73,208.92,208.25,208.25,30393.0,192.9859,193.1615,192.5421,192.5421,30393.0
2021-02-17 15:10:00,208.31,208.32,208.05,208.2,12936.0,192.5975,192.6068,192.3572,192.4958,12936.0
2021-02-17 15:15:00,208.2,208.2,207.54,207.56,27566.0,192.4958,192.4958,191.8856,191.9041,27566.0
2021-02-17 15:20:00,207.53,207.74,207.52,207.56,24176.0,191.8764,192.0705,191.8671,191.9041,24176.0
2021-02-17 15:25:00,207.65,208.04,207.62,208.02,10269.0,191.9873,192.3479,191.9596,192.3294,10269.0
2021-02-17 15:30:00,208.02,208.25,207.99,208.09,21670.0,192.3294,192.5421,192.3017,192.3941,21670.0
2021-02-17 15:35:00,208.13,208.58,208.13,208.5,22162.0,192.4311,192.8472,192.4311,192.7732,22162.0
2021-02-17 15:40:00,208.47,208.71,208.3,208.33,32608.0,192.7455,192.9674,192.5883,192.616,32608.0
2021-02-17 15:45:00,208.34,208.36,207.22,207.45,47900.0,192.6253,192.6438,191.5898,191.8024,47900.0
2021-02-17 15:50:00,207.63,207.76,207.19,207.74,59690.0,191.9688,192.089,191.562,192.0705,59690.0
2021-02-17 15:55:00,207.72,208.12,207.72,208.03,243126.0,192.0521,192.4219,192.0521,192.3387,243126.0
2021-02-18 09:30:00,207.99,208.47,206.73,208.46,24813.0,192.3017,192.7455,191.1367,192.7362,24813.0
2021-02-18 09:35:00,208.46,209.29,206.77,206.98,20829.0,192.7362,193.5036,191.1737,191.3679,20829.0
2021-02-18 09:40:00,206.9,207.6,206.69,207.0,12272.0,191.2939,191.9411,191.0997,191.3864,12272.0
2021-02-18 09:45:00,206.85,207.94,206.85,207.47,8793.0,191.2477,192.2555,191.2477,191.8209,8793.0
2021-02-18 09:50:00,207.37,207.76,207.14,207.14,9540.0,191.7285,192.089,191.5158,191.5158,9540.0
2021-02-18 09:55:00,207.23,208.33,206.89,208.33,16154.0,191.599,192.616,191.2847,192.616,16154.0
2021-02-18 10:00:00,208.2,208.25,207.73,207.95,8431.0,192.4958,192.5421,192.0613,192.2647,8431.0
2021-02-18 10:05:00,207.91,208.02,207.27,207.81,22989.0,192.2277,192.3294,191.636,192.1353,22989.0
2021-02-18 10:10:00,207.98,208.23,207.5,207.5,7364.0,192.2924,192.5236,191.8486,191.8486,7364.0
2021-02-18 10:15:00,207.5,207.5,207.0,207.27,8256.0,191.8486,191.8486,191.3864,191.636,8256.0
2021-02-18 10:20:00,207.27,207.46,207.19,207.21,21725.0,191.636,191.8117,191.562,191.5805,21725.0
2021-02-18 10:25:00,207.21,207.34,206.63,206.93,17717.0,191.5805,191.7007,191.0443,191.3216,17717.0
2021-02-18 10:30:00,206.89,207.21,206.89,207.15,9765.0,191.2847,191.5805,191.2847,191.525,9765.0
2021-02-18 10:35:00,207.07,207.25,206.87,207.21,9192.0,191.4511,191.6175,191.2662,191.5805,9192.0
2021-02-18 10:40:00,207.13,207.18,207.06,207.18,11197.0,191.5066,191.5528,191.4418,191.5528,11197.0
2021-02-18 10:45:00,207.17,207.45,207.17,207.31,11787.0,191.5435,191.8024,191.5435,191.673,11787.0
2021-02-18 10:50:00,207.24,207.42,207.13,207.36,12739.0,191.6083,191.7747,191.5066,191.7192,12739.0
2021-02-18 10:55:00,207.26,207.4,207.07,207.14,11186.0,191.6267,191.7562,191.4511,191.5158,11186.0
2021-02-18 11:00:00,207.19,207.2,206.86,207.11,6129.0,191.562,191.5713,191.2569,191.4881,6129.0
2021-02-18 11:05:00,206.99,207.13,206.91,207.03,6880.0,191.3771,191.5066,191.3031,191.4141,6880.0
2021-02-18 11:10:00,207.02,207.17,206.92,207.1,6412.0,191.4049,191.5435,191.3124,191.4788,6412.0
2021-02-18 11:15:00,207.09,207.16,206.87,207.11,13475.0,191.4696,191.5343,191.2662,191.4881,13475.0
2021-02-18 11:20:00,207.06,207.09,206.75,206.75,5873.0,191.4418,191.4696,191.1552,191.1552,5873.0
2021-02-18 11:25:00,206.81,207.08,206.81,207.01,5857.0,191.2107,191.4603,191.2107,191.3956,5857.0
2021-02-18 11:30:00,207.0,207.17,206.91,207.02,9542.0,191.3864,191.5435,191.3031,191.4049,9542.0
2021-02-18 11:35:00,207.02,207.1,206.89,206.99,5605.0,191.4049,191.4788,191.2847,191.3771,5605.0
2021-02-18 11:40:00,207.05,207.1,206.88,206.99,3758.0,191.4326,191.4788,191.2754,191.3771,3758.0
2021-02-18 11:45:00,206.98,207.12,206.98,207.04,4409.0,191.3679,191.4973,191.3679,191.4233,4409.0
2021-02-18 11:50:00,207.05,207.05,206.9,206.97,4196.0,191.4326,191.4326,191.2939,191.3586,4196.0
2021-02-18 11:55:00,206.97,206.98,206.89,206.94,7222.0,191.3586,191.3679,191.2847,191.3309,7222.0
2021-02-18 12:00:00,206.89,206.97,206.29,206.7,17123.0,191.2847,191.3586,190.7299,191.109,17123.0
2021-02-18 12:05:00,206.67,206.89,206.64,206.82,11795.0,191.0813,191.2847,191.0535,191.2199,11795.0
2021-02-18 12:10:00,206.75,207.03,206.75,206.97,11498.0,191.1552,191.4141,191.1552,191.3586,11498.0
2021-02-18 12:15:00,206.83,206.98,206.64,206.92,20230.0,191.2292,191.3679,191.0535,191.3124,20230.0
2021-02-18 12:20:00,206.89,207.01,206.81,206.82,18056.0,191.2847,191.3956,191.2107,191.2199,18056.0
2021-02-18 12:25:00,206.85,206.85,206.56,206.72,12890.0,191.2477,191.2477,190.9795,191.1275,12890.0
2021-02-18 12:30:00,206.67,206.77,206.5,206.69,8445.0,191.0813,191.1737,190.9241,191.0997,8445.0
2021-02-18 12:35:00,206.74,206.74,206.59,206.64,4244.0,191.146,191.146,191.0073,191.0535,4244.0
2021-02-18 12:40:00,206.68,206.77,206.64,206.64,8458.0,191.0905,191.1737,191.0535,191.0535,8458.0
2021-02-18 12:45:00,206.69,206.9,206.69,206.79,6826.0,191.0997,191.2939,191.0997,191.1922,6826.0
2021-02-18 12:50:00,206.73,206.78,206.6,206.67,4589.0,191.1367,191.183,191.0165,191.0813,4589.0
2021-02-18 12:55:00,206.7,206.79,206.62,206.72,7854.0,191.109,191.1922,191.035,191.1275,7854.0
2021-02-18 13:00:00,206.69,206.75,206.56,206.61,6081.0,191.0997,191.1552,190.9795,191.0258,6081.0
2021-02-18 13:05:00,206.62,206.72,206.58,206.63,5001.0,191.035,191.1275,190.998,191.0443,5001.0
2021-02-18 13:10:00,206.57,206.64,206.39,206.52,4720.0,190.9888,191.0535,190.8224,190.9426,4720.0
2021-02-18 13:15:00,206.53,206.8,206.51,206.76,5614.0,190.9518,191.2014,190.9333,191.1645,5614.0
2021-02-18 13:20:00,206.7,207.0,206.5,206.79,15588.0,191.109,191.3864,190.9241,191.1922,15588.0
2021-02-18 13:25:00,206.78,206.9,206.69,206.74,9160.0,191.183,191.2939,191.0997,191.146,9160.0
2021-02-18 13:30:00,206.8,206.97,206.77,206.97,7641.0,191.2014,191.3586,191.1737,191.3586,7641.0
2021-02-18 13:35:00,206.94,206.95,206.69,206.73,10731.0,191.3309,191.3401,191.0997,191.1367,10731.0
2021-02-18 13:40:00,206.72,206.85,206.69,206.85,9955.0,191.1275,191.2477,191.0997,191.2477,9955.0
2021-02-18 13:45:00,206.81,206.89,206.66,206.75,10721.0,191.2107,191.2847,191.072,191.1552,10721.0
2021-02-18 13:50:00,206.8,206.95,206.71,206.79,7942.0,191.2014,191.3401,191.1182,191.1922,7942.0
2021-02-18 13:55:00,206.76,206.81,206.72,206.72,10280.0,191.1645,191.2107,191.1275,191.1275,10280.0
2021-02-18 14:00:00,206.77,207.13,206.77,207.07,10884.0,191.1737,191.5066,191.1737,191.4511,10884.0
2021-02-18 14:05:00,207.08,207.1,206.87,206.87,11242.0,191.4603,191.4788,191.2662,191.2662,11242.0
2021-02-18 14:10:00,206.82,207.05,206.79,206.83,10515.0,191.2199,191.4326,191.1922,191.2292,10515.0
2021-02-18 14:15:00,206.9,206.94,206.75,206.79,8772.0,191.2939,191.3309,191.1552,191.1922,8772.0
2021-02-18 14:20:00,206.8,206.94,206.76,206.87,9687.0,191.2014,191.3309,191.1645,191.2662,9687.0
2021-02-18 14:25:00,206.89,207.0,206.76,206.79,15237.0,191.2847,191.3864,191.1645,191.1922,15237.0
2021-02-18 14:30:00,206.75,206.82,206.64,206.8,6332.0,191.1552,191.2199,191.0535,191.2014,6332.0
2021-02-18 14:35:00,206.8,206.87,206.72,206.84,9907.0,191.2014,191.2662,191.1275,191.2384,9907.0
2021-02-18 14:40:00,206.82,206.87,206.41,206.66,11359.0,191.2199,191.2662,190.8409,191.072,11359.0
2021-02-18 14:45:00,206.65,206.65,206.45,206.54,5889.0,191.0628,191.0628,190.8778,190.9611,5889.0
2021-02-18 14:50:00,206.49,206.49,206.12,206.26,8248.0,190.9148,190.9148,190.5727,190.7022,8248.0
2021-02-18 14:55:00,206.2,206.43,206.19,206.43,5616.0,190.6467,190.8594,190.6375,190.8594,5616.0
2021-02-18 15:00:00,206.44,206.53,206.42,206.45,6369.0,190.8686,190.9518,190.8501,190.8778,6369.0
2021-02-18 15:05:00,206.41,206.53,206.38,206.51,8132.0,190.8409,190.9518,190.8131,190.9333,8132.0
2021-02-18 15:10:00,206.51,206.57,206.35,206.39,7025.0,190.9333,190.9888,190.7854,190.8224,7025.0
2021-02-18 15:15:00,206.39,206.54,206.35,206.53,13830.0,190.8224,190.9611,190.7854,190.9518,13830.0
2021-02-18 15:20:00,206.53,206.62,206.45,206.53,15740.0,190.9518,191.035,190.8778,190.9518,15740.0
2021-02-18 15:25:00,206.53,206.76,206.52,206.75,14130.0,190.9518,191.1645,190.9426,191.1552,14130.0
2021-02-18 15:30:00,206.74,206.91,206.65,206.89,19246.0,191.146,191.3031,191.0628,191.2847,19246.0
2021-02-18 15:35:00,206.89,206.99,206.47,206.66,18294.0,191.2847,191.3771,190.8963,191.072,18294.0
2021-02-18 15:40:00,206.6,206.76,206.41,206.57,21804.0,191.0165,191.1645,190.8409,190.9888,21804.0
2021-02-18 15:45:00,206.55,206.6,206.16,206.22,18677.0,190.9703,191.0165,190.6097,190.6652,18677.0
2021-02-18 15:50:00,206.23,206.32,205.71,205.71,29552.0,190.6744,190.7577,190.1937,190.1937,29552.0
2021-02-18 15:55:00,205.64,205.81,205.51,205.72,56966.0,190.1289,190.2861,190.0087,190.2029,56966.0
2021-02-19 09:30:00,205.65,205.92,205.15,205.16,82386.0,190.1382,190.3878,189.6759,189.6851,82386.0
2021-02-19 09:35:00,205.15,205.16,203.5,203.5,23086.0,189.6759,189.6851,188.1504,188.1504,23086.0
2021-02-19 09:40:00,203.49,203.71,202.51,203.28,34782.0,188.1411,188.3445,187.235,187.947,34782.0
2021-02-19 09:45:00,203.37,203.56,202.98,203.25,29764.0,188.0302,188.2058,187.6696,187.9192,29764.0
2021-02-19 09:50:00,203.31,204.51,203.3,204.42,5009.0,187.9747,189.0842,187.9654,189.001,5009.0
2021-02-19 09:55:00,204.25,204.58,203.96,204.54,12010.0,188.8438,189.1489,188.5757,189.1119,12010.0
2021-02-19 10:00:00,204.62,204.71,204.1,204.41,11914.0,189.1859,189.2691,188.7051,188.9917,11914.0
2021-02-19 10:05:00,204.39,204.78,204.39,204.64,25211.0,188.9732,189.3338,188.9732,189.2044,25211.0
2021-02-19 10:10:00,204.63,204.77,204.44,204.54,9201.0,189.1951,189.3246,189.0195,189.1119,9201.0
2021-02-19 10:15:00,204.53,204.58,204.32,204.38,10629.0,189.1027,189.1489,188.9085,188.964,10629.0
2021-02-19 10:20:00,204.35,204.66,204.34,204.55,6632.0,188.9362,189.2229,188.927,189.1212,6632.0
2021-02-19 10:25:00,204.5,204.71,204.39,204.39,8251.0,189.0749,189.2691,188.9732,188.9732,8251.0
2021-02-19 10:30:00,204.44,204.62,204.14,204.4,12887.0,189.0195,189.1859,188.7421,188.9825,12887.0
2021-02-19 10:35:00,204.35,204.54,204.33,204.36,3852.0,188.9362,189.1119,188.9178,188.9455,3852.0
2021-02-19 10:40:00,204.32,204.53,204.24,204.41,9941.0,188.9085,189.1027,188.8345,188.9917,9941.0
2021-02-19 10:45:00,204.4,204.4,204.05,204.08,5940.0,188.9825,188.9825,188.6589,188.6866,5940.0
2021-02-19 10:50:00,204.08,204.11,203.85,203.94,47391.0,188.6866,188.7143,188.474,188.5572,47391.0
2021-02-19 10:55:00,203.99,204.12,203.95,204.03,4554.0,188.6034,188.7236,188.5664,188.6404,4554.0
2021-02-19 11:00:00,204.01,204.17,203.84,204.04,9288.0,188.6219,188.7698,188.4647,188.6496,9288.0
2021-02-19 11:05:00,204.02,204.58,204.02,204.58,6070.0,188.6311,189.1489,188.6311,189.1489,6070.0
2021-02-19 11:10:00,204.61,204.63,204.39,204.49,13618.0,189.1766,189.1951,188.9732,189.0657,13618.0
2021-02-19 11:15:00,204.47,204.5,204.3,204.44,5787.0,189.0472,189.0749,188.89,189.0195,5787.0
2021-02-19 11:20:00,204.48,204.69,204.44,204.44,14119.0,189.0564,189.2506,189.0195,189.0195,14119.0
2021-02-19 11:25:00,204.48,204.55,204.28,204.5,9756.0,189.0564,189.1212,188.8715,189.0749,9756.0
2021-02-19 11:30:00,204.55,204.64,204.48,204.49,10958.0,189.1212,189.2044,189.0564,189.0657,10958.0
2021-02-19 11:35:00,204.52,204.68,204.51,204.65,6726.0,189.0934,189.2414,189.0842,189.2136,6726.0
2021-02-19 11:40:00,204.66,205.18,204.66,205.17,16372.0,189.2229,189.7036,189.2229,189.6944,16372.0
2021-02-19 11:45:00,205.17,205.45,205.09,205.42,8288.0,189.6944,189.9533,189.6204,189.9255,8288.0
2021-02-19 11:50:00,205.4,205.4,204.94,205.07,20153.0,189.907,189.907,189.4817,189.6019,20153.0
2021-02-19 11:55:00,205.19,205.29,205.14,205.27,5176.0,189.7129,189.8053,189.6667,189.7869,5176.0
2021-02-19 12:00:00,205.31,205.32,205.11,205.24,9552.0,189.8238,189.8331,189.6389,189.7591,9552.0
2021-02-19 12:05:00,205.27,205.53,205.24,205.36,17352.0,189.7869,190.0272,189.7591,189.8701,17352.0
2021-02-19 12:10:00,205.42,205.42,205.24,205.28,11791.0,189.9255,189.9255,189.7591,189.7961,11791.0
2021-02-19 12:15:00,205.3,205.37,204.98,205.1,13180.0,189.8146,189.8793,189.5187,189.6297,13180.0
2021-02-19 12:20:00,205.1,205.2,204.91,205.07,11606.0,189.6297,189.7221,189.454,189.6019,11606.0
2021-02-19 12:25:00,205.1,205.22,205.04,205.17,6659.0,189.6297,189.7406,189.5742,189.6944,6659.0
2021-02-19 12:30:00,205.17,205.35,205.1,205.3,7257.0,189.6944,189.8608,189.6297,189.8146,7257.0
2021-02-19 12:35:00,205.36,205.36,205.12,205.19,10999.0,189.8701,189.8701,189.6482,189.7129,10999.0
2021-02-19 12:40:00,205.16,205.18,204.75,205.18,8095.0,189.6851,189.7036,189.3061,189.7036,8095.0
2021-02-19 12:45:00,205.15,205.26,205.1,205.16,4937.0,189.6759,189.7776,189.6297,189.6851,4937.0
2021-02-19 12:50:00,205.16,205.18,204.97,205.02,3705.0,189.6851,189.7036,189.5095,189.5557,3705.0
2021-02-19 12:55:00,205.02,205.28,205.02,205.23,5573.0,189.5557,189.7961,189.5557,189.7499,5573.0
2021-02-19 13:00:00,205.32,205.33,205.17,205.24,5815.0,189.8331,189.8423,189.6944,189.7591,5815.0
2021-02-19 13:05:00,205.22,205.23,205.14,205.15,7382.0,189.7406,189.7499,189.6667,189.6759,7382.0
2021-02-19 13:10:00,205.19,205.28,205.16,205.2,4900.0,189.7129,189.7961,189.6851,189.7221,4900.0
2021-02-19 13:15:00,205.19,205.55,205.19,205.55,8311.0,189.7129,190.0457,189.7129,190.0457,8311.0
2021-02-19 13:20:00,205.62,205.92,205.6,205.92,5009.0,190.1105,190.3878,190.092,190.3878,5009.0
2021-02-19 13:25:00,205.92,205.92,205.42,205.69,9182.0,190.3878,190.3878,189.9255,190.1752,9182.0
2021-02-19 13:30:00,205.69,205.85,205.33,205.35,8071.0,190.1752,190.3231,189.8423,189.8608,8071.0
2021-02-19 13:35:00,205.4,205.47,205.27,205.38,8355.0,189.907,189.9718,189.7869,189.8886,8355.0
2021-02-19 13:40:00,205.38,205.47,205.3,205.37,3057.0,189.8886,189.9718,189.8146,189.8793,3057.0
2021-02-19 13:45:00,205.37,205.44,205.17,205.31,22484.0,189.8793,189.944,189.6944,189.8238,22484.0
2021-02-19 13:50:00,205.25,205.43,205.12,205.43,5876.0,189.7684,189.9348,189.6482,189.9348,5876.0
2021-02-19 13:55:00,205.34,205.74,205.32,205.74,9468.0,189.8516,190.2214,189.8331,190.2214,9468.0
2021-02-19 14:00:00,205.85,205.99,205.82,205.86,11839.0,190.3231,190.4525,190.2954,190.3323,11839.0
2021-02-19 14:05:00,205.89,206.1,205.71,206.09,6267.0,190.3601,190.5542,190.1937,190.545,6267.0
2021-02-19 14:10:00,206.09,206.21,205.89,206.01,9880.0,190.545,190.6559,190.3601,190.471,9880.0
2021-02-19 14:15:00,206.0,206.22,206.0,206.14,6373.0,190.4618,190.6652,190.4618,190.5912,6373.0
2021-02-19 14:20:00,206.08,206.11,205.47,205.47,7077.0,190.5358,190.5635,189.9718,189.9718,7077.0
2021-02-19 14:25:00,205.39,205.46,205.01,205.01,7263.0,189.8978,189.9625,189.5465,189.5465,7263.0
2021-02-19 14:30:00,205.01,205.21,204.8,205.16,16912.0,189.5465,189.7314,189.3523,189.6851,16912.0
2021-02-19 14:35:00,205.15,205.26,205.0,205.02,13442.0,189.6759,189.7776,189.5372,189.5557,13442.0
2021-02-19 14:40:00,205.06,205.37,205.02,205.36,14214.0,189.5927,189.8793,189.5557,189.8701,14214.0
2021-02-19 14:45:00,205.28,205.46,205.27,205.44,8532.0,189.7961,189.9625,189.7869,189.944,8532.0
2021-02-19 14:50:00,205.44,205.44,205.11,205.11,4675.0,189.944,189.944,189.6389,189.6389,4675.0
2021-02-19 14:55:00,205.07,205.14,205.03,205.1,8339.0,189.6019,189.6667,189.565,189.6297,8339.0
2021-02-19 15:00:00,205.09,205.09,204.93,204.95,4107.0,189.6204,189.6204,189.4725,189.491,4107.0
2021-02-19 15:05:00,204.97,204.99,204.43,204.49,15926.0,189.5095,189.528,189.0102,189.0657,15926.0
2021-02-19 15:10:00,204.49,204.63,204.16,204.23,15228.0,189.0657,189.1951,188.7606,188.8253,15228.0
2021-02-19 15:15:00,204.23,204.29,204.05,204.29,13450.0,188.8253,188.8808,188.6589,188.8808,13450.0
2021-02-19 15:20:00,204.26,204.33,203.75,203.81,85558.0,188.853,188.9178,188.3815,188.437,85558.0
2021-02-19 15:25:00,203.9,204.11,203.9,204.07,26394.0,188.5202,188.7143,188.5202,188.6774,26394.0
2021-02-19 15:30:00,204.0,204.6,203.98,204.24,17307.0,188.6126,189.1674,188.5942,188.8345,17307.0
2021-02-19 15:35:00,204.23,204.5,204.12,204.5,14941.0,188.8253,189.0749,188.7236,189.0749,14941.0
2021-02-19 15:40:00,204.57,204.6,204.23,204.42,14150.0,189.1397,189.1674,188.8253,189.001,14150.0
2021-02-19 15:45:00,204.48,204.92,204.44,204.71,17406.0,189.0564,189.4633,189.0195,189.2691,17406.0
2021-02-19 15:50:00,204.6,204.65,204.27,204.39,24005.0,189.1674,189.2136,188.8623,188.9732,24005.0
2021-02-19 15:55:00,204.33,204.33,203.67,204.3,91949.0,188.9178,188.9178,188.3075,188.89,91949.0
2021-02-22 09:30:00,202.94,203.36,201.62,202.81,30569.0,187.6326,188.0209,186.4122,187.5124,30569.0
2021-02-22 09:35:00,203.42,204.07,202.93,204.07,24688.0,188.0764,188.6774,187.6234,188.6774,24688.0
2021-02-22 09:40:00,204.18,204.29,203.68,204.12,9761.0,188.7791,188.8808,188.3168,188.7236,9761.0
2021-02-22 09:45:00,204.25,204.27,203.91,203.91,4019.0,188.8438,188.8623,188.5294,188.5294,4019.0
2021-02-22 09:50:00,203.84,204.54,203.8,204.52,11642.0,188.4647,189.1119,188.4277,189.0934,11642.0
2021-02-22 09:55:00,204.53,205.58,204.53,205.42,21566.0,189.1027,190.0735,189.1027,189.9255,21566.0
2021-02-22 10:00:00,205.42,205.55,204.7,204.83,11082.0,189.9255,190.0457,189.2598,189.38,11082.0
2021-02-22 10:05:00,204.76,205.11,204.76,205.02,12599.0,189.3153,189.6389,189.3153,189.5557,12599.0
2021-02-22 10:10:00,205.08,205.3,204.91,205.3,11949.0,189.6112,189.8146,189.454,189.8146,11949.0
2021-02-22 10:15:00,205.27,205.27,204.58,204.84,15128.0,189.7869,189.7869,189.1489,189.3893,15128.0
2021-02-22 10:20:00,204.77,204.85,204.56,204.73,12152.0,189.3246,189.3985,189.1304,189.2876,12152.0
2021-02-22 10:25:00,204.71,205.05,204.65,205.05,9053.0,189.2691,189.5834,189.2136,189.5834,9053.0
2021-02-22 10:30:00,205.02,205.83,204.85,205.82,8512.0,189.5557,190.3046,189.3985,190.2954,8512.0
2021-02-22 10:35:00,205.75,206.04,205.64,206.04,8402.0,190.2306,190.4988,190.1289,190.4988,8402.0
2021-02-22 10:40:00,205.96,206.18,205.87,206.17,2596.0,190.4248,190.6282,190.3416,190.619,2596.0
2021-02-22 10:45:00,206.24,206.7,206.24,206.7,6146.0,190.6837,191.109,190.6837,191.109,6146.0
2021-02-22 10:50:00,206.76,206.79,206.45,206.64,10868.0,191.1645,191.1922,190.8778,191.0535,10868.0
2021-02-22 10:55:00,206.63,206.94,206.62,206.67,8840.0,191.0443,191.3309,191.035,191.0813,8840.0
2021-02-22 11:00:00,206.61,206.65,206.29,206.45,5224.0,191.0258,191.0628,190.7299,190.8778,5224.0
2021-02-22 11:05:00,206.43,206.7,206.42,206.61,6474.0,190.8594,191.109,190.8501,191.0258,6474.0
2021-02-22 11:10:00,206.67,206.8,206.41,206.74,13247.0,191.0813,191.2014,190.8409,191.146,13247.0
2021-02-22 11:15:00,206.69,207.26,206.59,207.25,6488.0,191.0997,191.6267,191.0073,191.6175,6488.0
2021-02-22 11:20:00,207.14,207.33,207.13,207.15,6716.0,191.5158,191.6915,191.5066,191.525,6716.0
2021-02-22 11:25:00,207.08,207.38,207.08,207.28,5538.0,191.4603,191.7377,191.4603,191.6452,5538.0
2021-02-22 11:30:00,207.23,207.36,207.21,207.21,5467.0,191.599,191.7192,191.5805,191.5805,5467.0
2021-02-22 11:35:00,207.24,207.31,207.13,207.24,5687.0,191.6083,191.673,191.5066,191.6083,5687.0
2021-02-22 11:40:00,207.24,207.48,207.2,207.48,8352.0,191.6083,191.8302,191.5713,191.8302,8352.0
2021-02-22 11:45:00,207.46,207.6,207.34,207.48,6950.0,191.8117,191.9411,191.7007,191.8302,6950.0
2021-02-22 11:50:00,207.5,207.71,207.48,207.6,15828.0,191.8486,192.0428,191.8302,191.9411,15828.0
2021-02-22 11:55:00,207.59,207.59,207.34,207.53,6790.0,191.9319,191.9319,191.7007,191.8764,6790.0
2021-02-22 12:00:00,207.53,207.64,207.44,207.55,18374.0,191.8764,191.9781,191.7932,191.8949,18374.0
2021-02-22 12:05:00,207.61,207.78,207.6,207.78,10013.0,191.9503,192.1075,191.9411,192.1075,10013.0
2021-02-22 12:10:00,207.7,207.81,207.62,207.79,10074.0,192.0336,192.1353,191.9596,192.1168,10074.0
2021-02-22 12:15:00,207.76,207.85,207.48,207.48,12558.0,192.089,192.1722,191.8302,191.8302,12558.0
2021-02-22 12:20:00,207.4,207.6,207.37,207.49,4179.0,191.7562,191.9411,191.7285,191.8394,4179.0
2021-02-22 12:25:00,207.49,207.62,207.48,207.55,7853.0,191.8394,191.9596,191.8302,191.8949,7853.0
2021-02-22 12:30:00,207.55,207.55,207.26,207.35,5828.0,191.8949,191.8949,191.6267,191.71,5828.0
2021-02-22 12:35:00,207.36,207.5,207.36,207.42,4270.0,191.7192,191.8486,191.7192,191.7747,4270.0
2021-02-22 12:40:00,207.42,207.49,207.39,207.45,6162.0,191.7747,191.8394,191.7469,191.8024,6162.0
2021-02-22 12:45:00,207.46,207.47,207.34,207.35,4469.0,191.8117,191.8209,191.7007,191.71,4469.0
2021-02-22 12:50:00,207.3,207.41,207.28,207.41,8140.0,191.6637,191.7654,191.6452,191.7654,8140.0
2021-02-22 12:55:00,207.39,207.58,207.32,207.54,7276.0,191.7469,191.9226,191.6822,191.8856,7276.0
2021-02-22 13:00:00,207.54,207.86,207.54,207.83,8455.0,191.8856,192.1815,191.8856,192.1538,8455.0
2021-02-22 13:05:00,207.82,208.05,207.73,207.95,16969.0,192.1445,192.3572,192.0613,192.2647,16969.0
2021-02-22 13:10:00,207.88,208.16,207.88,208.16,6693.0,192.2,192.4589,192.2,192.4589,6693.0
2021-02-22 13:15:00,208.16,208.37,207.93,208.17,9047.0,192.4589,192.653,192.2462,192.4681,9047.0
2021-02-22 13:20:00,208.17,208.26,208.04,208.14,9844.0,192.4681,192.5513,192.3479,192.4404,9844.0
2021-02-22 13:25:00,208.1,208.21,208.09,208.09,4405.0,192.4034,192.5051,192.3941,192.3941,4405.0
2021-02-22 13:30:00,208.15,208.39,208.15,208.31,5847.0,192.4496,192.6715,192.4496,192.5975,5847.0
2021-02-22 13:35:00,208.37,208.45,208.32,208.43,6245.0,192.653,192.727,192.6068,192.7085,6245.0
2021-02-22 13:40:00,208.49,208.58,208.46,208.53,6935.0,192.764,192.8472,192.7362,192.801,6935.0
2021-02-22 13:45:00,208.51,208.72,208.51,208.66,5007.0,192.7825,192.9766,192.7825,192.9211,5007.0
2021-02-22 13:50:00,208.66,208.71,208.58,208.68,5509.0,192.9211,192.9674,192.8472,192.9396,5509.0
2021-02-22 13:55:00,208.73,208.88,208.69,208.88,4084.0,192.9859,193.1246,192.9489,193.1246,4084.0
2021-02-22 14:00:00,208.88,208.88,208.59,208.59,6434.0,193.1246,193.1246,192.8564,192.8564,6434.0
2021-02-22 14:05:00,208.61,208.66,208.1,208.19,8067.0,192.8749,192.9211,192.4034,192.4866,8067.0
2021-02-22 14:10:00,208.15,208.31,207.52,207.98,24239.0,192.4496,192.5975,191.8671,192.2924,24239.0
2021-02-22 14:15:00,207.96,208.13,207.68,207.84,5832.0,192.2739,192.4311,192.0151,192.163,5832.0
2021-02-22 14:20:00,207.91,208.23,207.88,207.9,7699.0,192.2277,192.5236,192.2,192.2185,7699.0
2021-02-22 14:25:00,207.99,208.07,207.68,207.83,8806.0,192.3017,192.3757,192.0151,192.1538,8806.0
2021-02-22 14:30:00,207.82,208.09,207.77,208.09,9572.0,192.1445,192.3941,192.0983,192.3941,9572.0
2021-02-22 14:35:00,208.13,208.26,208.05,208.26,3964.0,192.4311,192.5513,192.3572,192.5513,3964.0
2021-02-22 14:40:00,208.27,208.59,208.15,208.18,9780.0,192.5606,192.8564,192.4496,192.4774,9780.0
2021-02-22 14:45:00,208.17,208.34,208.09,208.15,4870.0,192.4681,192.6253,192.3941,192.4496,4870.0
2021-02-22 14:50:00,208.15,208.2,207.96,207.96,12037.0,192.4496,192.4958,192.2739,192.2739,12037.0
2021-02-22 14:55:00,207.96,208.19,207.91,208.19,6054.0,192.2739,192.4866,192.2277,192.4866,6054.0
2021-02-22 15:00:00,208.18,208.34,208.18,208.28,18498.0,192.4774,192.6253,192.4774,192.5698,18498.0
2021-02-22 15:05:00,208.26,208.32,208.17,208.19,7558.0,192.5513,192.6068,192.4681,192.4866,7558.0
2021-02-22 15:10:00,208.24,208.41,208.19,208.39,12834.0,192.5328,192.69,192.4866,192.6715,12834.0
2021-02-22 15:15:00,208.33,208.58,208.31,208.56,11685.0,192.616,192.8472,192.5975,192.8287,11685.0
2021-02-22 15:20:00,208.58,209.07,208.58,209.07,11234.0,192.8472,193.3002,192.8472,193.3002,11234.0
2021-02-22 15:25:00,209.06,209.43,209.06,209.42,18760.0,193.291,193.6331,193.291,193.6238,18760.0
2021-02-22 15:30:00,209.42,209.82,209.39,209.79,24034.0,193.6238,193.9937,193.5961,193.9659,24034.0
2021-02-22 15:35:00,209.78,209.87,209.59,209.84,26117.0,193.9567,194.0399,193.781,194.0121,26117.0
2021-02-22 15:40:00,209.85,209.89,209.38,209.38,20533.0,194.0214,194.0584,193.5868,193.5868,20533.0
2021-02-22 15:45:00,209.41,209.67,209.37,209.48,20280.0,193.6146,193.855,193.5776,193.6793,20280.0
2021-02-22 15:50:00,209.5,209.5,209.0,209.34,19431.0,193.6978,193.6978,193.2355,193.5499,19431.0
2021-02-22 15:55:00,209.29,209.35,208.98,209.16,56650.0,193.5036,193.5591,193.217,193.3834,56650.0
2021-02-23 09:30:00,210.9,211.38,209.68,210.53,34175.0,194.9922,195.436,193.8642,194.6501,34175.0
2021-02-23 09:35:00,210.51,212.4,210.51,211.38,25347.0,194.6316,196.379,194.6316,195.436,25347.0
2021-02-23 09:40:00,211.19,213.24,210.94,213.2,15175.0,195.2603,197.1557,195.0292,197.1187,15175.0
2021-02-23 09:45:00,213.01,214.86,212.84,214.27,37689.0,196.943,198.6535,196.7859,198.108,37689.0
2021-02-23 09:50:00,214.07,214.58,213.1,214.04,25164.0,197.9231,198.3946,197.0262,197.8953,25164.0
2021-02-23 09:55:00,214.19,215.0,214.04,214.33,31538.0,198.034,198.7829,197.8953,198.1635,31538.0
2021-02-23 10:00:00,214.34,215.32,213.26,214.51,62260.0,198.1727,199.0788,197.1742,198.3299,62260.0
2021-02-23 10:05:00,214.42,214.94,213.91,214.94,11661.0,198.2467,198.7275,197.7752,198.7275,11661.0
2021-02-23 10:10:00,215.02,215.11,213.55,213.9,18338.0,198.8014,198.8846,197.4423,197.7659,18338.0
2021-02-23 10:15:00,213.59,213.89,213.02,213.4,7733.0,197.4793,197.7567,196.9523,197.3036,7733.0
2021-02-23 10:20:00,213.38,213.38,212.23,212.37,8637.0,197.2851,197.2851,196.2219,196.3513,8637.0
2021-02-23 10:25:00,212.26,212.36,210.3,210.55,18311.0,196.2496,196.3421,194.4374,194.6686,18311.0
2021-02-23 10:30:00,210.56,210.79,210.0,210.45,21509.0,194.6778,194.8905,194.1601,194.5761,21509.0
2021-02-23 10:35:00,210.51,210.64,210.08,210.31,16564.0,194.6316,194.7518,194.234,194.4467,16564.0
2021-02-23 10:40:00,210.31,210.73,210.22,210.49,24074.0,194.4467,194.835,194.3635,194.6131,24074.0
2021-02-23 10:45:00,210.43,211.22,210.35,210.74,34987.0,194.5576,195.2881,194.4837,194.8443,34987.0
2021-02-23 10:50:00,210.71,210.75,210.3,210.3,9095.0,194.8165,194.8535,194.4374,194.4374,9095.0
2021-02-23 10:55:00,210.33,210.47,209.97,210.4,19815.0,194.4652,194.5946,194.1323,194.5299,19815.0
2021-02-23 11:00:00,210.34,211.71,210.34,211.71,8638.0,194.4744,195.7411,194.4744,195.7411,8638.0
2021-02-23 11:05:00,211.46,211.62,211.03,211.28,12471.0,195.51,195.6579,195.1124,195.3435,12471.0
2021-02-23 11:10:00,211.36,211.36,210.91,211.28,8613.0,195.4175,195.4175,195.0014,195.3435,8613.0
2021-02-23 11:15:00,211.27,211.45,210.81,211.09,8502.0,195.3343,195.5007,194.909,195.1679,8502.0
2021-02-23 11:20:00,211.17,211.49,211.17,211.22,8645.0,195.2418,195.5377,195.2418,195.2881,8645.0
2021-02-23 11:25:00,211.17,211.41,211.09,211.35,9634.0,195.2418,195.4637,195.1679,195.4082,9634.0
2021-02-23 11:30:00,211.39,211.89,211.1,211.88,10517.0,195.4452,195.9075,195.1771,195.8983,10517.0
2021-02-23 11:35:00,211.86,212.33,211.85,212.0,9849.0,195.8798,196.3143,195.8705,196.0092,9849.0
2021-02-23 11:40:00,212.09,212.13,211.31,211.72,10437.0,196.0924,196.1294,195.3713,195.7503,10437.0
2021-02-23 11:45:00,211.6,211.77,211.44,211.44,11039.0,195.6394,195.7966,195.4915,195.4915,11039.0
2021-02-23 11:50:00,211.5,211.71,211.35,211.71,24974.0,195.5469,195.7411,195.4082,195.7411,24974.0
2021-02-23 11:55:00,211.66,212.03,211.46,212.03,9732.0,195.6949,196.037,195.51,196.037,9732.0
2021-02-23 12:00:00,211.94,212.35,211.66,212.28,20832.0,195.9537,196.3328,195.6949,196.2681,20832.0
2021-02-23 12:05:00,212.21,212.5,212.2,212.5,7406.0,196.2034,196.4715,196.1941,196.4715,7406.0
2021-02-23 12:10:00,212.61,212.92,212.61,212.92,9702.0,196.5732,196.8598,196.5732,196.8598,9702.0
2021-02-23 12:15:00,212.84,213.19,212.71,213.12,14099.0,196.7859,197.1095,196.6657,197.0447,14099.0
2021-02-23 12:20:00,213.11,213.11,212.58,212.87,8312.0,197.0355,197.0355,196.5455,196.8136,8312.0
2021-02-23 12:25:00,212.9,213.12,212.7,213.04,6954.0,196.8413,197.0447,196.6564,196.9708,6954.0
2021-02-23 12:30:00,213.01,214.06,212.94,213.83,20247.0,196.943,197.9138,196.8783,197.7012,20247.0
2021-02-23 12:35:00,213.88,213.95,213.27,213.83,11072.0,197.7474,197.8121,197.1834,197.7012,11072.0
2021-02-23 12:40:00,213.82,214.03,213.53,213.87,11192.0,197.6919,197.8861,197.4238,197.7382,11192.0
2021-02-23 12:45:00,213.91,213.98,213.68,213.69,8384.0,197.7752,197.8399,197.5625,197.5717,8384.0
2021-02-23 12:50:00,213.69,213.7,213.25,213.26,47876.0,197.5717,197.581,197.1649,197.1742,47876.0
2021-02-23 12:55:00,213.2,213.29,212.83,212.96,18438.0,197.1187,197.2019,196.7766,196.8968,18438.0
2021-02-23 13:00:00,212.98,213.65,212.86,213.65,15889.0,196.9153,197.5348,196.8044,197.5348,15889.0
2021-02-23 13:05:00,213.54,214.1,213.54,213.91,11924.0,197.4331,197.9508,197.4331,197.7752,11924.0
2021-02-23 13:10:00,213.95,213.95,213.38,213.39,13805.0,197.8121,197.8121,197.2851,197.2944,13805.0
2021-02-23 13:15:00,213.39,213.61,213.39,213.55,7152.0,197.2944,197.4978,197.2944,197.4423,7152.0
2021-02-23 13:20:00,213.58,213.85,213.26,213.75,9516.0,197.47,197.7197,197.1742,197.6272,9516.0
2021-02-23 13:25:00,213.75,213.8,213.02,213.06,13948.0,197.6272,197.6734,196.9523,196.9893,13948.0
2021-02-23 13:30:00,213.07,213.13,212.91,213.04,34913.0,196.9985,197.054,196.8506,196.9708,34913.0
2021-02-23 13:35:00,212.98,213.31,212.87,213.2,14186.0,196.9153,197.2204,196.8136,197.1187,14186.0
2021-02-23 13:40:00,213.23,213.45,213.0,213.37,13809.0,197.1464,197.3498,196.9338,197.2759,13809.0
2021-02-23 13:45:00,213.29,213.39,212.85,213.14,91375.0,197.2019,197.2944,196.7951,197.0632,91375.0
2021-02-23 13:50:00,213.13,213.32,213.01,213.28,18098.0,197.054,197.2297,196.943,197.1927,18098.0
2021-02-23 13:55:00,213.32,213.77,213.3,213.71,7511.0,197.2297,197.6457,197.2112,197.5902,7511.0
2021-02-23 14:00:00,213.63,214.14,213.53,214.11,7743.0,197.5163,197.9878,197.4238,197.9601,7743.0
2021-02-23 14:05:00,214.16,214.35,214.14,214.16,14032.0,198.0063,198.182,197.9878,198.0063,14032.0
2021-02-23 14:10:00,214.2,214.2,213.91,214.17,8359.0,198.0433,198.0433,197.7752,198.0155,8359.0
2021-02-23 14:15:00,214.18,214.37,214.05,214.36,5741.0,198.0248,198.2005,197.9046,198.1912,5741.0
2021-02-23 14:20:00,214.38,214.4,213.93,214.26,12232.0,198.2097,198.2282,197.7936,198.0988,12232.0
2021-02-23 14:25:00,214.22,214.36,213.94,214.0,8860.0,198.0618,198.1912,197.8029,197.8584,8860.0
2021-02-23 14:30:00,214.0,214.15,213.81,213.93,10095.0,197.8584,197.997,197.6827,197.7936,10095.0
2021-02-23 14:35:00,213.91,214.21,213.8,214.18,8184.0,197.7752,198.0525,197.6734,198.0248,8184.0
2021-02-23 14:40:00,214.15,214.4,214.13,214.33,9230.0,197.997,198.2282,197.9786,198.1635,9230.0
2021-02-23 14:45:00,214.3,214.39,214.15,214.29,6432.0,198.1357,198.2189,197.997,198.1265,6432.0
2021-02-23 14:50:00,214.24,214.5,214.11,214.32,18475.0,198.0803,198.3206,197.9601,198.1542,18475.0
2021-02-23 14:55:00,214.29,214.38,214.0,214.31,6081.0,198.1265,198.2097,197.8584,198.145,6081.0
2021-02-23 15:00:00,214.34,214.4,214.23,214.37,8729.0,198.1727,198.2282,198.071,198.2005,8729.0
2021-02-23 15:05:00,214.37,214.5,214.22,214.33,12574.0,198.2005,198.3206,198.0618,198.1635,12574.0
2021-02-23 15:10:00,214.32,214.9,214.32,214.84,20035.0,198.1542,198.6905,198.1542,198.635,20035.0
2021-02-23 15:15:00,214.85,215.16,214.76,215.15,15880.0,198.6442,198.9309,198.561,198.9216,15880.0
2021-02-23 15:20:00,215.15,215.45,215.11,215.31,14025.0,198.9216,199.199,198.8846,199.0696,14025.0
2021-02-23 15:25:00,215.29,215.4,215.12,215.4,17614.0,199.0511,199.1528,198.8939,199.1528,17614.0
2021-02-23 15:30:00,215.37,215.38,214.81,214.91,20427.0,199.125,199.1343,198.6073,198.6997,20427.0
2021-02-23 15:35:00,214.88,215.16,214.65,215.07,16897.0,198.672,198.9309,198.4593,198.8477,16897.0
2021-02-23 15:40:00,215.05,215.19,214.1,214.1,31862.0,198.8292,198.9586,197.9508,197.9508,31862.0
2021-02-23 15:45:00,214.12,214.28,213.48,213.52,38489.0,197.9693,198.1172,197.3776,197.4146,38489.0
2021-02-23 15:50:00,213.44,213.62,212.83,213.06,63979.0,197.3406,197.507,196.7766,196.9893,63979.0
2021-02-23 15:55:00,213.08,213.45,212.57,212.68,161995.0,197.0078,197.3498,196.5362,196.6379,161995.0
2021-02-24 09:30:00,211.64,215.05,211.64,214.82,30673.0,195.6764,198.8292,195.6764,198.6165,30673.0
2021-02-24 09:35:00,215.28,215.28,213.19,214.18,13250.0,199.0418,199.0418,197.1095,198.0248,13250.0
2021-02-24 09:40:00,214.14,214.18,213.24,214.09,16424.0,197.9878,198.0248,197.1557,197.9416,16424.0
2021-02-24 09:45:00,214.23,214.23,213.21,213.23,6997.0,198.071,198.071,197.128,197.1464,6997.0
2021-02-24 09:50:00,213.21,213.22,211.9,212.53,34328.0,197.128,197.1372,195.9168,196.4992,34328.0
2021-02-24 09:55:00,212.52,213.04,212.37,212.76,15339.0,196.49,196.9708,196.3513,196.7119,15339.0
2021-02-24 10:00:00,212.76,212.93,212.18,212.18,13252.0,196.7119,196.8691,196.1756,196.1756,13252.0
2021-02-24 10:05:00,212.23,212.32,212.07,212.16,7272.0,196.2219,196.3051,196.0739,196.1572,7272.0
2021-02-24 10:10:00,212.2,213.11,212.2,213.11,8289.0,196.1941,197.0355,196.1941,197.0355,8289.0
2021-02-24 10:15:00,213.06,213.3,213.06,213.06,3978.0,196.9893,197.2112,196.9893,196.9893,3978.0
2021-02-24 10:20:00,213.13,213.44,212.98,213.34,7613.0,197.054,197.3406,196.9153,197.2481,7613.0
2021-02-24 10:25:00,213.33,213.33,212.86,213.19,4037.0,197.2389,197.2389,196.8044,197.1095,4037.0
2021-02-24 10:30:00,213.25,213.34,213.02,213.3,10161.0,197.1649,197.2481,196.9523,197.2112,10161.0
2021-02-24 10:35:00,213.24,213.91,213.24,213.88,8450.0,197.1557,197.7752,197.1557,197.7474,8450.0
2021-02-24 10:40:00,213.87,214.29,213.74,214.19,7632.0,197.7382,198.1265,197.618,198.034,7632.0
2021-02-24 10:45:00,214.27,214.57,214.21,214.47,8376.0,198.108,198.3854,198.0525,198.2929,8376.0
2021-02-24 10:50:00,214.47,214.59,213.63,213.68,14514.0,198.2929,198.4039,197.5163,197.5625,14514.0
2021-02-24 10:55:00,213.76,213.99,213.31,213.45,17165.0,197.6365,197.8491,197.2204,197.3498,17165.0
2021-02-24 11:00:00,213.57,213.69,213.43,213.44,7829.0,197.4608,197.5717,197.3314,197.3406,7829.0
2021-02-24 11:05:00,213.55,213.64,213.14,213.14,7519.0,197.4423,197.5255,197.0632,197.0632,7519.0
2021-02-24 11:10:00,213.21,213.29,213.06,213.1,8151.0,197.128,197.2019,196.9893,197.0262,8151.0
2021-02-24 11:15:00,213.17,213.21,212.52,212.77,17867.0,197.091,197.128,196.49,196.7211,17867.0
2021-02-24 11:20:00,212.93,213.23,212.51,213.11,24377.0,196.8691,197.1464,196.4808,197.0355,24377.0
2021-02-24 11:25:00,213.13,213.49,213.04,213.1,5674.0,197.054,197.3868,196.9708,197.0262,5674.0
2021-02-24 11:30:00,213.05,213.19,213.04,213.05,6079.0,196.98,197.1095,196.9708,196.98,6079.0
2021-02-24 11:35:00,212.85,213.19,212.85,213.17,8031.0,196.7951,197.1095,196.7951,197.091,8031.0
2021-02-24 11:40:00,213.18,213.35,213.18,213.23,3692.0,197.1002,197.2574,197.1002,197.1464,3692.0
2021-02-24 11:45:00,213.23,213.32,213.06,213.06,7090.0,197.1464,197.2297,196.9893,196.9893,7090.0
2021-02-24 11:50:00,213.06,213.06,212.77,212.95,13114.0,196.9893,196.9893,196.7211,196.8876,13114.0
2021-02-24 11:55:00,212.98,213.2,212.95,213.16,3198.0,196.9153,197.1187,196.8876,197.0817,3198.0
2021-02-24 12:00:00,213.21,213.49,213.21,213.37,6513.0,197.128,197.3868,197.128,197.2759,6513.0
2021-02-24 12:05:00,213.37,213.48,213.33,213.41,5115.0,197.2759,197.3776,197.2389,197.3129,5115.0
2021-02-24 12:10:00,213.37,213.41,213.27,213.41,3039.0,197.2759,197.3129,197.1834,197.3129,3039.0
2021-02-24 12:15:00,213.42,213.56,213.36,213.51,2926.0,197.3221,197.4516,197.2666,197.4053,2926.0
2021-02-24 12:20:00,213.51,214.2,213.51,214.2,5345.0,197.4053,198.0433,197.4053,198.0433,5345.0
2021-02-24 12:25:00,214.22,214.43,214.19,214.43,4104.0,198.0618,198.2559,198.034,198.2559,4104.0
2021-02-24 12:30:00,214.4,214.55,214.38,214.55,6689.0,198.2282,198.3669,198.2097,198.3669,6689.0
2021-02-24 12:35:00,214.51,214.91,214.51,214.91,5110.0,198.3299,198.6997,198.3299,198.6997,5110.0
2021-02-24 12:40:00,214.95,215.24,214.41,214.42,12168.0,198.7367,199.0048,198.2374,198.2467,12168.0
2021-02-24 12:45:00,214.49,214.49,214.19,214.33,2249.0,198.3114,198.3114,198.034,198.1635,2249.0
2021-02-24 12:50:00,214.36,214.36,214.24,214.36,1881.0,198.1912,198.1912,198.0803,198.1912,1881.0
2021-02-24 12:55:00,214.38,214.45,214.07,214.2,2371.0,198.2097,198.2744,197.9231,198.0433,2371.0
2021-02-24 13:00:00,214.12,214.37,214.11,214.35,2934.0,197.9693,198.2005,197.9601,198.182,2934.0
2021-02-24 13:05:00,214.35,214.52,214.28,214.28,3110.0,198.182,198.3391,198.1172,198.1172,3110.0
2021-02-24 13:10:00,214.24,214.25,213.98,214.07,3067.0,198.0803,198.0895,197.8399,197.9231,3067.0
2021-02-24 13:15:00,214.01,214.02,213.83,213.92,4089.0,197.8676,197.8769,197.7012,197.7844,4089.0
2021-02-24 13:20:00,213.88,214.23,213.88,214.11,21916.0,197.7474,198.071,197.7474,197.9601,21916.0
2021-02-24 13:25:00,214.15,214.15,214.05,214.09,4471.0,197.997,197.997,197.9046,197.9416,4471.0
2021-02-24 13:30:00,214.13,214.36,214.08,214.36,6036.0,197.9786,198.1912,197.9323,198.1912,6036.0
2021-02-24 13:35:00,214.37,214.65,214.37,214.42,4807.0,198.2005,198.4593,198.2005,198.2467,4807.0
2021-02-24 13:40:00,214.41,214.49,214.12,214.33,5685.0,198.2374,198.3114,197.9693,198.1635,5685.0
2021-02-24 13:45:00,214.28,214.45,214.23,214.41,2466.0,198.1172,198.2744,198.071,198.2374,2466.0
2021-02-24 13:50:00,214.36,214.44,214.18,214.37,3886.0,198.1912,198.2652,198.0248,198.2005,3886.0
2021-02-24 13:55:00,214.36,214.62,214.3,214.34,4761.0,198.1912,198.4316,198.1357,198.1727,4761.0
2021-02-24 14:00:00,214.43,214.48,214.24,214.36,4638.0,198.2559,198.3022,198.0803,198.1912,4638.0
2021-02-24 14:05:00,214.41,214.77,214.4,214.75,4776.0,198.2374,198.5703,198.2282,198.5518,4776.0
2021-02-24 14:10:00,214.72,214.81,214.66,214.81,6420.0,198.5241,198.6073,198.4686,198.6073,6420.0
2021-02-24 14:15:00,214.85,215.16,214.85,215.15,9801.0,198.6442,198.9309,198.6442,198.9216,9801.0
2021-02-24 14:20:00,215.15,215.18,214.66,214.87,10434.0,198.9216,198.9494,198.4686,198.6627,10434.0
2021-02-24 14:25:00,214.97,215.28,214.9,215.27,6421.0,198.7552,199.0418,198.6905,199.0326,6421.0
2021-02-24 14:30:00,215.28,215.48,215.25,215.42,7817.0,199.0418,199.2267,199.0141,199.1713,7817.0
2021-02-24 14:35:00,215.34,215.37,215.26,215.32,4894.0,199.0973,199.125,199.0233,199.0788,4894.0
2021-02-24 14:40:00,215.27,215.27,214.91,214.91,7923.0,199.0326,199.0326,198.6997,198.6997,7923.0
2021-02-24 14:45:00,214.96,215.01,214.65,214.76,3527.0,198.746,198.7922,198.4593,198.561,3527.0
2021-02-24 14:50:00,214.87,214.94,214.83,214.84,3904.0,198.6627,198.7275,198.6258,198.635,3904.0
2021-02-24 14:55:00,214.85,215.06,214.74,214.84,5742.0,198.6442,198.8384,198.5425,198.635,5742.0
2021-02-24 15:00:00,214.78,214.98,214.78,214.97,5735.0,198.5795,198.7644,198.5795,198.7552,5735.0
2021-02-24 15:05:00,214.98,215.11,214.95,215.11,7865.0,198.7644,198.8846,198.7367,198.8846,7865.0
2021-02-24 15:10:00,215.07,215.32,215.05,215.28,10294.0,198.8477,199.0788,198.8292,199.0418,10294.0
2021-02-24 15:15:00,215.31,215.39,215.11,215.11,7721.0,199.0696,199.1435,198.8846,198.8846,7721.0
2021-02-24 15:20:00,215.16,215.29,215.09,215.26,9836.0,198.9309,199.0511,198.8661,199.0233,9836.0
2021-02-24 15:25:00,215.26,215.33,215.09,215.12,17722.0,199.0233,199.088,198.8661,198.8939,17722.0
2021-02-24 15:30:00,215.14,215.16,215.02,215.14,14064.0,198.9124,198.9309,198.8014,198.9124,14064.0
2021-02-24 15:35:00,215.14,215.58,215.09,215.5,14947.0,198.9124,199.3192,198.8661,199.2452,14947.0
2021-02-24 15:40:00,215.55,215.55,215.26,215.37,15207.0,199.2914,199.2914,199.0233,199.125,15207.0
2021-02-24 15:45:00,215.4,215.88,215.33,215.76,22257.0,199.1528,199.5966,199.088,199.4856,22257.0
2021-02-24 15:50:00,215.8,215.96,215.43,215.78,23273.0,199.5226,199.6705,199.1805,199.5041,23273.0
2021-02-24 15:55:00,215.73,215.79,214.94,214.94,56595.0,199.4579,199.5133,198.7275,198.7275,56595.0
2021-02-25 09:30:00,214.38,215.5,214.12,215.5,28796.0,198.2097,199.2452,197.9693,199.2452,28796.0
2021-02-25 09:35:00,215.79,216.45,215.76,216.38,10868.0,199.5133,200.1236,199.4856,200.0588,10868.0
2021-02-25 09:40:00,216.42,216.65,215.8,215.95,8405.0,200.0958,200.3085,199.5226,199.6613,8405.0
2021-02-25 09:45:00,215.73,215.81,214.23,214.82,10083.0,199.4579,199.5318,198.071,198.6165,10083.0
2021-02-25 09:50:00,214.79,215.17,214.46,214.59,4112.0,198.5888,198.9401,198.2837,198.4039,4112.0
2021-02-25 09:55:00,214.53,214.64,213.58,213.93,16276.0,198.3484,198.4501,197.47,197.7936,16276.0
2021-02-25 10:00:00,213.88,214.24,213.68,213.87,14619.0,197.7474,198.0803,197.5625,197.7382,14619.0
2021-02-25 10:05:00,213.96,214.1,213.6,213.66,15644.0,197.8214,197.9508,197.4885,197.544,15644.0
2021-02-25 10:10:00,213.72,213.82,213.24,213.25,6530.0,197.5995,197.6919,197.1557,197.1649,6530.0
2021-02-25 10:15:00,213.15,213.23,212.39,212.66,19833.0,197.0725,197.1464,196.3698,196.6194,19833.0
2021-02-25 10:20:00,212.75,212.84,212.18,212.55,16074.0,196.7026,196.7859,196.1756,196.5177,16074.0
2021-02-25 10:25:00,212.46,212.46,211.87,212.21,7739.0,196.4345,196.4345,195.889,196.2034,7739.0
2021-02-25 10:30:00,212.35,212.38,211.72,211.82,21130.0,196.3328,196.3606,195.7503,195.8428,21130.0
2021-02-25 10:35:00,211.7,211.94,211.48,211.93,11349.0,195.7318,195.9537,195.5284,195.9445,11349.0
2021-02-25 10:40:00,211.86,212.32,211.86,212.31,16491.0,195.8798,196.3051,195.8798,196.2958,16491.0
2021-02-25 10:45:00,212.19,212.19,211.74,211.86,14532.0,196.1849,196.1849,195.7688,195.8798,14532.0
2021-02-25 10:50:00,211.95,212.25,211.65,211.73,11891.0,195.963,196.2404,195.6856,195.7596,11891.0
2021-02-25 10:55:00,211.67,211.8,211.4,211.41,8461.0,195.7041,195.8243,195.4545,195.4637,8461.0
2021-02-25 11:00:00,211.42,211.47,211.25,211.36,15606.0,195.473,195.5192,195.3158,195.4175,15606.0
2021-02-25 11:05:00,211.32,211.32,210.71,210.9,18353.0,195.3805,195.3805,194.8165,194.9922,18353.0
2021-02-25 11:10:00,210.92,211.19,210.54,210.54,19618.0,195.0107,195.2603,194.6593,194.6593,19618.0
2021-02-25 11:15:00,210.61,210.96,210.41,210.9,15720.0,194.7241,195.0477,194.5392,194.9922,15720.0
2021-02-25 11:20:00,210.94,211.17,210.81,211.11,15448.0,195.0292,195.2418,194.909,195.1864,15448.0
2021-02-25 11:25:00,211.04,211.38,211.0,211.24,5958.0,195.1216,195.436,195.0846,195.3065,5958.0
2021-02-25 11:30:00,211.34,211.82,211.34,211.66,5120.0,195.399,195.8428,195.399,195.6949,5120.0
2021-02-25 11:35:00,211.8,212.04,211.66,211.96,9497.0,195.8243,196.0462,195.6949,195.9722,9497.0
2021-02-25 11:40:00,211.99,212.05,211.62,211.65,4904.0,196.0,196.0554,195.6579,195.6856,4904.0
2021-02-25 11:45:00,211.68,211.68,210.98,211.01,12858.0,195.7134,195.7134,195.0662,195.0939,12858.0
2021-02-25 11:50:00,211.06,211.06,210.35,210.6,13870.0,195.1401,195.1401,194.4837,194.7148,13870.0
2021-02-25 11:55:00,210.64,210.64,209.99,210.29,24291.0,194.7518,194.7518,194.1508,194.4282,24291.0
2021-02-25 12:00:00,210.25,210.46,210.1,210.4,18070.0,194.3912,194.5854,194.2525,194.5299,18070.0
2021-02-25 12:05:00,210.41,211.08,210.3,211.08,9970.0,194.5392,195.1586,194.4374,195.1586,9970.0
2021-02-25 12:10:00,211.09,211.52,210.8,211.47,7598.0,195.1679,195.5654,194.8997,195.5192,7598.0
2021-02-25 12:15:00,211.39,211.54,211.24,211.34,9617.0,195.4452,195.5839,195.3065,195.399,9617.0
2021-02-25 12:20:00,211.42,211.74,211.25,211.48,8606.0,195.473,195.7688,195.3158,195.5284,8606.0
2021-02-25 12:25:00,211.41,211.45,210.52,210.6,8060.0,195.4637,195.5007,194.6409,194.7148,8060.0
2021-02-25 12:30:00,210.64,210.64,210.41,210.64,6724.0,194.7518,194.7518,194.5392,194.7518,6724.0
2021-02-25 12:35:00,210.66,210.8,210.4,210.8,7857.0,194.7703,194.8997,194.5299,194.8997,7857.0
2021-02-25 12:40:00,210.73,210.76,210.46,210.69,5466.0,194.835,194.8628,194.5854,194.798,5466.0
2021-02-25 12:45:00,210.63,210.79,210.38,210.68,6610.0,194.7426,194.8905,194.5114,194.7888,6610.0
2021-02-25 12:50:00,210.68,210.68,210.05,210.13,9217.0,194.7888,194.7888,194.2063,194.2803,9217.0
2021-02-25 12:55:00,210.16,210.3,210.03,210.11,8586.0,194.308,194.4374,194.1878,194.2618,8586.0
2021-02-25 13:00:00,210.2,210.23,209.75,209.88,15429.0,194.345,194.3727,193.9289,194.0491,15429.0
2021-02-25 13:05:00,209.77,209.89,209.38,209.84,8977.0,193.9474,194.0584,193.5868,194.0121,8977.0
2021-02-25 13:10:00,209.83,210.07,209.56,210.01,5941.0,194.0029,194.2248,193.7533,194.1693,5941.0
2021-02-25 13:15:00,209.94,210.34,209.62,210.22,7426.0,194.1046,194.4744,193.8087,194.3635,7426.0
2021-02-25 13:20:00,210.22,210.52,209.85,210.03,8881.0,194.3635,194.6409,194.0214,194.1878,8881.0
2021-02-25 13:25:00,209.99,210.31,209.8,210.12,10150.0,194.1508,194.4467,193.9752,194.271,10150.0
2021-02-25 13:30:00,210.07,210.28,209.99,210.12,7298.0,194.2248,194.419,194.1508,194.271,7298.0
2021-02-25 13:35:00,210.09,210.37,209.79,210.3,7996.0,194.2433,194.5022,193.9659,194.4374,7996.0
2021-02-25 13:40:00,210.31,210.45,210.05,210.45,5572.0,194.4467,194.5761,194.2063,194.5761,5572.0
2021-02-25 13:45:00,210.48,210.48,210.19,210.34,5805.0,194.6039,194.6039,194.3357,194.4744,5805.0
2021-02-25 13:50:00,210.3,210.3,209.88,209.98,4320.0,194.4374,194.4374,194.0491,194.1416,4320.0
2021-02-25 13:55:00,209.89,210.16,209.84,210.16,7432.0,194.0584,194.308,194.0121,194.308,7432.0
2021-02-25 14:00:00,210.0,210.4,209.99,210.37,5654.0,194.1601,194.5299,194.1508,194.5022,5654.0
2021-02-25 14:05:00,210.4,210.4,210.13,210.27,3369.0,194.5299,194.5299,194.2803,194.4097,3369.0
2021-02-25 14:10:00,210.23,210.46,209.95,209.95,3890.0,194.3727,194.5854,194.1138,194.1138,3890.0
2021-02-25 14:15:00,210.06,210.44,210.06,210.32,6882.0,194.2156,194.5669,194.2156,194.4559,6882.0
2021-02-25 14:20:00,210.47,210.83,210.41,210.82,5110.0,194.5946,194.9275,194.5392,194.9182,5110.0
2021-02-25 14:25:00,210.84,210.84,210.49,210.7,4117.0,194.9367,194.9367,194.6131,194.8073,4117.0
2021-02-25 14:30:00,210.5,210.75,210.44,210.6,7862.0,194.6224,194.8535,194.5669,194.7148,7862.0
2021-02-25 14:35:00,210.6,210.71,210.51,210.54,7658.0,194.7148,194.8165,194.6316,194.6593,7658.0
2021-02-25 14:40:00,210.44,210.65,210.35,210.48,4573.0,194.5669,194.761,194.4837,194.6039,4573.0
2021-02-25 14:45:00,210.38,210.54,209.91,209.96,8871.0,194.5114,194.6593,194.0769,194.1231,8871.0
2021-02-25 14:50:00,209.95,210.2,209.95,209.96,13357.0,194.1138,194.345,194.1138,194.1231,13357.0
2021-02-25 14:55:00,209.99,210.16,209.96,210.04,9400.0,194.1508,194.308,194.1231,194.1971,9400.0
2021-02-25 15:00:00,210.01,210.2,209.9,209.98,9623.0,194.1693,194.345,194.0676,194.1416,9623.0
2021-02-25 15:05:00,209.95,210.05,209.81,209.96,20015.0,194.1138,194.2063,193.9844,194.1231,20015.0
2021-02-25 15:10:00,209.96,210.2,209.74,209.89,15800.0,194.1231,194.345,193.9197,194.0584,15800.0
2021-02-25 15:15:00,209.85,210.0,209.47,209.52,22253.0,194.0214,194.1601,193.6701,193.7163,22253.0
2021-02-25 15:20:00,209.68,209.72,209.06,209.14,15077.0,193.8642,193.9012,193.291,193.3649,15077.0
2021-02-25 15:25:00,209.2,209.43,209.07,209.08,20583.0,193.4204,193.6331,193.3002,193.3095,20583.0
2021-02-25 15:30:00,209.03,209.24,208.72,208.75,26372.0,193.2632,193.4574,192.9766,193.0044,26372.0
2021-02-25 15:35:00,208.75,208.78,208.29,208.6,24010.0,193.0044,193.0321,192.5791,192.8657,24010.0
2021-02-25 15:40:00,208.59,209.39,208.22,209.32,20562.0,192.8564,193.5961,192.5143,193.5314,20562.0
2021-02-25 15:45:00,209.32,209.92,209.32,209.38,27314.0,193.5314,194.0861,193.5314,193.5868,27314.0
2021-02-25 15:50:00,209.4,209.74,209.3,209.61,31975.0,193.6053,193.9197,193.5129,193.7995,31975.0
2021-02-25 15:55:00,209.52,209.61,209.12,209.53,50233.0,193.7163,193.7995,193.3465,193.7255,50233.0
2021-02-26 09:30:00,210.01,212.48,208.12,212.48,21662.0,194.1693,196.453,192.4219,196.453,21662.0
2021-02-26 09:35:00,212.48,212.49,211.33,211.33,8974.0,196.453,196.4623,195.3898,195.3898,8974.0
2021-02-26 09:40:00,211.12,211.63,209.35,210.52,17421.0,195.1956,195.6671,193.5591,194.6409,17421.0
2021-02-26 09:45:00,210.55,211.62,210.53,211.55,15697.0,194.6686,195.6579,194.6501,195.5932,15697.0
2021-02-26 09:50:00,211.42,212.0,211.08,211.53,10678.0,195.473,196.0092,195.1586,195.5747,10678.0
2021-02-26 09:55:00,211.56,212.28,211.48,211.83,12723.0,195.6024,196.2681,195.5284,195.852,12723.0
2021-02-26 10:00:00,211.49,211.82,211.05,211.52,9119.0,195.5377,195.8428,195.1309,195.5654,9119.0
2021-02-26 10:05:00,211.45,211.5,210.66,210.88,13937.0,195.5007,195.5469,194.7703,194.9737,13937.0
2021-02-26 10:10:00,211.03,211.59,210.91,211.27,10278.0,195.1124,195.6301,195.0014,195.3343,10278.0
2021-02-26 10:15:00,211.3,211.87,210.87,210.87,7608.0,195.362,195.889,194.9645,194.9645,7608.0
2021-02-26 10:20:00,211.09,211.2,210.52,210.53,8088.0,195.1679,195.2696,194.6409,194.6501,8088.0
2021-02-26 10:25:00,210.64,211.0,209.96,209.97,12752.0,194.7518,195.0846,194.1231,194.1323,12752.0
2021-02-26 10:30:00,210.18,210.59,210.11,210.31,7078.0,194.3265,194.7056,194.2618,194.4467,7078.0
2021-02-26 10:35:00,210.4,211.02,210.02,211.02,18295.0,194.5299,195.1031,194.1786,195.1031,18295.0
2021-02-26 10:40:00,211.26,211.27,210.62,211.09,6127.0,195.325,195.3343,194.7333,195.1679,6127.0
2021-02-26 10:45:00,211.14,211.21,210.79,211.06,7147.0,195.2141,195.2788,194.8905,195.1401,7147.0
2021-02-26 10:50:00,211.14,211.31,210.85,211.24,9124.0,195.2141,195.3713,194.946,195.3065,9124.0
2021-02-26 10:55:00,211.18,212.27,211.18,211.94,17909.0,195.2511,196.2589,195.2511,195.9537,17909.0
2021-02-26 11:00:00,212.06,212.49,211.8,212.49,7902.0,196.0647,196.4623,195.8243,196.4623,7902.0
2021-02-26 11:05:00,212.32,212.48,212.06,212.09,8216.0,196.3051,196.453,196.0647,196.0924,8216.0
2021-02-26 11:10:00,211.95,212.27,211.81,212.27,8070.0,195.963,196.2589,195.8336,196.2589,8070.0
2021-02-26 11:15:00,212.29,212.36,211.17,211.17,10274.0,196.2773,196.3421,195.2418,195.2418,10274.0
2021-02-26 11:20:00,211.25,211.32,211.0,211.0,5720.0,195.3158,195.3805,195.0846,195.0846,5720.0
2021-02-26 11:25:00,211.04,211.1,210.6,210.91,16665.0,195.1216,195.1771,194.7148,195.0014,16665.0
2021-02-26 11:30:00,210.95,211.2,210.88,211.2,6584.0,195.0384,195.2696,194.9737,195.2696,6584.0
2021-02-26 11:35:00,211.08,211.51,211.08,211.46,6056.0,195.1586,195.5562,195.1586,195.51,6056.0
2021-02-26 11:40:00,211.53,211.86,211.53,211.7,8310.0,195.5747,195.8798,195.5747,195.7318,8310.0
2021-02-26 11:45:00,211.7,211.7,211.23,211.26,8894.0,195.7318,195.7318,195.2973,195.325,8894.0
2021-02-26 11:50:00,211.28,211.62,211.03,211.34,7260.0,195.3435,195.6579,195.1124,195.399,7260.0
2021-02-26 11:55:00,211.49,211.5,210.95,211.08,7139.0,195.5377,195.5469,195.0384,195.1586,7139.0
2021-02-26 12:00:00,211.17,211.44,211.1,211.22,6207.0,195.2418,195.4915,195.1771,195.2881,6207.0
2021-02-26 12:05:00,211.17,211.48,210.84,211.44,6985.0,195.2418,195.5284,194.9367,195.4915,6985.0
2021-02-26 12:10:00,211.59,211.8,211.39,211.78,5449.0,195.6301,195.8243,195.4452,195.8058,5449.0
2021-02-26 12:15:00,211.84,212.3,211.77,212.05,3973.0,195.8613,196.2866,195.7966,196.0554,3973.0
2021-02-26 12:20:00,212.02,212.3,211.96,211.96,6429.0,196.0277,196.2866,195.9722,195.9722,6429.0
2021-02-26 12:25:00,211.9,211.95,211.45,211.45,12674.0,195.9168,195.963,195.5007,195.5007,12674.0
2021-02-26 12:30:00,211.65,211.97,211.58,211.83,4071.0,195.6856,195.9815,195.6209,195.852,4071.0
2021-02-26 12:35:00,211.89,211.89,211.43,211.47,5479.0,195.9075,195.9075,195.4822,195.5192,5479.0
2021-02-26 12:40:00,211.43,211.66,211.39,211.43,4573.0,195.4822,195.6949,195.4452,195.4822,4573.0
2021-02-26 12:45:00,211.56,211.64,211.38,211.38,2860.0,195.6024,195.6764,195.436,195.436,2860.0
2021-02-26 12:50:00,211.37,211.69,211.37,211.43,4154.0,195.4267,195.7226,195.4267,195.4822,4154.0
2021-02-26 12:55:00,211.36,211.55,211.13,211.24,13205.0,195.4175,195.5932,195.2048,195.3065,13205.0
2021-02-26 13:00:00,211.3,211.42,211.05,211.26,5897.0,195.362,195.473,195.1309,195.325,5897.0
2021-02-26 13:05:00,211.22,211.45,211.14,211.37,6612.0,195.2881,195.5007,195.2141,195.4267,6612.0
2021-02-26 13:10:00,211.34,211.65,211.3,211.62,4358.0,195.399,195.6856,195.362,195.6579,4358.0
2021-02-26 13:15:00,211.49,211.65,211.47,211.49,4399.0,195.5377,195.6856,195.5192,195.5377,4399.0
2021-02-26 13:20:00,211.49,211.58,211.19,211.41,15683.0,195.5377,195.6209,195.2603,195.4637,15683.0
2021-02-26 13:25:00,211.44,211.59,211.35,211.54,4169.0,195.4915,195.6301,195.4082,195.5839,4169.0
2021-02-26 13:30:00,211.56,211.65,211.3,211.45,7830.0,195.6024,195.6856,195.362,195.5007,7830.0
2021-02-26 13:35:00,211.36,211.52,211.33,211.47,12326.0,195.4175,195.5654,195.3898,195.5192,12326.0
2021-02-26 13:40:00,211.5,211.54,211.39,211.48,3735.0,195.5469,195.5839,195.4452,195.5284,3735.0
2021-02-26 13:45:00,211.51,211.54,210.76,210.86,19760.0,195.5562,195.5839,194.8628,194.9552,19760.0
2021-02-26 13:50:00,210.89,210.89,210.57,210.7,8170.0,194.9829,194.9829,194.6871,194.8073,8170.0
2021-02-26 13:55:00,210.66,210.94,210.6,210.68,11301.0,194.7703,195.0292,194.7148,194.7888,11301.0
2021-02-26 14:00:00,210.77,211.03,210.61,210.61,10839.0,194.872,195.1124,194.7241,194.7241,10839.0
2021-02-26 14:05:00,210.56,210.56,210.02,210.18,9404.0,194.6778,194.6778,194.1786,194.3265,9404.0
2021-02-26 14:10:00,210.13,210.42,210.04,210.37,9552.0,194.2803,194.5484,194.1971,194.5022,9552.0
2021-02-26 14:15:00,210.36,210.73,210.21,210.27,15159.0,194.4929,194.835,194.3542,194.4097,15159.0
2021-02-26 14:20:00,210.22,210.36,209.94,210.11,11286.0,194.3635,194.4929,194.1046,194.2618,11286.0
2021-02-26 14:25:00,210.1,210.3,210.07,210.27,4896.0,194.2525,194.4374,194.2248,194.4097,4896.0
2021-02-26 14:30:00,210.19,210.63,210.19,210.63,5703.0,194.3357,194.7426,194.3357,194.7426,5703.0
2021-02-26 14:35:00,210.56,210.62,210.42,210.48,6354.0,194.6778,194.7333,194.5484,194.6039,6354.0
2021-02-26 14:40:00,210.44,210.52,210.3,210.34,5014.0,194.5669,194.6409,194.4374,194.4744,5014.0
2021-02-26 14:45:00,210.51,210.87,210.41,210.75,9871.0,194.6316,194.9645,194.5392,194.8535,9871.0
2021-02-26 14:50:00,210.75,210.8,210.44,210.74,7496.0,194.8535,194.8997,194.5669,194.8443,7496.0
2021-02-26 14:55:00,210.79,210.87,210.65,210.76,4759.0,194.8905,194.9645,194.761,194.8628,4759.0
2021-02-26 15:00:00,210.82,211.05,210.8,211.0,3981.0,194.9182,195.1309,194.8997,195.0846,3981.0
2021-02-26 15:05:00,210.86,211.2,210.77,211.2,7173.0,194.9552,195.2696,194.872,195.2696,7173.0
2021-02-26 15:10:00,211.04,211.32,210.88,211.25,7155.0,195.1216,195.3805,194.9737,195.3158,7155.0
2021-02-26 15:15:00,211.35,211.35,210.88,210.96,8543.0,195.4082,195.4082,194.9737,195.0477,8543.0
2021-02-26 15:20:00,211.09,211.4,210.9,210.9,9599.0,195.1679,195.4545,194.9922,194.9922,9599.0
2021-02-26 15:25:00,210.82,210.95,210.73,210.89,12912.0,194.9182,195.0384,194.835,194.9829,12912.0
2021-02-26 15:30:00,210.92,210.92,210.73,210.78,11675.0,195.0107,195.0107,194.835,194.8812,11675.0
2021-02-26 15:35:00,210.74,210.75,210.15,210.29,16984.0,194.8443,194.8535,194.2988,194.4282,16984.0
2021-02-26 15:40:00,210.24,210.91,210.16,210.84,16722.0,194.382,195.0014,194.308,194.9367,16722.0
2021-02-26 15:45:00,210.74,211.72,210.74,211.71,20421.0,194.8443,195.7503,194.8443,195.7411,20421.0
2021-02-26 15:50:00,211.64,211.64,210.46,210.51,21387.0,195.6764,195.6764,194.5854,194.6316,21387.0
2021-02-26 15:55:00,210.54,210.93,209.72,209.89,92607.0,194.6593,195.0199,193.9012,194.0584,92607.0
2021-03-01 09:30:00,212.19,212.91,211.03,212.24,75594.0,196.1849,196.8506,195.1124,196.2311,75594.0
2021-03-01 09:35:00,212.29,212.46,211.72,212.3,15732.0,196.2773,196.4345,195.7503,196.2866,15732.0
2021-03-01 09:40:00,212.16,212.96,212.15,212.64,7540.0,196.1572,196.8968,196.1479,196.6009,7540.0
2021-03-01 09:45:00,212.66,213.76,212.66,213.76,21817.0,196.6194,197.6365,196.6194,197.6365,21817.0
2021-03-01 09:50:00,213.75,214.25,213.57,213.58,17063.0,197.6272,198.0895,197.4608,197.47,17063.0
2021-03-01 09:55:00,213.7,213.97,213.49,213.72,13814.0,197.581,197.8306,197.3868,197.5995,13814.0
2021-03-01 10:00:00,213.67,214.28,213.34,214.07,13412.0,197.5533,198.1172,197.2481,197.9231,13412.0
2021-03-01 10:05:00,214.08,214.18,213.8,213.89,9811.0,197.9323,198.0248,197.6734,197.7567,9811.0
2021-03-01 10:10:00,213.81,213.88,213.43,213.76,8268.0,197.6827,197.7474,197.3314,197.6365,8268.0
2021-03-01 10:15:00,213.9,214.33,213.79,214.31,14305.0,197.7659,198.1635,197.6642,198.145,14305.0
2021-03-01 10:20:00,214.31,214.31,213.77,213.91,12808.0,198.145,198.145,197.6457,197.7752,12808.0
2021-03-01 10:25:00,213.78,213.8,213.45,213.48,6594.0,197.655,197.6734,197.3498,197.3776,6594.0
2021-03-01 10:30:00,213.58,214.19,213.58,214.14,16143.0,197.47,198.034,197.47,197.9878,16143.0
2021-03-01 10:35:00,214.28,214.5,214.19,214.45,13981.0,198.1172,198.3206,198.034,198.2744,13981.0
2021-03-01 10:40:00,214.5,214.5,213.76,214.1,6326.0,198.3206,198.3206,197.6365,197.9508,6326.0
2021-03-01 10:45:00,214.01,214.04,213.63,213.85,17547.0,197.8676,197.8953,197.5163,197.7197,17547.0
2021-03-01 10:50:00,213.89,214.25,213.88,214.19,6986.0,197.7567,198.0895,197.7474,198.034,6986.0
2021-03-01 10:55:00,214.2,214.2,214.01,214.2,4277.0,198.0433,198.0433,197.8676,198.0433,4277.0
2021-03-01 11:00:00,214.26,214.26,213.67,213.85,13579.0,198.0988,198.0988,197.5533,197.7197,13579.0
2021-03-01 11:05:00,213.85,213.96,213.78,213.95,5999.0,197.7197,197.8214,197.655,197.8121,5999.0
2021-03-01 11:10:00,213.87,213.91,213.76,213.87,10216.0,197.7382,197.7752,197.6365,197.7382,10216.0
2021-03-01 11:15:00,213.89,214.14,213.89,214.08,16490.0,197.7567,197.9878,197.7567,197.9323,16490.0
2021-03-01 11:20:00,214.06,214.5,213.98,214.49,8301.0,197.9138,198.3206,197.8399,198.3114,8301.0
2021-03-01 11:25:00,214.49,214.61,214.45,214.54,6868.0,198.3114,198.4224,198.2744,198.3576,6868.0
2021-03-01 11:30:00,214.62,214.62,214.35,214.52,6838.0,198.4316,198.4316,198.182,198.3391,6838.0
2021-03-01 11:35:00,214.45,214.45,213.86,213.87,11572.0,198.2744,198.2744,197.7289,197.7382,11572.0
2021-03-01 11:40:00,213.89,214.0,213.87,213.96,4442.0,197.7567,197.8584,197.7382,197.8214,4442.0
2021-03-01 11:45:00,213.96,214.0,213.81,213.95,8941.0,197.8214,197.8584,197.6827,197.8121,8941.0
2021-03-01 11:50:00,213.91,214.08,213.91,214.08,5400.0,197.7752,197.9323,197.7752,197.9323,5400.0
2021-03-01 11:55:00,214.05,214.26,213.98,214.24,8653.0,197.9046,198.0988,197.8399,198.0803,8653.0
2021-03-01 12:00:00,214.31,214.72,214.31,214.55,14119.0,198.145,198.5241,198.145,198.3669,14119.0
2021-03-01 12:05:00,214.49,214.92,214.49,214.88,4615.0,198.3114,198.709,198.3114,198.672,4615.0
2021-03-01 12:10:00,214.93,215.22,214.9,215.22,7155.0,198.7182,198.9863,198.6905,198.9863,7155.0
2021-03-01 12:15:00,215.18,215.2,214.85,215.0,8185.0,198.9494,198.9678,198.6442,198.7829,8185.0
2021-03-01 12:20:00,215.02,215.08,214.84,214.87,9642.0,198.8014,198.8569,198.635,198.6627,9642.0
2021-03-01 12:25:00,214.82,215.0,214.82,214.95,7103.0,198.6165,198.7829,198.6165,198.7367,7103.0
2021-03-01 12:30:00,214.98,215.08,214.87,215.08,16695.0,198.7644,198.8569,198.6627,198.8569,16695.0
2021-03-01 12:35:00,215.0,215.0,214.63,214.75,5511.0,198.7829,198.7829,198.4408,198.5518,5511.0
2021-03-01 12:40:00,214.78,214.79,214.55,214.61,4664.0,198.5795,198.5888,198.3669,198.4224,4664.0
2021-03-01 12:45:00,214.63,214.67,214.5,214.61,2088.0,198.4408,198.4778,198.3206,198.4224,2088.0
2021-03-01 12:50:00,214.56,214.63,214.44,214.63,3582.0,198.3761,198.4408,198.2652,198.4408,3582.0
2021-03-01 12:55:00,214.58,214.86,214.56,214.86,6707.0,198.3946,198.6535,198.3761,198.6535,6707.0
2021-03-01 13:00:00,214.86,214.9,214.6,214.78,14825.0,198.6535,198.6905,198.4131,198.5795,14825.0
2021-03-01 13:05:00,214.77,215.24,214.73,215.15,6932.0,198.5703,199.0048,198.5333,198.9216,6932.0
2021-03-01 13:10:00,215.24,215.48,215.1,215.12,9066.0,199.0048,199.2267,198.8754,198.8939,9066.0
2021-03-01 13:15:00,215.12,215.13,214.78,214.84,5351.0,198.8939,198.9031,198.5795,198.635,5351.0
2021-03-01 13:20:00,214.87,215.02,214.82,214.98,4614.0,198.6627,198.8014,198.6165,198.7644,4614.0
2021-03-01 13:25:00,214.98,215.17,214.93,215.13,10419.0,198.7644,198.9401,198.7182,198.9031,10419.0
2021-03-01 13:30:00,215.15,215.74,215.15,215.73,6665.0,198.9216,199.4671,198.9216,199.4579,6665.0
2021-03-01 13:35:00,215.7,216.02,215.69,216.01,4652.0,199.4301,199.726,199.4209,199.7168,4652.0
2021-03-01 13:40:00,216.0,216.13,215.37,215.38,4747.0,199.7075,199.8277,199.125,199.1343,4747.0
2021-03-01 13:45:00,215.27,215.37,215.13,215.37,4834.0,199.0326,199.125,198.9031,199.125,4834.0
2021-03-01 13:50:00,215.33,215.55,215.23,215.23,4064.0,199.088,199.2914,198.9956,198.9956,4064.0
2021-03-01 13:55:00,215.25,215.4,215.18,215.4,5147.0,199.0141,199.1528,198.9494,199.1528,5147.0
2021-03-01 14:00:00,215.43,215.64,215.4,215.56,5068.0,199.1805,199.3747,199.1528,199.3007,5068.0
2021-03-01 14:05:00,215.57,215.81,215.45,215.76,7792.0,199.3099,199.5318,199.199,199.4856,7792.0
2021-03-01 14:10:00,215.6,215.76,215.51,215.64,5001.0,199.3377,199.4856,199.2545,199.3747,5001.0
2021-03-01 14:15:00,215.6,215.67,215.5,215.5,9866.0,199.3377,199.4024,199.2452,199.2452,9866.0
2021-03-01 14:20:00,215.57,215.59,215.28,215.38,7093.0,199.3099,199.3284,199.0418,199.1343,7093.0
2021-03-01 14:25:00,215.41,215.51,215.35,215.48,6344.0,199.162,199.2545,199.1065,199.2267,6344.0
2021-03-01 14:30:00,215.49,215.6,215.41,215.54,8335.0,199.236,199.3377,199.162,199.2822,8335.0
2021-03-01 14:35:00,215.51,215.7,215.45,215.65,8728.0,199.2545,199.4301,199.199,199.3839,8728.0
2021-03-01 14:40:00,215.61,215.82,215.61,215.8,6312.0,199.3469,199.5411,199.3469,199.5226,6312.0
2021-03-01 14:45:00,215.81,215.91,215.73,215.77,8119.0,199.5318,199.6243,199.4579,199.4949,8119.0
2021-03-01 14:50:00,215.73,215.81,215.7,215.77,7732.0,199.4579,199.5318,199.4301,199.4949,7732.0
2021-03-01 14:55:00,215.76,215.76,215.37,215.37,9657.0,199.4856,199.4856,199.125,199.125,9657.0
2021-03-01 15:00:00,215.43,215.47,215.31,215.39,7889.0,199.1805,199.2175,199.0696,199.1435,7889.0
2021-03-01 15:05:00,215.39,215.44,215.32,215.41,7394.0,199.1435,199.1897,199.0788,199.162,7394.0
2021-03-01 15:10:00,215.39,215.48,215.3,215.33,10134.0,199.1435,199.2267,199.0603,199.088,10134.0
2021-03-01 15:15:00,215.38,215.58,215.28,215.56,16056.0,199.1343,199.3192,199.0418,199.3007,16056.0
2021-03-01 15:20:00,215.52,215.81,215.52,215.79,11528.0,199.2637,199.5318,199.2637,199.5133,11528.0
2021-03-01 15:25:00,215.81,215.82,215.7,215.8,13539.0,199.5318,199.5411,199.4301,199.5226,13539.0
2021-03-01 15:30:00,215.83,215.88,215.53,215.58,28447.0,199.5503,199.5966,199.273,199.3192,28447.0
2021-03-01 15:35:00,215.56,215.57,214.88,214.88,24355.0,199.3007,199.3099,198.672,198.672,24355.0
2021-03-01 15:40:00,214.89,215.85,214.89,215.78,45086.0,198.6812,199.5688,198.6812,199.5041,45086.0
2021-03-01 15:45:00,215.72,215.75,215.29,215.3,88302.0,199.4486,199.4764,199.0511,199.0603,88302.0
2021-03-01 15:50:00,215.17,215.64,214.65,215.56,44970.0,198.9401,199.3747,198.4593,199.3007,44970.0
2021-03-01 15:55:00,215.63,215.76,214.71,214.95,201534.0,199.3654,199.4856,198.5148,198.7367,201534.0
2021-03-02 09:30:00,216.52,216.99,215.11,216.15,39954.0,200.1883,200.6228,198.8846,199.8462,39954.0
2021-03-02 09:35:00,216.1,216.36,215.54,216.23,23127.0,199.8,200.0404,199.2822,199.9202,23127.0
2021-03-02 09:40:00,216.24,217.81,216.13,217.26,49423.0,199.9294,201.381,199.8277,200.8725,49423.0
2021-03-02 09:45:00,217.09,217.36,216.62,216.77,11776.0,200.7153,200.9649,200.2807,200.4194,11776.0
2021-03-02 09:50:00,216.77,217.58,216.71,217.57,17286.0,200.4194,201.1683,200.364,201.1591,17286.0
2021-03-02 09:55:00,217.55,219.06,217.35,218.93,34524.0,201.1406,202.5367,200.9557,202.4165,34524.0
2021-03-02 10:00:00,218.93,219.0,217.15,217.64,13858.0,202.4165,202.4812,200.7708,201.2238,13858.0
2021-03-02 10:05:00,217.41,217.48,216.67,216.67,11956.0,201.0112,201.0759,200.327,200.327,11956.0
2021-03-02 10:10:00,216.78,217.07,216.6,216.6,15262.0,200.4287,200.6968,200.2622,200.2622,15262.0
2021-03-02 10:15:00,216.8,217.03,216.61,216.96,20765.0,200.4472,200.6598,200.2715,200.5951,20765.0
2021-03-02 10:20:00,216.86,217.67,216.84,217.19,10848.0,200.5026,201.2515,200.4841,200.8077,10848.0
2021-03-02 10:25:00,217.12,217.63,216.7,216.7,10439.0,200.743,201.2146,200.3547,200.3547,10439.0
2021-03-02 10:30:00,216.74,217.44,216.74,217.1,9206.0,200.3917,201.0389,200.3917,200.7245,9206.0
2021-03-02 10:35:00,217.0,217.32,216.98,217.05,10613.0,200.6321,200.9279,200.6136,200.6783,10613.0
2021-03-02 10:40:00,217.01,217.82,216.96,217.77,24326.0,200.6413,201.3902,200.5951,201.344,24326.0
2021-03-02 10:45:00,217.74,217.99,217.59,217.99,12891.0,201.3163,201.5474,201.1776,201.5474,12891.0
2021-03-02 10:50:00,217.99,218.77,217.99,218.72,19266.0,201.5474,202.2686,201.5474,202.2223,19266.0
2021-03-02 10:55:00,218.76,218.9,218.63,218.83,31633.0,202.2593,202.3888,202.1391,202.324,31633.0
2021-03-02 11:00:00,218.78,218.94,218.0,218.01,50016.0,202.2778,202.4257,201.5567,201.5659,50016.0
2021-03-02 11:05:00,217.94,218.81,217.82,218.69,18324.0,201.5012,202.3056,201.3902,202.1946,18324.0
2021-03-02 11:10:00,218.64,219.23,218.62,218.8,19434.0,202.1484,202.6939,202.1299,202.2963,19434.0
2021-03-02 11:15:00,218.8,219.16,218.78,219.16,10227.0,202.2963,202.6292,202.2778,202.6292,10227.0
2021-03-02 11:20:00,219.12,219.31,218.72,218.89,23101.0,202.5922,202.7678,202.2223,202.3795,23101.0
2021-03-02 11:25:00,218.73,219.49,218.73,219.49,10729.0,202.2316,202.9343,202.2316,202.9343,10729.0
2021-03-02 11:30:00,219.4,219.5,218.66,218.81,16710.0,202.8511,202.9435,202.1669,202.3056,16710.0
2021-03-02 11:35:00,218.87,219.02,218.74,218.78,8100.0,202.361,202.4997,202.2408,202.2778,8100.0
2021-03-02 11:40:00,218.74,219.08,218.47,219.05,12643.0,202.2408,202.5552,201.9912,202.5275,12643.0
2021-03-02 11:45:00,218.95,219.39,218.95,219.1,12229.0,202.435,202.8418,202.435,202.5737,12229.0
2021-03-02 11:50:00,219.08,219.5,218.97,219.46,8800.0,202.5552,202.9435,202.4535,202.9065,8800.0
2021-03-02 11:55:00,219.59,219.59,219.17,219.28,8272.0,203.0267,203.0267,202.6384,202.7401,8272.0
2021-03-02 12:00:00,219.24,219.54,219.04,219.52,21294.0,202.7031,202.9805,202.5182,202.962,21294.0
2021-03-02 12:05:00,219.47,219.59,219.32,219.49,11650.0,202.9158,203.0267,202.7771,202.9343,11650.0
2021-03-02 12:10:00,219.54,219.96,219.46,219.91,11811.0,202.9805,203.3688,202.9065,203.3226,11811.0
2021-03-02 12:15:00,219.96,220.11,219.72,219.87,21894.0,203.3688,203.5075,203.1469,203.2856,21894.0
2021-03-02 12:20:00,219.86,219.91,219.5,219.51,11058.0,203.2764,203.3226,202.9435,202.9528,11058.0
2021-03-02 12:25:00,219.44,219.71,219.31,219.71,9596.0,202.888,203.1377,202.7678,203.1377,9596.0
2021-03-02 12:30:00,219.62,219.73,219.4,219.45,8110.0,203.0545,203.1562,202.8511,202.8973,8110.0
2021-03-02 12:35:00,219.41,219.58,219.24,219.28,6315.0,202.8603,203.0175,202.7031,202.7401,6315.0
2021-03-02 12:40:00,219.23,219.23,218.64,218.69,10582.0,202.6939,202.6939,202.1484,202.1946,10582.0
2021-03-02 12:45:00,218.73,218.87,218.53,218.84,5900.0,202.2316,202.361,202.0467,202.3333,5900.0
2021-03-02 12:50:00,218.82,219.33,218.79,219.3,14336.0,202.3148,202.7863,202.2871,202.7586,14336.0
2021-03-02 12:55:00,219.27,219.27,219.03,219.27,7816.0,202.7309,202.7309,202.509,202.7309,7816.0
2021-03-02 13:00:00,219.25,219.55,219.2,219.41,9880.0,202.7124,202.9897,202.6661,202.8603,9880.0
2021-03-02 13:05:00,219.53,219.53,219.21,219.33,6845.0,202.9712,202.9712,202.6754,202.7863,6845.0
2021-03-02 13:10:00,219.38,219.6,219.23,219.6,5708.0,202.8326,203.036,202.6939,203.036,5708.0
2021-03-02 13:15:00,219.51,219.57,219.24,219.32,40280.0,202.9528,203.0082,202.7031,202.7771,40280.0
2021-03-02 13:20:00,219.31,219.31,219.02,219.21,8971.0,202.7678,202.7678,202.4997,202.6754,8971.0
2021-03-02 13:25:00,219.16,219.53,219.0,219.53,7361.0,202.6292,202.9712,202.4812,202.9712,7361.0
2021-03-02 13:30:00,219.41,219.86,219.41,219.76,10675.0,202.8603,203.2764,202.8603,203.1839,10675.0
2021-03-02 13:35:00,219.75,219.97,219.71,219.86,11818.0,203.1747,203.3781,203.1377,203.2764,11818.0
2021-03-02 13:40:00,219.81,219.93,219.49,219.71,13399.0,203.2301,203.3411,202.9343,203.1377,13399.0
2021-03-02 13:45:00,219.75,219.84,219.7,219.82,9174.0,203.1747,203.2579,203.1284,203.2394,9174.0
2021-03-02 13:50:00,219.76,219.97,219.67,219.84,5738.0,203.1839,203.3781,203.1007,203.2579,5738.0
2021-03-02 13:55:00,219.88,219.91,219.73,219.81,6630.0,203.2948,203.3226,203.1562,203.2301,6630.0
2021-03-02 14:00:00,219.79,219.89,219.71,219.81,8501.0,203.2116,203.3041,203.1377,203.2301,8501.0
2021-03-02 14:05:00,219.79,219.84,219.64,219.74,9887.0,203.2116,203.2579,203.0729,203.1654,9887.0
2021-03-02 14:10:00,219.79,219.89,219.67,219.75,15679.0,203.2116,203.3041,203.1007,203.1747,15679.0
2021-03-02 14:15:00,219.75,219.85,219.66,219.69,6544.0,203.1747,203.2671,203.0914,203.1192,6544.0
2021-03-02 14:20:00,219.73,219.73,219.58,219.71,12253.0,203.1562,203.1562,203.0175,203.1377,12253.0
2021-03-02 14:25:00,219.67,219.71,219.56,219.65,12898.0,203.1007,203.1377,202.999,203.0822,12898.0
2021-03-02 14:30:00,219.69,219.77,219.61,219.69,7551.0,203.1192,203.1931,203.0452,203.1192,7551.0
2021-03-02 14:35:00,219.72,219.75,219.54,219.72,14926.0,203.1469,203.1747,202.9805,203.1469,14926.0
2021-03-02 14:40:00,219.68,219.83,219.6,219.6,9841.0,203.1099,203.2486,203.036,203.036,9841.0
2021-03-02 14:45:00,219.6,219.71,219.55,219.71,9075.0,203.036,203.1377,202.9897,203.1377,9075.0
2021-03-02 14:50:00,219.75,220.16,219.7,220.12,17065.0,203.1747,203.5537,203.1284,203.5167,17065.0
2021-03-02 14:55:00,220.05,220.23,220.02,220.09,11037.0,203.452,203.6184,203.4243,203.489,11037.0
2021-03-02 15:00:00,220.1,220.22,219.94,220.19,15427.0,203.4983,203.6092,203.3503,203.5815,15427.0
2021-03-02 15:05:00,220.15,220.47,220.13,220.47,10921.0,203.5445,203.8403,203.526,203.8403,10921.0
2021-03-02 15:10:00,220.46,220.46,219.98,220.25,12915.0,203.8311,203.8311,203.3873,203.6369,12915.0
2021-03-02 15:15:00,220.19,220.21,219.63,219.69,15224.0,203.5815,203.6,203.0637,203.1192,15224.0
2021-03-02 15:20:00,219.63,220.02,219.63,219.78,13687.0,203.0637,203.4243,203.0637,203.2024,13687.0
2021-03-02 15:25:00,219.78,219.89,219.38,219.44,25479.0,203.2024,203.3041,202.8326,202.888,25479.0
2021-03-02 15:30:00,219.47,219.95,219.46,219.89,27135.0,202.9158,203.3596,202.9065,203.3041,27135.0
2021-03-02 15:35:00,219.87,220.11,219.77,220.01,21198.0,203.2856,203.5075,203.1931,203.415,21198.0
2021-03-02 15:40:00,220.06,220.32,219.99,220.32,20971.0,203.4613,203.7017,203.3965,203.7017,20971.0
2021-03-02 15:45:00,220.31,220.41,219.83,219.91,25003.0,203.6924,203.7849,203.2486,203.3226,25003.0
2021-03-02 15:50:00,219.87,220.42,219.85,220.37,42961.0,203.2856,203.7941,203.2671,203.7479,42961.0
2021-03-02 15:55:00,220.33,220.37,219.4,219.5,73108.0,203.7109,203.7479,202.8511,202.9435,73108.0
2021-03-03 09:30:00,218.72,220.2,218.31,220.2,28267.0,202.2223,203.5907,201.8433,203.5907,28267.0
2021-03-03 09:35:00,220.27,220.27,219.49,220.04,5543.0,203.6554,203.6554,202.9343,203.4428,5543.0
2021-03-03 09:40:00,220.05,220.06,219.53,219.66,14064.0,203.452,203.4613,202.9712,203.0914,14064.0
2021-03-03 09:45:00,219.55,219.93,219.0,219.93,14776.0,202.9897,203.3411,202.4812,203.3411,14776.0
2021-03-03 09:50:00,220.02,220.13,219.29,219.31,15206.0,203.4243,203.526,202.7493,202.7678,15206.0
2021-03-03 09:55:00,219.33,219.41,218.31,218.54,14383.0,202.7863,202.8603,201.8433,202.0559,14383.0
2021-03-03 10:00:00,218.35,218.75,218.14,218.17,15031.0,201.8803,202.2501,201.6861,201.7138,15031.0
2021-03-03 10:05:00,218.46,218.46,217.4,218.24,17744.0,201.982,201.982,201.0019,201.7785,17744.0
2021-03-03 10:10:00,218.32,218.58,217.86,218.56,4823.0,201.8525,202.0929,201.4272,202.0744,4823.0
2021-03-03 10:15:00,218.46,218.53,217.69,218.12,12506.0,201.982,202.0467,201.27,201.6676,12506.0
2021-03-03 10:20:00,218.12,218.69,217.93,218.64,9212.0,201.6676,202.1946,201.4919,202.1484,9212.0
2021-03-03 10:25:00,218.74,219.14,218.42,218.91,11049.0,202.2408,202.6107,201.945,202.398,11049.0
2021-03-03 10:30:00,218.78,219.28,218.38,219.06,8513.0,202.2778,202.7401,201.908,202.5367,8513.0
2021-03-03 10:35:00,218.93,219.35,218.79,218.99,7471.0,202.4165,202.8048,202.2871,202.472,7471.0
2021-03-03 10:40:00,218.82,218.97,218.43,218.52,8013.0,202.3148,202.4535,201.9542,202.0374,8013.0
2021-03-03 10:45:00,218.33,218.88,218.28,218.29,6329.0,201.8618,202.3703,201.8155,201.8248,6329.0
2021-03-03 10:50:00,218.45,218.66,218.28,218.66,11173.0,201.9727,202.1669,201.8155,202.1669,11173.0
2021-03-03 10:55:00,218.61,219.03,218.44,218.77,15287.0,202.1206,202.509,201.9635,202.2686,15287.0
2021-03-03 11:00:00,218.79,219.13,218.63,218.83,8086.0,202.2871,202.6014,202.1391,202.324,8086.0
2021-03-03 11:05:00,218.9,219.08,218.61,218.61,8616.0,202.3888,202.5552,202.1206,202.1206,8616.0
2021-03-03 11:10:00,218.62,218.87,218.23,218.55,12445.0,202.1299,202.361,201.7693,202.0652,12445.0
2021-03-03 11:15:00,218.65,219.13,218.37,219.06,13574.0,202.1576,202.6014,201.8987,202.5367,13574.0
2021-03-03 11:20:00,218.99,219.65,218.97,219.65,9888.0,202.472,203.0822,202.4535,203.0822,9888.0
2021-03-03 11:25:00,219.74,219.75,219.44,219.44,10390.0,203.1654,203.1747,202.888,202.888,10390.0
2021-03-03 11:30:00,219.34,219.53,219.15,219.41,10415.0,202.7956,202.9712,202.6199,202.8603,10415.0
2021-03-03 11:35:00,219.28,219.51,219.09,219.22,11072.0,202.7401,202.9528,202.5644,202.6846,11072.0
2021-03-03 11:40:00,219.11,219.24,218.77,219.03,6162.0,202.5829,202.7031,202.2686,202.509,6162.0
2021-03-03 11:45:00,219.09,219.41,219.07,219.4,4379.0,202.5644,202.8603,202.5459,202.8511,4379.0
2021-03-03 11:50:00,219.26,219.44,219.22,219.22,5538.0,202.7216,202.888,202.6846,202.6846,5538.0
2021-03-03 11:55:00,219.17,219.53,218.92,219.1,9357.0,202.6384,202.9712,202.4073,202.5737,9357.0
2021-03-03 12:00:00,219.14,219.27,218.91,219.25,6430.0,202.6107,202.7309,202.398,202.7124,6430.0
2021-03-03 12:05:00,219.18,219.38,219.04,219.13,12647.0,202.6476,202.8326,202.5182,202.6014,12647.0
2021-03-03 12:10:00,219.04,219.21,218.72,218.96,10435.0,202.5182,202.6754,202.2223,202.4442,10435.0
2021-03-03 12:15:00,218.91,219.06,218.66,219.0,9973.0,202.398,202.5367,202.1669,202.4812,9973.0
2021-03-03 12:20:00,218.9,219.32,218.9,219.26,8344.0,202.3888,202.7771,202.3888,202.7216,8344.0
2021-03-03 12:25:00,219.14,219.46,219.14,219.46,2238.0,202.6107,202.9065,202.6107,202.9065,2238.0
2021-03-03 12:30:00,219.45,219.64,219.43,219.52,3071.0,202.8973,203.0729,202.8788,202.962,3071.0
2021-03-03 12:35:00,219.51,219.7,219.32,219.7,2117.0,202.9528,203.1284,202.7771,203.1284,2117.0
2021-03-03 12:40:00,219.59,219.75,219.48,219.58,4621.0,203.0267,203.1747,202.925,203.0175,4621.0
2021-03-03 12:45:00,219.63,220.04,219.56,220.03,3726.0,203.0637,203.4428,202.999,203.4335,3726.0
2021-03-03 12:50:00,220.1,220.27,220.03,220.12,3642.0,203.4983,203.6554,203.4335,203.5167,3642.0
2021-03-03 12:55:00,220.16,220.18,219.86,219.93,3203.0,203.5537,203.5722,203.2764,203.3411,3203.0
2021-03-03 13:00:00,220.06,220.14,219.99,220.09,2130.0,203.4613,203.5352,203.3965,203.489,2130.0
2021-03-03 13:05:00,220.08,220.15,219.95,219.98,2814.0,203.4798,203.5445,203.3596,203.3873,2814.0
2021-03-03 13:10:00,220.1,220.24,219.91,220.0,5550.0,203.4983,203.6277,203.3226,203.4058,5550.0
2021-03-03 13:15:00,220.08,220.47,219.89,220.47,7455.0,203.4798,203.8403,203.3041,203.8403,7455.0
2021-03-03 13:20:00,220.62,220.72,220.48,220.51,3212.0,203.979,204.0715,203.8496,203.8773,3212.0
2021-03-03 13:25:00,220.53,220.82,220.53,220.77,6536.0,203.8958,204.1639,203.8958,204.1177,6536.0
2021-03-03 13:30:00,220.69,220.69,220.11,220.47,5613.0,204.0437,204.0437,203.5075,203.8403,5613.0
2021-03-03 13:35:00,220.56,220.89,220.56,220.79,3858.0,203.9236,204.2287,203.9236,204.1362,3858.0
2021-03-03 13:40:00,220.88,220.88,220.72,220.76,3903.0,204.2194,204.2194,204.0715,204.1085,3903.0
2021-03-03 13:45:00,220.78,220.84,220.57,220.62,3699.0,204.127,204.1824,203.9328,203.979,3699.0
2021-03-03 13:50:00,220.69,220.69,220.45,220.46,5288.0,204.0437,204.0437,203.8219,203.8311,5288.0
2021-03-03 13:55:00,220.45,220.49,220.32,220.46,2707.0,203.8219,203.8588,203.7017,203.8311,2707.0
2021-03-03 14:00:00,220.61,220.7,220.46,220.48,8843.0,203.9698,204.053,203.8311,203.8496,8843.0
2021-03-03 14:05:00,220.51,220.63,220.27,220.53,5554.0,203.8773,203.9883,203.6554,203.8958,5554.0
2021-03-03 14:10:00,220.45,220.85,220.45,220.85,5013.0,203.8219,204.1917,203.8219,204.1917,5013.0
2021-03-03 14:15:00,220.78,220.83,220.57,220.8,5003.0,204.127,204.1732,203.9328,204.1455,5003.0
2021-03-03 14:20:00,220.83,220.93,220.65,220.93,3947.0,204.1732,204.2656,204.0068,204.2656,3947.0
2021-03-03 14:25:00,220.86,221.33,220.81,221.28,9313.0,204.2009,204.6355,204.1547,204.5892,9313.0
2021-03-03 14:30:00,221.27,221.27,220.03,220.03,9071.0,204.58,204.58,203.4335,203.4335,9071.0
2021-03-03 14:35:00,219.82,220.91,219.82,220.79,9625.0,203.2394,204.2472,203.2394,204.1362,9625.0
2021-03-03 14:40:00,220.9,221.03,220.77,220.8,4562.0,204.2379,204.3581,204.1177,204.1455,4562.0
2021-03-03 14:45:00,220.83,221.11,220.65,220.92,6510.0,204.1732,204.4321,204.0068,204.2564,6510.0
2021-03-03 14:50:00,220.96,221.27,220.8,221.27,7691.0,204.2934,204.58,204.1455,204.58,7691.0
2021-03-03 14:55:00,221.22,221.48,221.09,221.48,7488.0,204.5338,204.7742,204.4136,204.7742,7488.0
2021-03-03 15:00:00,221.4,221.44,221.13,221.32,8248.0,204.7002,204.7372,204.4506,204.6262,8248.0
2021-03-03 15:05:00,221.36,221.5,220.94,221.33,11531.0,204.6632,204.7927,204.2749,204.6355,11531.0
2021-03-03 15:10:00,221.37,221.61,221.32,221.36,4252.0,204.6725,204.8944,204.6262,204.6632,4252.0
2021-03-03 15:15:00,221.3,221.37,221.13,221.37,12028.0,204.6077,204.6725,204.4506,204.6725,12028.0
2021-03-03 15:20:00,221.38,221.43,220.93,221.02,8504.0,204.6817,204.7279,204.2656,204.3489,8504.0
2021-03-03 15:25:00,221.09,221.1,220.83,221.03,8841.0,204.4136,204.4228,204.1732,204.3581,8841.0
2021-03-03 15:30:00,220.97,221.22,220.77,220.94,18794.0,204.3026,204.5338,204.1177,204.2749,18794.0
2021-03-03 15:35:00,220.89,221.39,220.89,221.25,15036.0,204.2287,204.6909,204.2287,204.5615,15036.0
2021-03-03 15:40:00,221.28,221.76,221.28,221.62,16396.0,204.5892,205.033,204.5892,204.9036,16396.0
2021-03-03 15:45:00,221.65,222.29,221.62,221.63,32445.0,204.9313,205.5231,204.9036,204.9128,32445.0
2021-03-03 15:50:00,221.58,221.58,220.75,220.83,22302.0,204.8666,204.8666,204.0992,204.1732,22302.0
2021-03-03 15:55:00,220.71,220.8,220.16,220.69,48360.0,204.0622,204.1455,203.5537,204.0437,48360.0
2021-03-04 09:30:00,221.0,222.6,220.51,222.6,22263.0,204.3304,205.8097,203.8773,205.8097,22263.0
2021-03-04 09:35:00,222.25,224.45,222.2,224.11,23366.0,205.4861,207.5201,205.4399,207.2058,23366.0
2021-03-04 09:40:00,224.14,225.8,224.05,225.8,46600.0,207.2335,208.7683,207.1503,208.7683,46600.0
2021-03-04 09:45:00,225.65,226.75,224.68,225.32,32666.0,208.6296,209.6467,207.7328,208.3245,32666.0
2021-03-04 09:50:00,225.22,226.0,224.6,225.62,38237.0,208.2321,208.9532,207.6588,208.6019,38237.0
2021-03-04 09:55:00,225.83,227.44,225.81,227.24,23007.0,208.796,210.2846,208.7776,210.0997,23007.0
2021-03-04 10:00:00,227.39,227.39,226.25,226.25,26665.0,210.2384,210.2384,209.1844,209.1844,26665.0
2021-03-04 10:05:00,226.27,226.48,225.59,226.24,21343.0,209.2029,209.397,208.5742,209.1751,21343.0
2021-03-04 10:10:00,226.06,226.99,226.05,226.24,17578.0,209.0087,209.8686,208.9995,209.1751,17578.0
2021-03-04 10:15:00,226.47,226.75,226.14,226.3,16983.0,209.3878,209.6467,209.0827,209.2306,16983.0
2021-03-04 10:20:00,226.15,226.4,225.52,225.52,11615.0,209.0919,209.3231,208.5094,208.5094,11615.0
2021-03-04 10:25:00,225.47,225.56,224.34,224.71,23345.0,208.4632,208.5464,207.4184,207.7605,23345.0
2021-03-04 10:30:00,224.64,224.91,224.1,224.81,26750.0,207.6958,207.9454,207.1965,207.853,26750.0
2021-03-04 10:35:00,224.81,225.32,224.58,225.1,26762.0,207.853,208.3245,207.6403,208.1211,26762.0
2021-03-04 10:40:00,225.1,225.13,224.14,224.4,51425.0,208.1211,208.1488,207.2335,207.4739,51425.0
2021-03-04 10:45:00,224.41,224.5,223.84,224.01,26945.0,207.4832,207.5664,206.9561,207.1133,26945.0
2021-03-04 10:50:00,223.74,224.88,223.44,224.83,67042.0,206.8637,207.9177,206.5863,207.8715,67042.0
2021-03-04 10:55:00,224.75,225.64,224.49,225.24,29069.0,207.7975,208.6204,207.5571,208.2506,29069.0
2021-03-04 11:00:00,225.4,225.99,225.09,225.5,16858.0,208.3985,208.944,208.1119,208.4909,16858.0
2021-03-04 11:05:00,225.53,225.78,225.2,225.61,12412.0,208.5187,208.7498,208.2136,208.5926,12412.0
2021-03-04 11:10:00,225.71,226.54,225.63,226.54,25380.0,208.6851,209.4525,208.6111,209.4525,25380.0
2021-03-04 11:15:00,226.64,227.07,226.6,226.93,19335.0,209.545,209.9425,209.508,209.8131,19335.0
2021-03-04 11:20:00,226.92,227.42,226.85,227.27,19646.0,209.8038,210.2661,209.7391,210.1274,19646.0
2021-03-04 11:25:00,227.28,227.77,227.25,227.73,10567.0,210.1367,210.5897,210.1089,210.5527,10567.0
2021-03-04 11:30:00,227.6,227.98,226.88,226.88,25911.0,210.4325,210.7839,209.7668,209.7668,25911.0
2021-03-04 11:35:00,226.98,227.52,226.78,227.02,15224.0,209.8593,210.3586,209.6744,209.8963,15224.0
2021-03-04 11:40:00,227.28,227.49,226.99,227.06,9624.0,210.1367,210.3308,209.8686,209.9333,9624.0
2021-03-04 11:45:00,227.04,227.33,226.99,227.2,9997.0,209.9148,210.1829,209.8686,210.0627,9997.0
2021-03-04 11:50:00,227.16,227.38,227.02,227.32,8098.0,210.0257,210.2291,209.8963,210.1737,8098.0
2021-03-04 11:55:00,227.36,227.84,227.28,227.59,7556.0,210.2106,210.6544,210.1367,210.4233,7556.0
2021-03-04 12:00:00,227.58,228.0,227.56,227.89,7023.0,210.414,210.8024,210.3956,210.7007,7023.0
2021-03-04 12:05:00,227.88,227.92,227.46,227.89,17104.0,210.6914,210.7284,210.3031,210.7007,17104.0
2021-03-04 12:10:00,227.71,227.72,227.14,227.31,10849.0,210.5342,210.5435,210.0072,210.1644,10849.0
2021-03-04 12:15:00,227.29,227.96,227.26,227.64,13354.0,210.1459,210.7654,210.1182,210.4695,13354.0
2021-03-04 12:20:00,227.73,227.79,226.5,226.79,9758.0,210.5527,210.6082,209.4155,209.6836,9758.0
2021-03-04 12:25:00,226.79,226.79,226.03,226.26,22599.0,209.6836,209.6836,208.981,209.1936,22599.0
2021-03-04 12:30:00,226.18,226.25,225.33,225.62,13437.0,209.1196,209.1844,208.3338,208.6019,13437.0
2021-03-04 12:35:00,225.44,226.59,225.44,226.59,14620.0,208.4355,209.4987,208.4355,209.4987,14620.0
2021-03-04 12:40:00,226.64,226.85,226.39,226.4,21335.0,209.545,209.7391,209.3138,209.3231,21335.0
2021-03-04 12:45:00,226.46,226.53,225.29,225.51,17335.0,209.3785,209.4432,208.2968,208.5002,17335.0
2021-03-04 12:50:00,225.41,225.59,224.51,224.53,10498.0,208.4077,208.5742,207.5756,207.5941,10498.0
2021-03-04 12:55:00,224.53,224.87,224.06,224.17,13110.0,207.5941,207.9085,207.1596,207.2613,13110.0
2021-03-04 13:00:00,224.07,224.53,223.96,224.13,17963.0,207.1688,207.5941,207.0671,207.2243,17963.0
2021-03-04 13:05:00,224.2,224.2,222.86,223.19,21562.0,207.289,207.289,206.0501,206.3552,21562.0
2021-03-04 13:10:00,223.02,223.27,222.71,223.05,14341.0,206.198,206.4291,205.9114,206.2257,14341.0
2021-03-04 13:15:00,223.08,223.31,222.66,223.14,29029.0,206.2535,206.4661,205.8652,206.3089,29029.0
2021-03-04 13:20:00,223.21,223.39,222.29,223.29,12519.0,206.3737,206.5401,205.5231,206.4476,12519.0
2021-03-04 13:25:00,223.31,223.98,222.95,223.96,17539.0,206.4661,207.0856,206.1333,207.0671,17539.0
2021-03-04 13:30:00,223.89,224.15,223.34,223.53,22519.0,207.0024,207.2428,206.4939,206.6695,22519.0
2021-03-04 13:35:00,223.55,224.58,223.55,224.02,15652.0,206.688,207.6403,206.688,207.1226,15652.0
2021-03-04 13:40:00,223.95,224.07,223.22,223.73,22688.0,207.0579,207.1688,206.3829,206.8544,22688.0
2021-03-04 13:45:00,223.77,224.34,223.54,223.59,12964.0,206.8914,207.4184,206.6788,206.725,12964.0
2021-03-04 13:50:00,223.63,223.83,222.43,222.95,12913.0,206.762,206.9469,205.6525,206.1333,12913.0
2021-03-04 13:55:00,222.86,223.32,222.58,222.83,11394.0,206.0501,206.4754,205.7912,206.0223,11394.0
2021-03-04 14:00:00,222.94,223.23,221.9,222.34,24665.0,206.124,206.3922,205.1625,205.5693,24665.0
2021-03-04 14:05:00,222.38,223.19,222.26,223.05,17748.0,205.6063,206.3552,205.4953,206.2257,17748.0
2021-03-04 14:10:00,222.88,223.66,222.61,223.53,20261.0,206.0686,206.7897,205.8189,206.6695,20261.0
2021-03-04 14:15:00,223.53,224.16,223.15,224.15,23806.0,206.6695,207.252,206.3182,207.2428,23806.0
2021-03-04 14:20:00,224.17,224.44,223.81,224.06,22653.0,207.2613,207.5109,206.9284,207.1596,22653.0
2021-03-04 14:25:00,224.15,224.88,224.15,224.49,16422.0,207.2428,207.9177,207.2428,207.5571,16422.0
2021-03-04 14:30:00,224.37,224.4,223.78,223.99,18815.0,207.4462,207.4739,206.9007,207.0948,18815.0
2021-03-04 14:35:00,224.13,224.39,223.96,224.27,15216.0,207.2243,207.4647,207.0671,207.3537,15216.0
2021-03-04 14:40:00,224.21,225.02,224.18,225.02,8685.0,207.2982,208.0471,207.2705,208.0471,8685.0
2021-03-04 14:45:00,224.96,225.5,224.76,225.46,8412.0,207.9917,208.4909,207.8068,208.454,8412.0
2021-03-04 14:50:00,225.43,225.75,225.24,225.7,10180.0,208.4262,208.7221,208.2506,208.6759,10180.0
2021-03-04 14:55:00,225.78,226.04,225.69,225.89,9380.0,208.7498,208.9902,208.6666,208.8515,9380.0
2021-03-04 15:00:00,225.88,225.88,225.0,225.0,6931.0,208.8423,208.8423,208.0287,208.0287,6931.0
2021-03-04 15:05:00,225.06,225.46,225.0,225.15,21437.0,208.0841,208.454,208.0287,208.1673,21437.0
2021-03-04 15:10:00,224.97,225.17,224.43,224.55,8579.0,208.0009,208.1858,207.5016,207.6126,8579.0
2021-03-04 15:15:00,224.53,224.68,224.14,224.37,13672.0,207.5941,207.7328,207.2335,207.4462,13672.0
2021-03-04 15:20:00,224.35,224.4,223.38,223.66,27368.0,207.4277,207.4739,206.5308,206.7897,27368.0
2021-03-04 15:25:00,223.66,224.55,223.59,224.42,14014.0,206.7897,207.6126,206.725,207.4924,14014.0
2021-03-04 15:30:00,224.5,224.91,224.34,224.76,20298.0,207.5664,207.9454,207.4184,207.8068,20298.0
2021-03-04 15:35:00,224.79,224.84,223.78,223.78,46813.0,207.8345,207.8807,206.9007,206.9007,46813.0
2021-03-04 15:40:00,223.76,223.99,222.66,223.48,38027.0,206.8822,207.0948,205.8652,206.6233,38027.0
2021-03-04 15:45:00,223.53,224.51,223.53,224.51,40181.0,206.6695,207.5756,206.6695,207.5756,40181.0
2021-03-04 15:50:00,224.51,225.05,224.29,224.51,59170.0,207.5756,208.0749,207.3722,207.5756,59170.0
2021-03-04 15:55:00,224.5,224.89,223.93,224.75,151436.0,207.5664,207.9269,207.0394,207.7975,151436.0
2021-03-05 09:30:00,226.35,227.13,224.53,226.92,22092.0,209.2768,209.998,207.5941,209.8038,22092.0
2021-03-05 09:35:00,226.92,228.07,226.92,227.8,44305.0,209.8038,210.8671,209.8038,210.6175,44305.0
2021-03-05 09:40:00,227.42,228.15,227.21,227.8,23440.0,210.2661,210.9411,210.072,210.6175,23440.0
2021-03-05 09:45:00,227.78,228.35,227.57,228.15,20457.0,210.599,211.126,210.4048,210.9411,20457.0
2021-03-05 09:50:00,228.14,228.69,227.01,227.34,23946.0,210.9318,211.4403,209.887,210.1922,23946.0
2021-03-05 09:55:00,227.56,228.54,227.34,228.42,19213.0,210.3956,211.3016,210.1922,211.1907,19213.0
2021-03-05 10:00:00,228.38,228.64,227.76,228.57,26323.0,211.1537,211.3941,210.5805,211.3294,26323.0
2021-03-05 10:05:00,228.52,229.5,228.39,228.75,30598.0,211.2831,212.1892,211.163,211.4958,30598.0
2021-03-05 10:10:00,228.81,229.09,227.06,227.12,22060.0,211.5513,211.8102,209.9333,209.9887,22060.0
2021-03-05 10:15:00,227.35,227.44,226.48,227.29,59278.0,210.2014,210.2846,209.397,210.1459,59278.0
2021-03-05 10:20:00,227.38,227.56,226.33,226.63,23528.0,210.2291,210.3956,209.2583,209.5357,23528.0
2021-03-05 10:25:00,226.51,227.17,226.31,226.35,21872.0,209.4248,210.035,209.2398,209.2768,21872.0
2021-03-05 10:30:00,226.22,226.82,225.88,226.68,18291.0,209.1566,209.7114,208.8423,209.5819,18291.0
2021-03-05 10:35:00,226.71,226.9,225.6,225.82,18544.0,209.6097,209.7853,208.5834,208.7868,18544.0
2021-03-05 10:40:00,225.83,225.95,224.95,225.11,17834.0,208.796,208.907,207.9824,208.1304,17834.0
2021-03-05 10:45:00,225.03,225.39,224.61,224.8,25946.0,208.0564,208.3892,207.6681,207.8437,25946.0
2021-03-05 10:50:00,224.74,226.06,224.72,226.06,17816.0,207.7883,209.0087,207.7698,209.0087,17816.0
2021-03-05 10:55:00,225.9,226.05,225.35,225.41,18973.0,208.8608,208.9995,208.3523,208.4077,18973.0
2021-03-05 11:00:00,225.65,225.65,225.0,225.16,7195.0,208.6296,208.6296,208.0287,208.1766,7195.0
2021-03-05 11:05:00,225.05,225.61,224.94,225.37,12794.0,208.0749,208.5926,207.9732,208.3707,12794.0
2021-03-05 11:10:00,225.39,225.94,225.35,225.94,11426.0,208.3892,208.8978,208.3523,208.8978,11426.0
2021-03-05 11:15:00,225.91,225.97,225.54,225.64,11622.0,208.87,208.9255,208.5279,208.6204,11622.0
2021-03-05 11:20:00,225.64,225.97,225.3,225.41,20093.0,208.6204,208.9255,208.306,208.4077,20093.0
2021-03-05 11:25:00,225.41,225.84,225.3,225.83,95010.0,208.4077,208.8053,208.306,208.796,95010.0
2021-03-05 11:30:00,225.96,226.98,225.96,225.98,17805.0,208.9162,209.8593,208.9162,208.9347,17805.0
2021-03-05 11:35:00,225.83,225.83,225.0,225.1,47883.0,208.796,208.796,208.0287,208.1211,47883.0
2021-03-05 11:40:00,225.1,225.86,224.91,225.78,17859.0,208.1211,208.8238,207.9454,208.7498,17859.0
2021-03-05 11:45:00,225.8,226.3,225.36,225.71,7336.0,208.7683,209.2306,208.3615,208.6851,7336.0
2021-03-05 11:50:00,225.67,226.34,225.39,225.39,11936.0,208.6481,209.2676,208.3892,208.3892,11936.0
2021-03-05 11:55:00,225.21,226.37,225.07,226.33,4000.0,208.2228,209.2953,208.0934,209.2583,4000.0
2021-03-05 12:00:00,226.05,226.45,226.0,226.2,5509.0,208.9995,209.3693,208.9532,209.1381,5509.0
2021-03-05 12:05:00,226.19,226.55,226.0,226.31,7015.0,209.1289,209.4617,208.9532,209.2398,7015.0
2021-03-05 12:10:00,226.33,226.47,225.74,226.23,8474.0,209.2583,209.3878,208.7128,209.1659,8474.0
2021-03-05 12:15:00,226.12,226.14,225.62,225.94,11374.0,209.0642,209.0827,208.6019,208.8978,11374.0
2021-03-05 12:20:00,225.92,226.17,225.79,226.07,5980.0,208.8793,209.1104,208.7591,209.0179,5980.0
2021-03-05 12:25:00,226.04,226.26,225.84,226.21,7761.0,208.9902,209.1936,208.8053,209.1474,7761.0
2021-03-05 12:30:00,226.24,226.26,225.91,226.0,6125.0,209.1751,209.1936,208.87,208.9532,6125.0
2021-03-05 12:35:00,225.89,225.96,225.4,225.65,7463.0,208.8515,208.9162,208.3985,208.6296,7463.0
2021-03-05 12:40:00,225.52,225.79,225.33,225.56,8369.0,208.5094,208.7591,208.3338,208.5464,8369.0
2021-03-05 12:45:00,225.76,226.1,225.52,226.0,10291.0,208.7313,209.0457,208.5094,208.9532,10291.0
2021-03-05 12:50:00,226.03,226.46,225.81,226.11,7041.0,208.981,209.3785,208.7776,209.0549,7041.0
2021-03-05 12:55:00,226.31,226.53,226.0,226.34,3922.0,209.2398,209.4432,208.9532,209.2676,3922.0
2021-03-05 13:00:00,226.19,226.78,226.13,226.31,7144.0,209.1289,209.6744,209.0734,209.2398,7144.0
2021-03-05 13:05:00,226.31,226.82,226.24,226.81,7411.0,209.2398,209.7114,209.1751,209.7021,7411.0
2021-03-05 13:10:00,226.71,226.71,226.38,226.6,6205.0,209.6097,209.6097,209.3046,209.508,6205.0
2021-03-05 13:15:00,226.68,227.0,226.68,226.92,3664.0,209.5819,209.8778,209.5819,209.8038,3664.0
2021-03-05 13:20:00,226.85,227.3,226.76,227.27,6742.0,209.7391,210.1552,209.6559,210.1274,6742.0
2021-03-05 13:25:00,227.3,227.46,227.14,227.34,9712.0,210.1552,210.3031,210.0072,210.1922,9712.0
2021-03-05 13:30:00,227.5,227.51,227.12,227.2,5667.0,210.3401,210.3493,209.9887,210.0627,5667.0
2021-03-05 13:35:00,227.31,227.64,227.22,227.49,5245.0,210.1644,210.4695,210.0812,210.3308,5245.0
2021-03-05 13:40:00,227.58,227.8,227.48,227.78,4604.0,210.414,210.6175,210.3216,210.599,4604.0
2021-03-05 13:45:00,227.85,227.85,227.55,227.73,8595.0,210.6637,210.6637,210.3863,210.5527,8595.0
2021-03-05 13:50:00,227.82,228.16,227.57,227.81,9191.0,210.6359,210.9503,210.4048,210.6267,9191.0
2021-03-05 13:55:00,227.73,228.18,227.72,228.03,7054.0,210.5527,210.9688,210.5435,210.8301,7054.0
2021-03-05 14:00:00,228.3,228.35,227.97,228.2,6119.0,211.0797,211.126,210.7746,210.9873,6119.0
2021-03-05 14:05:00,228.18,228.36,227.96,228.1,7376.0,210.9688,211.1352,210.7654,210.8948,7376.0
2021-03-05 14:10:00,228.16,228.32,227.88,228.27,10180.0,210.9503,211.0982,210.6914,211.052,10180.0
2021-03-05 14:15:00,228.41,228.65,228.22,228.37,6840.0,211.1814,211.4033,211.0058,211.1445,6840.0
2021-03-05 14:20:00,228.61,228.82,228.48,228.49,8031.0,211.3664,211.5605,211.2462,211.2554,8031.0
2021-03-05 14:25:00,228.74,229.22,228.63,229.1,12005.0,211.4866,211.9303,211.3848,211.8194,12005.0
2021-03-05 14:30:00,229.15,229.26,228.95,229.19,10469.0,211.8656,211.9673,211.6807,211.9026,10469.0
2021-03-05 14:35:00,229.21,229.33,228.99,229.05,10467.0,211.9211,212.032,211.7177,211.7732,10467.0
2021-03-05 14:40:00,229.29,229.38,228.62,228.79,6890.0,211.9951,212.0783,211.3756,211.5328,6890.0
2021-03-05 14:45:00,228.8,229.52,228.69,229.43,86529.0,211.542,212.2077,211.4403,212.1245,86529.0
2021-03-05 14:50:00,229.56,229.9,229.41,229.87,15581.0,212.2447,212.5591,212.106,212.5313,15581.0
2021-03-05 14:55:00,229.83,229.9,229.55,229.77,10345.0,212.4943,212.5591,212.2355,212.4389,10345.0
2021-03-05 15:00:00,229.81,230.08,229.61,229.95,30471.0,212.4758,212.7255,212.2909,212.6053,30471.0
2021-03-05 15:05:00,229.86,230.47,229.68,229.68,17085.0,212.5221,213.0861,212.3556,212.3556,17085.0
2021-03-05 15:10:00,229.78,230.49,229.77,230.46,15643.0,212.4481,213.1046,212.4389,213.0768,15643.0
2021-03-05 15:15:00,230.5,230.81,230.31,230.45,19544.0,213.1138,213.4004,212.9381,213.0676,19544.0
2021-03-05 15:20:00,230.39,230.61,230.19,230.61,15347.0,213.0121,213.2155,212.8272,213.2155,15347.0
2021-03-05 15:25:00,230.58,231.19,230.44,230.53,15346.0,213.1878,213.7518,213.0583,213.1415,15346.0
2021-03-05 15:30:00,230.44,230.78,230.22,230.78,15441.0,213.0583,213.3727,212.8549,213.3727,15441.0
2021-03-05 15:35:00,230.79,231.04,230.55,230.95,16605.0,213.3819,213.6131,213.16,213.5299,16605.0
2021-03-05 15:40:00,230.97,231.19,230.84,231.19,16807.0,213.5483,213.7518,213.4282,213.7518,16807.0
2021-03-05 15:45:00,231.19,231.78,230.71,231.57,41782.0,213.7518,214.2972,213.308,214.1031,41782.0
2021-03-05 15:50:00,231.63,232.45,231.5,231.74,48475.0,214.1586,214.9167,214.0384,214.2603,48475.0
2021-03-05 15:55:00,231.82,231.86,230.33,230.44,126489.0,214.3342,214.3712,212.9566,213.0583,126489.0
2021-03-08 09:30:00,231.46,233.29,231.2,232.97,39366.0,214.0014,215.6934,213.761,215.3975,39366.0
2021-03-08 09:35:00,232.97,234.79,232.39,233.2,31712.0,215.3975,217.0802,214.8612,215.6101,31712.0
2021-03-08 09:40:00,233.27,233.49,232.5,233.31,18756.0,215.6749,215.8783,214.9629,215.7118,18756.0
2021-03-08 09:45:00,233.31,233.49,232.64,233.35,14566.0,215.7118,215.8783,215.0924,215.7488,14566.0
2021-03-08 09:50:00,233.23,234.73,233.15,234.63,47514.0,215.6379,217.0247,215.5639,216.9323,47514.0
2021-03-08 09:55:00,234.67,234.99,233.56,234.09,52889.0,216.9693,217.2651,215.943,216.433,52889.0
2021-03-08 10:00:00,234.49,234.86,234.1,234.72,27381.0,216.8028,217.1449,216.4423,217.0155,27381.0
2021-03-08 10:05:00,234.75,235.55,234.75,235.36,35409.0,217.0432,217.7829,217.0432,217.6072,35409.0
2021-03-08 10:10:00,235.44,235.99,235.19,235.67,17168.0,217.6812,218.1897,217.45,217.8938,17168.0
2021-03-08 10:15:00,235.66,235.66,234.1,234.54,15226.0,217.8846,217.8846,216.4423,216.8491,15226.0
2021-03-08 10:20:00,234.54,235.26,234.29,235.14,20873.0,216.8491,217.5148,216.6179,217.4038,20873.0
2021-03-08 10:25:00,235.47,235.6,234.85,235.44,24449.0,217.7089,217.8291,217.1357,217.6812,24449.0
2021-03-08 10:30:00,235.29,235.41,234.74,235.03,18586.0,217.5425,217.6534,217.034,217.3021,18586.0
2021-03-08 10:35:00,235.05,235.05,234.35,234.66,15278.0,217.3206,217.3206,216.6734,216.96,15278.0
2021-03-08 10:40:00,234.66,235.07,234.53,234.84,16150.0,216.96,217.3391,216.8398,217.1264,16150.0
2021-03-08 10:45:00,234.81,234.81,234.08,234.42,10304.0,217.0987,217.0987,216.4238,216.7381,10304.0
2021-03-08 10:50:00,234.49,234.72,234.34,234.55,14425.0,216.8028,217.0155,216.6642,216.8583,14425.0
2021-03-08 10:55:00,234.56,235.23,234.51,234.96,14799.0,216.8676,217.487,216.8213,217.2374,14799.0
2021-03-08 11:00:00,235.09,235.3,234.69,234.69,8860.0,217.3576,217.5517,216.9878,216.9878,8860.0
2021-03-08 11:05:00,234.77,235.14,234.7,235.14,3616.0,217.0617,217.4038,216.997,217.4038,3616.0
2021-03-08 11:10:00,235.2,235.31,234.55,234.68,7899.0,217.4593,217.561,216.8583,216.9785,7899.0
2021-03-08 11:15:00,234.71,235.1,234.57,234.9,14241.0,217.0062,217.3668,216.8768,217.1819,14241.0
2021-03-08 11:20:00,234.91,234.95,234.23,234.34,8994.0,217.1912,217.2281,216.5625,216.6642,8994.0
2021-03-08 11:25:00,234.41,234.7,234.41,234.59,9172.0,216.7289,216.997,216.7289,216.8953,9172.0
2021-03-08 11:30:00,234.58,234.76,234.41,234.61,12233.0,216.8861,217.0525,216.7289,216.9138,12233.0
2021-03-08 11:35:00,234.52,234.52,233.86,234.06,11310.0,216.8306,216.8306,216.2204,216.4053,11310.0
2021-03-08 11:40:00,234.1,234.28,233.84,233.84,22412.0,216.4423,216.6087,216.2019,216.2019,22412.0
2021-03-08 11:45:00,233.84,233.89,233.53,233.58,11777.0,216.2019,216.2481,215.9153,215.9615,11777.0
2021-03-08 11:50:00,233.54,233.64,233.22,233.6,11241.0,215.9245,216.017,215.6286,215.98,11241.0
2021-03-08 11:55:00,233.5,233.78,233.25,233.29,9866.0,215.8875,216.1464,215.6564,215.6934,9866.0
2021-03-08 12:00:00,233.32,233.73,233.3,233.7,10812.0,215.7211,216.1002,215.7026,216.0724,10812.0
2021-03-08 12:05:00,233.64,234.1,233.57,234.08,7342.0,216.017,216.4423,215.9522,216.4238,7342.0
2021-03-08 12:10:00,234.01,234.29,233.85,234.09,6419.0,216.359,216.6179,216.2111,216.433,6419.0
2021-03-08 12:15:00,234.08,234.54,234.0,234.26,9026.0,216.4238,216.8491,216.3498,216.5902,9026.0
2021-03-08 12:20:00,234.15,234.72,234.15,234.72,6889.0,216.4885,217.0155,216.4885,217.0155,6889.0
2021-03-08 12:25:00,234.69,234.87,234.68,234.79,12917.0,216.9878,217.1542,216.9785,217.0802,12917.0
2021-03-08 12:30:00,234.83,235.43,234.82,235.43,10728.0,217.1172,217.6719,217.1079,217.6719,10728.0
2021-03-08 12:35:00,235.35,235.35,235.04,235.04,5589.0,217.598,217.598,217.3114,217.3114,5589.0
2021-03-08 12:40:00,235.08,235.24,234.94,235.02,5838.0,217.3483,217.4963,217.2189,217.2929,5838.0
2021-03-08 12:45:00,234.91,235.33,234.87,235.28,27992.0,217.1912,217.5795,217.1542,217.5333,27992.0
2021-03-08 12:50:00,235.31,236.21,235.31,236.19,23573.0,217.561,218.3931,217.561,218.3746,23573.0
2021-03-08 12:55:00,236.2,236.59,235.98,236.59,9020.0,218.3839,218.7444,218.1805,218.7444,9020.0
2021-03-08 13:00:00,236.9,237.18,236.82,237.0,8232.0,219.0311,219.2899,218.9571,219.1235,8232.0
2021-03-08 13:05:00,236.99,237.04,236.77,236.88,11774.0,219.1143,219.1605,218.9109,219.0126,11774.0
2021-03-08 13:10:00,236.98,237.05,236.6,236.99,15223.0,219.105,219.1697,218.7537,219.1143,15223.0
2021-03-08 13:15:00,237.04,237.13,236.83,236.91,16248.0,219.1605,219.2437,218.9663,219.0403,16248.0
2021-03-08 13:20:00,236.87,236.9,236.58,236.72,25901.0,219.0033,219.0311,218.7352,218.8646,25901.0
2021-03-08 13:25:00,236.72,237.12,236.55,236.93,36740.0,218.8646,219.2345,218.7075,219.0588,36740.0
2021-03-08 13:30:00,236.91,237.08,236.09,236.41,31311.0,219.0403,219.1975,218.2822,218.578,31311.0
2021-03-08 13:35:00,236.37,236.57,236.03,236.23,10605.0,218.541,218.7259,218.2267,218.4116,10605.0
2021-03-08 13:40:00,236.26,236.51,235.96,236.06,16487.0,218.4393,218.6705,218.162,218.2544,16487.0
2021-03-08 13:45:00,236.04,236.05,235.5,235.56,11774.0,218.2359,218.2452,217.7367,217.7921,11774.0
2021-03-08 13:50:00,235.55,235.58,234.62,235.07,8339.0,217.7829,217.8106,216.923,217.3391,8339.0
2021-03-08 13:55:00,234.97,235.14,234.65,234.87,16006.0,217.2466,217.4038,216.9508,217.1542,16006.0
2021-03-08 14:00:00,234.8,235.38,234.74,235.28,11434.0,217.0895,217.6257,217.034,217.5333,11434.0
2021-03-08 14:05:00,235.39,235.74,235.02,235.71,8228.0,217.635,217.9586,217.2929,217.9308,8228.0
2021-03-08 14:10:00,235.64,235.85,235.33,235.48,7783.0,217.8661,218.0603,217.5795,217.7182,7783.0
2021-03-08 14:15:00,235.51,235.72,235.06,235.06,4344.0,217.7459,217.9401,217.3298,217.3298,4344.0
2021-03-08 14:20:00,235.0,235.11,234.87,235.02,7500.0,217.2744,217.3761,217.1542,217.2929,7500.0
2021-03-08 14:25:00,235.08,235.67,235.02,235.59,7106.0,217.3483,217.8938,217.2929,217.8199,7106.0
2021-03-08 14:30:00,235.6,235.67,235.31,235.44,16367.0,217.8291,217.8938,217.561,217.6812,16367.0
2021-03-08 14:35:00,235.37,235.53,235.0,235.11,12287.0,217.6165,217.7644,217.2744,217.3761,12287.0
2021-03-08 14:40:00,235.03,235.17,234.43,234.43,11391.0,217.3021,217.4315,216.7474,216.7474,11391.0
2021-03-08 14:45:00,234.46,234.62,233.84,234.53,21553.0,216.7751,216.923,216.2019,216.8398,21553.0
2021-03-08 14:50:00,234.51,234.75,234.39,234.75,9112.0,216.8213,217.0432,216.7104,217.0432,9112.0
2021-03-08 14:55:00,234.77,235.12,234.72,235.12,9445.0,217.0617,217.3853,217.0155,217.3853,9445.0
2021-03-08 15:00:00,235.05,235.1,234.53,234.85,14433.0,217.3206,217.3668,216.8398,217.1357,14433.0
2021-03-08 15:05:00,234.73,234.94,234.55,234.73,12210.0,217.0247,217.2189,216.8583,217.0247,12210.0
2021-03-08 15:10:00,234.74,234.89,234.49,234.81,32911.0,217.034,217.1727,216.8028,217.0987,32911.0
2021-03-08 15:15:00,234.84,235.54,234.84,235.0,39940.0,217.1264,217.7736,217.1264,217.2744,39940.0
2021-03-08 15:20:00,235.05,235.78,235.05,235.77,10961.0,217.3206,217.9955,217.3206,217.9863,10961.0
2021-03-08 15:25:00,235.82,236.16,235.7,236.16,13386.0,218.0325,218.3469,217.9216,218.3469,13386.0
2021-03-08 15:30:00,236.19,237.35,236.07,237.25,31420.0,218.3746,219.4471,218.2637,219.3547,31420.0
2021-03-08 15:35:00,237.22,237.49,236.86,237.09,20804.0,219.3269,219.5766,218.9941,219.2067,20804.0
2021-03-08 15:40:00,237.05,237.2,236.59,236.66,17774.0,219.1697,219.3084,218.7444,218.8092,17774.0
2021-03-08 15:45:00,236.75,236.97,236.06,236.36,24774.0,218.8924,219.0958,218.2544,218.5318,24774.0
2021-03-08 15:50:00,236.42,236.56,236.08,236.38,32798.0,218.5873,218.7167,218.2729,218.5503,32798.0
2021-03-08 15:55:00,236.36,236.36,235.62,235.84,109331.0,218.5318,218.5318,217.8476,218.051,109331.0
2021-03-09 09:30:00,234.26,235.79,232.86,234.77,86988.0,217.5056,218.9262,216.2057,217.9791,86988.0
2021-03-09 09:35:00,235.1,236.96,234.54,236.29,24789.0,218.2855,220.0125,217.7656,219.3904,24789.0
2021-03-09 09:40:00,236.05,237.62,235.77,237.29,18274.0,219.1676,220.6253,218.9076,220.3189,18274.0
2021-03-09 09:45:00,237.53,238.22,237.18,237.18,22298.0,220.5417,221.1824,220.2167,220.2167,22298.0
2021-03-09 09:50:00,237.47,238.67,237.43,237.66,18126.0,220.486,221.6002,220.4489,220.6624,18126.0
2021-03-09 09:55:00,237.63,238.5,237.35,237.98,18800.0,220.6346,221.4423,220.3746,220.9595,18800.0
2021-03-09 10:00:00,237.99,238.59,237.98,238.54,17941.0,220.9688,221.5259,220.9595,221.4795,17941.0
2021-03-09 10:05:00,238.55,239.4,238.54,239.39,23063.0,221.4888,222.278,221.4795,222.2687,23063.0
2021-03-09 10:10:00,239.39,240.08,239.39,239.97,37407.0,222.2687,222.9093,222.2687,222.8072,37407.0
2021-03-09 10:15:00,240.0,240.2,239.65,240.04,24517.0,222.835,223.0207,222.5101,222.8722,24517.0
2021-03-09 10:20:00,240.05,240.43,239.79,240.43,27852.0,222.8815,223.2343,222.6401,223.2343,27852.0
2021-03-09 10:25:00,240.5,240.97,240.19,240.71,18970.0,223.2993,223.7357,223.0115,223.4943,18970.0
2021-03-09 10:30:00,240.54,241.3,240.31,241.09,21440.0,223.3364,224.0421,223.1229,223.8471,21440.0
2021-03-09 10:35:00,241.28,242.16,240.8,241.86,29539.0,224.0235,224.8406,223.5778,224.562,29539.0
2021-03-09 10:40:00,241.91,241.91,240.73,240.85,12483.0,224.6084,224.6084,223.5128,223.6243,12483.0
2021-03-09 10:45:00,240.77,240.93,240.2,240.56,17045.0,223.55,223.6985,223.0207,223.355,17045.0
2021-03-09 10:50:00,240.63,240.63,240.08,240.17,99362.0,223.42,223.42,222.9093,222.9929,99362.0
2021-03-09 10:55:00,240.27,240.42,239.68,240.11,20596.0,223.0857,223.225,222.5379,222.9372,20596.0
2021-03-09 11:00:00,240.1,240.1,239.52,239.54,34662.0,222.9279,222.9279,222.3894,222.4079,34662.0
2021-03-09 11:05:00,239.44,239.56,239.09,239.17,20178.0,222.3151,222.4265,221.9901,222.0644,20178.0
2021-03-09 11:10:00,239.16,240.02,239.13,239.97,14840.0,222.0551,222.8536,222.0273,222.8072,14840.0
2021-03-09 11:15:00,239.97,239.99,238.82,238.88,14452.0,222.8072,222.8258,221.7394,221.7952,14452.0
2021-03-09 11:20:00,238.88,239.28,238.77,239.28,11856.0,221.7952,222.1665,221.693,222.1665,11856.0
2021-03-09 11:25:00,239.32,239.43,238.63,238.73,6104.0,222.2037,222.3058,221.563,221.6559,6104.0
2021-03-09 11:30:00,238.72,238.86,238.28,238.37,12275.0,221.6466,221.7766,221.2381,221.3216,12275.0
2021-03-09 11:35:00,238.49,238.97,238.39,238.88,8890.0,221.433,221.8787,221.3402,221.7952,8890.0
2021-03-09 11:40:00,238.89,239.21,238.55,238.56,9136.0,221.8044,222.1015,221.4888,221.498,9136.0
2021-03-09 11:45:00,238.41,238.64,238.22,238.53,6983.0,221.3588,221.5723,221.1824,221.4702,6983.0
2021-03-09 11:50:00,238.53,238.76,238.31,238.76,6111.0,221.4702,221.6837,221.2659,221.6837,6111.0
2021-03-09 11:55:00,238.73,239.26,238.65,239.16,14795.0,221.6559,222.148,221.5816,222.0551,14795.0
2021-03-09 12:00:00,239.24,239.92,239.24,239.84,8894.0,222.1294,222.7608,222.1294,222.6865,8894.0
2021-03-09 12:05:00,239.81,239.9,239.64,239.83,8124.0,222.6586,222.7422,222.5008,222.6772,8124.0
2021-03-09 12:10:00,239.93,240.49,239.92,240.46,13471.0,222.7701,223.29,222.7608,223.2621,13471.0
2021-03-09 12:15:00,240.55,240.93,240.55,240.7,7122.0,223.3457,223.6985,223.3457,223.485,7122.0
2021-03-09 12:20:00,240.62,240.86,240.25,240.71,15776.0,223.4107,223.6335,223.0672,223.4943,15776.0
2021-03-09 12:25:00,240.71,240.89,240.42,240.67,22055.0,223.4943,223.6614,223.225,223.4571,22055.0
2021-03-09 12:30:00,240.59,240.77,240.48,240.76,6973.0,223.3829,223.55,223.2807,223.5407,6973.0
2021-03-09 12:35:00,240.81,240.93,240.68,240.84,11631.0,223.5871,223.6985,223.4664,223.615,11631.0
2021-03-09 12:40:00,240.86,240.92,240.35,240.35,10209.0,223.6335,223.6892,223.16,223.16,10209.0
2021-03-09 12:45:00,240.34,240.51,240.26,240.33,6217.0,223.1507,223.3086,223.0765,223.1414,6217.0
2021-03-09 12:50:00,240.4,240.56,240.31,240.5,13758.0,223.2064,223.355,223.1229,223.2993,13758.0
2021-03-09 12:55:00,240.56,240.56,239.86,239.86,10345.0,223.355,223.355,222.7051,222.7051,10345.0
2021-03-09 13:00:00,239.9,239.92,239.52,239.53,8033.0,222.7422,222.7608,222.3894,222.3987,8033.0
2021-03-09 13:05:00,239.42,239.48,239.25,239.47,5608.0,222.2965,222.3522,222.1387,222.343,5608.0
2021-03-09 13:10:00,239.39,239.51,239.25,239.4,9668.0,222.2687,222.3801,222.1387,222.278,9668.0
2021-03-09 13:15:00,239.33,239.37,239.2,239.32,8290.0,222.213,222.2501,222.0923,222.2037,8290.0
2021-03-09 13:20:00,239.31,239.33,238.5,238.73,11774.0,222.1944,222.213,221.4423,221.6559,11774.0
2021-03-09 13:25:00,238.73,239.05,238.36,239.05,9066.0,221.6559,221.953,221.3123,221.953,9066.0
2021-03-09 13:30:00,239.0,239.34,238.84,239.32,5634.0,221.9066,222.2223,221.758,222.2037,5634.0
2021-03-09 13:35:00,239.35,239.43,239.19,239.34,11162.0,222.2315,222.3058,222.083,222.2223,11162.0
2021-03-09 13:40:00,239.25,239.61,239.25,239.53,7405.0,222.1387,222.4729,222.1387,222.3987,7405.0
2021-03-09 13:45:00,239.52,239.74,239.34,239.53,9523.0,222.3894,222.5936,222.2223,222.3987,9523.0
2021-03-09 13:50:00,239.63,239.91,239.56,239.72,7925.0,222.4915,222.7515,222.4265,222.5751,7925.0
2021-03-09 13:55:00,239.71,239.71,239.3,239.39,5841.0,222.5658,222.5658,222.1851,222.2687,5841.0
2021-03-09 14:00:00,239.48,239.59,239.38,239.52,5703.0,222.3522,222.4544,222.2594,222.3894,5703.0
2021-03-09 14:05:00,239.57,239.59,239.25,239.32,8249.0,222.4358,222.4544,222.1387,222.2037,8249.0
2021-03-09 14:10:00,239.27,239.4,239.07,239.19,5316.0,222.1573,222.278,221.9716,222.083,5316.0
2021-03-09 14:15:00,239.19,239.26,238.94,238.94,8877.0,222.083,222.148,221.8509,221.8509,8877.0
2021-03-09 14:20:00,239.0,239.13,238.95,239.0,6527.0,221.9066,222.0273,221.8601,221.9066,6527.0
2021-03-09 14:25:00,239.03,239.3,238.94,239.2,6699.0,221.9344,222.1851,221.8509,222.0923,6699.0
2021-03-09 14:30:00,239.16,239.53,239.16,239.4,7514.0,222.0551,222.3987,222.0551,222.278,7514.0
2021-03-09 14:35:00,239.34,239.68,239.33,239.45,10225.0,222.2223,222.5379,222.213,222.3244,10225.0
2021-03-09 14:40:00,239.48,239.56,238.92,238.94,11402.0,222.3522,222.4265,221.8323,221.8509,11402.0
2021-03-09 14:45:00,238.92,238.92,238.58,238.8,17117.0,221.8323,221.8323,221.5166,221.7209,17117.0
2021-03-09 14:50:00,238.91,239.11,238.41,238.94,20617.0,221.823,222.0087,221.3588,221.8509,20617.0
2021-03-09 14:55:00,238.91,238.91,238.35,238.44,18583.0,221.823,221.823,221.3031,221.3866,18583.0
2021-03-09 15:00:00,238.52,238.77,238.02,238.02,13783.0,221.4609,221.693,220.9967,220.9967,13783.0
2021-03-09 15:05:00,238.07,238.2,237.87,237.96,13034.0,221.0431,221.1638,220.8574,220.941,13034.0
2021-03-09 15:10:00,237.89,238.22,237.87,238.07,13010.0,220.876,221.1824,220.8574,221.0431,13010.0
2021-03-09 15:15:00,238.2,238.62,238.12,238.46,16572.0,221.1638,221.5537,221.0895,221.4052,16572.0
2021-03-09 15:20:00,238.45,239.02,238.41,239.02,25985.0,221.3959,221.9251,221.3588,221.9251,25985.0
2021-03-09 15:25:00,239.03,239.03,238.55,238.59,21978.0,221.9344,221.9344,221.4888,221.5259,21978.0
2021-03-09 15:30:00,238.59,238.6,237.92,238.0,19163.0,221.5259,221.5352,220.9038,220.9781,19163.0
2021-03-09 15:35:00,237.99,237.99,237.55,237.92,14176.0,220.9688,220.9688,220.5603,220.9038,14176.0
2021-03-09 15:40:00,237.94,238.4,237.68,237.74,23320.0,220.9224,221.3495,220.681,220.7367,23320.0
2021-03-09 15:45:00,237.74,237.87,237.27,237.32,25437.0,220.7367,220.8574,220.3003,220.3467,25437.0
2021-03-09 15:50:00,237.25,237.25,236.55,236.76,40758.0,220.2817,220.2817,219.6318,219.8268,40758.0
2021-03-09 15:55:00,236.8,236.99,236.38,236.63,87541.0,219.8639,220.0403,219.474,219.7061,87541.0
2021-03-10 09:30:00,238.58,238.58,235.61,237.43,81594.0,221.5166,221.5166,218.759,220.4489,81594.0
2021-03-10 09:35:00,237.11,238.18,236.66,236.67,32736.0,220.1517,221.1452,219.7339,219.7432,32736.0
2021-03-10 09:40:00,236.73,238.04,236.72,237.57,28215.0,219.7989,221.0152,219.7896,220.5788,28215.0
2021-03-10 09:45:00,237.64,237.65,236.35,236.56,19106.0,220.6438,220.6531,219.4461,219.6411,19106.0
2021-03-10 09:50:00,236.75,236.79,235.71,236.05,16200.0,219.8175,219.8546,218.8519,219.1676,16200.0
2021-03-10 09:55:00,236.16,237.48,235.99,236.72,27467.0,219.2697,220.4953,219.1118,219.7896,27467.0
2021-03-10 10:00:00,237.22,237.37,236.75,236.77,20776.0,220.2539,220.3931,219.8175,219.8361,20776.0
2021-03-10 10:05:00,236.86,237.08,236.0,237.06,38504.0,219.9196,220.1239,219.1211,220.1053,38504.0
2021-03-10 10:10:00,237.09,237.33,237.04,237.33,11781.0,220.1332,220.356,220.0867,220.356,11781.0
2021-03-10 10:15:00,237.3,237.93,237.25,237.84,10918.0,220.3282,220.9131,220.2817,220.8295,10918.0
2021-03-10 10:20:00,237.77,238.24,237.65,237.85,14528.0,220.7645,221.2009,220.6531,220.8388,14528.0
2021-03-10 10:25:00,237.84,237.85,236.7,236.7,19568.0,220.8295,220.8388,219.7711,219.7711,19568.0
2021-03-10 10:30:00,236.75,236.76,236.22,236.53,14459.0,219.8175,219.8268,219.3254,219.6132,14459.0
2021-03-10 10:35:00,236.56,237.58,236.55,237.48,13975.0,219.6411,220.5881,219.6318,220.4953,13975.0
2021-03-10 10:40:00,237.43,238.23,237.43,238.07,14469.0,220.4489,221.1916,220.4489,221.0431,14469.0
2021-03-10 10:45:00,238.07,238.07,237.14,237.43,77013.0,221.0431,221.0431,220.1796,220.4489,77013.0
2021-03-10 10:50:00,237.39,237.73,237.26,237.52,32373.0,220.4117,220.7274,220.291,220.5324,32373.0
2021-03-10 10:55:00,237.47,237.65,237.0,237.04,10612.0,220.486,220.6531,220.0496,220.0867,10612.0
2021-03-10 11:00:00,236.92,237.7,236.92,237.53,29958.0,219.9753,220.6995,219.9753,220.5417,29958.0
2021-03-10 11:05:00,237.48,237.51,237.09,237.37,13704.0,220.4953,220.5231,220.1332,220.3931,13704.0
2021-03-10 11:10:00,237.33,237.52,237.2,237.51,9500.0,220.356,220.5324,220.2353,220.5231,9500.0
2021-03-10 11:15:00,237.52,238.03,237.45,237.97,9999.0,220.5324,221.0059,220.4674,220.9502,9999.0
2021-03-10 11:20:00,237.9,238.0,237.21,237.51,19542.0,220.8852,220.9781,220.2446,220.5231,19542.0
2021-03-10 11:25:00,237.59,237.86,237.34,237.39,16453.0,220.5974,220.8481,220.3653,220.4117,16453.0
2021-03-10 11:30:00,237.46,237.97,237.42,237.63,17110.0,220.4767,220.9502,220.4396,220.6346,17110.0
2021-03-10 11:35:00,237.75,238.0,237.61,237.65,61114.0,220.746,220.9781,220.616,220.6531,61114.0
2021-03-10 11:40:00,237.7,237.95,237.7,237.78,44652.0,220.6995,220.9317,220.6995,220.7738,44652.0
2021-03-10 11:45:00,237.74,238.61,237.53,238.61,44990.0,220.7367,221.5445,220.5417,221.5445,44990.0
2021-03-10 11:50:00,238.6,239.73,238.58,239.22,13292.0,221.5352,222.5844,221.5166,222.1108,13292.0
2021-03-10 11:55:00,239.2,239.71,239.0,239.18,8139.0,222.0923,222.5658,221.9066,222.0737,8139.0
2021-03-10 12:00:00,239.1,239.11,238.36,238.53,11044.0,221.9994,222.0087,221.3123,221.4702,11044.0
2021-03-10 12:05:00,238.56,238.56,238.21,238.21,7819.0,221.498,221.498,221.1731,221.1731,7819.0
2021-03-10 12:10:00,238.12,238.12,237.64,237.64,10388.0,221.0895,221.0895,220.6438,220.6438,10388.0
2021-03-10 12:15:00,237.38,237.48,237.2,237.2,8554.0,220.4024,220.4953,220.2353,220.2353,8554.0
2021-03-10 12:20:00,237.19,237.36,237.0,237.15,22667.0,220.226,220.3839,220.0496,220.1889,22667.0
2021-03-10 12:25:00,237.18,237.85,237.1,237.81,14704.0,220.2167,220.8388,220.1425,220.8017,14704.0
2021-03-10 12:30:00,237.81,237.94,237.58,237.76,4774.0,220.8017,220.9224,220.5881,220.7553,4774.0
2021-03-10 12:35:00,237.76,238.18,237.76,238.18,7808.0,220.7553,221.1452,220.7553,221.1452,7808.0
2021-03-10 12:40:00,238.23,238.53,238.1,238.1,7068.0,221.1916,221.4702,221.0709,221.0709,7068.0
2021-03-10 12:45:00,238.17,238.25,237.89,237.99,5309.0,221.1359,221.2102,220.876,220.9688,5309.0
2021-03-10 12:50:00,238.29,238.74,238.22,238.68,3994.0,221.2473,221.6652,221.1824,221.6095,3994.0
2021-03-10 12:55:00,238.68,238.73,238.42,238.48,2800.0,221.6095,221.6559,221.3681,221.4238,2800.0
2021-03-10 13:00:00,238.52,238.91,238.26,238.82,6922.0,221.4609,221.823,221.2195,221.7394,6922.0
2021-03-10 13:05:00,238.9,239.08,238.57,239.08,3615.0,221.8137,221.9808,221.5073,221.9808,3615.0
2021-03-10 13:10:00,238.94,239.12,238.6,238.84,6583.0,221.8509,222.018,221.5352,221.758,6583.0
2021-03-10 13:15:00,238.73,238.73,238.38,238.63,4413.0,221.6559,221.6559,221.3309,221.563,4413.0
2021-03-10 13:20:00,238.56,238.66,238.52,238.58,2538.0,221.498,221.5909,221.4609,221.5166,2538.0
2021-03-10 13:25:00,238.52,238.58,238.31,238.54,6009.0,221.4609,221.5166,221.2659,221.4795,6009.0
2021-03-10 13:30:00,238.59,238.69,238.4,238.45,7847.0,221.5259,221.6187,221.3495,221.3959,7847.0
2021-03-10 13:35:00,238.45,238.54,238.21,238.39,9400.0,221.3959,221.4795,221.1731,221.3402,9400.0
2021-03-10 13:40:00,238.33,238.44,238.25,238.44,7504.0,221.2845,221.3866,221.2102,221.3866,7504.0
2021-03-10 13:45:00,238.39,238.6,238.34,238.57,5569.0,221.3402,221.5352,221.2938,221.5073,5569.0
2021-03-10 13:50:00,238.6,238.73,238.49,238.66,3157.0,221.5352,221.6559,221.433,221.5909,3157.0
2021-03-10 13:55:00,238.73,238.98,238.69,238.96,4224.0,221.6559,221.888,221.6187,221.8694,4224.0
2021-03-10 14:00:00,238.88,238.89,238.25,238.49,9263.0,221.7952,221.8044,221.2102,221.433,9263.0
2021-03-10 14:05:00,238.48,238.97,238.44,238.84,7406.0,221.4238,221.8787,221.3866,221.758,7406.0
2021-03-10 14:10:00,238.94,239.36,238.94,239.14,4756.0,221.8509,222.2408,221.8509,222.0366,4756.0
2021-03-10 14:15:00,239.18,239.42,239.02,239.2,5269.0,222.0737,222.2965,221.9251,222.0923,5269.0
2021-03-10 14:20:00,239.17,239.21,239.01,239.1,7880.0,222.0644,222.1015,221.9159,221.9994,7880.0
2021-03-10 14:25:00,239.17,239.53,239.16,239.42,7660.0,222.0644,222.3987,222.0551,222.2965,7660.0
2021-03-10 14:30:00,239.36,239.71,239.34,239.71,8300.0,222.2408,222.5658,222.2223,222.5658,8300.0
2021-03-10 14:35:00,239.71,239.97,239.71,239.91,13444.0,222.5658,222.8072,222.5658,222.7515,13444.0
2021-03-10 14:40:00,239.94,240.12,239.4,239.44,18094.0,222.7793,222.9465,222.278,222.3151,18094.0
2021-03-10 14:45:00,239.41,240.04,239.31,239.97,8795.0,222.2872,222.8722,222.1944,222.8072,8795.0
2021-03-10 14:50:00,240.06,240.84,239.89,240.21,37047.0,222.8908,223.615,222.7329,223.03,37047.0
2021-03-10 14:55:00,240.27,240.39,239.9,239.9,10065.0,223.0857,223.1972,222.7422,222.7422,10065.0
2021-03-10 15:00:00,239.94,240.16,239.37,239.37,11529.0,222.7793,222.9836,222.2501,222.2501,11529.0
2021-03-10 15:05:00,239.39,239.51,239.18,239.43,11596.0,222.2687,222.3801,222.0737,222.3058,11596.0
2021-03-10 15:10:00,239.42,239.47,239.27,239.28,12191.0,222.2965,222.343,222.1573,222.1665,12191.0
2021-03-10 15:15:00,239.24,239.57,239.17,239.31,13227.0,222.1294,222.4358,222.0644,222.1944,13227.0
2021-03-10 15:20:00,239.29,239.72,239.29,239.58,15819.0,222.1758,222.5751,222.1758,222.4451,15819.0
2021-03-10 15:25:00,239.62,239.68,239.47,239.53,12351.0,222.4822,222.5379,222.343,222.3987,12351.0
2021-03-10 15:30:00,239.56,239.67,238.89,238.89,14167.0,222.4265,222.5287,221.8044,221.8044,14167.0
2021-03-10 15:35:00,238.97,239.03,238.73,238.91,14374.0,221.8787,221.9344,221.6559,221.823,14374.0
2021-03-10 15:40:00,238.91,239.65,238.85,239.45,18596.0,221.823,222.5101,221.7673,222.3244,18596.0
2021-03-10 15:45:00,239.4,239.77,239.4,239.64,19648.0,222.278,222.6215,222.278,222.5008,19648.0
2021-03-10 15:50:00,239.57,239.57,238.92,238.98,32286.0,222.4358,222.4358,221.8323,221.888,32286.0
2021-03-10 15:55:00,238.92,238.94,238.04,238.13,113946.0,221.8323,221.8509,221.0152,221.0988,113946.0
2021-03-11 09:30:00,237.18,239.17,236.97,237.31,29148.0,220.2167,222.0644,220.0218,220.3374,29148.0
2021-03-11 09:35:00,237.4,238.47,237.17,237.86,18958.0,220.421,221.4145,220.2075,220.8481,18958.0
2021-03-11 09:40:00,238.2,238.86,237.99,238.7,8186.0,221.1638,221.7766,220.9688,221.628,8186.0
2021-03-11 09:45:00,238.8,239.38,238.61,239.17,12470.0,221.7209,222.2594,221.5445,222.0644,12470.0
2021-03-11 09:50:00,239.14,239.27,238.88,239.19,11327.0,222.0366,222.1573,221.7952,222.083,11327.0
2021-03-11 09:55:00,239.23,240.75,239.23,240.66,17107.0,222.1201,223.5314,222.1201,223.4478,17107.0
2021-03-11 10:00:00,240.51,240.51,239.24,239.39,14453.0,223.3086,223.3086,222.1294,222.2687,14453.0
2021-03-11 10:05:00,239.33,239.47,238.87,239.24,9673.0,222.213,222.343,221.7859,222.1294,9673.0
2021-03-11 10:10:00,239.12,239.27,238.39,238.4,19623.0,222.018,222.1573,221.3402,221.3495,19623.0
2021-03-11 10:15:00,238.49,238.87,238.28,238.8,6087.0,221.433,221.7859,221.2381,221.7209,6087.0
2021-03-11 10:20:00,238.87,238.87,238.2,238.29,10478.0,221.7859,221.7859,221.1638,221.2473,10478.0
2021-03-11 10:25:00,238.31,238.7,238.31,238.68,3126.0,221.2659,221.628,221.2659,221.6095,3126.0
2021-03-11 10:30:00,238.72,238.72,238.43,238.43,5052.0,221.6466,221.6466,221.3773,221.3773,5052.0
2021-03-11 10:35:00,238.5,238.56,238.18,238.22,7928.0,221.4423,221.498,221.1452,221.1824,7928.0
2021-03-11 10:40:00,238.43,238.69,238.34,238.63,4714.0,221.3773,221.6187,221.2938,221.563,4714.0
2021-03-11 10:45:00,238.61,238.71,238.28,238.6,6450.0,221.5445,221.6373,221.2381,221.5352,6450.0
2021-03-11 10:50:00,238.59,239.08,238.56,239.04,7290.0,221.5259,221.9808,221.498,221.9437,7290.0
2021-03-11 10:55:00,239.08,239.08,238.75,238.79,7777.0,221.9808,221.9808,221.6744,221.7116,7777.0
2021-03-11 11:00:00,238.66,239.76,238.56,239.55,9844.0,221.5909,222.6122,221.498,222.4172,9844.0
2021-03-11 11:05:00,239.62,239.97,239.52,239.94,4015.0,222.4822,222.8072,222.3894,222.7793,4015.0
2021-03-11 11:10:00,239.99,240.0,239.3,239.53,5104.0,222.8258,222.835,222.1851,222.3987,5104.0
2021-03-11 11:15:00,239.79,239.91,239.61,239.91,4000.0,222.6401,222.7515,222.4729,222.7515,4000.0
2021-03-11 11:20:00,239.89,239.92,239.47,239.62,7002.0,222.7329,222.7608,222.343,222.4822,7002.0
2021-03-11 11:25:00,239.58,239.61,239.35,239.44,6872.0,222.4451,222.4729,222.2315,222.3151,6872.0
2021-03-11 11:30:00,239.5,239.82,239.45,239.5,4417.0,222.3708,222.6679,222.3244,222.3708,4417.0
2021-03-11 11:35:00,239.43,239.56,239.21,239.25,4012.0,222.3058,222.4265,222.1015,222.1387,4012.0
2021-03-11 11:40:00,239.23,239.32,239.0,239.01,8005.0,222.1201,222.2037,221.9066,221.9159,8005.0
2021-03-11 11:45:00,239.21,239.7,239.21,239.7,4821.0,222.1015,222.5565,222.1015,222.5565,4821.0
2021-03-11 11:50:00,239.7,239.8,239.57,239.67,4764.0,222.5565,222.6494,222.4358,222.5287,4764.0
2021-03-11 11:55:00,239.71,239.8,239.42,239.42,5261.0,222.5658,222.6494,222.2965,222.2965,5261.0
2021-03-11 12:00:00,239.51,239.61,239.47,239.48,4249.0,222.3801,222.4729,222.343,222.3522,4249.0
2021-03-11 12:05:00,239.46,239.68,239.46,239.62,3265.0,222.3337,222.5379,222.3337,222.4822,3265.0
2021-03-11 12:10:00,239.69,239.76,239.51,239.56,4936.0,222.5472,222.6122,222.3801,222.4265,4936.0
2021-03-11 12:15:00,239.52,239.57,239.28,239.32,5304.0,222.3894,222.4358,222.1665,222.2037,5304.0
2021-03-11 12:20:00,239.37,239.88,239.33,239.76,5404.0,222.2501,222.7236,222.213,222.6122,5404.0
2021-03-11 12:25:00,239.71,239.95,239.56,239.56,5054.0,222.5658,222.7886,222.4265,222.4265,5054.0
2021-03-11 12:30:00,239.64,239.71,239.51,239.58,4215.0,222.5008,222.5658,222.3801,222.4451,4215.0
2021-03-11 12:35:00,239.61,239.67,239.59,239.59,2502.0,222.4729,222.5287,222.4544,222.4544,2502.0
2021-03-11 12:40:00,239.55,239.55,239.33,239.34,4641.0,222.4172,222.4172,222.213,222.2223,4641.0
2021-03-11 12:45:00,239.32,239.53,239.32,239.45,3521.0,222.2037,222.3987,222.2037,222.3244,3521.0
2021-03-11 12:50:00,239.5,239.55,239.19,239.49,6720.0,222.3708,222.4172,222.083,222.3615,6720.0
2021-03-11 12:55:00,239.49,239.62,239.35,239.58,3777.0,222.3615,222.4822,222.2315,222.4451,3777.0
2021-03-11 13:00:00,239.64,239.64,239.45,239.49,5090.0,222.5008,222.5008,222.3244,222.3615,5090.0
2021-03-11 13:05:00,239.42,239.66,239.39,239.51,7227.0,222.2965,222.5194,222.2687,222.3801,7227.0
2021-03-11 13:10:00,239.53,239.55,239.26,239.4,5960.0,222.3987,222.4172,222.148,222.278,5960.0
2021-03-11 13:15:00,239.36,239.43,239.14,239.17,6171.0,222.2408,222.3058,222.0366,222.0644,6171.0
2021-03-11 13:20:00,239.18,239.27,239.15,239.2,8790.0,222.0737,222.1573,222.0458,222.0923,8790.0
2021-03-11 13:25:00,239.22,239.22,239.07,239.12,7632.0,222.1108,222.1108,221.9716,222.018,7632.0
2021-03-11 13:30:00,239.19,239.56,239.16,239.48,7106.0,222.083,222.4265,222.0551,222.3522,7106.0
2021-03-11 13:35:00,239.52,239.52,239.37,239.44,6327.0,222.3894,222.3894,222.2501,222.3151,6327.0
2021-03-11 13:40:00,239.45,239.45,239.24,239.27,3711.0,222.3244,222.3244,222.1294,222.1573,3711.0
2021-03-11 13:45:00,239.27,239.34,239.09,239.2,5722.0,222.1573,222.2223,221.9901,222.0923,5722.0
2021-03-11 13:50:00,239.2,239.85,239.16,239.6,15923.0,222.0923,222.6958,222.0551,222.4637,15923.0
2021-03-11 13:55:00,239.52,239.56,239.15,239.21,7541.0,222.3894,222.4265,222.0458,222.1015,7541.0
2021-03-11 14:00:00,239.29,239.62,239.24,239.48,4937.0,222.1758,222.4822,222.1294,222.3522,4937.0
2021-03-11 14:05:00,239.36,239.38,239.02,239.02,4963.0,222.2408,222.2594,221.9251,221.9251,4963.0
2021-03-11 14:10:00,239.16,239.42,239.16,239.26,4923.0,222.0551,222.2965,222.0551,222.148,4923.0
2021-03-11 14:15:00,239.33,239.4,239.14,239.3,5768.0,222.213,222.278,222.0366,222.1851,5768.0
2021-03-11 14:20:00,239.34,239.63,239.34,239.63,10465.0,222.2223,222.4915,222.2223,222.4915,10465.0
2021-03-11 14:25:00,239.46,239.57,239.25,239.35,4113.0,222.3337,222.4358,222.1387,222.2315,4113.0
2021-03-11 14:30:00,239.33,239.54,239.13,239.51,5508.0,222.213,222.4079,222.0273,222.3801,5508.0
2021-03-11 14:35:00,239.47,239.5,239.18,239.24,8669.0,222.343,222.3708,222.0737,222.1294,8669.0
2021-03-11 14:40:00,239.27,239.34,238.89,238.9,10774.0,222.1573,222.2223,221.8044,221.8137,10774.0
2021-03-11 14:45:00,238.95,239.27,238.87,239.09,6754.0,221.8601,222.1573,221.7859,221.9901,6754.0
2021-03-11 14:50:00,239.2,239.32,239.14,239.25,6437.0,222.0923,222.2037,222.0366,222.1387,6437.0
2021-03-11 14:55:00,239.24,239.25,238.96,239.02,4829.0,222.1294,222.1387,221.8694,221.9251,4829.0
2021-03-11 15:00:00,239.01,239.38,239.01,239.13,4940.0,221.9159,222.2594,221.9159,222.0273,4940.0
2021-03-11 15:05:00,239.02,239.19,238.99,239.08,6912.0,221.9251,222.083,221.8973,221.9808,6912.0
2021-03-11 15:10:00,239.11,239.14,238.95,239.07,6875.0,222.0087,222.0366,221.8601,221.9716,6875.0
2021-03-11 15:15:00,239.07,239.22,238.95,239.22,11093.0,221.9716,222.1108,221.8601,222.1108,11093.0
2021-03-11 15:20:00,239.18,239.41,239.08,239.36,10604.0,222.0737,222.2872,221.9808,222.2408,10604.0
2021-03-11 15:25:00,239.4,239.44,239.16,239.28,13107.0,222.278,222.3151,222.0551,222.1665,13107.0
2021-03-11 15:30:00,239.24,239.3,238.96,239.06,10769.0,222.1294,222.1851,221.8694,221.9623,10769.0
2021-03-11 15:35:00,239.01,239.3,238.98,239.3,10762.0,221.9159,222.1851,221.888,222.1851,10762.0
2021-03-11 15:40:00,239.3,239.32,239.08,239.16,12423.0,222.1851,222.2037,221.9808,222.0551,12423.0
2021-03-11 15:45:00,239.16,239.64,239.15,239.56,17613.0,222.0551,222.5008,222.0458,222.4265,17613.0
2021-03-11 15:50:00,239.66,239.66,238.92,238.93,23332.0,222.5194,222.5194,221.8323,221.8416,23332.0
2021-03-11 15:55:00,238.95,239.41,238.94,239.07,43586.0,221.8601,222.2872,221.8509,221.9716,43586.0
2021-03-12 09:30:00,240.4,240.84,239.19,240.67,21339.0,223.2064,223.615,222.083,223.4571,21339.0
2021-03-12 09:35:00,240.74,241.64,240.67,241.56,12560.0,223.5221,224.3578,223.4571,224.2835,12560.0
2021-03-12 09:40:00,241.19,241.46,240.59,240.8,5401.0,223.9399,224.1906,223.3829,223.5778,5401.0
2021-03-12 09:45:00,240.83,241.15,240.31,241.15,9679.0,223.6057,223.9028,223.1229,223.9028,9679.0
2021-03-12 09:50:00,241.27,241.41,240.38,240.72,7684.0,224.0142,224.1442,223.1879,223.5036,7684.0
2021-03-12 09:55:00,240.61,240.65,239.76,240.22,8200.0,223.4014,223.4386,222.6122,223.0393,8200.0
2021-03-12 10:00:00,240.21,240.58,239.72,239.73,8024.0,223.03,223.3736,222.5751,222.5844,8024.0
2021-03-12 10:05:00,239.72,240.84,239.72,240.55,13343.0,222.5751,223.615,222.5751,223.3457,13343.0
2021-03-12 10:10:00,240.56,240.86,240.5,240.75,5815.0,223.355,223.6335,223.2993,223.5314,5815.0
2021-03-12 10:15:00,240.64,241.06,240.5,240.93,4539.0,223.4293,223.8192,223.2993,223.6985,4539.0
2021-03-12 10:20:00,240.91,241.33,240.81,241.33,11229.0,223.68,224.0699,223.5871,224.0699,11229.0
2021-03-12 10:25:00,241.4,241.96,241.4,241.88,10918.0,224.1349,224.6549,224.1349,224.5806,10918.0
2021-03-12 10:30:00,241.74,241.74,241.17,241.18,6907.0,224.4506,224.4506,223.9214,223.9307,6907.0
2021-03-12 10:35:00,241.0,241.85,241.0,241.8,5000.0,223.7635,224.5527,223.7635,224.5063,5000.0
2021-03-12 10:40:00,241.88,241.98,241.59,241.8,5748.0,224.5806,224.6734,224.3113,224.5063,5748.0
2021-03-12 10:45:00,241.8,242.31,241.8,242.11,19264.0,224.5063,224.9798,224.5063,224.7941,19264.0
2021-03-12 10:50:00,242.13,242.17,241.56,241.73,23176.0,224.8127,224.8498,224.2835,224.4413,23176.0
2021-03-12 10:55:00,241.87,242.02,241.41,241.47,18170.0,224.5713,224.7106,224.1442,224.1999,18170.0
2021-03-12 11:00:00,241.51,241.63,240.86,240.86,6697.0,224.2371,224.3485,223.6335,223.6335,6697.0
2021-03-12 11:05:00,240.83,241.19,240.7,241.14,10926.0,223.6057,223.9399,223.485,223.8935,10926.0
2021-03-12 11:10:00,241.19,241.31,240.8,240.96,12415.0,223.9399,224.0514,223.5778,223.7264,12415.0
2021-03-12 11:15:00,240.94,241.38,240.89,240.89,6394.0,223.7078,224.1163,223.6614,223.6614,6394.0
2021-03-12 11:20:00,240.82,240.91,240.72,240.75,6208.0,223.5964,223.68,223.5036,223.5314,6208.0
2021-03-12 11:25:00,240.54,241.03,240.54,241.03,6150.0,223.3364,223.7914,223.3364,223.7914,6150.0
2021-03-12 11:30:00,241.07,241.44,241.0,241.12,5014.0,223.8285,224.1721,223.7635,223.8749,5014.0
2021-03-12 11:35:00,241.06,241.22,240.84,240.97,4755.0,223.8192,223.9678,223.615,223.7357,4755.0
2021-03-12 11:40:00,240.86,241.17,240.83,241.17,5856.0,223.6335,223.9214,223.6057,223.9214,5856.0
2021-03-12 11:45:00,241.2,241.35,240.87,240.88,4554.0,223.9492,224.0885,223.6428,223.6521,4554.0
2021-03-12 11:50:00,240.76,240.88,240.16,240.42,9680.0,223.5407,223.6521,222.9836,223.225,9680.0
2021-03-12 11:55:00,240.46,240.78,240.46,240.69,4961.0,223.2621,223.5593,223.2621,223.4757,4961.0
2021-03-12 12:00:00,240.59,240.91,240.41,240.82,5825.0,223.3829,223.68,223.2157,223.5964,5825.0
2021-03-12 12:05:00,240.72,240.72,240.13,240.13,6271.0,223.5036,223.5036,222.9558,222.9558,6271.0
2021-03-12 12:10:00,240.16,240.69,240.03,240.65,12910.0,222.9836,223.4757,222.8629,223.4386,12910.0
2021-03-12 12:15:00,240.68,240.87,240.43,240.43,9328.0,223.4664,223.6428,223.2343,223.2343,9328.0
2021-03-12 12:20:00,240.58,241.13,240.57,241.13,8595.0,223.3736,223.8842,223.3643,223.8842,8595.0
2021-03-12 12:25:00,241.21,241.24,241.04,241.24,3472.0,223.9585,223.9864,223.8007,223.9864,3472.0
2021-03-12 12:30:00,241.33,241.35,240.86,240.93,21498.0,224.0699,224.0885,223.6335,223.6985,21498.0
2021-03-12 12:35:00,240.87,241.07,240.71,240.73,9005.0,223.6428,223.8285,223.4943,223.5128,9005.0
2021-03-12 12:40:00,240.51,240.73,240.45,240.69,3405.0,223.3086,223.5128,223.2529,223.4757,3405.0
2021-03-12 12:45:00,240.77,240.93,240.68,240.91,9632.0,223.55,223.6985,223.4664,223.68,9632.0
2021-03-12 12:50:00,240.85,240.95,240.7,240.75,5906.0,223.6243,223.7171,223.485,223.5314,5906.0
2021-03-12 12:55:00,240.72,241.04,240.58,240.58,6338.0,223.5036,223.8007,223.3736,223.3736,6338.0
2021-03-12 13:00:00,240.48,240.71,240.39,240.54,6398.0,223.2807,223.4943,223.1972,223.3364,6398.0
2021-03-12 13:05:00,240.57,240.85,240.38,240.85,6500.0,223.3643,223.6243,223.1879,223.6243,6500.0
2021-03-12 13:10:00,240.75,240.98,240.61,240.85,4152.0,223.5314,223.745,223.4014,223.6243,4152.0
2021-03-12 13:15:00,240.95,241.18,240.78,241.18,3271.0,223.7171,223.9307,223.5593,223.9307,3271.0
2021-03-12 13:20:00,240.93,241.31,240.93,241.09,5011.0,223.6985,224.0514,223.6985,223.8471,5011.0
2021-03-12 13:25:00,241.09,241.17,240.99,241.09,3717.0,223.8471,223.9214,223.7542,223.8471,3717.0
2021-03-12 13:30:00,241.09,241.53,241.05,241.26,5869.0,223.8471,224.2556,223.81,224.0049,5869.0
2021-03-12 13:35:00,241.31,241.49,241.09,241.44,11315.0,224.0514,224.2185,223.8471,224.1721,11315.0
2021-03-12 13:40:00,241.29,241.47,241.13,241.24,5126.0,224.0328,224.1999,223.8842,223.9864,5126.0
2021-03-12 13:45:00,241.28,241.28,240.82,241.12,5187.0,224.0235,224.0235,223.5964,223.8749,5187.0
2021-03-12 13:50:00,241.16,241.51,241.08,241.44,6352.0,223.9121,224.2371,223.8378,224.1721,6352.0
2021-03-12 13:55:00,241.47,241.52,241.24,241.39,2721.0,224.1999,224.2463,223.9864,224.1256,2721.0
2021-03-12 14:00:00,241.35,241.82,241.35,241.56,6496.0,224.0885,224.5249,224.0885,224.2835,6496.0
2021-03-12 14:05:00,241.53,242.14,241.52,242.05,8222.0,224.2556,224.822,224.2463,224.7384,8222.0
2021-03-12 14:10:00,242.08,242.17,241.84,242.02,4898.0,224.7663,224.8498,224.5435,224.7106,4898.0
2021-03-12 14:15:00,242.07,242.13,241.81,242.12,5787.0,224.757,224.8127,224.5156,224.8034,5787.0
2021-03-12 14:20:00,242.09,242.12,241.6,241.89,7763.0,224.7756,224.8034,224.3206,224.5899,7763.0
2021-03-12 14:25:00,241.86,242.06,241.84,241.93,6187.0,224.562,224.7477,224.5435,224.627,6187.0
2021-03-12 14:30:00,242.02,242.02,241.86,241.87,3216.0,224.7106,224.7106,224.562,224.5713,3216.0
2021-03-12 14:35:00,241.94,241.94,241.81,241.93,14983.0,224.6363,224.6363,224.5156,224.627,14983.0
2021-03-12 14:40:00,241.99,242.02,241.6,241.81,7500.0,224.6827,224.7106,224.3206,224.5156,7500.0
2021-03-12 14:45:00,241.83,241.93,241.67,241.67,3318.0,224.5342,224.627,224.3856,224.3856,3318.0
2021-03-12 14:50:00,241.75,241.81,241.54,241.64,4760.0,224.4599,224.5156,224.2649,224.3578,4760.0
2021-03-12 14:55:00,241.61,241.82,241.57,241.82,7272.0,224.3299,224.5249,224.2928,224.5249,7272.0
2021-03-12 15:00:00,241.85,242.02,241.79,241.94,6665.0,224.5527,224.7106,224.497,224.6363,6665.0
2021-03-12 15:05:00,241.98,242.14,241.69,241.95,11941.0,224.6734,224.822,224.4042,224.6456,11941.0
2021-03-12 15:10:00,241.85,242.14,241.77,241.97,7497.0,224.5527,224.822,224.4785,224.6642,7497.0
2021-03-12 15:15:00,242.03,242.12,241.88,241.97,9459.0,224.7199,224.8034,224.5806,224.6642,9459.0
2021-03-12 15:20:00,241.95,242.29,241.95,242.26,9990.0,224.6456,224.9613,224.6456,224.9334,9990.0
2021-03-12 15:25:00,242.31,242.61,242.3,242.4,8131.0,224.9798,225.2584,224.9706,225.0634,8131.0
2021-03-12 15:30:00,242.41,243.04,242.31,243.04,14549.0,225.0727,225.6576,224.9798,225.6576,14549.0
2021-03-12 15:35:00,243.05,243.38,243.03,243.21,16211.0,225.6669,225.9733,225.6483,225.8155,16211.0
2021-03-12 15:40:00,243.18,243.59,243.13,243.54,15065.0,225.7876,226.1683,225.7412,226.1219,15065.0
2021-03-12 15:45:00,243.5,243.66,243.4,243.4,15613.0,226.0847,226.2333,225.9919,225.9919,15613.0
2021-03-12 15:50:00,243.29,243.29,242.98,243.28,25652.0,225.8897,225.8897,225.6019,225.8805,25652.0
2021-03-12 15:55:00,243.21,243.9,243.21,243.43,61426.0,225.8155,226.4561,225.8155,226.0197,61426.0
2021-03-15 09:30:00,243.37,244.33,243.15,244.23,21963.0,225.964,226.8554,225.7598,226.7625,21963.0
2021-03-15 09:35:00,244.44,246.3,244.26,246.28,36603.0,226.9575,228.6845,226.7904,228.6659,36603.0
2021-03-15 09:40:00,245.92,245.92,245.01,245.21,11147.0,228.3316,228.3316,227.4867,227.6724,11147.0
2021-03-15 09:45:00,245.29,245.43,244.33,244.41,24691.0,227.7467,227.8767,226.8554,226.9296,24691.0
2021-03-15 09:50:00,244.48,244.71,244.23,244.53,12931.0,226.9946,227.2082,226.7625,227.0411,12931.0
2021-03-15 09:55:00,244.42,244.76,244.28,244.5,11628.0,226.9389,227.2546,226.8089,227.0132,11628.0
2021-03-15 10:00:00,244.2,244.39,243.44,243.44,16895.0,226.7347,226.9111,226.029,226.029,16895.0
2021-03-15 10:05:00,243.31,244.4,243.09,244.17,21910.0,225.9083,226.9204,225.704,226.7068,21910.0
2021-03-15 10:10:00,244.31,245.2,244.15,245.13,18892.0,226.8368,227.6631,226.6882,227.5981,18892.0
2021-03-15 10:15:00,245.12,245.64,245.03,245.49,12161.0,227.5889,228.0717,227.5053,227.9324,12161.0
2021-03-15 10:20:00,245.49,245.73,245.38,245.73,5216.0,227.9324,228.1552,227.8303,228.1552,5216.0
2021-03-15 10:25:00,245.86,245.86,245.25,245.29,12370.0,228.2759,228.2759,227.7096,227.7467,12370.0
2021-03-15 10:30:00,245.23,245.23,244.8,245.03,9981.0,227.691,227.691,227.2917,227.5053,9981.0
2021-03-15 10:35:00,245.15,245.15,244.75,244.97,7108.0,227.6167,227.6167,227.2453,227.4496,7108.0
2021-03-15 10:40:00,244.97,245.01,244.79,244.96,7010.0,227.4496,227.4867,227.2825,227.4403,7010.0
2021-03-15 10:45:00,244.96,245.12,244.81,245.12,9285.0,227.4403,227.5889,227.301,227.5889,9285.0
2021-03-15 10:50:00,245.09,245.1,244.63,244.76,9181.0,227.561,227.5703,227.1339,227.2546,9181.0
2021-03-15 10:55:00,244.76,245.37,244.5,245.36,13174.0,227.2546,227.821,227.0132,227.8117,13174.0
2021-03-15 11:00:00,245.38,245.4,244.97,245.21,7513.0,227.8303,227.8488,227.4496,227.6724,7513.0
2021-03-15 11:05:00,245.22,245.22,244.89,244.9,10309.0,227.6817,227.6817,227.3753,227.3846,10309.0
2021-03-15 11:10:00,244.91,244.91,244.38,244.43,9429.0,227.3939,227.3939,226.9018,226.9482,9429.0
2021-03-15 11:15:00,244.53,244.81,244.52,244.8,5578.0,227.0411,227.301,227.0318,227.2917,5578.0
2021-03-15 11:20:00,244.77,244.83,244.63,244.71,5833.0,227.2639,227.3196,227.1339,227.2082,5833.0
2021-03-15 11:25:00,244.76,244.76,244.44,244.72,10123.0,227.2546,227.2546,226.9575,227.2175,10123.0
2021-03-15 11:30:00,244.73,244.73,244.49,244.67,6473.0,227.2268,227.2268,227.0039,227.171,6473.0
2021-03-15 11:35:00,244.65,244.71,244.53,244.53,18209.0,227.1525,227.2082,227.0411,227.0411,18209.0
2021-03-15 11:40:00,244.58,244.58,244.1,244.26,8930.0,227.0875,227.0875,226.6418,226.7904,8930.0
2021-03-15 11:45:00,244.21,244.3,243.88,244.19,6708.0,226.7439,226.8275,226.4375,226.7254,6708.0
2021-03-15 11:50:00,244.12,244.82,244.08,244.65,8855.0,226.6604,227.3103,226.6232,227.1525,8855.0
2021-03-15 11:55:00,244.46,244.86,244.46,244.8,6112.0,226.9761,227.3475,226.9761,227.2917,6112.0
2021-03-15 12:00:00,244.75,245.5,244.65,245.43,7421.0,227.2453,227.9417,227.1525,227.8767,7421.0
2021-03-15 12:05:00,245.44,246.4,245.44,246.35,7227.0,227.886,228.7773,227.886,228.7309,7227.0
2021-03-15 12:10:00,246.39,246.4,245.82,245.83,3483.0,228.768,228.7773,228.2388,228.2481,3483.0
2021-03-15 12:15:00,245.86,245.92,245.58,245.7,6582.0,228.2759,228.3316,228.016,228.1274,6582.0
2021-03-15 12:20:00,245.75,245.78,245.54,245.61,3886.0,228.1738,228.2017,227.9788,228.0438,3886.0
2021-03-15 12:25:00,245.65,246.26,245.64,246.26,8527.0,228.081,228.6473,228.0717,228.6473,8527.0
2021-03-15 12:30:00,246.15,246.19,245.91,245.91,6415.0,228.5452,228.5823,228.3224,228.3224,6415.0
2021-03-15 12:35:00,245.85,246.04,245.85,245.95,4361.0,228.2667,228.4431,228.2667,228.3595,4361.0
2021-03-15 12:40:00,246.03,246.39,245.93,246.33,11358.0,228.4338,228.768,228.3409,228.7123,11358.0
2021-03-15 12:45:00,246.33,246.38,246.17,246.31,5651.0,228.7123,228.7587,228.5638,228.6938,5651.0
2021-03-15 12:50:00,246.42,246.59,246.31,246.34,11087.0,228.7959,228.9537,228.6938,228.7216,11087.0
2021-03-15 12:55:00,246.42,246.48,246.27,246.46,5919.0,228.7959,228.8516,228.6566,228.833,5919.0
2021-03-15 13:00:00,246.46,246.63,246.28,246.63,4971.0,228.833,228.9909,228.6659,228.9909,4971.0
2021-03-15 13:05:00,246.57,246.66,246.45,246.57,8336.0,228.9352,229.0187,228.8237,228.9352,8336.0
2021-03-15 13:10:00,246.52,246.75,246.47,246.62,25032.0,228.8887,229.1023,228.8423,228.9816,25032.0
2021-03-15 13:15:00,246.71,246.81,246.59,246.77,4532.0,229.0651,229.158,228.9537,229.1209,4532.0
2021-03-15 13:20:00,246.81,247.06,246.81,247.06,8406.0,229.158,229.3901,229.158,229.3901,8406.0
2021-03-15 13:25:00,247.01,247.63,246.97,247.38,14017.0,229.3437,229.9193,229.3065,229.6872,14017.0
2021-03-15 13:30:00,247.34,247.45,247.23,247.38,8071.0,229.6501,229.7522,229.548,229.6872,8071.0
2021-03-15 13:35:00,247.37,247.59,247.24,247.29,7302.0,229.6779,229.8822,229.5572,229.6037,7302.0
2021-03-15 13:40:00,247.35,247.44,247.04,247.04,12014.0,229.6594,229.7429,229.3715,229.3715,12014.0
2021-03-15 13:45:00,247.03,247.03,246.51,246.63,10264.0,229.3623,229.3623,228.8794,228.9909,10264.0
2021-03-15 13:50:00,246.61,246.66,245.92,246.17,23747.0,228.9723,229.0187,228.3316,228.5638,23747.0
2021-03-15 13:55:00,246.13,246.3,246.02,246.13,8713.0,228.5266,228.6845,228.4245,228.5266,8713.0
2021-03-15 14:00:00,246.13,246.37,246.08,246.2,7787.0,228.5266,228.7495,228.4802,228.5916,7787.0
2021-03-15 14:05:00,246.28,246.49,246.06,246.49,27832.0,228.6659,228.8609,228.4616,228.8609,27832.0
2021-03-15 14:10:00,246.47,246.56,245.98,246.05,27243.0,228.8423,228.9259,228.3874,228.4523,27243.0
2021-03-15 14:15:00,246.07,246.07,245.57,245.6,8654.0,228.4709,228.4709,228.0067,228.0345,8654.0
2021-03-15 14:20:00,245.62,245.7,245.34,245.56,19550.0,228.0531,228.1274,227.7931,227.9974,19550.0
2021-03-15 14:25:00,245.54,245.87,245.41,245.87,10755.0,227.9788,228.2852,227.8581,228.2852,10755.0
2021-03-15 14:30:00,245.91,246.05,245.39,245.56,27588.0,228.3224,228.4523,227.8396,227.9974,27588.0
2021-03-15 14:35:00,245.53,245.6,245.05,245.4,37418.0,227.9695,228.0345,227.5239,227.8488,37418.0
2021-03-15 14:40:00,245.46,245.55,245.26,245.48,6560.0,227.9045,227.9881,227.7188,227.9231,6560.0
2021-03-15 14:45:00,245.48,245.7,245.48,245.69,7437.0,227.9231,228.1274,227.9231,228.1181,7437.0
2021-03-15 14:50:00,245.7,245.78,245.62,245.67,17261.0,228.1274,228.2017,228.0531,228.0995,17261.0
2021-03-15 14:55:00,245.7,245.86,245.67,245.82,11876.0,228.1274,228.2759,228.0995,228.2388,11876.0
2021-03-15 15:00:00,245.84,245.91,245.57,245.7,22552.0,228.2574,228.3224,228.0067,228.1274,22552.0
2021-03-15 15:05:00,245.67,245.71,245.22,245.22,16739.0,228.0995,228.1367,227.6817,227.6817,16739.0
2021-03-15 15:10:00,245.19,245.28,244.97,245.06,16403.0,227.6539,227.7374,227.4496,227.5332,16403.0
2021-03-15 15:15:00,245.06,245.28,245.02,245.06,9800.0,227.5332,227.7374,227.496,227.5332,9800.0
2021-03-15 15:20:00,245.06,245.21,244.99,245.05,11506.0,227.5332,227.6724,227.4682,227.5239,11506.0
2021-03-15 15:25:00,245.03,245.53,245.01,245.45,18315.0,227.5053,227.9695,227.4867,227.8953,18315.0
2021-03-15 15:30:00,245.41,245.5,244.92,244.95,20019.0,227.8581,227.9417,227.4032,227.431,20019.0
2021-03-15 15:35:00,244.94,245.31,244.43,244.45,53618.0,227.4217,227.7653,226.9482,226.9668,53618.0
2021-03-15 15:40:00,244.48,244.59,244.12,244.45,25260.0,226.9946,227.0968,226.6604,226.9668,25260.0
2021-03-15 15:45:00,244.42,244.61,244.31,244.42,22576.0,226.9389,227.1153,226.8368,226.9389,22576.0
2021-03-15 15:50:00,244.42,244.78,244.33,244.56,36581.0,226.9389,227.2732,226.8554,227.0689,36581.0
2021-03-15 15:55:00,244.62,245.56,244.51,245.52,71262.0,227.1246,227.9974,227.0225,227.9603,71262.0
2021-03-16 09:30:00,245.48,245.48,243.33,243.33,40874.0,227.9231,227.9231,225.9269,225.9269,40874.0
2021-03-16 09:35:00,243.53,245.11,243.2,245.11,31656.0,226.1126,227.5796,225.8062,227.5796,31656.0
2021-03-16 09:40:00,245.12,245.37,244.81,245.06,10768.0,227.5889,227.821,227.301,227.5332,10768.0
2021-03-16 09:45:00,244.77,244.78,243.28,243.28,4641.0,227.2639,227.2732,225.8805,225.8805,4641.0
2021-03-16 09:50:00,243.28,243.67,243.11,243.67,9357.0,225.8805,226.2426,225.7226,226.2426,9357.0
2021-03-16 09:55:00,243.59,244.48,243.59,244.06,8430.0,226.1683,226.9946,226.1683,226.6047,8430.0
2021-03-16 10:00:00,243.92,243.92,243.06,243.06,6898.0,226.4747,226.4747,225.6762,225.6762,6898.0
2021-03-16 10:05:00,243.17,243.2,242.98,242.98,5040.0,225.7783,225.8062,225.6019,225.6019,5040.0
2021-03-16 10:10:00,242.91,243.64,242.82,243.56,5206.0,225.5369,226.2147,225.4534,226.1404,5206.0
2021-03-16 10:15:00,243.65,244.27,243.59,244.23,8265.0,226.224,226.7997,226.1683,226.7625,8265.0
2021-03-16 10:20:00,244.13,244.23,243.72,243.72,6206.0,226.6697,226.7625,226.289,226.289,6206.0
2021-03-16 10:25:00,243.58,243.59,243.18,243.4,7086.0,226.159,226.1683,225.7876,225.9919,7086.0
2021-03-16 10:30:00,243.34,243.47,243.08,243.19,4425.0,225.9362,226.0569,225.6948,225.7969,4425.0
2021-03-16 10:35:00,243.18,243.58,243.17,243.37,6606.0,225.7876,226.159,225.7783,225.964,6606.0
2021-03-16 10:40:00,243.41,243.61,243.28,243.49,6651.0,226.0012,226.1869,225.8805,226.0754,6651.0
2021-03-16 10:45:00,243.5,243.84,243.49,243.82,9364.0,226.0847,226.4004,226.0754,226.3818,9364.0
2021-03-16 10:50:00,243.87,243.88,243.38,243.38,3511.0,226.4283,226.4375,225.9733,225.9733,3511.0
2021-03-16 10:55:00,243.3,243.3,242.9,243.13,11201.0,225.899,225.899,225.5276,225.7412,11201.0
2021-03-16 11:00:00,243.08,243.43,242.99,243.43,8751.0,225.6948,226.0197,225.6112,226.0197,8751.0
2021-03-16 11:05:00,243.35,243.77,243.24,243.32,7816.0,225.9455,226.3354,225.8433,225.9176,7816.0
2021-03-16 11:10:00,243.2,243.27,243.11,243.27,7479.0,225.8062,225.8712,225.7226,225.8712,7479.0
2021-03-16 11:15:00,243.26,243.36,243.15,243.22,12022.0,225.8619,225.9547,225.7598,225.8248,12022.0
2021-03-16 11:20:00,243.26,243.45,243.08,243.13,9709.0,225.8619,226.0383,225.6948,225.7412,9709.0
2021-03-16 11:25:00,243.18,243.45,243.15,243.28,5488.0,225.7876,226.0383,225.7598,225.8805,5488.0
2021-03-16 11:30:00,243.36,243.54,243.22,243.44,6878.0,225.9547,226.1219,225.8248,226.029,6878.0
2021-03-16 11:35:00,243.5,243.94,243.49,243.63,5667.0,226.0847,226.4933,226.0754,226.2054,5667.0
2021-03-16 11:40:00,243.62,243.62,243.26,243.34,4579.0,226.1961,226.1961,225.8619,225.9362,4579.0
2021-03-16 11:45:00,243.39,243.39,243.22,243.25,5285.0,225.9826,225.9826,225.8248,225.8526,5285.0
2021-03-16 11:50:00,243.26,243.55,243.26,243.32,4282.0,225.8619,226.1311,225.8619,225.9176,4282.0
2021-03-16 11:55:00,243.32,243.84,243.31,243.84,9991.0,225.9176,226.4004,225.9083,226.4004,9991.0
2021-03-16 12:00:00,243.69,243.72,243.05,243.17,7062.0,226.2611,226.289,225.6669,225.7783,7062.0
2021-03-16 12:05:00,243.33,243.35,243.1,243.1,5100.0,225.9269,225.9455,225.7133,225.7133,5100.0
2021-03-16 12:10:00,243.06,243.36,243.05,243.21,5265.0,225.6762,225.9547,225.6669,225.8155,5265.0
2021-03-16 12:15:00,243.26,243.4,243.12,243.16,4263.0,225.8619,225.9919,225.7319,225.769,4263.0
2021-03-16 12:20:00,243.18,243.32,243.1,243.32,2100.0,225.7876,225.9176,225.7133,225.9176,2100.0
2021-03-16 12:25:00,243.3,243.6,243.3,243.43,4829.0,225.899,226.1776,225.899,226.0197,4829.0
2021-03-16 12:30:00,243.45,243.48,243.31,243.32,2100.0,226.0383,226.0662,225.9083,225.9176,2100.0
2021-03-16 12:35:00,243.31,243.71,243.31,243.61,6820.0,225.9083,226.2797,225.9083,226.1869,6820.0
2021-03-16 12:40:00,243.65,243.71,243.65,243.68,1621.0,226.224,226.2797,226.224,226.2519,1621.0
2021-03-16 12:45:00,243.67,244.2,243.61,244.2,3081.0,226.2426,226.7347,226.1869,226.7347,3081.0
2021-03-16 12:50:00,244.19,244.25,243.92,243.93,6812.0,226.7254,226.7811,226.4747,226.484,6812.0
2021-03-16 12:55:00,243.95,244.15,243.92,244.01,3444.0,226.5025,226.6882,226.4747,226.5583,3444.0
2021-03-16 13:00:00,244.02,244.21,243.82,243.83,6176.0,226.5675,226.7439,226.3818,226.3911,6176.0
2021-03-16 13:05:00,243.85,244.42,243.85,244.42,3137.0,226.4097,226.9389,226.4097,226.9389,3137.0
2021-03-16 13:10:00,244.37,244.51,244.2,244.2,4660.0,226.8925,227.0225,226.7347,226.7347,4660.0
2021-03-16 13:15:00,244.24,244.27,244.06,244.06,1200.0,226.7718,226.7997,226.6047,226.6047,1200.0
2021-03-16 13:20:00,244.12,244.17,243.92,243.92,3463.0,226.6604,226.7068,226.4747,226.4747,3463.0
2021-03-16 13:25:00,243.94,244.35,243.94,244.17,4205.0,226.4933,226.8739,226.4933,226.7068,4205.0
2021-03-16 13:30:00,244.2,244.26,244.01,244.07,2528.0,226.7347,226.7904,226.5583,226.614,2528.0
2021-03-16 13:35:00,244.01,244.03,243.75,243.75,3700.0,226.5583,226.5768,226.3168,226.3168,3700.0
2021-03-16 13:40:00,243.64,243.77,243.64,243.72,1937.0,226.2147,226.3354,226.2147,226.289,1937.0
2021-03-16 13:45:00,243.72,243.94,243.71,243.94,4058.0,226.289,226.4933,226.2797,226.4933,4058.0
2021-03-16 13:50:00,243.92,244.03,243.87,243.87,3085.0,226.4747,226.5768,226.4283,226.4283,3085.0
2021-03-16 13:55:00,243.82,243.92,243.68,243.72,3239.0,226.3818,226.4747,226.2519,226.289,3239.0
2021-03-16 14:00:00,243.67,243.93,243.65,243.92,5617.0,226.2426,226.484,226.224,226.4747,5617.0
2021-03-16 14:05:00,243.81,244.19,243.81,244.09,6826.0,226.3726,226.7254,226.3726,226.6325,6826.0
2021-03-16 14:10:00,244.02,244.11,243.27,243.27,8345.0,226.5675,226.6511,225.8712,225.8712,8345.0
2021-03-16 14:15:00,243.21,243.33,243.02,243.12,10757.0,225.8155,225.9269,225.6391,225.7319,10757.0
2021-03-16 14:20:00,243.12,243.26,242.71,242.71,23183.0,225.7319,225.8619,225.3512,225.3512,23183.0
2021-03-16 14:25:00,242.71,242.89,242.52,242.88,24298.0,225.3512,225.5184,225.1748,225.5091,24298.0
2021-03-16 14:30:00,242.87,243.43,242.87,243.36,4918.0,225.4998,226.0197,225.4998,225.9547,4918.0
2021-03-16 14:35:00,243.38,243.38,242.96,243.15,8859.0,225.9733,225.9733,225.5833,225.7598,8859.0
2021-03-16 14:40:00,243.22,243.74,243.22,243.4,6698.0,225.8248,226.3076,225.8248,225.9919,6698.0
2021-03-16 14:45:00,243.47,243.47,242.86,242.87,6892.0,226.0569,226.0569,225.4905,225.4998,6892.0
2021-03-16 14:50:00,242.91,242.95,242.57,242.66,12164.0,225.5369,225.5741,225.2212,225.3048,12164.0
2021-03-16 14:55:00,242.64,243.06,242.58,243.03,7246.0,225.2862,225.6762,225.2305,225.6483,7246.0
2021-03-16 15:00:00,243.05,243.19,242.57,243.09,7830.0,225.6669,225.7969,225.2212,225.704,7830.0
2021-03-16 15:05:00,242.9,243.05,242.5,242.53,13734.0,225.5276,225.6669,225.1562,225.1841,13734.0
2021-03-16 15:10:00,242.52,242.84,242.47,242.7,10585.0,225.1748,225.4719,225.1284,225.3419,10585.0
2021-03-16 15:15:00,242.73,243.04,242.7,242.75,14527.0,225.3698,225.6576,225.3419,225.3884,14527.0
2021-03-16 15:20:00,242.79,242.83,242.33,242.49,14072.0,225.4255,225.4626,224.9984,225.147,14072.0
2021-03-16 15:25:00,242.46,242.67,242.1,242.22,12058.0,225.1191,225.3141,224.7849,224.8963,12058.0
2021-03-16 15:30:00,242.2,243.03,242.16,242.8,16864.0,224.8777,225.6483,224.8406,225.4348,16864.0
2021-03-16 15:35:00,242.72,242.92,242.24,242.24,20123.0,225.3605,225.5462,224.9148,224.9148,20123.0
2021-03-16 15:40:00,242.24,242.51,242.01,242.01,15846.0,224.9148,225.1655,224.7013,224.7013,15846.0
2021-03-16 15:45:00,242.12,242.27,241.78,241.92,24557.0,224.8034,224.9427,224.4877,224.6177,24557.0
2021-03-16 15:50:00,241.93,242.27,241.77,242.05,37590.0,224.627,224.9427,224.4785,224.7384,37590.0
2021-03-16 15:55:00,242.0,242.14,241.62,241.7,55703.0,224.692,224.822,224.3392,224.4135,55703.0
2021-03-17 09:30:00,242.05,243.0,241.31,242.0,24297.0,224.7384,225.6205,224.0514,224.692,24297.0
2021-03-17 09:35:00,241.86,243.31,241.75,242.71,21211.0,224.562,225.9083,224.4599,225.3512,21211.0
2021-03-17 09:40:00,242.84,243.2,242.14,242.46,28773.0,225.4719,225.8062,224.822,225.1191,28773.0
2021-03-17 09:45:00,242.53,242.86,242.0,242.21,22873.0,225.1841,225.4905,224.692,224.887,22873.0
2021-03-17 09:50:00,242.21,242.4,241.47,241.49,16955.0,224.887,225.0634,224.1999,224.2185,16955.0
2021-03-17 09:55:00,241.41,241.81,241.32,241.34,17583.0,224.1442,224.5156,224.0606,224.0792,17583.0
2021-03-17 10:00:00,241.22,241.35,240.26,240.36,15930.0,223.9678,224.0885,223.0765,223.1693,15930.0
2021-03-17 10:05:00,240.36,240.91,240.2,240.56,15356.0,223.1693,223.68,223.0207,223.355,15356.0
2021-03-17 10:10:00,240.54,240.99,239.66,239.81,14980.0,223.3364,223.7542,222.5194,222.6586,14980.0
2021-03-17 10:15:00,239.93,240.71,239.89,240.68,14978.0,222.7701,223.4943,222.7329,223.4664,14978.0
2021-03-17 10:20:00,240.58,240.66,240.32,240.45,11490.0,223.3736,223.4478,223.1322,223.2529,11490.0
2021-03-17 10:25:00,240.49,241.08,240.42,241.01,18372.0,223.29,223.8378,223.225,223.7728,18372.0
2021-03-17 10:30:00,240.94,240.98,240.53,240.61,6899.0,223.7078,223.745,223.3271,223.4014,6899.0
2021-03-17 10:35:00,240.66,240.92,240.46,240.6,9504.0,223.4478,223.6892,223.2621,223.3921,9504.0
2021-03-17 10:40:00,240.52,240.52,240.07,240.09,8971.0,223.3179,223.3179,222.9,222.9186,8971.0
2021-03-17 10:45:00,240.04,240.25,240.02,240.02,5593.0,222.8722,223.0672,222.8536,222.8536,5593.0
2021-03-17 10:50:00,240.02,240.75,239.79,240.61,10014.0,222.8536,223.5314,222.6401,223.4014,10014.0
2021-03-17 10:55:00,240.8,241.09,240.69,240.73,4687.0,223.5778,223.8471,223.4757,223.5128,4687.0
2021-03-17 11:00:00,240.73,240.97,240.57,240.92,8888.0,223.5128,223.7357,223.3643,223.6892,8888.0
2021-03-17 11:05:00,240.92,241.17,240.92,241.15,5276.0,223.6892,223.9214,223.6892,223.9028,5276.0
2021-03-17 11:10:00,241.06,241.15,240.85,241.05,5069.0,223.8192,223.9028,223.6243,223.81,5069.0
2021-03-17 11:15:00,240.98,241.51,240.98,241.17,6528.0,223.745,224.2371,223.745,223.9214,6528.0
2021-03-17 11:20:00,241.16,241.34,240.93,241.28,5973.0,223.9121,224.0792,223.6985,224.0235,5973.0
2021-03-17 11:25:00,241.17,242.24,241.17,242.18,9668.0,223.9214,224.9148,223.9214,224.8591,9668.0
2021-03-17 11:30:00,241.98,242.27,241.9,242.27,5207.0,224.6734,224.9427,224.5992,224.9427,5207.0
2021-03-17 11:35:00,242.28,242.57,242.26,242.38,8454.0,224.952,225.2212,224.9334,225.0448,8454.0
2021-03-17 11:40:00,242.38,242.72,242.38,242.49,4207.0,225.0448,225.3605,225.0448,225.147,4207.0
2021-03-17 11:45:00,242.39,242.63,242.35,242.63,4237.0,225.0541,225.2769,225.017,225.2769,4237.0
2021-03-17 11:50:00,242.65,242.74,242.5,242.74,4806.0,225.2955,225.3791,225.1562,225.3791,4806.0
2021-03-17 11:55:00,242.63,242.74,242.5,242.61,3914.0,225.2769,225.3791,225.1562,225.2584,3914.0
2021-03-17 12:00:00,242.58,243.25,242.57,243.02,5754.0,225.2305,225.8526,225.2212,225.6391,5754.0
2021-03-17 12:05:00,243.05,243.17,242.93,243.02,3896.0,225.6669,225.7783,225.5555,225.6391,3896.0
2021-03-17 12:10:00,243.17,243.45,243.01,243.34,8368.0,225.7783,226.0383,225.6298,225.9362,8368.0
2021-03-17 12:15:00,243.47,243.47,243.24,243.45,4719.0,226.0569,226.0569,225.8433,226.0383,4719.0
2021-03-17 12:20:00,243.48,243.71,242.99,243.05,7829.0,226.0662,226.2797,225.6112,225.6669,7829.0
2021-03-17 12:25:00,242.99,243.17,242.8,242.81,7670.0,225.6112,225.7783,225.4348,225.4441,7670.0
2021-03-17 12:30:00,242.82,242.88,242.71,242.79,1569.0,225.4534,225.5091,225.3512,225.4255,1569.0
2021-03-17 12:35:00,242.79,243.0,242.56,242.94,8906.0,225.4255,225.6205,225.212,225.5648,8906.0
2021-03-17 12:40:00,242.89,243.29,242.62,243.11,17649.0,225.5184,225.8897,225.2677,225.7226,17649.0
2021-03-17 12:45:00,243.02,243.07,242.81,242.97,4399.0,225.6391,225.6855,225.4441,225.5926,4399.0
2021-03-17 12:50:00,242.96,243.04,242.8,243.04,4083.0,225.5833,225.6576,225.4348,225.6576,4083.0
2021-03-17 12:55:00,243.19,243.38,242.95,243.29,4932.0,225.7969,225.9733,225.5741,225.8897,4932.0
2021-03-17 13:00:00,243.24,243.45,242.52,243.16,9311.0,225.8433,226.0383,225.1748,225.769,9311.0
2021-03-17 13:05:00,243.21,243.64,243.17,243.41,4573.0,225.8155,226.2147,225.7783,226.0012,4573.0
2021-03-17 13:10:00,243.4,243.5,243.21,243.41,4943.0,225.9919,226.0847,225.8155,226.0012,4943.0
2021-03-17 13:15:00,243.36,243.4,243.25,243.34,3000.0,225.9547,225.9919,225.8526,225.9362,3000.0
2021-03-17 13:20:00,243.24,243.38,243.09,243.36,5772.0,225.8433,225.9733,225.704,225.9547,5772.0
2021-03-17 13:25:00,243.33,243.62,243.33,243.59,4597.0,225.9269,226.1961,225.9269,226.1683,4597.0
2021-03-17 13:30:00,243.65,243.74,243.44,243.69,4237.0,226.224,226.3076,226.029,226.2611,4237.0
2021-03-17 13:35:00,243.69,243.84,243.65,243.69,5529.0,226.2611,226.4004,226.224,226.2611,5529.0
2021-03-17 13:40:00,243.71,243.71,243.41,243.47,3312.0,226.2797,226.2797,226.0012,226.0569,3312.0
2021-03-17 13:45:00,243.48,243.54,243.41,243.44,3475.0,226.0662,226.1219,226.0012,226.029,3475.0
2021-03-17 13:50:00,243.37,243.38,242.91,242.92,10454.0,225.964,225.9733,225.5369,225.5462,10454.0
2021-03-17 13:55:00,242.92,243.21,242.92,243.21,5429.0,225.5462,225.8155,225.5462,225.8155,5429.0
2021-03-17 14:00:00,243.22,244.18,243.22,243.56,9736.0,225.8248,226.7161,225.8248,226.1404,9736.0
2021-03-17 14:05:00,243.58,243.58,243.04,243.14,3698.0,226.159,226.159,225.6576,225.7505,3698.0
2021-03-17 14:10:00,243.1,243.58,243.1,243.32,14440.0,225.7133,226.159,225.7133,225.9176,14440.0
2021-03-17 14:15:00,243.32,243.49,242.88,243.19,19306.0,225.9176,226.0754,225.5091,225.7969,19306.0
2021-03-17 14:20:00,243.25,243.25,242.88,242.99,10313.0,225.8526,225.8526,225.5091,225.6112,10313.0
2021-03-17 14:25:00,243.06,243.1,242.7,242.7,6527.0,225.6762,225.7133,225.3419,225.3419,6527.0
2021-03-17 14:30:00,242.64,243.07,242.63,243.0,4644.0,225.2862,225.6855,225.2769,225.6205,4644.0
2021-03-17 14:35:00,242.91,243.22,242.74,242.95,13370.0,225.5369,225.8248,225.3791,225.5741,13370.0
2021-03-17 14:40:00,242.93,243.08,242.76,242.92,10118.0,225.5555,225.6948,225.3977,225.5462,10118.0
2021-03-17 14:45:00,242.86,242.86,242.35,242.63,10550.0,225.4905,225.4905,225.017,225.2769,10550.0
2021-03-17 14:50:00,242.53,242.53,242.3,242.37,6248.0,225.1841,225.1841,224.9706,225.0355,6248.0
2021-03-17 14:55:00,242.39,242.43,242.21,242.25,15123.0,225.0541,225.0913,224.887,224.9241,15123.0
2021-03-17 15:00:00,242.2,242.74,242.18,242.69,13246.0,224.8777,225.3791,224.8591,225.3327,13246.0
2021-03-17 15:05:00,242.65,242.94,242.59,242.93,12043.0,225.2955,225.5648,225.2398,225.5555,12043.0
2021-03-17 15:10:00,242.96,243.05,242.85,243.02,11931.0,225.5833,225.6669,225.4812,225.6391,11931.0
2021-03-17 15:15:00,243.06,243.1,242.49,242.53,15248.0,225.6762,225.7133,225.147,225.1841,15248.0
2021-03-17 15:20:00,242.49,242.75,242.43,242.6,11548.0,225.147,225.3884,225.0913,225.2491,11548.0
2021-03-17 15:25:00,242.57,242.77,242.29,242.41,12539.0,225.2212,225.4069,224.9613,225.0727,12539.0
2021-03-17 15:30:00,242.44,242.59,242.27,242.52,10644.0,225.1005,225.2398,224.9427,225.1748,10644.0
2021-03-17 15:35:00,242.52,243.01,242.5,242.64,15000.0,225.1748,225.6298,225.1562,225.2862,15000.0
2021-03-17 15:40:00,242.64,242.75,242.01,242.01,21171.0,225.2862,225.3884,224.7013,224.7013,21171.0
2021-03-17 15:45:00,242.09,242.42,242.01,242.2,19827.0,224.7756,225.082,224.7013,224.8777,19827.0
2021-03-17 15:50:00,242.09,242.46,241.92,242.33,31158.0,224.7756,225.1191,224.6177,224.9984,31158.0
2021-03-17 15:55:00,242.26,242.48,241.76,241.82,113887.0,224.9334,225.1377,224.4692,224.5249,113887.0
2021-03-18 09:30:00,241.94,243.53,241.94,243.45,22636.0,224.6363,226.1126,224.6363,226.0383,22636.0
2021-03-18 09:35:00,243.44,243.82,242.13,243.18,19640.0,226.029,226.3818,224.8127,225.7876,19640.0
2021-03-18 09:40:00,243.04,243.41,242.75,243.1,24980.0,225.6576,226.0012,225.3884,225.7133,24980.0
2021-03-18 09:45:00,243.06,243.33,242.76,243.22,17066.0,225.6762,225.9269,225.3977,225.8248,17066.0
2021-03-18 09:50:00,243.28,243.35,242.26,243.31,20533.0,225.8805,225.9455,224.9334,225.9083,20533.0
2021-03-18 09:55:00,243.31,243.31,243.01,243.02,14960.0,225.9083,225.9083,225.6298,225.6391,14960.0
2021-03-18 10:00:00,243.16,243.52,242.93,243.12,37510.0,225.769,226.1033,225.5555,225.7319,37510.0
2021-03-18 10:05:00,243.13,243.51,242.95,243.43,33126.0,225.7412,226.094,225.5741,226.0197,33126.0
2021-03-18 10:10:00,243.54,244.01,243.34,243.87,28298.0,226.1219,226.5583,225.9362,226.4283,28298.0
2021-03-18 10:15:00,243.56,244.09,243.27,243.99,22641.0,226.1404,226.6325,225.8712,226.5397,22641.0
2021-03-18 10:20:00,244.09,244.84,243.99,244.74,8086.0,226.6325,227.3289,226.5397,227.236,8086.0
2021-03-18 10:25:00,244.84,245.34,244.74,244.78,11986.0,227.3289,227.7931,227.236,227.2732,11986.0
2021-03-18 10:30:00,244.64,244.64,243.69,243.79,9990.0,227.1432,227.1432,226.2611,226.354,9990.0
2021-03-18 10:35:00,243.73,244.24,243.73,244.19,13238.0,226.2983,226.7718,226.2983,226.7254,13238.0
2021-03-18 10:40:00,244.19,244.19,243.92,244.0,4894.0,226.7254,226.7254,226.4747,226.549,4894.0
2021-03-18 10:45:00,243.88,244.17,243.82,243.91,8533.0,226.4375,226.7068,226.3818,226.4654,8533.0
2021-03-18 10:50:00,243.89,244.28,243.65,244.27,7891.0,226.4468,226.8089,226.224,226.7997,7891.0
2021-03-18 10:55:00,244.26,244.26,243.64,244.0,11183.0,226.7904,226.7904,226.2147,226.549,11183.0
2021-03-18 11:00:00,244.06,244.5,243.75,243.89,13353.0,226.6047,227.0132,226.3168,226.4468,13353.0
2021-03-18 11:05:00,243.83,244.52,243.73,244.45,5176.0,226.3911,227.0318,226.2983,226.9668,5176.0
2021-03-18 11:10:00,244.41,245.39,244.41,245.28,6639.0,226.9296,227.8396,226.9296,227.7374,6639.0
2021-03-18 11:15:00,245.42,245.75,245.38,245.74,6815.0,227.8674,228.1738,227.8303,228.1645,6815.0
2021-03-18 11:20:00,245.74,246.05,245.68,245.82,5765.0,228.1645,228.4523,228.1088,228.2388,5765.0
2021-03-18 11:25:00,245.84,246.07,245.7,245.95,4103.0,228.2574,228.4709,228.1274,228.3595,4103.0
2021-03-18 11:30:00,246.03,246.53,245.99,246.34,7318.0,228.4338,228.898,228.3966,228.7216,7318.0
2021-03-18 11:35:00,246.32,246.63,245.94,246.39,10191.0,228.703,228.9909,228.3502,228.768,10191.0
2021-03-18 11:40:00,246.39,246.75,246.19,246.51,4468.0,228.768,229.1023,228.5823,228.8794,4468.0
2021-03-18 11:45:00,246.42,246.62,246.0,246.44,8426.0,228.7959,228.9816,228.4059,228.8145,8426.0
2021-03-18 11:50:00,246.43,246.71,246.14,246.71,10080.0,228.8052,229.0651,228.5359,229.0651,10080.0
2021-03-18 11:55:00,246.61,246.66,245.87,245.97,11107.0,228.9723,229.0187,228.2852,228.3781,11107.0
2021-03-18 12:00:00,246.03,246.17,245.85,245.92,11190.0,228.4338,228.5638,228.2667,228.3316,11190.0
2021-03-18 12:05:00,245.85,246.39,245.61,246.19,21696.0,228.2667,228.768,228.0438,228.5823,21696.0
2021-03-18 12:10:00,246.18,246.49,245.7,246.46,5751.0,228.5731,228.8609,228.1274,228.833,5751.0
2021-03-18 12:15:00,246.47,246.68,246.38,246.68,14997.0,228.8423,229.0373,228.7587,229.0373,14997.0
2021-03-18 12:20:00,246.76,247.08,246.71,246.96,12301.0,229.1116,229.4087,229.0651,229.2973,12301.0
2021-03-18 12:25:00,246.94,247.21,246.85,247.06,8262.0,229.2787,229.5294,229.1951,229.3901,8262.0
2021-03-18 12:30:00,247.07,247.35,247.02,247.03,10513.0,229.3994,229.6594,229.353,229.3623,10513.0
2021-03-18 12:35:00,246.98,247.0,246.38,246.5,6251.0,229.3158,229.3344,228.7587,228.8702,6251.0
2021-03-18 12:40:00,246.5,246.59,246.26,246.26,9093.0,228.8702,228.9537,228.6473,228.6473,9093.0
2021-03-18 12:45:00,246.31,246.35,245.71,245.98,13502.0,228.6938,228.7309,228.1367,228.3874,13502.0
2021-03-18 12:50:00,245.98,246.06,245.82,245.87,8858.0,228.3874,228.4616,228.2388,228.2852,8858.0
2021-03-18 12:55:00,245.83,245.98,245.46,245.46,10064.0,228.2481,228.3874,227.9045,227.9045,10064.0
2021-03-18 13:00:00,245.6,245.84,245.54,245.76,7782.0,228.0345,228.2574,227.9788,228.1831,7782.0
2021-03-18 13:05:00,245.73,246.02,245.6,245.74,6815.0,228.1552,228.4245,228.0345,228.1645,6815.0
2021-03-18 13:10:00,245.65,245.82,245.38,245.75,5692.0,228.081,228.2388,227.8303,228.1738,5692.0
2021-03-18 13:15:00,245.75,245.75,245.42,245.63,7495.0,228.1738,228.1738,227.8674,228.0624,7495.0
2021-03-18 13:20:00,245.71,246.15,245.7,245.91,8511.0,228.1367,228.5452,228.1274,228.3224,8511.0
2021-03-18 13:25:00,245.91,246.05,245.82,246.05,6828.0,228.3224,228.4523,228.2388,228.4523,6828.0
2021-03-18 13:30:00,246.07,246.25,245.82,245.98,7147.0,228.4709,228.638,228.2388,228.3874,7147.0
2021-03-18 13:35:00,245.94,246.37,245.94,246.37,10541.0,228.3502,228.7495,228.3502,228.7495,10541.0
2021-03-18 13:40:00,246.37,246.61,246.28,246.61,8694.0,228.7495,228.9723,228.6659,228.9723,8694.0
2021-03-18 13:45:00,246.62,246.9,246.29,246.77,25311.0,228.9816,229.2416,228.6752,229.1209,25311.0
2021-03-18 13:50:00,246.7,247.6,246.69,247.54,12799.0,229.0559,229.8915,229.0466,229.8358,12799.0
2021-03-18 13:55:00,247.55,248.12,247.54,248.04,10208.0,229.8451,230.3743,229.8358,230.3,10208.0
2021-03-18 14:00:00,248.17,248.26,247.83,248.19,7254.0,230.4207,230.5043,230.105,230.4393,7254.0
2021-03-18 14:05:00,248.21,248.39,247.91,247.91,7260.0,230.4579,230.625,230.1793,230.1793,7260.0
2021-03-18 14:10:00,247.92,248.14,247.82,248.03,9419.0,230.1886,230.3929,230.0958,230.2907,9419.0
2021-03-18 14:15:00,247.98,248.07,247.4,247.54,10781.0,230.2443,230.3279,229.7058,229.8358,10781.0
2021-03-18 14:20:00,247.41,247.94,247.41,247.84,20208.0,229.7151,230.2072,229.7151,230.1143,20208.0
2021-03-18 14:25:00,247.79,247.89,247.23,247.36,8687.0,230.0679,230.1608,229.548,229.6687,8687.0
2021-03-18 14:30:00,247.45,247.76,247.2,247.3,10411.0,229.7522,230.04,229.5201,229.6129,10411.0
2021-03-18 14:35:00,247.3,247.3,246.71,246.93,15011.0,229.6129,229.6129,229.0651,229.2694,15011.0
2021-03-18 14:40:00,246.93,247.08,246.44,246.78,14660.0,229.2694,229.4087,228.8145,229.1301,14660.0
2021-03-18 14:45:00,246.86,247.26,246.49,247.26,68479.0,229.2044,229.5758,228.8609,229.5758,68479.0
2021-03-18 14:50:00,247.39,247.65,247.08,247.2,13092.0,229.6965,229.9379,229.4087,229.5201,13092.0
2021-03-18 14:55:00,247.16,247.61,247.16,247.37,10798.0,229.483,229.9008,229.483,229.6779,10798.0
2021-03-18 15:00:00,247.31,247.52,247.09,247.16,14327.0,229.6222,229.8172,229.418,229.483,14327.0
2021-03-18 15:05:00,247.2,247.2,246.42,246.63,15152.0,229.5201,229.5201,228.7959,228.9909,15152.0
2021-03-18 15:10:00,246.69,246.82,246.3,246.65,20807.0,229.0466,229.1673,228.6845,229.0094,20807.0
2021-03-18 15:15:00,246.59,246.65,246.41,246.56,9170.0,228.9537,229.0094,228.7866,228.9259,9170.0
2021-03-18 15:20:00,246.57,246.57,246.09,246.17,7613.0,228.9352,228.9352,228.4895,228.5638,7613.0
2021-03-18 15:25:00,246.15,246.57,245.92,246.5,12226.0,228.5452,228.9352,228.3316,228.8702,12226.0
2021-03-18 15:30:00,246.49,246.7,245.63,245.7,11336.0,228.8609,229.0559,228.0624,228.1274,11336.0
2021-03-18 15:35:00,245.69,246.39,245.54,246.14,15829.0,228.1181,228.768,227.9788,228.5359,15829.0
2021-03-18 15:40:00,246.18,246.24,245.43,245.43,20651.0,228.5731,228.6288,227.8767,227.8767,20651.0
2021-03-18 15:45:00,245.43,245.59,244.53,244.53,44141.0,227.8767,228.0252,227.0411,227.0411,44141.0
2021-03-18 15:50:00,244.02,245.07,243.93,243.98,78529.0,226.5675,227.5424,226.484,226.5304,78529.0
2021-03-18 15:55:00,244.07,244.31,243.49,243.72,178180.0,226.614,226.8368,226.0754,226.289,178180.0
2021-03-19 09:30:00,243.56,244.78,242.58,243.19,240187.0,226.1404,227.2732,225.2305,225.7969,240187.0
2021-03-19 09:35:00,243.45,243.49,242.34,242.61,23632.0,226.0383,226.0754,225.0077,225.2584,23632.0
2021-03-19 09:40:00,242.46,243.8,242.04,243.8,14640.0,225.1191,226.3633,224.7291,226.3633,14640.0
2021-03-19 09:45:00,243.85,244.6,242.65,243.27,17881.0,226.4097,227.1061,225.2955,225.8712,17881.0
2021-03-19 09:50:00,243.28,243.53,242.6,243.48,42319.0,225.8805,226.1126,225.2491,226.0662,42319.0
2021-03-19 09:55:00,243.32,243.86,242.9,243.86,22983.0,225.9176,226.419,225.5276,226.419,22983.0
2021-03-19 10:00:00,243.68,243.86,243.33,243.4,19898.0,226.2519,226.419,225.9269,225.9919,19898.0
2021-03-19 10:05:00,243.31,243.31,242.53,242.73,20945.0,225.9083,225.9083,225.1841,225.3698,20945.0
2021-03-19 10:10:00,242.82,244.4,242.72,244.4,15448.0,225.4534,226.9204,225.3605,226.9204,15448.0
2021-03-19 10:15:00,244.24,244.27,243.65,243.77,12446.0,226.7718,226.7997,226.224,226.3354,12446.0
2021-03-19 10:20:00,243.76,244.15,243.31,244.06,8282.0,226.3261,226.6882,225.9083,226.6047,8282.0
2021-03-19 10:25:00,244.0,244.0,243.22,243.26,10369.0,226.549,226.549,225.8248,225.8619,10369.0
2021-03-19 10:30:00,243.23,243.77,243.11,243.15,13710.0,225.834,226.3354,225.7226,225.7598,13710.0
2021-03-19 10:35:00,243.11,243.32,242.8,242.8,9828.0,225.7226,225.9176,225.4348,225.4348,9828.0
2021-03-19 10:40:00,242.92,243.33,242.84,243.26,13315.0,225.5462,225.9269,225.4719,225.8619,13315.0
2021-03-19 10:45:00,243.3,243.66,243.0,243.12,19197.0,225.899,226.2333,225.6205,225.7319,19197.0
2021-03-19 10:50:00,243.13,243.64,243.13,243.36,6142.0,225.7412,226.2147,225.7412,225.9547,6142.0
2021-03-19 10:55:00,243.48,243.78,243.33,243.7,10432.0,226.0662,226.3447,225.9269,226.2704,10432.0
2021-03-19 11:00:00,243.8,244.14,243.6,243.82,13554.0,226.3633,226.679,226.1776,226.3818,13554.0
2021-03-19 11:05:00,243.75,243.96,243.59,243.66,9322.0,226.3168,226.5118,226.1683,226.2333,9322.0
2021-03-19 11:10:00,243.66,243.87,243.23,243.51,14794.0,226.2333,226.4283,225.834,226.094,14794.0
2021-03-19 11:15:00,243.66,243.75,243.43,243.54,12283.0,226.2333,226.3168,226.0197,226.1219,12283.0
2021-03-19 11:20:00,243.53,243.56,243.17,243.28,11377.0,226.1126,226.1404,225.7783,225.8805,11377.0
2021-03-19 11:25:00,243.22,243.37,243.01,243.37,11727.0,225.8248,225.964,225.6298,225.964,11727.0
2021-03-19 11:30:00,243.31,243.51,243.1,243.51,12975.0,225.9083,226.094,225.7133,226.094,12975.0
2021-03-19 11:35:00,243.51,243.8,243.4,243.77,12869.0,226.094,226.3633,225.9919,226.3354,12869.0
2021-03-19 11:40:00,243.7,243.75,243.36,243.41,14057.0,226.2704,226.3168,225.9547,226.0012,14057.0
2021-03-19 11:45:00,243.39,243.46,243.32,243.37,9148.0,225.9826,226.0476,225.9176,225.964,9148.0
2021-03-19 11:50:00,243.32,243.72,243.29,243.72,10968.0,225.9176,226.289,225.8897,226.289,10968.0
2021-03-19 11:55:00,243.83,243.95,243.71,243.91,10279.0,226.3911,226.5025,226.2797,226.4654,10279.0
2021-03-19 12:00:00,243.91,244.03,243.84,243.9,10255.0,226.4654,226.5768,226.4004,226.4561,10255.0
2021-03-19 12:05:00,243.81,244.23,243.77,244.03,31408.0,226.3726,226.7625,226.3354,226.5768,31408.0
2021-03-19 12:10:00,243.99,244.11,243.69,243.94,23824.0,226.5397,226.6511,226.2611,226.4933,23824.0
2021-03-19 12:15:00,243.92,244.18,243.87,244.02,13797.0,226.4747,226.7161,226.4283,226.5675,13797.0
2021-03-19 12:20:00,243.96,244.14,243.89,244.08,16966.0,226.5118,226.679,226.4468,226.6232,16966.0
2021-03-19 12:25:00,244.12,244.17,243.69,243.69,13287.0,226.6604,226.7068,226.2611,226.2611,13287.0
2021-03-19 12:30:00,243.67,244.02,243.44,243.57,11563.0,226.2426,226.5675,226.029,226.1497,11563.0
2021-03-19 12:35:00,243.58,243.6,243.2,243.43,7186.0,226.159,226.1776,225.8062,226.0197,7186.0
2021-03-19 12:40:00,243.48,244.0,243.48,244.0,6609.0,226.0662,226.549,226.0662,226.549,6609.0
2021-03-19 12:45:00,244.04,244.04,243.62,243.81,7742.0,226.5861,226.5861,226.1961,226.3726,7742.0
2021-03-19 12:50:00,243.75,244.01,243.44,244.01,6955.0,226.3168,226.5583,226.029,226.5583,6955.0
2021-03-19 12:55:00,244.12,244.18,243.85,244.0,6598.0,226.6604,226.7161,226.4097,226.549,6598.0
2021-03-19 13:00:00,244.01,244.67,244.0,244.61,11175.0,226.5583,227.171,226.549,227.1153,11175.0
2021-03-19 13:05:00,244.71,244.85,244.64,244.85,5486.0,227.2082,227.3382,227.1432,227.3382,5486.0
2021-03-19 13:10:00,244.86,244.91,244.75,244.88,4732.0,227.3475,227.3939,227.2453,227.366,4732.0
2021-03-19 13:15:00,244.88,244.88,244.54,244.62,6259.0,227.366,227.366,227.0503,227.1246,6259.0
2021-03-19 13:20:00,244.56,244.91,244.37,244.9,5671.0,227.0689,227.3939,226.8925,227.3846,5671.0
2021-03-19 13:25:00,244.91,244.98,244.71,244.86,6616.0,227.3939,227.4589,227.2082,227.3475,6616.0
2021-03-19 13:30:00,244.94,244.94,244.64,244.93,6134.0,227.4217,227.4217,227.1432,227.4125,6134.0
2021-03-19 13:35:00,244.98,245.08,244.49,244.5,11005.0,227.4589,227.5517,227.0039,227.0132,11005.0
2021-03-19 13:40:00,244.58,244.62,244.38,244.54,9714.0,227.0875,227.1246,226.9018,227.0503,9714.0
2021-03-19 13:45:00,244.5,244.55,244.05,244.32,11192.0,227.0132,227.0596,226.5954,226.8461,11192.0
2021-03-19 13:50:00,244.37,244.4,244.21,244.33,5828.0,226.8925,226.9204,226.7439,226.8554,5828.0
2021-03-19 13:55:00,244.37,244.45,243.79,244.23,12722.0,226.8925,226.9668,226.354,226.7625,12722.0
2021-03-19 14:00:00,244.33,244.48,244.17,244.21,5434.0,226.8554,226.9946,226.7068,226.7439,5434.0
2021-03-19 14:05:00,244.16,244.3,244.01,244.13,11244.0,226.6975,226.8275,226.5583,226.6697,11244.0
2021-03-19 14:10:00,244.04,244.24,243.89,244.16,12301.0,226.5861,226.7718,226.4468,226.6975,12301.0
2021-03-19 14:15:00,244.18,244.18,243.77,243.89,11493.0,226.7161,226.7161,226.3354,226.4468,11493.0
2021-03-19 14:20:00,243.99,244.04,243.84,244.01,9298.0,226.5397,226.5861,226.4004,226.5583,9298.0
2021-03-19 14:25:00,244.01,244.18,243.95,244.15,13094.0,226.5583,226.7161,226.5025,226.6882,13094.0
2021-03-19 14:30:00,244.17,244.66,244.13,244.66,8482.0,226.7068,227.1618,226.6697,227.1618,8482.0
2021-03-19 14:35:00,244.65,244.66,244.44,244.58,12241.0,227.1525,227.1618,226.9575,227.0875,12241.0
2021-03-19 14:40:00,244.61,245.32,244.56,245.18,9427.0,227.1153,227.7746,227.0689,227.6446,9427.0
2021-03-19 14:45:00,245.13,245.13,244.91,244.95,10026.0,227.5981,227.5981,227.3939,227.431,10026.0
2021-03-19 14:50:00,244.92,245.28,244.86,244.97,15591.0,227.4032,227.7374,227.3475,227.4496,15591.0
2021-03-19 14:55:00,245.03,245.56,244.87,245.52,11317.0,227.5053,227.9974,227.3567,227.9603,11317.0
2021-03-19 15:00:00,245.61,245.61,244.6,244.61,12924.0,228.0438,228.0438,227.1061,227.1153,12924.0
2021-03-19 15:05:00,244.69,245.08,244.52,245.06,13944.0,227.1896,227.5517,227.0318,227.5332,13944.0
2021-03-19 15:10:00,244.99,245.22,244.99,245.05,14962.0,227.4682,227.6817,227.4682,227.5239,14962.0
2021-03-19 15:15:00,245.03,245.18,244.87,244.97,13922.0,227.5053,227.6446,227.3567,227.4496,13922.0
2021-03-19 15:20:00,244.98,245.23,244.86,245.03,14253.0,227.4589,227.691,227.3475,227.5053,14253.0
2021-03-19 15:25:00,245.03,245.26,244.99,245.09,17535.0,227.5053,227.7188,227.4682,227.561,17535.0
2021-03-19 15:30:00,245.1,245.41,244.99,245.4,17552.0,227.5703,227.8581,227.4682,227.8488,17552.0
2021-03-19 15:35:00,245.4,246.02,245.4,245.71,26876.0,227.8488,228.4245,227.8488,228.1367,26876.0
2021-03-19 15:40:00,245.73,246.74,245.73,246.74,36297.0,228.1552,229.093,228.1552,229.093,36297.0
2021-03-19 15:45:00,246.66,246.76,245.05,245.73,84737.0,229.0187,229.1116,227.5239,228.1552,84737.0
2021-03-19 15:50:00,245.58,245.58,244.01,244.54,62039.0,228.016,228.016,226.5583,227.0503,62039.0
2021-03-19 15:55:00,244.22,244.33,242.51,243.09,225824.0,226.7532,226.8554,225.1655,225.704,225824.0
2021-03-22 09:30:00,243.26,243.26,239.0,240.77,33460.0,225.8619,225.8619,221.9066,223.55,33460.0
2021-03-22 09:35:00,240.54,242.16,240.01,241.1,20768.0,223.3364,224.8406,222.8443,223.8564,20768.0
2021-03-22 09:40:00,241.1,241.34,240.17,240.44,14795.0,223.8564,224.0792,222.9929,223.2436,14795.0
2021-03-22 09:45:00,240.6,241.76,240.56,241.55,12162.0,223.3921,224.4692,223.355,224.2742,12162.0
2021-03-22 09:50:00,241.33,241.57,240.22,240.52,19428.0,224.0699,224.2928,223.0393,223.3179,19428.0
2021-03-22 09:55:00,240.91,241.2,240.41,241.2,9722.0,223.68,223.9492,223.2157,223.9492,9722.0
2021-03-22 10:00:00,241.2,242.08,241.19,241.89,10952.0,223.9492,224.7663,223.9399,224.5899,10952.0
2021-03-22 10:05:00,241.93,241.97,241.54,241.67,12631.0,224.627,224.6642,224.2649,224.3856,12631.0
2021-03-22 10:10:00,241.58,242.02,241.32,241.82,11737.0,224.302,224.7106,224.0606,224.5249,11737.0
2021-03-22 10:15:00,241.91,241.93,241.38,241.45,7686.0,224.6084,224.627,224.1163,224.1813,7686.0
2021-03-22 10:20:00,241.39,241.52,241.2,241.24,6710.0,224.1256,224.2463,223.9492,223.9864,6710.0
2021-03-22 10:25:00,241.26,241.26,240.52,240.82,15221.0,224.0049,224.0049,223.3179,223.5964,15221.0
2021-03-22 10:30:00,240.77,241.02,240.65,240.78,7562.0,223.55,223.7821,223.4386,223.5593,7562.0
2021-03-22 10:35:00,240.87,241.02,240.72,240.89,5693.0,223.6428,223.7821,223.5036,223.6614,5693.0
2021-03-22 10:40:00,240.88,241.53,240.88,241.48,6126.0,223.6521,224.2556,223.6521,224.2092,6126.0
2021-03-22 10:45:00,241.51,241.81,241.5,241.66,7274.0,224.2371,224.5156,224.2278,224.3763,7274.0
2021-03-22 10:50:00,241.73,241.73,241.11,241.13,7373.0,224.4413,224.4413,223.8657,223.8842,7373.0
2021-03-22 10:55:00,241.13,241.44,241.08,241.26,6257.0,223.8842,224.1721,223.8378,224.0049,6257.0
2021-03-22 11:00:00,241.21,241.27,241.07,241.25,7163.0,223.9585,224.0142,223.8285,223.9956,7163.0
2021-03-22 11:05:00,241.3,241.37,240.94,240.94,7212.0,224.0421,224.1071,223.7078,223.7078,7212.0
2021-03-22 11:10:00,240.89,240.98,240.71,240.83,8197.0,223.6614,223.745,223.4943,223.6057,8197.0
2021-03-22 11:15:00,240.74,240.74,240.27,240.43,6773.0,223.5221,223.5221,223.0857,223.2343,6773.0
2021-03-22 11:20:00,240.26,240.41,240.18,240.26,7113.0,223.0765,223.2157,223.0022,223.0765,7113.0
2021-03-22 11:25:00,240.29,240.61,240.29,240.56,7775.0,223.1043,223.4014,223.1043,223.355,7775.0
2021-03-22 11:30:00,240.65,240.86,240.43,240.86,7826.0,223.4386,223.6335,223.2343,223.6335,7826.0
2021-03-22 11:35:00,240.86,241.25,240.8,241.25,7289.0,223.6335,223.9956,223.5778,223.9956,7289.0
2021-03-22 11:40:00,241.15,241.31,241.08,241.27,4240.0,223.9028,224.0514,223.8378,224.0142,4240.0
2021-03-22 11:45:00,241.2,241.38,241.0,241.2,7472.0,223.9492,224.1163,223.7635,223.9492,7472.0
2021-03-22 11:50:00,241.2,241.41,241.06,241.41,5010.0,223.9492,224.1442,223.8192,224.1442,5010.0
2021-03-22 11:55:00,241.4,241.7,241.4,241.69,7593.0,224.1349,224.4135,224.1349,224.4042,7593.0
2021-03-22 12:00:00,241.69,242.19,241.63,241.98,5864.0,224.4042,224.8684,224.3485,224.6734,5864.0
2021-03-22 12:05:00,241.96,242.05,241.86,241.9,5937.0,224.6549,224.7384,224.562,224.5992,5937.0
2021-03-22 12:10:00,241.85,241.95,241.78,241.91,2766.0,224.5527,224.6456,224.4877,224.6084,2766.0
2021-03-22 12:15:00,241.89,241.89,241.6,241.66,10975.0,224.5899,224.5899,224.3206,224.3763,10975.0
2021-03-22 12:20:00,241.63,241.68,241.16,241.16,8366.0,224.3485,224.3949,223.9121,223.9121,8366.0
2021-03-22 12:25:00,241.15,241.3,241.15,241.23,3916.0,223.9028,224.0421,223.9028,223.9771,3916.0
2021-03-22 12:30:00,241.21,241.46,241.14,241.31,7319.0,223.9585,224.1906,223.8935,224.0514,7319.0
2021-03-22 12:35:00,241.31,241.82,241.25,241.81,6336.0,224.0514,224.5249,223.9956,224.5156,6336.0
2021-03-22 12:40:00,241.72,241.87,241.57,241.63,6362.0,224.432,224.5713,224.2928,224.3485,6362.0
2021-03-22 12:45:00,241.61,241.79,241.49,241.53,4454.0,224.3299,224.497,224.2185,224.2556,4454.0
2021-03-22 12:50:00,241.5,241.69,241.48,241.48,4144.0,224.2278,224.4042,224.2092,224.2092,4144.0
2021-03-22 12:55:00,241.48,241.52,241.2,241.32,5141.0,224.2092,224.2463,223.9492,224.0606,5141.0
2021-03-22 13:00:00,241.38,241.4,241.17,241.21,5219.0,224.1163,224.1349,223.9214,223.9585,5219.0
2021-03-22 13:05:00,241.25,241.33,241.11,241.26,7545.0,223.9956,224.0699,223.8657,224.0049,7545.0
2021-03-22 13:10:00,241.24,241.38,241.16,241.38,5637.0,223.9864,224.1163,223.9121,224.1163,5637.0
2021-03-22 13:15:00,241.31,241.46,241.24,241.45,2909.0,224.0514,224.1906,223.9864,224.1813,2909.0
2021-03-22 13:20:00,241.41,242.04,241.41,241.91,13228.0,224.1442,224.7291,224.1442,224.6084,13228.0
2021-03-22 13:25:00,241.96,242.08,241.86,242.08,2800.0,224.6549,224.7663,224.562,224.7663,2800.0
2021-03-22 13:30:00,242.16,242.52,242.1,242.52,6088.0,224.8406,225.1748,224.7849,225.1748,6088.0
2021-03-22 13:35:00,242.56,242.69,242.46,242.61,4800.0,225.212,225.3327,225.1191,225.2584,4800.0
2021-03-22 13:40:00,242.61,242.61,242.06,242.16,7974.0,225.2584,225.2584,224.7477,224.8406,7974.0
2021-03-22 13:45:00,242.11,242.36,242.1,242.28,3316.0,224.7941,225.0263,224.7849,224.952,3316.0
2021-03-22 13:50:00,242.32,242.42,242.14,242.14,4145.0,224.9891,225.082,224.822,224.822,4145.0
2021-03-22 13:55:00,242.08,242.09,241.89,241.98,4456.0,224.7663,224.7756,224.5899,224.6734,4456.0
2021-03-22 14:00:00,242.08,242.23,242.03,242.15,3317.0,224.7663,224.9056,224.7199,224.8313,3317.0
2021-03-22 14:05:00,242.08,242.57,242.08,242.54,2827.0,224.7663,225.2212,224.7663,225.1934,2827.0
2021-03-22 14:10:00,242.55,242.55,241.91,241.91,8138.0,225.2027,225.2027,224.6084,224.6084,8138.0
2021-03-22 14:15:00,241.95,242.06,241.63,241.76,4429.0,224.6456,224.7477,224.3485,224.4692,4429.0
2021-03-22 14:20:00,241.81,241.81,241.52,241.63,2837.0,224.5156,224.5156,224.2463,224.3485,2837.0
2021-03-22 14:25:00,241.7,241.97,241.54,241.97,11629.0,224.4135,224.6642,224.2649,224.6642,11629.0
2021-03-22 14:30:00,241.96,242.49,241.96,242.13,5301.0,224.6549,225.147,224.6549,224.8127,5301.0
2021-03-22 14:35:00,242.16,242.54,242.16,242.34,4008.0,224.8406,225.1934,224.8406,225.0077,4008.0
2021-03-22 14:40:00,242.28,242.37,242.25,242.37,1794.0,224.952,225.0355,224.9241,225.0355,1794.0
2021-03-22 14:45:00,242.28,242.4,242.08,242.12,6972.0,224.952,225.0634,224.7663,224.8034,6972.0
2021-03-22 14:50:00,242.27,242.27,241.99,242.12,6083.0,224.9427,224.9427,224.6827,224.8034,6083.0
2021-03-22 14:55:00,242.12,242.12,241.85,241.92,5121.0,224.8034,224.8034,224.5527,224.6177,5121.0
2021-03-22 15:00:00,241.93,242.44,241.93,242.42,16039.0,224.627,225.1005,224.627,225.082,16039.0
2021-03-22 15:05:00,242.46,242.91,242.45,242.84,9238.0,225.1191,225.5369,225.1098,225.4719,9238.0
2021-03-22 15:10:00,242.84,242.86,242.62,242.67,6276.0,225.4719,225.4905,225.2677,225.3141,6276.0
2021-03-22 15:15:00,242.7,242.87,242.48,242.61,9765.0,225.3419,225.4998,225.1377,225.2584,9765.0
2021-03-22 15:20:00,242.66,242.95,242.66,242.9,6538.0,225.3048,225.5741,225.3048,225.5276,6538.0
2021-03-22 15:25:00,242.98,243.0,242.75,242.91,9386.0,225.6019,225.6205,225.3884,225.5369,9386.0
2021-03-22 15:30:00,242.87,242.89,242.51,242.84,11544.0,225.4998,225.5184,225.1655,225.4719,11544.0
2021-03-22 15:35:00,242.87,243.35,242.81,243.09,10697.0,225.4998,225.9455,225.4441,225.704,10697.0
2021-03-22 15:40:00,243.09,243.37,243.03,243.08,30295.0,225.704,225.964,225.6483,225.6948,30295.0
2021-03-22 15:45:00,243.02,243.11,242.37,242.37,18083.0,225.6391,225.7226,225.0355,225.0355,18083.0
2021-03-22 15:50:00,242.19,242.64,242.18,242.18,19396.0,224.8684,225.2862,224.8591,224.8591,19396.0
2021-03-22 15:55:00,242.18,242.6,242.06,242.4,57373.0,224.8591,225.2491,224.7477,225.0634,57373.0
2021-03-23 09:30:00,242.6,244.14,241.28,243.96,18971.0,225.2491,226.679,224.0235,226.5118,18971.0
2021-03-23 09:35:00,244.02,244.02,242.79,242.98,9149.0,226.5675,226.5675,225.4255,225.6019,9149.0
2021-03-23 09:40:00,243.07,243.07,241.8,241.8,9534.0,225.6855,225.6855,224.5063,224.5063,9534.0
2021-03-23 09:45:00,241.9,242.61,241.69,242.58,8228.0,224.5992,225.2584,224.4042,225.2305,8228.0
2021-03-23 09:50:00,243.0,243.31,242.47,243.31,13096.0,225.6205,225.9083,225.1284,225.9083,13096.0
2021-03-23 09:55:00,243.18,243.24,242.88,242.93,9755.0,225.7876,225.8433,225.5091,225.5555,9755.0
2021-03-23 10:00:00,242.93,242.94,241.8,242.17,10094.0,225.5555,225.5648,224.5063,224.8498,10094.0
2021-03-23 10:05:00,242.0,242.18,241.34,241.46,8818.0,224.692,224.8591,224.0792,224.1906,8818.0
2021-03-23 10:10:00,241.45,241.45,240.74,241.08,10364.0,224.1813,224.1813,223.5221,223.8378,10364.0
2021-03-23 10:15:00,241.18,242.0,241.17,241.93,7534.0,223.9307,224.692,223.9214,224.627,7534.0
2021-03-23 10:20:00,241.93,242.17,241.73,242.12,4672.0,224.627,224.8498,224.4413,224.8034,4672.0
2021-03-23 10:25:00,242.26,242.36,242.04,242.11,5570.0,224.9334,225.0263,224.7291,224.7941,5570.0
2021-03-23 10:30:00,242.23,242.32,241.7,241.7,6736.0,224.9056,224.9891,224.4135,224.4135,6736.0
2021-03-23 10:35:00,241.73,241.85,241.48,241.7,7722.0,224.4413,224.5527,224.2092,224.4135,7722.0
2021-03-23 10:40:00,241.7,241.7,241.08,241.24,3511.0,224.4135,224.4135,223.8378,223.9864,3511.0
2021-03-23 10:45:00,241.32,241.67,241.27,241.59,5860.0,224.0606,224.3856,224.0142,224.3113,5860.0
2021-03-23 10:50:00,241.6,241.72,241.3,241.71,5375.0,224.3206,224.432,224.0421,224.4227,5375.0
2021-03-23 10:55:00,241.59,241.8,241.43,241.62,5621.0,224.3113,224.5063,224.1628,224.3392,5621.0
2021-03-23 11:00:00,241.61,242.22,241.61,242.18,4018.0,224.3299,224.8963,224.3299,224.8591,4018.0
2021-03-23 11:05:00,242.12,242.2,241.9,242.05,6086.0,224.8034,224.8777,224.5992,224.7384,6086.0
2021-03-23 11:10:00,242.1,242.24,241.9,241.96,6979.0,224.7849,224.9148,224.5992,224.6549,6979.0
2021-03-23 11:15:00,242.1,242.24,242.05,242.22,4817.0,224.7849,224.9148,224.7384,224.8963,4817.0
2021-03-23 11:20:00,242.05,242.36,241.88,242.36,4249.0,224.7384,225.0263,224.5806,225.0263,4249.0
2021-03-23 11:25:00,242.4,242.64,242.39,242.5,4388.0,225.0634,225.2862,225.0541,225.1562,4388.0
2021-03-23 11:30:00,242.44,242.64,242.38,242.43,3546.0,225.1005,225.2862,225.0448,225.0913,3546.0
2021-03-23 11:35:00,242.36,242.36,242.0,242.14,3786.0,225.0263,225.0263,224.692,224.822,3786.0
2021-03-23 11:40:00,242.16,242.36,242.04,242.31,4599.0,224.8406,225.0263,224.7291,224.9798,4599.0
2021-03-23 11:45:00,242.35,242.37,242.06,242.18,3041.0,225.017,225.0355,224.7477,224.8591,3041.0
2021-03-23 11:50:00,242.21,242.44,242.02,242.4,4634.0,224.887,225.1005,224.7106,225.0634,4634.0
2021-03-23 11:55:00,242.32,242.59,242.32,242.59,3488.0,224.9891,225.2398,224.9891,225.2398,3488.0
2021-03-23 12:00:00,242.59,242.76,242.35,242.76,4417.0,225.2398,225.3977,225.017,225.3977,4417.0
2021-03-23 12:05:00,242.67,242.7,242.08,242.21,7417.0,225.3141,225.3419,224.7663,224.887,7417.0
2021-03-23 12:10:00,242.3,242.65,242.21,242.64,6785.0,224.9706,225.2955,224.887,225.2862,6785.0
2021-03-23 12:15:00,242.66,242.93,242.61,242.77,3683.0,225.3048,225.5555,225.2584,225.4069,3683.0
2021-03-23 12:20:00,242.81,242.96,242.72,242.96,3235.0,225.4441,225.5833,225.3605,225.5833,3235.0
2021-03-23 12:25:00,242.89,242.93,242.68,242.87,3701.0,225.5184,225.5555,225.3234,225.4998,3701.0
2021-03-23 12:30:00,242.92,242.92,242.66,242.74,4425.0,225.5462,225.5462,225.3048,225.3791,4425.0
2021-03-23 12:35:00,242.83,243.07,242.76,242.9,4047.0,225.4626,225.6855,225.3977,225.5276,4047.0
2021-03-23 12:40:00,242.89,242.98,242.77,242.98,1850.0,225.5184,225.6019,225.4069,225.6019,1850.0
2021-03-23 12:45:00,242.96,242.96,242.27,242.63,6535.0,225.5833,225.5833,224.9427,225.2769,6535.0
2021-03-23 12:50:00,242.61,242.8,242.61,242.76,4253.0,225.2584,225.4348,225.2584,225.3977,4253.0
2021-03-23 12:55:00,242.84,242.89,242.67,242.74,2773.0,225.4719,225.5184,225.3141,225.3791,2773.0
2021-03-23 13:00:00,242.82,242.93,242.65,242.93,4900.0,225.4534,225.5555,225.2955,225.5555,4900.0
2021-03-23 13:05:00,242.99,243.09,242.54,242.62,12007.0,225.6112,225.704,225.1934,225.2677,12007.0
2021-03-23 13:10:00,242.62,243.04,242.52,243.04,2991.0,225.2677,225.6576,225.1748,225.6576,2991.0
2021-03-23 13:15:00,242.96,242.96,242.6,242.79,5580.0,225.5833,225.5833,225.2491,225.4255,5580.0
2021-03-23 13:20:00,242.7,242.75,242.56,242.56,2568.0,225.3419,225.3884,225.212,225.212,2568.0
2021-03-23 13:25:00,242.56,242.56,242.31,242.42,4257.0,225.212,225.212,224.9798,225.082,4257.0
2021-03-23 13:30:00,242.37,242.54,242.3,242.5,4700.0,225.0355,225.1934,224.9706,225.1562,4700.0
2021-03-23 13:35:00,242.46,242.7,242.19,242.28,4830.0,225.1191,225.3419,224.8684,224.952,4830.0
2021-03-23 13:40:00,242.26,242.26,241.44,241.59,4370.0,224.9334,224.9334,224.1721,224.3113,4370.0
2021-03-23 13:45:00,241.56,241.57,241.14,241.37,13104.0,224.2835,224.2928,223.8935,224.1071,13104.0
2021-03-23 13:50:00,241.31,241.47,241.05,241.4,11559.0,224.0514,224.1999,223.81,224.1349,11559.0
2021-03-23 13:55:00,241.38,241.76,241.25,241.37,8767.0,224.1163,224.4692,223.9956,224.1071,8767.0
2021-03-23 14:00:00,241.29,241.3,241.07,241.3,3440.0,224.0328,224.0421,223.8285,224.0421,3440.0
2021-03-23 14:05:00,241.3,241.7,241.17,241.65,13671.0,224.0421,224.4135,223.9214,224.367,13671.0
2021-03-23 14:10:00,241.58,241.97,241.5,241.85,5603.0,224.302,224.6642,224.2278,224.5527,5603.0
2021-03-23 14:15:00,241.78,241.8,241.1,241.24,8882.0,224.4877,224.5063,223.8564,223.9864,8882.0
2021-03-23 14:20:00,241.18,241.54,241.1,241.5,4787.0,223.9307,224.2649,223.8564,224.2278,4787.0
2021-03-23 14:25:00,241.42,241.46,241.2,241.25,3465.0,224.1535,224.1906,223.9492,223.9956,3465.0
2021-03-23 14:30:00,241.19,241.41,241.05,241.31,6411.0,223.9399,224.1442,223.81,224.0514,6411.0
2021-03-23 14:35:00,241.26,241.49,241.22,241.29,13744.0,224.0049,224.2185,223.9678,224.0328,13744.0
2021-03-23 14:40:00,241.35,241.36,240.62,240.69,13769.0,224.0885,224.0978,223.4107,223.4757,13769.0
2021-03-23 14:45:00,240.67,240.81,240.34,240.81,7075.0,223.4571,223.5871,223.1507,223.5871,7075.0
2021-03-23 14:50:00,240.9,241.01,240.73,240.89,14060.0,223.6707,223.7728,223.5128,223.6614,14060.0
2021-03-23 14:55:00,240.88,240.88,240.19,240.23,11677.0,223.6521,223.6521,223.0115,223.0486,11677.0
2021-03-23 15:00:00,240.26,240.3,239.94,240.03,23123.0,223.0765,223.1136,222.7793,222.8629,23123.0
2021-03-23 15:05:00,239.97,240.07,239.64,239.7,16326.0,222.8072,222.9,222.5008,222.5565,16326.0
2021-03-23 15:10:00,239.65,239.79,239.54,239.56,17525.0,222.5101,222.6401,222.4079,222.4265,17525.0
2021-03-23 15:15:00,239.56,239.92,239.14,239.14,26374.0,222.4265,222.7608,222.0366,222.0366,26374.0
2021-03-23 15:20:00,239.18,239.19,238.59,238.63,22354.0,222.0737,222.083,221.5259,221.563,22354.0
2021-03-23 15:25:00,238.48,238.57,238.13,238.34,34921.0,221.4238,221.5073,221.0988,221.2938,34921.0
2021-03-23 15:30:00,238.34,238.66,238.13,238.37,26119.0,221.2938,221.5909,221.0988,221.3216,26119.0
2021-03-23 15:35:00,238.37,238.37,237.77,237.9,23396.0,221.3216,221.3216,220.7645,220.8852,23396.0
2021-03-23 15:40:00,237.93,238.33,237.92,238.27,21745.0,220.9131,221.2845,220.9038,221.2288,21745.0
2021-03-23 15:45:00,238.26,238.31,237.81,237.91,24181.0,221.2195,221.2659,220.8017,220.8945,24181.0
2021-03-23 15:50:00,237.74,238.47,237.4,238.34,38823.0,220.7367,221.4145,220.421,221.2938,38823.0
2021-03-23 15:55:00,238.32,238.55,238.06,238.48,64370.0,221.2752,221.4888,221.0338,221.4238,64370.0
2021-03-24 09:30:00,238.99,240.5,238.57,240.26,39918.0,221.8973,223.2993,221.5073,223.0765,39918.0
2021-03-24 09:35:00,240.47,242.2,240.32,242.08,20144.0,223.2714,224.8777,223.1322,224.7663,20144.0
2021-03-24 09:40:00,242.13,242.13,241.5,241.68,16346.0,224.8127,224.8127,224.2278,224.3949,16346.0
2021-03-24 09:45:00,241.87,243.49,241.87,243.45,20362.0,224.5713,226.0754,224.5713,226.0383,20362.0
2021-03-24 09:50:00,243.38,243.66,242.69,243.05,21027.0,225.9733,226.2333,225.3327,225.6669,21027.0
2021-03-24 09:55:00,242.86,243.04,242.68,242.82,14957.0,225.4905,225.6576,225.3234,225.4534,14957.0
2021-03-24 10:00:00,242.81,243.17,242.81,243.0,14727.0,225.4441,225.7783,225.4441,225.6205,14727.0
2021-03-24 10:05:00,243.13,243.44,243.08,243.38,10527.0,225.7412,226.029,225.6948,225.9733,10527.0
2021-03-24 10:10:00,243.3,244.02,243.03,243.95,15331.0,225.899,226.5675,225.6483,226.5025,15331.0
2021-03-24 10:15:00,243.96,243.96,243.15,243.37,10860.0,226.5118,226.5118,225.7598,225.964,10860.0
2021-03-24 10:20:00,243.23,243.57,242.61,242.61,9447.0,225.834,226.1497,225.2584,225.2584,9447.0
2021-03-24 10:25:00,242.5,242.81,242.22,242.48,11729.0,225.1562,225.4441,224.8963,225.1377,11729.0
2021-03-24 10:30:00,242.66,242.93,242.33,242.42,24660.0,225.3048,225.5555,224.9984,225.082,24660.0
2021-03-24 10:35:00,242.46,243.0,242.31,242.6,23232.0,225.1191,225.6205,224.9798,225.2491,23232.0
2021-03-24 10:40:00,242.58,242.9,242.49,242.85,17015.0,225.2305,225.5276,225.147,225.4812,17015.0
2021-03-24 10:45:00,242.82,243.34,242.54,242.64,16305.0,225.4534,225.9362,225.1934,225.2862,16305.0
2021-03-24 10:50:00,242.66,243.23,242.6,243.01,16894.0,225.3048,225.834,225.2491,225.6298,16894.0
2021-03-24 10:55:00,243.01,243.26,242.5,242.61,16074.0,225.6298,225.8619,225.1562,225.2584,16074.0
2021-03-24 11:00:00,242.62,242.81,242.22,242.63,29952.0,225.2677,225.4441,224.8963,225.2769,29952.0
2021-03-24 11:05:00,242.59,242.89,242.54,242.62,8812.0,225.2398,225.5184,225.1934,225.2677,8812.0
2021-03-24 11:10:00,242.62,242.98,242.56,242.98,12319.0,225.2677,225.6019,225.212,225.6019,12319.0
2021-03-24 11:15:00,243.03,243.46,242.97,243.44,4216.0,225.6483,226.0476,225.5926,226.029,4216.0
2021-03-24 11:20:00,243.44,243.44,242.24,242.25,11972.0,226.029,226.029,224.9148,224.9241,11972.0
2021-03-24 11:25:00,242.23,242.3,241.48,242.16,11556.0,224.9056,224.9706,224.2092,224.8406,11556.0
2021-03-24 11:30:00,242.26,242.7,242.25,242.65,8982.0,224.9334,225.3419,224.9241,225.2955,8982.0
2021-03-24 11:35:00,242.63,242.74,242.17,242.17,7599.0,225.2769,225.3791,224.8498,224.8498,7599.0
2021-03-24 11:40:00,242.15,242.28,241.83,241.83,8256.0,224.8313,224.952,224.5342,224.5342,8256.0
2021-03-24 11:45:00,241.77,242.29,241.75,242.14,9169.0,224.4785,224.9613,224.4599,224.822,9169.0
2021-03-24 11:50:00,242.15,242.31,241.98,242.27,10560.0,224.8313,224.9798,224.6734,224.9427,10560.0
2021-03-24 11:55:00,242.22,242.22,241.25,241.33,17481.0,224.8963,224.8963,223.9956,224.0699,17481.0
2021-03-24 12:00:00,241.42,242.03,241.28,241.97,13250.0,224.1535,224.7199,224.0235,224.6642,13250.0
2021-03-24 12:05:00,241.91,242.05,241.37,241.59,16600.0,224.6084,224.7384,224.1071,224.3113,16600.0
2021-03-24 12:10:00,241.47,241.75,241.46,241.54,9363.0,224.1999,224.4599,224.1906,224.2649,9363.0
2021-03-24 12:15:00,241.53,241.91,241.46,241.63,10028.0,224.2556,224.6084,224.1906,224.3485,10028.0
2021-03-24 12:20:00,241.59,241.75,241.43,241.7,10746.0,224.3113,224.4599,224.1628,224.4135,10746.0
2021-03-24 12:25:00,241.63,241.7,241.41,241.45,11318.0,224.3485,224.4135,224.1442,224.1813,11318.0
2021-03-24 12:30:00,241.44,241.5,241.03,241.08,9756.0,224.1721,224.2278,223.7914,223.8378,9756.0
2021-03-24 12:35:00,241.16,241.82,241.05,241.71,12867.0,223.9121,224.5249,223.81,224.4227,12867.0
2021-03-24 12:40:00,241.7,241.96,241.51,241.51,11045.0,224.4135,224.6549,224.2371,224.2371,11045.0
2021-03-24 12:45:00,241.48,241.55,240.99,241.0,9168.0,224.2092,224.2742,223.7542,223.7635,9168.0
2021-03-24 12:50:00,240.91,241.05,240.56,240.75,10685.0,223.68,223.81,223.355,223.5314,10685.0
2021-03-24 12:55:00,240.73,240.84,240.44,240.64,15344.0,223.5128,223.615,223.2436,223.4293,15344.0
2021-03-24 13:00:00,240.56,240.77,240.44,240.63,5633.0,223.355,223.55,223.2436,223.42,5633.0
2021-03-24 13:05:00,240.66,240.77,240.42,240.67,8250.0,223.4478,223.55,223.225,223.4571,8250.0
2021-03-24 13:10:00,240.65,240.74,240.32,240.74,20856.0,223.4386,223.5221,223.1322,223.5221,20856.0
2021-03-24 13:15:00,240.74,240.74,240.04,240.19,13265.0,223.5221,223.5221,222.8722,223.0115,13265.0
2021-03-24 13:20:00,240.22,240.63,240.21,240.6,4454.0,223.0393,223.42,223.03,223.3921,4454.0
2021-03-24 13:25:00,240.59,240.85,240.26,240.6,10528.0,223.3829,223.6243,223.0765,223.3921,10528.0
2021-03-24 13:30:00,240.63,240.72,240.4,240.41,5473.0,223.42,223.5036,223.2064,223.2157,5473.0
2021-03-24 13:35:00,240.37,240.4,240.22,240.34,9124.0,223.1786,223.2064,223.0393,223.1507,9124.0
2021-03-24 13:40:00,240.26,240.32,239.82,239.82,10345.0,223.0765,223.1322,222.6679,222.6679,10345.0
2021-03-24 13:45:00,239.78,240.59,239.65,240.58,12636.0,222.6308,223.3829,222.5101,223.3736,12636.0
2021-03-24 13:50:00,240.7,240.88,240.58,240.62,3844.0,223.485,223.6521,223.3736,223.4107,3844.0
2021-03-24 13:55:00,240.75,241.11,240.74,240.93,6671.0,223.5314,223.8657,223.5221,223.6985,6671.0
2021-03-24 14:00:00,240.91,240.95,240.66,240.73,7982.0,223.68,223.7171,223.4478,223.5128,7982.0
2021-03-24 14:05:00,240.72,241.32,240.72,241.32,6182.0,223.5036,224.0606,223.5036,224.0606,6182.0
2021-03-24 14:10:00,241.41,241.52,241.21,241.42,4792.0,224.1442,224.2463,223.9585,224.1535,4792.0
2021-03-24 14:15:00,241.41,241.93,241.3,241.93,7073.0,224.1442,224.627,224.0421,224.627,7073.0
2021-03-24 14:20:00,241.87,242.1,241.85,241.85,8064.0,224.5713,224.7849,224.5527,224.5527,8064.0
2021-03-24 14:25:00,241.91,241.98,240.93,241.19,11900.0,224.6084,224.6734,223.6985,223.9399,11900.0
2021-03-24 14:30:00,241.14,241.54,240.95,241.42,9538.0,223.8935,224.2649,223.7171,224.1535,9538.0
2021-03-24 14:35:00,241.42,241.69,241.32,241.68,9878.0,224.1535,224.4042,224.0606,224.3949,9878.0
2021-03-24 14:40:00,241.76,241.98,241.5,241.88,9736.0,224.4692,224.6734,224.2278,224.5806,9736.0
2021-03-24 14:45:00,241.87,242.14,241.66,241.83,16722.0,224.5713,224.822,224.3763,224.5342,16722.0
2021-03-24 14:50:00,241.77,241.96,241.41,241.42,15347.0,224.4785,224.6549,224.1442,224.1535,15347.0
2021-03-24 14:55:00,241.3,241.67,241.23,241.46,11054.0,224.0421,224.3856,223.9771,224.1906,11054.0
2021-03-24 15:00:00,241.5,241.81,241.46,241.52,14425.0,224.2278,224.5156,224.1906,224.2463,14425.0
2021-03-24 15:05:00,241.49,241.63,241.24,241.51,10454.0,224.2185,224.3485,223.9864,224.2371,10454.0
2021-03-24 15:10:00,241.56,241.65,241.39,241.43,6891.0,224.2835,224.367,224.1256,224.1628,6891.0
2021-03-24 15:15:00,241.4,241.56,240.88,241.08,15260.0,224.1349,224.2835,223.6521,223.8378,15260.0
2021-03-24 15:20:00,241.08,241.2,240.72,241.16,6956.0,223.8378,223.9492,223.5036,223.9121,6956.0
2021-03-24 15:25:00,241.18,241.34,241.0,241.11,9955.0,223.9307,224.0792,223.7635,223.8657,9955.0
2021-03-24 15:30:00,241.12,241.12,240.78,240.79,17002.0,223.8749,223.8749,223.5593,223.5685,17002.0
2021-03-24 15:35:00,240.8,241.09,240.62,240.7,15165.0,223.5778,223.8471,223.4107,223.485,15165.0
2021-03-24 15:40:00,240.75,240.85,240.53,240.53,12297.0,223.5314,223.6243,223.3271,223.3271,12297.0
2021-03-24 15:45:00,240.51,241.08,240.45,241.07,15873.0,223.3086,223.8378,223.2529,223.8285,15873.0
2021-03-24 15:50:00,240.9,241.2,240.53,241.12,28404.0,223.6707,223.9492,223.3271,223.8749,28404.0
2021-03-24 15:55:00,241.08,241.13,240.16,240.39,55719.0,223.8378,223.8842,222.9836,223.1972,55719.0
2021-03-25 09:30:00,240.28,241.75,239.74,239.74,34858.0,223.095,224.4599,222.5936,222.5936,34858.0
2021-03-25 09:35:00,240.24,240.44,239.43,239.65,22310.0,223.0579,223.2436,222.3058,222.5101,22310.0
2021-03-25 09:40:00,239.84,239.95,238.73,239.01,10878.0,222.6865,222.7886,221.6559,221.9159,10878.0
2021-03-25 09:45:00,239.1,239.31,238.74,239.19,10721.0,221.9994,222.1944,221.6652,222.083,10721.0
2021-03-25 09:50:00,239.22,239.74,239.09,239.26,37185.0,222.1108,222.5936,221.9901,222.148,37185.0
2021-03-25 09:55:00,239.28,240.17,238.97,239.01,18642.0,222.1665,222.9929,221.8787,221.9159,18642.0
2021-03-25 10:00:00,239.0,239.15,238.19,238.2,16797.0,221.9066,222.0458,221.1545,221.1638,16797.0
2021-03-25 10:05:00,238.18,238.52,237.84,237.96,14746.0,221.1452,221.4609,220.8295,220.941,14746.0
2021-03-25 10:10:00,238.06,238.23,237.3,237.31,12774.0,221.0338,221.1916,220.3282,220.3374,12774.0
2021-03-25 10:15:00,237.39,238.02,237.22,237.95,10916.0,220.4117,220.9967,220.2539,220.9317,10916.0
2021-03-25 10:20:00,238.22,238.27,237.72,237.8,9090.0,221.1824,221.2288,220.7181,220.7924,9090.0
2021-03-25 10:25:00,237.92,238.3,237.8,238.3,7719.0,220.9038,221.2566,220.7924,221.2566,7719.0
2021-03-25 10:30:00,238.15,238.3,237.53,237.59,13302.0,221.1174,221.2566,220.5417,220.5974,13302.0
2021-03-25 10:35:00,237.49,237.49,236.62,236.74,20106.0,220.5046,220.5046,219.6968,219.8082,20106.0
2021-03-25 10:40:00,236.62,236.74,236.39,236.42,12027.0,219.6968,219.8082,219.4832,219.5111,12027.0
2021-03-25 10:45:00,236.36,236.55,235.83,235.96,20674.0,219.4554,219.6318,218.9633,219.084,20674.0
2021-03-25 10:50:00,236.04,236.23,235.85,235.97,15900.0,219.1583,219.3347,218.9819,219.0933,15900.0
2021-03-25 10:55:00,235.85,236.84,235.85,236.84,18974.0,218.9819,219.9011,218.9819,219.9011,18974.0
2021-03-25 11:00:00,236.8,236.92,235.91,235.91,14892.0,219.8639,219.9753,219.0376,219.0376,14892.0
2021-03-25 11:05:00,235.87,236.18,235.66,236.06,18051.0,219.0004,219.2883,218.8054,219.1768,18051.0
2021-03-25 11:10:00,236.0,236.48,235.91,236.18,24890.0,219.1211,219.5668,219.0376,219.2883,24890.0
2021-03-25 11:15:00,236.27,236.97,236.17,236.76,8204.0,219.3718,220.0218,219.279,219.8268,8204.0
2021-03-25 11:20:00,236.87,237.04,236.7,236.88,12561.0,219.9289,220.0867,219.7711,219.9382,12561.0
2021-03-25 11:25:00,236.81,237.06,236.57,237.02,14452.0,219.8732,220.1053,219.6504,220.0682,14452.0
2021-03-25 11:30:00,236.93,237.33,236.82,237.26,11359.0,219.9846,220.356,219.8825,220.291,11359.0
2021-03-25 11:35:00,237.22,237.25,236.95,237.04,6596.0,220.2539,220.2817,220.0032,220.0867,6596.0
2021-03-25 11:40:00,237.08,237.17,236.64,236.64,7200.0,220.1239,220.2075,219.7154,219.7154,7200.0
2021-03-25 11:45:00,236.72,236.96,236.6,236.79,5808.0,219.7896,220.0125,219.6782,219.8546,5808.0
2021-03-25 11:50:00,236.79,237.16,236.72,237.16,7237.0,219.8546,220.1982,219.7896,220.1982,7237.0
2021-03-25 11:55:00,237.18,237.55,237.18,237.45,5491.0,220.2167,220.5603,220.2167,220.4674,5491.0
2021-03-25 12:00:00,237.42,237.51,237.06,237.13,7648.0,220.4396,220.5231,220.1053,220.1703,7648.0
2021-03-25 12:05:00,237.19,237.29,236.97,237.04,7741.0,220.226,220.3189,220.0218,220.0867,7741.0
2021-03-25 12:10:00,237.08,237.19,236.68,236.73,9369.0,220.1239,220.226,219.7525,219.7989,9369.0
2021-03-25 12:15:00,236.73,236.9,236.47,236.65,11153.0,219.7989,219.9568,219.5575,219.7246,11153.0
2021-03-25 12:20:00,236.53,236.56,236.15,236.55,11144.0,219.6132,219.6411,219.2604,219.6318,11144.0
2021-03-25 12:25:00,236.59,236.88,236.49,236.75,12407.0,219.6689,219.9382,219.5761,219.8175,12407.0
2021-03-25 12:30:00,236.71,237.17,236.65,236.98,9433.0,219.7804,220.2075,219.7246,220.031,9433.0
2021-03-25 12:35:00,236.96,237.21,236.82,237.11,5370.0,220.0125,220.2446,219.8825,220.1517,5370.0
2021-03-25 12:40:00,237.09,237.41,237.09,237.19,2769.0,220.1332,220.4303,220.1332,220.226,2769.0
2021-03-25 12:45:00,237.16,237.45,237.09,237.45,11992.0,220.1982,220.4674,220.1332,220.4674,11992.0
2021-03-25 12:50:00,237.38,237.45,237.24,237.34,6550.0,220.4024,220.4674,220.2724,220.3653,6550.0
2021-03-25 12:55:00,237.34,237.93,237.32,237.76,5678.0,220.3653,220.9131,220.3467,220.7553,5678.0
2021-03-25 13:00:00,237.77,238.1,237.37,238.09,7430.0,220.7645,221.0709,220.3931,221.0617,7430.0
2021-03-25 13:05:00,238.22,238.42,238.08,238.34,6243.0,221.1824,221.3681,221.0524,221.2938,6243.0
2021-03-25 13:10:00,238.29,238.43,238.15,238.4,4690.0,221.2473,221.3773,221.1174,221.3495,4690.0
2021-03-25 13:15:00,238.42,238.6,238.34,238.56,9004.0,221.3681,221.5352,221.2938,221.498,9004.0
2021-03-25 13:20:00,238.56,239.0,238.56,238.86,4254.0,221.498,221.9066,221.498,221.7766,4254.0
2021-03-25 13:25:00,238.79,238.86,238.58,238.8,4183.0,221.7116,221.7766,221.5166,221.7209,4183.0
2021-03-25 13:30:00,238.7,238.98,238.7,238.86,5258.0,221.628,221.888,221.628,221.7766,5258.0
2021-03-25 13:35:00,238.91,239.0,238.62,238.9,5971.0,221.823,221.9066,221.5537,221.8137,5971.0
2021-03-25 13:40:00,239.07,239.76,239.07,239.52,7552.0,221.9716,222.6122,221.9716,222.3894,7552.0
2021-03-25 13:45:00,239.63,239.68,239.34,239.37,5058.0,222.4915,222.5379,222.2223,222.2501,5058.0
2021-03-25 13:50:00,239.54,239.6,239.4,239.5,4691.0,222.4079,222.4637,222.278,222.3708,4691.0
2021-03-25 13:55:00,239.52,239.62,239.35,239.4,5362.0,222.3894,222.4822,222.2315,222.278,5362.0
2021-03-25 14:00:00,239.35,239.35,238.82,238.96,30883.0,222.2315,222.2315,221.7394,221.8694,30883.0
2021-03-25 14:05:00,238.87,239.24,238.79,239.05,7629.0,221.7859,222.1294,221.7116,221.953,7629.0
2021-03-25 14:10:00,239.1,239.24,239.0,239.22,3900.0,221.9994,222.1294,221.9066,222.1108,3900.0
2021-03-25 14:15:00,239.17,239.39,239.02,239.39,4562.0,222.0644,222.2687,221.9251,222.2687,4562.0
2021-03-25 14:20:00,239.34,239.41,239.13,239.25,6134.0,222.2223,222.2872,222.0273,222.1387,6134.0
2021-03-25 14:25:00,239.2,239.2,239.0,239.0,5429.0,222.0923,222.0923,221.9066,221.9066,5429.0
2021-03-25 14:30:00,239.03,239.11,238.84,239.11,5362.0,221.9344,222.0087,221.758,222.0087,5362.0
2021-03-25 14:35:00,239.05,239.73,239.05,239.7,7418.0,221.953,222.5844,221.953,222.5565,7418.0
2021-03-25 14:40:00,239.69,239.9,239.58,239.76,11074.0,222.5472,222.7422,222.4451,222.6122,11074.0
2021-03-25 14:45:00,239.73,239.78,239.39,239.54,10359.0,222.5844,222.6308,222.2687,222.4079,10359.0
2021-03-25 14:50:00,239.55,239.72,239.49,239.68,7250.0,222.4172,222.5751,222.3615,222.5379,7250.0
2021-03-25 14:55:00,239.62,239.88,239.44,239.79,16921.0,222.4822,222.7236,222.3151,222.6401,16921.0
2021-03-25 15:00:00,239.82,239.88,239.57,239.72,16758.0,222.6679,222.7236,222.4358,222.5751,16758.0
2021-03-25 15:05:00,239.73,239.74,239.53,239.71,12866.0,222.5844,222.5936,222.3987,222.5658,12866.0
2021-03-25 15:10:00,239.7,240.21,239.53,240.1,13257.0,222.5565,223.03,222.3987,222.9279,13257.0
2021-03-25 15:15:00,240.08,240.46,240.05,240.34,25400.0,222.9093,223.2621,222.8815,223.1507,25400.0
2021-03-25 15:20:00,240.29,240.53,240.03,240.43,18125.0,223.1043,223.3271,222.8629,223.2343,18125.0
2021-03-25 15:25:00,240.47,240.64,240.32,240.56,14604.0,223.2714,223.4293,223.1322,223.355,14604.0
2021-03-25 15:30:00,240.52,241.02,240.51,240.93,13239.0,223.3179,223.7821,223.3086,223.6985,13239.0
2021-03-25 15:35:00,240.91,241.03,240.85,240.9,16454.0,223.68,223.7914,223.6243,223.6707,16454.0
2021-03-25 15:40:00,240.89,241.15,240.85,241.0,23574.0,223.6614,223.9028,223.6243,223.7635,23574.0
2021-03-25 15:45:00,240.93,241.14,240.79,241.07,17459.0,223.6985,223.8935,223.5685,223.8285,17459.0
2021-03-25 15:50:00,241.17,241.71,241.16,241.48,21625.0,223.9214,224.4227,223.9121,224.2092,21625.0
2021-03-25 15:55:00,241.35,241.65,241.11,241.41,64997.0,224.0885,224.367,223.8657,224.1442,64997.0
2021-03-26 09:30:00,243.18,243.72,241.71,242.87,30449.0,225.7876,226.289,224.4227,225.4998,30449.0
2021-03-26 09:35:00,243.55,243.78,242.75,242.98,1933.0,226.1311,226.3447,225.3884,225.6019,1933.0
2021-03-26 09:40:00,242.84,243.24,242.25,242.25,12885.0,225.4719,225.8433,224.9241,224.9241,12885.0
2021-03-26 09:45:00,242.29,242.48,241.65,241.75,8154.0,224.9613,225.1377,224.367,224.4599,8154.0
2021-03-26 09:50:00,241.69,242.14,241.39,241.79,11338.0,224.4042,224.822,224.1256,224.497,11338.0
2021-03-26 09:55:00,241.74,242.75,241.71,242.61,20852.0,224.4506,225.3884,224.4227,225.2584,20852.0
2021-03-26 10:00:00,242.59,243.0,242.58,242.86,12925.0,225.2398,225.6205,225.2305,225.4905,12925.0
2021-03-26 10:05:00,242.77,242.77,241.66,241.77,10215.0,225.4069,225.4069,224.3763,224.4785,10215.0
2021-03-26 10:10:00,241.87,242.46,241.74,242.46,13416.0,224.5713,225.1191,224.4506,225.1191,13416.0
2021-03-26 10:15:00,242.58,242.58,242.0,242.43,5855.0,225.2305,225.2305,224.692,225.0913,5855.0
2021-03-26 10:20:00,242.51,242.96,242.5,242.95,5859.0,225.1655,225.5833,225.1562,225.5741,5859.0
2021-03-26 10:25:00,243.05,243.12,242.65,242.65,12806.0,225.6669,225.7319,225.2955,225.2955,12806.0
2021-03-26 10:30:00,242.6,242.88,242.55,242.59,8774.0,225.2491,225.5091,225.2027,225.2398,8774.0
2021-03-26 10:35:00,242.69,242.79,242.06,242.22,7945.0,225.3327,225.4255,224.7477,224.8963,7945.0
2021-03-26 10:40:00,242.38,242.38,242.02,242.02,5094.0,225.0448,225.0448,224.7106,224.7106,5094.0
2021-03-26 10:45:00,242.16,242.33,241.96,242.23,6602.0,224.8406,224.9984,224.6549,224.9056,6602.0
2021-03-26 10:50:00,242.23,242.74,242.22,242.58,6257.0,224.9056,225.3791,224.8963,225.2305,6257.0
2021-03-26 10:55:00,242.43,242.43,242.1,242.15,4382.0,225.0913,225.0913,224.7849,224.8313,4382.0
2021-03-26 11:00:00,242.19,242.81,242.14,242.71,6726.0,224.8684,225.4441,224.822,225.3512,6726.0
2021-03-26 11:05:00,242.08,242.26,242.01,242.26,4537.0,224.7663,224.9334,224.7013,224.9334,4537.0
2021-03-26 11:10:00,242.07,242.17,241.99,242.17,4038.0,224.757,224.8498,224.6827,224.8498,4038.0
2021-03-26 11:15:00,242.15,242.15,241.73,242.0,6938.0,224.8313,224.8313,224.4413,224.692,6938.0
2021-03-26 11:20:00,242.0,242.02,241.68,241.68,3685.0,224.692,224.7106,224.3949,224.3949,3685.0
2021-03-26 11:25:00,241.75,242.07,240.63,242.07,10792.0,224.4599,224.757,223.42,224.757,10792.0
2021-03-26 11:30:00,242.06,242.57,241.94,242.46,6482.0,224.7477,225.2212,224.6363,225.1191,6482.0
2021-03-26 11:35:00,242.52,242.55,242.23,242.26,9357.0,225.1748,225.2027,224.9056,224.9334,9357.0
2021-03-26 11:40:00,242.34,242.7,242.24,242.39,5676.0,225.0077,225.3419,224.9148,225.0541,5676.0
2021-03-26 11:45:00,242.38,242.71,242.18,242.71,4776.0,225.0448,225.3512,224.8591,225.3512,4776.0
2021-03-26 11:50:00,242.71,242.77,242.4,242.67,5666.0,225.3512,225.4069,225.0634,225.3141,5666.0
2021-03-26 11:55:00,242.54,242.85,242.34,242.4,12874.0,225.1934,225.4812,225.0077,225.0634,12874.0
2021-03-26 12:00:00,242.56,242.83,242.56,242.82,3080.0,225.212,225.4626,225.212,225.4534,3080.0
2021-03-26 12:05:00,242.84,242.9,242.56,242.56,8305.0,225.4719,225.5276,225.212,225.212,8305.0
2021-03-26 12:10:00,242.69,242.79,242.52,242.6,3310.0,225.3327,225.4255,225.1748,225.2491,3310.0
2021-03-26 12:15:00,242.63,242.83,242.63,242.72,6487.0,225.2769,225.4626,225.2769,225.3605,6487.0
2021-03-26 12:20:00,242.71,242.83,242.61,242.7,4081.0,225.3512,225.4626,225.2584,225.3419,4081.0
2021-03-26 12:25:00,242.67,242.67,242.46,242.53,6651.0,225.3141,225.3141,225.1191,225.1841,6651.0
2021-03-26 12:30:00,242.5,242.6,242.1,242.1,9449.0,225.1562,225.2491,224.7849,224.7849,9449.0
2021-03-26 12:35:00,242.21,242.28,241.86,242.16,14951.0,224.887,224.952,224.562,224.8406,14951.0
2021-03-26 12:40:00,242.12,242.27,241.98,242.02,21029.0,224.8034,224.9427,224.6734,224.7106,21029.0
2021-03-26 12:45:00,242.08,242.34,241.83,242.03,11251.0,224.7663,225.0077,224.5342,224.7199,11251.0
2021-03-26 12:50:00,242.11,242.24,241.93,242.17,13628.0,224.7941,224.9148,224.627,224.8498,13628.0
2021-03-26 12:55:00,242.12,242.77,242.12,242.7,16371.0,224.8034,225.4069,224.8034,225.3419,16371.0
2021-03-26 13:00:00,242.63,242.7,242.47,242.52,5689.0,225.2769,225.3419,225.1284,225.1748,5689.0
2021-03-26 13:05:00,242.63,243.07,242.61,242.99,5550.0,225.2769,225.6855,225.2584,225.6112,5550.0
2021-03-26 13:10:00,242.98,242.99,242.68,242.77,6361.0,225.6019,225.6112,225.3234,225.4069,6361.0
2021-03-26 13:15:00,242.85,242.92,242.77,242.88,5125.0,225.4812,225.5462,225.4069,225.5091,5125.0
2021-03-26 13:20:00,242.85,242.85,242.57,242.6,11494.0,225.4812,225.4812,225.2212,225.2491,11494.0
2021-03-26 13:25:00,242.51,242.51,241.65,241.72,9123.0,225.1655,225.1655,224.367,224.432,9123.0
2021-03-26 13:30:00,241.66,241.75,241.42,241.63,7500.0,224.3763,224.4599,224.1535,224.3485,7500.0
2021-03-26 13:35:00,241.62,241.73,241.56,241.57,3300.0,224.3392,224.4413,224.2835,224.2928,3300.0
2021-03-26 13:40:00,241.5,241.56,241.32,241.39,5741.0,224.2278,224.2835,224.0606,224.1256,5741.0
2021-03-26 13:45:00,241.33,241.4,241.06,241.16,8226.0,224.0699,224.1349,223.8192,223.9121,8226.0
2021-03-26 13:50:00,241.06,241.72,241.06,241.71,9392.0,223.8192,224.432,223.8192,224.4227,9392.0
2021-03-26 13:55:00,241.65,241.76,241.43,241.76,7298.0,224.367,224.4692,224.1628,224.4692,7298.0
2021-03-26 14:00:00,241.8,241.85,241.62,241.67,9408.0,224.5063,224.5527,224.3392,224.3856,9408.0
2021-03-26 14:05:00,241.7,241.7,241.16,241.29,9694.0,224.4135,224.4135,223.9121,224.0328,9694.0
2021-03-26 14:10:00,241.23,241.56,240.36,240.99,8059.0,223.9771,224.2835,223.1693,223.7542,8059.0
2021-03-26 14:15:00,240.89,241.06,240.67,241.06,11988.0,223.6614,223.8192,223.4571,223.8192,11988.0
2021-03-26 14:20:00,241.15,241.62,241.04,241.15,22270.0,223.9028,224.3392,223.8007,223.9028,22270.0
2021-03-26 14:25:00,241.21,241.33,240.93,241.33,17024.0,223.9585,224.0699,223.6985,224.0699,17024.0
2021-03-26 14:30:00,241.31,242.03,241.25,242.03,18644.0,224.0514,224.7199,223.9956,224.7199,18644.0
2021-03-26 14:35:00,241.98,242.14,241.72,241.85,12738.0,224.6734,224.822,224.432,224.5527,12738.0
2021-03-26 14:40:00,241.84,241.9,241.59,241.77,9378.0,224.5435,224.5992,224.3113,224.4785,9378.0
2021-03-26 14:45:00,241.8,241.93,241.32,241.5,12976.0,224.5063,224.627,224.0606,224.2278,12976.0
2021-03-26 14:50:00,241.45,242.6,241.39,242.51,8805.0,224.1813,225.2491,224.1256,225.1655,8805.0
2021-03-26 14:55:00,242.63,242.9,242.12,242.84,15027.0,225.2769,225.5276,224.8034,225.4719,15027.0
2021-03-26 15:00:00,242.71,242.87,241.98,242.15,34513.0,225.3512,225.4998,224.6734,224.8313,34513.0
2021-03-26 15:05:00,242.15,242.36,241.99,241.99,9676.0,224.8313,225.0263,224.6827,224.6827,9676.0
2021-03-26 15:10:00,242.02,242.48,241.94,242.18,14260.0,224.7106,225.1377,224.6363,224.8591,14260.0
2021-03-26 15:15:00,242.14,242.3,242.02,242.3,9920.0,224.822,224.9706,224.7106,224.9706,9920.0
2021-03-26 15:20:00,242.34,242.4,242.01,242.02,7626.0,225.0077,225.0634,224.7013,224.7106,7626.0
2021-03-26 15:25:00,242.04,242.04,241.77,241.92,12712.0,224.7291,224.7291,224.4785,224.6177,12712.0
2021-03-26 15:30:00,241.94,242.54,241.94,242.54,14933.0,224.6363,225.1934,224.6363,225.1934,14933.0
2021-03-26 15:35:00,242.6,242.69,241.92,242.01,20976.0,225.2491,225.3327,224.6177,224.7013,20976.0
2021-03-26 15:40:00,242.04,242.28,241.93,241.98,18899.0,224.7291,224.952,224.627,224.6734,18899.0
2021-03-26 15:45:00,242.05,242.54,242.05,242.45,14658.0,224.7384,225.1934,224.7384,225.1098,14658.0
2021-03-26 15:50:00,242.48,243.08,242.18,242.92,37117.0,225.1377,225.6948,224.8591,225.5462,37117.0
2021-03-26 15:55:00,242.92,244.0,242.92,243.72,85602.0,225.5462,226.549,225.5462,226.289,85602.0
2021-03-29 09:30:00,242.16,245.47,242.02,245.08,26587.0,224.8406,227.9138,224.7106,227.5517,26587.0
2021-03-29 09:35:00,245.27,245.73,244.8,245.61,16909.0,227.7281,228.1552,227.2917,228.0438,16909.0
2021-03-29 09:40:00,245.53,245.93,245.38,245.62,15806.0,227.9695,228.3409,227.8303,228.0531,15806.0
2021-03-29 09:45:00,245.79,246.71,245.79,246.71,12055.0,228.2109,229.0651,228.2109,229.0651,12055.0
2021-03-29 09:50:00,246.54,246.69,245.71,245.83,14223.0,228.9073,229.0466,228.1367,228.2481,14223.0
2021-03-29 09:55:00,245.79,245.82,244.61,245.21,10696.0,228.2109,228.2388,227.1153,227.6724,10696.0
2021-03-29 10:00:00,245.24,245.46,244.79,245.46,23498.0,227.7003,227.9045,227.2825,227.9045,23498.0
2021-03-29 10:05:00,245.84,246.14,245.25,245.59,8496.0,228.2574,228.5359,227.7096,228.0252,8496.0
2021-03-29 10:10:00,245.53,246.11,245.45,246.02,5927.0,227.9695,228.5081,227.8953,228.4245,5927.0
2021-03-29 10:15:00,246.05,246.25,245.96,246.18,9154.0,228.4523,228.638,228.3688,228.5731,9154.0
2021-03-29 10:20:00,246.11,246.73,246.08,246.54,10211.0,228.5081,229.0837,228.4802,228.9073,10211.0
2021-03-29 10:25:00,246.69,247.24,246.4,246.69,15722.0,229.0466,229.5572,228.7773,229.0466,15722.0
2021-03-29 10:30:00,246.65,246.92,246.02,246.26,10073.0,229.0094,229.2601,228.4245,228.6473,10073.0
2021-03-29 10:35:00,246.18,246.86,245.86,246.86,11851.0,228.5731,229.2044,228.2759,229.2044,11851.0
2021-03-29 10:40:00,246.67,246.78,246.18,246.55,19036.0,229.028,229.1301,228.5731,228.9166,19036.0
2021-03-29 10:45:00,246.49,246.82,246.32,246.69,16217.0,228.8609,229.1673,228.703,229.0466,16217.0
2021-03-29 10:50:00,246.76,246.81,246.18,246.34,19778.0,229.1116,229.158,228.5731,228.7216,19778.0
2021-03-29 10:55:00,246.26,246.53,245.96,246.42,33585.0,228.6473,228.898,228.3688,228.7959,33585.0
2021-03-29 11:00:00,246.4,246.92,246.26,246.67,16477.0,228.7773,229.2601,228.6473,229.028,16477.0
2021-03-29 11:05:00,246.67,246.91,246.15,246.64,11054.0,229.028,229.2508,228.5452,229.0002,11054.0
2021-03-29 11:10:00,246.61,246.79,246.14,246.36,14390.0,228.9723,229.1394,228.5359,228.7402,14390.0
2021-03-29 11:15:00,246.31,246.54,246.15,246.31,9252.0,228.6938,228.9073,228.5452,228.6938,9252.0
2021-03-29 11:20:00,246.36,246.7,246.34,246.44,12078.0,228.7402,229.0559,228.7216,228.8145,12078.0
2021-03-29 11:25:00,246.44,246.62,246.27,246.55,15098.0,228.8145,228.9816,228.6566,228.9166,15098.0
2021-03-29 11:30:00,246.59,247.38,246.58,247.38,8487.0,228.9537,229.6872,228.9444,229.6872,8487.0
2021-03-29 11:35:00,247.34,247.76,247.32,247.4,12181.0,229.6501,230.04,229.6315,229.7058,12181.0
2021-03-29 11:40:00,247.4,247.51,246.9,246.93,16420.0,229.7058,229.8079,229.2416,229.2694,16420.0
2021-03-29 11:45:00,246.93,247.07,246.56,246.86,7865.0,229.2694,229.3994,228.9259,229.2044,7865.0
2021-03-29 11:50:00,246.82,246.91,246.03,246.03,13373.0,229.1673,229.2508,228.4338,228.4338,13373.0
2021-03-29 11:55:00,246.07,246.36,245.88,246.16,30992.0,228.4709,228.7402,228.2945,228.5545,30992.0
2021-03-29 12:00:00,246.14,246.58,246.0,246.57,7322.0,228.5359,228.9444,228.4059,228.9352,7322.0
2021-03-29 12:05:00,246.54,246.54,246.22,246.28,10443.0,228.9073,228.9073,228.6102,228.6659,10443.0
2021-03-29 12:10:00,246.16,246.17,245.49,245.57,9966.0,228.5545,228.5638,227.9324,228.0067,9966.0
2021-03-29 12:15:00,245.56,245.85,245.5,245.64,14774.0,227.9974,228.2667,227.9417,228.0717,14774.0
2021-03-29 12:20:00,245.62,245.84,245.59,245.76,8532.0,228.0531,228.2574,228.0252,228.1831,8532.0
2021-03-29 12:25:00,245.77,246.23,245.75,245.94,12341.0,228.1924,228.6195,228.1738,228.3502,12341.0
2021-03-29 12:30:00,245.98,246.64,245.84,246.64,6573.0,228.3874,229.0002,228.2574,229.0002,6573.0
2021-03-29 12:35:00,246.69,247.23,246.67,247.16,14618.0,229.0466,229.548,229.028,229.483,14618.0
2021-03-29 12:40:00,247.13,247.72,247.11,247.48,15424.0,229.4551,230.0029,229.4365,229.7801,15424.0
2021-03-29 12:45:00,247.56,247.78,247.45,247.67,7095.0,229.8544,230.0586,229.7522,229.9565,7095.0
2021-03-29 12:50:00,247.76,247.85,247.46,247.84,8626.0,230.04,230.1236,229.7615,230.1143,8626.0
2021-03-29 12:55:00,247.9,247.98,247.72,247.73,6572.0,230.17,230.2443,230.0029,230.0122,6572.0
2021-03-29 13:00:00,247.73,248.1,247.72,248.1,9650.0,230.0122,230.3557,230.0029,230.3557,9650.0
2021-03-29 13:05:00,248.11,248.26,247.69,247.7,10932.0,230.365,230.5043,229.9751,229.9843,10932.0
2021-03-29 13:10:00,247.56,247.77,247.19,247.3,9835.0,229.8544,230.0493,229.5108,229.6129,9835.0
2021-03-29 13:15:00,247.27,247.3,247.04,247.2,8727.0,229.5851,229.6129,229.3715,229.5201,8727.0
2021-03-29 13:20:00,247.21,247.25,247.1,247.11,5846.0,229.5294,229.5665,229.4273,229.4365,5846.0
2021-03-29 13:25:00,247.02,247.37,247.0,247.37,8771.0,229.353,229.6779,229.3344,229.6779,8771.0
2021-03-29 13:30:00,247.38,247.92,246.85,247.92,10256.0,229.6872,230.1886,229.1951,230.1886,10256.0
2021-03-29 13:35:00,247.98,247.98,247.6,247.69,6364.0,230.2443,230.2443,229.8915,229.9751,6364.0
2021-03-29 13:40:00,247.81,247.86,247.56,247.84,5103.0,230.0865,230.1329,229.8544,230.1143,5103.0
2021-03-29 13:45:00,247.83,247.85,247.53,247.69,9302.0,230.105,230.1236,229.8265,229.9751,9302.0
2021-03-29 13:50:00,247.71,247.99,247.7,247.89,6426.0,229.9936,230.2536,229.9843,230.1608,6426.0
2021-03-29 13:55:00,247.84,247.84,247.23,247.41,7728.0,230.1143,230.1143,229.548,229.7151,7728.0
2021-03-29 14:00:00,247.4,247.41,247.13,247.27,7688.0,229.7058,229.7151,229.4551,229.5851,7688.0
2021-03-29 14:05:00,247.3,247.54,247.04,247.54,8055.0,229.6129,229.8358,229.3715,229.8358,8055.0
2021-03-29 14:10:00,247.51,247.69,247.04,247.67,5796.0,229.8079,229.9751,229.3715,229.9565,5796.0
2021-03-29 14:15:00,247.67,247.67,247.15,247.59,9167.0,229.9565,229.9565,229.4737,229.8822,9167.0
2021-03-29 14:20:00,247.59,247.82,247.45,247.82,9008.0,229.8822,230.0958,229.7522,230.0958,9008.0
2021-03-29 14:25:00,247.76,247.83,247.47,247.76,9030.0,230.04,230.105,229.7708,230.04,9030.0
2021-03-29 14:30:00,247.74,247.77,247.25,247.46,7790.0,230.0215,230.0493,229.5665,229.7615,7790.0
2021-03-29 14:35:00,247.43,247.5,247.1,247.39,7886.0,229.7336,229.7986,229.4273,229.6965,7886.0
2021-03-29 14:40:00,247.41,247.77,247.25,247.77,9204.0,229.7151,230.0493,229.5665,230.0493,9204.0
2021-03-29 14:45:00,247.7,248.17,247.68,248.05,17958.0,229.9843,230.4207,229.9658,230.3093,17958.0
2021-03-29 14:50:00,248.06,248.29,247.87,248.29,11061.0,230.3186,230.5321,230.1422,230.5321,11061.0
2021-03-29 14:55:00,248.23,248.36,247.9,248.21,12046.0,230.4764,230.5971,230.17,230.4579,12046.0
2021-03-29 15:00:00,248.25,248.43,248.16,248.36,9937.0,230.495,230.6621,230.4114,230.5971,9937.0
2021-03-29 15:05:00,248.35,248.58,248.13,248.36,57395.0,230.5879,230.8014,230.3836,230.5971,57395.0
2021-03-29 15:10:00,248.31,248.62,248.3,248.49,9112.0,230.5507,230.8385,230.5414,230.7178,9112.0
2021-03-29 15:15:00,248.6,248.71,248.29,248.3,13535.0,230.82,230.9221,230.5321,230.5414,13535.0
2021-03-29 15:20:00,248.29,248.36,248.04,248.22,11144.0,230.5321,230.5971,230.3,230.4671,11144.0
2021-03-29 15:25:00,248.33,248.63,248.18,248.53,10685.0,230.5693,230.8478,230.43,230.755,10685.0
2021-03-29 15:30:00,248.47,248.84,248.35,248.35,16461.0,230.6993,231.0428,230.5879,230.5879,16461.0
2021-03-29 15:35:00,248.4,248.4,248.12,248.33,17224.0,230.6343,230.6343,230.3743,230.5693,17224.0
2021-03-29 15:40:00,248.35,248.47,248.05,248.05,17221.0,230.5879,230.6993,230.3093,230.3093,17221.0
2021-03-29 15:45:00,248.05,248.05,247.57,247.57,15248.0,230.3093,230.3093,229.8636,229.8636,15248.0
2021-03-29 15:50:00,247.72,247.87,247.44,247.64,28760.0,230.0029,230.1422,229.7429,229.9286,28760.0
2021-03-29 15:55:00,247.63,248.1,247.31,247.79,79087.0,229.9193,230.3557,229.6222,230.0679,79087.0
2021-03-30 09:30:00,246.68,247.85,246.47,247.79,23760.0,229.0373,230.1236,228.8423,230.0679,23760.0
2021-03-30 09:35:00,247.52,248.52,247.04,247.11,4067.0,229.8172,230.7457,229.3715,229.4365,4067.0
2021-03-30 09:40:00,247.0,247.18,246.23,246.72,19613.0,229.3344,229.5015,228.6195,229.0744,19613.0
2021-03-30 09:45:00,246.84,247.07,245.82,246.12,11802.0,229.1858,229.3994,228.2388,228.5173,11802.0
2021-03-30 09:50:00,246.34,246.34,245.12,245.32,13922.0,228.7216,228.7216,227.5889,227.7746,13922.0
2021-03-30 09:55:00,245.15,246.16,245.14,245.68,6709.0,227.6167,228.5545,227.6074,228.1088,6709.0
2021-03-30 10:00:00,245.79,245.79,244.69,245.34,22682.0,228.2109,228.2109,227.1896,227.7931,22682.0
2021-03-30 10:05:00,245.53,246.05,245.35,245.58,10530.0,227.9695,228.4523,227.8024,228.016,10530.0
2021-03-30 10:10:00,245.54,246.04,245.54,245.81,11745.0,227.9788,228.4431,227.9788,228.2295,11745.0
2021-03-30 10:15:00,245.67,245.84,245.35,245.5,2225.0,228.0995,228.2574,227.8024,227.9417,2225.0
2021-03-30 10:20:00,245.39,245.56,244.86,245.23,7660.0,227.8396,227.9974,227.3475,227.691,7660.0
2021-03-30 10:25:00,245.44,245.83,245.44,245.51,2140.0,227.886,228.2481,227.886,227.951,2140.0
2021-03-30 10:30:00,245.77,246.16,245.6,245.69,8362.0,228.1924,228.5545,228.0345,228.1181,8362.0
2021-03-30 10:35:00,245.69,245.85,245.01,245.03,11740.0,228.1181,228.2667,227.4867,227.5053,11740.0
2021-03-30 10:40:00,245.03,245.03,244.01,244.12,35248.0,227.5053,227.5053,226.5583,226.6604,35248.0
2021-03-30 10:45:00,244.04,244.89,243.69,244.89,50600.0,226.5861,227.3753,226.2611,227.3753,50600.0
2021-03-30 10:50:00,244.88,245.47,244.75,245.47,6105.0,227.366,227.9138,227.2453,227.9138,6105.0
2021-03-30 10:55:00,245.4,245.65,245.37,245.64,2491.0,227.8488,228.081,227.821,228.0717,2491.0
2021-03-30 11:00:00,245.5,245.75,245.46,245.6,4439.0,227.9417,228.1738,227.9045,228.0345,4439.0
2021-03-30 11:05:00,245.66,245.79,245.55,245.69,5776.0,228.0902,228.2109,227.9881,228.1181,5776.0
2021-03-30 11:10:00,245.65,246.05,245.54,245.75,18086.0,228.081,228.4523,227.9788,228.1738,18086.0
2021-03-30 11:15:00,245.84,245.84,245.26,245.63,5149.0,228.2574,228.2574,227.7188,228.0624,5149.0
2021-03-30 11:20:00,245.65,245.86,245.35,245.57,5859.0,228.081,228.2759,227.8024,228.0067,5859.0
2021-03-30 11:25:00,245.69,245.93,245.65,245.93,11019.0,228.1181,228.3409,228.081,228.3409,11019.0
2021-03-30 11:30:00,245.99,246.02,245.8,245.97,12573.0,228.3966,228.4245,228.2202,228.3781,12573.0
2021-03-30 11:35:00,245.92,245.92,245.63,245.84,10080.0,228.3316,228.3316,228.0624,228.2574,10080.0
2021-03-30 11:40:00,245.9,246.2,245.89,246.17,8329.0,228.3131,228.5916,228.3038,228.5638,8329.0
2021-03-30 11:45:00,246.15,246.46,245.93,246.06,8466.0,228.5452,228.833,228.3409,228.4616,8466.0
2021-03-30 11:50:00,246.06,246.06,245.61,245.81,4787.0,228.4616,228.4616,228.0438,228.2295,4787.0
2021-03-30 11:55:00,245.75,245.77,245.38,245.61,6629.0,228.1738,228.1924,227.8303,228.0438,6629.0
2021-03-30 12:00:00,245.55,245.55,245.11,245.11,3423.0,227.9881,227.9881,227.5796,227.5796,3423.0
2021-03-30 12:05:00,245.01,245.31,244.95,245.16,8460.0,227.4867,227.7653,227.431,227.626,8460.0
2021-03-30 12:10:00,245.21,245.39,245.1,245.36,10563.0,227.6724,227.8396,227.5703,227.8117,10563.0
2021-03-30 12:15:00,245.43,245.54,245.21,245.53,9348.0,227.8767,227.9788,227.6724,227.9695,9348.0
2021-03-30 12:20:00,245.45,245.76,245.3,245.7,25977.0,227.8953,228.1831,227.756,228.1274,25977.0
2021-03-30 12:25:00,245.61,245.72,245.5,245.71,6191.0,228.0438,228.146,227.9417,228.1367,6191.0
2021-03-30 12:30:00,245.65,246.0,245.6,245.88,7126.0,228.081,228.4059,228.0345,228.2945,7126.0
2021-03-30 12:35:00,245.87,246.03,245.81,246.01,3004.0,228.2852,228.4338,228.2295,228.4152,3004.0
2021-03-30 12:40:00,246.03,246.08,245.84,245.87,4441.0,228.4338,228.4802,228.2574,228.2852,4441.0
2021-03-30 12:45:00,245.92,245.95,245.72,245.95,7556.0,228.3316,228.3595,228.146,228.3595,7556.0
2021-03-30 12:50:00,245.91,246.14,245.84,246.06,9499.0,228.3224,228.5359,228.2574,228.4616,9499.0
2021-03-30 12:55:00,246.02,246.48,246.02,246.39,8366.0,228.4245,228.8516,228.4245,228.768,8366.0
2021-03-30 13:00:00,246.46,246.56,246.25,246.56,10108.0,228.833,228.9259,228.638,228.9259,10108.0
2021-03-30 13:05:00,246.55,246.86,246.39,246.56,20549.0,228.9166,229.2044,228.768,228.9259,20549.0
2021-03-30 13:10:00,246.54,246.68,246.34,246.59,10194.0,228.9073,229.0373,228.7216,228.9537,10194.0
2021-03-30 13:15:00,246.64,246.73,246.25,246.54,24781.0,229.0002,229.0837,228.638,228.9073,24781.0
2021-03-30 13:20:00,246.53,246.67,246.29,246.34,12906.0,228.898,229.028,228.6752,228.7216,12906.0
2021-03-30 13:25:00,246.34,246.77,246.34,246.73,10792.0,228.7216,229.1209,228.7216,229.0837,10792.0
2021-03-30 13:30:00,246.67,246.83,246.51,246.61,29367.0,229.028,229.1766,228.8794,228.9723,29367.0
2021-03-30 13:35:00,246.62,247.01,246.58,247.0,8102.0,228.9816,229.3437,228.9444,229.3344,8102.0
2021-03-30 13:40:00,247.04,247.17,246.92,246.98,5880.0,229.3715,229.4922,229.2601,229.3158,5880.0
2021-03-30 13:45:00,247.07,247.31,247.06,247.06,4470.0,229.3994,229.6222,229.3901,229.3901,4470.0
2021-03-30 13:50:00,247.11,247.11,246.83,246.91,6386.0,229.4365,229.4365,229.1766,229.2508,6386.0
2021-03-30 13:55:00,246.92,247.01,246.79,246.9,6420.0,229.2601,229.3437,229.1394,229.2416,6420.0
2021-03-30 14:00:00,246.9,246.98,246.62,246.64,5767.0,229.2416,229.3158,228.9816,229.0002,5767.0
2021-03-30 14:05:00,246.64,246.99,246.54,246.96,19490.0,229.0002,229.3251,228.9073,229.2973,19490.0
2021-03-30 14:10:00,247.03,247.03,246.71,246.81,12149.0,229.3623,229.3623,229.0651,229.158,12149.0
2021-03-30 14:15:00,246.82,246.87,246.41,246.45,13422.0,229.1673,229.2137,228.7866,228.8237,13422.0
2021-03-30 14:20:00,246.57,246.57,246.14,246.22,26475.0,228.9352,228.9352,228.5359,228.6102,26475.0
2021-03-30 14:25:00,246.23,246.71,246.17,246.71,8206.0,228.6195,229.0651,228.5638,229.0651,8206.0
2021-03-30 14:30:00,246.68,246.8,246.57,246.68,7599.0,229.0373,229.1487,228.9352,229.0373,7599.0
2021-03-30 14:35:00,246.6,246.6,246.33,246.42,7918.0,228.963,228.963,228.7123,228.7959,7918.0
2021-03-30 14:40:00,246.37,246.59,246.24,246.51,72494.0,228.7495,228.9537,228.6288,228.8794,72494.0
2021-03-30 14:45:00,246.52,246.72,246.48,246.69,4095.0,228.8887,229.0744,228.8516,229.0466,4095.0
2021-03-30 14:50:00,246.75,246.75,246.36,246.39,7335.0,229.1023,229.1023,228.7402,228.768,7335.0
2021-03-30 14:55:00,246.43,246.87,246.21,246.75,9606.0,228.8052,229.2137,228.6009,229.1023,9606.0
2021-03-30 15:00:00,246.8,247.3,246.69,247.28,10095.0,229.1487,229.6129,229.0466,229.5944,10095.0
2021-03-30 15:05:00,247.2,247.22,246.67,246.69,6943.0,229.5201,229.5387,229.028,229.0466,6943.0
2021-03-30 15:10:00,246.69,246.7,246.42,246.47,9915.0,229.0466,229.0559,228.7959,228.8423,9915.0
2021-03-30 15:15:00,246.56,246.68,246.45,246.62,16106.0,228.9259,229.0373,228.8237,228.9816,16106.0
2021-03-30 15:20:00,246.56,246.91,246.26,246.68,15677.0,228.9259,229.2508,228.6473,229.0373,15677.0
2021-03-30 15:25:00,246.62,246.75,246.47,246.57,11407.0,228.9816,229.1023,228.8423,228.9352,11407.0
2021-03-30 15:30:00,246.54,246.7,246.54,246.62,9534.0,228.9073,229.0559,228.9073,228.9816,9534.0
2021-03-30 15:35:00,246.51,246.53,245.95,246.03,20760.0,228.8794,228.898,228.3595,228.4338,20760.0
2021-03-30 15:40:00,246.0,246.12,245.89,245.95,28756.0,228.4059,228.5173,228.3038,228.3595,28756.0
2021-03-30 15:45:00,245.96,246.09,245.44,245.44,24810.0,228.3688,228.4895,227.886,227.886,24810.0
2021-03-30 15:50:00,245.45,245.7,245.36,245.66,19919.0,227.8953,228.1274,227.8117,228.0902,19919.0
2021-03-30 15:55:00,245.71,246.27,245.45,246.22,64150.0,228.1367,228.6566,227.8953,228.6102,64150.0
2021-03-31 09:30:00,244.59,246.31,244.59,245.25,38555.0,227.0968,228.6938,227.0968,227.7096,38555.0
2021-03-31 09:35:00,245.21,245.22,243.61,244.71,44360.0,227.6724,227.6817,226.1869,227.2082,44360.0
2021-03-31 09:40:00,244.67,244.75,243.79,244.14,52080.0,227.171,227.2453,226.354,226.679,52080.0
2021-03-31 09:45:00,244.14,244.28,243.43,243.73,20235.0,226.679,226.8089,226.0197,226.2983,20235.0
2021-03-31 09:50:00,243.74,243.74,242.79,242.88,26826.0,226.3076,226.3076,225.4255,225.5091,26826.0
2021-03-31 09:55:00,242.86,243.73,242.69,243.11,15607.0,225.4905,226.2983,225.3327,225.7226,15607.0
2021-03-31 10:00:00,242.99,243.69,242.98,243.41,8720.0,225.6112,226.2611,225.6019,226.0012,8720.0
2021-03-31 10:05:00,243.46,243.46,242.6,242.74,13973.0,226.0476,226.0476,225.2491,225.3791,13973.0
2021-03-31 10:10:00,242.73,243.68,242.73,243.35,18386.0,225.3698,226.2519,225.3698,225.9455,18386.0
2021-03-31 10:15:00,243.33,243.33,241.86,242.53,17943.0,225.9269,225.9269,224.562,225.1841,17943.0
2021-03-31 10:20:00,242.57,242.76,241.65,241.72,16231.0,225.2212,225.3977,224.367,224.432,16231.0
2021-03-31 10:25:00,241.92,242.33,241.84,242.05,11646.0,224.6177,224.9984,224.5435,224.7384,11646.0
2021-03-31 10:30:00,241.92,242.06,241.51,241.62,20469.0,224.6177,224.7477,224.2371,224.3392,20469.0
2021-03-31 10:35:00,241.55,241.82,241.35,241.82,20611.0,224.2742,224.5249,224.0885,224.5249,20611.0
2021-03-31 10:40:00,241.84,242.23,241.69,241.98,14686.0,224.5435,224.9056,224.4042,224.6734,14686.0
2021-03-31 10:45:00,242.11,242.41,241.86,242.41,12270.0,224.7941,225.0727,224.562,225.0727,12270.0
2021-03-31 10:50:00,242.42,243.19,242.42,243.14,12151.0,225.082,225.7969,225.082,225.7505,12151.0
2021-03-31 10:55:00,243.14,243.16,242.73,242.94,15454.0,225.7505,225.769,225.3698,225.5648,15454.0
2021-03-31 11:00:00,243.02,243.09,242.72,242.83,12723.0,225.6391,225.704,225.3605,225.4626,12723.0
2021-03-31 11:05:00,242.84,243.18,242.84,242.98,3492.0,225.4719,225.7876,225.4719,225.6019,3492.0
2021-03-31 11:10:00,243.07,243.22,242.81,242.81,9549.0,225.6855,225.8248,225.4441,225.4441,9549.0
2021-03-31 11:15:00,242.84,242.91,242.2,242.21,11690.0,225.4719,225.5369,224.8777,224.887,11690.0
2021-03-31 11:20:00,242.32,242.4,242.18,242.4,11386.0,224.9891,225.0634,224.8591,225.0634,11386.0
2021-03-31 11:25:00,242.35,242.8,242.25,242.69,11217.0,225.017,225.4348,224.9241,225.3327,11217.0
2021-03-31 11:30:00,242.7,243.14,242.7,242.87,8996.0,225.3419,225.7505,225.3419,225.4998,8996.0
2021-03-31 11:35:00,242.92,243.06,242.86,242.99,6892.0,225.5462,225.6762,225.4905,225.6112,6892.0
2021-03-31 11:40:00,243.0,243.05,242.86,242.86,7086.0,225.6205,225.6669,225.4905,225.4905,7086.0
2021-03-31 11:45:00,242.89,243.03,242.52,242.7,11675.0,225.5184,225.6483,225.1748,225.3419,11675.0
2021-03-31 11:50:00,242.86,243.0,242.68,242.68,6000.0,225.4905,225.6205,225.3234,225.3234,6000.0
2021-03-31 11:55:00,242.8,242.87,242.25,242.25,7623.0,225.4348,225.4998,224.9241,224.9241,7623.0
2021-03-31 12:00:00,242.34,242.5,242.25,242.4,5001.0,225.0077,225.1562,224.9241,225.0634,5001.0
2021-03-31 12:05:00,242.47,242.87,242.38,242.38,4927.0,225.1284,225.4998,225.0448,225.0448,4927.0
2021-03-31 12:10:00,242.45,242.76,242.38,242.65,6057.0,225.1098,225.3977,225.0448,225.2955,6057.0
2021-03-31 12:15:00,242.56,242.71,242.49,242.65,4420.0,225.212,225.3512,225.147,225.2955,4420.0
2021-03-31 12:20:00,242.69,242.8,242.38,242.4,7678.0,225.3327,225.4348,225.0448,225.0634,7678.0
2021-03-31 12:25:00,242.47,242.47,242.23,242.28,2889.0,225.1284,225.1284,224.9056,224.952,2889.0
2021-03-31 12:30:00,242.38,242.87,242.33,242.87,2347.0,225.0448,225.4998,224.9984,225.4998,2347.0
2021-03-31 12:35:00,242.86,243.01,242.65,242.88,4373.0,225.4905,225.6298,225.2955,225.5091,4373.0
2021-03-31 12:40:00,242.91,243.12,242.87,243.03,9742.0,225.5369,225.7319,225.4998,225.6483,9742.0
2021-03-31 12:45:00,243.02,243.02,242.77,242.77,1886.0,225.6391,225.6391,225.4069,225.4069,1886.0
2021-03-31 12:50:00,242.88,243.06,242.76,242.82,8433.0,225.5091,225.6762,225.3977,225.4534,8433.0
2021-03-31 12:55:00,242.91,243.08,242.89,242.97,3998.0,225.5369,225.6948,225.5184,225.5926,3998.0
2021-03-31 13:00:00,242.93,243.17,242.93,243.08,12507.0,225.5555,225.7783,225.5555,225.6948,12507.0
2021-03-31 13:05:00,243.03,243.35,243.03,243.28,29926.0,225.6483,225.9455,225.6483,225.8805,29926.0
2021-03-31 13:10:00,243.29,243.56,243.24,243.56,7930.0,225.8897,226.1404,225.8433,226.1404,7930.0
2021-03-31 13:15:00,243.64,243.64,243.23,243.23,5564.0,226.2147,226.2147,225.834,225.834,5564.0
2021-03-31 13:20:00,243.21,243.24,242.95,243.08,7631.0,225.8155,225.8433,225.5741,225.6948,7631.0
2021-03-31 13:25:00,243.08,243.43,243.08,243.27,6056.0,225.6948,226.0197,225.6948,225.8712,6056.0
2021-03-31 13:30:00,243.33,243.84,243.24,243.81,8701.0,225.9269,226.4004,225.8433,226.3726,8701.0
2021-03-31 13:35:00,243.81,244.02,243.64,244.02,12213.0,226.3726,226.5675,226.2147,226.5675,12213.0
2021-03-31 13:40:00,243.93,244.27,243.93,243.97,8954.0,226.484,226.7997,226.484,226.5211,8954.0
2021-03-31 13:45:00,243.93,243.93,243.4,243.41,14352.0,226.484,226.484,225.9919,226.0012,14352.0
2021-03-31 13:50:00,243.41,243.99,243.31,243.31,10586.0,226.0012,226.5397,225.9083,225.9083,10586.0
2021-03-31 13:55:00,243.31,243.59,243.05,243.43,6920.0,225.9083,226.1683,225.6669,226.0197,6920.0
2021-03-31 14:00:00,243.21,243.37,243.09,243.37,7105.0,225.8155,225.964,225.704,225.964,7105.0
2021-03-31 14:05:00,243.36,243.55,243.1,243.1,19072.0,225.9547,226.1311,225.7133,225.7133,19072.0
2021-03-31 14:10:00,243.09,243.42,242.95,243.23,9797.0,225.704,226.0104,225.5741,225.834,9797.0
2021-03-31 14:15:00,243.17,243.19,242.62,242.63,14576.0,225.7783,225.7969,225.2677,225.2769,14576.0
2021-03-31 14:20:00,242.64,242.78,242.39,242.78,6706.0,225.2862,225.4162,225.0541,225.4162,6706.0
2021-03-31 14:25:00,242.66,242.81,242.48,242.73,12166.0,225.3048,225.4441,225.1377,225.3698,12166.0
2021-03-31 14:30:00,242.76,242.86,242.58,242.69,11051.0,225.3977,225.4905,225.2305,225.3327,11051.0
2021-03-31 14:35:00,242.7,242.92,242.63,242.69,3782.0,225.3419,225.5462,225.2769,225.3327,3782.0
2021-03-31 14:40:00,242.72,242.9,242.68,242.73,6739.0,225.3605,225.5276,225.3234,225.3698,6739.0
2021-03-31 14:45:00,242.68,242.68,242.11,242.37,10379.0,225.3234,225.3234,224.7941,225.0355,10379.0
2021-03-31 14:50:00,242.3,242.44,242.05,242.1,8561.0,224.9706,225.1005,224.7384,224.7849,8561.0
2021-03-31 14:55:00,242.19,242.2,241.71,241.81,8358.0,224.8684,224.8777,224.4227,224.5156,8358.0
2021-03-31 15:00:00,241.8,241.95,241.69,241.9,9544.0,224.5063,224.6456,224.4042,224.5992,9544.0
2021-03-31 15:05:00,241.83,242.01,241.67,241.92,7392.0,224.5342,224.7013,224.3856,224.6177,7392.0
2021-03-31 15:10:00,241.88,242.01,241.54,241.95,13263.0,224.5806,224.7013,224.2649,224.6456,13263.0
2021-03-31 15:15:00,241.94,242.89,241.94,242.65,34630.0,224.6363,225.5184,224.6363,225.2955,34630.0
2021-03-31 15:20:00,242.66,242.66,241.94,242.04,20283.0,225.3048,225.3048,224.6363,224.7291,20283.0
2021-03-31 15:25:00,242.03,242.31,242.0,242.27,37236.0,224.7199,224.9798,224.692,224.9427,37236.0
2021-03-31 15:30:00,242.23,242.44,242.12,242.34,14636.0,224.9056,225.1005,224.8034,225.0077,14636.0
2021-03-31 15:35:00,242.32,242.35,242.05,242.05,8811.0,224.9891,225.017,224.7384,224.7384,8811.0
2021-03-31 15:40:00,241.96,242.19,241.79,241.94,17362.0,224.6549,224.8684,224.497,224.6363,17362.0
2021-03-31 15:45:00,242.01,242.28,241.95,242.01,15937.0,224.7013,224.952,224.6456,224.7013,15937.0
2021-03-31 15:50:00,242.03,242.58,242.01,242.42,23032.0,224.7199,225.2305,224.7013,225.082,23032.0
2021-03-31 15:55:00,242.47,242.58,241.52,241.77,111296.0,225.1284,225.2305,224.2463,224.4785,111296.0
2021-04-01 09:30:00,242.35,243.09,240.5,241.26,27802.0,225.017,225.704,223.2993,224.0049,27802.0
2021-04-01 09:35:00,240.84,240.87,239.09,239.09,15079.0,223.615,223.6428,221.9901,221.9901,15079.0
2021-04-01 09:40:00,239.0,239.45,238.17,239.0,23450.0,221.9066,222.3244,221.1359,221.9066,23450.0
2021-04-01 09:45:00,239.28,239.8,239.19,239.6,7296.0,222.1665,222.6494,222.083,222.4637,7296.0
2021-04-01 09:50:00,239.46,240.03,239.39,239.84,5876.0,222.3337,222.8629,222.2687,222.6865,5876.0
2021-04-01 09:55:00,239.75,240.36,239.74,240.06,8791.0,222.6029,223.1693,222.5936,222.8908,8791.0
2021-04-01 10:00:00,239.75,240.05,239.43,239.78,14949.0,222.6029,222.8815,222.3058,222.6308,14949.0
2021-04-01 10:05:00,240.06,240.28,239.56,240.27,27020.0,222.8908,223.095,222.4265,223.0857,27020.0
2021-04-01 10:10:00,240.16,240.52,240.03,240.42,14353.0,222.9836,223.3179,222.8629,223.225,14353.0
2021-04-01 10:15:00,240.56,240.99,240.55,240.56,7827.0,223.355,223.7542,223.3457,223.355,7827.0
2021-04-01 10:20:00,240.7,240.7,240.0,240.29,6278.0,223.485,223.485,222.835,223.1043,6278.0
2021-04-01 10:25:00,240.28,240.78,240.27,240.76,9248.0,223.095,223.5593,223.0857,223.5407,9248.0
2021-04-01 10:30:00,240.75,241.24,240.74,241.01,4348.0,223.5314,223.9864,223.5221,223.7728,4348.0
2021-04-01 10:35:00,241.23,241.42,241.19,241.37,6027.0,223.9771,224.1535,223.9399,224.1071,6027.0
2021-04-01 10:40:00,241.3,241.44,241.26,241.44,5321.0,224.0421,224.1721,224.0049,224.1721,5321.0
2021-04-01 10:45:00,241.51,241.61,241.43,241.51,6526.0,224.2371,224.3299,224.1628,224.2371,6526.0
2021-04-01 10:50:00,241.54,241.77,241.54,241.67,7584.0,224.2649,224.4785,224.2649,224.3856,7584.0
2021-04-01 10:55:00,241.71,242.13,241.71,242.13,9902.0,224.4227,224.8127,224.4227,224.8127,9902.0
2021-04-01 11:00:00,242.14,242.23,241.96,242.21,7033.0,224.822,224.9056,224.6549,224.887,7033.0
2021-04-01 11:05:00,242.17,242.64,242.16,242.43,12125.0,224.8498,225.2862,224.8406,225.0913,12125.0
2021-04-01 11:10:00,242.37,242.53,242.22,242.53,4543.0,225.0355,225.1841,224.8963,225.1841,4543.0
2021-04-01 11:15:00,242.62,243.03,242.53,242.81,5105.0,225.2677,225.6483,225.1841,225.4441,5105.0
2021-04-01 11:20:00,242.68,242.87,242.63,242.63,3816.0,225.3234,225.4998,225.2769,225.2769,3816.0
2021-04-01 11:25:00,242.61,242.72,242.27,242.27,2917.0,225.2584,225.3605,224.9427,224.9427,2917.0
2021-04-01 11:30:00,242.37,242.38,242.14,242.14,6505.0,225.0355,225.0448,224.822,224.822,6505.0
2021-04-01 11:35:00,242.12,242.42,241.94,242.27,5688.0,224.8034,225.082,224.6363,224.9427,5688.0
2021-04-01 11:40:00,242.27,242.74,242.26,242.4,9853.0,224.9427,225.3791,224.9334,225.0634,9853.0
2021-04-01 11:45:00,242.36,242.43,242.2,242.29,5123.0,225.0263,225.0913,224.8777,224.9613,5123.0
2021-04-01 11:50:00,242.32,242.34,242.03,242.29,2469.0,224.9891,225.0077,224.7199,224.9613,2469.0
2021-04-01 11:55:00,242.24,242.51,242.19,242.34,10567.0,224.9148,225.1655,224.8684,225.0077,10567.0
2021-04-01 12:00:00,242.32,242.58,242.32,242.5,26569.0,224.9891,225.2305,224.9891,225.1562,26569.0
2021-04-01 12:05:00,242.41,242.53,242.26,242.42,10816.0,225.0727,225.1841,224.9334,225.082,10816.0
2021-04-01 12:10:00,242.5,242.6,242.3,242.38,12065.0,225.1562,225.2491,224.9706,225.0448,12065.0
2021-04-01 12:15:00,242.37,242.75,242.32,242.75,8255.0,225.0355,225.3884,224.9891,225.3884,8255.0
2021-04-01 12:20:00,242.81,243.1,242.81,243.0,5415.0,225.4441,225.7133,225.4441,225.6205,5415.0
2021-04-01 12:25:00,243.14,243.28,242.96,243.28,6814.0,225.7505,225.8805,225.5833,225.8805,6814.0
2021-04-01 12:30:00,243.33,243.42,243.17,243.37,6004.0,225.9269,226.0104,225.7783,225.964,6004.0
2021-04-01 12:35:00,243.36,243.55,243.12,243.13,5300.0,225.9547,226.1311,225.7319,225.7412,5300.0
2021-04-01 12:40:00,243.2,243.22,242.9,242.91,6635.0,225.8062,225.8248,225.5276,225.5369,6635.0
2021-04-01 12:45:00,242.94,243.15,242.8,242.81,3914.0,225.5648,225.7598,225.4348,225.4441,3914.0
2021-04-01 12:50:00,242.8,242.8,242.53,242.53,3185.0,225.4348,225.4348,225.1841,225.1841,3185.0
2021-04-01 12:55:00,242.59,242.64,242.41,242.41,5459.0,225.2398,225.2862,225.0727,225.0727,5459.0
2021-04-01 13:00:00,242.53,242.53,242.27,242.34,6254.0,225.1841,225.1841,224.9427,225.0077,6254.0
2021-04-01 13:05:00,242.36,242.48,242.28,242.37,7712.0,225.0263,225.1377,224.952,225.0355,7712.0
2021-04-01 13:10:00,242.36,242.46,242.32,242.33,7651.0,225.0263,225.1191,224.9891,224.9984,7651.0
2021-04-01 13:15:00,242.44,242.65,242.29,242.3,3203.0,225.1005,225.2955,224.9613,224.9706,3203.0
2021-04-01 13:20:00,242.54,242.64,242.52,242.64,1660.0,225.1934,225.2862,225.1748,225.2862,1660.0
2021-04-01 13:25:00,242.64,242.83,242.58,242.83,5225.0,225.2862,225.4626,225.2305,225.4626,5225.0
2021-04-01 13:30:00,242.83,242.83,242.56,242.61,10456.0,225.4626,225.4626,225.212,225.2584,10456.0
2021-04-01 13:35:00,242.6,242.77,242.57,242.57,5934.0,225.2491,225.4069,225.2212,225.2212,5934.0
2021-04-01 13:40:00,242.61,242.73,242.11,242.26,9242.0,225.2584,225.3698,224.7941,224.9334,9242.0
2021-04-01 13:45:00,242.3,242.45,242.19,242.34,3398.0,224.9706,225.1098,224.8684,225.0077,3398.0
2021-04-01 13:50:00,242.38,242.42,242.18,242.38,3802.0,225.0448,225.082,224.8591,225.0448,3802.0
2021-04-01 13:55:00,242.36,242.46,242.34,242.37,4522.0,225.0263,225.1191,225.0077,225.0355,4522.0
2021-04-01 14:00:00,242.42,242.53,242.29,242.41,6511.0,225.082,225.1841,224.9613,225.0727,6511.0
2021-04-01 14:05:00,242.35,242.36,242.15,242.16,5782.0,225.017,225.0263,224.8313,224.8406,5782.0
2021-04-01 14:10:00,242.12,242.12,241.82,241.85,4533.0,224.8034,224.8034,224.5249,224.5527,4533.0
2021-04-01 14:15:00,241.85,242.04,241.83,241.84,8947.0,224.5527,224.7291,224.5342,224.5435,8947.0
2021-04-01 14:20:00,241.83,242.07,241.83,241.92,4684.0,224.5342,224.757,224.5342,224.6177,4684.0
2021-04-01 14:25:00,241.83,241.83,241.53,241.66,7181.0,224.5342,224.5342,224.2556,224.3763,7181.0
2021-04-01 14:30:00,241.69,242.01,241.69,241.78,6910.0,224.4042,224.7013,224.4042,224.4877,6910.0
2021-04-01 14:35:00,241.72,241.74,241.48,241.55,5598.0,224.432,224.4506,224.2092,224.2742,5598.0
2021-04-01 14:40:00,241.67,241.67,241.41,241.41,5824.0,224.3856,224.3856,224.1442,224.1442,5824.0
2021-04-01 14:45:00,241.38,241.39,241.19,241.36,5079.0,224.1163,224.1256,223.9399,224.0978,5079.0
2021-04-01 14:50:00,241.47,241.69,241.46,241.54,6622.0,224.1999,224.4042,224.1906,224.2649,6622.0
2021-04-01 14:55:00,241.57,241.68,241.44,241.58,5843.0,224.2928,224.3949,224.1721,224.302,5843.0
2021-04-01 15:00:00,241.74,242.41,241.67,241.97,7501.0,224.4506,225.0727,224.3856,224.6642,7501.0
2021-04-01 15:05:00,241.91,242.11,241.84,242.08,6565.0,224.6084,224.7941,224.5435,224.7663,6565.0
2021-04-01 15:10:00,242.08,242.3,241.92,242.08,8304.0,224.7663,224.9706,224.6177,224.7663,8304.0
2021-04-01 15:15:00,242.04,242.65,241.83,242.64,19790.0,224.7291,225.2955,224.5342,225.2862,19790.0
2021-04-01 15:20:00,242.51,242.51,242.01,242.1,8704.0,225.1655,225.1655,224.7013,224.7849,8704.0
2021-04-01 15:25:00,242.07,242.19,241.83,242.16,9955.0,224.757,224.8684,224.5342,224.8406,9955.0
2021-04-01 15:30:00,242.12,242.2,241.88,241.98,11927.0,224.8034,224.8777,224.5806,224.6734,11927.0
2021-04-01 15:35:00,241.98,242.09,241.58,241.73,20808.0,224.6734,224.7756,224.302,224.4413,20808.0
2021-04-01 15:40:00,241.7,241.91,241.41,241.49,15520.0,224.4135,224.6084,224.1442,224.2185,15520.0
2021-04-01 15:45:00,241.45,241.8,241.23,241.64,15240.0,224.1813,224.5063,223.9771,224.3578,15240.0
2021-04-01 15:50:00,241.48,241.71,241.28,241.41,17516.0,224.2092,224.4227,224.0235,224.1442,17516.0
2021-04-01 15:55:00,241.52,241.9,241.34,241.83,30184.0,224.2463,224.5992,224.0792,224.5342,30184.0
2021-04-05 09:30:00,243.42,244.07,243.03,243.62,18172.0,226.0104,226.614,225.6483,226.1961,18172.0
2021-04-05 09:35:00,243.53,244.17,243.27,243.84,13940.0,226.1126,226.7068,225.8712,226.4004,13940.0
2021-04-05 09:40:00,243.87,244.4,243.59,243.59,5857.0,226.4283,226.9204,226.1683,226.1683,5857.0
2021-04-05 09:45:00,243.34,243.63,241.53,242.22,15518.0,225.9362,226.2054,224.2556,224.8963,15518.0
2021-04-05 09:50:00,242.25,242.48,241.7,242.11,12776.0,224.9241,225.1377,224.4135,224.7941,12776.0
2021-04-05 09:55:00,242.11,243.05,241.97,243.03,20307.0,224.7941,225.6669,224.6642,225.6483,20307.0
2021-04-05 10:00:00,243.05,243.05,242.53,242.88,7876.0,225.6669,225.6669,225.1841,225.5091,7876.0
2021-04-05 10:05:00,242.98,243.32,242.87,243.03,14979.0,225.6019,225.9176,225.4998,225.6483,14979.0
2021-04-05 10:10:00,243.03,243.64,242.96,243.24,11026.0,225.6483,226.2147,225.5833,225.8433,11026.0
2021-04-05 10:15:00,243.24,243.63,243.16,243.54,11129.0,225.8433,226.2054,225.769,226.1219,11129.0
2021-04-05 10:20:00,243.54,243.74,243.26,243.57,11280.0,226.1219,226.3076,225.8619,226.1497,11280.0
2021-04-05 10:25:00,243.64,243.78,242.96,242.97,8505.0,226.2147,226.3447,225.5833,225.5926,8505.0
2021-04-05 10:30:00,242.79,243.44,242.79,243.4,5470.0,225.4255,226.029,225.4255,225.9919,5470.0
2021-04-05 10:35:00,243.29,243.43,243.06,243.1,5272.0,225.8897,226.0197,225.6762,225.7133,5272.0
2021-04-05 10:40:00,243.2,243.8,243.2,243.65,10585.0,225.8062,226.3633,225.8062,226.224,10585.0
2021-04-05 10:45:00,243.67,243.68,243.22,243.25,6704.0,226.2426,226.2519,225.8248,225.8526,6704.0
2021-04-05 10:50:00,243.43,243.8,243.43,243.55,13211.0,226.0197,226.3633,226.0197,226.1311,13211.0
2021-04-05 10:55:00,243.54,243.93,243.27,243.61,10592.0,226.1219,226.484,225.8712,226.1869,10592.0
2021-04-05 11:00:00,243.68,243.81,243.44,243.63,10644.0,226.2519,226.3726,226.029,226.2054,10644.0
2021-04-05 11:05:00,243.84,243.99,243.55,243.97,12095.0,226.4004,226.5397,226.1311,226.5211,12095.0
2021-04-05 11:10:00,243.99,244.15,243.75,243.75,6823.0,226.5397,226.6882,226.3168,226.3168,6823.0
2021-04-05 11:15:00,243.76,244.09,243.74,244.09,10599.0,226.3261,226.6325,226.3076,226.6325,10599.0
2021-04-05 11:20:00,243.96,244.0,243.5,243.99,5927.0,226.5118,226.549,226.0847,226.5397,5927.0
2021-04-05 11:25:00,243.93,243.97,243.74,243.82,2092.0,226.484,226.5211,226.3076,226.3818,2092.0
2021-04-05 11:30:00,244.02,244.32,243.99,244.22,7018.0,226.5675,226.8461,226.5397,226.7532,7018.0
2021-04-05 11:35:00,244.13,244.63,244.09,244.51,6237.0,226.6697,227.1339,226.6325,227.0225,6237.0
2021-04-05 11:40:00,244.59,244.67,244.13,244.43,7942.0,227.0968,227.171,226.6697,226.9482,7942.0
2021-04-05 11:45:00,244.48,244.48,244.19,244.37,4884.0,226.9946,226.9946,226.7254,226.8925,4884.0
2021-04-05 11:50:00,244.39,244.44,244.2,244.44,5707.0,226.9111,226.9575,226.7347,226.9575,5707.0
2021-04-05 11:55:00,244.4,244.53,243.84,244.06,6978.0,226.9204,227.0411,226.4004,226.6047,6978.0
2021-04-05 12:00:00,244.14,244.46,244.14,244.17,7800.0,226.679,226.9761,226.679,226.7068,7800.0
2021-04-05 12:05:00,244.12,244.5,244.12,244.5,3477.0,226.6604,227.0132,226.6604,227.0132,3477.0
2021-04-05 12:10:00,244.61,244.7,244.46,244.46,7744.0,227.1153,227.1989,226.9761,226.9761,7744.0
2021-04-05 12:15:00,244.52,244.68,244.52,244.58,4531.0,227.0318,227.1803,227.0318,227.0875,4531.0
2021-04-05 12:20:00,244.5,244.7,244.5,244.65,6934.0,227.0132,227.1989,227.0132,227.1525,6934.0
2021-04-05 12:25:00,244.68,244.75,244.55,244.7,7983.0,227.1803,227.2453,227.0596,227.1989,7983.0
2021-04-05 12:30:00,244.77,245.21,244.66,245.1,6101.0,227.2639,227.6724,227.1618,227.5703,6101.0
2021-04-05 12:35:00,245.1,245.14,244.74,244.97,7500.0,227.5703,227.6074,227.236,227.4496,7500.0
2021-04-05 12:40:00,244.9,245.11,244.85,245.06,3190.0,227.3846,227.5796,227.3382,227.5332,3190.0
2021-04-05 12:45:00,245.0,245.08,244.86,244.87,3111.0,227.4774,227.5517,227.3475,227.3567,3111.0
2021-04-05 12:50:00,244.95,244.97,244.47,244.47,3166.0,227.431,227.4496,226.9854,226.9854,3166.0
2021-04-05 12:55:00,244.42,244.47,244.22,244.25,5501.0,226.9389,226.9854,226.7532,226.7811,5501.0
2021-04-05 13:00:00,244.24,244.67,244.17,244.57,4660.0,226.7718,227.171,226.7068,227.0782,4660.0
2021-04-05 13:05:00,244.67,244.67,244.34,244.47,5563.0,227.171,227.171,226.8646,226.9854,5563.0
2021-04-05 13:10:00,244.42,244.44,244.14,244.32,6434.0,226.9389,226.9575,226.679,226.8461,6434.0
2021-04-05 13:15:00,244.22,244.44,243.89,243.99,4432.0,226.7532,226.9575,226.4468,226.5397,4432.0
2021-04-05 13:20:00,243.93,244.09,243.89,244.05,3050.0,226.484,226.6325,226.4468,226.5954,3050.0
2021-04-05 13:25:00,243.97,243.97,243.82,243.97,1300.0,226.5211,226.5211,226.3818,226.5211,1300.0
2021-04-05 13:30:00,244.12,244.25,244.02,244.14,4560.0,226.6604,226.7811,226.5675,226.679,4560.0
2021-04-05 13:35:00,244.21,244.22,243.7,243.93,10100.0,226.7439,226.7532,226.2704,226.484,10100.0
2021-04-05 13:40:00,243.94,244.17,243.92,243.93,4706.0,226.4933,226.7068,226.4747,226.484,4706.0
2021-04-05 13:45:00,244.07,244.07,243.88,243.97,4000.0,226.614,226.614,226.4375,226.5211,4000.0
2021-04-05 13:50:00,243.99,244.03,243.62,243.63,4632.0,226.5397,226.5768,226.1961,226.2054,4632.0
2021-04-05 13:55:00,243.65,243.8,243.56,243.72,4473.0,226.224,226.3633,226.1404,226.289,4473.0
2021-04-05 14:00:00,243.68,243.68,243.18,243.22,5231.0,226.2519,226.2519,225.7876,225.8248,5231.0
2021-04-05 14:05:00,243.25,243.51,243.15,243.43,8933.0,225.8526,226.094,225.7598,226.0197,8933.0
2021-04-05 14:10:00,243.37,243.56,243.31,243.56,4101.0,225.964,226.1404,225.9083,226.1404,4101.0
2021-04-05 14:15:00,243.55,243.55,243.32,243.43,4513.0,226.1311,226.1311,225.9176,226.0197,4513.0
2021-04-05 14:20:00,243.43,243.56,243.28,243.38,5287.0,226.0197,226.1404,225.8805,225.9733,5287.0
2021-04-05 14:25:00,243.43,243.56,243.38,243.5,9674.0,226.0197,226.1404,225.9733,226.0847,9674.0
2021-04-05 14:30:00,243.45,243.83,243.44,243.78,4448.0,226.0383,226.3911,226.029,226.3447,4448.0
2021-04-05 14:35:00,243.72,243.72,243.47,243.48,5611.0,226.289,226.289,226.0569,226.0662,5611.0
2021-04-05 14:40:00,243.47,243.48,243.26,243.44,13605.0,226.0569,226.0662,225.8619,226.029,13605.0
2021-04-05 14:45:00,243.43,243.48,243.04,243.04,4227.0,226.0197,226.0662,225.6576,225.6576,4227.0
2021-04-05 14:50:00,243.02,243.12,242.86,243.04,11932.0,225.6391,225.7319,225.4905,225.6576,11932.0
2021-04-05 14:55:00,243.11,243.25,242.98,242.98,6143.0,225.7226,225.8526,225.6019,225.6019,6143.0
2021-04-05 15:00:00,243.03,243.13,242.77,242.78,9376.0,225.6483,225.7412,225.4069,225.4162,9376.0
2021-04-05 15:05:00,242.88,243.19,242.87,243.13,4258.0,225.5091,225.7969,225.4998,225.7412,4258.0
2021-04-05 15:10:00,243.13,243.41,243.1,243.11,4943.0,225.7412,226.0012,225.7133,225.7226,4943.0
2021-04-05 15:15:00,243.1,243.22,242.94,243.01,11713.0,225.7133,225.8248,225.5648,225.6298,11713.0
2021-04-05 15:20:00,242.98,243.05,242.78,242.97,8112.0,225.6019,225.6669,225.4162,225.5926,8112.0
2021-04-05 15:25:00,242.95,242.98,242.64,242.98,7051.0,225.5741,225.6019,225.2862,225.6019,7051.0
2021-04-05 15:30:00,242.91,243.14,242.9,243.08,8040.0,225.5369,225.7505,225.5276,225.6948,8040.0
2021-04-05 15:35:00,243.08,243.56,243.08,243.36,8371.0,225.6948,226.1404,225.6948,225.9547,8371.0
2021-04-05 15:40:00,243.36,243.4,243.01,243.25,8824.0,225.9547,225.9919,225.6298,225.8526,8824.0
2021-04-05 15:45:00,243.26,243.45,243.21,243.34,14693.0,225.8619,226.0383,225.8155,225.9362,14693.0
2021-04-05 15:50:00,243.37,243.38,242.91,243.23,29016.0,225.964,225.9733,225.5369,225.834,29016.0
2021-04-05 15:55:00,243.28,243.52,242.89,243.18,57566.0,225.8805,226.1033,225.5184,225.7876,57566.0
2021-04-06 09:30:00,242.73,244.19,242.73,243.79,21533.0,225.3698,226.7254,225.3698,226.354,21533.0
2021-04-06 09:35:00,243.92,243.93,243.22,243.43,11095.0,226.4747,226.484,225.8248,226.0197,11095.0
2021-04-06 09:40:00,243.58,243.87,243.17,243.47,13064.0,226.159,226.4283,225.7783,226.0569,13064.0
2021-04-06 09:45:00,243.46,243.82,243.4,243.77,13731.0,226.0476,226.3818,225.9919,226.3354,13731.0
2021-04-06 09:50:00,243.63,243.75,243.46,243.46,8481.0,226.2054,226.3168,226.0476,226.0476,8481.0
2021-04-06 09:55:00,243.36,243.5,243.02,243.02,13948.0,225.9547,226.0847,225.6391,225.6391,13948.0
2021-04-06 10:00:00,242.86,243.24,242.75,242.75,20605.0,225.4905,225.8433,225.3884,225.3884,20605.0
2021-04-06 10:05:00,242.81,242.86,242.43,242.64,12575.0,225.4441,225.4905,225.0913,225.2862,12575.0
2021-04-06 10:10:00,242.78,242.84,241.32,241.47,13593.0,225.4162,225.4719,224.0606,224.1999,13593.0
2021-04-06 10:15:00,241.6,241.86,241.23,241.54,12476.0,224.3206,224.562,223.9771,224.2649,12476.0
2021-04-06 10:20:00,241.64,241.72,241.01,241.18,10228.0,224.3578,224.432,223.7728,223.9307,10228.0
2021-04-06 10:25:00,241.2,241.63,241.17,241.38,10986.0,223.9492,224.3485,223.9214,224.1163,10986.0
2021-04-06 10:30:00,241.4,241.51,241.23,241.44,8761.0,224.1349,224.2371,223.9771,224.1721,8761.0
2021-04-06 10:35:00,241.36,241.36,240.88,241.02,22123.0,224.0978,224.0978,223.6521,223.7821,22123.0
2021-04-06 10:40:00,241.04,241.09,240.16,240.23,12344.0,223.8007,223.8471,222.9836,223.0486,12344.0
2021-04-06 10:45:00,240.31,240.31,239.82,239.94,17075.0,223.1229,223.1229,222.6679,222.7793,17075.0
2021-04-06 10:50:00,239.98,240.0,239.7,239.93,8661.0,222.8165,222.835,222.5565,222.7701,8661.0
2021-04-06 10:55:00,239.9,240.36,239.9,240.02,11634.0,222.7422,223.1693,222.7422,222.8536,11634.0
2021-04-06 11:00:00,240.03,240.44,239.94,240.23,10862.0,222.8629,223.2436,222.7793,223.0486,10862.0
2021-04-06 11:05:00,240.3,240.3,240.06,240.09,4433.0,223.1136,223.1136,222.8908,222.9186,4433.0
2021-04-06 11:10:00,240.09,240.5,240.09,240.5,7218.0,222.9186,223.2993,222.9186,223.2993,7218.0
2021-04-06 11:15:00,240.51,240.58,240.37,240.46,9209.0,223.3086,223.3736,223.1786,223.2621,9209.0
2021-04-06 11:20:00,240.38,240.38,240.03,240.09,7352.0,223.1879,223.1879,222.8629,222.9186,7352.0
2021-04-06 11:25:00,240.12,240.22,239.93,239.93,4251.0,222.9465,223.0393,222.7701,222.7701,4251.0
2021-04-06 11:30:00,239.93,240.12,239.82,240.07,5648.0,222.7701,222.9465,222.6679,222.9,5648.0
2021-04-06 11:35:00,240.04,240.04,239.61,239.69,6379.0,222.8722,222.8722,222.4729,222.5472,6379.0
2021-04-06 11:40:00,239.69,239.69,239.52,239.52,6387.0,222.5472,222.5472,222.3894,222.3894,6387.0
2021-04-06 11:45:00,239.56,239.63,239.11,239.63,8037.0,222.4265,222.4915,222.0087,222.4915,8037.0
2021-04-06 11:50:00,239.8,240.04,239.63,240.03,5276.0,222.6494,222.8722,222.4915,222.8629,5276.0
2021-04-06 11:55:00,240.03,240.05,239.77,239.77,5486.0,222.8629,222.8815,222.6215,222.6215,5486.0
2021-04-06 12:00:00,239.88,239.99,239.45,239.54,5165.0,222.7236,222.8258,222.3244,222.4079,5165.0
2021-04-06 12:05:00,239.6,240.07,239.51,240.04,7461.0,222.4637,222.9,222.3801,222.8722,7461.0
2021-04-06 12:10:00,240.01,240.24,240.0,240.11,9949.0,222.8443,223.0579,222.835,222.9372,9949.0
2021-04-06 12:15:00,240.11,240.21,240.04,240.1,7480.0,222.9372,223.03,222.8722,222.9279,7480.0
2021-04-06 12:20:00,240.09,240.09,239.86,239.9,5351.0,222.9186,222.9186,222.7051,222.7422,5351.0
2021-04-06 12:25:00,239.86,240.0,239.81,239.95,4560.0,222.7051,222.835,222.6586,222.7886,4560.0
2021-04-06 12:30:00,240.01,240.07,239.79,239.81,5201.0,222.8443,222.9,222.6401,222.6586,5201.0
2021-04-06 12:35:00,239.77,239.8,239.6,239.76,4196.0,222.6215,222.6494,222.4637,222.6122,4196.0
2021-04-06 12:40:00,239.76,239.87,239.47,239.53,4253.0,222.6122,222.7143,222.343,222.3987,4253.0
2021-04-06 12:45:00,239.47,239.57,239.24,239.52,7498.0,222.343,222.4358,222.1294,222.3894,7498.0
2021-04-06 12:50:00,239.57,239.59,239.0,239.23,19869.0,222.4358,222.4544,221.9066,222.1201,19869.0
2021-04-06 12:55:00,239.22,239.64,239.21,239.59,4200.0,222.1108,222.5008,222.1015,222.4544,4200.0
2021-04-06 13:00:00,239.69,239.99,239.69,239.84,9738.0,222.5472,222.8258,222.5472,222.6865,9738.0
2021-04-06 13:05:00,239.84,240.13,239.84,240.13,4149.0,222.6865,222.9558,222.6865,222.9558,4149.0
2021-04-06 13:10:00,240.12,240.12,239.86,239.9,5290.0,222.9465,222.9465,222.7051,222.7422,5290.0
2021-04-06 13:15:00,239.94,240.09,239.8,240.09,4167.0,222.7793,222.9186,222.6494,222.9186,4167.0
2021-04-06 13:20:00,240.1,240.28,240.05,240.06,4424.0,222.9279,223.095,222.8815,222.8908,4424.0
2021-04-06 13:25:00,240.19,240.27,240.18,240.23,2433.0,223.0115,223.0857,223.0022,223.0486,2433.0
2021-04-06 13:30:00,240.24,240.24,239.85,240.03,7709.0,223.0579,223.0579,222.6958,222.8629,7709.0
2021-04-06 13:35:00,240.06,240.12,239.95,240.09,4064.0,222.8908,222.9465,222.7886,222.9186,4064.0
2021-04-06 13:40:00,240.04,240.18,239.99,240.14,3091.0,222.8722,223.0022,222.8258,222.965,3091.0
2021-04-06 13:45:00,240.08,240.29,239.94,240.27,7020.0,222.9093,223.1043,222.7793,223.0857,7020.0
2021-04-06 13:50:00,240.27,240.31,239.2,240.25,9147.0,223.0857,223.1229,222.0923,223.0672,9147.0
2021-04-06 13:55:00,240.29,240.37,240.24,240.31,2381.0,223.1043,223.1786,223.0579,223.1229,2381.0
2021-04-06 14:00:00,240.28,240.28,240.09,240.27,4618.0,223.095,223.095,222.9186,223.0857,4618.0
2021-04-06 14:05:00,240.23,240.26,239.98,240.11,8013.0,223.0486,223.0765,222.8165,222.9372,8013.0
2021-04-06 14:10:00,239.84,239.97,239.71,239.71,4632.0,222.6865,222.8072,222.5658,222.5658,4632.0
2021-04-06 14:15:00,239.74,239.82,239.68,239.72,5748.0,222.5936,222.6679,222.5379,222.5751,5748.0
2021-04-06 14:20:00,239.69,239.7,239.31,239.35,9220.0,222.5472,222.5565,222.1944,222.2315,9220.0
2021-04-06 14:25:00,239.36,239.41,239.29,239.37,6038.0,222.2408,222.2872,222.1758,222.2501,6038.0
2021-04-06 14:30:00,239.31,239.31,238.92,239.14,9159.0,222.1944,222.1944,221.8323,222.0366,9159.0
2021-04-06 14:35:00,239.11,239.2,238.99,239.17,5809.0,222.0087,222.0923,221.8973,222.0644,5809.0
2021-04-06 14:40:00,239.23,239.33,239.16,239.33,6307.0,222.1201,222.213,222.0551,222.213,6307.0
2021-04-06 14:45:00,239.33,239.63,239.3,239.63,4241.0,222.213,222.4915,222.1851,222.4915,4241.0
2021-04-06 14:50:00,239.68,239.85,239.54,239.67,13024.0,222.5379,222.6958,222.4079,222.5287,13024.0
2021-04-06 14:55:00,239.66,239.7,239.4,239.4,5648.0,222.5194,222.5565,222.278,222.278,5648.0
2021-04-06 15:00:00,239.37,239.47,239.21,239.21,6491.0,222.2501,222.343,222.1015,222.1015,6491.0
2021-04-06 15:05:00,239.19,239.27,239.13,239.13,6495.0,222.083,222.1573,222.0273,222.0273,6495.0
2021-04-06 15:10:00,239.08,239.08,238.95,239.06,8884.0,221.9808,221.9808,221.8601,221.9623,8884.0
2021-04-06 15:15:00,239.09,239.25,239.05,239.25,8559.0,221.9901,222.1387,221.953,222.1387,8559.0
2021-04-06 15:20:00,239.31,239.41,239.21,239.25,7305.0,222.1944,222.2872,222.1015,222.1387,7305.0
2021-04-06 15:25:00,239.22,239.24,239.01,239.05,5747.0,222.1108,222.1294,221.9159,221.953,5747.0
2021-04-06 15:30:00,239.1,239.12,238.78,238.9,10715.0,221.9994,222.018,221.7023,221.8137,10715.0
2021-04-06 15:35:00,238.9,238.97,238.78,238.87,14335.0,221.8137,221.8787,221.7023,221.7859,14335.0
2021-04-06 15:40:00,238.84,239.34,238.82,238.84,17235.0,221.758,222.2223,221.7394,221.758,17235.0
2021-04-06 15:45:00,238.93,239.11,238.84,239.0,13242.0,221.8416,222.0087,221.758,221.9066,13242.0
2021-04-06 15:50:00,238.83,239.14,238.71,239.11,17557.0,221.7487,222.0366,221.6373,222.0087,17557.0
2021-04-06 15:55:00,239.12,239.47,238.94,239.33,53734.0,222.018,222.343,221.8509,222.213,53734.0
2021-04-07 09:30:00,240.24,241.1,239.75,240.38,22373.0,223.0579,223.8564,222.6029,223.1879,22373.0
2021-04-07 09:35:00,240.43,241.99,240.27,241.3,10750.0,223.2343,224.6827,223.0857,224.0421,10750.0
2021-04-07 09:40:00,240.95,241.33,240.42,240.9,22587.0,223.7171,224.0699,223.225,223.6707,22587.0
2021-04-07 09:45:00,240.77,240.84,240.23,240.33,11580.0,223.55,223.615,223.0486,223.1414,11580.0
2021-04-07 09:50:00,240.26,240.8,239.7,240.75,15751.0,223.0765,223.5778,222.5565,223.5314,15751.0
2021-04-07 09:55:00,240.76,240.76,240.22,240.39,8778.0,223.5407,223.5407,223.0393,223.1972,8778.0
2021-04-07 10:00:00,240.42,240.59,239.93,240.19,15166.0,223.225,223.3829,222.7701,223.0115,15166.0
2021-04-07 10:05:00,240.3,240.3,239.57,239.6,14824.0,223.1136,223.1136,222.4358,222.4637,14824.0
2021-04-07 10:10:00,239.66,239.78,239.38,239.4,8363.0,222.5194,222.6308,222.2594,222.278,8363.0
2021-04-07 10:15:00,239.37,239.4,239.15,239.33,5487.0,222.2501,222.278,222.0458,222.213,5487.0
2021-04-07 10:20:00,239.33,240.05,239.2,240.03,10799.0,222.213,222.8815,222.0923,222.8629,10799.0
2021-04-07 10:25:00,240.03,240.16,239.95,240.05,3601.0,222.8629,222.9836,222.7886,222.8815,3601.0
2021-04-07 10:30:00,239.98,240.24,239.96,239.99,8524.0,222.8165,223.0579,222.7979,222.8258,8524.0
2021-04-07 10:35:00,240.04,240.14,239.88,240.07,4745.0,222.8722,222.965,222.7236,222.9,4745.0
2021-04-07 10:40:00,240.06,240.31,239.9,239.9,6887.0,222.8908,223.1229,222.7422,222.7422,6887.0
2021-04-07 10:45:00,239.97,240.11,239.84,240.08,4730.0,222.8072,222.9372,222.6865,222.9093,4730.0
2021-04-07 10:50:00,240.07,240.19,239.98,240.11,10021.0,222.9,223.0115,222.8165,222.9372,10021.0
2021-04-07 10:55:00,240.05,240.08,239.84,239.88,7081.0,222.8815,222.9093,222.6865,222.7236,7081.0
2021-04-07 11:00:00,239.88,240.08,239.81,240.08,6092.0,222.7236,222.9093,222.6586,222.9093,6092.0
2021-04-07 11:05:00,240.07,240.16,239.73,239.88,4176.0,222.9,222.9836,222.5844,222.7236,4176.0
2021-04-07 11:10:00,239.84,239.96,239.7,239.96,5017.0,222.6865,222.7979,222.5565,222.7979,5017.0
2021-04-07 11:15:00,239.94,240.05,239.73,239.74,4610.0,222.7793,222.8815,222.5844,222.5936,4610.0
2021-04-07 11:20:00,239.76,239.77,239.54,239.55,2849.0,222.6122,222.6215,222.4079,222.4172,2849.0
2021-04-07 11:25:00,239.5,239.96,239.3,239.96,5508.0,222.3708,222.7979,222.1851,222.7979,5508.0
2021-04-07 11:30:00,239.88,239.91,239.72,239.9,3994.0,222.7236,222.7515,222.5751,222.7422,3994.0
2021-04-07 11:35:00,239.97,240.17,239.95,240.0,4923.0,222.8072,222.9929,222.7886,222.835,4923.0
2021-04-07 11:40:00,239.93,239.96,239.55,239.55,6502.0,222.7701,222.7979,222.4172,222.4172,6502.0
2021-04-07 11:45:00,239.62,239.7,239.57,239.62,3770.0,222.4822,222.5565,222.4358,222.4822,3770.0
2021-04-07 11:50:00,239.59,239.74,239.35,239.62,17469.0,222.4544,222.5936,222.2315,222.4822,17469.0
2021-04-07 11:55:00,239.61,239.9,239.55,239.74,7358.0,222.4729,222.7422,222.4172,222.5936,7358.0
2021-04-07 12:00:00,239.77,239.92,239.71,239.8,13246.0,222.6215,222.7608,222.5658,222.6494,13246.0
2021-04-07 12:05:00,239.91,240.1,239.82,240.08,2954.0,222.7515,222.9279,222.6679,222.9093,2954.0
2021-04-07 12:10:00,240.13,240.2,240.04,240.11,5733.0,222.9558,223.0207,222.8722,222.9372,5733.0
2021-04-07 12:15:00,240.05,240.16,240.02,240.08,4723.0,222.8815,222.9836,222.8536,222.9093,4723.0
2021-04-07 12:20:00,240.09,240.29,239.91,240.21,7239.0,222.9186,223.1043,222.7515,223.03,7239.0
2021-04-07 12:25:00,240.32,240.39,239.98,239.98,6815.0,223.1322,223.1972,222.8165,222.8165,6815.0
2021-04-07 12:30:00,239.96,240.07,239.86,239.86,2723.0,222.7979,222.9,222.7051,222.7051,2723.0
2021-04-07 12:35:00,239.86,240.07,239.86,240.02,3219.0,222.7051,222.9,222.7051,222.8536,3219.0
2021-04-07 12:40:00,240.06,240.14,240.0,240.06,6191.0,222.8908,222.965,222.835,222.8908,6191.0
2021-04-07 12:45:00,240.06,240.25,240.02,240.22,6212.0,222.8908,223.0672,222.8536,223.0393,6212.0
2021-04-07 12:50:00,240.2,240.31,240.2,240.24,4626.0,223.0207,223.1229,223.0207,223.0579,4626.0
2021-04-07 12:55:00,240.26,240.35,240.17,240.35,4380.0,223.0765,223.16,222.9929,223.16,4380.0
2021-04-07 13:00:00,240.39,240.4,240.04,240.08,7386.0,223.1972,223.2064,222.8722,222.9093,7386.0
2021-04-07 13:05:00,240.14,240.29,240.1,240.17,4166.0,222.965,223.1043,222.9279,222.9929,4166.0
2021-04-07 13:10:00,240.15,240.52,240.14,240.41,4400.0,222.9743,223.3179,222.965,223.2157,4400.0
2021-04-07 13:15:00,240.41,240.41,240.25,240.35,10323.0,223.2157,223.2157,223.0672,223.16,10323.0
2021-04-07 13:20:00,240.35,240.35,240.21,240.25,8107.0,223.16,223.16,223.03,223.0672,8107.0
2021-04-07 13:25:00,240.26,240.51,240.26,240.37,21468.0,223.0765,223.3086,223.0765,223.1786,21468.0
2021-04-07 13:30:00,240.38,240.41,240.05,240.05,3838.0,223.1879,223.2157,222.8815,222.8815,3838.0
2021-04-07 13:35:00,240.07,240.15,239.85,239.92,6276.0,222.9,222.9743,222.6958,222.7608,6276.0
2021-04-07 13:40:00,239.94,240.01,239.87,239.97,3346.0,222.7793,222.8443,222.7143,222.8072,3346.0
2021-04-07 13:45:00,240.0,240.08,239.94,240.08,3134.0,222.835,222.9093,222.7793,222.9093,3134.0
2021-04-07 13:50:00,240.08,240.13,239.95,240.11,5700.0,222.9093,222.9558,222.7886,222.9372,5700.0
2021-04-07 13:55:00,240.07,240.28,240.04,240.1,8328.0,222.9,223.095,222.8722,222.9279,8328.0
2021-04-07 14:00:00,240.14,240.23,240.02,240.02,9180.0,222.965,223.0486,222.8536,222.8536,9180.0
2021-04-07 14:05:00,239.98,239.99,239.71,239.75,6791.0,222.8165,222.8258,222.5658,222.6029,6791.0
2021-04-07 14:10:00,239.77,239.99,239.76,239.85,3943.0,222.6215,222.8258,222.6122,222.6958,3943.0
2021-04-07 14:15:00,239.87,239.87,239.55,239.58,3969.0,222.7143,222.7143,222.4172,222.4451,3969.0
2021-04-07 14:20:00,239.63,239.84,239.62,239.84,2735.0,222.4915,222.6865,222.4822,222.6865,2735.0
2021-04-07 14:25:00,239.8,239.9,239.73,239.81,3938.0,222.6494,222.7422,222.5844,222.6586,3938.0
2021-04-07 14:30:00,239.81,239.96,239.81,239.89,4769.0,222.6586,222.7979,222.6586,222.7329,4769.0
2021-04-07 14:35:00,240.02,240.05,239.96,239.98,5052.0,222.8536,222.8815,222.7979,222.8165,5052.0
2021-04-07 14:40:00,239.96,239.97,239.76,239.79,10201.0,222.7979,222.8072,222.6122,222.6401,10201.0
2021-04-07 14:45:00,239.83,239.94,239.79,239.94,2113.0,222.6772,222.7793,222.6401,222.7793,2113.0
2021-04-07 14:50:00,239.95,239.99,239.86,239.88,8748.0,222.7886,222.8258,222.7051,222.7236,8748.0
2021-04-07 14:55:00,239.9,239.98,239.87,239.96,4690.0,222.7422,222.8165,222.7143,222.7979,4690.0
2021-04-07 15:00:00,239.93,240.29,239.93,240.07,21717.0,222.7701,223.1043,222.7701,222.9,21717.0
2021-04-07 15:05:00,240.02,240.04,239.69,240.02,15222.0,222.8536,222.8722,222.5472,222.8536,15222.0
2021-04-07 15:10:00,240.0,240.04,239.88,239.97,23719.0,222.835,222.8722,222.7236,222.8072,23719.0
2021-04-07 15:15:00,239.94,239.95,239.74,239.88,19213.0,222.7793,222.7886,222.5936,222.7236,19213.0
2021-04-07 15:20:00,239.88,239.91,239.79,239.83,5856.0,222.7236,222.7515,222.6401,222.6772,5856.0
2021-04-07 15:25:00,239.81,239.95,239.74,239.88,7486.0,222.6586,222.7886,222.5936,222.7236,7486.0
2021-04-07 15:30:00,239.88,239.92,239.84,239.91,8464.0,222.7236,222.7608,222.6865,222.7515,8464.0
2021-04-07 15:35:00,239.93,239.99,239.8,239.85,44228.0,222.7701,222.8258,222.6494,222.6958,44228.0
2021-04-07 15:40:00,239.86,239.96,239.81,239.87,33905.0,222.7051,222.7979,222.6586,222.7143,33905.0
2021-04-07 15:45:00,239.9,240.25,239.84,240.21,13043.0,222.7422,223.0672,222.6865,223.03,13043.0
2021-04-07 15:50:00,240.3,240.33,240.01,240.12,20510.0,223.1136,223.1414,222.8443,222.9465,20510.0
2021-04-07 15:55:00,240.05,240.38,240.05,240.22,64969.0,222.8815,223.1879,222.8815,223.0393,64969.0
2021-04-08 09:30:00,239.58,240.97,239.58,240.71,20819.0,222.4451,223.7357,222.4451,223.4943,20819.0
2021-04-08 09:35:00,240.68,240.7,239.32,239.32,11900.0,223.4664,223.485,222.2037,222.2037,11900.0
2021-04-08 09:40:00,239.46,239.7,239.14,239.23,5479.0,222.3337,222.5565,222.0366,222.1201,5479.0
2021-04-08 09:45:00,239.23,240.04,239.23,240.04,5869.0,222.1201,222.8722,222.1201,222.8722,5869.0
2021-04-08 09:50:00,239.91,240.02,239.62,240.0,6304.0,222.7515,222.8536,222.4822,222.835,6304.0
2021-04-08 09:55:00,240.0,240.25,239.72,239.72,10188.0,222.835,223.0672,222.5751,222.5751,10188.0
2021-04-08 10:00:00,239.87,240.13,239.77,239.96,28040.0,222.7143,222.9558,222.6215,222.7979,28040.0
2021-04-08 10:05:00,239.68,240.36,239.68,240.1,16687.0,222.5379,223.1693,222.5379,222.9279,16687.0
2021-04-08 10:10:00,240.15,240.55,240.02,240.03,13535.0,222.9743,223.3457,222.8536,222.8629,13535.0
2021-04-08 10:15:00,240.03,240.22,239.99,240.14,5335.0,222.8629,223.0393,222.8258,222.965,5335.0
2021-04-08 10:20:00,240.17,240.42,239.7,239.7,7881.0,222.9929,223.225,222.5565,222.5565,7881.0
2021-04-08 10:25:00,239.79,239.79,239.28,239.55,8044.0,222.6401,222.6401,222.1665,222.4172,8044.0
2021-04-08 10:30:00,239.55,239.56,239.25,239.51,6333.0,222.4172,222.4265,222.1387,222.3801,6333.0
2021-04-08 10:35:00,239.46,239.76,239.4,239.4,5866.0,222.3337,222.6122,222.278,222.278,5866.0
2021-04-08 10:40:00,239.44,239.57,239.37,239.44,3788.0,222.3151,222.4358,222.2501,222.3151,3788.0
2021-04-08 10:45:00,239.37,239.37,239.0,239.17,8464.0,222.2501,222.2501,221.9066,222.0644,8464.0
2021-04-08 10:50:00,239.19,239.6,239.19,239.55,4406.0,222.083,222.4637,222.083,222.4172,4406.0
2021-04-08 10:55:00,239.5,239.54,239.21,239.3,7138.0,222.3708,222.4079,222.1015,222.1851,7138.0
2021-04-08 11:00:00,239.32,239.45,239.31,239.43,4717.0,222.2037,222.3244,222.1944,222.3058,4717.0
2021-04-08 11:05:00,239.42,239.8,239.38,239.76,5016.0,222.2965,222.6494,222.2594,222.6122,5016.0
2021-04-08 11:10:00,239.73,240.08,239.73,240.08,4505.0,222.5844,222.9093,222.5844,222.9093,4505.0
2021-04-08 11:15:00,240.02,240.1,239.68,239.68,4401.0,222.8536,222.9279,222.5379,222.5379,4401.0
2021-04-08 11:20:00,239.66,239.87,239.62,239.81,43136.0,222.5194,222.7143,222.4822,222.6586,43136.0
2021-04-08 11:25:00,239.77,239.88,239.5,239.63,32108.0,222.6215,222.7236,222.3708,222.4915,32108.0
2021-04-08 11:30:00,239.63,239.73,239.49,239.67,9586.0,222.4915,222.5844,222.3615,222.5287,9586.0
2021-04-08 11:35:00,239.66,239.79,239.65,239.69,4588.0,222.5194,222.6401,222.5101,222.5472,4588.0
2021-04-08 11:40:00,239.73,240.12,239.66,239.87,6990.0,222.5844,222.9465,222.5194,222.7143,6990.0
2021-04-08 11:45:00,239.86,239.86,239.57,239.7,15656.0,222.7051,222.7051,222.4358,222.5565,15656.0
2021-04-08 11:50:00,239.69,240.03,239.67,239.92,4176.0,222.5472,222.8629,222.5287,222.7608,4176.0
2021-04-08 11:55:00,239.92,239.92,239.63,239.66,5729.0,222.7608,222.7608,222.4915,222.5194,5729.0
2021-04-08 12:00:00,239.7,239.83,239.51,239.79,5504.0,222.5565,222.6772,222.3801,222.6401,5504.0
2021-04-08 12:05:00,239.77,240.04,239.75,240.04,4154.0,222.6215,222.8722,222.6029,222.8722,4154.0
2021-04-08 12:10:00,240.07,240.39,240.04,240.39,2545.0,222.9,223.1972,222.8722,223.1972,2545.0
2021-04-08 12:15:00,240.34,240.43,240.22,240.41,8439.0,223.1507,223.2343,223.0393,223.2157,8439.0
2021-04-08 12:20:00,240.41,240.49,240.37,240.47,4697.0,223.2157,223.29,223.1786,223.2714,4697.0
2021-04-08 12:25:00,240.52,240.57,240.08,240.09,6107.0,223.3179,223.3643,222.9093,222.9186,6107.0
2021-04-08 12:30:00,240.14,240.36,240.14,240.36,5329.0,222.965,223.1693,222.965,223.1693,5329.0
2021-04-08 12:35:00,240.37,240.43,240.34,240.34,4053.0,223.1786,223.2343,223.1507,223.1507,4053.0
2021-04-08 12:40:00,240.35,240.47,240.32,240.45,6948.0,223.16,223.2714,223.1322,223.2529,6948.0
2021-04-08 12:45:00,240.44,240.48,240.31,240.46,5625.0,223.2436,223.2807,223.1229,223.2621,5625.0
2021-04-08 12:50:00,240.54,240.72,240.27,240.36,57404.0,223.3364,223.5036,223.0857,223.1693,57404.0
2021-04-08 12:55:00,240.34,240.43,240.32,240.36,4073.0,223.1507,223.2343,223.1322,223.1693,4073.0
2021-04-08 13:00:00,240.41,240.41,240.0,240.04,5564.0,223.2157,223.2157,222.835,222.8722,5564.0
2021-04-08 13:05:00,240.03,240.28,239.99,240.28,4678.0,222.8629,223.095,222.8258,223.095,4678.0
2021-04-08 13:10:00,240.31,240.37,240.26,240.26,6072.0,223.1229,223.1786,223.0765,223.0765,6072.0
2021-04-08 13:15:00,240.25,240.27,240.0,240.16,5507.0,223.0672,223.0857,222.835,222.9836,5507.0
2021-04-08 13:20:00,240.14,240.23,240.14,240.16,3040.0,222.965,223.0486,222.965,222.9836,3040.0
2021-04-08 13:25:00,240.15,240.19,240.06,240.09,4949.0,222.9743,223.0115,222.8908,222.9186,4949.0
2021-04-08 13:30:00,240.11,240.26,239.95,240.17,10059.0,222.9372,223.0765,222.7886,222.9929,10059.0
2021-04-08 13:35:00,240.22,240.23,239.91,239.91,5038.0,223.0393,223.0486,222.7515,222.7515,5038.0
2021-04-08 13:40:00,239.87,239.87,239.68,239.86,4767.0,222.7143,222.7143,222.5379,222.7051,4767.0
2021-04-08 13:45:00,239.88,240.07,239.84,240.06,2973.0,222.7236,222.9,222.6865,222.8908,2973.0
2021-04-08 13:50:00,240.1,240.12,240.03,240.1,4506.0,222.9279,222.9465,222.8629,222.9279,4506.0
2021-04-08 13:55:00,240.06,240.12,240.01,240.08,3272.0,222.8908,222.9465,222.8443,222.9093,3272.0
2021-04-08 14:00:00,240.04,240.06,239.88,239.91,4137.0,222.8722,222.8908,222.7236,222.7515,4137.0
2021-04-08 14:05:00,239.94,240.16,239.94,240.16,2939.0,222.7793,222.9836,222.7793,222.9836,2939.0
2021-04-08 14:10:00,240.09,240.2,240.08,240.12,3182.0,222.9186,223.0207,222.9093,222.9465,3182.0
2021-04-08 14:15:00,240.15,240.3,240.11,240.25,3600.0,222.9743,223.1136,222.9372,223.0672,3600.0
2021-04-08 14:20:00,240.2,240.28,240.15,240.25,3184.0,223.0207,223.095,222.9743,223.0672,3184.0
2021-04-08 14:25:00,240.26,240.37,240.26,240.31,9264.0,223.0765,223.1786,223.0765,223.1229,9264.0
2021-04-08 14:30:00,240.3,240.39,240.23,240.34,21844.0,223.1136,223.1972,223.0486,223.1507,21844.0
2021-04-08 14:35:00,240.38,240.38,240.03,240.17,11778.0,223.1879,223.1879,222.8629,222.9929,11778.0
2021-04-08 14:40:00,240.15,240.22,239.92,240.0,11229.0,222.9743,223.0393,222.7608,222.835,11229.0
2021-04-08 14:45:00,239.95,239.95,239.61,239.62,12813.0,222.7886,222.7886,222.4729,222.4822,12813.0
2021-04-08 14:50:00,239.65,239.71,239.56,239.6,22118.0,222.5101,222.5658,222.4265,222.4637,22118.0
2021-04-08 14:55:00,239.59,239.72,239.49,239.66,26699.0,222.4544,222.5751,222.3615,222.5194,26699.0
2021-04-08 15:00:00,239.63,239.67,239.51,239.56,18301.0,222.4915,222.5287,222.3801,222.4265,18301.0
2021-04-08 15:05:00,239.52,239.75,239.42,239.58,8607.0,222.3894,222.6029,222.2965,222.4451,8607.0
2021-04-08 15:10:00,239.57,239.62,239.44,239.59,11983.0,222.4358,222.4822,222.3151,222.4544,11983.0
2021-04-08 15:15:00,239.55,239.6,239.38,239.4,16442.0,222.4172,222.4637,222.2594,222.278,16442.0
2021-04-08 15:20:00,239.41,239.45,239.28,239.36,8019.0,222.2872,222.3244,222.1665,222.2408,8019.0
2021-04-08 15:25:00,239.38,239.42,239.17,239.32,20372.0,222.2594,222.2965,222.0644,222.2037,20372.0
2021-04-08 15:30:00,239.3,239.42,239.02,239.02,36592.0,222.1851,222.2965,221.9251,221.9251,36592.0
2021-04-08 15:35:00,239.03,239.03,238.68,238.73,22444.0,221.9344,221.9344,221.6095,221.6559,22444.0
2021-04-08 15:40:00,238.75,238.79,238.36,238.6,43048.0,221.6744,221.7116,221.3123,221.5352,43048.0
2021-04-08 15:45:00,238.6,238.65,238.18,238.23,63433.0,221.5352,221.5816,221.1452,221.1916,63433.0
2021-04-08 15:50:00,238.21,238.86,238.2,238.72,48978.0,221.1731,221.7766,221.1638,221.6466,48978.0
2021-04-08 15:55:00,238.73,238.73,237.87,238.23,91076.0,221.6559,221.6559,220.8574,221.1916,91076.0
2021-04-09 09:30:00,239.77,240.34,238.35,239.39,52059.0,222.6215,223.1507,221.3031,222.2687,52059.0
2021-04-09 09:35:00,239.42,240.77,239.0,240.75,39206.0,222.2965,223.55,221.9066,223.5314,39206.0
2021-04-09 09:40:00,240.49,240.86,239.77,240.09,16074.0,223.29,223.6335,222.6215,222.9186,16074.0
2021-04-09 09:45:00,240.0,240.2,239.73,240.1,5410.0,222.835,223.0207,222.5844,222.9279,5410.0
2021-04-09 09:50:00,240.29,240.71,239.32,240.3,9818.0,223.1043,223.4943,222.2037,223.1136,9818.0
2021-04-09 09:55:00,240.17,240.55,240.15,240.25,14511.0,222.9929,223.3457,222.9743,223.0672,14511.0
2021-04-09 10:00:00,240.34,240.56,240.13,240.34,27364.0,223.1507,223.355,222.9558,223.1507,27364.0
2021-04-09 10:05:00,240.34,240.65,240.11,240.35,6075.0,223.1507,223.4386,222.9372,223.16,6075.0
2021-04-09 10:10:00,240.37,240.47,239.87,239.87,3842.0,223.1786,223.2714,222.7143,222.7143,3842.0
2021-04-09 10:15:00,239.63,240.14,239.52,239.89,7853.0,222.4915,222.965,222.3894,222.7329,7853.0
2021-04-09 10:20:00,239.76,240.26,239.76,240.26,5711.0,222.6122,223.0765,222.6122,223.0765,5711.0
2021-04-09 10:25:00,240.15,240.2,239.93,239.94,8255.0,222.9743,223.0207,222.7701,222.7793,8255.0
2021-04-09 10:30:00,239.82,240.37,239.82,240.32,4389.0,222.6679,223.1786,222.6679,223.1322,4389.0
2021-04-09 10:35:00,240.27,240.5,240.11,240.12,7268.0,223.0857,223.2993,222.9372,222.9465,7268.0
2021-04-09 10:40:00,240.18,240.24,240.05,240.09,9032.0,223.0022,223.0579,222.8815,222.9186,9032.0
2021-04-09 10:45:00,240.13,241.37,240.13,241.33,13603.0,222.9558,224.1071,222.9558,224.0699,13603.0
2021-04-09 10:50:00,241.28,241.72,240.96,241.03,35374.0,224.0235,224.432,223.7264,223.7914,35374.0
2021-04-09 10:55:00,241.07,241.07,240.15,240.21,49210.0,223.8285,223.8285,222.9743,223.03,49210.0
2021-04-09 11:00:00,240.2,241.1,240.2,241.08,46845.0,223.0207,223.8564,223.0207,223.8378,46845.0
2021-04-09 11:05:00,241.2,241.27,240.92,241.27,9411.0,223.9492,224.0142,223.6892,224.0142,9411.0
2021-04-09 11:10:00,241.16,241.5,241.13,241.29,5279.0,223.9121,224.2278,223.8842,224.0328,5279.0
2021-04-09 11:15:00,241.36,241.74,241.25,241.74,7397.0,224.0978,224.4506,223.9956,224.4506,7397.0
2021-04-09 11:20:00,241.68,241.73,241.33,241.44,7706.0,224.3949,224.4413,224.0699,224.1721,7706.0
2021-04-09 11:25:00,241.33,241.5,241.24,241.39,3639.0,224.0699,224.2278,223.9864,224.1256,3639.0
2021-04-09 11:30:00,241.39,241.39,241.0,241.29,6625.0,224.1256,224.1256,223.7635,224.0328,6625.0
2021-04-09 11:35:00,241.38,241.48,241.2,241.45,5263.0,224.1163,224.2092,223.9492,224.1813,5263.0
2021-04-09 11:40:00,241.45,241.55,241.36,241.36,12729.0,224.1813,224.2742,224.0978,224.0978,12729.0
2021-04-09 11:45:00,241.36,241.48,241.33,241.45,4426.0,224.0978,224.2092,224.0699,224.1813,4426.0
2021-04-09 11:50:00,241.42,241.55,241.4,241.41,7204.0,224.1535,224.2742,224.1349,224.1442,7204.0
2021-04-09 11:55:00,241.39,241.4,241.2,241.29,4047.0,224.1256,224.1349,223.9492,224.0328,4047.0
2021-04-09 12:00:00,241.29,241.59,241.29,241.5,7910.0,224.0328,224.3113,224.0328,224.2278,7910.0
2021-04-09 12:05:00,241.5,241.89,241.48,241.73,23959.0,224.2278,224.5899,224.2092,224.4413,23959.0
2021-04-09 12:10:00,241.7,241.81,241.62,241.72,25229.0,224.4135,224.5156,224.3392,224.432,25229.0
2021-04-09 12:15:00,241.71,241.79,241.6,241.71,11802.0,224.4227,224.497,224.3206,224.4227,11802.0
2021-04-09 12:20:00,241.68,241.94,241.66,241.67,14025.0,224.3949,224.6363,224.3763,224.3856,14025.0
2021-04-09 12:25:00,241.75,241.86,241.7,241.79,7627.0,224.4599,224.562,224.4135,224.497,7627.0
2021-04-09 12:30:00,241.76,241.8,241.61,241.7,12969.0,224.4692,224.5063,224.3299,224.4135,12969.0
2021-04-09 12:35:00,241.74,241.75,241.67,241.69,5296.0,224.4506,224.4599,224.3856,224.4042,5296.0
2021-04-09 12:40:00,241.66,242.77,241.65,242.77,16979.0,224.3763,225.4069,224.367,225.4069,16979.0
2021-04-09 12:45:00,242.7,242.74,242.49,242.57,5180.0,225.3419,225.3791,225.147,225.2212,5180.0
2021-04-09 12:50:00,242.52,242.52,241.89,241.91,3347.0,225.1748,225.1748,224.5899,224.6084,3347.0
2021-04-09 12:55:00,241.92,242.29,241.85,242.19,6001.0,224.6177,224.9613,224.5527,224.8684,6001.0
2021-04-09 13:00:00,242.28,242.38,242.19,242.24,2545.0,224.952,225.0448,224.8684,224.9148,2545.0
2021-04-09 13:05:00,242.29,242.47,242.25,242.4,4249.0,224.9613,225.1284,224.9241,225.0634,4249.0
2021-04-09 13:10:00,242.41,242.86,242.41,242.84,6093.0,225.0727,225.4905,225.0727,225.4719,6093.0
2021-04-09 13:15:00,242.84,243.1,242.74,243.09,6285.0,225.4719,225.7133,225.3791,225.704,6285.0
2021-04-09 13:20:00,243.04,243.04,242.88,242.92,4249.0,225.6576,225.6576,225.5091,225.5462,4249.0
2021-04-09 13:25:00,242.97,243.09,242.97,243.05,5045.0,225.5926,225.704,225.5926,225.6669,5045.0
2021-04-09 13:30:00,243.08,243.21,243.02,243.02,7038.0,225.6948,225.8155,225.6391,225.6391,7038.0
2021-04-09 13:35:00,242.97,243.07,242.85,242.94,4017.0,225.5926,225.6855,225.4812,225.5648,4017.0
2021-04-09 13:40:00,242.94,243.1,242.84,243.09,4656.0,225.5648,225.7133,225.4719,225.704,4656.0
2021-04-09 13:45:00,243.06,243.32,242.99,243.23,6396.0,225.6762,225.9176,225.6112,225.834,6396.0
2021-04-09 13:50:00,243.24,243.29,243.02,243.07,9225.0,225.8433,225.8897,225.6391,225.6855,9225.0
2021-04-09 13:55:00,243.13,243.44,243.08,243.4,6706.0,225.7412,226.029,225.6948,225.9919,6706.0
2021-04-09 14:00:00,243.5,243.74,243.45,243.56,11161.0,226.0847,226.3076,226.0383,226.1404,11161.0
2021-04-09 14:05:00,243.51,243.53,243.3,243.36,5599.0,226.094,226.1126,225.899,225.9547,5599.0
2021-04-09 14:10:00,243.33,243.54,243.31,243.38,7694.0,225.9269,226.1219,225.9083,225.9733,7694.0
2021-04-09 14:15:00,243.4,243.73,243.4,243.7,4168.0,225.9919,226.2983,225.9919,226.2704,4168.0
2021-04-09 14:20:00,243.66,243.98,243.66,243.94,9963.0,226.2333,226.5304,226.2333,226.4933,9963.0
2021-04-09 14:25:00,243.84,244.0,243.84,243.9,7141.0,226.4004,226.549,226.4004,226.4561,7141.0
2021-04-09 14:30:00,243.87,244.06,243.84,243.95,5658.0,226.4283,226.6047,226.4004,226.5025,5658.0
2021-04-09 14:35:00,243.95,244.15,243.92,244.05,5773.0,226.5025,226.6882,226.4747,226.5954,5773.0
2021-04-09 14:40:00,244.09,244.33,244.02,244.33,12765.0,226.6325,226.8554,226.5675,226.8554,12765.0
2021-04-09 14:45:00,244.33,244.47,244.21,244.24,11173.0,226.8554,226.9854,226.7439,226.7718,11173.0
2021-04-09 14:50:00,244.18,244.18,244.01,244.02,5804.0,226.7161,226.7161,226.5583,226.5675,5804.0
2021-04-09 14:55:00,244.05,244.09,243.88,243.89,8835.0,226.5954,226.6325,226.4375,226.4468,8835.0
2021-04-09 15:00:00,243.89,244.27,243.89,244.15,10642.0,226.4468,226.7997,226.4468,226.6882,10642.0
2021-04-09 15:05:00,244.13,244.25,244.08,244.24,7136.0,226.6697,226.7811,226.6232,226.7718,7136.0
2021-04-09 15:10:00,244.27,244.44,244.23,244.36,9611.0,226.7997,226.9575,226.7625,226.8832,9611.0
2021-04-09 15:15:00,244.35,244.73,244.35,244.61,11887.0,226.8739,227.2268,226.8739,227.1153,11887.0
2021-04-09 15:20:00,244.62,244.93,244.62,244.89,8116.0,227.1246,227.4125,227.1246,227.3753,8116.0
2021-04-09 15:25:00,244.9,245.38,244.87,245.3,30585.0,227.3846,227.8303,227.3567,227.756,30585.0
2021-04-09 15:30:00,245.34,245.4,245.11,245.15,14805.0,227.7931,227.8488,227.5796,227.6167,14805.0
2021-04-09 15:35:00,245.22,245.6,245.16,245.44,15531.0,227.6817,228.0345,227.626,227.886,15531.0
2021-04-09 15:40:00,245.47,245.59,245.32,245.35,17752.0,227.9138,228.0252,227.7746,227.8024,17752.0
2021-04-09 15:45:00,245.33,245.59,245.31,245.56,19714.0,227.7838,228.0252,227.7653,227.9974,19714.0
2021-04-09 15:50:00,245.57,245.84,245.53,245.8,57686.0,228.0067,228.2574,227.9695,228.2202,57686.0
2021-04-09 15:55:00,245.75,246.13,245.42,246.0,69949.0,228.1738,228.5266,227.8674,228.4059,69949.0
2021-04-12 09:30:00,245.64,247.74,245.64,247.66,44428.0,228.0717,230.0215,228.0717,229.9472,44428.0
2021-04-12 09:35:00,247.94,248.26,246.63,247.33,17285.0,230.2072,230.5043,228.9909,229.6408,17285.0
2021-04-12 09:40:00,247.4,247.65,246.69,246.69,11842.0,229.7058,229.9379,229.0466,229.0466,11842.0
2021-04-12 09:45:00,246.92,247.84,246.92,247.54,14964.0,229.2601,230.1143,229.2601,229.8358,14964.0
2021-04-12 09:50:00,247.66,247.69,246.97,247.48,19666.0,229.9472,229.9751,229.3065,229.7801,19666.0
2021-04-12 09:55:00,247.75,248.5,247.36,248.48,14665.0,230.0308,230.7271,229.6687,230.7086,14665.0
2021-04-12 10:00:00,248.47,248.49,246.81,247.16,15804.0,230.6993,230.7178,229.158,229.483,15804.0
2021-04-12 10:05:00,247.04,247.3,246.58,247.28,7120.0,229.3715,229.6129,228.9444,229.5944,7120.0
2021-04-12 10:10:00,247.28,247.29,246.47,246.47,7899.0,229.5944,229.6037,228.8423,228.8423,7899.0
2021-04-12 10:15:00,246.55,247.04,246.41,246.89,7013.0,228.9166,229.3715,228.7866,229.2323,7013.0
2021-04-12 10:20:00,246.79,246.89,246.26,246.55,7024.0,229.1394,229.2323,228.6473,228.9166,7024.0
2021-04-12 10:25:00,246.62,246.66,246.44,246.56,5879.0,228.9816,229.0187,228.8145,228.9259,5879.0
2021-04-12 10:30:00,246.5,246.91,246.49,246.65,10510.0,228.8702,229.2508,228.8609,229.0094,10510.0
2021-04-12 10:35:00,246.65,246.69,246.35,246.45,17628.0,229.0094,229.0466,228.7309,228.8237,17628.0
2021-04-12 10:40:00,246.45,246.66,246.45,246.51,11409.0,228.8237,229.0187,228.8237,228.8794,11409.0
2021-04-12 10:45:00,246.51,246.71,246.41,246.46,8477.0,228.8794,229.0651,228.7866,228.833,8477.0
2021-04-12 10:50:00,246.47,247.07,246.43,246.81,12348.0,228.8423,229.3994,228.8052,229.158,12348.0
2021-04-12 10:55:00,246.81,246.94,246.67,246.93,13289.0,229.158,229.2787,229.028,229.2694,13289.0
2021-04-12 11:00:00,246.95,247.02,246.69,246.93,8851.0,229.288,229.353,229.0466,229.2694,8851.0
2021-04-12 11:05:00,246.95,246.96,246.41,246.87,6533.0,229.288,229.2973,228.7866,229.2137,6533.0
2021-04-12 11:10:00,246.94,247.2,246.88,246.95,6883.0,229.2787,229.5201,229.223,229.288,6883.0
2021-04-12 11:15:00,247.03,247.94,246.73,247.25,39913.0,229.3623,230.2072,229.0837,229.5665,39913.0
2021-04-12 11:20:00,247.22,247.29,246.91,247.06,9237.0,229.5387,229.6037,229.2508,229.3901,9237.0
2021-04-12 11:25:00,247.06,247.27,246.92,246.93,14095.0,229.3901,229.5851,229.2601,229.2694,14095.0
2021-04-12 11:30:00,246.95,247.13,246.91,247.03,12862.0,229.288,229.4551,229.2508,229.3623,12862.0
2021-04-12 11:35:00,247.02,247.2,246.88,247.07,11117.0,229.353,229.5201,229.223,229.3994,11117.0
2021-04-12 11:40:00,247.11,247.12,246.87,246.87,10500.0,229.4365,229.4458,229.2137,229.2137,10500.0
2021-04-12 11:45:00,246.93,246.93,246.71,246.83,10760.0,229.2694,229.2694,229.0651,229.1766,10760.0
2021-04-12 11:50:00,246.8,247.0,246.76,246.89,10102.0,229.1487,229.3344,229.1116,229.2323,10102.0
2021-04-12 11:55:00,246.88,247.05,246.87,246.91,6752.0,229.223,229.3808,229.2137,229.2508,6752.0
2021-04-12 12:00:00,246.97,247.0,246.8,246.81,15092.0,229.3065,229.3344,229.1487,229.158,15092.0
2021-04-12 12:05:00,246.8,246.86,246.4,246.42,20806.0,229.1487,229.2044,228.7773,228.7959,20806.0
2021-04-12 12:10:00,246.42,246.74,246.42,246.51,24458.0,228.7959,229.093,228.7959,228.8794,24458.0
2021-04-12 12:15:00,246.65,247.12,246.5,247.0,13530.0,229.0094,229.4458,228.8702,229.3344,13530.0
2021-04-12 12:20:00,247.06,247.15,246.97,247.06,6528.0,229.3901,229.4737,229.3065,229.3901,6528.0
2021-04-12 12:25:00,247.06,247.08,246.9,247.02,5595.0,229.3901,229.4087,229.2416,229.353,5595.0
2021-04-12 12:30:00,246.95,247.28,246.91,247.05,17919.0,229.288,229.5944,229.2508,229.3808,17919.0
2021-04-12 12:35:00,247.02,247.36,246.85,247.32,44864.0,229.353,229.6687,229.1951,229.6315,44864.0
2021-04-12 12:40:00,247.45,247.58,247.27,247.54,4852.0,229.7522,229.8729,229.5851,229.8358,4852.0
2021-04-12 12:45:00,247.5,247.5,247.15,247.27,9233.0,229.7986,229.7986,229.4737,229.5851,9233.0
2021-04-12 12:50:00,247.27,247.53,247.27,247.4,3398.0,229.5851,229.8265,229.5851,229.7058,3398.0
2021-04-12 12:55:00,247.39,247.42,247.01,247.15,3831.0,229.6965,229.7244,229.3437,229.4737,3831.0
2021-04-12 13:00:00,247.22,247.32,246.85,246.99,4960.0,229.5387,229.6315,229.1951,229.3251,4960.0
2021-04-12 13:05:00,246.99,246.99,246.72,246.84,4170.0,229.3251,229.3251,229.0744,229.1858,4170.0
2021-04-12 13:10:00,246.85,246.91,246.73,246.74,2683.0,229.1951,229.2508,229.0837,229.093,2683.0
2021-04-12 13:15:00,246.77,246.88,246.63,246.88,4795.0,229.1209,229.223,228.9909,229.223,4795.0
2021-04-12 13:20:00,246.9,246.93,246.78,246.85,4173.0,229.2416,229.2694,229.1301,229.1951,4173.0
2021-04-12 13:25:00,246.88,247.04,246.88,247.04,4886.0,229.223,229.3715,229.223,229.3715,4886.0
2021-04-12 13:30:00,246.99,247.12,246.75,246.86,5711.0,229.3251,229.4458,229.1023,229.2044,5711.0
2021-04-12 13:35:00,246.77,246.95,246.57,246.63,3994.0,229.1209,229.288,228.9352,228.9909,3994.0
2021-04-12 13:40:00,246.77,246.77,246.43,246.43,3007.0,229.1209,229.1209,228.8052,228.8052,3007.0
2021-04-12 13:45:00,246.56,246.64,246.54,246.64,2041.0,228.9259,229.0002,228.9073,229.0002,2041.0
2021-04-12 13:50:00,246.58,246.58,246.34,246.35,12811.0,228.9444,228.9444,228.7216,228.7309,12811.0
2021-04-12 13:55:00,246.28,246.28,245.99,246.0,15488.0,228.6659,228.6659,228.3966,228.4059,15488.0
2021-04-12 14:00:00,246.11,246.68,246.0,246.62,19330.0,228.5081,229.0373,228.4059,228.9816,19330.0
2021-04-12 14:05:00,246.67,246.68,246.14,246.53,10791.0,229.028,229.0373,228.5359,228.898,10791.0
2021-04-12 14:10:00,246.46,246.52,246.25,246.27,3216.0,228.833,228.8887,228.638,228.6566,3216.0
2021-04-12 14:15:00,246.32,246.45,246.27,246.42,3656.0,228.703,228.8237,228.6566,228.7959,3656.0
2021-04-12 14:20:00,246.37,246.43,246.16,246.16,3814.0,228.7495,228.8052,228.5545,228.5545,3814.0
2021-04-12 14:25:00,246.15,246.36,246.15,246.27,2036.0,228.5452,228.7402,228.5452,228.6566,2036.0
2021-04-12 14:30:00,246.31,246.39,246.07,246.16,10474.0,228.6938,228.768,228.4709,228.5545,10474.0
2021-04-12 14:35:00,246.16,246.44,246.07,246.37,6162.0,228.5545,228.8145,228.4709,228.7495,6162.0
2021-04-12 14:40:00,246.37,246.37,246.11,246.24,8642.0,228.7495,228.7495,228.5081,228.6288,8642.0
2021-04-12 14:45:00,246.17,246.2,246.02,246.06,4412.0,228.5638,228.5916,228.4245,228.4616,4412.0
2021-04-12 14:50:00,246.05,246.1,245.97,246.05,8739.0,228.4523,228.4988,228.3781,228.4523,8739.0
2021-04-12 14:55:00,246.09,246.31,246.06,246.2,7328.0,228.4895,228.6938,228.4616,228.5916,7328.0
2021-04-12 15:00:00,246.17,246.35,245.98,246.09,47035.0,228.5638,228.7309,228.3874,228.4895,47035.0
2021-04-12 15:05:00,246.09,246.15,245.85,245.89,6604.0,228.4895,228.5452,228.2667,228.3038,6604.0
2021-04-12 15:10:00,245.94,245.94,245.63,245.63,6550.0,228.3502,228.3502,228.0624,228.0624,6550.0
2021-04-12 15:15:00,245.65,245.89,245.65,245.79,15785.0,228.081,228.3038,228.081,228.2109,15785.0
2021-04-12 15:20:00,245.84,245.87,245.63,245.85,12337.0,228.2574,228.2852,228.0624,228.2667,12337.0
2021-04-12 15:25:00,245.84,245.86,245.57,245.64,10265.0,228.2574,228.2759,228.0067,228.0717,10265.0
2021-04-12 15:30:00,245.63,245.82,245.63,245.75,13258.0,228.0624,228.2388,228.0624,228.1738,13258.0
2021-04-12 15:35:00,245.74,246.2,245.71,246.2,8917.0,228.1645,228.5916,228.1367,228.5916,8917.0
2021-04-12 15:40:00,246.21,246.29,245.96,246.28,15578.0,228.6009,228.6752,228.3688,228.6659,15578.0
2021-04-12 15:45:00,246.26,246.48,246.2,246.35,21373.0,228.6473,228.8516,228.5916,228.7309,21373.0
2021-04-12 15:50:00,246.38,246.45,246.04,246.05,27204.0,228.7587,228.8237,228.4431,228.4523,27204.0
2021-04-12 15:55:00,246.04,246.26,245.57,245.83,101275.0,228.4431,228.6473,228.0067,228.2481,101275.0
2021-04-13 09:30:00,246.07,246.77,245.2,246.62,31607.0,228.4709,229.1209,227.6631,228.9816,31607.0
2021-04-13 09:35:00,246.59,246.76,245.72,246.25,17744.0,228.9537,229.1116,228.146,228.638,17744.0
2021-04-13 09:40:00,246.18,246.81,245.93,246.41,10192.0,228.5731,229.158,228.3409,228.7866,10192.0
2021-04-13 09:45:00,246.39,247.42,246.38,247.42,7434.0,228.768,229.7244,228.7587,229.7244,7434.0
2021-04-13 09:50:00,247.46,247.57,247.01,247.07,16061.0,229.7615,229.8636,229.3437,229.3994,16061.0
2021-04-13 09:55:00,247.16,247.66,247.12,247.43,8118.0,229.483,229.9472,229.4458,229.7336,8118.0
2021-04-13 10:00:00,247.37,247.63,247.3,247.37,10967.0,229.6779,229.9193,229.6129,229.6779,10967.0
2021-04-13 10:05:00,247.39,247.46,246.65,246.81,11506.0,229.6965,229.7615,229.0094,229.158,11506.0
2021-04-13 10:10:00,246.7,246.86,246.61,246.73,8997.0,229.0559,229.2044,228.9723,229.0837,8997.0
2021-04-13 10:15:00,246.82,247.1,246.81,247.0,10913.0,229.1673,229.4273,229.158,229.3344,10913.0
2021-04-13 10:20:00,247.04,247.06,246.79,247.0,5690.0,229.3715,229.3901,229.1394,229.3344,5690.0
2021-04-13 10:25:00,246.92,246.92,246.13,246.25,5780.0,229.2601,229.2601,228.5266,228.638,5780.0
2021-04-13 10:30:00,246.29,246.29,246.04,246.2,9842.0,228.6752,228.6752,228.4431,228.5916,9842.0
2021-04-13 10:35:00,246.24,246.47,245.96,246.1,16244.0,228.6288,228.8423,228.3688,228.4988,16244.0
2021-04-13 10:40:00,246.07,246.21,245.93,246.21,8787.0,228.4709,228.6009,228.3409,228.6009,8787.0
2021-04-13 10:45:00,246.2,246.31,246.15,246.25,3872.0,228.5916,228.6938,228.5452,228.638,3872.0
2021-04-13 10:50:00,246.16,246.28,246.0,246.01,18180.0,228.5545,228.6659,228.4059,228.4152,18180.0
2021-04-13 10:55:00,246.02,246.02,245.82,245.92,3328.0,228.4245,228.4245,228.2388,228.3316,3328.0
2021-04-13 11:00:00,245.92,245.97,245.75,245.82,2006.0,228.3316,228.3781,228.1738,228.2388,2006.0
2021-04-13 11:05:00,245.75,245.99,245.75,245.96,5919.0,228.1738,228.3966,228.1738,228.3688,5919.0
2021-04-13 11:10:00,246.01,246.18,245.94,246.06,5395.0,228.4152,228.5731,228.3502,228.4616,5395.0
2021-04-13 11:15:00,246.03,246.41,245.96,246.41,2398.0,228.4338,228.7866,228.3688,228.7866,2398.0
2021-04-13 11:20:00,246.31,246.53,246.25,246.26,11262.0,228.6938,228.898,228.638,228.6473,11262.0
2021-04-13 11:25:00,246.28,246.29,246.05,246.15,6800.0,228.6659,228.6752,228.4523,228.5452,6800.0
2021-04-13 11:30:00,246.22,246.37,246.16,246.3,4703.0,228.6102,228.7495,228.5545,228.6845,4703.0
2021-04-13 11:35:00,246.3,246.38,246.18,246.32,3130.0,228.6845,228.7587,228.5731,228.703,3130.0
2021-04-13 11:40:00,246.2,246.26,246.2,246.26,934.0,228.5916,228.6473,228.5916,228.6473,934.0
2021-04-13 11:45:00,246.28,246.28,246.08,246.15,12505.0,228.6659,228.6659,228.4802,228.5452,12505.0
2021-04-13 11:50:00,246.15,246.22,246.06,246.19,6561.0,228.5452,228.6102,228.4616,228.5823,6561.0
2021-04-13 11:55:00,246.13,246.34,246.13,246.31,1499.0,228.5266,228.7216,228.5266,228.6938,1499.0
2021-04-13 12:00:00,246.37,246.39,246.24,246.32,3956.0,228.7495,228.768,228.6288,228.703,3956.0
2021-04-13 12:05:00,246.26,246.27,246.07,246.15,3340.0,228.6473,228.6566,228.4709,228.5452,3340.0
2021-04-13 12:10:00,246.11,246.18,246.09,246.15,1680.0,228.5081,228.5731,228.4895,228.5452,1680.0
2021-04-13 12:15:00,246.16,246.26,246.1,246.26,3528.0,228.5545,228.6473,228.4988,228.6473,3528.0
2021-04-13 12:20:00,246.27,246.36,246.26,246.31,2168.0,228.6566,228.7402,228.6473,228.6938,2168.0
2021-04-13 12:25:00,246.27,246.3,246.19,246.19,2458.0,228.6566,228.6845,228.5823,228.5823,2458.0
2021-04-13 12:30:00,246.22,246.28,246.2,246.28,968.0,228.6102,228.6659,228.5916,228.6659,968.0
2021-04-13 12:35:00,246.29,246.29,246.22,246.22,4426.0,228.6752,228.6752,228.6102,228.6102,4426.0
2021-04-13 12:40:00,246.2,246.29,246.18,246.26,5466.0,228.5916,228.6752,228.5731,228.6473,5466.0
2021-04-13 12:45:00,246.26,246.29,246.21,246.26,5673.0,228.6473,228.6752,228.6009,228.6473,5673.0
2021-04-13 12:50:00,246.21,246.29,246.21,246.22,2000.0,228.6009,228.6752,228.6009,228.6102,2000.0
2021-04-13 12:55:00,246.22,246.45,246.22,246.4,3686.0,228.6102,228.8237,228.6102,228.7773,3686.0
2021-04-13 13:00:00,246.4,246.4,246.17,246.18,5067.0,228.7773,228.7773,228.5638,228.5731,5067.0
2021-04-13 13:05:00,246.17,246.2,246.05,246.14,6415.0,228.5638,228.5916,228.4523,228.5359,6415.0
2021-04-13 13:10:00,246.1,246.1,245.82,245.98,4936.0,228.4988,228.4988,228.2388,228.3874,4936.0
2021-04-13 13:15:00,245.97,245.97,245.74,245.92,3896.0,228.3781,228.3781,228.1645,228.3316,3896.0
2021-04-13 13:20:00,245.89,246.13,245.88,246.13,2766.0,228.3038,228.5266,228.2945,228.5266,2766.0
2021-04-13 13:25:00,246.11,246.19,246.11,246.18,2298.0,228.5081,228.5823,228.5081,228.5731,2298.0
2021-04-13 13:30:00,246.15,246.25,246.1,246.1,4638.0,228.5452,228.638,228.4988,228.4988,4638.0
2021-04-13 13:35:00,246.12,246.14,245.98,246.02,9549.0,228.5173,228.5359,228.3874,228.4245,9549.0
2021-04-13 13:40:00,246.02,246.06,245.9,246.04,12758.0,228.4245,228.4616,228.3131,228.4431,12758.0
2021-04-13 13:45:00,246.08,246.08,245.89,245.94,4116.0,228.4802,228.4802,228.3038,228.3502,4116.0
2021-04-13 13:50:00,245.94,246.03,245.85,245.88,3465.0,228.3502,228.4338,228.2667,228.2945,3465.0
2021-04-13 13:55:00,245.86,245.94,245.86,245.93,1858.0,228.2759,228.3502,228.2759,228.3409,1858.0
2021-04-13 14:00:00,245.93,246.13,245.92,246.07,10261.0,228.3409,228.5266,228.3316,228.4709,10261.0
2021-04-13 14:05:00,246.0,246.21,246.0,246.11,3883.0,228.4059,228.6009,228.4059,228.5081,3883.0
2021-04-13 14:10:00,246.1,246.1,245.95,246.06,8177.0,228.4988,228.4988,228.3595,228.4616,8177.0
2021-04-13 14:15:00,246.06,246.17,246.06,246.13,4165.0,228.4616,228.5638,228.4616,228.5266,4165.0
2021-04-13 14:20:00,246.16,246.32,246.14,246.26,3948.0,228.5545,228.703,228.5359,228.6473,3948.0
2021-04-13 14:25:00,246.26,246.4,246.25,246.36,2734.0,228.6473,228.7773,228.638,228.7402,2734.0
2021-04-13 14:30:00,246.35,246.51,246.22,246.22,4520.0,228.7309,228.8794,228.6102,228.6102,4520.0
2021-04-13 14:35:00,246.3,246.34,246.15,246.16,6360.0,228.6845,228.7216,228.5452,228.5545,6360.0
2021-04-13 14:40:00,246.14,246.2,246.09,246.09,4030.0,228.5359,228.5916,228.4895,228.4895,4030.0
2021-04-13 14:45:00,246.13,246.27,246.09,246.24,6293.0,228.5266,228.6566,228.4895,228.6288,6293.0
2021-04-13 14:50:00,246.26,246.26,246.15,246.21,4249.0,228.6473,228.6473,228.5452,228.6009,4249.0
2021-04-13 14:55:00,246.24,246.33,246.22,246.33,3990.0,228.6288,228.7123,228.6102,228.7123,3990.0
2021-04-13 15:00:00,246.36,246.39,246.18,246.19,9166.0,228.7402,228.768,228.5731,228.5823,9166.0
2021-04-13 15:05:00,246.17,246.24,245.94,246.0,10973.0,228.5638,228.6288,228.3502,228.4059,10973.0
2021-04-13 15:10:00,246.0,246.03,245.91,245.96,8658.0,228.4059,228.4338,228.3224,228.3688,8658.0
2021-04-13 15:15:00,246.0,246.04,245.4,245.96,15003.0,228.4059,228.4431,227.8488,228.3688,15003.0
2021-04-13 15:20:00,245.99,246.27,245.98,246.27,7040.0,228.3966,228.6566,228.3874,228.6566,7040.0
2021-04-13 15:25:00,246.22,246.33,246.04,246.04,4843.0,228.6102,228.7123,228.4431,228.4431,4843.0
2021-04-13 15:30:00,246.04,246.08,245.93,245.93,4620.0,228.4431,228.4802,228.3409,228.3409,4620.0
2021-04-13 15:35:00,245.88,246.18,245.83,246.1,14883.0,228.2945,228.5731,228.2481,228.4988,14883.0
2021-04-13 15:40:00,246.11,246.3,246.08,246.21,26674.0,228.5081,228.6845,228.4802,228.6009,26674.0
2021-04-13 15:45:00,246.21,246.39,246.12,246.32,4233.0,228.6009,228.768,228.5173,228.703,4233.0
2021-04-13 15:50:00,246.18,246.2,245.45,245.57,23402.0,228.5731,228.5916,227.8953,228.0067,23402.0
2021-04-13 15:55:00,245.45,245.75,245.25,245.26,52255.0,227.8953,228.1738,227.7096,227.7188,52255.0
2021-04-14 09:30:00,245.61,246.79,245.61,246.27,22637.0,228.0438,229.1394,228.0438,228.6566,22637.0
2021-04-14 09:35:00,246.81,247.89,246.81,247.89,6943.0,229.158,230.1608,229.158,230.1608,6943.0
2021-04-14 09:40:00,247.96,248.44,247.52,247.55,9906.0,230.2257,230.6714,229.8172,229.8451,9906.0
2021-04-14 09:45:00,247.32,247.77,246.54,247.54,3895.0,229.6315,230.0493,228.9073,229.8358,3895.0
2021-04-14 09:50:00,247.59,248.02,247.35,247.86,7332.0,229.8822,230.2815,229.6594,230.1329,7332.0
2021-04-14 09:55:00,247.97,248.85,247.96,248.76,11367.0,230.235,231.0521,230.2257,230.9685,11367.0
2021-04-14 10:00:00,248.71,248.72,247.95,248.18,6489.0,230.9221,230.9314,230.2165,230.43,6489.0
2021-04-14 10:05:00,248.08,248.49,248.08,248.39,2548.0,230.3372,230.7178,230.3372,230.625,2548.0
2021-04-14 10:10:00,248.39,249.0,248.39,248.85,6628.0,230.625,231.1914,230.625,231.0521,6628.0
2021-04-14 10:15:00,248.84,249.18,248.76,248.88,5956.0,231.0428,231.3585,230.9685,231.0799,5956.0
2021-04-14 10:20:00,249.2,249.6,249.2,249.6,11455.0,231.3771,231.7485,231.3771,231.7485,11455.0
2021-04-14 10:25:00,249.79,250.32,249.59,249.8,33142.0,231.9249,232.417,231.7392,231.9341,33142.0
2021-04-14 10:30:00,249.84,249.93,249.46,249.49,3717.0,231.9713,232.0548,231.6185,231.6463,3717.0
2021-04-14 10:35:00,249.52,249.52,249.1,249.2,4647.0,231.6742,231.6742,231.2842,231.3771,4647.0
2021-04-14 10:40:00,249.27,249.71,249.19,249.65,4580.0,231.4421,231.8506,231.3678,231.7949,4580.0
2021-04-14 10:45:00,249.58,249.68,249.43,249.54,4609.0,231.7299,231.8227,231.5906,231.6927,4609.0
2021-04-14 10:50:00,249.61,249.71,249.28,249.39,6544.0,231.7577,231.8506,231.4513,231.5535,6544.0
2021-04-14 10:55:00,249.33,249.4,249.1,249.12,5978.0,231.4978,231.5628,231.2842,231.3028,5978.0
2021-04-14 11:00:00,249.12,249.23,248.9,249.18,4725.0,231.3028,231.4049,231.0985,231.3585,4725.0
2021-04-14 11:05:00,249.2,249.35,249.09,249.17,7718.0,231.3771,231.5163,231.2749,231.3492,7718.0
2021-04-14 11:10:00,249.21,249.27,248.95,249.19,21863.0,231.3863,231.4421,231.1449,231.3678,21863.0
2021-04-14 11:15:00,249.2,249.87,249.08,249.55,28952.0,231.3771,231.9991,231.2656,231.702,28952.0
2021-04-14 11:20:00,249.56,249.73,249.5,249.68,5268.0,231.7113,231.8692,231.6556,231.8227,5268.0
2021-04-14 11:25:00,249.6,250.0,249.53,249.92,6401.0,231.7485,232.1198,231.6835,232.0456,6401.0
2021-04-14 11:30:00,249.84,250.1,249.65,249.85,4311.0,231.9713,232.2127,231.7949,231.9806,4311.0
2021-04-14 11:35:00,249.88,249.97,249.8,249.82,6569.0,232.0084,232.092,231.9341,231.9527,6569.0
2021-04-14 11:40:00,249.84,249.98,249.75,249.8,9851.0,231.9713,232.1013,231.8877,231.9341,9851.0
2021-04-14 11:45:00,249.8,249.8,249.57,249.58,4260.0,231.9341,231.9341,231.7206,231.7299,4260.0
2021-04-14 11:50:00,249.68,249.76,249.54,249.57,2745.0,231.8227,231.897,231.6927,231.7206,2745.0
2021-04-14 11:55:00,249.49,249.9,249.49,249.75,3765.0,231.6463,232.027,231.6463,231.8877,3765.0
2021-04-14 12:00:00,249.65,249.82,249.64,249.7,4416.0,231.7949,231.9527,231.7856,231.8413,4416.0
2021-04-14 12:05:00,249.62,249.74,249.61,249.67,730.0,231.767,231.8784,231.7577,231.8134,730.0
2021-04-14 12:10:00,249.68,249.79,249.55,249.78,6670.0,231.8227,231.9249,231.702,231.9156,6670.0
2021-04-14 12:15:00,249.78,249.85,249.68,249.71,3829.0,231.9156,231.9806,231.8227,231.8506,3829.0
2021-04-14 12:20:00,249.72,249.79,249.66,249.75,6209.0,231.8599,231.9249,231.8042,231.8877,6209.0
2021-04-14 12:25:00,249.71,249.92,249.71,249.83,6843.0,231.8506,232.0456,231.8506,231.962,6843.0
2021-04-14 12:30:00,249.82,249.85,249.73,249.84,4771.0,231.9527,231.9806,231.8692,231.9713,4771.0
2021-04-14 12:35:00,249.89,249.94,249.68,249.68,6055.0,232.0177,232.0641,231.8227,231.8227,6055.0
2021-04-14 12:40:00,249.78,249.92,249.57,249.57,4924.0,231.9156,232.0456,231.7206,231.7206,4924.0
2021-04-14 12:45:00,249.69,249.82,249.65,249.71,5980.0,231.832,231.9527,231.7949,231.8506,5980.0
2021-04-14 12:50:00,249.73,249.8,249.68,249.74,2831.0,231.8692,231.9341,231.8227,231.8784,2831.0
2021-04-14 12:55:00,249.77,249.85,249.34,249.43,5380.0,231.9063,231.9806,231.507,231.5906,5380.0
2021-04-14 13:00:00,249.33,249.5,249.32,249.42,3125.0,231.4978,231.6556,231.4885,231.5813,3125.0
2021-04-14 13:05:00,249.5,249.62,249.38,249.62,4066.0,231.6556,231.767,231.5442,231.767,4066.0
2021-04-14 13:10:00,249.65,249.71,249.2,249.2,4103.0,231.7949,231.8506,231.3771,231.3771,4103.0
2021-04-14 13:15:00,249.34,249.52,249.31,249.49,6432.0,231.507,231.6742,231.4792,231.6463,6432.0
2021-04-14 13:20:00,249.61,249.69,249.47,249.63,2358.0,231.7577,231.832,231.6277,231.7763,2358.0
2021-04-14 13:25:00,249.8,249.83,249.61,249.61,5968.0,231.9341,231.962,231.7577,231.7577,5968.0
2021-04-14 13:30:00,249.7,249.77,249.6,249.61,3043.0,231.8413,231.9063,231.7485,231.7577,3043.0
2021-04-14 13:35:00,249.67,249.73,249.53,249.57,3725.0,231.8134,231.8692,231.6835,231.7206,3725.0
2021-04-14 13:40:00,249.64,249.71,249.56,249.56,7047.0,231.7856,231.8506,231.7113,231.7113,7047.0
2021-04-14 13:45:00,249.63,249.71,249.28,249.63,9533.0,231.7763,231.8506,231.4513,231.7763,9533.0
2021-04-14 13:50:00,249.75,249.9,249.64,249.82,3964.0,231.8877,232.027,231.7856,231.9527,3964.0
2021-04-14 13:55:00,249.89,249.89,249.31,249.53,8915.0,232.0177,232.0177,231.4792,231.6835,8915.0
2021-04-14 14:00:00,249.53,249.92,249.53,249.92,6890.0,231.6835,232.0456,231.6835,232.0456,6890.0
2021-04-14 14:05:00,249.85,249.85,249.55,249.55,7127.0,231.9806,231.9806,231.702,231.702,7127.0
2021-04-14 14:10:00,249.67,249.77,249.58,249.77,2512.0,231.8134,231.9063,231.7299,231.9063,2512.0
2021-04-14 14:15:00,249.8,249.85,249.46,249.84,15104.0,231.9341,231.9806,231.6185,231.9713,15104.0
2021-04-14 14:20:00,249.77,249.89,249.7,249.8,6387.0,231.9063,232.0177,231.8413,231.9341,6387.0
2021-04-14 14:25:00,249.8,249.97,249.65,249.73,6580.0,231.9341,232.092,231.7949,231.8692,6580.0
2021-04-14 14:30:00,249.68,249.76,249.57,249.69,4577.0,231.8227,231.897,231.7206,231.832,4577.0
2021-04-14 14:35:00,249.66,249.81,249.66,249.71,4976.0,231.8042,231.9434,231.8042,231.8506,4976.0
2021-04-14 14:40:00,249.72,249.9,249.7,249.9,8218.0,231.8599,232.027,231.8413,232.027,8218.0
2021-04-14 14:45:00,249.89,249.9,249.68,249.7,14188.0,232.0177,232.027,231.8227,231.8413,14188.0
2021-04-14 14:50:00,249.7,249.71,249.38,249.52,7527.0,231.8413,231.8506,231.5442,231.6742,7527.0
2021-04-14 14:55:00,249.5,249.69,249.49,249.56,8362.0,231.6556,231.832,231.6463,231.7113,8362.0
2021-04-14 15:00:00,249.55,249.66,249.4,249.63,15072.0,231.702,231.8042,231.5628,231.7763,15072.0
2021-04-14 15:05:00,249.61,249.74,249.41,249.48,15097.0,231.7577,231.8784,231.572,231.637,15097.0
2021-04-14 15:10:00,249.53,249.55,249.22,249.39,10012.0,231.6835,231.702,231.3956,231.5535,10012.0
2021-04-14 15:15:00,249.36,249.66,249.36,249.55,10023.0,231.5256,231.8042,231.5256,231.702,10023.0
2021-04-14 15:20:00,249.57,249.61,249.43,249.53,9649.0,231.7206,231.7577,231.5906,231.6835,9649.0
2021-04-14 15:25:00,249.62,249.86,249.55,249.86,4563.0,231.767,231.9899,231.702,231.9899,4563.0
2021-04-14 15:30:00,249.83,249.83,249.43,249.49,10411.0,231.962,231.962,231.5906,231.6463,10411.0
2021-04-14 15:35:00,249.44,249.49,248.96,249.01,18239.0,231.5999,231.6463,231.1542,231.2006,18239.0
2021-04-14 15:40:00,248.96,249.24,248.88,249.22,23883.0,231.1542,231.4142,231.0799,231.3956,23883.0
2021-04-14 15:45:00,249.31,249.44,249.14,249.15,7911.0,231.4792,231.5999,231.3213,231.3306,7911.0
2021-04-14 15:50:00,249.21,249.46,249.02,249.38,17795.0,231.3863,231.6185,231.2099,231.5442,17795.0
2021-04-14 15:55:00,249.38,249.76,249.29,249.44,52041.0,231.5442,231.897,231.4606,231.5999,52041.0
2021-04-15 09:30:00,249.54,252.49,249.44,252.22,65829.0,231.6927,234.4318,231.5999,234.1811,65829.0
2021-04-15 09:35:00,251.97,252.99,251.85,252.58,18705.0,233.9489,234.896,233.8375,234.5153,18705.0
2021-04-15 09:40:00,252.58,253.03,251.83,252.05,44346.0,234.5153,234.9331,233.819,234.0232,44346.0
2021-04-15 09:45:00,252.18,252.24,251.12,251.28,11377.0,234.1439,234.1996,233.1597,233.3083,11377.0
2021-04-15 09:50:00,251.41,252.01,251.24,251.85,13573.0,233.429,233.9861,233.2712,233.8375,13573.0
2021-04-15 09:55:00,251.85,252.09,251.35,252.09,8185.0,233.8375,234.0604,233.3733,234.0604,8185.0
2021-04-15 10:00:00,252.03,252.31,251.68,252.11,9299.0,234.0047,234.2646,233.6797,234.0789,9299.0
2021-04-15 10:05:00,252.13,252.13,251.5,251.73,7138.0,234.0975,234.0975,233.5126,233.7261,7138.0
2021-04-15 10:10:00,251.84,252.07,251.6,251.84,5074.0,233.8282,234.0418,233.6054,233.8282,5074.0
2021-04-15 10:15:00,251.9,252.46,251.9,252.06,5697.0,233.884,234.4039,233.884,234.0325,5697.0
2021-04-15 10:20:00,252.1,252.68,252.1,252.42,11443.0,234.0696,234.6082,234.0696,234.3668,11443.0
2021-04-15 10:25:00,252.42,252.49,252.11,252.24,5546.0,234.3668,234.4318,234.0789,234.1996,5546.0
2021-04-15 10:30:00,252.23,252.75,252.11,252.55,8947.0,234.1904,234.6732,234.0789,234.4875,8947.0
2021-04-15 10:35:00,252.66,252.66,252.27,252.47,11342.0,234.5896,234.5896,234.2275,234.4132,11342.0
2021-04-15 10:40:00,252.42,252.49,252.17,252.46,5229.0,234.3668,234.4318,234.1346,234.4039,5229.0
2021-04-15 10:45:00,252.4,252.51,252.11,252.11,7711.0,234.3482,234.4503,234.0789,234.0789,7711.0
2021-04-15 10:50:00,252.01,252.13,251.75,252.06,8955.0,233.9861,234.0975,233.7447,234.0325,8955.0
2021-04-15 10:55:00,252.13,252.65,252.13,252.65,8036.0,234.0975,234.5803,234.0975,234.5803,8036.0
2021-04-15 11:00:00,252.58,252.88,252.43,252.71,22700.0,234.5153,234.7939,234.376,234.636,22700.0
2021-04-15 11:05:00,252.84,252.94,252.7,252.8,6703.0,234.7567,234.8496,234.6267,234.7196,6703.0
2021-04-15 11:10:00,252.79,253.27,252.79,252.84,6201.0,234.7103,235.156,234.7103,234.7567,6201.0
2021-04-15 11:15:00,252.85,253.01,252.39,252.75,8308.0,234.766,234.9146,234.3389,234.6732,8308.0
2021-04-15 11:20:00,252.76,252.94,252.55,252.67,7629.0,234.6824,234.8496,234.4875,234.5989,7629.0
2021-04-15 11:25:00,252.73,252.76,252.46,252.64,7174.0,234.6546,234.6824,234.4039,234.571,7174.0
2021-04-15 11:30:00,252.65,252.77,252.49,252.7,7974.0,234.5803,234.6917,234.4318,234.6267,7974.0
2021-04-15 11:35:00,252.77,252.77,252.23,252.23,3928.0,234.6917,234.6917,234.1904,234.1904,3928.0
2021-04-15 11:40:00,252.14,252.15,251.88,252.09,17506.0,234.1068,234.1161,233.8654,234.0604,17506.0
2021-04-15 11:45:00,251.99,252.7,251.82,252.7,40719.0,233.9675,234.6267,233.8097,234.6267,40719.0
2021-04-15 11:50:00,252.65,253.11,252.55,253.1,14076.0,234.5803,235.0074,234.4875,234.9981,14076.0
2021-04-15 11:55:00,253.07,253.3,253.06,253.17,2620.0,234.9703,235.1838,234.961,235.0631,2620.0
2021-04-15 12:00:00,253.17,253.7,253.09,253.7,8958.0,235.0631,235.5552,234.9888,235.5552,8958.0
2021-04-15 12:05:00,253.67,254.11,253.63,253.96,16640.0,235.5274,235.9359,235.4902,235.7966,16640.0
2021-04-15 12:10:00,253.91,254.33,253.76,254.24,11258.0,235.7502,236.1402,235.6109,236.0566,11258.0
2021-04-15 12:15:00,254.3,254.5,254.22,254.4,19398.0,236.1123,236.298,236.038,236.2052,19398.0
2021-04-15 12:20:00,254.38,254.5,254.17,254.2,15806.0,236.1866,236.298,235.9916,236.0195,15806.0
2021-04-15 12:25:00,254.26,254.42,253.99,254.42,13614.0,236.0752,236.2237,235.8245,236.2237,13614.0
2021-04-15 12:30:00,254.37,254.69,254.36,254.41,11145.0,236.1773,236.4744,236.168,236.2144,11145.0
2021-04-15 12:35:00,254.3,254.56,254.3,254.53,6164.0,236.1123,236.3537,236.1123,236.3259,6164.0
2021-04-15 12:40:00,254.49,254.61,254.34,254.34,6015.0,236.2887,236.4001,236.1494,236.1494,6015.0
2021-04-15 12:45:00,254.3,254.3,253.92,254.28,6560.0,236.1123,236.1123,235.7595,236.0937,6560.0
2021-04-15 12:50:00,254.27,254.54,254.26,254.53,6344.0,236.0844,236.3351,236.0752,236.3259,6344.0
2021-04-15 12:55:00,254.55,254.8,254.51,254.59,10877.0,236.3444,236.5765,236.3073,236.3816,10877.0
2021-04-15 13:00:00,254.59,254.66,254.31,254.54,5432.0,236.3816,236.4466,236.1216,236.3351,5432.0
2021-04-15 13:05:00,254.72,255.3,254.68,254.96,27979.0,236.5023,237.0408,236.4651,236.7251,27979.0
2021-04-15 13:10:00,255.1,255.11,254.67,254.79,4507.0,236.8551,236.8644,236.4558,236.5673,4507.0
2021-04-15 13:15:00,254.89,254.92,254.25,254.77,7181.0,236.6601,236.688,236.0659,236.5487,7181.0
2021-04-15 13:20:00,254.7,255.22,254.7,255.08,11974.0,236.4837,236.9665,236.4837,236.8365,11974.0
2021-04-15 13:25:00,255.12,255.4,254.66,254.82,18300.0,236.8737,237.1336,236.4466,236.5951,18300.0
2021-04-15 13:30:00,254.82,254.88,254.35,254.5,8563.0,236.5951,236.6508,236.1587,236.298,8563.0
2021-04-15 13:35:00,254.58,254.86,254.57,254.81,6640.0,236.3723,236.6323,236.363,236.5858,6640.0
2021-04-15 13:40:00,254.89,254.96,254.75,254.75,4881.0,236.6601,236.7251,236.5301,236.5301,4881.0
2021-04-15 13:45:00,254.66,254.71,254.34,254.37,4132.0,236.4466,236.493,236.1494,236.1773,4132.0
2021-04-15 13:50:00,254.4,254.63,254.4,254.48,4097.0,236.2052,236.4187,236.2052,236.2794,4097.0
2021-04-15 13:55:00,254.54,254.7,254.27,254.32,5302.0,236.3351,236.4837,236.0844,236.1309,5302.0
2021-04-15 14:00:00,254.3,254.57,254.12,254.51,8319.0,236.1123,236.363,235.9452,236.3073,8319.0
2021-04-15 14:05:00,254.46,254.66,254.36,254.62,3806.0,236.2609,236.4466,236.168,236.4094,3806.0
2021-04-15 14:10:00,254.6,255.0,254.5,254.88,13727.0,236.3908,236.7622,236.298,236.6508,13727.0
2021-04-15 14:15:00,254.98,254.98,254.71,254.88,5799.0,236.7437,236.7437,236.493,236.6508,5799.0
2021-04-15 14:20:00,254.87,254.91,254.49,254.71,8300.0,236.6415,236.6787,236.2887,236.493,8300.0
2021-04-15 14:25:00,254.84,255.45,254.81,255.05,13502.0,236.6137,237.1801,236.5858,236.8087,13502.0
2021-04-15 14:30:00,255.18,255.18,254.99,255.05,6048.0,236.9294,236.9294,236.753,236.8087,6048.0
2021-04-15 14:35:00,255.03,255.08,254.81,255.06,6618.0,236.7901,236.8365,236.5858,236.8179,6618.0
2021-04-15 14:40:00,255.17,255.89,255.1,255.26,32320.0,236.9201,237.5886,236.8551,237.0036,32320.0
2021-04-15 14:45:00,255.17,255.19,254.93,255.15,7804.0,236.9201,236.9386,236.6972,236.9015,7804.0
2021-04-15 14:50:00,255.1,255.26,254.88,254.88,10627.0,236.8551,237.0036,236.6508,236.6508,10627.0
2021-04-15 14:55:00,254.93,255.19,254.78,255.15,12365.0,236.6972,236.9386,236.558,236.9015,12365.0
2021-04-15 15:00:00,255.19,255.19,254.87,254.87,8143.0,236.9386,236.9386,236.6415,236.6415,8143.0
2021-04-15 15:05:00,254.95,255.13,254.61,254.62,9189.0,236.7158,236.8829,236.4001,236.4094,9189.0
2021-04-15 15:10:00,254.61,254.68,254.54,254.56,4563.0,236.4001,236.4651,236.3351,236.3537,4563.0
2021-04-15 15:15:00,254.57,254.84,254.53,254.82,6857.0,236.363,236.6137,236.3259,236.5951,6857.0
2021-04-15 15:20:00,254.83,254.84,253.82,254.22,19622.0,236.6044,236.6137,235.6666,236.038,19622.0
2021-04-15 15:25:00,254.32,254.34,253.77,253.94,6641.0,236.1309,236.1494,235.6202,235.7781,6641.0
2021-04-15 15:30:00,253.94,253.94,253.56,253.77,9839.0,235.7781,235.7781,235.4252,235.6202,9839.0
2021-04-15 15:35:00,253.68,253.68,253.14,253.29,15478.0,235.5366,235.5366,235.0353,235.1745,15478.0
2021-04-15 15:40:00,253.31,253.74,253.22,253.74,13687.0,235.1931,235.5924,235.1095,235.5924,13687.0
2021-04-15 15:45:00,253.78,254.24,253.61,253.95,18343.0,235.6295,236.0566,235.4717,235.7873,18343.0
2021-04-15 15:50:00,253.94,254.13,253.81,253.9,28943.0,235.7781,235.9545,235.6573,235.7409,28943.0
2021-04-15 15:55:00,253.9,254.36,253.83,254.36,50239.0,235.7409,236.168,235.6759,236.168,50239.0
2021-04-16 09:30:00,254.77,255.41,254.0,254.22,95355.0,236.5487,237.1429,235.8338,236.038,95355.0
2021-04-16 09:35:00,254.63,254.76,254.0,254.38,6029.0,236.4187,236.5394,235.8338,236.1866,6029.0
2021-04-16 09:40:00,254.5,254.78,253.8,253.89,5021.0,236.298,236.558,235.6481,235.7316,5021.0
2021-04-16 09:45:00,253.82,253.83,253.06,253.12,6616.0,235.6666,235.6759,234.961,235.0167,6616.0
2021-04-16 09:50:00,253.02,253.35,252.57,252.93,7527.0,234.9238,235.2302,234.506,234.8403,7527.0
2021-04-16 09:55:00,253.03,253.17,252.4,252.57,4957.0,234.9331,235.0631,234.3482,234.506,4957.0
2021-04-16 10:00:00,252.61,252.68,251.88,251.91,10094.0,234.5432,234.6082,233.8654,233.8932,10094.0
2021-04-16 10:05:00,252.05,252.59,251.87,251.88,11607.0,234.0232,234.5246,233.8561,233.8654,11607.0
2021-04-16 10:10:00,251.76,251.79,250.4,250.81,24143.0,233.754,233.7818,232.4912,232.8719,24143.0
2021-04-16 10:15:00,250.81,251.53,250.78,251.41,16888.0,232.8719,233.5404,232.8441,233.429,16888.0
2021-04-16 10:20:00,251.34,251.85,251.3,251.49,7807.0,233.364,233.8375,233.3269,233.5033,7807.0
2021-04-16 10:25:00,251.47,251.69,251.29,251.36,4423.0,233.4847,233.689,233.3176,233.3826,4423.0
2021-04-16 10:30:00,251.25,251.58,251.1,251.38,6039.0,233.2804,233.5868,233.1412,233.4011,6039.0
2021-04-16 10:35:00,251.41,251.49,251.23,251.48,8124.0,233.429,233.5033,233.2619,233.494,8124.0
2021-04-16 10:40:00,251.49,251.89,251.49,251.75,17008.0,233.5033,233.8747,233.5033,233.7447,17008.0
2021-04-16 10:45:00,251.83,252.24,251.77,252.24,6897.0,233.819,234.1996,233.7633,234.1996,6897.0
2021-04-16 10:50:00,252.32,252.36,251.99,252.31,8327.0,234.2739,234.3111,233.9675,234.2646,8327.0
2021-04-16 10:55:00,252.26,252.69,252.14,252.29,11136.0,234.2182,234.6175,234.1068,234.2461,11136.0
2021-04-16 11:00:00,252.37,252.57,252.21,252.28,6696.0,234.3203,234.506,234.1718,234.2368,6696.0
2021-04-16 11:05:00,252.26,252.49,252.17,252.22,9507.0,234.2182,234.4318,234.1346,234.1811,9507.0
2021-04-16 11:10:00,252.2,252.2,251.65,252.05,11222.0,234.1625,234.1625,233.6518,234.0232,11222.0
2021-04-16 11:15:00,251.92,252.38,251.92,252.28,5060.0,233.9025,234.3296,233.9025,234.2368,5060.0
2021-04-16 11:20:00,252.35,252.39,251.83,251.99,6551.0,234.3018,234.3389,233.819,233.9675,6551.0
2021-04-16 11:25:00,251.92,252.16,251.82,251.97,3259.0,233.9025,234.1254,233.8097,233.9489,3259.0
2021-04-16 11:30:00,252.03,252.6,252.02,252.53,9780.0,234.0047,234.5339,233.9954,234.4689,9780.0
2021-04-16 11:35:00,252.57,252.62,252.1,252.11,12776.0,234.506,234.5525,234.0696,234.0789,12776.0
2021-04-16 11:40:00,252.12,252.3,252.11,252.19,5549.0,234.0882,234.2553,234.0789,234.1532,5549.0
2021-04-16 11:45:00,252.27,252.36,252.18,252.34,10483.0,234.2275,234.3111,234.1439,234.2925,10483.0
2021-04-16 11:50:00,252.29,252.49,252.2,252.2,6564.0,234.2461,234.4318,234.1625,234.1625,6564.0
2021-04-16 11:55:00,252.18,252.25,251.96,252.08,9825.0,234.1439,234.2089,233.9397,234.0511,9825.0
2021-04-16 12:00:00,252.08,252.11,251.97,252.06,8149.0,234.0511,234.0789,233.9489,234.0325,8149.0
2021-04-16 12:05:00,252.03,252.1,251.93,252.1,11366.0,234.0047,234.0696,233.9118,234.0696,11366.0
2021-04-16 12:10:00,252.11,252.14,251.97,252.06,5445.0,234.0789,234.1068,233.9489,234.0325,5445.0
2021-04-16 12:15:00,252.06,252.07,251.92,251.93,4722.0,234.0325,234.0418,233.9025,233.9118,4722.0
2021-04-16 12:20:00,251.95,252.24,251.85,252.16,6702.0,233.9304,234.1996,233.8375,234.1254,6702.0
2021-04-16 12:25:00,252.11,252.28,251.21,252.25,15949.0,234.0789,234.2368,233.2433,234.2089,15949.0
2021-04-16 12:30:00,252.21,252.29,252.04,252.2,10327.0,234.1718,234.2461,234.0139,234.1625,10327.0
2021-04-16 12:35:00,252.18,252.38,252.14,252.24,5323.0,234.1439,234.3296,234.1068,234.1996,5323.0
2021-04-16 12:40:00,252.25,252.33,252.12,252.33,3671.0,234.2089,234.2832,234.0882,234.2832,3671.0
2021-04-16 12:45:00,252.32,252.41,252.0,252.0,4962.0,234.2739,234.3575,233.9768,233.9768,4962.0
2021-04-16 12:50:00,252.05,252.26,252.0,252.12,3909.0,234.0232,234.2182,233.9768,234.0882,3909.0
2021-04-16 12:55:00,252.09,252.13,251.96,252.1,2106.0,234.0604,234.0975,233.9397,234.0696,2106.0
2021-04-16 13:00:00,252.15,252.15,251.96,252.05,3553.0,234.1161,234.1161,233.9397,234.0232,3553.0
2021-04-16 13:05:00,252.06,252.18,251.94,252.14,1800.0,234.0325,234.1439,233.9211,234.1068,1800.0
2021-04-16 13:10:00,252.14,252.17,251.96,251.96,4306.0,234.1068,234.1346,233.9397,233.9397,4306.0
2021-04-16 13:15:00,251.97,252.15,251.96,252.11,3993.0,233.9489,234.1161,233.9397,234.0789,3993.0
2021-04-16 13:20:00,252.13,252.2,252.08,252.1,3466.0,234.0975,234.1625,234.0511,234.0696,3466.0
2021-04-16 13:25:00,252.14,252.49,252.1,252.38,5837.0,234.1068,234.4318,234.0696,234.3296,5837.0
2021-04-16 13:30:00,252.41,252.42,252.01,252.02,6661.0,234.3575,234.3668,233.9861,233.9954,6661.0
2021-04-16 13:35:00,252.09,252.19,252.02,252.13,5424.0,234.0604,234.1532,233.9954,234.0975,5424.0
2021-04-16 13:40:00,252.12,252.33,252.09,252.14,2538.0,234.0882,234.2832,234.0604,234.1068,2538.0
2021-04-16 13:45:00,252.12,252.31,252.11,252.29,3737.0,234.0882,234.2646,234.0789,234.2461,3737.0
2021-04-16 13:50:00,252.32,252.39,252.21,252.31,4671.0,234.2739,234.3389,234.1718,234.2646,4671.0
2021-04-16 13:55:00,252.35,252.45,252.08,252.24,11926.0,234.3018,234.3946,234.0511,234.1996,11926.0
2021-04-16 14:00:00,252.3,252.44,252.16,252.44,11109.0,234.2553,234.3853,234.1254,234.3853,11109.0
2021-04-16 14:05:00,252.42,252.49,252.08,252.19,8657.0,234.3668,234.4318,234.0511,234.1532,8657.0
2021-04-16 14:10:00,252.12,252.17,251.0,252.15,9587.0,234.0882,234.1346,233.0483,234.1161,9587.0
2021-04-16 14:15:00,252.21,252.26,252.02,252.08,3260.0,234.1718,234.2182,233.9954,234.0511,3260.0
2021-04-16 14:20:00,252.13,252.37,252.11,252.25,8678.0,234.0975,234.3203,234.0789,234.2089,8678.0
2021-04-16 14:25:00,252.24,252.25,252.01,252.15,12457.0,234.1996,234.2089,233.9861,234.1161,12457.0
2021-04-16 14:30:00,252.15,252.19,251.95,252.01,7703.0,234.1161,234.1532,233.9304,233.9861,7703.0
2021-04-16 14:35:00,252.0,252.12,251.76,252.12,13051.0,233.9768,234.0882,233.754,234.0882,13051.0
2021-04-16 14:40:00,252.1,252.1,251.82,252.0,11180.0,234.0696,234.0696,233.8097,233.9768,11180.0
2021-04-16 14:45:00,252.02,252.12,251.73,251.86,8543.0,233.9954,234.0882,233.7261,233.8468,8543.0
2021-04-16 14:50:00,251.8,251.97,251.78,251.92,6598.0,233.7911,233.9489,233.7725,233.9025,6598.0
2021-04-16 14:55:00,251.89,251.94,251.78,251.9,11675.0,233.8747,233.9211,233.7725,233.884,11675.0
2021-04-16 15:00:00,251.92,251.94,251.73,251.73,12757.0,233.9025,233.9211,233.7261,233.7261,12757.0
2021-04-16 15:05:00,251.78,251.91,251.74,251.9,9944.0,233.7725,233.8932,233.7354,233.884,9944.0
2021-04-16 15:10:00,251.87,252.17,251.85,251.92,7609.0,233.8561,234.1346,233.8375,233.9025,7609.0
2021-04-16 15:15:00,251.88,252.17,251.8,252.04,6236.0,233.8654,234.1346,233.7911,234.0139,6236.0
2021-04-16 15:20:00,252.06,252.19,252.04,252.15,7813.0,234.0325,234.1532,234.0139,234.1161,7813.0
2021-04-16 15:25:00,252.13,252.3,252.04,252.15,14928.0,234.0975,234.2553,234.0139,234.1161,14928.0
2021-04-16 15:30:00,252.1,252.2,251.95,252.13,19354.0,234.0696,234.1625,233.9304,234.0975,19354.0
2021-04-16 15:35:00,252.11,252.63,252.1,252.55,24925.0,234.0789,234.5617,234.0696,234.4875,24925.0
2021-04-16 15:40:00,252.52,252.91,252.52,252.75,17042.0,234.4596,234.8217,234.4596,234.6732,17042.0
2021-04-16 15:45:00,252.75,252.83,252.58,252.67,11139.0,234.6732,234.7474,234.5153,234.5989,11139.0
2021-04-16 15:50:00,252.66,252.73,252.05,252.05,24593.0,234.5896,234.6546,234.0232,234.0232,24593.0
2021-04-16 15:55:00,252.09,252.62,252.01,252.57,57738.0,234.0604,234.5525,233.9861,234.506,57738.0
2021-04-19 09:30:00,253.5,254.56,253.49,254.26,21178.0,235.3695,236.3537,235.3602,236.0752,21178.0
2021-04-19 09:35:00,254.26,254.29,253.53,253.75,15316.0,236.0752,236.103,235.3974,235.6016,15316.0
2021-04-19 09:40:00,253.68,254.01,253.49,253.87,14597.0,235.5366,235.843,235.3602,235.7131,14597.0
2021-04-19 09:45:00,253.65,254.05,253.46,253.51,5909.0,235.5088,235.8802,235.3324,235.3788,5909.0
2021-04-19 09:50:00,253.58,253.86,252.92,252.93,7550.0,235.4438,235.7038,234.831,234.8403,7550.0
2021-04-19 09:55:00,252.98,253.34,252.53,252.64,7078.0,234.8867,235.221,234.4689,234.571,7078.0
2021-04-19 10:00:00,252.82,253.39,252.59,252.59,3793.0,234.7382,235.2674,234.5246,234.5246,3793.0
2021-04-19 10:05:00,252.56,253.04,252.21,253.04,7658.0,234.4967,234.9424,234.1718,234.9424,7658.0
2021-04-19 10:10:00,252.81,253.18,252.51,253.18,5141.0,234.7289,235.0724,234.4503,235.0724,5141.0
2021-04-19 10:15:00,253.3,253.96,253.25,253.96,6226.0,235.1838,235.7966,235.1374,235.7966,6226.0
2021-04-19 10:20:00,253.91,253.93,253.12,253.52,4126.0,235.7502,235.7688,235.0167,235.3881,4126.0
2021-04-19 10:25:00,253.58,253.9,253.49,253.83,5056.0,235.4438,235.7409,235.3602,235.6759,5056.0
2021-04-19 10:30:00,253.79,253.87,253.65,253.69,3404.0,235.6388,235.7131,235.5088,235.5459,3404.0
2021-04-19 10:35:00,253.56,254.0,253.56,253.9,2949.0,235.4252,235.8338,235.4252,235.7409,2949.0
2021-04-19 10:40:00,253.9,254.02,253.51,253.55,1800.0,235.7409,235.8523,235.3788,235.4159,1800.0
2021-04-19 10:45:00,253.28,253.28,252.98,252.98,4602.0,235.1653,235.1653,234.8867,234.8867,4602.0
2021-04-19 10:50:00,252.85,252.94,252.43,252.54,8731.0,234.766,234.8496,234.376,234.4782,8731.0
2021-04-19 10:55:00,252.44,252.55,251.87,252.09,4816.0,234.3853,234.4875,233.8561,234.0604,4816.0
2021-04-19 11:00:00,252.01,252.34,251.94,252.0,8309.0,233.9861,234.2925,233.9211,233.9768,8309.0
2021-04-19 11:05:00,251.98,252.09,251.74,252.02,5623.0,233.9582,234.0604,233.7354,233.9954,5623.0
2021-04-19 11:10:00,252.03,252.08,251.62,251.78,12922.0,234.0047,234.0511,233.624,233.7725,12922.0
2021-04-19 11:15:00,251.86,252.26,251.8,252.16,11249.0,233.8468,234.2182,233.7911,234.1254,11249.0
2021-04-19 11:20:00,252.16,252.28,251.75,251.82,5750.0,234.1254,234.2368,233.7447,233.8097,5750.0
2021-04-19 11:25:00,251.83,252.19,251.7,252.0,5042.0,233.819,234.1532,233.6983,233.9768,5042.0
2021-04-19 11:30:00,251.96,252.4,251.89,252.16,14146.0,233.9397,234.3482,233.8747,234.1254,14146.0
2021-04-19 11:35:00,252.04,252.05,251.81,251.99,7135.0,234.0139,234.0232,233.8004,233.9675,7135.0
2021-04-19 11:40:00,252.05,252.14,251.63,251.76,4611.0,234.0232,234.1068,233.6333,233.754,4611.0
2021-04-19 11:45:00,251.52,251.81,251.44,251.76,4075.0,233.5311,233.8004,233.4569,233.754,4075.0
2021-04-19 11:50:00,251.74,251.96,251.7,251.92,6871.0,233.7354,233.9397,233.6983,233.9025,6871.0
2021-04-19 11:55:00,251.89,251.91,251.63,251.73,6845.0,233.8747,233.8932,233.6333,233.7261,6845.0
2021-04-19 12:00:00,251.74,251.82,251.35,251.4,5937.0,233.7354,233.8097,233.3733,233.4197,5937.0
2021-04-19 12:05:00,251.4,251.9,251.38,251.9,7267.0,233.4197,233.884,233.4011,233.884,7267.0
2021-04-19 12:10:00,251.88,251.98,251.7,251.82,5615.0,233.8654,233.9582,233.6983,233.8097,5615.0
2021-04-19 12:15:00,251.79,251.97,251.54,251.65,8136.0,233.7818,233.9489,233.5497,233.6518,8136.0
2021-04-19 12:20:00,251.67,251.7,251.43,251.58,5704.0,233.6704,233.6983,233.4476,233.5868,5704.0
2021-04-19 12:25:00,251.58,251.69,251.47,251.57,5645.0,233.5868,233.689,233.4847,233.5776,5645.0
2021-04-19 12:30:00,251.63,251.81,251.59,251.8,3395.0,233.6333,233.8004,233.5961,233.7911,3395.0
2021-04-19 12:35:00,251.74,251.85,251.63,251.74,4441.0,233.7354,233.8375,233.6333,233.7354,4441.0
2021-04-19 12:40:00,251.69,252.02,251.59,252.02,5452.0,233.689,233.9954,233.5961,233.9954,5452.0
2021-04-19 12:45:00,251.98,252.05,251.89,252.0,4036.0,233.9582,234.0232,233.8747,233.9768,4036.0
2021-04-19 12:50:00,251.93,252.05,251.87,251.96,2594.0,233.9118,234.0232,233.8561,233.9397,2594.0
2021-04-19 12:55:00,251.92,251.96,251.77,251.8,3149.0,233.9025,233.9397,233.7633,233.7911,3149.0
2021-04-19 13:00:00,251.65,251.97,251.59,251.81,5537.0,233.6518,233.9489,233.5961,233.8004,5537.0
2021-04-19 13:05:00,251.91,251.94,251.58,251.64,3503.0,233.8932,233.9211,233.5868,233.6425,3503.0
2021-04-19 13:10:00,251.64,251.85,251.64,251.85,4108.0,233.6425,233.8375,233.6425,233.8375,4108.0
2021-04-19 13:15:00,251.92,251.95,251.77,251.84,6301.0,233.9025,233.9304,233.7633,233.8282,6301.0
2021-04-19 13:20:00,251.87,251.91,251.74,251.81,8604.0,233.8561,233.8932,233.7354,233.8004,8604.0
2021-04-19 13:25:00,251.81,252.09,251.69,251.75,13053.0,233.8004,234.0604,233.689,233.7447,13053.0
2021-04-19 13:30:00,251.66,251.93,251.66,251.81,11301.0,233.6611,233.9118,233.6611,233.8004,11301.0
2021-04-19 13:35:00,251.84,251.86,251.71,251.77,7983.0,233.8282,233.8468,233.7075,233.7633,7983.0
2021-04-19 13:40:00,251.73,251.88,251.73,251.8,2200.0,233.7261,233.8654,233.7261,233.7911,2200.0
2021-04-19 13:45:00,251.75,251.88,251.62,251.65,5500.0,233.7447,233.8654,233.624,233.6518,5500.0
2021-04-19 13:50:00,251.69,251.73,251.27,251.69,20866.0,233.689,233.7261,233.299,233.689,20866.0
2021-04-19 13:55:00,251.61,251.93,251.59,251.89,3659.0,233.6147,233.9118,233.5961,233.8747,3659.0
2021-04-19 14:00:00,251.8,251.89,251.61,251.89,3402.0,233.7911,233.8747,233.6147,233.8747,3402.0
2021-04-19 14:05:00,251.96,252.07,251.92,251.98,3767.0,233.9397,234.0418,233.9025,233.9582,3767.0
2021-04-19 14:10:00,251.92,252.09,251.88,252.09,6005.0,233.9025,234.0604,233.8654,234.0604,6005.0
2021-04-19 14:15:00,252.14,252.25,252.1,252.13,12747.0,234.1068,234.2089,234.0696,234.0975,12747.0
2021-04-19 14:20:00,252.1,252.2,251.93,251.98,12414.0,234.0696,234.1625,233.9118,233.9582,12414.0
2021-04-19 14:25:00,252.04,252.12,251.94,252.0,18350.0,234.0139,234.0882,233.9211,233.9768,18350.0
2021-04-19 14:30:00,252.04,252.25,252.03,252.09,20070.0,234.0139,234.2089,234.0047,234.0604,20070.0
2021-04-19 14:35:00,252.15,252.33,252.09,252.21,58880.0,234.1161,234.2832,234.0604,234.1718,58880.0
2021-04-19 14:40:00,252.21,252.21,252.02,252.16,17068.0,234.1718,234.1718,233.9954,234.1254,17068.0
2021-04-19 14:45:00,252.15,252.43,252.08,252.31,16094.0,234.1161,234.376,234.0511,234.2646,16094.0
2021-04-19 14:50:00,252.32,252.32,252.13,252.18,6693.0,234.2739,234.2739,234.0975,234.1439,6693.0
2021-04-19 14:55:00,252.18,252.31,252.14,252.2,8777.0,234.1439,234.2646,234.1068,234.1625,8777.0
2021-04-19 15:00:00,252.2,252.35,252.19,252.28,11807.0,234.1625,234.3018,234.1532,234.2368,11807.0
2021-04-19 15:05:00,252.28,252.87,252.24,252.87,11561.0,234.2368,234.7846,234.1996,234.7846,11561.0
2021-04-19 15:10:00,252.86,252.86,252.26,252.36,6186.0,234.7753,234.7753,234.2182,234.3111,6186.0
2021-04-19 15:15:00,252.32,252.32,252.06,252.13,8394.0,234.2739,234.2739,234.0325,234.0975,8394.0
2021-04-19 15:20:00,252.11,252.19,251.98,252.05,11737.0,234.0789,234.1532,233.9582,234.0232,11737.0
2021-04-19 15:25:00,252.07,252.12,251.75,251.75,6656.0,234.0418,234.0882,233.7447,233.7447,6656.0
2021-04-19 15:30:00,251.8,251.86,251.54,251.67,22440.0,233.7911,233.8468,233.5497,233.6704,22440.0
2021-04-19 15:35:00,251.64,252.11,251.61,252.04,18732.0,233.6425,234.0789,233.6147,234.0139,18732.0
2021-04-19 15:40:00,252.04,252.3,251.98,252.1,31772.0,234.0139,234.2553,233.9582,234.0696,31772.0
2021-04-19 15:45:00,252.08,252.12,251.9,252.04,16645.0,234.0511,234.0882,233.884,234.0139,16645.0
2021-04-19 15:50:00,251.93,252.18,251.87,251.95,35028.0,233.9118,234.1439,233.8561,233.9304,35028.0
2021-04-19 15:55:00,251.89,252.5,251.88,252.49,75991.0,233.8747,234.441,233.8654,234.4318,75991.0
2021-04-20 09:30:00,252.12,252.25,251.24,251.34,17046.0,234.0882,234.2089,233.2712,233.364,17046.0
2021-04-20 09:35:00,251.68,253.38,251.17,252.64,9068.0,233.6797,235.2581,233.2062,234.571,9068.0
2021-04-20 09:40:00,252.26,253.51,252.09,253.25,16385.0,234.2182,235.3788,234.0604,235.1374,16385.0
2021-04-20 09:45:00,253.17,253.48,252.16,252.75,15349.0,235.0631,235.351,234.1254,234.6732,15349.0
2021-04-20 09:50:00,252.96,253.21,252.1,252.4,20704.0,234.8681,235.1003,234.0696,234.3482,20704.0
2021-04-20 09:55:00,252.5,252.95,252.33,252.95,4716.0,234.441,234.8589,234.2832,234.8589,4716.0
2021-04-20 10:00:00,253.16,253.56,252.69,253.5,15146.0,235.0538,235.4252,234.6175,235.3695,15146.0
2021-04-20 10:05:00,253.7,253.7,253.0,253.01,10713.0,235.5552,235.5552,234.9053,234.9146,10713.0
2021-04-20 10:10:00,253.07,253.07,252.31,252.43,9162.0,234.9703,234.9703,234.2646,234.376,9162.0
2021-04-20 10:15:00,252.43,253.12,252.42,253.09,3159.0,234.376,235.0167,234.3668,234.9888,3159.0
2021-04-20 10:20:00,253.11,253.53,253.11,253.45,1964.0,235.0074,235.3974,235.0074,235.3231,1964.0
2021-04-20 10:25:00,253.4,253.43,253.0,253.0,1310.0,235.2767,235.3045,234.9053,234.9053,1310.0
2021-04-20 10:30:00,252.95,252.95,252.1,252.35,3436.0,234.8589,234.8589,234.0696,234.3018,3436.0
2021-04-20 10:35:00,252.36,252.81,252.32,252.72,1808.0,234.3111,234.7289,234.2739,234.6453,1808.0
2021-04-20 10:40:00,252.85,252.86,252.62,252.86,5423.0,234.766,234.7753,234.5525,234.7753,5423.0
2021-04-20 10:45:00,252.74,252.74,252.11,252.26,5695.0,234.6639,234.6639,234.0789,234.2182,5695.0
2021-04-20 10:50:00,252.22,252.43,252.0,252.03,13713.0,234.1811,234.376,233.9768,234.0047,13713.0
2021-04-20 10:55:00,251.88,252.57,251.83,252.54,5819.0,233.8654,234.506,233.819,234.4782,5819.0
2021-04-20 11:00:00,252.52,252.52,252.0,252.21,4101.0,234.4596,234.4596,233.9768,234.1718,4101.0
2021-04-20 11:05:00,252.25,252.26,251.64,251.85,5586.0,234.2089,234.2182,233.6425,233.8375,5586.0
2021-04-20 11:10:00,251.94,252.49,251.91,252.15,3360.0,233.9211,234.4318,233.8932,234.1161,3360.0
2021-04-20 11:15:00,252.11,252.52,251.95,252.52,4103.0,234.0789,234.4596,233.9304,234.4596,4103.0
2021-04-20 11:20:00,252.61,252.84,252.55,252.66,3327.0,234.5432,234.7567,234.4875,234.5896,3327.0
2021-04-20 11:25:00,252.71,253.02,252.64,252.8,5426.0,234.636,234.9238,234.571,234.7196,5426.0
2021-04-20 11:30:00,252.74,252.96,252.54,252.63,3220.0,234.6639,234.8681,234.4782,234.5617,3220.0
2021-04-20 11:35:00,252.59,252.65,251.83,252.14,4123.0,234.5246,234.5803,233.819,234.1068,4123.0
2021-04-20 11:40:00,252.24,252.57,252.24,252.57,2772.0,234.1996,234.506,234.1996,234.506,2772.0
2021-04-20 11:45:00,252.58,252.97,252.58,252.71,4266.0,234.5153,234.8774,234.5153,234.636,4266.0
2021-04-20 11:50:00,252.72,252.97,252.64,252.89,5166.0,234.6453,234.8774,234.571,234.8031,5166.0
2021-04-20 11:55:00,252.93,252.93,252.65,252.76,3470.0,234.8403,234.8403,234.5803,234.6824,3470.0
2021-04-20 12:00:00,252.75,252.75,252.08,252.34,19011.0,234.6732,234.6732,234.0511,234.2925,19011.0
2021-04-20 12:05:00,252.3,252.54,252.18,252.53,3404.0,234.2553,234.4782,234.1439,234.4689,3404.0
2021-04-20 12:10:00,252.5,252.73,252.43,252.57,28728.0,234.441,234.6546,234.376,234.506,28728.0
2021-04-20 12:15:00,252.59,252.64,252.48,252.55,19333.0,234.5246,234.571,234.4225,234.4875,19333.0
2021-04-20 12:20:00,252.59,252.6,252.38,252.45,6690.0,234.5246,234.5339,234.3296,234.3946,6690.0
2021-04-20 12:25:00,252.56,253.05,252.54,253.05,1900.0,234.4967,234.9517,234.4782,234.9517,1900.0
2021-04-20 12:30:00,253.02,253.6,252.84,253.6,2989.0,234.9238,235.4624,234.7567,235.4624,2989.0
2021-04-20 12:35:00,253.57,253.74,253.5,253.68,5840.0,235.4345,235.5924,235.3695,235.5366,5840.0
2021-04-20 12:40:00,253.61,254.0,253.61,253.97,8349.0,235.4717,235.8338,235.4717,235.8059,8349.0
2021-04-20 12:45:00,253.96,253.96,253.76,253.94,2954.0,235.7966,235.7966,235.6109,235.7781,2954.0
2021-04-20 12:50:00,253.99,254.23,253.82,254.1,5878.0,235.8245,236.0473,235.6666,235.9266,5878.0
2021-04-20 12:55:00,254.15,254.45,254.14,254.44,3686.0,235.973,236.2516,235.9637,236.2423,3686.0
2021-04-20 13:00:00,254.4,254.4,254.01,254.15,2137.0,236.2052,236.2052,235.843,235.973,2137.0
2021-04-20 13:05:00,254.15,254.5,254.12,254.4,3021.0,235.973,236.298,235.9452,236.2052,3021.0
2021-04-20 13:10:00,254.41,254.49,254.34,254.41,4263.0,236.2144,236.2887,236.1494,236.2144,4263.0
2021-04-20 13:15:00,254.47,254.47,254.33,254.33,1131.0,236.2701,236.2701,236.1402,236.1402,1131.0
2021-04-20 13:20:00,254.38,254.44,254.2,254.25,3185.0,236.1866,236.2423,236.0195,236.0659,3185.0
2021-04-20 13:25:00,254.33,254.42,254.05,254.14,5797.0,236.1402,236.2237,235.8802,235.9637,5797.0
2021-04-20 13:30:00,254.12,254.21,253.89,254.08,5549.0,235.9452,236.0287,235.7316,235.908,5549.0
2021-04-20 13:35:00,254.02,254.12,254.01,254.12,1774.0,235.8523,235.9452,235.843,235.9452,1774.0
2021-04-20 13:40:00,254.14,254.31,254.12,254.17,6231.0,235.9637,236.1216,235.9452,235.9916,6231.0
2021-04-20 13:45:00,254.14,254.19,253.98,254.16,3809.0,235.9637,236.0102,235.8152,235.9823,3809.0
2021-04-20 13:50:00,254.14,254.47,254.12,254.15,3516.0,235.9637,236.2701,235.9452,235.973,3516.0
2021-04-20 13:55:00,254.1,254.17,253.81,254.02,4641.0,235.9266,235.9916,235.6573,235.8523,4641.0
2021-04-20 14:00:00,254.03,254.16,253.96,254.1,8527.0,235.8616,235.9823,235.7966,235.9266,8527.0
2021-04-20 14:05:00,254.1,254.2,253.9,254.11,9053.0,235.9266,236.0195,235.7409,235.9359,9053.0
2021-04-20 14:10:00,254.09,254.17,254.06,254.13,7811.0,235.9173,235.9916,235.8895,235.9545,7811.0
2021-04-20 14:15:00,254.1,254.14,253.87,254.05,23282.0,235.9266,235.9637,235.7131,235.8802,23282.0
2021-04-20 14:20:00,253.99,254.34,253.96,254.31,9058.0,235.8245,236.1494,235.7966,236.1216,9058.0
2021-04-20 14:25:00,254.23,254.23,253.93,253.93,2152.0,236.0473,236.0473,235.7688,235.7688,2152.0
2021-04-20 14:30:00,253.93,253.94,253.66,253.68,2577.0,235.7688,235.7781,235.5181,235.5366,2577.0
2021-04-20 14:35:00,253.53,253.65,253.48,253.61,5596.0,235.3974,235.5088,235.351,235.4717,5596.0
2021-04-20 14:40:00,253.43,253.6,253.43,253.56,5254.0,235.3045,235.4624,235.3045,235.4252,5254.0
2021-04-20 14:45:00,253.56,253.6,253.27,253.27,8921.0,235.4252,235.4624,235.156,235.156,8921.0
2021-04-20 14:50:00,253.25,253.41,253.25,253.28,5535.0,235.1374,235.286,235.1374,235.1653,5535.0
2021-04-20 14:55:00,253.22,253.22,253.0,253.19,3838.0,235.1095,235.1095,234.9053,235.0817,3838.0
2021-04-20 15:00:00,253.34,253.42,253.23,253.25,4808.0,235.221,235.2952,235.1188,235.1374,4808.0
2021-04-20 15:05:00,253.23,253.43,253.16,253.43,5091.0,235.1188,235.3045,235.0538,235.3045,5091.0
2021-04-20 15:10:00,253.37,253.61,253.34,253.59,4124.0,235.2488,235.4717,235.221,235.4531,4124.0
2021-04-20 15:15:00,253.6,253.93,253.6,253.8,3613.0,235.4624,235.7688,235.4624,235.6481,3613.0
2021-04-20 15:20:00,253.84,254.0,253.74,253.85,2440.0,235.6852,235.8338,235.5924,235.6945,2440.0
2021-04-20 15:25:00,253.88,253.91,253.48,253.5,6763.0,235.7223,235.7502,235.351,235.3695,6763.0
2021-04-20 15:30:00,253.49,253.66,253.32,253.39,7675.0,235.3602,235.5181,235.2024,235.2674,7675.0
2021-04-20 15:35:00,253.45,253.48,253.22,253.43,20743.0,235.3231,235.351,235.1095,235.3045,20743.0
2021-04-20 15:40:00,253.46,253.57,253.35,253.36,17740.0,235.3324,235.4345,235.2302,235.2395,17740.0
2021-04-20 15:45:00,253.34,253.41,253.0,253.11,14589.0,235.221,235.286,234.9053,235.0074,14589.0
2021-04-20 15:50:00,253.06,253.87,252.95,253.75,27024.0,234.961,235.7131,234.8589,235.6016,27024.0
2021-04-20 15:55:00,253.75,254.03,252.99,253.15,89304.0,235.6016,235.8616,234.896,235.0446,89304.0
2021-04-21 09:30:00,255.0,256.31,254.73,255.79,23507.0,236.7622,237.9785,236.5115,237.4957,23507.0
2021-04-21 09:35:00,255.96,256.74,255.13,255.38,17144.0,237.6536,238.3778,236.8829,237.1151,17144.0
2021-04-21 09:40:00,255.47,255.65,254.44,254.95,28886.0,237.1986,237.3658,236.2423,236.7158,28886.0
2021-04-21 09:45:00,255.06,255.19,254.75,254.96,45619.0,236.8179,236.9386,236.5301,236.7251,45619.0
2021-04-21 09:50:00,255.0,255.57,254.8,254.8,19613.0,236.7622,237.2915,236.5765,236.5765,19613.0
2021-04-21 09:55:00,254.82,255.2,254.72,254.96,21135.0,236.5951,236.9479,236.5023,236.7251,21135.0
2021-04-21 10:00:00,255.06,255.4,254.9,255.21,8142.0,236.8179,237.1336,236.6694,236.9572,8142.0
2021-04-21 10:05:00,255.2,255.28,255.01,255.13,7095.0,236.9479,237.0222,236.7715,236.8829,7095.0
2021-04-21 10:10:00,255.15,255.25,254.69,255.25,5256.0,236.9015,236.9944,236.4744,236.9944,5256.0
2021-04-21 10:15:00,255.17,255.37,254.73,254.74,7670.0,236.9201,237.1058,236.5115,236.5208,7670.0
2021-04-21 10:20:00,254.47,254.5,254.29,254.4,7117.0,236.2701,236.298,236.103,236.2052,7117.0
2021-04-21 10:25:00,254.38,254.53,253.88,254.06,8288.0,236.1866,236.3259,235.7223,235.8895,8288.0
2021-04-21 10:30:00,254.05,254.14,253.14,253.46,13333.0,235.8802,235.9637,235.0353,235.3324,13333.0
2021-04-21 10:35:00,253.51,253.62,253.42,253.52,14922.0,235.3788,235.4809,235.2952,235.3881,14922.0
2021-04-21 10:40:00,253.52,253.57,253.32,253.53,12884.0,235.3881,235.4345,235.2024,235.3974,12884.0
2021-04-21 10:45:00,253.42,253.42,252.91,253.08,7378.0,235.2952,235.2952,234.8217,234.9796,7378.0
2021-04-21 10:50:00,253.06,253.46,253.06,253.36,10729.0,234.961,235.3324,234.961,235.2395,10729.0
2021-04-21 10:55:00,253.32,253.45,253.29,253.38,4200.0,235.2024,235.3231,235.1745,235.2581,4200.0
2021-04-21 11:00:00,253.38,253.43,253.21,253.38,7916.0,235.2581,235.3045,235.1003,235.2581,7916.0
2021-04-21 11:05:00,253.38,253.88,253.31,253.31,13979.0,235.2581,235.7223,235.1931,235.1931,13979.0
2021-04-21 11:10:00,253.29,253.59,253.2,253.44,5097.0,235.1745,235.4531,235.091,235.3138,5097.0
2021-04-21 11:15:00,253.28,253.3,253.05,253.09,4587.0,235.1653,235.1838,234.9517,234.9888,4587.0
2021-04-21 11:20:00,253.12,253.12,252.89,252.95,4213.0,235.0167,235.0167,234.8031,234.8589,4213.0
2021-04-21 11:25:00,252.99,253.31,252.87,253.31,2878.0,234.896,235.1931,234.7846,235.1931,2878.0
2021-04-21 11:30:00,253.25,253.28,253.05,253.05,1501.0,235.1374,235.1653,234.9517,234.9517,1501.0
2021-04-21 11:35:00,252.94,253.06,252.91,252.98,1455.0,234.8496,234.961,234.8217,234.8867,1455.0
2021-04-21 11:40:00,253.16,253.16,252.83,253.14,2106.0,235.0538,235.0538,234.7474,235.0353,2106.0
2021-04-21 11:45:00,253.29,253.29,253.06,253.13,5174.0,235.1745,235.1745,234.961,235.026,5174.0
2021-04-21 11:50:00,253.09,253.2,253.0,253.12,3155.0,234.9888,235.091,234.9053,235.0167,3155.0
2021-04-21 11:55:00,252.95,253.19,252.95,253.07,6938.0,234.8589,235.0817,234.8589,234.9703,6938.0
2021-04-21 12:00:00,253.09,253.13,252.87,252.99,4692.0,234.9888,235.026,234.7846,234.896,4692.0
2021-04-21 12:05:00,253.01,253.01,252.51,252.71,3946.0,234.9146,234.9146,234.4503,234.636,3946.0
2021-04-21 12:10:00,252.72,252.76,252.59,252.71,6801.0,234.6453,234.6824,234.5246,234.636,6801.0
2021-04-21 12:15:00,252.73,253.24,252.7,253.17,6601.0,234.6546,235.1281,234.6267,235.0631,6601.0
2021-04-21 12:20:00,253.3,253.3,253.07,253.12,6020.0,235.1838,235.1838,234.9703,235.0167,6020.0
2021-04-21 12:25:00,253.08,253.29,253.04,253.08,5653.0,234.9796,235.1745,234.9424,234.9796,5653.0
2021-04-21 12:30:00,253.15,253.3,253.15,253.18,5399.0,235.0446,235.1838,235.0446,235.0724,5399.0
2021-04-21 12:35:00,253.17,253.24,253.11,253.11,2884.0,235.0631,235.1281,235.0074,235.0074,2884.0
2021-04-21 12:40:00,253.11,253.35,253.05,253.35,7295.0,235.0074,235.2302,234.9517,235.2302,7295.0
2021-04-21 12:45:00,253.35,253.43,253.17,253.17,4443.0,235.2302,235.3045,235.0631,235.0631,4443.0
2021-04-21 12:50:00,253.19,253.26,253.0,253.18,3914.0,235.0817,235.1467,234.9053,235.0724,3914.0
2021-04-21 12:55:00,253.01,253.24,253.01,253.11,2597.0,234.9146,235.1281,234.9146,235.0074,2597.0
2021-04-21 13:00:00,253.15,253.28,253.13,253.19,5356.0,235.0446,235.1653,235.026,235.0817,5356.0
2021-04-21 13:05:00,253.18,253.42,253.18,253.42,9386.0,235.0724,235.2952,235.0724,235.2952,9386.0
2021-04-21 13:10:00,253.42,253.42,253.14,253.19,7313.0,235.2952,235.2952,235.0353,235.0817,7313.0
2021-04-21 13:15:00,253.23,253.28,253.13,253.17,5052.0,235.1188,235.1653,235.026,235.0631,5052.0
2021-04-21 13:20:00,253.17,253.21,252.92,253.03,9898.0,235.0631,235.1003,234.831,234.9331,9898.0
2021-04-21 13:25:00,252.98,253.17,252.97,253.11,4723.0,234.8867,235.0631,234.8774,235.0074,4723.0
2021-04-21 13:30:00,253.11,253.47,253.06,253.4,8638.0,235.0074,235.3417,234.961,235.2767,8638.0
2021-04-21 13:35:00,253.34,253.37,253.04,253.13,4907.0,235.221,235.2488,234.9424,235.026,4907.0
2021-04-21 13:40:00,253.2,253.39,253.2,253.25,4700.0,235.091,235.2674,235.091,235.1374,4700.0
2021-04-21 13:45:00,253.26,253.26,252.95,253.02,7373.0,235.1467,235.1467,234.8589,234.9238,7373.0
2021-04-21 13:50:00,253.01,253.08,252.95,253.08,3574.0,234.9146,234.9796,234.8589,234.9796,3574.0
2021-04-21 13:55:00,253.12,253.2,252.94,253.01,6058.0,235.0167,235.091,234.8496,234.9146,6058.0
2021-04-21 14:00:00,253.07,253.25,253.0,253.18,9958.0,234.9703,235.1374,234.9053,235.0724,9958.0
2021-04-21 14:05:00,253.2,253.31,253.19,253.25,7968.0,235.091,235.1931,235.0817,235.1374,7968.0
2021-04-21 14:10:00,253.23,253.72,253.14,253.35,23800.0,235.1188,235.5738,235.0353,235.2302,23800.0
2021-04-21 14:15:00,253.4,253.8,253.33,253.7,11314.0,235.2767,235.6481,235.2117,235.5552,11314.0
2021-04-21 14:20:00,253.75,253.8,253.5,253.73,9252.0,235.6016,235.6481,235.3695,235.5831,9252.0
2021-04-21 14:25:00,253.73,253.76,253.49,253.59,8544.0,235.5831,235.6109,235.3602,235.4531,8544.0
2021-04-21 14:30:00,253.65,253.76,253.57,253.64,4367.0,235.5088,235.6109,235.4345,235.4995,4367.0
2021-04-21 14:35:00,253.62,253.62,253.46,253.6,2906.0,235.4809,235.4809,235.3324,235.4624,2906.0
2021-04-21 14:40:00,253.73,253.8,253.58,253.59,6530.0,235.5831,235.6481,235.4438,235.4531,6530.0
2021-04-21 14:45:00,253.48,253.67,253.41,253.54,9707.0,235.351,235.5274,235.286,235.4067,9707.0
2021-04-21 14:50:00,253.51,253.64,253.19,253.26,23608.0,235.3788,235.4995,235.0817,235.1467,23608.0
2021-04-21 14:55:00,253.26,253.7,253.1,253.48,30965.0,235.1467,235.5552,234.9981,235.351,30965.0
2021-04-21 15:00:00,253.51,253.72,253.29,253.3,14050.0,235.3788,235.5738,235.1745,235.1838,14050.0
2021-04-21 15:05:00,253.29,253.56,253.24,253.51,7055.0,235.1745,235.4252,235.1281,235.3788,7055.0
2021-04-21 15:10:00,253.51,253.54,253.24,253.33,12487.0,235.3788,235.4067,235.1281,235.2117,12487.0
2021-04-21 15:15:00,253.38,253.4,253.0,253.12,9283.0,235.2581,235.2767,234.9053,235.0167,9283.0
2021-04-21 15:20:00,253.04,253.05,252.92,252.96,7227.0,234.9424,234.9517,234.831,234.8681,7227.0
2021-04-21 15:25:00,252.96,253.03,252.78,252.87,8251.0,234.8681,234.9331,234.701,234.7846,8251.0
2021-04-21 15:30:00,252.83,253.05,252.82,253.01,19631.0,234.7474,234.9517,234.7382,234.9146,19631.0
2021-04-21 15:35:00,253.0,253.16,252.99,253.1,23339.0,234.9053,235.0538,234.896,234.9981,23339.0
2021-04-21 15:40:00,253.11,253.11,252.88,252.96,22807.0,235.0074,235.0074,234.7939,234.8681,22807.0
2021-04-21 15:45:00,252.94,253.04,252.77,252.92,28810.0,234.8496,234.9424,234.6917,234.831,28810.0
2021-04-21 15:50:00,253.09,253.1,252.82,252.94,22897.0,234.9888,234.9981,234.7382,234.8496,22897.0
2021-04-21 15:55:00,252.87,253.16,252.67,253.16,73292.0,234.7846,235.0538,234.5989,235.0538,73292.0
2021-04-22 09:30:00,252.0,252.42,251.17,251.18,22490.0,233.9768,234.3668,233.2062,233.2154,22490.0
2021-04-22 09:35:00,251.23,251.51,249.63,249.78,29481.0,233.2619,233.5218,231.7763,231.9156,29481.0
2021-04-22 09:40:00,249.77,249.79,248.96,249.43,18338.0,231.9063,231.9249,231.1542,231.5906,18338.0
2021-04-22 09:45:00,249.42,250.12,249.1,250.12,36454.0,231.5813,232.2313,231.2842,232.2313,36454.0
2021-04-22 09:50:00,250.12,250.12,249.16,249.26,15928.0,232.2313,232.2313,231.3399,231.4328,15928.0
2021-04-22 09:55:00,249.39,249.55,248.45,248.94,25102.0,231.5535,231.702,230.6807,231.1357,25102.0
2021-04-22 10:00:00,248.96,248.99,248.01,248.45,16027.0,231.1542,231.1821,230.2722,230.6807,16027.0
2021-04-22 10:05:00,248.52,249.09,248.14,249.08,13699.0,230.7457,231.2749,230.3929,231.2656,13699.0
2021-04-22 10:10:00,248.99,249.11,248.55,248.55,14144.0,231.1821,231.2935,230.7735,230.7735,14144.0
2021-04-22 10:15:00,248.67,248.7,248.44,248.5,7129.0,230.885,230.9128,230.6714,230.7271,7129.0
2021-04-22 10:20:00,248.47,248.53,248.26,248.45,6661.0,230.6993,230.755,230.5043,230.6807,6661.0
2021-04-22 10:25:00,248.56,248.82,248.3,248.72,10685.0,230.7828,231.0242,230.5414,230.9314,10685.0
2021-04-22 10:30:00,248.73,249.71,248.67,249.55,12226.0,230.9407,231.8506,230.885,231.702,12226.0
2021-04-22 10:35:00,249.49,249.49,249.11,249.25,12237.0,231.6463,231.6463,231.2935,231.4235,12237.0
2021-04-22 10:40:00,249.17,249.6,249.17,249.38,9031.0,231.3492,231.7485,231.3492,231.5442,9031.0
2021-04-22 10:45:00,249.45,249.45,249.09,249.37,4761.0,231.6092,231.6092,231.2749,231.5349,4761.0
2021-04-22 10:50:00,249.44,249.57,249.23,249.38,5300.0,231.5999,231.7206,231.4049,231.5442,5300.0
2021-04-22 10:55:00,249.37,249.63,249.33,249.54,5068.0,231.5349,231.7763,231.4978,231.6927,5068.0
2021-04-22 11:00:00,249.59,250.36,249.55,250.36,26094.0,231.7392,232.4541,231.702,232.4541,26094.0
2021-04-22 11:05:00,250.28,250.45,250.07,250.1,16908.0,232.3798,232.5377,232.1848,232.2127,16908.0
2021-04-22 11:10:00,250.26,250.59,250.17,250.59,25100.0,232.3612,232.6676,232.2777,232.6676,25100.0
2021-04-22 11:15:00,250.58,250.75,250.25,250.34,29402.0,232.6584,232.8162,232.352,232.4355,29402.0
2021-04-22 11:20:00,250.44,250.65,250.33,250.39,9038.0,232.5284,232.7234,232.4262,232.4819,9038.0
2021-04-22 11:25:00,250.4,250.46,250.18,250.46,6947.0,232.4912,232.5469,232.287,232.5469,6947.0
2021-04-22 11:30:00,250.4,250.55,250.24,250.5,14428.0,232.4912,232.6305,232.3427,232.5841,14428.0
2021-04-22 11:35:00,250.48,250.53,250.2,250.36,20839.0,232.5655,232.6119,232.3055,232.4541,20839.0
2021-04-22 11:40:00,250.37,250.37,250.04,250.04,11353.0,232.4634,232.4634,232.157,232.157,11353.0
2021-04-22 11:45:00,250.16,250.18,250.01,250.03,6150.0,232.2684,232.287,232.1291,232.1477,6150.0
2021-04-22 11:50:00,250.09,250.21,249.99,250.1,12269.0,232.2034,232.3148,232.1106,232.2127,12269.0
2021-04-22 11:55:00,250.25,250.25,250.0,250.09,5292.0,232.352,232.352,232.1198,232.2034,5292.0
2021-04-22 12:00:00,250.09,250.22,249.99,250.1,10694.0,232.2034,232.3241,232.1106,232.2127,10694.0
2021-04-22 12:05:00,250.1,250.15,249.86,249.91,6894.0,232.2127,232.2591,231.9899,232.0363,6894.0
2021-04-22 12:10:00,249.91,250.1,249.81,249.83,16627.0,232.0363,232.2127,231.9434,231.962,16627.0
2021-04-22 12:15:00,249.84,250.14,249.83,250.14,6742.0,231.9713,232.2498,231.962,232.2498,6742.0
2021-04-22 12:20:00,250.14,250.53,250.01,250.43,13471.0,232.2498,232.6119,232.1291,232.5191,13471.0
2021-04-22 12:25:00,250.49,251.33,250.48,251.27,6465.0,232.5748,233.3547,232.5655,233.299,6465.0
2021-04-22 12:30:00,251.2,251.55,251.19,251.55,3606.0,233.234,233.559,233.2247,233.559,3606.0
2021-04-22 12:35:00,251.6,252.01,251.6,252.0,1598.0,233.6054,233.9861,233.6054,233.9768,1598.0
2021-04-22 12:40:00,251.98,252.05,251.56,251.57,9488.0,233.9582,234.0232,233.5683,233.5776,9488.0
2021-04-22 12:45:00,251.77,251.96,251.61,251.96,7282.0,233.7633,233.9397,233.6147,233.9397,7282.0
2021-04-22 12:50:00,251.99,252.4,251.99,252.18,2973.0,233.9675,234.3482,233.9675,234.1439,2973.0
2021-04-22 12:55:00,252.24,252.41,252.16,252.28,2803.0,234.1996,234.3575,234.1254,234.2368,2803.0
2021-04-22 13:00:00,252.22,252.43,252.19,252.36,2600.0,234.1811,234.376,234.1532,234.3111,2600.0
2021-04-22 13:05:00,252.36,252.36,250.75,251.29,11053.0,234.3111,234.3111,232.8162,233.3176,11053.0
2021-04-22 13:10:00,251.12,251.31,250.38,251.31,6058.0,233.1597,233.3361,232.4727,233.3361,6058.0
2021-04-22 13:15:00,251.26,251.26,250.75,250.75,5246.0,233.2897,233.2897,232.8162,232.8162,5246.0
2021-04-22 13:20:00,250.83,251.29,250.52,251.08,2720.0,232.8905,233.3176,232.6027,233.1226,2720.0
2021-04-22 13:25:00,251.01,251.29,251.0,251.18,3800.0,233.0576,233.3176,233.0483,233.2154,3800.0
2021-04-22 13:30:00,251.18,251.48,251.03,251.48,4178.0,233.2154,233.494,233.0762,233.494,4178.0
2021-04-22 13:35:00,251.54,251.56,251.32,251.43,4703.0,233.5497,233.5683,233.3454,233.4476,4703.0
2021-04-22 13:40:00,251.36,251.47,250.95,250.97,10937.0,233.3826,233.4847,233.0019,233.0205,10937.0
2021-04-22 13:45:00,250.82,251.05,250.81,250.81,4862.0,232.8812,233.0947,232.8719,232.8719,4862.0
2021-04-22 13:50:00,250.63,250.78,250.0,250.0,4335.0,232.7048,232.8441,232.1198,232.1198,4335.0
2021-04-22 13:55:00,249.94,250.6,249.92,250.29,5756.0,232.0641,232.6769,232.0456,232.3891,5756.0
2021-04-22 14:00:00,250.2,250.2,249.83,249.93,4620.0,232.3055,232.3055,231.962,232.0548,4620.0
2021-04-22 14:05:00,249.92,250.55,249.85,250.55,3627.0,232.0456,232.6305,231.9806,232.6305,3627.0
2021-04-22 14:10:00,250.46,250.99,250.46,250.99,3082.0,232.5469,233.039,232.5469,233.039,3082.0
2021-04-22 14:15:00,251.02,251.07,250.88,251.02,3931.0,233.0669,233.1133,232.9369,233.0669,3931.0
2021-04-22 14:20:00,251.08,251.25,251.0,251.17,5782.0,233.1226,233.2804,233.0483,233.2062,5782.0
2021-04-22 14:25:00,251.28,251.5,251.28,251.36,5144.0,233.3083,233.5126,233.3083,233.3826,5144.0
2021-04-22 14:30:00,251.46,251.47,251.23,251.33,6696.0,233.4754,233.4847,233.2619,233.3547,6696.0
2021-04-22 14:35:00,251.33,251.65,251.23,251.59,6993.0,233.3547,233.6518,233.2619,233.5961,6993.0
2021-04-22 14:40:00,251.51,252.13,251.44,252.13,4504.0,233.5218,234.0975,233.4569,234.0975,4504.0
2021-04-22 14:45:00,252.13,252.17,252.01,252.14,3300.0,234.0975,234.1346,233.9861,234.1068,3300.0
2021-04-22 14:50:00,252.3,252.34,252.06,252.34,2688.0,234.2553,234.2925,234.0325,234.2925,2688.0
2021-04-22 14:55:00,252.33,252.42,252.28,252.34,3300.0,234.2832,234.3668,234.2368,234.2925,3300.0
2021-04-22 15:00:00,252.36,252.58,252.17,252.18,4528.0,234.3111,234.5153,234.1346,234.1439,4528.0
2021-04-22 15:05:00,252.18,252.21,251.67,251.69,3555.0,234.1439,234.1718,233.6704,233.689,3555.0
2021-04-22 15:10:00,251.74,251.93,251.74,251.91,1675.0,233.7354,233.9118,233.7354,233.8932,1675.0
2021-04-22 15:15:00,251.79,251.95,251.69,251.74,7300.0,233.7818,233.9304,233.689,233.7354,7300.0
2021-04-22 15:20:00,251.65,251.68,251.42,251.46,3636.0,233.6518,233.6797,233.4383,233.4754,3636.0
2021-04-22 15:25:00,251.49,252.01,251.49,252.0,5500.0,233.5033,233.9861,233.5033,233.9768,5500.0
2021-04-22 15:30:00,252.12,252.4,252.0,252.3,10173.0,234.0882,234.3482,233.9768,234.2553,10173.0
2021-04-22 15:35:00,252.3,252.6,252.26,252.34,11056.0,234.2553,234.5339,234.2182,234.2925,11056.0
2021-04-22 15:40:00,252.34,252.67,252.31,252.31,11373.0,234.2925,234.5989,234.2646,234.2646,11373.0
2021-04-22 15:45:00,252.37,252.71,252.34,252.5,15574.0,234.3203,234.636,234.2925,234.441,15574.0
2021-04-22 15:50:00,252.5,252.66,252.23,252.44,17582.0,234.441,234.5896,234.1904,234.3853,17582.0
2021-04-22 15:55:00,252.51,252.97,252.22,252.57,46130.0,234.4503,234.8774,234.1811,234.506,46130.0
2021-04-23 09:30:00,253.0,253.0,250.85,250.86,11956.0,234.9053,234.9053,232.909,232.9183,11956.0
2021-04-23 09:35:00,250.57,251.4,249.05,249.52,15177.0,232.6491,233.4197,231.2378,231.6742,15177.0
2021-04-23 09:40:00,249.9,250.57,249.59,250.19,18539.0,232.027,232.6491,231.7392,232.2963,18539.0
2021-04-23 09:45:00,250.5,250.91,250.15,250.67,7076.0,232.5841,232.9648,232.2591,232.7419,7076.0
2021-04-23 09:50:00,250.89,251.0,250.49,250.89,3113.0,232.9462,233.0483,232.5748,232.9462,3113.0
2021-04-23 09:55:00,250.65,251.21,250.62,250.77,2700.0,232.7234,233.2433,232.6955,232.8348,2700.0
2021-04-23 10:00:00,250.84,250.88,250.38,250.54,10516.0,232.8998,232.9369,232.4727,232.6212,10516.0
2021-04-23 10:05:00,250.43,250.7,250.01,250.12,5949.0,232.5191,232.7698,232.1291,232.2313,5949.0
2021-04-23 10:10:00,250.05,250.12,249.74,249.84,2077.0,232.1663,232.2313,231.8784,231.9713,2077.0
2021-04-23 10:15:00,249.56,250.41,249.56,250.41,4173.0,231.7113,232.5005,231.7113,232.5005,4173.0
2021-04-23 10:20:00,250.3,250.52,250.16,250.32,4592.0,232.3984,232.6027,232.2684,232.417,4592.0
2021-04-23 10:25:00,250.35,250.57,250.27,250.41,4946.0,232.4448,232.6491,232.3705,232.5005,4946.0
2021-04-23 10:30:00,250.26,251.25,250.06,251.05,6144.0,232.3612,233.2804,232.1756,233.0947,6144.0
2021-04-23 10:35:00,251.0,251.75,251.0,251.51,3804.0,233.0483,233.7447,233.0483,233.5218,3804.0
2021-04-23 10:40:00,251.46,251.46,251.09,251.13,2894.0,233.4754,233.4754,233.1319,233.169,2894.0
2021-04-23 10:45:00,251.16,251.4,250.98,251.33,5014.0,233.1969,233.4197,233.0298,233.3547,5014.0
2021-04-23 10:50:00,251.37,251.83,251.12,251.83,4603.0,233.3919,233.819,233.1597,233.819,4603.0
2021-04-23 10:55:00,251.89,252.04,251.69,251.87,7411.0,233.8747,234.0139,233.689,233.8561,7411.0
2021-04-23 11:00:00,251.81,251.85,251.39,251.48,6553.0,233.8004,233.8375,233.4104,233.494,6553.0
2021-04-23 11:05:00,251.36,251.63,251.36,251.55,2159.0,233.3826,233.6333,233.3826,233.559,2159.0
2021-04-23 11:10:00,251.54,251.73,251.41,251.71,6396.0,233.5497,233.7261,233.429,233.7075,6396.0
2021-04-23 11:15:00,251.79,252.06,251.79,251.96,7212.0,233.7818,234.0325,233.7818,233.9397,7212.0
2021-04-23 11:20:00,252.1,252.1,251.68,251.8,2932.0,234.0696,234.0696,233.6797,233.7911,2932.0
2021-04-23 11:25:00,251.69,251.75,251.45,251.75,3824.0,233.689,233.7447,233.4661,233.7447,3824.0
2021-04-23 11:30:00,251.79,252.58,251.79,252.27,2594.0,233.7818,234.5153,233.7818,234.2275,2594.0
2021-04-23 11:35:00,252.24,252.34,251.83,251.84,1977.0,234.1996,234.2925,233.819,233.8282,1977.0
2021-04-23 11:40:00,251.82,251.95,251.65,251.92,3809.0,233.8097,233.9304,233.6518,233.9025,3809.0
2021-04-23 11:45:00,251.85,252.09,251.84,251.96,1452.0,233.8375,234.0604,233.8282,233.9397,1452.0
2021-04-23 11:50:00,252.05,252.05,251.81,251.98,3010.0,234.0232,234.0232,233.8004,233.9582,3010.0
2021-04-23 11:55:00,251.97,252.07,251.76,251.76,3417.0,233.9489,234.0418,233.754,233.754,3417.0
2021-04-23 12:00:00,251.73,252.11,251.73,252.11,1609.0,233.7261,234.0789,233.7261,234.0789,1609.0
2021-04-23 12:05:00,252.21,252.39,252.06,252.39,3032.0,234.1718,234.3389,234.0325,234.3389,3032.0
2021-04-23 12:10:00,252.49,252.62,252.31,252.31,1505.0,234.4318,234.5525,234.2646,234.2646,1505.0
2021-04-23 12:15:00,252.4,252.62,252.35,252.52,3243.0,234.3482,234.5525,234.3018,234.4596,3243.0
2021-04-23 12:20:00,252.48,252.48,252.27,252.33,3274.0,234.4225,234.4225,234.2275,234.2832,3274.0
2021-04-23 12:25:00,252.38,252.41,252.31,252.31,2513.0,234.3296,234.3575,234.2646,234.2646,2513.0
2021-04-23 12:30:00,252.26,252.31,252.18,252.24,2548.0,234.2182,234.2646,234.1439,234.1996,2548.0
2021-04-23 12:35:00,252.24,252.27,252.2,252.23,10027.0,234.1996,234.2275,234.1625,234.1904,10027.0
2021-04-23 12:40:00,252.2,252.77,252.2,252.77,1976.0,234.1625,234.6917,234.1625,234.6917,1976.0
2021-04-23 12:45:00,252.84,253.17,252.84,253.14,2033.0,234.7567,235.0631,234.7567,235.0353,2033.0
2021-04-23 12:50:00,253.12,253.3,253.12,253.19,1500.0,235.0167,235.1838,235.0167,235.0817,1500.0
2021-04-23 12:55:00,253.27,253.5,253.01,253.03,4166.0,235.156,235.3695,234.9146,234.9331,4166.0
2021-04-23 13:00:00,253.03,253.1,252.91,253.0,1019.0,234.9331,234.9981,234.8217,234.9053,1019.0
2021-04-23 13:05:00,253.03,253.06,252.97,253.06,1000.0,234.9331,234.961,234.8774,234.961,1000.0
2021-04-23 13:10:00,253.1,253.21,252.97,253.21,2018.0,234.9981,235.1003,234.8774,235.1003,2018.0
2021-04-23 13:15:00,253.19,253.33,253.14,253.19,1824.0,235.0817,235.2117,235.0353,235.0817,1824.0
2021-04-23 13:20:00,253.21,253.25,253.05,253.16,700.0,235.1003,235.1374,234.9517,235.0538,700.0
2021-04-23 13:25:00,253.09,253.42,253.09,253.37,2327.0,234.9888,235.2952,234.9888,235.2488,2327.0
2021-04-23 13:30:00,253.48,253.48,253.16,253.32,2688.0,235.351,235.351,235.0538,235.2024,2688.0
2021-04-23 13:35:00,253.37,253.37,253.14,253.2,2158.0,235.2488,235.2488,235.0353,235.091,2158.0
2021-04-23 13:40:00,253.3,253.41,253.03,253.06,5317.0,235.1838,235.286,234.9331,234.961,5317.0
2021-04-23 13:45:00,253.0,253.03,252.72,252.76,1846.0,234.9053,234.9331,234.6453,234.6824,1846.0
2021-04-23 13:50:00,252.81,252.81,252.37,252.48,23701.0,234.7289,234.7289,234.3203,234.4225,23701.0
2021-04-23 13:55:00,252.53,252.6,252.4,252.4,2225.0,234.4689,234.5339,234.3482,234.3482,2225.0
2021-04-23 14:00:00,252.48,252.54,252.3,252.43,2583.0,234.4225,234.4782,234.2553,234.376,2583.0
2021-04-23 14:05:00,252.39,252.67,252.38,252.67,2062.0,234.3389,234.5989,234.3296,234.5989,2062.0
2021-04-23 14:10:00,252.61,252.76,252.61,252.71,3275.0,234.5432,234.6824,234.5432,234.636,3275.0
2021-04-23 14:15:00,252.72,252.94,252.68,252.94,1743.0,234.6453,234.8496,234.6082,234.8496,1743.0
2021-04-23 14:20:00,253.0,253.01,252.91,252.99,1517.0,234.9053,234.9146,234.8217,234.896,1517.0
2021-04-23 14:25:00,253.0,253.15,252.81,253.1,2107.0,234.9053,235.0446,234.7289,234.9981,2107.0
2021-04-23 14:30:00,253.05,253.05,252.7,252.7,3679.0,234.9517,234.9517,234.6267,234.6267,3679.0
2021-04-23 14:35:00,252.7,252.85,252.65,252.85,1727.0,234.6267,234.766,234.5803,234.766,1727.0
2021-04-23 14:40:00,253.08,253.11,252.72,252.84,1500.0,234.9796,235.0074,234.6453,234.7567,1500.0
2021-04-23 14:45:00,252.88,252.9,252.75,252.75,3585.0,234.7939,234.8124,234.6732,234.6732,3585.0
2021-04-23 14:50:00,252.83,252.92,252.76,252.92,1100.0,234.7474,234.831,234.6824,234.831,1100.0
2021-04-23 14:55:00,252.95,252.96,252.67,252.77,3560.0,234.8589,234.8681,234.5989,234.6917,3560.0
2021-04-23 15:00:00,252.78,252.88,252.77,252.84,2525.0,234.701,234.7939,234.6917,234.7567,2525.0
2021-04-23 15:05:00,252.89,253.0,252.52,252.61,8049.0,234.8031,234.9053,234.4596,234.5432,8049.0
2021-04-23 15:10:00,252.55,252.63,252.33,252.52,8830.0,234.4875,234.5617,234.2832,234.4596,8830.0
2021-04-23 15:15:00,252.44,252.52,252.37,252.44,6843.0,234.3853,234.4596,234.3203,234.3853,6843.0
2021-04-23 15:20:00,252.39,252.47,252.26,252.36,9541.0,234.3389,234.4132,234.2182,234.3111,9541.0
2021-04-23 15:25:00,252.3,252.57,252.28,252.35,11256.0,234.2553,234.506,234.2368,234.3018,11256.0
2021-04-23 15:30:00,252.36,252.73,252.31,252.7,16994.0,234.3111,234.6546,234.2646,234.6267,16994.0
2021-04-23 15:35:00,252.66,252.93,252.57,252.85,13140.0,234.5896,234.8403,234.506,234.766,13140.0
2021-04-23 15:40:00,252.85,252.85,252.51,252.56,11481.0,234.766,234.766,234.4503,234.4967,11481.0
2021-04-23 15:45:00,252.64,252.79,252.1,252.44,15452.0,234.571,234.7103,234.0696,234.3853,15452.0
2021-04-23 15:50:00,252.36,252.36,251.73,251.75,22935.0,234.3111,234.3111,233.7261,233.7447,22935.0
2021-04-23 15:55:00,251.75,252.09,251.5,251.66,48235.0,233.7447,234.0604,233.5126,233.6611,48235.0
2021-04-26 09:30:00,252.3,252.3,250.38,251.96,28910.0,234.2553,234.2553,232.4727,233.9397,28910.0
2021-04-26 09:35:00,252.15,252.74,251.93,252.59,5605.0,234.1161,234.6639,233.9118,234.5246,5605.0
2021-04-26 09:40:00,252.72,252.83,251.37,251.37,4304.0,234.6453,234.7474,233.3919,233.3919,4304.0
2021-04-26 09:45:00,251.76,252.2,251.56,252.17,3327.0,233.754,234.1625,233.5683,234.1346,3327.0
2021-04-26 09:50:00,252.08,252.6,251.99,252.57,6674.0,234.0511,234.5339,233.9675,234.506,6674.0
2021-04-26 09:55:00,252.66,252.86,251.51,251.87,18135.0,234.5896,234.7753,233.5218,233.8561,18135.0
2021-04-26 10:00:00,251.91,252.58,251.91,252.38,3905.0,233.8932,234.5153,233.8932,234.3296,3905.0
2021-04-26 10:05:00,252.34,252.75,252.33,252.62,5940.0,234.2925,234.6732,234.2832,234.5525,5940.0
2021-04-26 10:10:00,252.73,252.73,252.01,252.03,5726.0,234.6546,234.6546,233.9861,234.0047,5726.0
2021-04-26 10:15:00,252.1,252.57,252.1,252.25,7338.0,234.0696,234.506,234.0696,234.2089,7338.0
2021-04-26 10:20:00,252.33,252.71,252.33,252.62,4972.0,234.2832,234.636,234.2832,234.5525,4972.0
2021-04-26 10:25:00,252.74,253.1,252.36,252.66,6356.0,234.6639,234.9981,234.3111,234.5896,6356.0
2021-04-26 10:30:00,252.71,252.83,252.43,252.52,6804.0,234.636,234.7474,234.376,234.4596,6804.0
2021-04-26 10:35:00,252.47,252.9,252.46,252.9,3991.0,234.4132,234.8124,234.4039,234.8124,3991.0
2021-04-26 10:40:00,252.82,252.87,252.63,252.76,4026.0,234.7382,234.7846,234.5617,234.6824,4026.0
2021-04-26 10:45:00,252.69,252.9,252.68,252.76,5685.0,234.6175,234.8124,234.6082,234.6824,5685.0
2021-04-26 10:50:00,252.68,252.84,252.66,252.77,5812.0,234.6082,234.7567,234.5896,234.6917,5812.0
2021-04-26 10:55:00,252.86,253.13,252.68,253.04,7223.0,234.7753,235.026,234.6082,234.9424,7223.0
2021-04-26 11:00:00,252.94,253.14,252.59,253.14,4905.0,234.8496,235.0353,234.5246,235.0353,4905.0
2021-04-26 11:05:00,253.14,253.25,253.09,253.25,1929.0,235.0353,235.1374,234.9888,235.1374,1929.0
2021-04-26 11:10:00,253.23,253.23,252.92,253.14,3680.0,235.1188,235.1188,234.831,235.0353,3680.0
2021-04-26 11:15:00,253.14,253.39,252.89,253.09,10729.0,235.0353,235.2674,234.8031,234.9888,10729.0
2021-04-26 11:20:00,253.05,253.05,252.78,252.78,4266.0,234.9517,234.9517,234.701,234.701,4266.0
2021-04-26 11:25:00,252.78,253.01,252.55,252.94,7062.0,234.701,234.9146,234.4875,234.8496,7062.0
2021-04-26 11:30:00,252.9,253.0,252.72,252.75,9163.0,234.8124,234.9053,234.6453,234.6732,9163.0
2021-04-26 11:35:00,252.73,252.92,252.67,252.67,4728.0,234.6546,234.831,234.5989,234.5989,4728.0
2021-04-26 11:40:00,252.71,252.85,252.29,252.29,3942.0,234.636,234.766,234.2461,234.2461,3942.0
2021-04-26 11:45:00,252.38,252.53,252.28,252.4,13591.0,234.3296,234.4689,234.2368,234.3482,13591.0
2021-04-26 11:50:00,252.38,252.62,252.38,252.59,1965.0,234.3296,234.5525,234.3296,234.5246,1965.0
2021-04-26 11:55:00,252.63,252.63,252.49,252.5,3566.0,234.5617,234.5617,234.4318,234.441,3566.0
2021-04-26 12:00:00,252.53,252.53,252.31,252.42,7532.0,234.4689,234.4689,234.2646,234.3668,7532.0
2021-04-26 12:05:00,252.46,252.46,252.12,252.12,2163.0,234.4039,234.4039,234.0882,234.0882,2163.0
2021-04-26 12:10:00,252.06,252.3,251.92,252.25,6686.0,234.0325,234.2553,233.9025,234.2089,6686.0
2021-04-26 12:15:00,252.19,252.19,252.01,252.07,3621.0,234.1532,234.1532,233.9861,234.0418,3621.0
2021-04-26 12:20:00,251.97,252.02,251.55,251.55,4070.0,233.9489,233.9954,233.559,233.559,4070.0
2021-04-26 12:25:00,251.55,251.62,251.34,251.47,5698.0,233.559,233.624,233.364,233.4847,5698.0
2021-04-26 12:30:00,251.47,251.86,251.47,251.86,3091.0,233.4847,233.8468,233.4847,233.8468,3091.0
2021-04-26 12:35:00,251.87,252.08,251.83,252.03,4065.0,233.8561,234.0511,233.819,234.0047,4065.0
2021-04-26 12:40:00,251.97,251.97,251.82,251.9,1928.0,233.9489,233.9489,233.8097,233.884,1928.0
2021-04-26 12:45:00,251.83,251.99,251.7,251.99,5729.0,233.819,233.9675,233.6983,233.9675,5729.0
2021-04-26 12:50:00,251.92,252.15,251.92,252.12,3495.0,233.9025,234.1161,233.9025,234.0882,3495.0
2021-04-26 12:55:00,252.11,252.24,252.08,252.08,3858.0,234.0789,234.1996,234.0511,234.0511,3858.0
2021-04-26 13:00:00,252.01,252.03,251.94,251.99,5747.0,233.9861,234.0047,233.9211,233.9675,5747.0
2021-04-26 13:05:00,251.95,252.02,251.86,251.86,6315.0,233.9304,233.9954,233.8468,233.8468,6315.0
2021-04-26 13:10:00,251.78,252.22,251.63,252.14,7763.0,233.7725,234.1811,233.6333,234.1068,7763.0
2021-04-26 13:15:00,252.15,252.15,251.82,251.96,5661.0,234.1161,234.1161,233.8097,233.9397,5661.0
2021-04-26 13:20:00,252.05,252.07,251.8,251.84,4270.0,234.0232,234.0418,233.7911,233.8282,4270.0
2021-04-26 13:25:00,251.76,251.96,251.76,251.81,3591.0,233.754,233.9397,233.754,233.8004,3591.0
2021-04-26 13:30:00,251.76,251.95,251.71,251.76,4213.0,233.754,233.9304,233.7075,233.754,4213.0
2021-04-26 13:35:00,251.76,251.88,251.65,251.71,3516.0,233.754,233.8654,233.6518,233.7075,3516.0
2021-04-26 13:40:00,251.65,251.76,251.58,251.71,5093.0,233.6518,233.754,233.5868,233.7075,5093.0
2021-04-26 13:45:00,251.71,251.87,251.58,251.58,3001.0,233.7075,233.8561,233.5868,233.5868,3001.0
2021-04-26 13:50:00,251.58,251.7,251.58,251.61,3024.0,233.5868,233.6983,233.5868,233.6147,3024.0
2021-04-26 13:55:00,251.66,251.96,251.61,251.82,5162.0,233.6611,233.9397,233.6147,233.8097,5162.0
2021-04-26 14:00:00,251.75,251.79,251.53,251.58,2631.0,233.7447,233.7818,233.5404,233.5868,2631.0
2021-04-26 14:05:00,251.55,251.72,251.55,251.62,2627.0,233.559,233.7168,233.559,233.624,2627.0
2021-04-26 14:10:00,251.62,251.63,251.52,251.6,3434.0,233.624,233.6333,233.5311,233.6054,3434.0
2021-04-26 14:15:00,251.6,251.68,251.54,251.68,2350.0,233.6054,233.6797,233.5497,233.6797,2350.0
2021-04-26 14:20:00,251.63,251.76,251.61,251.65,4121.0,233.6333,233.754,233.6147,233.6518,4121.0
2021-04-26 14:25:00,251.73,251.73,251.49,251.55,4998.0,233.7261,233.7261,233.5033,233.559,4998.0
2021-04-26 14:30:00,251.49,251.59,251.47,251.52,5513.0,233.5033,233.5961,233.4847,233.5311,5513.0
2021-04-26 14:35:00,251.53,251.53,251.36,251.36,2750.0,233.5404,233.5404,233.3826,233.3826,2750.0
2021-04-26 14:40:00,251.36,251.4,251.22,251.33,4986.0,233.3826,233.4197,233.2526,233.3547,4986.0
2021-04-26 14:45:00,251.28,251.39,251.15,251.34,4557.0,233.3083,233.4104,233.1876,233.364,4557.0
2021-04-26 14:50:00,251.25,251.3,251.03,251.1,4150.0,233.2804,233.3269,233.0762,233.1412,4150.0
2021-04-26 14:55:00,251.11,251.19,251.04,251.05,4601.0,233.1505,233.2247,233.0855,233.0947,4601.0
2021-04-26 15:00:00,251.09,251.34,251.05,251.31,5687.0,233.1319,233.364,233.0947,233.3361,5687.0
2021-04-26 15:05:00,251.33,251.47,251.28,251.33,5067.0,233.3547,233.4847,233.3083,233.3547,5067.0
2021-04-26 15:10:00,251.36,251.6,251.36,251.51,5657.0,233.3826,233.6054,233.3826,233.5218,5657.0
2021-04-26 15:15:00,251.46,251.49,251.41,251.42,6536.0,233.4754,233.5033,233.429,233.4383,6536.0
2021-04-26 15:20:00,251.42,251.64,251.42,251.54,6938.0,233.4383,233.6425,233.4383,233.5497,6938.0
2021-04-26 15:25:00,251.51,251.52,250.97,251.0,7574.0,233.5218,233.5311,233.0205,233.0483,7574.0
2021-04-26 15:30:00,250.88,250.91,250.17,250.48,23144.0,232.9369,232.9648,232.2777,232.5655,23144.0
2021-04-26 15:35:00,250.5,250.55,250.24,250.42,21276.0,232.5841,232.6305,232.3427,232.5098,21276.0
2021-04-26 15:40:00,250.43,250.47,250.05,250.09,24182.0,232.5191,232.5562,232.1663,232.2034,24182.0
2021-04-26 15:45:00,250.02,250.28,249.6,249.87,30057.0,232.1384,232.3798,231.7485,231.9991,30057.0
2021-04-26 15:50:00,249.79,250.01,249.22,249.31,45023.0,231.9249,232.1291,231.3956,231.4792,45023.0
2021-04-26 15:55:00,249.27,249.67,248.75,249.33,140831.0,231.4421,231.8134,230.9592,231.4978,140831.0
2021-04-27 09:30:00,248.74,249.26,247.56,248.75,15636.0,230.95,231.4328,229.8544,230.9592,15636.0
2021-04-27 09:35:00,248.84,249.82,247.77,248.54,15817.0,231.0428,231.9527,230.0493,230.7643,15817.0
2021-04-27 09:40:00,248.32,248.32,247.53,248.1,4758.0,230.56,230.56,229.8265,230.3557,4758.0
2021-04-27 09:45:00,248.18,248.65,247.97,248.3,5533.0,230.43,230.8664,230.235,230.5414,5533.0
2021-04-27 09:50:00,248.46,248.46,247.46,247.49,8695.0,230.69,230.69,229.7615,229.7894,8695.0
2021-04-27 09:55:00,247.48,248.71,247.45,248.71,8757.0,229.7801,230.9221,229.7522,230.9221,8757.0
2021-04-27 10:00:00,248.45,249.28,248.45,248.72,6919.0,230.6807,231.4513,230.6807,230.9314,6919.0
2021-04-27 10:05:00,248.71,249.11,248.71,249.06,4453.0,230.9221,231.2935,230.9221,231.2471,4453.0
2021-04-27 10:10:00,248.9,249.48,248.74,249.48,7887.0,231.0985,231.637,230.95,231.637,7887.0
2021-04-27 10:15:00,249.45,249.45,248.65,248.84,6369.0,231.6092,231.6092,230.8664,231.0428,6369.0
2021-04-27 10:20:00,248.86,248.99,248.63,248.73,3598.0,231.0614,231.1821,230.8478,230.9407,3598.0
2021-04-27 10:25:00,248.56,248.69,248.25,248.57,3568.0,230.7828,230.9035,230.495,230.7921,3568.0
2021-04-27 10:30:00,248.61,248.61,248.14,248.14,5319.0,230.8293,230.8293,230.3929,230.3929,5319.0
2021-04-27 10:35:00,248.2,248.63,248.2,248.63,2375.0,230.4486,230.8478,230.4486,230.8478,2375.0
2021-04-27 10:40:00,248.72,248.76,248.38,248.38,2205.0,230.9314,230.9685,230.6157,230.6157,2205.0
2021-04-27 10:45:00,248.54,248.65,248.38,248.53,4477.0,230.7643,230.8664,230.6157,230.755,4477.0
2021-04-27 10:50:00,248.46,248.63,248.29,248.51,4417.0,230.69,230.8478,230.5321,230.7364,4417.0
2021-04-27 10:55:00,248.54,248.57,248.4,248.52,6694.0,230.7643,230.7921,230.6343,230.7457,6694.0
2021-04-27 11:00:00,248.5,248.57,248.15,248.33,5842.0,230.7271,230.7921,230.4022,230.5693,5842.0
2021-04-27 11:05:00,248.4,248.43,248.0,248.13,2474.0,230.6343,230.6621,230.2629,230.3836,2474.0
2021-04-27 11:10:00,248.14,248.42,248.1,248.21,7147.0,230.3929,230.6528,230.3557,230.4579,7147.0
2021-04-27 11:15:00,248.21,248.29,248.11,248.14,5243.0,230.4579,230.5321,230.365,230.3929,5243.0
2021-04-27 11:20:00,248.12,248.39,248.05,248.27,5789.0,230.3743,230.625,230.3093,230.5136,5789.0
2021-04-27 11:25:00,248.27,248.53,248.27,248.44,5672.0,230.5136,230.755,230.5136,230.6714,5672.0
2021-04-27 11:30:00,248.56,248.87,248.51,248.75,4812.0,230.7828,231.0707,230.7364,230.9592,4812.0
2021-04-27 11:35:00,248.78,249.09,248.76,249.04,6104.0,230.9871,231.2749,230.9685,231.2285,6104.0
2021-04-27 11:40:00,249.06,249.45,249.06,249.38,4536.0,231.2471,231.6092,231.2471,231.5442,4536.0
2021-04-27 11:45:00,249.43,249.43,249.04,249.07,4594.0,231.5906,231.5906,231.2285,231.2564,4594.0
2021-04-27 11:50:00,248.98,249.24,248.83,249.24,6149.0,231.1728,231.4142,231.0335,231.4142,6149.0
2021-04-27 11:55:00,249.48,249.73,249.38,249.39,8215.0,231.637,231.8692,231.5442,231.5535,8215.0
2021-04-27 12:00:00,249.51,249.8,249.41,249.71,3395.0,231.6649,231.9341,231.572,231.8506,3395.0
2021-04-27 12:05:00,249.7,249.84,249.58,249.74,4487.0,231.8413,231.9713,231.7299,231.8784,4487.0
2021-04-27 12:10:00,249.77,249.77,249.42,249.62,4761.0,231.9063,231.9063,231.5813,231.767,4761.0
2021-04-27 12:15:00,249.69,249.87,249.5,249.54,4000.0,231.832,231.9991,231.6556,231.6927,4000.0
2021-04-27 12:20:00,249.47,249.63,249.4,249.41,2498.0,231.6277,231.7763,231.5628,231.572,2498.0
2021-04-27 12:25:00,249.53,249.56,249.34,249.53,1251.0,231.6835,231.7113,231.507,231.6835,1251.0
2021-04-27 12:30:00,249.48,249.62,249.38,249.38,2619.0,231.637,231.767,231.5442,231.5442,2619.0
2021-04-27 12:35:00,249.4,249.46,249.22,249.22,1889.0,231.5628,231.6185,231.3956,231.3956,1889.0
2021-04-27 12:40:00,249.25,249.25,249.05,249.17,2544.0,231.4235,231.4235,231.2378,231.3492,2544.0
2021-04-27 12:45:00,249.19,249.3,249.06,249.29,4949.0,231.3678,231.4699,231.2471,231.4606,4949.0
2021-04-27 12:50:00,249.3,249.37,249.22,249.26,10372.0,231.4699,231.5349,231.3956,231.4328,10372.0
2021-04-27 12:55:00,249.23,249.46,249.21,249.25,4384.0,231.4049,231.6185,231.3863,231.4235,4384.0
2021-04-27 13:00:00,249.34,249.43,249.22,249.32,2649.0,231.507,231.5906,231.3956,231.4885,2649.0
2021-04-27 13:05:00,249.35,249.56,249.25,249.56,5710.0,231.5163,231.7113,231.4235,231.7113,5710.0
2021-04-27 13:10:00,249.67,249.79,249.49,249.59,1488.0,231.8134,231.9249,231.6463,231.7392,1488.0
2021-04-27 13:15:00,249.63,249.81,249.58,249.67,3252.0,231.7763,231.9434,231.7299,231.8134,3252.0
2021-04-27 13:20:00,249.75,249.87,249.74,249.78,2804.0,231.8877,231.9991,231.8784,231.9156,2804.0
2021-04-27 13:25:00,249.81,250.11,249.81,250.01,5932.0,231.9434,232.222,231.9434,232.1291,5932.0
2021-04-27 13:30:00,250.0,250.07,249.95,250.0,5639.0,232.1198,232.1848,232.0734,232.1198,5639.0
2021-04-27 13:35:00,250.0,250.06,249.94,250.06,4535.0,232.1198,232.1756,232.0641,232.1756,4535.0
2021-04-27 13:40:00,250.07,250.24,250.05,250.1,1545.0,232.1848,232.3427,232.1663,232.2127,1545.0
2021-04-27 13:45:00,250.03,250.06,249.95,249.99,5567.0,232.1477,232.1756,232.0734,232.1106,5567.0
2021-04-27 13:50:00,249.99,250.08,249.96,250.05,3466.0,232.1106,232.1941,232.0827,232.1663,3466.0
2021-04-27 13:55:00,250.05,250.13,249.97,250.06,3456.0,232.1663,232.2405,232.092,232.1756,3456.0
2021-04-27 14:00:00,250.03,250.09,249.7,249.7,6896.0,232.1477,232.2034,231.8413,231.8413,6896.0
2021-04-27 14:05:00,249.65,250.17,249.55,250.17,8096.0,231.7949,232.2777,231.702,232.2777,8096.0
2021-04-27 14:10:00,250.21,250.24,249.95,249.95,1800.0,232.3148,232.3427,232.0734,232.0734,1800.0
2021-04-27 14:15:00,250.06,250.12,249.96,250.03,4234.0,232.1756,232.2313,232.0827,232.1477,4234.0
2021-04-27 14:20:00,250.03,250.38,249.97,250.06,6425.0,232.1477,232.4727,232.092,232.1756,6425.0
2021-04-27 14:25:00,250.0,250.04,249.85,249.9,3400.0,232.1198,232.157,231.9806,232.027,3400.0
2021-04-27 14:30:00,250.0,250.25,249.97,250.17,2930.0,232.1198,232.352,232.092,232.2777,2930.0
2021-04-27 14:35:00,250.01,250.2,249.98,250.2,4839.0,232.1291,232.3055,232.1013,232.3055,4839.0
2021-04-27 14:40:00,250.2,250.29,250.17,250.17,2852.0,232.3055,232.3891,232.2777,232.2777,2852.0
2021-04-27 14:45:00,250.18,250.25,249.99,250.02,4982.0,232.287,232.352,232.1106,232.1384,4982.0
2021-04-27 14:50:00,250.06,250.27,249.98,250.27,8952.0,232.1756,232.3705,232.1013,232.3705,8952.0
2021-04-27 14:55:00,250.32,250.4,250.12,250.31,3753.0,232.417,232.4912,232.2313,232.4077,3753.0
2021-04-27 15:00:00,250.3,250.46,250.17,250.32,4084.0,232.3984,232.5469,232.2777,232.417,4084.0
2021-04-27 15:05:00,250.28,250.28,249.97,250.09,5253.0,232.3798,232.3798,232.092,232.2034,5253.0
2021-04-27 15:10:00,250.01,250.43,250.01,250.43,2235.0,232.1291,232.5191,232.1291,232.5191,2235.0
2021-04-27 15:15:00,250.42,250.62,250.38,250.62,5241.0,232.5098,232.6955,232.4727,232.6955,5241.0
2021-04-27 15:20:00,250.58,250.67,250.49,250.67,4481.0,232.6584,232.7419,232.5748,232.7419,4481.0
2021-04-27 15:25:00,250.69,250.97,250.69,250.89,8198.0,232.7605,233.0205,232.7605,232.9462,8198.0
2021-04-27 15:30:00,250.89,250.89,250.7,250.82,9175.0,232.9462,232.9462,232.7698,232.8812,9175.0
2021-04-27 15:35:00,250.75,250.88,250.72,250.77,8361.0,232.8162,232.9369,232.7883,232.8348,8361.0
2021-04-27 15:40:00,250.74,250.84,250.58,250.69,16291.0,232.8069,232.8998,232.6584,232.7605,16291.0
2021-04-27 15:45:00,250.7,250.9,250.5,250.6,17179.0,232.7698,232.9555,232.5841,232.6769,17179.0
2021-04-27 15:50:00,250.65,250.85,250.6,250.8,35940.0,232.7234,232.909,232.6769,232.8626,35940.0
2021-04-27 15:55:00,250.74,250.86,250.42,250.44,89760.0,232.8069,232.9183,232.5098,232.5284,89760.0
2021-04-28 09:30:00,251.08,251.97,250.96,251.97,28880.0,233.1226,233.9489,233.0112,233.9489,28880.0
2021-04-28 09:35:00,251.61,251.91,251.06,251.46,10946.0,233.6147,233.8932,233.104,233.4754,10946.0
2021-04-28 09:40:00,251.86,252.25,251.74,252.25,20849.0,233.8468,234.2089,233.7354,234.2089,20849.0
2021-04-28 09:45:00,252.25,252.36,251.03,251.76,9441.0,234.2089,234.3111,233.0762,233.754,9441.0
2021-04-28 09:50:00,251.36,251.68,250.75,250.75,5100.0,233.3826,233.6797,232.8162,232.8162,5100.0
2021-04-28 09:55:00,250.71,250.91,250.13,250.23,22119.0,232.7791,232.9648,232.2405,232.3334,22119.0
2021-04-28 10:00:00,250.32,250.9,249.16,249.31,6411.0,232.417,232.9555,231.3399,231.4792,6411.0
2021-04-28 10:05:00,249.55,249.73,249.15,249.73,3655.0,231.702,231.8692,231.3306,231.8692,3655.0
2021-04-28 10:10:00,249.68,249.76,248.82,249.08,28279.0,231.8227,231.897,231.0242,231.2656,28279.0
2021-04-28 10:15:00,249.26,249.35,249.0,249.03,4080.0,231.4328,231.5163,231.1914,231.2192,4080.0
2021-04-28 10:20:00,249.0,249.24,248.95,249.13,2773.0,231.1914,231.4142,231.1449,231.3121,2773.0
2021-04-28 10:25:00,249.07,249.07,248.8,248.81,5600.0,231.2564,231.2564,231.0057,231.015,5600.0
2021-04-28 10:30:00,248.92,249.04,248.58,248.8,5087.0,231.1171,231.2285,230.8014,231.0057,5087.0
2021-04-28 10:35:00,248.82,248.98,248.6,248.98,2808.0,231.0242,231.1728,230.82,231.1728,2808.0
2021-04-28 10:40:00,249.04,249.22,248.81,248.81,4894.0,231.2285,231.3956,231.015,231.015,4894.0
2021-04-28 10:45:00,248.89,248.91,248.62,248.63,3033.0,231.0892,231.1078,230.8385,230.8478,3033.0
2021-04-28 10:50:00,248.55,248.56,247.74,247.74,6855.0,230.7735,230.7828,230.0215,230.0215,6855.0
2021-04-28 10:55:00,247.74,248.47,247.74,248.46,32712.0,230.0215,230.6993,230.0215,230.69,32712.0
2021-04-28 11:00:00,248.41,248.95,248.41,248.93,1750.0,230.6436,231.1449,230.6436,231.1264,1750.0
2021-04-28 11:05:00,248.93,249.01,248.62,248.74,2776.0,231.1264,231.2006,230.8385,230.95,2776.0
2021-04-28 11:10:00,248.79,249.16,248.66,249.0,18466.0,230.9964,231.3399,230.8757,231.1914,18466.0
2021-04-28 11:15:00,248.91,248.91,248.52,248.52,3743.0,231.1078,231.1078,230.7457,230.7457,3743.0
2021-04-28 11:20:00,248.56,248.93,248.5,248.85,2090.0,230.7828,231.1264,230.7271,231.0521,2090.0
2021-04-28 11:25:00,248.9,248.92,248.55,248.65,2030.0,231.0985,231.1171,230.7735,230.8664,2030.0
2021-04-28 11:30:00,248.65,248.65,248.18,248.21,2434.0,230.8664,230.8664,230.43,230.4579,2434.0
2021-04-28 11:35:00,248.29,248.43,248.19,248.36,3806.0,230.5321,230.6621,230.4393,230.5971,3806.0
2021-04-28 11:40:00,248.43,248.96,248.43,248.91,1400.0,230.6621,231.1542,230.6621,231.1078,1400.0
2021-04-28 11:45:00,248.95,249.01,248.5,248.67,3914.0,231.1449,231.2006,230.7271,230.885,3914.0
2021-04-28 11:50:00,248.73,248.73,248.13,248.33,2477.0,230.9407,230.9407,230.3836,230.5693,2477.0
2021-04-28 11:55:00,248.22,248.49,248.21,248.49,2091.0,230.4671,230.7178,230.4579,230.7178,2091.0
2021-04-28 12:00:00,248.51,248.57,248.23,248.23,5920.0,230.7364,230.7921,230.4764,230.4764,5920.0
2021-04-28 12:05:00,248.22,248.25,248.06,248.24,3183.0,230.4671,230.495,230.3186,230.4857,3183.0
2021-04-28 12:10:00,248.27,248.61,248.27,248.44,3246.0,230.5136,230.8293,230.5136,230.6714,3246.0
2021-04-28 12:15:00,248.46,248.59,248.35,248.46,1980.0,230.69,230.8107,230.5879,230.69,1980.0
2021-04-28 12:20:00,248.46,248.53,248.22,248.22,5042.0,230.69,230.755,230.4671,230.4671,5042.0
2021-04-28 12:25:00,248.16,248.18,248.02,248.18,3063.0,230.4114,230.43,230.2815,230.43,3063.0
2021-04-28 12:30:00,248.09,248.26,247.9,248.13,39282.0,230.3464,230.5043,230.17,230.3836,39282.0
2021-04-28 12:35:00,248.07,248.1,247.98,248.0,2408.0,230.3279,230.3557,230.2443,230.2629,2408.0
2021-04-28 12:40:00,247.99,248.35,247.99,248.26,900.0,230.2536,230.5879,230.2536,230.5043,900.0
2021-04-28 12:45:00,248.33,248.33,247.97,248.2,27135.0,230.5693,230.5693,230.235,230.4486,27135.0
2021-04-28 12:50:00,248.09,248.2,248.09,248.2,647.0,230.3464,230.4486,230.3464,230.4486,647.0
2021-04-28 12:55:00,248.39,248.55,248.25,248.55,3021.0,230.625,230.7735,230.495,230.7735,3021.0
2021-04-28 13:00:00,248.43,248.74,248.41,248.57,7226.0,230.6621,230.95,230.6436,230.7921,7226.0
2021-04-28 13:05:00,248.57,248.57,248.34,248.34,4187.0,230.7921,230.7921,230.5786,230.5786,4187.0
2021-04-28 13:10:00,248.31,248.35,248.22,248.33,2530.0,230.5507,230.5879,230.4671,230.5693,2530.0
2021-04-28 13:15:00,248.3,248.3,247.94,248.18,27402.0,230.5414,230.5414,230.2072,230.43,27402.0
2021-04-28 13:20:00,248.33,248.86,248.28,248.73,1837.0,230.5693,231.0614,230.5229,230.9407,1837.0
2021-04-28 13:25:00,248.79,248.79,248.39,248.39,3116.0,230.9964,230.9964,230.625,230.625,3116.0
2021-04-28 13:30:00,248.35,248.47,248.24,248.44,4638.0,230.5879,230.6993,230.4857,230.6714,4638.0
2021-04-28 13:35:00,248.49,248.63,248.27,248.46,4668.0,230.7178,230.8478,230.5136,230.69,4668.0
2021-04-28 13:40:00,248.46,248.66,248.46,248.51,4698.0,230.69,230.8757,230.69,230.7364,4698.0
2021-04-28 13:45:00,248.6,248.6,248.22,248.22,5229.0,230.82,230.82,230.4671,230.4671,5229.0
2021-04-28 13:50:00,248.16,248.29,248.16,248.29,2313.0,230.4114,230.5321,230.4114,230.5321,2313.0
2021-04-28 13:55:00,248.28,248.34,248.18,248.3,2278.0,230.5229,230.5786,230.43,230.5414,2278.0
2021-04-28 14:00:00,248.13,248.39,247.95,248.02,5736.0,230.3836,230.625,230.2165,230.2815,5736.0
2021-04-28 14:05:00,248.02,248.13,247.64,247.76,20267.0,230.2815,230.3836,229.9286,230.04,20267.0
2021-04-28 14:10:00,247.71,247.97,247.44,247.55,7106.0,229.9936,230.235,229.7429,229.8451,7106.0
2021-04-28 14:15:00,247.54,247.95,247.54,247.65,3295.0,229.8358,230.2165,229.8358,229.9379,3295.0
2021-04-28 14:20:00,247.61,247.69,247.52,247.63,4398.0,229.9008,229.9751,229.8172,229.9193,4398.0
2021-04-28 14:25:00,247.72,247.8,247.24,247.28,5737.0,230.0029,230.0772,229.5572,229.5944,5737.0
2021-04-28 14:30:00,247.21,247.38,247.13,247.34,7641.0,229.5294,229.6872,229.4551,229.6501,7641.0
2021-04-28 14:35:00,247.37,248.35,247.36,248.23,7989.0,229.6779,230.5879,229.6687,230.4764,7989.0
2021-04-28 14:40:00,248.18,248.25,247.87,247.9,5315.0,230.43,230.495,230.1422,230.17,5315.0
2021-04-28 14:45:00,247.92,248.13,247.63,247.69,8261.0,230.1886,230.3836,229.9193,229.9751,8261.0
2021-04-28 14:50:00,247.62,247.86,247.6,247.75,5009.0,229.9101,230.1329,229.8915,230.0308,5009.0
2021-04-28 14:55:00,247.78,247.78,247.4,247.53,5965.0,230.0586,230.0586,229.7058,229.8265,5965.0
2021-04-28 15:00:00,247.55,247.66,247.4,247.43,7095.0,229.8451,229.9472,229.7058,229.7336,7095.0
2021-04-28 15:05:00,247.47,247.69,247.45,247.68,5100.0,229.7708,229.9751,229.7522,229.9658,5100.0
2021-04-28 15:10:00,247.67,247.67,247.15,247.29,3022.0,229.9565,229.9565,229.4737,229.6037,3022.0
2021-04-28 15:15:00,247.26,247.37,247.24,247.34,3933.0,229.5758,229.6779,229.5572,229.6501,3933.0
2021-04-28 15:20:00,247.27,247.4,247.26,247.4,4099.0,229.5851,229.7058,229.5758,229.7058,4099.0
2021-04-28 15:25:00,247.41,247.41,247.18,247.18,4441.0,229.7151,229.7151,229.5015,229.5015,4441.0
2021-04-28 15:30:00,247.17,247.17,246.84,247.11,6871.0,229.4922,229.4922,229.1858,229.4365,6871.0
2021-04-28 15:35:00,247.08,247.35,247.0,247.13,17591.0,229.4087,229.6594,229.3344,229.4551,17591.0
2021-04-28 15:40:00,247.13,247.21,246.78,246.84,16747.0,229.4551,229.5294,229.1301,229.1858,16747.0
2021-04-28 15:45:00,246.89,246.93,246.72,246.88,11157.0,229.2323,229.2694,229.0744,229.223,11157.0
2021-04-28 15:50:00,246.89,247.14,246.67,246.88,28702.0,229.2323,229.4644,229.028,229.223,28702.0
2021-04-28 15:55:00,246.87,247.23,246.7,247.22,68550.0,229.2137,229.548,229.0559,229.5387,68550.0
2021-04-29 09:30:00,249.11,250.29,248.15,249.3,33338.0,231.2935,232.3891,230.4022,231.4699,33338.0
2021-04-29 09:35:00,249.02,249.56,248.35,249.34,4316.0,231.2099,231.7113,230.5879,231.507,4316.0
2021-04-29 09:40:00,249.01,249.32,248.46,249.0,2400.0,231.2006,231.4885,230.69,231.1914,2400.0
2021-04-29 09:45:00,248.71,249.04,248.34,248.34,17886.0,230.9221,231.2285,230.5786,230.5786,17886.0
2021-04-29 09:50:00,248.67,249.56,248.45,249.5,17652.0,230.885,231.7113,230.6807,231.6556,17652.0
2021-04-29 09:55:00,249.31,249.71,249.0,249.0,3080.0,231.4792,231.8506,231.1914,231.1914,3080.0
2021-04-29 10:00:00,249.0,250.06,249.0,250.0,4822.0,231.1914,232.1756,231.1914,232.1198,4822.0
2021-04-29 10:05:00,250.15,250.69,249.95,250.69,9739.0,232.2591,232.7605,232.0734,232.7605,9739.0
2021-04-29 10:10:00,250.71,251.06,250.7,250.7,5668.0,232.7791,233.104,232.7698,232.7698,5668.0
2021-04-29 10:15:00,250.67,250.91,250.48,250.63,3132.0,232.7419,232.9648,232.5655,232.7048,3132.0
2021-04-29 10:20:00,250.75,251.11,250.59,251.11,1963.0,232.8162,233.1505,232.6676,233.1505,1963.0
2021-04-29 10:25:00,251.07,251.13,250.73,250.87,4568.0,233.1133,233.169,232.7976,232.9276,4568.0
2021-04-29 10:30:00,250.94,251.12,250.55,250.69,5406.0,232.9926,233.1597,232.6305,232.7605,5406.0
2021-04-29 10:35:00,250.68,250.7,249.84,250.02,35403.0,232.7512,232.7698,231.9713,232.1384,35403.0
2021-04-29 10:40:00,250.11,250.61,250.1,250.46,15967.0,232.222,232.6862,232.2127,232.5469,15967.0
2021-04-29 10:45:00,250.42,250.62,250.41,250.49,4830.0,232.5098,232.6955,232.5005,232.5748,4830.0
2021-04-29 10:50:00,250.4,250.4,249.78,249.87,3433.0,232.4912,232.4912,231.9156,231.9991,3433.0
2021-04-29 10:55:00,249.94,250.28,249.85,250.08,8817.0,232.0641,232.3798,231.9806,232.1941,8817.0
2021-04-29 11:00:00,250.11,250.5,250.1,250.44,1928.0,232.222,232.5841,232.2127,232.5284,1928.0
2021-04-29 11:05:00,250.39,250.85,250.32,250.78,3838.0,232.4819,232.909,232.417,232.8441,3838.0
2021-04-29 11:10:00,250.95,251.31,250.91,251.27,1644.0,233.0019,233.3361,232.9648,233.299,1644.0
2021-04-29 11:15:00,251.41,251.42,251.01,251.04,2824.0,233.429,233.4383,233.0576,233.0855,2824.0
2021-04-29 11:20:00,251.0,251.13,250.81,250.81,3355.0,233.0483,233.169,232.8719,232.8719,3355.0
2021-04-29 11:25:00,250.88,250.88,250.38,250.6,11843.0,232.9369,232.9369,232.4727,232.6769,11843.0
2021-04-29 11:30:00,250.57,250.64,250.33,250.51,4011.0,232.6491,232.7141,232.4262,232.5934,4011.0
2021-04-29 11:35:00,250.47,250.8,250.39,250.48,6114.0,232.5562,232.8626,232.4819,232.5655,6114.0
2021-04-29 11:40:00,250.44,250.5,250.4,250.47,2200.0,232.5284,232.5841,232.4912,232.5562,2200.0
2021-04-29 11:45:00,250.53,250.69,250.38,250.69,3574.0,232.6119,232.7605,232.4727,232.7605,3574.0
2021-04-29 11:50:00,250.72,251.03,250.69,251.0,2050.0,232.7883,233.0762,232.7605,233.0483,2050.0
2021-04-29 11:55:00,250.93,251.25,250.73,250.73,6968.0,232.9833,233.2804,232.7976,232.7976,6968.0
2021-04-29 12:00:00,250.81,250.82,250.67,250.82,2822.0,232.8719,232.8812,232.7419,232.8812,2822.0
2021-04-29 12:05:00,250.71,250.78,250.32,250.58,3787.0,232.7791,232.8441,232.417,232.6584,3787.0
2021-04-29 12:10:00,250.5,250.56,250.39,250.47,2048.0,232.5841,232.6398,232.4819,232.5562,2048.0
2021-04-29 12:15:00,250.65,250.65,250.47,250.47,2546.0,232.7234,232.7234,232.5562,232.5562,2546.0
2021-04-29 12:20:00,250.61,250.75,250.58,250.61,1705.0,232.6862,232.8162,232.6584,232.6862,1705.0
2021-04-29 12:25:00,250.7,250.84,250.15,250.22,6830.0,232.7698,232.8998,232.2591,232.3241,6830.0
2021-04-29 12:30:00,250.09,250.73,250.03,250.66,5076.0,232.2034,232.7976,232.1477,232.7326,5076.0
2021-04-29 12:35:00,250.64,250.82,250.45,250.48,2540.0,232.7141,232.8812,232.5377,232.5655,2540.0
2021-04-29 12:40:00,250.5,250.59,250.45,250.59,1700.0,232.5841,232.6676,232.5377,232.6676,1700.0
2021-04-29 12:45:00,250.56,250.66,250.46,250.46,2988.0,232.6398,232.7326,232.5469,232.5469,2988.0
2021-04-29 12:50:00,250.35,250.5,250.35,250.5,3313.0,232.4448,232.5841,232.4448,232.5841,3313.0
2021-04-29 12:55:00,250.55,250.56,250.29,250.38,3127.0,232.6305,232.6398,232.3891,232.4727,3127.0
2021-04-29 13:00:00,250.33,250.36,250.04,250.05,3665.0,232.4262,232.4541,232.157,232.1663,3665.0
2021-04-29 13:05:00,250.12,250.4,250.07,250.28,4672.0,232.2313,232.4912,232.1848,232.3798,4672.0
2021-04-29 13:10:00,250.27,250.28,250.14,250.15,2885.0,232.3705,232.3798,232.2498,232.2591,2885.0
2021-04-29 13:15:00,250.18,250.19,249.94,250.14,7780.0,232.287,232.2963,232.0641,232.2498,7780.0
2021-04-29 13:20:00,250.2,250.3,250.17,250.25,4222.0,232.3055,232.3984,232.2777,232.352,4222.0
2021-04-29 13:25:00,250.22,250.35,250.03,250.03,3404.0,232.3241,232.4448,232.1477,232.1477,3404.0
2021-04-29 13:30:00,250.0,250.04,249.75,249.87,3440.0,232.1198,232.157,231.8877,231.9991,3440.0
2021-04-29 13:35:00,249.87,249.96,249.79,249.89,2541.0,231.9991,232.0827,231.9249,232.0177,2541.0
2021-04-29 13:40:00,249.8,249.86,249.56,249.79,7776.0,231.9341,231.9899,231.7113,231.9249,7776.0
2021-04-29 13:45:00,249.7,249.81,249.69,249.72,800.0,231.8413,231.9434,231.832,231.8599,800.0
2021-04-29 13:50:00,249.76,249.91,249.68,249.88,3017.0,231.897,232.0363,231.8227,232.0084,3017.0
2021-04-29 13:55:00,249.89,249.94,249.47,249.47,7193.0,232.0177,232.0641,231.6277,231.6277,7193.0
2021-04-29 14:00:00,249.52,249.87,249.52,249.8,4246.0,231.6742,231.9991,231.6742,231.9341,4246.0
2021-04-29 14:05:00,249.8,249.85,249.64,249.69,4019.0,231.9341,231.9806,231.7856,231.832,4019.0
2021-04-29 14:10:00,249.75,250.03,249.72,249.95,4505.0,231.8877,232.1477,231.8599,232.0734,4505.0
2021-04-29 14:15:00,249.99,250.11,249.9,250.04,4083.0,232.1106,232.222,232.027,232.157,4083.0
2021-04-29 14:20:00,250.06,250.11,249.91,250.04,6719.0,232.1756,232.222,232.0363,232.157,6719.0
2021-04-29 14:25:00,250.1,250.12,249.94,250.12,6807.0,232.2127,232.2313,232.0641,232.2313,6807.0
2021-04-29 14:30:00,250.08,250.42,250.08,250.35,6875.0,232.1941,232.5098,232.1941,232.4448,6875.0
2021-04-29 14:35:00,250.3,250.32,250.14,250.19,9311.0,232.3984,232.417,232.2498,232.2963,9311.0
2021-04-29 14:40:00,250.15,250.67,250.02,250.67,21306.0,232.2591,232.7419,232.1384,232.7419,21306.0
2021-04-29 14:45:00,250.67,250.82,250.46,250.47,11569.0,232.7419,232.8812,232.5469,232.5562,11569.0
2021-04-29 14:50:00,250.52,250.68,250.36,250.39,7714.0,232.6027,232.7512,232.4541,232.4819,7714.0
2021-04-29 14:55:00,250.38,250.42,250.22,250.23,3401.0,232.4727,232.5098,232.3241,232.3334,3401.0
2021-04-29 15:00:00,250.23,250.52,250.23,250.34,9046.0,232.3334,232.6027,232.3334,232.4355,9046.0
2021-04-29 15:05:00,250.25,250.46,250.24,250.33,8919.0,232.352,232.5469,232.3427,232.4262,8919.0
2021-04-29 15:10:00,250.29,250.73,250.28,250.73,8752.0,232.3891,232.7976,232.3798,232.7976,8752.0
2021-04-29 15:15:00,250.68,250.72,250.33,250.33,12832.0,232.7512,232.7883,232.4262,232.4262,12832.0
2021-04-29 15:20:00,250.34,250.48,250.11,250.11,11244.0,232.4355,232.5655,232.222,232.222,11244.0
2021-04-29 15:25:00,250.14,250.18,249.98,250.03,9098.0,232.2498,232.287,232.1013,232.1477,9098.0
2021-04-29 15:30:00,250.04,250.43,249.97,250.35,9482.0,232.157,232.5191,232.092,232.4448,9482.0
2021-04-29 15:35:00,250.35,250.53,250.3,250.31,13327.0,232.4448,232.6119,232.3984,232.4077,13327.0
2021-04-29 15:40:00,250.23,250.42,250.13,250.35,16073.0,232.3334,232.5098,232.2405,232.4448,16073.0
2021-04-29 15:45:00,250.28,250.59,250.28,250.38,33523.0,232.3798,232.6676,232.3798,232.4727,33523.0
2021-04-29 15:50:00,250.39,250.5,249.82,249.86,68010.0,232.4819,232.5841,231.9527,231.9899,68010.0
2021-04-29 15:55:00,249.88,250.29,249.8,250.29,119351.0,232.0084,232.3891,231.9341,232.3891,119351.0
2021-04-30 09:30:00,249.26,249.72,248.57,248.57,15388.0,231.4328,231.8599,230.7921,230.7921,15388.0
2021-04-30 09:35:00,249.27,249.61,248.24,248.84,9034.0,231.4421,231.7577,230.4857,231.0428,9034.0
2021-04-30 09:40:00,248.99,249.37,248.77,249.2,6347.0,231.1821,231.5349,230.9778,231.3771,6347.0
2021-04-30 09:45:00,249.09,249.14,248.01,248.3,13783.0,231.2749,231.3213,230.2722,230.5414,13783.0
2021-04-30 09:50:00,248.51,248.75,247.73,247.96,10894.0,230.7364,230.9592,230.0122,230.2257,10894.0
2021-04-30 09:55:00,247.9,248.32,247.86,248.32,6048.0,230.17,230.56,230.1329,230.56,6048.0
2021-04-30 10:00:00,248.22,248.31,247.92,248.08,8676.0,230.4671,230.5507,230.1886,230.3372,8676.0
2021-04-30 10:05:00,248.27,248.35,247.21,247.27,6462.0,230.5136,230.5879,229.5294,229.5851,6462.0
2021-04-30 10:10:00,247.28,247.34,246.46,246.73,9247.0,229.5944,229.6501,228.833,229.0837,9247.0
2021-04-30 10:15:00,246.6,247.0,246.5,246.8,3735.0,228.963,229.3344,228.8702,229.1487,3735.0
2021-04-30 10:20:00,246.71,246.94,246.6,246.91,7924.0,229.0651,229.2787,228.963,229.2508,7924.0
2021-04-30 10:25:00,247.1,247.23,246.62,246.98,6753.0,229.4273,229.548,228.9816,229.3158,6753.0
2021-04-30 10:30:00,247.05,247.05,246.38,246.39,4719.0,229.3808,229.3808,228.7587,228.768,4719.0
2021-04-30 10:35:00,246.45,246.63,246.16,246.63,8777.0,228.8237,228.9909,228.5545,228.9909,8777.0
2021-04-30 10:40:00,246.64,246.87,246.54,246.76,4679.0,229.0002,229.2137,228.9073,229.1116,4679.0
2021-04-30 10:45:00,246.79,247.19,246.79,247.12,4146.0,229.1394,229.5108,229.1394,229.4458,4146.0
2021-04-30 10:50:00,247.15,247.38,247.03,247.22,3098.0,229.4737,229.6872,229.3623,229.5387,3098.0
2021-04-30 10:55:00,247.24,247.56,247.13,247.51,4240.0,229.5572,229.8544,229.4551,229.8079,4240.0
2021-04-30 11:00:00,247.48,247.58,247.24,247.58,5587.0,229.7801,229.8729,229.5572,229.8729,5587.0
2021-04-30 11:05:00,247.58,247.7,247.47,247.52,4011.0,229.8729,229.9843,229.7708,229.8172,4011.0
2021-04-30 11:10:00,247.38,247.78,247.3,247.71,14240.0,229.6872,230.0586,229.6129,229.9936,14240.0
2021-04-30 11:15:00,247.72,247.73,247.44,247.44,7048.0,230.0029,230.0122,229.7429,229.7429,7048.0
2021-04-30 11:20:00,247.39,247.68,247.25,247.66,5558.0,229.6965,229.9658,229.5665,229.9472,5558.0
2021-04-30 11:25:00,247.82,247.99,247.7,247.79,6495.0,230.0958,230.2536,229.9843,230.0679,6495.0
2021-04-30 11:30:00,247.93,248.17,247.73,247.87,3511.0,230.1979,230.4207,230.0122,230.1422,3511.0
2021-04-30 11:35:00,247.87,248.18,247.66,248.18,2515.0,230.1422,230.43,229.9472,230.43,2515.0
2021-04-30 11:40:00,248.28,248.28,248.01,248.01,1800.0,230.5229,230.5229,230.2722,230.2722,1800.0
2021-04-30 11:45:00,248.14,248.66,248.09,248.31,10310.0,230.3929,230.8757,230.3464,230.5507,10310.0
2021-04-30 11:50:00,248.27,248.34,248.04,248.34,4150.0,230.5136,230.5786,230.3,230.5786,4150.0
2021-04-30 11:55:00,248.39,248.39,248.01,248.01,3618.0,230.625,230.625,230.2722,230.2722,3618.0
2021-04-30 12:00:00,248.09,248.17,248.01,248.01,2817.0,230.3464,230.4207,230.2722,230.2722,2817.0
2021-04-30 12:05:00,248.12,248.16,247.86,247.97,6447.0,230.3743,230.4114,230.1329,230.235,6447.0
2021-04-30 12:10:00,247.98,248.05,247.93,247.94,1323.0,230.2443,230.3093,230.1979,230.2072,1323.0
2021-04-30 12:15:00,248.15,248.16,248.0,248.16,1739.0,230.4022,230.4114,230.2629,230.4114,1739.0
2021-04-30 12:20:00,248.15,248.27,248.14,248.14,1308.0,230.4022,230.5136,230.3929,230.3929,1308.0
2021-04-30 12:25:00,248.2,248.48,248.14,248.48,2427.0,230.4486,230.7086,230.3929,230.7086,2427.0
2021-04-30 12:30:00,248.46,248.56,248.45,248.48,1403.0,230.69,230.7828,230.6807,230.7086,1403.0
2021-04-30 12:35:00,248.74,248.74,248.54,248.68,2289.0,230.95,230.95,230.7643,230.8942,2289.0
2021-04-30 12:40:00,248.67,248.8,248.55,248.74,2603.0,230.885,231.0057,230.7735,230.95,2603.0
2021-04-30 12:45:00,248.71,248.81,248.61,248.72,2566.0,230.9221,231.015,230.8293,230.9314,2566.0
2021-04-30 12:50:00,248.72,248.93,248.67,248.67,2928.0,230.9314,231.1264,230.885,230.885,2928.0
2021-04-30 12:55:00,248.47,248.62,248.38,248.62,1600.0,230.6993,230.8385,230.6157,230.8385,1600.0
2021-04-30 13:00:00,248.74,248.74,248.48,248.54,2345.0,230.95,230.95,230.7086,230.7643,2345.0
2021-04-30 13:05:00,248.45,248.58,248.45,248.52,1706.0,230.6807,230.8014,230.6807,230.7457,1706.0
2021-04-30 13:10:00,248.53,248.61,248.35,248.61,1452.0,230.755,230.8293,230.5879,230.8293,1452.0
2021-04-30 13:15:00,248.53,248.71,248.49,248.58,2567.0,230.755,230.9221,230.7178,230.8014,2567.0
2021-04-30 13:20:00,248.8,248.85,248.75,248.85,2044.0,231.0057,231.0521,230.9592,231.0521,2044.0
2021-04-30 13:25:00,248.95,249.3,248.91,249.3,3308.0,231.1449,231.4699,231.1078,231.4699,3308.0
2021-04-30 13:30:00,249.29,249.33,248.97,249.12,4592.0,231.4606,231.4978,231.1635,231.3028,4592.0
2021-04-30 13:35:00,249.11,249.22,249.09,249.21,3076.0,231.2935,231.3956,231.2749,231.3863,3076.0
2021-04-30 13:40:00,249.15,249.18,248.99,249.16,3357.0,231.3306,231.3585,231.1821,231.3399,3357.0
2021-04-30 13:45:00,249.17,249.17,248.93,249.11,4874.0,231.3492,231.3492,231.1264,231.2935,4874.0
2021-04-30 13:50:00,249.16,249.24,248.85,248.85,2556.0,231.3399,231.4142,231.0521,231.0521,2556.0
2021-04-30 13:55:00,248.85,248.88,248.56,248.66,5000.0,231.0521,231.0799,230.7828,230.8757,5000.0
2021-04-30 14:00:00,248.72,248.83,248.42,248.43,5794.0,230.9314,231.0335,230.6528,230.6621,5794.0
2021-04-30 14:05:00,248.42,248.73,248.42,248.66,5787.0,230.6528,230.9407,230.6528,230.8757,5787.0
2021-04-30 14:10:00,248.64,248.84,248.64,248.77,1550.0,230.8571,231.0428,230.8571,230.9778,1550.0
2021-04-30 14:15:00,248.93,249.05,248.92,248.96,3418.0,231.1264,231.2378,231.1171,231.1542,3418.0
2021-04-30 14:20:00,248.89,249.08,248.82,248.98,7248.0,231.0892,231.2656,231.0242,231.1728,7248.0
2021-04-30 14:25:00,249.07,249.25,249.02,249.25,3933.0,231.2564,231.4235,231.2099,231.4235,3933.0
2021-04-30 14:30:00,249.24,249.24,248.92,249.01,3821.0,231.4142,231.4142,231.1171,231.2006,3821.0
2021-04-30 14:35:00,249.09,249.12,248.92,248.94,2400.0,231.2749,231.3028,231.1171,231.1357,2400.0
2021-04-30 14:40:00,248.83,249.11,248.83,249.11,3186.0,231.0335,231.2935,231.0335,231.2935,3186.0
2021-04-30 14:45:00,249.07,249.24,249.02,249.19,3738.0,231.2564,231.4142,231.2099,231.3678,3738.0
2021-04-30 14:50:00,249.17,249.21,249.05,249.08,3234.0,231.3492,231.3863,231.2378,231.2656,3234.0
2021-04-30 14:55:00,249.08,249.08,248.7,248.7,2919.0,231.2656,231.2656,230.9128,230.9128,2919.0
2021-04-30 15:00:00,248.61,249.25,248.61,249.18,5405.0,230.8293,231.4235,230.8293,231.3585,5405.0
2021-04-30 15:05:00,249.24,249.24,248.97,249.07,5116.0,231.4142,231.4142,231.1635,231.2564,5116.0
2021-04-30 15:10:00,249.05,249.26,248.99,249.0,5033.0,231.2378,231.4328,231.1821,231.1914,5033.0
2021-04-30 15:15:00,248.94,249.02,248.9,248.92,1969.0,231.1357,231.2099,231.0985,231.1171,1969.0
2021-04-30 15:20:00,249.04,249.46,248.95,249.46,14202.0,231.2285,231.6185,231.1449,231.6185,14202.0
2021-04-30 15:25:00,249.52,249.73,249.49,249.62,5151.0,231.6742,231.8692,231.6463,231.767,5151.0
2021-04-30 15:30:00,249.64,249.75,249.38,249.46,6451.0,231.7856,231.8877,231.5442,231.6185,6451.0
2021-04-30 15:35:00,249.41,249.51,249.25,249.47,7625.0,231.572,231.6649,231.4235,231.6277,7625.0
2021-04-30 15:40:00,249.39,249.41,249.18,249.23,10802.0,231.5535,231.572,231.3585,231.4049,10802.0
2021-04-30 15:45:00,249.15,249.53,248.94,249.43,19238.0,231.3306,231.6835,231.1357,231.5906,19238.0
2021-04-30 15:50:00,249.45,249.71,249.33,249.55,33325.0,231.6092,231.8506,231.4978,231.702,33325.0
2021-04-30 15:55:00,249.6,249.66,248.81,249.24,84946.0,231.7485,231.8042,231.015,231.4142,84946.0
2021-05-03 09:30:00,250.5,251.5,250.0,250.32,22338.0,232.5841,233.5126,232.1198,232.417,22338.0
2021-05-03 09:35:00,250.51,251.17,250.15,251.17,1800.0,232.5934,233.2062,232.2591,233.2062,1800.0
2021-05-03 09:40:00,251.17,251.8,251.17,251.46,3107.0,233.2062,233.7911,233.2062,233.4754,3107.0
2021-05-03 09:45:00,251.58,252.73,251.31,252.64,17421.0,233.5868,234.6546,233.3361,234.571,17421.0
2021-05-03 09:50:00,252.49,252.77,252.26,252.27,4334.0,234.4318,234.6917,234.2182,234.2275,4334.0
2021-05-03 09:55:00,252.27,252.81,252.11,252.31,2275.0,234.2275,234.7289,234.0789,234.2646,2275.0
2021-05-03 10:00:00,251.95,252.17,251.3,251.3,4897.0,233.9304,234.1346,233.3269,233.3269,4897.0
2021-05-03 10:05:00,251.34,251.79,250.81,251.62,5934.0,233.364,233.7818,232.8719,233.624,5934.0
2021-05-03 10:10:00,251.74,252.03,251.6,251.85,3080.0,233.7354,234.0047,233.6054,233.8375,3080.0
2021-05-03 10:15:00,251.89,252.01,251.56,251.75,3656.0,233.8747,233.9861,233.5683,233.7447,3656.0
2021-05-03 10:20:00,251.79,252.17,251.65,252.09,5148.0,233.7818,234.1346,233.6518,234.0604,5148.0
2021-05-03 10:25:00,252.08,252.39,251.98,252.07,3946.0,234.0511,234.3389,233.9582,234.0418,3946.0
2021-05-03 10:30:00,252.06,252.22,251.9,252.17,2523.0,234.0325,234.1811,233.884,234.1346,2523.0
2021-05-03 10:35:00,252.17,252.63,251.94,252.63,4655.0,234.1346,234.5617,233.9211,234.5617,4655.0
2021-05-03 10:40:00,252.77,253.08,252.74,252.93,3118.0,234.6917,234.9796,234.6639,234.8403,3118.0
2021-05-03 10:45:00,252.93,253.22,252.47,252.47,5532.0,234.8403,235.1095,234.4132,234.4132,5532.0
2021-05-03 10:50:00,252.61,252.96,252.55,252.71,6181.0,234.5432,234.8681,234.4875,234.636,6181.0
2021-05-03 10:55:00,252.87,253.01,252.48,252.9,7225.0,234.7846,234.9146,234.4225,234.8124,7225.0
2021-05-03 11:00:00,252.84,252.87,252.4,252.7,5970.0,234.7567,234.7846,234.3482,234.6267,5970.0
2021-05-03 11:05:00,252.6,252.69,252.44,252.45,3960.0,234.5339,234.6175,234.3853,234.3946,3960.0
2021-05-03 11:10:00,252.43,252.97,252.3,252.94,5101.0,234.376,234.8774,234.2553,234.8496,5101.0
2021-05-03 11:15:00,252.93,253.4,252.92,253.39,4786.0,234.8403,235.2767,234.831,235.2674,4786.0
2021-05-03 11:20:00,253.24,253.51,253.16,253.35,11851.0,235.1281,235.3788,235.0538,235.2302,11851.0
2021-05-03 11:25:00,253.33,253.49,253.19,253.29,8733.0,235.2117,235.3602,235.0817,235.1745,8733.0
2021-05-03 11:30:00,253.34,253.47,253.11,253.28,9393.0,235.221,235.3417,235.0074,235.1653,9393.0
2021-05-03 11:35:00,253.46,253.59,253.13,253.23,21339.0,235.3324,235.4531,235.026,235.1188,21339.0
2021-05-03 11:40:00,253.23,253.82,253.15,253.75,39729.0,235.1188,235.6666,235.0446,235.6016,39729.0
2021-05-03 11:45:00,253.9,254.31,253.9,254.09,4909.0,235.7409,236.1216,235.7409,235.9173,4909.0
2021-05-03 11:50:00,254.22,254.22,252.97,253.62,37026.0,236.038,236.038,234.8774,235.4809,37026.0
2021-05-03 11:55:00,253.76,253.89,253.6,253.78,3637.0,235.6109,235.7316,235.4624,235.6295,3637.0
2021-05-03 12:00:00,253.81,254.0,253.81,253.94,2101.0,235.6573,235.8338,235.6573,235.7781,2101.0
2021-05-03 12:05:00,253.98,253.98,253.7,253.81,2720.0,235.8152,235.8152,235.5552,235.6573,2720.0
2021-05-03 12:10:00,253.82,253.88,253.0,253.0,20956.0,235.6666,235.7223,234.9053,234.9053,20956.0
2021-05-03 12:15:00,252.97,253.56,252.92,253.42,7559.0,234.8774,235.4252,234.831,235.2952,7559.0
2021-05-03 12:20:00,253.42,253.51,253.01,253.15,4232.0,235.2952,235.3788,234.9146,235.0446,4232.0
2021-05-03 12:25:00,253.18,253.2,252.69,253.13,4853.0,235.0724,235.091,234.6175,235.026,4853.0
2021-05-03 12:30:00,253.13,253.27,252.97,253.04,4725.0,235.026,235.156,234.8774,234.9424,4725.0
2021-05-03 12:35:00,253.08,253.08,252.96,252.98,1233.0,234.9796,234.9796,234.8681,234.8867,1233.0
2021-05-03 12:40:00,253.09,253.1,252.97,252.97,1512.0,234.9888,234.9981,234.8774,234.8774,1512.0
2021-05-03 12:45:00,253.04,253.14,252.84,252.91,3370.0,234.9424,235.0353,234.7567,234.8217,3370.0
2021-05-03 12:50:00,252.94,252.98,252.84,252.91,2611.0,234.8496,234.8867,234.7567,234.8217,2611.0
2021-05-03 12:55:00,252.93,253.14,252.93,253.02,2500.0,234.8403,235.0353,234.8403,234.9238,2500.0
2021-05-03 13:00:00,253.04,253.05,252.63,252.63,2586.0,234.9424,234.9517,234.5617,234.5617,2586.0
2021-05-03 13:05:00,252.71,252.88,252.63,252.75,2479.0,234.636,234.7939,234.5617,234.6732,2479.0
2021-05-03 13:10:00,252.75,252.93,252.66,252.66,2017.0,234.6732,234.8403,234.5896,234.5896,2017.0
2021-05-03 13:15:00,252.61,252.67,252.36,252.37,9234.0,234.5432,234.5989,234.3111,234.3203,9234.0
2021-05-03 13:20:00,252.39,252.52,252.34,252.41,1640.0,234.3389,234.4596,234.2925,234.3575,1640.0
2021-05-03 13:25:00,252.34,252.5,252.2,252.5,3612.0,234.2925,234.441,234.1625,234.441,3612.0
2021-05-03 13:30:00,252.45,252.46,252.23,252.39,6977.0,234.3946,234.4039,234.1904,234.3389,6977.0
2021-05-03 13:35:00,252.39,252.47,252.26,252.47,3228.0,234.3389,234.4132,234.2182,234.4132,3228.0
2021-05-03 13:40:00,252.43,252.43,252.11,252.25,2647.0,234.376,234.376,234.0789,234.2089,2647.0
2021-05-03 13:45:00,252.28,252.48,252.28,252.37,3034.0,234.2368,234.4225,234.2368,234.3203,3034.0
2021-05-03 13:50:00,252.42,252.42,252.16,252.33,2949.0,234.3668,234.3668,234.1254,234.2832,2949.0
2021-05-03 13:55:00,252.41,252.45,252.25,252.29,3180.0,234.3575,234.3946,234.2089,234.2461,3180.0
2021-05-03 14:00:00,252.19,252.26,252.06,252.18,2725.0,234.1532,234.2182,234.0325,234.1439,2725.0
2021-05-03 14:05:00,252.21,252.36,251.86,252.16,3267.0,234.1718,234.3111,233.8468,234.1254,3267.0
2021-05-03 14:10:00,252.04,252.31,251.95,251.99,3349.0,234.0139,234.2646,233.9304,233.9675,3349.0
2021-05-03 14:15:00,252.02,252.18,251.98,252.02,3055.0,233.9954,234.1439,233.9582,233.9954,3055.0
2021-05-03 14:20:00,252.07,252.51,251.99,252.46,43147.0,234.0418,234.4503,233.9675,234.4039,43147.0
2021-05-03 14:25:00,252.44,252.54,252.33,252.35,3241.0,234.3853,234.4782,234.2832,234.3018,3241.0
2021-05-03 14:30:00,252.38,252.47,252.29,252.29,3737.0,234.3296,234.4132,234.2461,234.2461,3737.0
2021-05-03 14:35:00,252.41,252.69,252.4,252.68,5290.0,234.3575,234.6175,234.3482,234.6082,5290.0
2021-05-03 14:40:00,252.63,252.7,252.56,252.7,2413.0,234.5617,234.6267,234.4967,234.6267,2413.0
2021-05-03 14:45:00,252.86,252.92,252.68,252.68,2528.0,234.7753,234.831,234.6082,234.6082,2528.0
2021-05-03 14:50:00,252.65,252.89,252.56,252.88,2606.0,234.5803,234.8031,234.4967,234.7939,2606.0
2021-05-03 14:55:00,252.81,252.81,252.54,252.67,3200.0,234.7289,234.7289,234.4782,234.5989,3200.0
2021-05-03 15:00:00,252.69,252.97,252.47,252.94,4105.0,234.6175,234.8774,234.4132,234.8496,4105.0
2021-05-03 15:05:00,253.05,253.13,252.96,253.06,2358.0,234.9517,235.026,234.8681,234.961,2358.0
2021-05-03 15:10:00,253.14,253.18,253.03,253.09,3562.0,235.0353,235.0724,234.9331,234.9888,3562.0
2021-05-03 15:15:00,253.09,253.09,252.82,252.82,3530.0,234.9888,234.9888,234.7382,234.7382,3530.0
2021-05-03 15:20:00,252.84,253.07,252.84,253.01,3933.0,234.7567,234.9703,234.7567,234.9146,3933.0
2021-05-03 15:25:00,252.98,253.2,252.96,252.99,6751.0,234.8867,235.091,234.8681,234.896,6751.0
2021-05-03 15:30:00,253.05,253.05,252.03,252.03,27297.0,234.9517,234.9517,234.0047,234.0047,27297.0
2021-05-03 15:35:00,252.17,252.3,252.03,252.08,6536.0,234.1346,234.2553,234.0047,234.0511,6536.0
2021-05-03 15:40:00,252.06,252.06,251.68,251.87,10917.0,234.0325,234.0325,233.6797,233.8561,10917.0
2021-05-03 15:45:00,251.88,252.01,251.7,251.84,22372.0,233.8654,233.9861,233.6983,233.8282,22372.0
2021-05-03 15:50:00,251.85,251.99,251.55,251.78,36831.0,233.8375,233.9675,233.559,233.7725,36831.0
2021-05-03 15:55:00,251.73,252.2,251.42,251.91,67720.0,233.7261,234.1625,233.4383,233.8932,67720.0
2021-05-04 09:30:00,252.31,254.74,251.35,254.74,32175.0,234.2646,236.5208,233.3733,236.5208,32175.0
2021-05-04 09:35:00,254.97,255.28,254.35,254.9,22886.0,236.7344,237.0222,236.1587,236.6694,22886.0
2021-05-04 09:40:00,254.64,255.61,254.26,255.53,28996.0,236.428,237.3286,236.0752,237.2543,28996.0
2021-05-04 09:45:00,255.27,255.96,255.16,255.23,8731.0,237.0129,237.6536,236.9108,236.9758,8731.0
2021-05-04 09:50:00,255.34,255.34,253.9,254.01,31125.0,237.0779,237.0779,235.7409,235.843,31125.0
2021-05-04 09:55:00,254.03,254.73,254.03,254.48,8475.0,235.8616,236.5115,235.8616,236.2794,8475.0
2021-05-04 10:00:00,254.32,255.11,254.19,254.83,12572.0,236.1309,236.8644,236.0102,236.6044,12572.0
2021-05-04 10:05:00,254.84,255.99,254.68,255.75,19598.0,236.6137,237.6814,236.4651,237.4586,19598.0
2021-05-04 10:10:00,255.61,256.05,255.42,255.97,6889.0,237.3286,237.7371,237.1522,237.6629,6889.0
2021-05-04 10:15:00,255.94,255.94,255.53,255.77,4903.0,237.635,237.635,237.2543,237.4772,4903.0
2021-05-04 10:20:00,255.6,255.69,255.09,255.17,5174.0,237.3193,237.4029,236.8458,236.9201,5174.0
2021-05-04 10:25:00,255.22,255.56,255.15,255.32,17447.0,236.9665,237.2822,236.9015,237.0594,17447.0
2021-05-04 10:30:00,255.21,255.23,253.83,253.83,4879.0,236.9572,236.9758,235.6759,235.6759,4879.0
2021-05-04 10:35:00,254.06,254.62,253.91,254.55,8064.0,235.8895,236.4094,235.7502,236.3444,8064.0
2021-05-04 10:40:00,254.54,254.65,254.3,254.3,5008.0,236.3351,236.4373,236.1123,236.1123,5008.0
2021-05-04 10:45:00,254.23,254.38,254.22,254.34,4791.0,236.0473,236.1866,236.038,236.1494,4791.0
2021-05-04 10:50:00,254.3,254.4,253.91,254.4,7718.0,236.1123,236.2052,235.7502,236.2052,7718.0
2021-05-04 10:55:00,254.57,254.63,254.34,254.34,2844.0,236.363,236.4187,236.1494,236.1494,2844.0
2021-05-04 11:00:00,254.31,254.35,253.97,254.09,7208.0,236.1216,236.1587,235.8059,235.9173,7208.0
2021-05-04 11:05:00,254.07,254.58,253.97,254.5,14746.0,235.8988,236.3723,235.8059,236.298,14746.0
2021-05-04 11:10:00,254.51,254.54,253.92,254.07,3716.0,236.3073,236.3351,235.7595,235.8988,3716.0
2021-05-04 11:15:00,254.04,254.18,253.86,254.08,20944.0,235.8709,236.0009,235.7038,235.908,20944.0
2021-05-04 11:20:00,253.99,254.11,253.34,253.73,17777.0,235.8245,235.9359,235.221,235.5831,17777.0
2021-05-04 11:25:00,253.76,254.39,253.68,254.33,5673.0,235.6109,236.1959,235.5366,236.1402,5673.0
2021-05-04 11:30:00,254.4,254.67,254.21,254.6,9731.0,236.2052,236.4558,236.0287,236.3908,9731.0
2021-05-04 11:35:00,254.63,255.24,254.6,255.2,26980.0,236.4187,236.9851,236.3908,236.9479,26980.0
2021-05-04 11:40:00,255.29,255.52,255.04,255.04,18950.0,237.0315,237.245,236.7994,236.7994,18950.0
2021-05-04 11:45:00,254.9,255.24,254.77,255.07,15532.0,236.6694,236.9851,236.5487,236.8272,15532.0
2021-05-04 11:50:00,255.2,255.21,254.87,254.87,6083.0,236.9479,236.9572,236.6415,236.6415,6083.0
2021-05-04 11:55:00,254.93,255.08,254.79,255.04,6138.0,236.6972,236.8365,236.5673,236.7994,6138.0
2021-05-04 12:00:00,255.1,256.08,255.1,256.02,9003.0,236.8551,237.765,236.8551,237.7093,9003.0
2021-05-04 12:05:00,256.08,256.11,255.89,256.05,6087.0,237.765,237.7929,237.5886,237.7371,6087.0
2021-05-04 12:10:00,256.05,256.13,255.96,256.08,7658.0,237.7371,237.8114,237.6536,237.765,7658.0
2021-05-04 12:15:00,256.06,256.96,256.02,256.91,16434.0,237.7464,238.5821,237.7093,238.5356,16434.0
2021-05-04 12:20:00,256.94,257.04,256.14,256.23,12687.0,238.5635,238.6563,237.8207,237.9043,12687.0
2021-05-04 12:25:00,256.24,256.88,256.24,256.84,39200.0,237.9136,238.5078,237.9136,238.4706,39200.0
2021-05-04 12:30:00,256.85,257.27,256.77,256.98,13650.0,238.4799,238.8699,238.4056,238.6006,13650.0
2021-05-04 12:35:00,256.9,257.64,256.9,257.18,7783.0,238.5263,239.2134,238.5263,238.7863,7783.0
2021-05-04 12:40:00,257.1,257.1,256.9,257.0,7102.0,238.712,238.712,238.5263,238.6192,7102.0
2021-05-04 12:45:00,257.16,257.17,256.93,257.13,10291.0,238.7678,238.777,238.5542,238.7399,10291.0
2021-05-04 12:50:00,257.08,257.19,256.81,256.95,5051.0,238.6935,238.7956,238.4428,238.5728,5051.0
2021-05-04 12:55:00,257.03,257.23,257.02,257.14,3331.0,238.6471,238.8327,238.6378,238.7492,3331.0
2021-05-04 13:00:00,257.14,257.76,257.05,257.76,8015.0,238.7492,239.3248,238.6656,239.3248,8015.0
2021-05-04 13:05:00,257.74,257.74,257.35,257.35,4422.0,239.3063,239.3063,238.9442,238.9442,4422.0
2021-05-04 13:10:00,257.34,257.34,257.0,257.07,7470.0,238.9349,238.9349,238.6192,238.6842,7470.0
2021-05-04 13:15:00,257.17,257.33,257.0,257.04,14835.0,238.777,238.9256,238.6192,238.6563,14835.0
2021-05-04 13:20:00,257.04,257.24,257.04,257.17,3384.0,238.6563,238.842,238.6563,238.777,3384.0
2021-05-04 13:25:00,257.1,257.59,257.1,257.59,7962.0,238.712,239.167,238.712,239.167,7962.0
2021-05-04 13:30:00,257.62,257.67,257.41,257.46,6119.0,239.1949,239.2413,238.9999,239.0463,6119.0
2021-05-04 13:35:00,257.51,257.64,257.47,257.57,6691.0,239.0927,239.2134,239.0556,239.1484,6691.0
2021-05-04 13:40:00,257.57,257.67,257.53,257.64,4922.0,239.1484,239.2413,239.1113,239.2134,4922.0
2021-05-04 13:45:00,257.64,257.85,257.59,257.83,6640.0,239.2134,239.4084,239.167,239.3898,6640.0
2021-05-04 13:50:00,257.79,257.95,257.32,257.47,10020.0,239.3527,239.5013,238.9163,239.0556,10020.0
2021-05-04 13:55:00,257.58,257.66,257.41,257.58,4555.0,239.1577,239.232,238.9999,239.1577,4555.0
2021-05-04 14:00:00,257.53,257.84,257.41,257.84,5654.0,239.1113,239.3991,238.9999,239.3991,5654.0
2021-05-04 14:05:00,257.89,258.01,257.77,257.91,6388.0,239.4455,239.557,239.3341,239.4641,6388.0
2021-05-04 14:10:00,258.04,258.09,257.84,257.96,3678.0,239.5848,239.6312,239.3991,239.5105,3678.0
2021-05-04 14:15:00,257.86,257.89,257.63,257.65,4135.0,239.4177,239.4455,239.2041,239.2227,4135.0
2021-05-04 14:20:00,257.65,257.75,257.4,257.65,8510.0,239.2227,239.3156,238.9906,239.2227,8510.0
2021-05-04 14:25:00,257.65,257.69,257.47,257.52,9186.0,239.2227,239.2598,239.0556,239.102,9186.0
2021-05-04 14:30:00,257.56,257.85,257.56,257.74,5442.0,239.1391,239.4084,239.1391,239.3063,5442.0
2021-05-04 14:35:00,257.76,257.83,257.51,257.51,6923.0,239.3248,239.3898,239.0927,239.0927,6923.0
2021-05-04 14:40:00,257.59,257.91,257.59,257.91,9110.0,239.167,239.4641,239.167,239.4641,9110.0
2021-05-04 14:45:00,257.95,258.14,257.93,258.14,9552.0,239.5013,239.6777,239.4827,239.6777,9552.0
2021-05-04 14:50:00,258.14,258.46,258.14,258.46,10129.0,239.6777,239.9748,239.6777,239.9748,10129.0
2021-05-04 14:55:00,258.45,258.53,257.87,257.91,8356.0,239.9655,240.0398,239.427,239.4641,8356.0
2021-05-04 15:00:00,257.85,257.85,257.54,257.58,7729.0,239.4084,239.4084,239.1206,239.1577,7729.0
2021-05-04 15:05:00,257.52,257.56,257.27,257.56,6421.0,239.102,239.1391,238.8699,239.1391,6421.0
2021-05-04 15:10:00,257.58,257.77,257.46,257.5,13365.0,239.1577,239.3341,239.0463,239.0834,13365.0
2021-05-04 15:15:00,257.54,258.0,257.53,257.88,12587.0,239.1206,239.5477,239.1113,239.4363,12587.0
2021-05-04 15:20:00,257.91,257.92,257.57,257.67,17455.0,239.4641,239.4734,239.1484,239.2413,17455.0
2021-05-04 15:25:00,257.67,258.12,257.66,258.07,11378.0,239.2413,239.6591,239.232,239.6127,11378.0
2021-05-04 15:30:00,258.1,258.72,258.1,258.62,13591.0,239.6405,240.2162,239.6405,240.1233,13591.0
2021-05-04 15:35:00,258.57,258.62,258.27,258.43,14039.0,240.0769,240.1233,239.7984,239.9469,14039.0
2021-05-04 15:40:00,258.45,258.58,258.29,258.46,14939.0,239.9655,240.0862,239.8169,239.9748,14939.0
2021-05-04 15:45:00,258.47,258.74,258.13,258.18,18813.0,239.9841,240.2348,239.6684,239.7148,18813.0
2021-05-04 15:50:00,258.23,258.56,258.03,258.31,33616.0,239.7612,240.0676,239.5755,239.8355,33616.0
2021-05-04 15:55:00,258.37,259.51,258.29,259.5,190603.0,239.8912,240.9497,239.8169,240.9404,190603.0
2021-05-05 09:30:00,258.83,259.95,257.11,257.31,17699.0,240.3183,241.3582,238.7213,238.907,17699.0
2021-05-05 09:35:00,257.41,257.9,256.2,257.3,8138.0,238.9999,239.4548,237.8764,238.8977,8138.0
2021-05-05 09:40:00,257.27,257.27,256.42,256.92,17605.0,238.8699,238.8699,238.0807,238.5449,17605.0
2021-05-05 09:45:00,257.16,258.27,257.03,257.69,14249.0,238.7678,239.7984,238.6471,239.2598,14249.0
2021-05-05 09:50:00,257.88,257.9,257.42,257.7,6601.0,239.4363,239.4548,239.0092,239.2691,6601.0
2021-05-05 09:55:00,257.79,258.54,257.79,258.52,11849.0,239.3527,240.0491,239.3527,240.0305,11849.0
2021-05-05 10:00:00,258.3,258.64,257.83,258.41,8228.0,239.8262,240.1419,239.3898,239.9284,8228.0
2021-05-05 10:05:00,258.53,258.82,257.89,258.82,13353.0,240.0398,240.309,239.4455,240.309,13353.0
2021-05-05 10:10:00,258.74,259.38,258.48,258.91,21903.0,240.2348,240.829,239.9933,240.3926,21903.0
2021-05-05 10:15:00,259.03,259.1,258.64,258.83,14995.0,240.504,240.569,240.1419,240.3183,14995.0
2021-05-05 10:20:00,258.94,259.1,258.61,259.05,18897.0,240.4204,240.569,240.114,240.5226,18897.0
2021-05-05 10:25:00,259.06,259.46,258.92,259.4,17835.0,240.5319,240.9033,240.4019,240.8475,17835.0
2021-05-05 10:30:00,259.45,259.9,259.45,259.55,21273.0,240.894,241.3118,240.894,240.9868,21273.0
2021-05-05 10:35:00,259.55,259.59,258.91,258.91,11024.0,240.9868,241.024,240.3926,240.3926,11024.0
2021-05-05 10:40:00,258.93,259.03,258.07,258.07,10794.0,240.4112,240.504,239.6127,239.6127,10794.0
2021-05-05 10:45:00,258.0,258.25,257.66,257.66,13653.0,239.5477,239.7798,239.232,239.232,13653.0
2021-05-05 10:50:00,257.66,257.66,257.02,257.02,19304.0,239.232,239.232,238.6378,238.6378,19304.0
2021-05-05 10:55:00,257.07,257.1,256.56,256.7,12437.0,238.6842,238.712,238.2107,238.3407,12437.0
2021-05-05 11:00:00,256.75,256.75,256.25,256.38,5520.0,238.3871,238.3871,237.9228,238.0435,5520.0
2021-05-05 11:05:00,256.27,258.22,256.27,258.13,16889.0,237.9414,239.7519,237.9414,239.6684,16889.0
2021-05-05 11:10:00,258.33,259.27,258.24,259.27,9282.0,239.8541,240.7268,239.7705,240.7268,9282.0
2021-05-05 11:15:00,259.27,259.53,259.05,259.26,15722.0,240.7268,240.9683,240.5226,240.7176,15722.0
2021-05-05 11:20:00,259.19,259.98,259.16,259.72,14683.0,240.6526,241.3861,240.6247,241.1447,14683.0
2021-05-05 11:25:00,259.66,259.73,259.52,259.63,2994.0,241.089,241.1539,240.959,241.0611,2994.0
2021-05-05 11:30:00,259.47,259.47,258.81,258.81,3965.0,240.9125,240.9125,240.2997,240.2997,3965.0
2021-05-05 11:35:00,258.82,258.87,258.25,258.56,3921.0,240.309,240.3555,239.7798,240.0676,3921.0
2021-05-05 11:40:00,258.52,259.11,258.26,259.09,5831.0,240.0305,240.5783,239.7891,240.5597,5831.0
2021-05-05 11:45:00,259.07,259.32,259.03,259.18,6332.0,240.5411,240.7733,240.504,240.6433,6332.0
2021-05-05 11:50:00,259.02,259.1,258.36,258.41,3555.0,240.4947,240.569,239.8819,239.9284,3555.0
2021-05-05 11:55:00,258.36,258.87,258.33,258.78,4797.0,239.8819,240.3555,239.8541,240.2719,4797.0
2021-05-05 12:00:00,258.79,258.9,258.26,258.26,3984.0,240.2812,240.3833,239.7891,239.7891,3984.0
2021-05-05 12:05:00,258.37,258.42,258.17,258.35,2939.0,239.8912,239.9376,239.7055,239.8726,2939.0
2021-05-05 12:10:00,258.41,258.51,257.99,258.03,4283.0,239.9284,240.0212,239.5384,239.5755,4283.0
2021-05-05 12:15:00,258.13,258.51,258.12,258.17,9533.0,239.6684,240.0212,239.6591,239.7055,9533.0
2021-05-05 12:20:00,258.13,258.46,258.11,258.46,8083.0,239.6684,239.9748,239.6498,239.9748,8083.0
2021-05-05 12:25:00,258.47,258.57,258.34,258.41,7004.0,239.9841,240.0769,239.8634,239.9284,7004.0
2021-05-05 12:30:00,258.47,258.63,258.38,258.63,3519.0,239.9841,240.1326,239.9005,240.1326,3519.0
2021-05-05 12:35:00,258.56,258.84,258.54,258.84,6911.0,240.0676,240.3276,240.0491,240.3276,6911.0
2021-05-05 12:40:00,258.89,259.21,258.79,258.91,5001.0,240.374,240.6711,240.2812,240.3926,5001.0
2021-05-05 12:45:00,259.01,259.04,258.71,258.73,3900.0,240.4854,240.5133,240.2069,240.2255,3900.0
2021-05-05 12:50:00,258.53,258.63,258.26,258.63,5170.0,240.0398,240.1326,239.7891,240.1326,5170.0
2021-05-05 12:55:00,258.61,258.99,258.35,258.99,7209.0,240.114,240.4669,239.8726,240.4669,7209.0
2021-05-05 13:00:00,258.92,259.21,258.89,258.96,5957.0,240.4019,240.6711,240.374,240.439,5957.0
2021-05-05 13:05:00,259.0,259.1,258.43,258.52,4203.0,240.4762,240.569,239.9469,240.0305,4203.0
2021-05-05 13:10:00,258.42,258.93,258.42,258.84,2301.0,239.9376,240.4112,239.9376,240.3276,2301.0
2021-05-05 13:15:00,258.75,259.12,258.75,259.07,2450.0,240.244,240.5876,240.244,240.5411,2450.0
2021-05-05 13:20:00,259.14,259.35,259.12,259.35,4573.0,240.6061,240.8011,240.5876,240.8011,4573.0
2021-05-05 13:25:00,259.35,259.42,259.14,259.22,6432.0,240.8011,240.8661,240.6061,240.6804,6432.0
2021-05-05 13:30:00,259.22,259.68,259.19,259.67,4252.0,240.6804,241.1075,240.6526,241.0982,4252.0
2021-05-05 13:35:00,259.58,259.7,259.39,259.47,7196.0,241.0147,241.1261,240.8383,240.9125,7196.0
2021-05-05 13:40:00,259.54,259.58,259.38,259.44,4200.0,240.9775,241.0147,240.829,240.8847,4200.0
2021-05-05 13:45:00,259.41,259.58,259.31,259.53,4079.0,240.8568,241.0147,240.764,240.9683,4079.0
2021-05-05 13:50:00,259.54,259.79,259.39,259.69,8238.0,240.9775,241.2097,240.8383,241.1168,8238.0
2021-05-05 13:55:00,259.69,259.78,259.49,259.78,9816.0,241.1168,241.2004,240.9311,241.2004,9816.0
2021-05-05 14:00:00,259.65,259.77,259.56,259.59,3023.0,241.0797,241.1911,240.9961,241.024,3023.0
2021-05-05 14:05:00,259.52,259.68,259.5,259.68,4807.0,240.959,241.1075,240.9404,241.1075,4807.0
2021-05-05 14:10:00,259.65,259.86,259.64,259.82,6439.0,241.0797,241.2746,241.0704,241.2375,6439.0
2021-05-05 14:15:00,259.79,259.98,259.42,259.65,28496.0,241.2097,241.3861,240.8661,241.0797,28496.0
2021-05-05 14:20:00,259.66,259.72,259.41,259.55,5028.0,241.089,241.1447,240.8568,240.9868,5028.0
2021-05-05 14:25:00,259.58,259.81,259.54,259.54,5519.0,241.0147,241.2282,240.9775,240.9775,5519.0
2021-05-05 14:30:00,259.61,259.76,259.53,259.58,4708.0,241.0425,241.1818,240.9683,241.0147,4708.0
2021-05-05 14:35:00,259.59,259.59,259.36,259.44,4601.0,241.024,241.024,240.8104,240.8847,4601.0
2021-05-05 14:40:00,259.38,259.38,259.1,259.12,3601.0,240.829,240.829,240.569,240.5876,3601.0
2021-05-05 14:45:00,259.14,259.37,259.14,259.37,2955.0,240.6061,240.8197,240.6061,240.8197,2955.0
2021-05-05 14:50:00,259.32,259.48,259.27,259.37,3842.0,240.7733,240.9218,240.7268,240.8197,3842.0
2021-05-05 14:55:00,259.38,259.38,259.12,259.25,3452.0,240.829,240.829,240.5876,240.7083,3452.0
2021-05-05 15:00:00,259.19,259.27,258.86,259.08,3558.0,240.6526,240.7268,240.3462,240.5504,3558.0
2021-05-05 15:05:00,259.12,259.4,259.07,259.19,4456.0,240.5876,240.8475,240.5411,240.6526,4456.0
2021-05-05 15:10:00,259.15,259.44,259.02,259.02,9183.0,240.6154,240.8847,240.4947,240.4947,9183.0
2021-05-05 15:15:00,258.98,259.14,258.81,258.81,5633.0,240.4576,240.6061,240.2997,240.2997,5633.0
2021-05-05 15:20:00,258.78,258.85,258.58,258.77,15104.0,240.2719,240.3369,240.0862,240.2626,15104.0
2021-05-05 15:25:00,258.78,258.81,258.53,258.77,11515.0,240.2719,240.2997,240.0398,240.2626,11515.0
2021-05-05 15:30:00,258.77,258.77,258.28,258.35,10694.0,240.2626,240.2626,239.8077,239.8726,10694.0
2021-05-05 15:35:00,258.38,258.5,258.19,258.25,7891.0,239.9005,240.0119,239.7241,239.7798,7891.0
2021-05-05 15:40:00,258.27,258.69,258.16,258.46,19207.0,239.7984,240.1883,239.6962,239.9748,19207.0
2021-05-05 15:45:00,258.45,258.53,258.28,258.35,16411.0,239.9655,240.0398,239.8077,239.8726,16411.0
2021-05-05 15:50:00,258.37,258.56,258.05,258.56,27458.0,239.8912,240.0676,239.5941,240.0676,27458.0
2021-05-05 15:55:00,258.49,258.49,257.63,258.42,69696.0,240.0026,240.0026,239.2041,239.9376,69696.0
2021-05-06 09:30:00,258.42,259.81,258.03,259.07,74846.0,239.9376,241.2282,239.5755,240.5411,74846.0
2021-05-06 09:35:00,259.11,259.54,258.83,259.37,15244.0,240.5783,240.9775,240.3183,240.8197,15244.0
2021-05-06 09:40:00,259.27,259.27,258.02,258.18,9517.0,240.7268,240.7268,239.5662,239.7148,9517.0
2021-05-06 09:45:00,258.32,258.42,257.4,257.74,10385.0,239.8448,239.9376,238.9906,239.3063,10385.0
2021-05-06 09:50:00,257.51,258.37,257.41,258.37,13667.0,239.0927,239.8912,238.9999,239.8912,13667.0
2021-05-06 09:55:00,258.42,258.71,257.86,257.97,8703.0,239.9376,240.2069,239.4177,239.5198,8703.0
2021-05-06 10:00:00,257.86,257.87,256.62,256.86,18017.0,239.4177,239.427,238.2664,238.4892,18017.0
2021-05-06 10:05:00,256.75,256.82,256.27,256.27,10002.0,238.3871,238.4521,237.9414,237.9414,10002.0
2021-05-06 10:10:00,256.4,256.81,256.0,256.03,9100.0,238.0621,238.4428,237.6907,237.7186,9100.0
2021-05-06 10:15:00,256.0,256.22,255.71,256.12,15784.0,237.6907,237.895,237.4215,237.8021,15784.0
2021-05-06 10:20:00,256.06,256.17,255.84,255.94,13455.0,237.7464,237.8486,237.5422,237.635,13455.0
2021-05-06 10:25:00,256.07,256.26,255.45,255.45,23988.0,237.7557,237.9321,237.1801,237.1801,23988.0
2021-05-06 10:30:00,255.36,255.54,255.01,255.54,17085.0,237.0965,237.2636,236.7715,237.2636,17085.0
2021-05-06 10:35:00,255.74,255.86,255.4,255.4,9863.0,237.4493,237.5607,237.1336,237.1336,9863.0
2021-05-06 10:40:00,255.4,255.76,255.24,255.71,23088.0,237.1336,237.4679,236.9851,237.4215,23088.0
2021-05-06 10:45:00,255.64,255.74,254.94,254.97,36784.0,237.3565,237.4493,236.7065,236.7344,36784.0
2021-05-06 10:50:00,254.96,255.41,254.91,255.01,30617.0,236.7251,237.1429,236.6787,236.7715,30617.0
2021-05-06 10:55:00,255.02,255.66,254.88,255.07,24671.0,236.7808,237.375,236.6508,236.8272,24671.0
2021-05-06 11:00:00,255.29,255.72,255.2,255.68,16888.0,237.0315,237.4307,236.9479,237.3936,16888.0
2021-05-06 11:05:00,255.68,255.78,255.2,255.64,15134.0,237.3936,237.4865,236.9479,237.3565,15134.0
2021-05-06 11:10:00,255.49,255.9,255.3,255.79,16165.0,237.2172,237.5979,237.0408,237.4957,16165.0
2021-05-06 11:15:00,255.83,256.37,255.69,256.37,13636.0,237.5329,238.0343,237.4029,238.0343,13636.0
2021-05-06 11:20:00,256.34,257.2,256.34,257.11,18329.0,238.0064,238.8049,238.0064,238.7213,18329.0
2021-05-06 11:25:00,257.09,257.16,256.66,256.7,7314.0,238.7028,238.7678,238.3035,238.3407,7314.0
2021-05-06 11:30:00,256.62,256.69,256.49,256.57,10392.0,238.2664,238.3314,238.1457,238.22,10392.0
2021-05-06 11:35:00,256.66,256.77,256.38,256.38,2600.0,238.3035,238.4056,238.0435,238.0435,2600.0
2021-05-06 11:40:00,256.27,256.48,256.25,256.28,5806.0,237.9414,238.1364,237.9228,237.9507,5806.0
2021-05-06 11:45:00,256.2,256.4,256.15,256.4,5356.0,237.8764,238.0621,237.83,238.0621,5356.0
2021-05-06 11:50:00,256.38,256.42,255.98,255.98,3122.0,238.0435,238.0807,237.6721,237.6721,3122.0
2021-05-06 11:55:00,255.91,255.94,255.56,255.65,6567.0,237.6072,237.635,237.2822,237.3658,6567.0
2021-05-06 12:00:00,255.73,255.99,255.71,255.75,6220.0,237.44,237.6814,237.4215,237.4586,6220.0
2021-05-06 12:05:00,255.74,255.74,255.34,255.51,6488.0,237.4493,237.4493,237.0779,237.2358,6488.0
2021-05-06 12:10:00,255.41,255.59,255.27,255.27,2499.0,237.1429,237.31,237.0129,237.0129,2499.0
2021-05-06 12:15:00,255.3,255.36,255.06,255.06,3901.0,237.0408,237.0965,236.8179,236.8179,3901.0
2021-05-06 12:20:00,255.14,255.39,255.12,255.28,6837.0,236.8922,237.1243,236.8737,237.0222,6837.0
2021-05-06 12:25:00,255.24,255.42,255.22,255.39,3136.0,236.9851,237.1522,236.9665,237.1243,3136.0
2021-05-06 12:30:00,255.4,255.54,255.4,255.48,3842.0,237.1336,237.2636,237.1336,237.2079,3842.0
2021-05-06 12:35:00,255.51,255.56,255.28,255.29,3147.0,237.2358,237.2822,237.0222,237.0315,3147.0
2021-05-06 12:40:00,255.29,255.68,255.28,255.68,4011.0,237.0315,237.3936,237.0222,237.3936,4011.0
2021-05-06 12:45:00,255.62,255.72,255.48,255.48,6712.0,237.3379,237.4307,237.2079,237.2079,6712.0
2021-05-06 12:50:00,255.45,255.49,255.23,255.49,6532.0,237.1801,237.2172,236.9758,237.2172,6532.0
2021-05-06 12:55:00,255.46,255.47,255.01,255.02,4025.0,237.1893,237.1986,236.7715,236.7808,4025.0
2021-05-06 13:00:00,255.11,255.32,255.07,255.25,4599.0,236.8644,237.0594,236.8272,236.9944,4599.0
2021-05-06 13:05:00,255.24,255.37,255.15,255.37,1603.0,236.9851,237.1058,236.9015,237.1058,1603.0
2021-05-06 13:10:00,255.44,255.52,255.38,255.38,4170.0,237.1708,237.245,237.1151,237.1151,4170.0
2021-05-06 13:15:00,255.37,255.37,255.14,255.22,3300.0,237.1058,237.1058,236.8922,236.9665,3300.0
2021-05-06 13:20:00,255.35,255.68,255.35,255.68,3447.0,237.0872,237.3936,237.0872,237.3936,3447.0
2021-05-06 13:25:00,255.63,255.86,255.58,255.86,4000.0,237.3472,237.5607,237.3008,237.5607,4000.0
2021-05-06 13:30:00,255.88,255.93,255.73,255.85,4100.0,237.5793,237.6257,237.44,237.5514,4100.0
2021-05-06 13:35:00,255.94,256.01,255.8,256.0,5401.0,237.635,237.7,237.505,237.6907,5401.0
2021-05-06 13:40:00,256.03,256.13,255.9,256.02,3951.0,237.7186,237.8114,237.5979,237.7093,3951.0
2021-05-06 13:45:00,256.0,256.34,256.0,256.16,11603.0,237.6907,238.0064,237.6907,237.8393,11603.0
2021-05-06 13:50:00,256.12,256.12,255.72,255.72,5216.0,237.8021,237.8021,237.4307,237.4307,5216.0
2021-05-06 13:55:00,255.74,255.93,255.54,255.54,5912.0,237.4493,237.6257,237.2636,237.2636,5912.0
2021-05-06 14:00:00,255.51,255.65,255.48,255.64,6176.0,237.2358,237.3658,237.2079,237.3565,6176.0
2021-05-06 14:05:00,255.59,255.66,255.32,255.32,4997.0,237.31,237.375,237.0594,237.0594,4997.0
2021-05-06 14:10:00,255.43,255.73,255.3,255.51,9648.0,237.1615,237.44,237.0408,237.2358,9648.0
2021-05-06 14:15:00,255.57,255.73,255.39,255.48,5640.0,237.2915,237.44,237.1243,237.2079,5640.0
2021-05-06 14:20:00,255.5,255.57,255.33,255.57,4206.0,237.2265,237.2915,237.0686,237.2915,4206.0
2021-05-06 14:25:00,255.69,255.75,255.52,255.61,3882.0,237.4029,237.4586,237.245,237.3286,3882.0
2021-05-06 14:30:00,255.65,255.77,255.62,255.77,5364.0,237.3658,237.4772,237.3379,237.4772,5364.0
2021-05-06 14:35:00,255.71,256.03,255.59,255.98,5358.0,237.4215,237.7186,237.31,237.6721,5358.0
2021-05-06 14:40:00,256.0,256.29,255.94,256.29,5855.0,237.6907,237.96,237.635,237.96,5855.0
2021-05-06 14:45:00,256.38,256.96,256.38,256.79,11623.0,238.0435,238.5821,238.0435,238.4242,11623.0
2021-05-06 14:50:00,256.76,256.92,256.55,256.74,11228.0,238.3964,238.5449,238.2014,238.3778,11228.0
2021-05-06 14:55:00,256.74,256.79,256.4,256.4,7833.0,238.3778,238.4242,238.0621,238.0621,7833.0
2021-05-06 15:00:00,256.43,256.43,255.97,255.97,7983.0,238.09,238.09,237.6629,237.6629,7983.0
2021-05-06 15:05:00,256.03,256.6,256.03,256.6,9719.0,237.7186,238.2478,237.7186,238.2478,9719.0
2021-05-06 15:10:00,256.63,256.85,256.43,256.5,9090.0,238.2757,238.4799,238.09,238.155,9090.0
2021-05-06 15:15:00,256.43,256.44,256.15,256.23,10649.0,238.09,238.0992,237.83,237.9043,10649.0
2021-05-06 15:20:00,256.2,256.22,256.03,256.05,7613.0,237.8764,237.895,237.7186,237.7371,7613.0
2021-05-06 15:25:00,256.09,256.46,256.06,256.12,16813.0,237.7743,238.1178,237.7464,237.8021,16813.0
2021-05-06 15:30:00,256.19,256.28,256.0,256.04,25835.0,237.8671,237.9507,237.6907,237.7279,25835.0
2021-05-06 15:35:00,256.06,256.1,255.91,256.03,22815.0,237.7464,237.7836,237.6072,237.7186,22815.0
2021-05-06 15:40:00,256.08,256.22,255.88,256.02,26057.0,237.765,237.895,237.5793,237.7093,26057.0
2021-05-06 15:45:00,256.05,256.36,255.93,256.03,43412.0,237.7371,238.025,237.6257,237.7186,43412.0
2021-05-06 15:50:00,256.11,256.35,255.76,255.99,80946.0,237.7929,238.0157,237.4679,237.6814,80946.0
2021-05-06 15:55:00,256.07,257.09,255.98,256.93,88427.0,237.7557,238.7028,237.6721,238.5542,88427.0
2021-05-07 09:30:00,256.93,262.0,256.02,260.19,103101.0,238.5542,243.2616,237.7093,241.581,103101.0
2021-05-07 09:35:00,260.6,263.0,259.45,263.0,55155.0,241.9617,244.1901,240.894,244.1901,55155.0
2021-05-07 09:40:00,262.59,263.0,262.05,262.73,17931.0,243.8094,244.1901,243.308,243.9394,17931.0
2021-05-07 09:45:00,262.73,263.67,261.34,261.57,51250.0,243.9394,244.8122,242.6488,242.8623,51250.0
2021-05-07 09:50:00,261.57,262.77,259.47,259.58,23006.0,242.8623,243.9765,240.9125,241.0147,23006.0
2021-05-07 09:55:00,259.59,260.68,259.44,259.44,18500.0,241.024,242.036,240.8847,240.8847,18500.0
2021-05-07 10:00:00,259.48,261.05,259.35,260.38,12260.0,240.9218,242.3795,240.8011,241.7575,12260.0
2021-05-07 10:05:00,260.44,260.82,260.14,260.35,14959.0,241.8132,242.166,241.5346,241.7296,14959.0
2021-05-07 10:10:00,260.66,261.99,260.33,261.78,9321.0,242.0174,243.2523,241.711,243.0573,9321.0
2021-05-07 10:15:00,261.72,261.72,260.27,260.61,17154.0,243.0016,243.0016,241.6553,241.971,17154.0
2021-05-07 10:20:00,260.38,260.65,260.2,260.38,11896.0,241.7575,242.0081,241.5903,241.7575,11896.0
2021-05-07 10:25:00,260.52,260.8,260.17,260.63,11939.0,241.8874,242.1474,241.5625,241.9896,11939.0
2021-05-07 10:30:00,260.63,261.37,260.62,261.04,9356.0,241.9896,242.6767,241.9803,242.3703,9356.0
2021-05-07 10:35:00,261.04,261.5,260.67,261.34,21872.0,242.3703,242.7974,242.0267,242.6488,21872.0
2021-05-07 10:40:00,261.25,261.26,259.98,260.06,8087.0,242.5652,242.5745,241.3861,241.4603,8087.0
2021-05-07 10:45:00,260.06,260.06,259.07,259.52,8384.0,241.4603,241.4603,240.5411,240.959,8384.0
2021-05-07 10:50:00,259.49,261.0,259.33,261.0,5582.0,240.9311,242.3331,240.7826,242.3331,5582.0
2021-05-07 10:55:00,261.0,261.01,260.4,260.5,5625.0,242.3331,242.3424,241.776,241.8689,5625.0
2021-05-07 11:00:00,260.47,261.35,260.43,261.26,4995.0,241.841,242.6581,241.8039,242.5745,4995.0
2021-05-07 11:05:00,260.98,260.98,260.0,260.32,8493.0,242.3145,242.3145,241.4046,241.7017,8493.0
2021-05-07 11:10:00,260.32,260.4,259.98,260.33,3950.0,241.7017,241.776,241.3861,241.711,3950.0
2021-05-07 11:15:00,260.0,260.27,259.94,260.0,6186.0,241.4046,241.6553,241.3489,241.4046,6186.0
2021-05-07 11:20:00,260.17,260.26,259.86,260.05,6856.0,241.5625,241.646,241.2746,241.4511,6856.0
2021-05-07 11:25:00,259.93,260.4,259.68,260.4,13581.0,241.3396,241.776,241.1075,241.776,13581.0
2021-05-07 11:30:00,260.41,260.41,259.9,260.15,34886.0,241.7853,241.7853,241.3118,241.5439,34886.0
2021-05-07 11:35:00,260.27,260.42,259.78,259.8,10298.0,241.6553,241.7946,241.2004,241.2189,10298.0
2021-05-07 11:40:00,259.8,260.1,259.74,259.91,7503.0,241.2189,241.4975,241.1632,241.3211,7503.0
2021-05-07 11:45:00,259.92,260.0,259.72,259.74,6415.0,241.3304,241.4046,241.1447,241.1632,6415.0
2021-05-07 11:50:00,259.66,259.96,259.58,259.76,24396.0,241.089,241.3675,241.0147,241.1818,24396.0
2021-05-07 11:55:00,259.68,259.82,259.42,259.42,9887.0,241.1075,241.2375,240.8661,240.8661,9887.0
2021-05-07 12:00:00,259.57,259.59,259.0,259.05,29113.0,241.0054,241.024,240.4762,240.5226,29113.0
2021-05-07 12:05:00,259.05,259.73,258.99,259.21,9129.0,240.5226,241.1539,240.4669,240.6711,9129.0
2021-05-07 12:10:00,259.21,259.44,259.01,259.31,11214.0,240.6711,240.8847,240.4854,240.764,11214.0
2021-05-07 12:15:00,259.29,259.53,259.21,259.5,9298.0,240.7454,240.9683,240.6711,240.9404,9298.0
2021-05-07 12:20:00,259.48,259.64,259.28,259.3,7484.0,240.9218,241.0704,240.7361,240.7547,7484.0
2021-05-07 12:25:00,259.4,259.51,259.15,259.51,18821.0,240.8475,240.9497,240.6154,240.9497,18821.0
2021-05-07 12:30:00,259.55,259.69,259.47,259.59,5718.0,240.9868,241.1168,240.9125,241.024,5718.0
2021-05-07 12:35:00,259.67,259.8,259.56,259.67,9861.0,241.0982,241.2189,240.9961,241.0982,9861.0
2021-05-07 12:40:00,259.67,260.29,259.65,260.28,5453.0,241.0982,241.6739,241.0797,241.6646,5453.0
2021-05-07 12:45:00,260.28,260.84,259.97,260.55,9459.0,241.6646,242.1846,241.3768,241.9153,9459.0
2021-05-07 12:50:00,260.51,260.52,260.28,260.52,4174.0,241.8782,241.8874,241.6646,241.8874,4174.0
2021-05-07 12:55:00,260.5,260.5,260.01,260.19,42154.0,241.8689,241.8689,241.4139,241.581,42154.0
2021-05-07 13:00:00,260.18,260.77,260.17,260.76,5610.0,241.5718,242.1196,241.5625,242.1103,5610.0
2021-05-07 13:05:00,260.81,261.21,260.79,260.86,5590.0,242.1567,242.5281,242.1381,242.2031,5590.0
2021-05-07 13:10:00,260.95,260.99,260.71,260.74,4686.0,242.2867,242.3238,242.0639,242.0917,4686.0
2021-05-07 13:15:00,260.76,260.88,260.64,260.64,5272.0,242.1103,242.2217,241.9989,241.9989,5272.0
2021-05-07 13:20:00,260.69,261.16,260.62,260.93,7449.0,242.0453,242.4817,241.9803,242.2681,7449.0
2021-05-07 13:25:00,260.92,260.92,260.48,260.61,3885.0,242.2588,242.2588,241.8503,241.971,3885.0
2021-05-07 13:30:00,260.72,261.09,260.45,261.08,8693.0,242.0731,242.4167,241.8225,242.4074,8693.0
2021-05-07 13:35:00,261.09,261.22,260.91,261.05,6146.0,242.4167,242.5374,242.2496,242.3795,6146.0
2021-05-07 13:40:00,260.98,261.43,260.76,261.32,8773.0,242.3145,242.7324,242.1103,242.6302,8773.0
2021-05-07 13:45:00,261.34,261.48,260.92,261.09,7331.0,242.6488,242.7788,242.2588,242.4167,7331.0
2021-05-07 13:50:00,260.95,261.4,260.81,261.4,6364.0,242.2867,242.7045,242.1567,242.7045,6364.0
2021-05-07 13:55:00,261.43,261.85,261.39,261.66,8508.0,242.7324,243.1223,242.6952,242.9459,8508.0
2021-05-07 14:00:00,261.78,261.78,260.99,261.28,8708.0,243.0573,243.0573,242.3238,242.5931,8708.0
2021-05-07 14:05:00,261.35,261.65,261.35,261.56,3265.0,242.6581,242.9366,242.6581,242.8531,3265.0
2021-05-07 14:10:00,261.56,261.75,261.53,261.62,5638.0,242.8531,243.0295,242.8252,242.9088,5638.0
2021-05-07 14:15:00,261.54,261.92,261.53,261.83,9108.0,242.8345,243.1873,242.8252,243.1038,9108.0
2021-05-07 14:20:00,261.92,261.93,261.49,261.49,4975.0,243.1873,243.1966,242.7881,242.7881,4975.0
2021-05-07 14:25:00,261.61,261.95,261.58,261.88,9398.0,242.8995,243.2152,242.8716,243.1502,9398.0
2021-05-07 14:30:00,261.95,261.95,261.68,261.81,7751.0,243.2152,243.2152,242.9645,243.0852,7751.0
2021-05-07 14:35:00,261.71,261.85,261.32,261.66,11024.0,242.9923,243.1223,242.6302,242.9459,11024.0
2021-05-07 14:40:00,261.57,261.63,261.16,261.34,5203.0,242.8623,242.9181,242.4817,242.6488,5203.0
2021-05-07 14:45:00,261.35,261.69,261.16,261.21,10338.0,242.6581,242.9738,242.4817,242.5281,10338.0
2021-05-07 14:50:00,261.15,261.29,260.9,261.03,9450.0,242.4724,242.6024,242.2403,242.361,9450.0
2021-05-07 14:55:00,261.05,261.52,261.0,261.14,12501.0,242.3795,242.8159,242.3331,242.4631,12501.0
2021-05-07 15:00:00,261.25,261.35,261.11,261.11,10961.0,242.5652,242.6581,242.4352,242.4352,10961.0
2021-05-07 15:05:00,261.19,261.32,260.89,260.96,33960.0,242.5095,242.6302,242.231,242.296,33960.0
2021-05-07 15:10:00,260.88,260.88,260.33,260.64,15089.0,242.2217,242.2217,241.711,241.9989,15089.0
2021-05-07 15:15:00,260.61,260.99,260.42,260.42,6557.0,241.971,242.3238,241.7946,241.7946,6557.0
2021-05-07 15:20:00,260.42,260.62,260.3,260.3,6618.0,241.7946,241.9803,241.6832,241.6832,6618.0
2021-05-07 15:25:00,260.3,261.06,260.29,260.96,8688.0,241.6832,242.3888,241.6739,242.296,8688.0
2021-05-07 15:30:00,261.0,261.49,260.86,261.46,13449.0,242.3331,242.7881,242.2031,242.7602,13449.0
2021-05-07 15:35:00,261.5,261.78,261.26,261.73,13167.0,242.7974,243.0573,242.5745,243.0109,13167.0
2021-05-07 15:40:00,261.73,261.89,261.36,261.45,23969.0,243.0109,243.1595,242.6674,242.7509,23969.0
2021-05-07 15:45:00,261.42,261.47,261.1,261.17,27214.0,242.7231,242.7695,242.426,242.491,27214.0
2021-05-07 15:50:00,261.22,261.43,261.02,261.18,30719.0,242.5374,242.7324,242.3517,242.5002,30719.0
2021-05-07 15:55:00,261.22,261.22,260.63,261.19,81688.0,242.5374,242.5374,241.9896,242.5095,81688.0
2021-05-10 09:30:00,262.9,264.49,262.17,262.17,67499.0,244.0972,245.5735,243.4194,243.4194,67499.0
2021-05-10 09:35:00,262.5,264.22,262.38,264.22,33250.0,243.7258,245.3228,243.6144,245.3228,33250.0
2021-05-10 09:40:00,264.13,265.4,263.54,265.2,38043.0,245.2393,246.4184,244.6915,246.2327,38043.0
2021-05-10 09:45:00,265.1,265.39,263.74,264.34,17732.0,246.1399,246.4091,244.8771,245.4342,17732.0
2021-05-10 09:50:00,264.55,266.45,264.48,266.08,29290.0,245.6292,247.3933,245.5642,247.0498,29290.0
2021-05-10 09:55:00,266.2,266.21,265.5,265.79,27453.0,247.1612,247.1705,246.5113,246.7805,27453.0
2021-05-10 10:00:00,265.92,267.0,265.66,267.0,21986.0,246.9012,247.904,246.6598,247.904,21986.0
2021-05-10 10:05:00,266.81,267.53,266.71,267.3,28132.0,247.7276,248.3961,247.6347,248.1825,28132.0
2021-05-10 10:10:00,267.37,268.41,267.19,268.17,21189.0,248.2475,249.2131,248.0804,248.9903,21189.0
2021-05-10 10:15:00,268.27,268.37,267.98,268.24,34151.0,249.0832,249.176,248.8139,249.0553,34151.0
2021-05-10 10:20:00,268.23,269.13,268.07,269.06,22688.0,249.046,249.8817,248.8975,249.8167,22688.0
2021-05-10 10:25:00,269.12,269.34,268.58,269.32,17168.0,249.8724,250.0766,249.371,250.0581,17168.0
2021-05-10 10:30:00,269.32,269.85,268.79,269.11,16733.0,250.0581,250.5502,249.566,249.8631,16733.0
2021-05-10 10:35:00,269.14,269.41,268.77,269.15,29828.0,249.8909,250.1416,249.5474,249.9002,29828.0
2021-05-10 10:40:00,269.19,269.46,268.85,269.44,20115.0,249.9374,250.1881,249.6217,250.1695,20115.0
2021-05-10 10:45:00,269.38,270.24,269.26,270.15,39667.0,250.1138,250.9123,250.0024,250.8287,39667.0
2021-05-10 10:50:00,270.15,271.45,270.02,270.69,45519.0,250.8287,252.0357,250.708,251.3301,45519.0
2021-05-10 10:55:00,270.62,271.04,270.24,271.03,10193.0,251.2651,251.655,250.9123,251.6458,10193.0
2021-05-10 11:00:00,271.03,271.51,270.43,271.01,19233.0,251.6458,252.0914,251.0887,251.6272,19233.0
2021-05-10 11:05:00,270.92,271.74,270.92,271.16,19305.0,251.5436,252.305,251.5436,251.7665,19305.0
2021-05-10 11:10:00,271.14,271.69,271.12,271.66,11124.0,251.7479,252.2586,251.7293,252.2307,11124.0
2021-05-10 11:15:00,271.57,272.3,271.57,271.82,20012.0,252.1471,252.8249,252.1471,252.3793,20012.0
2021-05-10 11:20:00,271.62,272.22,271.34,271.85,30429.0,252.1936,252.7507,251.9336,252.4071,30429.0
2021-05-10 11:25:00,271.86,272.24,271.8,272.07,7470.0,252.4164,252.7692,252.3607,252.6114,7470.0
2021-05-10 11:30:00,272.07,272.5,271.53,271.93,30269.0,252.6114,253.0106,252.11,252.4814,30269.0
2021-05-10 11:35:00,271.83,272.55,271.78,272.26,25351.0,252.3885,253.0571,252.3421,252.7878,25351.0
2021-05-10 11:40:00,272.26,272.75,272.05,272.27,22545.0,252.7878,253.2427,252.5928,252.7971,22545.0
2021-05-10 11:45:00,272.29,272.29,271.55,271.96,10264.0,252.8156,252.8156,252.1286,252.5092,10264.0
2021-05-10 11:50:00,271.98,272.81,271.88,272.81,24117.0,252.5278,253.2985,252.435,253.2985,24117.0
2021-05-10 11:55:00,272.81,272.81,271.83,272.0,33887.0,253.2985,253.2985,252.3885,252.5464,33887.0
2021-05-10 12:00:00,272.06,272.42,271.75,271.92,7844.0,252.6021,252.9363,252.3143,252.4721,7844.0
2021-05-10 12:05:00,271.65,271.7,271.25,271.38,27928.0,252.2214,252.2678,251.85,251.9707,27928.0
2021-05-10 12:10:00,271.3,272.1,271.13,272.05,16018.0,251.8965,252.6392,251.7386,252.5928,16018.0
2021-05-10 12:15:00,271.99,272.34,271.59,272.03,25623.0,252.5371,252.8621,252.1657,252.5742,25623.0
2021-05-10 12:20:00,272.02,272.63,272.02,272.24,27654.0,252.565,253.1313,252.565,252.7692,27654.0
2021-05-10 12:25:00,272.22,272.29,271.5,271.6,15275.0,252.7507,252.8156,252.0821,252.175,15275.0
2021-05-10 12:30:00,271.65,272.19,271.65,272.01,15864.0,252.2214,252.7228,252.2214,252.5557,15864.0
2021-05-10 12:35:00,272.12,272.19,271.7,271.7,3296.0,252.6578,252.7228,252.2678,252.2678,3296.0
2021-05-10 12:40:00,271.91,271.92,271.47,271.7,5731.0,252.4628,252.4721,252.0543,252.2678,5731.0
2021-05-10 12:45:00,271.58,271.63,271.0,271.09,5481.0,252.1564,252.2029,251.6179,251.7015,5481.0
2021-05-10 12:50:00,270.99,271.26,270.98,271.08,4584.0,251.6086,251.8593,251.5993,251.6922,4584.0
2021-05-10 12:55:00,271.12,271.12,270.62,270.78,16567.0,251.7293,251.7293,251.2651,251.4136,16567.0
2021-05-10 13:00:00,270.8,271.81,270.7,271.66,22541.0,251.4322,252.37,251.3394,252.2307,22541.0
2021-05-10 13:05:00,271.55,271.77,271.29,271.42,6759.0,252.1286,252.3328,251.8872,252.0079,6759.0
2021-05-10 13:10:00,271.44,271.67,271.26,271.26,17263.0,252.0264,252.24,251.8593,251.8593,17263.0
2021-05-10 13:15:00,271.26,271.27,270.81,270.99,5404.0,251.8593,251.8686,251.4415,251.6086,5404.0
2021-05-10 13:20:00,271.12,271.28,270.64,270.73,11418.0,251.7293,251.8779,251.2837,251.3672,11418.0
2021-05-10 13:25:00,270.83,270.95,270.47,270.65,4379.0,251.4601,251.5715,251.1258,251.2929,4379.0
2021-05-10 13:30:00,270.65,270.72,270.36,270.52,9804.0,251.2929,251.3579,251.0237,251.1722,9804.0
2021-05-10 13:35:00,270.63,271.12,270.56,271.0,7950.0,251.2744,251.7293,251.2094,251.6179,7950.0
2021-05-10 13:40:00,270.9,271.45,270.9,271.34,20755.0,251.5251,252.0357,251.5251,251.9336,20755.0
2021-05-10 13:45:00,271.6,271.7,271.28,271.61,7722.0,252.175,252.2678,251.8779,252.1843,7722.0
2021-05-10 13:50:00,271.69,271.85,271.64,271.84,4878.0,252.2586,252.4071,252.2121,252.3978,4878.0
2021-05-10 13:55:00,271.75,271.82,271.29,271.29,6785.0,252.3143,252.3793,251.8872,251.8872,6785.0
2021-05-10 14:00:00,271.31,271.42,271.16,271.31,4253.0,251.9057,252.0079,251.7665,251.9057,4253.0
2021-05-10 14:05:00,271.37,271.48,271.16,271.42,5441.0,251.9614,252.0636,251.7665,252.0079,5441.0
2021-05-10 14:10:00,271.42,271.73,271.28,271.73,12866.0,252.0079,252.2957,251.8779,252.2957,12866.0
2021-05-10 14:15:00,271.45,271.52,270.35,270.42,19489.0,252.0357,252.1007,251.0144,251.0794,19489.0
2021-05-10 14:20:00,270.43,270.46,269.97,270.35,11439.0,251.0887,251.1165,250.6616,251.0144,11439.0
2021-05-10 14:25:00,270.47,270.49,270.06,270.25,5824.0,251.1258,251.1444,250.7451,250.9215,5824.0
2021-05-10 14:30:00,270.22,270.3,269.9,270.21,8817.0,250.8937,250.968,250.5966,250.8844,8817.0
2021-05-10 14:35:00,270.29,270.29,269.63,269.9,5663.0,250.9587,250.9587,250.3459,250.5966,5663.0
2021-05-10 14:40:00,270.04,270.04,269.39,269.63,13588.0,250.7266,250.7266,250.1231,250.3459,13588.0
2021-05-10 14:45:00,269.62,269.74,269.3,269.3,13989.0,250.3366,250.448,250.0395,250.0395,13989.0
2021-05-10 14:50:00,269.37,269.42,269.05,269.32,7728.0,250.1045,250.1509,249.8074,250.0581,7728.0
2021-05-10 14:55:00,269.28,269.48,268.92,269.21,14171.0,250.0209,250.2066,249.6867,249.9559,14171.0
2021-05-10 15:00:00,269.31,269.46,268.86,268.99,15572.0,250.0488,250.1881,249.631,249.7517,15572.0
2021-05-10 15:05:00,268.99,269.05,268.67,268.67,5921.0,249.7517,249.8074,249.4546,249.4546,5921.0
2021-05-10 15:10:00,268.81,269.14,268.81,268.86,9098.0,249.5845,249.8909,249.5845,249.631,9098.0
2021-05-10 15:15:00,268.86,268.95,268.45,268.56,11358.0,249.631,249.7145,249.2503,249.3524,11358.0
2021-05-10 15:20:00,268.55,268.89,268.54,268.82,24744.0,249.3431,249.6588,249.3338,249.5938,24744.0
2021-05-10 15:25:00,268.83,268.92,268.58,268.59,19172.0,249.6031,249.6867,249.371,249.3803,19172.0
2021-05-10 15:30:00,268.74,269.04,268.64,268.91,13093.0,249.5195,249.7981,249.4267,249.6774,13093.0
2021-05-10 15:35:00,268.9,268.9,268.48,268.51,14076.0,249.6681,249.6681,249.2781,249.306,14076.0
2021-05-10 15:40:00,268.62,268.89,268.56,268.75,17845.0,249.4081,249.6588,249.3524,249.5288,17845.0
2021-05-10 15:45:00,268.76,268.83,267.82,268.06,43679.0,249.5381,249.6031,248.6653,248.8882,43679.0
2021-05-10 15:50:00,268.09,268.09,267.29,267.29,51325.0,248.916,248.916,248.1733,248.1733,51325.0
2021-05-10 15:55:00,267.45,267.64,266.78,266.87,97320.0,248.3218,248.4982,247.6997,247.7833,97320.0
2021-05-11 09:30:00,265.68,266.11,263.98,263.98,31214.0,246.6784,247.0776,245.1,245.1,31214.0
2021-05-11 09:35:00,264.0,264.39,262.47,263.3,11230.0,245.1186,245.4807,243.698,244.4686,11230.0
2021-05-11 09:40:00,263.5,264.19,262.75,264.0,19835.0,244.6543,245.295,243.958,245.1186,19835.0
2021-05-11 09:45:00,264.0,264.36,263.37,263.64,10505.0,245.1186,245.4528,244.5336,244.7843,10505.0
2021-05-11 09:50:00,263.56,263.92,262.68,262.68,11873.0,244.71,245.0443,243.893,243.893,11873.0
2021-05-11 09:55:00,262.59,264.07,262.59,263.89,8453.0,243.8094,245.1835,243.8094,245.0164,8453.0
2021-05-11 10:00:00,263.88,264.82,263.67,264.71,7284.0,245.0071,245.8799,244.8122,245.7778,7284.0
2021-05-11 10:05:00,264.75,264.92,264.33,264.8,3605.0,245.8149,245.9728,245.425,245.8613,3605.0
2021-05-11 10:10:00,265.01,265.26,264.52,265.15,5221.0,246.0563,246.2884,245.6014,246.1863,5221.0
2021-05-11 10:15:00,265.03,265.03,264.52,264.65,4421.0,246.0749,246.0749,245.6014,245.7221,4421.0
2021-05-11 10:20:00,264.83,265.15,264.42,264.42,6100.0,245.8892,246.1863,245.5085,245.5085,6100.0
2021-05-11 10:25:00,264.38,264.47,262.73,262.85,9406.0,245.4714,245.5549,243.9394,244.0508,9406.0
2021-05-11 10:30:00,262.82,262.85,262.12,262.85,6635.0,244.0229,244.0508,243.373,244.0508,6635.0
2021-05-11 10:35:00,262.85,262.87,262.03,262.07,8693.0,244.0508,244.0694,243.2894,243.3266,8693.0
2021-05-11 10:40:00,261.94,262.06,261.62,261.64,5647.0,243.2059,243.3173,242.9088,242.9273,5647.0
2021-05-11 10:45:00,261.5,261.86,261.02,261.72,8497.0,242.7974,243.1316,242.3517,243.0016,8497.0
2021-05-11 10:50:00,261.69,261.83,261.23,261.46,17762.0,242.9738,243.1038,242.5467,242.7602,17762.0
2021-05-11 10:55:00,261.55,261.72,261.32,261.37,6149.0,242.8438,243.0016,242.6302,242.6767,6149.0
2021-05-11 11:00:00,261.34,261.37,260.47,260.6,8193.0,242.6488,242.6767,241.841,241.9617,8193.0
2021-05-11 11:05:00,260.59,260.7,260.3,260.32,14145.0,241.9524,242.0546,241.6832,241.7017,14145.0
2021-05-11 11:10:00,260.35,260.35,259.8,260.26,11136.0,241.7296,241.7296,241.2189,241.646,11136.0
2021-05-11 11:15:00,260.2,260.54,259.77,260.49,8855.0,241.5903,241.906,241.1911,241.8596,8855.0
2021-05-11 11:20:00,260.78,261.16,260.67,260.95,5168.0,242.1288,242.4817,242.0267,242.2867,5168.0
2021-05-11 11:25:00,260.94,261.37,260.69,261.16,13093.0,242.2774,242.6767,242.0453,242.4817,13093.0
2021-05-11 11:30:00,261.22,261.86,261.07,261.76,11710.0,242.5374,243.1316,242.3981,243.0388,11710.0
2021-05-11 11:35:00,261.93,262.12,261.61,261.61,9701.0,243.1966,243.373,242.8995,242.8995,9701.0
2021-05-11 11:40:00,261.48,261.62,260.91,261.13,4262.0,242.7788,242.9088,242.2496,242.4538,4262.0
2021-05-11 11:45:00,261.03,261.57,260.88,261.55,2902.0,242.361,242.8623,242.2217,242.8438,2902.0
2021-05-11 11:50:00,261.59,262.01,261.47,262.01,1500.0,242.8809,243.2709,242.7695,243.2709,1500.0
2021-05-11 11:55:00,262.0,262.05,261.83,261.83,4999.0,243.2616,243.308,243.1038,243.1038,4999.0
2021-05-11 12:00:00,261.73,261.73,261.06,261.08,4759.0,243.0109,243.0109,242.3888,242.4074,4759.0
2021-05-11 12:05:00,261.1,261.45,260.89,261.24,5889.0,242.426,242.7509,242.231,242.5559,5889.0
2021-05-11 12:10:00,261.17,261.18,260.78,260.78,5837.0,242.491,242.5002,242.1288,242.1288,5837.0
2021-05-11 12:15:00,260.92,260.95,260.53,260.71,6813.0,242.2588,242.2867,241.8967,242.0639,6813.0
2021-05-11 12:20:00,260.74,260.79,260.4,260.59,11093.0,242.0917,242.1381,241.776,241.9524,11093.0
2021-05-11 12:25:00,260.59,260.6,260.06,260.16,5288.0,241.9524,241.9617,241.4603,241.5532,5288.0
2021-05-11 12:30:00,260.12,260.15,259.89,260.01,3475.0,241.5161,241.5439,241.3025,241.4139,3475.0
2021-05-11 12:35:00,259.97,260.35,259.97,260.25,5718.0,241.3768,241.7296,241.3768,241.6368,5718.0
2021-05-11 12:40:00,260.27,260.27,259.69,259.69,4313.0,241.6553,241.6553,241.1168,241.1168,4313.0
2021-05-11 12:45:00,259.55,259.55,259.37,259.41,5190.0,240.9868,240.9868,240.8197,240.8568,5190.0
2021-05-11 12:50:00,259.41,259.43,258.88,259.17,8418.0,240.8568,240.8754,240.3647,240.634,8418.0
2021-05-11 12:55:00,259.12,259.24,258.95,259.1,4775.0,240.5876,240.699,240.4297,240.569,4775.0
2021-05-11 13:00:00,259.07,259.31,258.94,259.31,8256.0,240.5411,240.764,240.4204,240.764,8256.0
2021-05-11 13:05:00,259.24,259.28,259.05,259.19,6296.0,240.699,240.7361,240.5226,240.6526,6296.0
2021-05-11 13:10:00,259.26,259.4,258.8,258.81,4400.0,240.7176,240.8475,240.2905,240.2997,4400.0
2021-05-11 13:15:00,258.85,258.88,258.36,258.44,13867.0,240.3369,240.3647,239.8819,239.9562,13867.0
2021-05-11 13:20:00,258.45,258.6,258.09,258.15,14601.0,239.9655,240.1048,239.6312,239.6869,14601.0
2021-05-11 13:25:00,258.1,258.14,257.93,258.07,11567.0,239.6405,239.6777,239.4827,239.6127,11567.0
2021-05-11 13:30:00,258.14,259.15,258.14,259.14,13835.0,239.6777,240.6154,239.6777,240.6061,13835.0
2021-05-11 13:35:00,259.13,259.39,259.13,259.35,4139.0,240.5969,240.8383,240.5969,240.8011,4139.0
2021-05-11 13:40:00,259.54,260.02,259.53,259.82,7044.0,240.9775,241.4232,240.9683,241.2375,7044.0
2021-05-11 13:45:00,259.93,259.94,259.68,259.94,4062.0,241.3396,241.3489,241.1075,241.3489,4062.0
2021-05-11 13:50:00,259.94,259.95,259.46,259.46,8604.0,241.3489,241.3582,240.9033,240.9033,8604.0
2021-05-11 13:55:00,259.43,260.0,259.24,260.0,7232.0,240.8754,241.4046,240.699,241.4046,7232.0
2021-05-11 14:00:00,260.0,260.04,259.77,259.78,6726.0,241.4046,241.4418,241.1911,241.2004,6726.0
2021-05-11 14:05:00,259.8,259.8,259.37,259.5,4154.0,241.2189,241.2189,240.8197,240.9404,4154.0
2021-05-11 14:10:00,259.51,259.53,259.26,259.4,4414.0,240.9497,240.9683,240.7176,240.8475,4414.0
2021-05-11 14:15:00,259.44,260.09,259.39,259.87,11061.0,240.8847,241.4882,240.8383,241.2839,11061.0
2021-05-11 14:20:00,259.88,260.19,259.88,259.97,7452.0,241.2932,241.581,241.2932,241.3768,7452.0
2021-05-11 14:25:00,259.92,260.12,259.89,260.05,12645.0,241.3304,241.5161,241.3025,241.4511,12645.0
2021-05-11 14:30:00,260.01,260.05,259.62,259.9,11602.0,241.4139,241.4511,241.0518,241.3118,11602.0
2021-05-11 14:35:00,259.85,260.38,259.85,260.38,18960.0,241.2654,241.7575,241.2654,241.7575,18960.0
2021-05-11 14:40:00,260.31,260.63,260.15,260.6,7250.0,241.6925,241.9896,241.5439,241.9617,7250.0
2021-05-11 14:45:00,260.67,260.77,260.53,260.69,5454.0,242.0267,242.1196,241.8967,242.0453,5454.0
2021-05-11 14:50:00,260.74,261.12,260.7,260.95,8886.0,242.0917,242.4445,242.0546,242.2867,8886.0
2021-05-11 14:55:00,260.83,260.91,259.49,260.39,14459.0,242.1753,242.2496,240.9311,241.7667,14459.0
2021-05-11 15:00:00,260.34,260.55,260.3,260.31,4124.0,241.7203,241.9153,241.6832,241.6925,4124.0
2021-05-11 15:05:00,260.31,260.58,260.31,260.5,3613.0,241.6925,241.9432,241.6925,241.8689,3613.0
2021-05-11 15:10:00,260.54,260.56,260.33,260.45,6200.0,241.906,241.9246,241.711,241.8225,6200.0
2021-05-11 15:15:00,260.43,260.56,260.25,260.56,5893.0,241.8039,241.9246,241.6368,241.9246,5893.0
2021-05-11 15:20:00,260.6,260.78,260.6,260.71,7972.0,241.9617,242.1288,241.9617,242.0639,7972.0
2021-05-11 15:25:00,260.83,260.95,260.51,260.52,7657.0,242.1753,242.2867,241.8782,241.8874,7657.0
2021-05-11 15:30:00,260.41,260.41,259.34,259.5,7326.0,241.7853,241.7853,240.7918,240.9404,7326.0
2021-05-11 15:35:00,259.38,259.46,258.75,258.98,18185.0,240.829,240.9033,240.244,240.4576,18185.0
2021-05-11 15:40:00,258.94,259.24,258.8,259.24,16276.0,240.4204,240.699,240.2905,240.699,16276.0
2021-05-11 15:45:00,259.14,260.15,259.06,260.14,12792.0,240.6061,241.5439,240.5319,241.5346,12792.0
2021-05-11 15:50:00,260.15,260.45,259.93,260.29,24806.0,241.5439,241.8225,241.3396,241.6739,24806.0
2021-05-11 15:55:00,260.29,260.92,260.04,260.88,101490.0,241.6739,242.2588,241.4418,242.2217,101490.0
2021-05-12 09:30:00,261.1,261.32,260.07,260.13,16124.0,242.426,242.6302,241.4696,241.5253,16124.0
2021-05-12 09:35:00,260.0,261.21,260.0,261.21,9127.0,241.4046,242.5281,241.4046,242.5281,9127.0
2021-05-12 09:40:00,261.49,261.49,260.09,260.09,6245.0,242.7881,242.7881,241.4882,241.4882,6245.0
2021-05-12 09:45:00,260.16,260.2,259.51,259.72,9386.0,241.5532,241.5903,240.9497,241.1447,9386.0
2021-05-12 09:50:00,259.91,260.04,259.56,260.0,7660.0,241.3211,241.4418,240.9961,241.4046,7660.0
2021-05-12 09:55:00,260.0,260.09,259.76,259.86,11451.0,241.4046,241.4882,241.1818,241.2746,11451.0
2021-05-12 10:00:00,260.0,260.12,259.62,259.64,5955.0,241.4046,241.5161,241.0518,241.0704,5955.0
2021-05-12 10:05:00,259.83,260.15,259.78,260.1,7497.0,241.2468,241.5439,241.2004,241.4975,7497.0
2021-05-12 10:10:00,260.13,260.38,259.97,260.2,14930.0,241.5253,241.7575,241.3768,241.5903,14930.0
2021-05-12 10:15:00,260.25,260.5,260.11,260.27,6942.0,241.6368,241.8689,241.5068,241.6553,6942.0
2021-05-12 10:20:00,260.34,260.41,260.06,260.15,13688.0,241.7203,241.7853,241.4603,241.5439,13688.0
2021-05-12 10:25:00,260.28,260.29,260.07,260.11,6955.0,241.6646,241.6739,241.4696,241.5068,6955.0
2021-05-12 10:30:00,260.11,260.18,259.38,259.84,4150.0,241.5068,241.5718,240.829,241.2561,4150.0
2021-05-12 10:35:00,259.84,260.24,259.79,259.85,22776.0,241.2561,241.6275,241.2097,241.2654,22776.0
2021-05-12 10:40:00,259.85,260.24,259.71,260.18,5932.0,241.2654,241.6275,241.1354,241.5718,5932.0
2021-05-12 10:45:00,260.05,260.2,259.69,259.9,5675.0,241.4511,241.5903,241.1168,241.3118,5675.0
2021-05-12 10:50:00,259.95,260.13,259.8,259.96,4467.0,241.3582,241.5253,241.2189,241.3675,4467.0
2021-05-12 10:55:00,260.11,260.51,259.64,260.51,6693.0,241.5068,241.8782,241.0704,241.8782,6693.0
2021-05-12 11:00:00,260.4,260.87,260.39,260.78,1515.0,241.776,242.2124,241.7667,242.1288,1515.0
2021-05-12 11:05:00,260.85,260.85,260.4,260.55,4437.0,242.1938,242.1938,241.776,241.9153,4437.0
2021-05-12 11:10:00,260.6,260.66,260.3,260.55,4103.0,241.9617,242.0174,241.6832,241.9153,4103.0
2021-05-12 11:15:00,260.62,260.65,260.26,260.37,3386.0,241.9803,242.0081,241.646,241.7482,3386.0
2021-05-12 11:20:00,260.49,260.5,260.07,260.07,5240.0,241.8596,241.8689,241.4696,241.4696,5240.0
2021-05-12 11:25:00,260.13,260.59,260.06,260.53,6399.0,241.5253,241.9524,241.4603,241.8967,6399.0
2021-05-12 11:30:00,260.54,260.61,259.93,259.98,5483.0,241.906,241.971,241.3396,241.3861,5483.0
2021-05-12 11:35:00,259.98,260.12,259.87,260.11,4607.0,241.3861,241.5161,241.2839,241.5068,4607.0
2021-05-12 11:40:00,260.04,260.41,259.99,260.32,2703.0,241.4418,241.7853,241.3954,241.7017,2703.0
2021-05-12 11:45:00,260.47,260.49,260.13,260.2,2281.0,241.841,241.8596,241.5253,241.5903,2281.0
2021-05-12 11:50:00,260.08,260.13,259.82,259.91,4008.0,241.4789,241.5253,241.2375,241.3211,4008.0
2021-05-12 11:55:00,259.87,259.98,259.59,259.85,8134.0,241.2839,241.3861,241.024,241.2654,8134.0
2021-05-12 12:00:00,259.79,260.1,259.61,259.99,8851.0,241.2097,241.4975,241.0425,241.3954,8851.0
2021-05-12 12:05:00,260.05,260.24,259.92,259.92,4783.0,241.4511,241.6275,241.3304,241.3304,4783.0
2021-05-12 12:10:00,259.99,260.12,259.42,259.56,8290.0,241.3954,241.5161,240.8661,240.9961,8290.0
2021-05-12 12:15:00,259.46,259.48,259.1,259.41,5612.0,240.9033,240.9218,240.569,240.8568,5612.0
2021-05-12 12:20:00,259.29,259.59,259.17,259.54,4798.0,240.7454,241.024,240.634,240.9775,4798.0
2021-05-12 12:25:00,259.54,259.61,259.19,259.4,5801.0,240.9775,241.0425,240.6526,240.8475,5801.0
2021-05-12 12:30:00,259.26,259.37,259.05,259.27,8618.0,240.7176,240.8197,240.5226,240.7268,8618.0
2021-05-12 12:35:00,259.26,259.26,258.84,258.88,5491.0,240.7176,240.7176,240.3276,240.3647,5491.0
2021-05-12 12:40:00,258.9,259.07,258.7,258.78,5884.0,240.3833,240.5411,240.1976,240.2719,5884.0
2021-05-12 12:45:00,258.78,258.82,258.59,258.7,5220.0,240.2719,240.309,240.0955,240.1976,5220.0
2021-05-12 12:50:00,258.77,258.95,258.58,258.89,5167.0,240.2626,240.4297,240.0862,240.374,5167.0
2021-05-12 12:55:00,258.95,259.68,258.95,259.66,12271.0,240.4297,241.1075,240.4297,241.089,12271.0
2021-05-12 13:00:00,259.59,259.97,259.46,259.55,14990.0,241.024,241.3768,240.9033,240.9868,14990.0
2021-05-12 13:05:00,259.55,259.71,259.02,259.28,7911.0,240.9868,241.1354,240.4947,240.7361,7911.0
2021-05-12 13:10:00,259.2,259.81,259.2,259.75,10300.0,240.6619,241.2282,240.6619,241.1725,10300.0
2021-05-12 13:15:00,259.75,260.07,259.59,260.07,11220.0,241.1725,241.4696,241.024,241.4696,11220.0
2021-05-12 13:20:00,260.02,260.11,259.51,259.59,8946.0,241.4232,241.5068,240.9497,241.024,8946.0
2021-05-12 13:25:00,259.59,260.13,259.44,260.03,12493.0,241.024,241.5253,240.8847,241.4325,12493.0
2021-05-12 13:30:00,260.0,260.08,259.59,259.9,22277.0,241.4046,241.4789,241.024,241.3118,22277.0
2021-05-12 13:35:00,259.86,260.35,259.85,260.15,9602.0,241.2746,241.7296,241.2654,241.5439,9602.0
2021-05-12 13:40:00,260.15,260.22,259.85,260.03,7538.0,241.5439,241.6089,241.2654,241.4325,7538.0
2021-05-12 13:45:00,259.99,259.99,259.72,259.86,5779.0,241.3954,241.3954,241.1447,241.2746,5779.0
2021-05-12 13:50:00,259.96,260.16,259.85,260.06,9392.0,241.3675,241.5532,241.2654,241.4603,9392.0
2021-05-12 13:55:00,260.06,260.37,260.01,260.32,8318.0,241.4603,241.7482,241.4139,241.7017,8318.0
2021-05-12 14:00:00,260.32,260.94,260.28,260.53,14274.0,241.7017,242.2774,241.6646,241.8967,14274.0
2021-05-12 14:05:00,260.61,260.74,260.28,260.74,6773.0,241.971,242.0917,241.6646,242.0917,6773.0
2021-05-12 14:10:00,260.72,260.96,260.31,260.84,20177.0,242.0731,242.296,241.6925,242.1846,20177.0
2021-05-12 14:15:00,260.79,261.0,260.74,260.82,9271.0,242.1381,242.3331,242.0917,242.166,9271.0
2021-05-12 14:20:00,260.86,260.86,260.51,260.81,7233.0,242.2031,242.2031,241.8782,242.1567,7233.0
2021-05-12 14:25:00,260.76,260.94,260.6,260.75,18932.0,242.1103,242.2774,241.9617,242.101,18932.0
2021-05-12 14:30:00,260.69,261.08,260.45,261.07,7108.0,242.0453,242.4074,241.8225,242.3981,7108.0
2021-05-12 14:35:00,261.02,261.32,260.68,260.97,8542.0,242.3517,242.6302,242.036,242.3053,8542.0
2021-05-12 14:40:00,260.98,261.24,260.88,261.14,5830.0,242.3145,242.5559,242.2217,242.4631,5830.0
2021-05-12 14:45:00,261.18,262.05,261.09,262.05,9372.0,242.5002,243.308,242.4167,243.308,9372.0
2021-05-12 14:50:00,261.97,262.16,261.43,261.49,7095.0,243.2337,243.4102,242.7324,242.7881,7095.0
2021-05-12 14:55:00,261.5,261.65,261.45,261.6,5606.0,242.7974,242.9366,242.7509,242.8902,5606.0
2021-05-12 15:00:00,261.62,261.63,261.15,261.25,6863.0,242.9088,242.9181,242.4724,242.5652,6863.0
2021-05-12 15:05:00,261.2,261.2,260.88,261.05,15417.0,242.5188,242.5188,242.2217,242.3795,15417.0
2021-05-12 15:10:00,261.1,261.11,260.52,260.52,5716.0,242.426,242.4352,241.8874,241.8874,5716.0
2021-05-12 15:15:00,260.49,260.52,260.07,260.09,6112.0,241.8596,241.8874,241.4696,241.4882,6112.0
2021-05-12 15:20:00,260.12,260.13,259.6,259.6,7461.0,241.5161,241.5253,241.0332,241.0332,7461.0
2021-05-12 15:25:00,259.48,260.11,259.18,259.9,23637.0,240.9218,241.5068,240.6433,241.3118,23637.0
2021-05-12 15:30:00,260.01,260.01,259.58,259.7,19369.0,241.4139,241.4139,241.0147,241.1261,19369.0
2021-05-12 15:35:00,259.65,259.65,259.14,259.2,22575.0,241.0797,241.0797,240.6061,240.6619,22575.0
2021-05-12 15:40:00,259.15,259.67,259.15,259.56,27765.0,240.6154,241.0982,240.6154,240.9961,27765.0
2021-05-12 15:45:00,259.53,259.95,259.4,259.62,29450.0,240.9683,241.3582,240.8475,241.0518,29450.0
2021-05-12 15:50:00,259.54,259.54,258.58,258.95,47034.0,240.9775,240.9775,240.0862,240.4297,47034.0
2021-05-12 15:55:00,259.01,259.28,258.53,258.67,94777.0,240.4854,240.7361,240.0398,240.1698,94777.0
2021-05-13 09:30:00,260.38,261.64,259.65,260.4,34706.0,241.7575,242.9273,241.0797,241.776,34706.0
2021-05-13 09:35:00,259.8,262.91,259.8,261.97,7991.0,241.2189,244.1065,241.2189,243.2337,7991.0
2021-05-13 09:40:00,261.93,262.31,261.49,261.8,21486.0,243.1966,243.5494,242.7881,243.0759,21486.0
2021-05-13 09:45:00,261.87,262.25,261.71,261.86,38535.0,243.1409,243.4937,242.9923,243.1316,38535.0
2021-05-13 09:50:00,262.08,262.25,261.44,261.55,25408.0,243.3359,243.4937,242.7416,242.8438,25408.0
2021-05-13 09:55:00,261.48,261.69,260.92,261.38,10638.0,242.7788,242.9738,242.2588,242.6859,10638.0
2021-05-13 10:00:00,261.29,262.25,261.29,262.22,18424.0,242.6024,243.4937,242.6024,243.4659,18424.0
2021-05-13 10:05:00,262.16,262.48,261.82,261.94,6275.0,243.4102,243.7073,243.0945,243.2059,6275.0
2021-05-13 10:10:00,261.97,262.13,261.75,262.11,3299.0,243.2337,243.3823,243.0295,243.3637,3299.0
2021-05-13 10:15:00,262.22,262.76,262.14,262.73,3904.0,243.4659,243.9672,243.3916,243.9394,3904.0
2021-05-13 10:20:00,262.85,262.85,262.5,262.52,16877.0,244.0508,244.0508,243.7258,243.7444,16877.0
2021-05-13 10:25:00,262.57,262.58,262.3,262.43,3901.0,243.7908,243.8001,243.5401,243.6608,3901.0
2021-05-13 10:30:00,262.61,263.95,262.59,263.75,42912.0,243.828,245.0721,243.8094,244.8864,42912.0
2021-05-13 10:35:00,263.78,264.08,263.7,264.08,5547.0,244.9143,245.1928,244.84,245.1928,5547.0
2021-05-13 10:40:00,264.08,264.15,263.65,264.04,4059.0,245.1928,245.2578,244.7936,245.1557,4059.0
2021-05-13 10:45:00,264.2,264.3,264.03,264.17,4119.0,245.3042,245.3971,245.1464,245.2764,4119.0
2021-05-13 10:50:00,264.17,264.24,263.61,264.01,5448.0,245.2764,245.3414,244.7564,245.1278,5448.0
2021-05-13 10:55:00,264.04,264.54,264.01,264.33,8680.0,245.1557,245.6199,245.1278,245.425,8680.0
2021-05-13 11:00:00,264.42,264.42,263.7,263.8,3081.0,245.5085,245.5085,244.84,244.9329,3081.0
2021-05-13 11:05:00,263.96,264.12,263.53,263.53,8208.0,245.0814,245.23,244.6822,244.6822,8208.0
2021-05-13 11:10:00,263.49,263.77,263.49,263.7,15711.0,244.645,244.905,244.645,244.84,15711.0
2021-05-13 11:15:00,263.76,264.0,263.75,263.88,7039.0,244.8957,245.1186,244.8864,245.0071,7039.0
2021-05-13 11:20:00,263.93,264.0,263.19,263.49,9551.0,245.0536,245.1186,244.3665,244.645,9551.0
2021-05-13 11:25:00,263.51,263.51,263.17,263.19,9618.0,244.6636,244.6636,244.3479,244.3665,9618.0
2021-05-13 11:30:00,263.45,264.0,263.45,263.94,12465.0,244.6079,245.1186,244.6079,245.0628,12465.0
2021-05-13 11:35:00,263.88,264.25,263.85,264.2,11308.0,245.0071,245.3507,244.9793,245.3042,11308.0
2021-05-13 11:40:00,264.2,264.24,263.64,263.8,10150.0,245.3042,245.3414,244.7843,244.9329,10150.0
2021-05-13 11:45:00,263.9,264.6,263.75,264.53,8155.0,245.0257,245.6756,244.8864,245.6106,8155.0
2021-05-13 11:50:00,264.63,265.77,264.62,265.64,15619.0,245.7035,246.762,245.6942,246.6413,15619.0
2021-05-13 11:55:00,265.68,265.77,264.85,264.92,6122.0,246.6784,246.762,245.9078,245.9728,6122.0
2021-05-13 12:00:00,264.93,264.93,264.56,264.56,1800.0,245.982,245.982,245.6385,245.6385,1800.0
2021-05-13 12:05:00,264.5,264.73,264.47,264.7,1024.0,245.5828,245.7963,245.5549,245.7685,1024.0
2021-05-13 12:10:00,264.71,264.95,264.35,264.35,1818.0,245.7778,246.0006,245.4435,245.4435,1818.0
2021-05-13 12:15:00,264.54,264.54,264.0,264.0,4312.0,245.6199,245.6199,245.1186,245.1186,4312.0
2021-05-13 12:20:00,264.0,264.0,263.69,263.69,10212.0,245.1186,245.1186,244.8307,244.8307,10212.0
2021-05-13 12:25:00,263.69,263.99,263.69,263.77,9842.0,244.8307,245.1093,244.8307,244.905,9842.0
2021-05-13 12:30:00,263.73,263.95,263.72,263.95,8189.0,244.8679,245.0721,244.8586,245.0721,8189.0
2021-05-13 12:35:00,263.95,264.08,263.72,263.75,11663.0,245.0721,245.1928,244.8586,244.8864,11663.0
2021-05-13 12:40:00,263.76,264.1,263.58,263.94,12395.0,244.8957,245.2114,244.7286,245.0628,12395.0
2021-05-13 12:45:00,263.98,264.1,263.86,263.86,2900.0,245.1,245.2114,244.9886,244.9886,2900.0
2021-05-13 12:50:00,264.01,264.01,263.6,263.68,2369.0,245.1278,245.1278,244.7472,244.8214,2369.0
2021-05-13 12:55:00,263.7,263.72,262.85,262.98,9470.0,244.84,244.8586,244.0508,244.1715,9470.0
2021-05-13 13:00:00,263.21,263.21,262.95,263.2,1552.0,244.3851,244.3851,244.1436,244.3758,1552.0
2021-05-13 13:05:00,263.26,263.35,262.92,263.3,13328.0,244.4315,244.515,244.1158,244.4686,13328.0
2021-05-13 13:10:00,263.32,263.47,263.16,263.31,2354.0,244.4872,244.6265,244.3386,244.4779,2354.0
2021-05-13 13:15:00,263.38,263.38,262.9,263.02,3645.0,244.5429,244.5429,244.0972,244.2086,3645.0
2021-05-13 13:20:00,263.13,263.14,262.89,263.0,3323.0,244.3108,244.3201,244.0879,244.1901,3323.0
2021-05-13 13:25:00,263.12,263.34,262.93,263.17,5816.0,244.3015,244.5058,244.1251,244.3479,5816.0
2021-05-13 13:30:00,263.12,263.19,262.63,262.72,6670.0,244.3015,244.3665,243.8465,243.9301,6670.0
2021-05-13 13:35:00,262.68,262.85,262.62,262.63,5350.0,243.893,244.0508,243.8373,243.8465,5350.0
2021-05-13 13:40:00,262.64,263.03,262.58,262.96,2310.0,243.8558,244.2179,243.8001,244.1529,2310.0
2021-05-13 13:45:00,263.01,263.16,262.79,262.8,8687.0,244.1994,244.3386,243.9951,244.0044,8687.0
2021-05-13 13:50:00,262.82,262.99,262.76,262.84,2598.0,244.0229,244.1808,243.9672,244.0415,2598.0
2021-05-13 13:55:00,262.84,262.99,262.84,262.9,2814.0,244.0415,244.1808,244.0415,244.0972,2814.0
2021-05-13 14:00:00,263.05,263.55,263.05,263.52,3159.0,244.2365,244.7007,244.2365,244.6729,3159.0
2021-05-13 14:05:00,263.54,263.83,263.51,263.51,2175.0,244.6915,244.9607,244.6636,244.6636,2175.0
2021-05-13 14:10:00,263.67,263.8,263.63,263.72,2522.0,244.8122,244.9329,244.775,244.8586,2522.0
2021-05-13 14:15:00,263.77,264.02,263.72,264.02,2300.0,244.905,245.1371,244.8586,245.1371,2300.0
2021-05-13 14:20:00,263.95,264.32,263.88,264.22,4495.0,245.0721,245.4157,245.0071,245.3228,4495.0
2021-05-13 14:25:00,264.14,264.31,264.13,264.3,2625.0,245.2485,245.4064,245.2393,245.3971,2625.0
2021-05-13 14:30:00,264.29,264.33,263.93,263.94,5945.0,245.3878,245.425,245.0536,245.0628,5945.0
2021-05-13 14:35:00,263.97,264.09,263.53,263.74,13793.0,245.0907,245.2021,244.6822,244.8771,13793.0
2021-05-13 14:40:00,263.72,263.83,263.56,263.72,3422.0,244.8586,244.9607,244.71,244.8586,3422.0
2021-05-13 14:45:00,263.63,263.66,263.3,263.5,4099.0,244.775,244.8029,244.4686,244.6543,4099.0
2021-05-13 14:50:00,263.54,263.64,263.37,263.64,3473.0,244.6915,244.7843,244.5336,244.7843,3473.0
2021-05-13 14:55:00,263.73,263.87,263.57,263.57,5456.0,244.8679,244.9979,244.7193,244.7193,5456.0
2021-05-13 15:00:00,263.61,264.08,263.57,263.57,4885.0,244.7564,245.1928,244.7193,244.7193,4885.0
2021-05-13 15:05:00,263.67,263.78,263.33,263.57,3525.0,244.8122,244.9143,244.4965,244.7193,3525.0
2021-05-13 15:10:00,263.64,263.66,263.35,263.36,5839.0,244.7843,244.8029,244.515,244.5243,5839.0
2021-05-13 15:15:00,263.36,263.59,263.3,263.38,4947.0,244.5243,244.7379,244.4686,244.5429,4947.0
2021-05-13 15:20:00,263.49,263.67,263.25,263.55,2422.0,244.645,244.8122,244.4222,244.7007,2422.0
2021-05-13 15:25:00,263.83,263.83,263.49,263.79,3130.0,244.9607,244.9607,244.645,244.9236,3130.0
2021-05-13 15:30:00,263.79,263.89,263.65,263.86,22636.0,244.9236,245.0164,244.7936,244.9886,22636.0
2021-05-13 15:35:00,263.85,264.17,263.79,263.85,18440.0,244.9793,245.2764,244.9236,244.9793,18440.0
2021-05-13 15:40:00,263.86,264.2,263.84,264.13,14507.0,244.9886,245.3042,244.97,245.2393,14507.0
2021-05-13 15:45:00,264.13,264.22,263.84,263.95,15977.0,245.2393,245.3228,244.97,245.0721,15977.0
2021-05-13 15:50:00,263.99,264.16,263.79,263.99,33362.0,245.1093,245.2671,244.9236,245.1093,33362.0
2021-05-13 15:55:00,263.99,264.27,263.54,264.0,114024.0,245.1093,245.3692,244.6915,245.1186,114024.0
2021-05-14 09:30:00,264.41,265.0,263.5,264.45,35749.0,245.4992,246.047,244.6543,245.5364,35749.0
2021-05-14 09:35:00,264.77,264.92,264.19,264.92,2906.0,245.8335,245.9728,245.295,245.9728,2906.0
2021-05-14 09:40:00,264.74,264.99,264.34,264.48,7159.0,245.8056,246.0377,245.4342,245.5642,7159.0
2021-05-14 09:45:00,264.47,264.97,264.47,264.71,7601.0,245.5549,246.0192,245.5549,245.7778,7601.0
2021-05-14 09:50:00,264.59,264.59,263.93,264.55,5314.0,245.6664,245.6664,245.0536,245.6292,5314.0
2021-05-14 09:55:00,264.7,264.71,264.29,264.57,9046.0,245.7685,245.7778,245.3878,245.6478,9046.0
2021-05-14 10:00:00,264.58,264.58,264.16,264.35,8122.0,245.6571,245.6571,245.2671,245.4435,8122.0
2021-05-14 10:05:00,264.3,264.3,263.92,263.96,2667.0,245.3971,245.3971,245.0443,245.0814,2667.0
2021-05-14 10:10:00,264.09,264.11,263.47,263.48,20619.0,245.2021,245.2207,244.6265,244.6357,20619.0
2021-05-14 10:15:00,263.74,264.38,263.74,264.36,1887.0,244.8771,245.4714,244.8771,245.4528,1887.0
2021-05-14 10:20:00,264.27,264.59,264.27,264.53,2594.0,245.3692,245.6664,245.3692,245.6106,2594.0
2021-05-14 10:25:00,264.51,264.73,263.96,263.96,2757.0,245.5921,245.7963,245.0814,245.0814,2757.0
2021-05-14 10:30:00,264.0,264.06,263.89,264.06,2499.0,245.1186,245.1743,245.0164,245.1743,2499.0
2021-05-14 10:35:00,264.0,264.08,263.7,263.76,8055.0,245.1186,245.1928,244.84,244.8957,8055.0
2021-05-14 10:40:00,263.66,263.9,263.52,263.61,4917.0,244.8029,245.0257,244.6729,244.7564,4917.0
2021-05-14 10:45:00,263.59,263.68,263.5,263.59,2457.0,244.7379,244.8214,244.6543,244.7379,2457.0
2021-05-14 10:50:00,263.71,264.21,263.71,264.21,6330.0,244.8493,245.3135,244.8493,245.3135,6330.0
2021-05-14 10:55:00,264.22,264.57,264.21,264.49,4321.0,245.3228,245.6478,245.3135,245.5735,4321.0
2021-05-14 11:00:00,264.34,264.63,264.24,264.61,3875.0,245.4342,245.7035,245.3414,245.6849,3875.0
2021-05-14 11:05:00,264.61,264.76,264.34,264.43,12379.0,245.6849,245.8242,245.4342,245.5178,12379.0
2021-05-14 11:10:00,264.44,264.53,263.92,263.92,5337.0,245.5271,245.6106,245.0443,245.0443,5337.0
2021-05-14 11:15:00,264.04,264.18,263.98,264.18,5155.0,245.1557,245.2857,245.1,245.2857,5155.0
2021-05-14 11:20:00,264.18,264.24,264.04,264.04,6546.0,245.2857,245.3414,245.1557,245.1557,6546.0
2021-05-14 11:25:00,264.06,264.22,263.99,264.07,22192.0,245.1743,245.3228,245.1093,245.1835,22192.0
2021-05-14 11:30:00,264.16,264.16,264.04,264.13,2565.0,245.2671,245.2671,245.1557,245.2393,2565.0
2021-05-14 11:35:00,264.07,264.07,264.0,264.0,9653.0,245.1835,245.1835,245.1186,245.1186,9653.0
2021-05-14 11:40:00,264.03,264.14,263.79,263.79,10578.0,245.1464,245.2485,244.9236,244.9236,10578.0
2021-05-14 11:45:00,263.85,263.98,263.63,263.98,2311.0,244.9793,245.1,244.775,245.1,2311.0
2021-05-14 11:50:00,263.8,263.85,263.75,263.85,5124.0,244.9329,244.9793,244.8864,244.9793,5124.0
2021-05-14 11:55:00,263.87,264.07,263.87,264.04,2062.0,244.9979,245.1835,244.9979,245.1557,2062.0
2021-05-14 12:00:00,264.06,264.19,264.0,264.0,1706.0,245.1743,245.295,245.1186,245.1186,1706.0
2021-05-14 12:05:00,264.1,264.17,264.0,264.04,5581.0,245.2114,245.2764,245.1186,245.1557,5581.0
2021-05-14 12:10:00,264.0,264.24,264.0,264.24,2366.0,245.1186,245.3414,245.1186,245.3414,2366.0
2021-05-14 12:15:00,264.29,264.31,264.07,264.18,3595.0,245.3878,245.4064,245.1835,245.2857,3595.0
2021-05-14 12:20:00,264.26,264.35,264.2,264.27,1485.0,245.36,245.4435,245.3042,245.3692,1485.0
2021-05-14 12:25:00,264.31,264.31,264.16,264.2,2320.0,245.4064,245.4064,245.2671,245.3042,2320.0
2021-05-14 12:30:00,264.18,264.36,264.18,264.36,2648.0,245.2857,245.4528,245.2857,245.4528,2648.0
2021-05-14 12:35:00,264.29,264.52,264.2,264.21,3892.0,245.3878,245.6014,245.3042,245.3135,3892.0
2021-05-14 12:40:00,264.2,264.24,264.14,264.24,2158.0,245.3042,245.3414,245.2485,245.3414,2158.0
2021-05-14 12:45:00,264.21,264.35,264.19,264.35,3558.0,245.3135,245.4435,245.295,245.4435,3558.0
2021-05-14 12:50:00,264.32,264.45,264.32,264.35,1846.0,245.4157,245.5364,245.4157,245.4435,1846.0
2021-05-14 12:55:00,264.34,264.37,264.04,264.04,2242.0,245.4342,245.4621,245.1557,245.1557,2242.0
2021-05-14 13:00:00,264.11,264.13,264.01,264.06,4317.0,245.2207,245.2393,245.1278,245.1743,4317.0
2021-05-14 13:05:00,264.0,264.04,264.0,264.04,12100.0,245.1186,245.1557,245.1186,245.1557,12100.0
2021-05-14 13:10:00,264.05,264.1,263.8,264.04,19712.0,245.165,245.2114,244.9329,245.1557,19712.0
2021-05-14 13:15:00,264.01,264.01,263.65,263.93,73429.0,245.1278,245.1278,244.7936,245.0536,73429.0
2021-05-14 13:20:00,264.03,264.34,264.02,264.34,2871.0,245.1464,245.4342,245.1371,245.4342,2871.0
2021-05-14 13:25:00,264.48,264.57,264.4,264.4,2649.0,245.5642,245.6478,245.4899,245.4899,2649.0
2021-05-14 13:30:00,264.37,264.64,264.37,264.62,1900.0,245.4621,245.7128,245.4621,245.6942,1900.0
2021-05-14 13:35:00,264.67,264.73,264.63,264.73,1696.0,245.7406,245.7963,245.7035,245.7963,1696.0
2021-05-14 13:40:00,264.76,264.84,264.69,264.69,2433.0,245.8242,245.8985,245.7592,245.7592,2433.0
2021-05-14 13:45:00,264.6,264.6,264.29,264.44,5233.0,245.6756,245.6756,245.3878,245.5271,5233.0
2021-05-14 13:50:00,264.45,264.55,264.39,264.55,1855.0,245.5364,245.6292,245.4807,245.6292,1855.0
2021-05-14 13:55:00,264.52,264.73,264.52,264.66,2941.0,245.6014,245.7963,245.6014,245.7313,2941.0
2021-05-14 14:00:00,264.7,264.81,264.61,264.61,2420.0,245.7685,245.8706,245.6849,245.6849,2420.0
2021-05-14 14:05:00,264.66,264.79,264.64,264.79,2738.0,245.7313,245.8521,245.7128,245.8521,2738.0
2021-05-14 14:10:00,264.83,264.83,264.51,264.78,3472.0,245.8892,245.8892,245.5921,245.8428,3472.0
2021-05-14 14:15:00,264.66,264.66,264.48,264.51,4086.0,245.7313,245.7313,245.5642,245.5921,4086.0
2021-05-14 14:20:00,264.52,264.52,264.25,264.26,1405.0,245.6014,245.6014,245.3507,245.36,1405.0
2021-05-14 14:25:00,264.31,264.31,264.19,264.19,1430.0,245.4064,245.4064,245.295,245.295,1430.0
2021-05-14 14:30:00,264.17,264.57,264.16,264.57,3510.0,245.2764,245.6478,245.2671,245.6478,3510.0
2021-05-14 14:35:00,264.57,264.71,264.49,264.49,1989.0,245.6478,245.7778,245.5735,245.5735,1989.0
2021-05-14 14:40:00,264.5,264.5,264.31,264.39,2964.0,245.5828,245.5828,245.4064,245.4807,2964.0
2021-05-14 14:45:00,264.22,264.54,264.22,264.52,3704.0,245.3228,245.6199,245.3228,245.6014,3704.0
2021-05-14 14:50:00,264.66,264.82,264.64,264.82,2589.0,245.7313,245.8799,245.7128,245.8799,2589.0
2021-05-14 14:55:00,264.85,264.85,264.52,264.6,5684.0,245.9078,245.9078,245.6014,245.6756,5684.0
2021-05-14 15:00:00,264.56,264.59,264.1,264.23,4531.0,245.6385,245.6664,245.2114,245.3321,4531.0
2021-05-14 15:05:00,264.28,264.4,264.12,264.12,4274.0,245.3785,245.4899,245.23,245.23,4274.0
2021-05-14 15:10:00,264.19,264.19,263.94,263.98,4478.0,245.295,245.295,245.0628,245.1,4478.0
2021-05-14 15:15:00,263.99,264.15,263.96,263.96,5800.0,245.1093,245.2578,245.0814,245.0814,5800.0
2021-05-14 15:20:00,263.95,263.99,263.77,263.77,3298.0,245.0721,245.1093,244.905,244.905,3298.0
2021-05-14 15:25:00,263.76,263.79,263.68,263.71,2851.0,244.8957,244.9236,244.8214,244.8493,2851.0
2021-05-14 15:30:00,263.76,263.77,263.41,263.63,5231.0,244.8957,244.905,244.5708,244.775,5231.0
2021-05-14 15:35:00,263.7,263.71,263.27,263.27,7367.0,244.84,244.8493,244.4408,244.4408,7367.0
2021-05-14 15:40:00,263.3,263.52,263.24,263.46,6261.0,244.4686,244.6729,244.4129,244.6172,6261.0
2021-05-14 15:45:00,263.49,263.71,263.44,263.68,9645.0,244.645,244.8493,244.5986,244.8214,9645.0
2021-05-14 15:50:00,263.64,263.68,263.27,263.53,31261.0,244.7843,244.8214,244.4408,244.6822,31261.0
2021-05-14 15:55:00,263.63,263.77,263.32,263.41,37285.0,244.775,244.905,244.4872,244.5708,37285.0
2021-05-17 09:30:00,264.07,264.07,263.26,263.9,12577.0,245.1835,245.1835,244.4315,245.0257,12577.0
2021-05-17 09:35:00,264.18,264.44,262.84,263.5,15580.0,245.2857,245.5271,244.0415,244.6543,15580.0
2021-05-17 09:40:00,263.33,263.71,263.33,263.66,2434.0,244.4965,244.8493,244.4965,244.8029,2434.0
2021-05-17 09:45:00,263.67,263.83,262.95,262.95,13328.0,244.8122,244.9607,244.1436,244.1436,13328.0
2021-05-17 09:50:00,263.0,263.65,263.0,263.45,3100.0,244.1901,244.7936,244.1901,244.6079,3100.0
2021-05-17 09:55:00,263.45,264.24,263.45,264.24,1500.0,244.6079,245.3414,244.6079,245.3414,1500.0
2021-05-17 10:00:00,264.24,264.26,263.36,263.36,21662.0,245.3414,245.36,244.5243,244.5243,21662.0
2021-05-17 10:05:00,263.54,263.74,263.54,263.68,500.0,244.6915,244.8771,244.6915,244.8214,500.0
2021-05-17 10:10:00,263.66,263.96,263.47,263.96,1800.0,244.8029,245.0814,244.6265,245.0814,1800.0
2021-05-17 10:15:00,263.88,264.19,263.76,264.06,2230.0,245.0071,245.295,244.8957,245.1743,2230.0
2021-05-17 10:20:00,264.03,264.03,263.69,263.69,1603.0,245.1464,245.1464,244.8307,244.8307,1603.0
2021-05-17 10:25:00,263.65,264.01,263.44,263.44,3895.0,244.7936,245.1278,244.5986,244.5986,3895.0
2021-05-17 10:30:00,263.31,263.31,262.6,262.76,1400.0,244.4779,244.4779,243.8187,243.9672,1400.0
2021-05-17 10:35:00,262.83,263.24,262.83,262.97,1586.0,244.0322,244.4129,244.0322,244.1622,1586.0
2021-05-17 10:40:00,263.08,263.08,262.76,262.86,1337.0,244.2644,244.2644,243.9672,244.0601,1337.0
2021-05-17 10:45:00,262.81,262.94,262.76,262.94,1581.0,244.0137,244.1344,243.9672,244.1344,1581.0
2021-05-17 10:50:00,262.92,263.19,262.72,263.13,3452.0,244.1158,244.3665,243.9301,244.3108,3452.0
2021-05-17 10:55:00,263.07,263.49,263.0,263.49,2500.0,244.2551,244.645,244.1901,244.645,2500.0
2021-05-17 11:00:00,263.57,263.57,263.14,263.46,2216.0,244.7193,244.7193,244.3201,244.6172,2216.0
2021-05-17 11:05:00,263.38,263.42,263.24,263.33,6500.0,244.5429,244.58,244.4129,244.4965,6500.0
2021-05-17 11:10:00,263.23,263.71,263.11,263.71,9355.0,244.4036,244.8493,244.2922,244.8493,9355.0
2021-05-17 11:15:00,263.74,263.74,263.31,263.37,2912.0,244.8771,244.8771,244.4779,244.5336,2912.0
2021-05-17 11:20:00,263.36,263.51,263.33,263.47,3212.0,244.5243,244.6636,244.4965,244.6265,3212.0
2021-05-17 11:25:00,263.34,263.34,262.78,262.78,4424.0,244.5058,244.5058,243.9858,243.9858,4424.0
2021-05-17 11:30:00,262.8,263.26,262.73,263.15,5375.0,244.0044,244.4315,243.9394,244.3293,5375.0
2021-05-17 11:35:00,263.22,263.43,263.13,263.37,3770.0,244.3943,244.5893,244.3108,244.5336,3770.0
2021-05-17 11:40:00,263.31,263.8,263.31,263.8,3296.0,244.4779,244.9329,244.4779,244.9329,3296.0
2021-05-17 11:45:00,263.8,263.88,263.56,263.88,1442.0,244.9329,245.0071,244.71,245.0071,1442.0
2021-05-17 11:50:00,263.91,263.96,263.78,263.95,2310.0,245.035,245.0814,244.9143,245.0721,2310.0
2021-05-17 11:55:00,263.96,264.11,263.88,264.06,6005.0,245.0814,245.2207,245.0071,245.1743,6005.0
2021-05-17 12:00:00,264.06,264.4,264.01,264.4,1909.0,245.1743,245.4899,245.1278,245.4899,1909.0
2021-05-17 12:05:00,264.44,264.64,264.44,264.62,3685.0,245.5271,245.7128,245.5271,245.6942,3685.0
2021-05-17 12:10:00,264.67,264.92,264.67,264.8,4140.0,245.7406,245.9728,245.7406,245.8613,4140.0
2021-05-17 12:15:00,264.7,264.96,264.7,264.77,3002.0,245.7685,246.0099,245.7685,245.8335,3002.0
2021-05-17 12:20:00,264.76,264.82,264.69,264.81,2640.0,245.8242,245.8799,245.7592,245.8706,2640.0
2021-05-17 12:25:00,264.78,264.78,264.64,264.67,2311.0,245.8428,245.8428,245.7128,245.7406,2311.0
2021-05-17 12:30:00,264.73,264.8,264.61,264.62,3228.0,245.7963,245.8613,245.6849,245.6942,3228.0
2021-05-17 12:35:00,264.68,265.09,264.68,265.09,3944.0,245.7499,246.1306,245.7499,246.1306,3944.0
2021-05-17 12:40:00,265.21,265.25,264.98,264.99,3392.0,246.242,246.2792,246.0285,246.0377,3392.0
2021-05-17 12:45:00,264.94,264.94,264.68,264.68,4313.0,245.9913,245.9913,245.7499,245.7499,4313.0
2021-05-17 12:50:00,264.74,264.82,264.63,264.68,3011.0,245.8056,245.8799,245.7035,245.7499,3011.0
2021-05-17 12:55:00,264.74,264.86,264.7,264.7,2083.0,245.8056,245.917,245.7685,245.7685,2083.0
2021-05-17 13:00:00,264.74,264.97,264.74,264.81,2347.0,245.8056,246.0192,245.8056,245.8706,2347.0
2021-05-17 13:05:00,264.81,264.87,264.56,264.74,2521.0,245.8706,245.9263,245.6385,245.8056,2521.0
2021-05-17 13:10:00,264.76,264.92,264.76,264.76,7830.0,245.8242,245.9728,245.8242,245.8242,7830.0
2021-05-17 13:15:00,264.82,264.93,264.77,264.93,3013.0,245.8799,245.982,245.8335,245.982,3013.0
2021-05-17 13:20:00,264.95,264.95,264.7,264.8,1525.0,246.0006,246.0006,245.7685,245.8613,1525.0
2021-05-17 13:25:00,264.88,264.88,264.65,264.65,1353.0,245.9356,245.9356,245.7221,245.7221,1353.0
2021-05-17 13:30:00,264.71,264.71,264.17,264.19,2610.0,245.7778,245.7778,245.2764,245.295,2610.0
2021-05-17 13:35:00,264.26,264.74,264.26,264.66,6243.0,245.36,245.8056,245.36,245.7313,6243.0
2021-05-17 13:40:00,264.64,264.78,264.38,264.78,4898.0,245.7128,245.8428,245.4714,245.8428,4898.0
2021-05-17 13:45:00,264.73,265.07,264.68,265.06,3239.0,245.7963,246.112,245.7499,246.1027,3239.0
2021-05-17 13:50:00,265.07,265.1,264.73,264.9,5599.0,246.112,246.1399,245.7963,245.9542,5599.0
2021-05-17 13:55:00,264.9,265.0,264.78,264.97,6552.0,245.9542,246.047,245.8428,246.0192,6552.0
2021-05-17 14:00:00,264.92,264.97,264.83,264.93,1312.0,245.9728,246.0192,245.8892,245.982,1312.0
2021-05-17 14:05:00,265.0,265.03,264.88,264.94,2200.0,246.047,246.0749,245.9356,245.9913,2200.0
2021-05-17 14:10:00,265.02,265.02,264.7,264.79,2129.0,246.0656,246.0656,245.7685,245.8521,2129.0
2021-05-17 14:15:00,264.8,264.84,264.76,264.76,1100.0,245.8613,245.8985,245.8242,245.8242,1100.0
2021-05-17 14:20:00,264.73,264.78,264.62,264.78,2621.0,245.7963,245.8428,245.6942,245.8428,2621.0
2021-05-17 14:25:00,264.81,265.06,264.74,265.02,5322.0,245.8706,246.1027,245.8056,246.0656,5322.0
2021-05-17 14:30:00,265.05,265.18,264.94,265.1,3620.0,246.0935,246.2142,245.9913,246.1399,3620.0
2021-05-17 14:35:00,265.13,265.13,264.86,264.86,2492.0,246.1677,246.1677,245.917,245.917,2492.0
2021-05-17 14:40:00,264.88,265.01,264.87,265.01,1600.0,245.9356,246.0563,245.9263,246.0563,1600.0
2021-05-17 14:45:00,264.94,265.05,264.9,264.91,1800.0,245.9913,246.0935,245.9542,245.9635,1800.0
2021-05-17 14:50:00,264.94,265.39,264.94,265.25,3989.0,245.9913,246.4091,245.9913,246.2792,3989.0
2021-05-17 14:55:00,265.31,265.49,265.3,265.49,1759.0,246.3349,246.502,246.3256,246.502,1759.0
2021-05-17 15:00:00,265.45,265.47,265.36,265.41,904.0,246.4648,246.4834,246.3813,246.4277,904.0
2021-05-17 15:05:00,265.46,265.52,265.35,265.5,7124.0,246.4741,246.5298,246.372,246.5113,7124.0
2021-05-17 15:10:00,265.47,265.69,265.41,265.42,4707.0,246.4834,246.6877,246.4277,246.437,4707.0
2021-05-17 15:15:00,265.37,265.46,265.21,265.27,3937.0,246.3906,246.4741,246.242,246.2977,3937.0
2021-05-17 15:20:00,265.27,265.31,265.18,265.3,2405.0,246.2977,246.3349,246.2142,246.3256,2405.0
2021-05-17 15:25:00,265.3,265.49,265.24,265.4,6850.0,246.3256,246.502,246.2699,246.4184,6850.0
2021-05-17 15:30:00,265.32,265.36,264.97,265.29,14127.0,246.3441,246.3813,246.0192,246.3163,14127.0
2021-05-17 15:35:00,265.27,265.43,265.19,265.22,12913.0,246.2977,246.4463,246.2234,246.2513,12913.0
2021-05-17 15:40:00,265.25,265.27,264.83,265.2,21574.0,246.2792,246.2977,245.8892,246.2327,21574.0
2021-05-17 15:45:00,265.15,265.35,265.06,265.22,14172.0,246.1863,246.372,246.1027,246.2513,14172.0
2021-05-17 15:50:00,265.18,265.18,264.81,265.0,23109.0,246.2142,246.2142,245.8706,246.047,23109.0
2021-05-17 15:55:00,264.97,264.97,264.64,264.78,42704.0,246.0192,246.0192,245.7128,245.8428,42704.0
2021-05-18 09:30:00,264.32,265.0,263.33,263.47,15088.0,245.4157,246.047,244.4965,244.6265,15088.0
2021-05-18 09:35:00,263.38,263.69,262.58,263.4,4626.0,244.5429,244.8307,243.8001,244.5615,4626.0
2021-05-18 09:40:00,263.39,263.69,262.66,262.85,4757.0,244.5522,244.8307,243.8744,244.0508,4757.0
2021-05-18 09:45:00,263.15,263.77,262.57,262.57,5713.0,244.3293,244.905,243.7908,243.7908,5713.0
2021-05-18 09:50:00,262.25,263.27,261.98,263.27,4976.0,243.4937,244.4408,243.243,244.4408,4976.0
2021-05-18 09:55:00,262.99,263.17,262.47,262.94,4226.0,244.1808,244.3479,243.698,244.1344,4226.0
2021-05-18 10:00:00,262.93,262.95,261.71,261.99,9176.0,244.1251,244.1436,242.9923,243.2523,9176.0
2021-05-18 10:05:00,262.04,262.61,261.99,262.0,5312.0,243.2987,243.828,243.2523,243.2616,5312.0
2021-05-18 10:10:00,262.12,262.31,261.85,261.87,4242.0,243.373,243.5494,243.1223,243.1409,4242.0
2021-05-18 10:15:00,262.01,262.46,262.01,262.21,3200.0,243.2709,243.6887,243.2709,243.4566,3200.0
2021-05-18 10:20:00,262.12,262.66,262.12,262.63,4679.0,243.373,243.8744,243.373,243.8465,4679.0
2021-05-18 10:25:00,262.51,263.21,262.51,263.05,6687.0,243.7351,244.3851,243.7351,244.2365,6687.0
2021-05-18 10:30:00,262.95,263.04,262.5,262.8,6033.0,244.1436,244.2272,243.7258,244.0044,6033.0
2021-05-18 10:35:00,262.8,263.19,262.7,262.89,7231.0,244.0044,244.3665,243.9115,244.0879,7231.0
2021-05-18 10:40:00,262.87,263.49,262.82,262.91,4041.0,244.0694,244.645,244.0229,244.1065,4041.0
2021-05-18 10:45:00,262.85,263.19,262.78,263.09,3183.0,244.0508,244.3665,243.9858,244.2736,3183.0
2021-05-18 10:50:00,263.03,263.35,262.94,263.18,3595.0,244.2179,244.515,244.1344,244.3572,3595.0
2021-05-18 10:55:00,263.14,263.19,262.86,262.86,5013.0,244.3201,244.3665,244.0601,244.0601,5013.0
2021-05-18 11:00:00,262.72,263.54,262.71,263.31,5018.0,243.9301,244.6915,243.9208,244.4779,5018.0
2021-05-18 11:05:00,263.23,263.25,262.78,263.01,3943.0,244.4036,244.4222,243.9858,244.1994,3943.0
2021-05-18 11:10:00,262.97,263.02,262.64,262.67,3525.0,244.1622,244.2086,243.8558,243.8837,3525.0
2021-05-18 11:15:00,262.76,262.76,262.45,262.73,2410.0,243.9672,243.9672,243.6794,243.9394,2410.0
2021-05-18 11:20:00,262.6,262.88,262.5,262.88,7617.0,243.8187,244.0787,243.7258,244.0787,7617.0
2021-05-18 11:25:00,262.81,262.87,262.73,262.81,2352.0,244.0137,244.0694,243.9394,244.0137,2352.0
2021-05-18 11:30:00,262.76,262.92,262.76,262.92,3004.0,243.9672,244.1158,243.9672,244.1158,3004.0
2021-05-18 11:35:00,262.92,263.22,262.92,263.22,3305.0,244.1158,244.3943,244.1158,244.3943,3305.0
2021-05-18 11:40:00,263.12,263.17,262.93,262.97,1210.0,244.3015,244.3479,244.1251,244.1622,1210.0
2021-05-18 11:45:00,263.09,263.35,263.08,263.35,1603.0,244.2736,244.515,244.2644,244.515,1603.0
2021-05-18 11:50:00,263.37,263.37,263.09,263.22,2661.0,244.5336,244.5336,244.2736,244.3943,2661.0
2021-05-18 11:55:00,263.28,263.46,263.18,263.43,3395.0,244.45,244.6172,244.3572,244.5893,3395.0
2021-05-18 12:00:00,263.53,263.68,263.41,263.66,1708.0,244.6822,244.8214,244.5708,244.8029,1708.0
2021-05-18 12:05:00,263.61,263.76,263.54,263.66,1804.0,244.7564,244.8957,244.6915,244.8029,1804.0
2021-05-18 12:10:00,263.61,263.69,263.59,263.69,2806.0,244.7564,244.8307,244.7379,244.8307,2806.0
2021-05-18 12:15:00,263.65,263.65,263.5,263.52,2380.0,244.7936,244.7936,244.6543,244.6729,2380.0
2021-05-18 12:20:00,263.54,263.65,263.48,263.55,1759.0,244.6915,244.7936,244.6357,244.7007,1759.0
2021-05-18 12:25:00,263.52,263.54,263.41,263.51,2900.0,244.6729,244.6915,244.5708,244.6636,2900.0
2021-05-18 12:30:00,263.44,263.45,263.34,263.38,2398.0,244.5986,244.6079,244.5058,244.5429,2398.0
2021-05-18 12:35:00,263.38,263.52,263.38,263.43,1746.0,244.5429,244.6729,244.5429,244.5893,1746.0
2021-05-18 12:40:00,263.45,263.46,263.4,263.42,1111.0,244.6079,244.6172,244.5615,244.58,1111.0
2021-05-18 12:45:00,263.38,263.42,263.06,263.29,3353.0,244.5429,244.58,244.2458,244.4593,3353.0
2021-05-18 12:50:00,263.24,263.3,263.22,263.24,2366.0,244.4129,244.4686,244.3943,244.4129,2366.0
2021-05-18 12:55:00,263.33,263.33,262.79,262.89,2976.0,244.4965,244.4965,243.9951,244.0879,2976.0
2021-05-18 13:00:00,262.84,263.22,262.79,263.1,3011.0,244.0415,244.3943,243.9951,244.2829,3011.0
2021-05-18 13:05:00,263.17,263.31,263.09,263.31,1600.0,244.3479,244.4779,244.2736,244.4779,1600.0
2021-05-18 13:10:00,263.29,263.37,263.17,263.37,1233.0,244.4593,244.5336,244.3479,244.5336,1233.0
2021-05-18 13:15:00,263.26,263.35,263.21,263.28,1800.0,244.4315,244.515,244.3851,244.45,1800.0
2021-05-18 13:20:00,263.28,263.65,263.28,263.57,4040.0,244.45,244.7936,244.45,244.7193,4040.0
2021-05-18 13:25:00,263.56,263.58,263.46,263.55,1863.0,244.71,244.7286,244.6172,244.7007,1863.0
2021-05-18 13:30:00,263.7,263.75,263.46,263.64,2465.0,244.84,244.8864,244.6172,244.7843,2465.0
2021-05-18 13:35:00,263.76,263.76,263.57,263.7,2335.0,244.8957,244.8957,244.7193,244.84,2335.0
2021-05-18 13:40:00,263.67,264.0,263.66,263.97,2796.0,244.8122,245.1186,244.8029,245.0907,2796.0
2021-05-18 13:45:00,263.98,264.11,263.9,264.03,1200.0,245.1,245.2207,245.0257,245.1464,1200.0
2021-05-18 13:50:00,263.95,263.95,263.82,263.9,1529.0,245.0721,245.0721,244.9514,245.0257,1529.0
2021-05-18 13:55:00,263.91,264.31,263.91,264.06,1926.0,245.035,245.4064,245.035,245.1743,1926.0
2021-05-18 14:00:00,264.11,264.25,264.03,264.14,2339.0,245.2207,245.3507,245.1464,245.2485,2339.0
2021-05-18 14:05:00,264.2,264.33,264.04,264.04,1778.0,245.3042,245.425,245.1557,245.1557,1778.0
2021-05-18 14:10:00,264.09,264.27,264.05,264.06,2494.0,245.2021,245.3692,245.165,245.1743,2494.0
2021-05-18 14:15:00,264.03,264.09,263.68,263.68,2970.0,245.1464,245.2021,244.8214,244.8214,2970.0
2021-05-18 14:20:00,263.75,263.86,263.66,263.69,3828.0,244.8864,244.9886,244.8029,244.8307,3828.0
2021-05-18 14:25:00,263.68,263.73,263.56,263.66,2300.0,244.8214,244.8679,244.71,244.8029,2300.0
2021-05-18 14:30:00,263.64,263.81,263.56,263.61,5233.0,244.7843,244.9421,244.71,244.7564,5233.0
2021-05-18 14:35:00,263.56,263.93,263.56,263.8,4475.0,244.71,245.0536,244.71,244.9329,4475.0
2021-05-18 14:40:00,263.89,263.92,263.66,263.82,5464.0,245.0164,245.0443,244.8029,244.9514,5464.0
2021-05-18 14:45:00,263.89,264.4,263.86,264.33,8071.0,245.0164,245.4899,244.9886,245.425,8071.0
2021-05-18 14:50:00,264.33,264.51,264.33,264.46,2117.0,245.425,245.5921,245.425,245.5457,2117.0
2021-05-18 14:55:00,264.46,264.9,264.41,264.88,7130.0,245.5457,245.9542,245.4992,245.9356,7130.0
2021-05-18 15:00:00,264.88,264.88,264.69,264.82,4361.0,245.9356,245.9356,245.7592,245.8799,4361.0
2021-05-18 15:05:00,264.75,264.88,264.7,264.83,3036.0,245.8149,245.9356,245.7685,245.8892,3036.0
2021-05-18 15:10:00,264.89,264.89,264.46,264.48,2895.0,245.9449,245.9449,245.5457,245.5642,2895.0
2021-05-18 15:15:00,264.54,264.54,264.43,264.44,3720.0,245.6199,245.6199,245.5178,245.5271,3720.0
2021-05-18 15:20:00,264.55,264.55,264.4,264.41,3240.0,245.6292,245.6292,245.4899,245.4992,3240.0
2021-05-18 15:25:00,264.34,264.61,264.34,264.49,6451.0,245.4342,245.6849,245.4342,245.5735,6451.0
2021-05-18 15:30:00,264.5,264.52,264.14,264.24,4605.0,245.5828,245.6014,245.2485,245.3414,4605.0
2021-05-18 15:35:00,264.17,264.49,264.17,264.45,6251.0,245.2764,245.5735,245.2764,245.5364,6251.0
2021-05-18 15:40:00,264.43,264.56,264.31,264.36,6200.0,245.5178,245.6385,245.4064,245.4528,6200.0
2021-05-18 15:45:00,264.39,264.39,263.34,263.46,7418.0,245.4807,245.4807,244.5058,244.6172,7418.0
2021-05-18 15:50:00,263.44,263.69,263.2,263.34,13272.0,244.5986,244.8307,244.3758,244.5058,13272.0
2021-05-18 15:55:00,263.37,263.55,262.9,263.19,28866.0,244.5336,244.7007,244.0972,244.3665,28866.0
2021-05-19 09:30:00,260.33,261.94,260.0,261.6,29432.0,241.711,243.2059,241.4046,242.8902,29432.0
2021-05-19 09:35:00,261.49,261.49,260.74,260.97,4824.0,242.7881,242.7881,242.0917,242.3053,4824.0
2021-05-19 09:40:00,261.03,261.08,260.72,261.0,3344.0,242.361,242.4074,242.0731,242.3331,3344.0
2021-05-19 09:45:00,260.75,260.78,259.4,259.4,7318.0,242.101,242.1288,240.8475,240.8475,7318.0
2021-05-19 09:50:00,259.39,259.63,258.77,259.3,6749.0,240.8383,241.0611,240.2626,240.7547,6749.0
2021-05-19 09:55:00,259.28,259.85,259.22,259.5,4831.0,240.7361,241.2654,240.6804,240.9404,4831.0
2021-05-19 10:00:00,259.54,259.96,259.41,259.82,3727.0,240.9775,241.3675,240.8568,241.2375,3727.0
2021-05-19 10:05:00,259.75,260.0,259.24,259.45,5622.0,241.1725,241.4046,240.699,240.894,5622.0
2021-05-19 10:10:00,259.53,259.6,259.07,259.07,2656.0,240.9683,241.0332,240.5411,240.5411,2656.0
2021-05-19 10:15:00,259.16,259.53,258.91,259.38,4166.0,240.6247,240.9683,240.3926,240.829,4166.0
2021-05-19 10:20:00,259.52,259.82,258.82,258.82,3721.0,240.959,241.2375,240.309,240.309,3721.0
2021-05-19 10:25:00,258.64,259.35,258.34,259.1,4686.0,240.1419,240.8011,239.8634,240.569,4686.0
2021-05-19 10:30:00,259.38,259.69,259.17,259.45,3949.0,240.829,241.1168,240.634,240.894,3949.0
2021-05-19 10:35:00,259.52,259.53,259.03,259.04,5100.0,240.959,240.9683,240.504,240.5133,5100.0
2021-05-19 10:40:00,258.96,259.03,258.46,258.81,7686.0,240.439,240.504,239.9748,240.2997,7686.0
2021-05-19 10:45:00,258.79,259.42,258.78,259.42,7969.0,240.2812,240.8661,240.2719,240.8661,7969.0
2021-05-19 10:50:00,259.44,259.96,259.44,259.81,3117.0,240.8847,241.3675,240.8847,241.2282,3117.0
2021-05-19 10:55:00,259.75,259.95,259.6,259.87,2101.0,241.1725,241.3582,241.0332,241.2839,2101.0
2021-05-19 11:00:00,259.75,259.9,259.47,259.5,3906.0,241.1725,241.3118,240.9125,240.9404,3906.0
2021-05-19 11:05:00,259.65,260.24,259.65,260.24,6042.0,241.0797,241.6275,241.0797,241.6275,6042.0
2021-05-19 11:10:00,260.11,260.33,259.94,260.19,3564.0,241.5068,241.711,241.3489,241.581,3564.0
2021-05-19 11:15:00,260.21,260.23,259.6,259.79,4176.0,241.5996,241.6182,241.0332,241.2097,4176.0
2021-05-19 11:20:00,259.63,259.99,259.48,259.95,4488.0,241.0611,241.3954,240.9218,241.3582,4488.0
2021-05-19 11:25:00,260.02,260.38,259.95,260.09,4983.0,241.4232,241.7575,241.3582,241.4882,4983.0
2021-05-19 11:30:00,260.06,260.1,259.85,259.85,3797.0,241.4603,241.4975,241.2654,241.2654,3797.0
2021-05-19 11:35:00,259.86,260.1,259.8,259.94,3621.0,241.2746,241.4975,241.2189,241.3489,3621.0
2021-05-19 11:40:00,260.03,260.03,259.66,259.74,4678.0,241.4325,241.4325,241.089,241.1632,4678.0
2021-05-19 11:45:00,259.64,259.91,259.64,259.91,1787.0,241.0704,241.3211,241.0704,241.3211,1787.0
2021-05-19 11:50:00,259.92,260.12,259.88,259.98,2538.0,241.3304,241.5161,241.2932,241.3861,2538.0
2021-05-19 11:55:00,260.11,260.53,260.06,260.5,5505.0,241.5068,241.8967,241.4603,241.8689,5505.0
2021-05-19 12:00:00,260.54,260.54,260.32,260.39,2003.0,241.906,241.906,241.7017,241.7667,2003.0
2021-05-19 12:05:00,260.4,260.63,260.37,260.5,3023.0,241.776,241.9896,241.7482,241.8689,3023.0
2021-05-19 12:10:00,260.54,260.7,260.47,260.53,2726.0,241.906,242.0546,241.841,241.8967,2726.0
2021-05-19 12:15:00,260.5,260.96,260.49,260.96,1886.0,241.8689,242.296,241.8596,242.296,1886.0
2021-05-19 12:20:00,260.88,261.02,260.67,261.01,3803.0,242.2217,242.3517,242.0267,242.3424,3803.0
2021-05-19 12:25:00,260.99,260.99,260.59,260.71,4047.0,242.3238,242.3238,241.9524,242.0639,4047.0
2021-05-19 12:30:00,260.65,261.1,260.59,261.06,2702.0,242.0081,242.426,241.9524,242.3888,2702.0
2021-05-19 12:35:00,260.99,261.12,260.95,261.0,1604.0,242.3238,242.4445,242.2867,242.3331,1604.0
2021-05-19 12:40:00,260.99,261.52,260.99,261.08,15627.0,242.3238,242.8159,242.3238,242.4074,15627.0
2021-05-19 12:45:00,261.11,261.12,260.93,261.01,1955.0,242.4352,242.4445,242.2681,242.3424,1955.0
2021-05-19 12:50:00,260.93,261.07,260.88,261.07,1418.0,242.2681,242.3981,242.2217,242.3981,1418.0
2021-05-19 12:55:00,261.16,261.31,261.09,261.09,1270.0,242.4817,242.6209,242.4167,242.4167,1270.0
2021-05-19 13:00:00,261.03,261.37,261.01,261.29,1206.0,242.361,242.6767,242.3424,242.6024,1206.0
2021-05-19 13:05:00,261.31,261.75,261.18,261.69,3400.0,242.6209,243.0295,242.5002,242.9738,3400.0
2021-05-19 13:10:00,261.73,261.95,261.64,261.95,1077.0,243.0109,243.2152,242.9273,243.2152,1077.0
2021-05-19 13:15:00,262.09,262.18,261.89,262.07,3012.0,243.3452,243.4287,243.1595,243.3266,3012.0
2021-05-19 13:20:00,262.0,262.1,261.88,261.96,3261.0,243.2616,243.3544,243.1502,243.2245,3261.0
2021-05-19 13:25:00,261.95,261.95,261.72,261.93,2303.0,243.2152,243.2152,243.0016,243.1966,2303.0
2021-05-19 13:30:00,261.82,262.05,261.81,261.85,3682.0,243.0945,243.308,243.0852,243.1223,3682.0
2021-05-19 13:35:00,261.93,262.05,261.81,262.0,2890.0,243.1966,243.308,243.0852,243.2616,2890.0
2021-05-19 13:40:00,261.95,262.23,261.81,262.17,2529.0,243.2152,243.4751,243.0852,243.4194,2529.0
2021-05-19 13:45:00,262.14,262.39,262.12,262.2,6848.0,243.3916,243.6237,243.373,243.4473,6848.0
2021-05-19 13:50:00,262.2,262.43,262.15,262.43,2921.0,243.4473,243.6608,243.4009,243.6608,2921.0
2021-05-19 13:55:00,262.41,262.41,261.94,261.96,1750.0,243.6423,243.6423,243.2059,243.2245,1750.0
2021-05-19 14:00:00,261.86,262.21,261.62,261.65,3993.0,243.1316,243.4566,242.9088,242.9366,3993.0
2021-05-19 14:05:00,261.46,261.52,261.12,261.31,4092.0,242.7602,242.8159,242.4445,242.6209,4092.0
2021-05-19 14:10:00,261.22,261.26,260.87,260.94,2841.0,242.5374,242.5745,242.2124,242.2774,2841.0
2021-05-19 14:15:00,260.86,260.87,260.66,260.78,3300.0,242.2031,242.2124,242.0174,242.1288,3300.0
2021-05-19 14:20:00,260.8,261.87,260.8,261.62,7699.0,242.1474,243.1409,242.1474,242.9088,7699.0
2021-05-19 14:25:00,261.65,261.68,261.47,261.55,4952.0,242.9366,242.9645,242.7695,242.8438,4952.0
2021-05-19 14:30:00,261.56,261.69,261.12,261.12,3901.0,242.8531,242.9738,242.4445,242.4445,3901.0
2021-05-19 14:35:00,261.15,261.22,260.76,260.76,3551.0,242.4724,242.5374,242.1103,242.1103,3551.0
2021-05-19 14:40:00,260.72,260.88,260.63,260.63,3049.0,242.0731,242.2217,241.9896,241.9896,3049.0
2021-05-19 14:45:00,260.59,260.61,260.39,260.48,1714.0,241.9524,241.971,241.7667,241.8503,1714.0
2021-05-19 14:50:00,260.48,260.88,260.48,260.88,1611.0,241.8503,242.2217,241.8503,242.2217,1611.0
2021-05-19 14:55:00,261.01,261.01,260.68,260.85,2200.0,242.3424,242.3424,242.036,242.1938,2200.0
2021-05-19 15:00:00,260.79,260.79,260.42,260.69,2998.0,242.1381,242.1381,241.7946,242.0453,2998.0
2021-05-19 15:05:00,260.96,261.31,260.91,261.3,2000.0,242.296,242.6209,242.2496,242.6117,2000.0
2021-05-19 15:10:00,261.33,261.56,261.21,261.36,3646.0,242.6395,242.8531,242.5281,242.6674,3646.0
2021-05-19 15:15:00,261.37,261.53,261.2,261.39,7056.0,242.6767,242.8252,242.5188,242.6952,7056.0
2021-05-19 15:20:00,261.38,261.93,261.35,261.76,2913.0,242.6859,243.1966,242.6581,243.0388,2913.0
2021-05-19 15:25:00,261.79,261.87,261.62,261.73,3017.0,243.0666,243.1409,242.9088,243.0109,3017.0
2021-05-19 15:30:00,261.7,261.7,261.04,261.17,6567.0,242.9831,242.9831,242.3703,242.491,6567.0
2021-05-19 15:35:00,261.27,261.32,261.13,261.31,8150.0,242.5838,242.6302,242.4538,242.6209,8150.0
2021-05-19 15:40:00,261.26,261.39,261.13,261.2,4643.0,242.5745,242.6952,242.4538,242.5188,4643.0
2021-05-19 15:45:00,261.28,261.46,261.08,261.42,7505.0,242.5931,242.7602,242.4074,242.7231,7505.0
2021-05-19 15:50:00,261.49,262.12,261.49,262.05,14018.0,242.7881,243.373,242.7881,243.308,14018.0
2021-05-19 15:55:00,262.08,262.62,261.87,262.59,46496.0,243.3359,243.8373,243.1409,243.8094,46496.0
2021-05-20 09:30:00,262.74,263.34,261.64,262.0,22193.0,243.9487,244.5058,242.9273,243.2616,22193.0
2021-05-20 09:35:00,261.79,261.79,260.72,260.72,2621.0,243.0666,243.0666,242.0731,242.0731,2621.0
2021-05-20 09:40:00,260.36,260.65,260.21,260.35,2298.0,241.7389,242.0081,241.5996,241.7296,2298.0
2021-05-20 09:45:00,260.24,261.32,260.24,261.12,8055.0,241.6275,242.6302,241.6275,242.4445,8055.0
2021-05-20 09:50:00,261.03,261.12,260.51,261.05,5553.0,242.361,242.4445,241.8782,242.3795,5553.0
2021-05-20 09:55:00,261.01,261.05,260.63,260.67,3867.0,242.3424,242.3795,241.9896,242.0267,3867.0
2021-05-20 10:00:00,260.53,260.83,260.38,260.79,21476.0,241.8967,242.1753,241.7575,242.1381,21476.0
2021-05-20 10:05:00,260.85,260.96,260.46,260.46,8768.0,242.1938,242.296,241.8317,241.8317,8768.0
2021-05-20 10:10:00,260.5,260.5,260.07,260.13,4858.0,241.8689,241.8689,241.4696,241.5253,4858.0
2021-05-20 10:15:00,260.2,260.7,260.18,260.43,3734.0,241.5903,242.0546,241.5718,241.8039,3734.0
2021-05-20 10:20:00,260.31,260.72,260.31,260.46,5380.0,241.6925,242.0731,241.6925,241.8317,5380.0
2021-05-20 10:25:00,260.5,260.54,260.13,260.34,4641.0,241.8689,241.906,241.5253,241.7203,4641.0
2021-05-20 10:30:00,260.32,260.45,259.9,259.9,5866.0,241.7017,241.8225,241.3118,241.3118,5866.0
2021-05-20 10:35:00,259.86,259.88,259.61,259.88,7127.0,241.2746,241.2932,241.0425,241.2932,7127.0
2021-05-20 10:40:00,259.85,259.87,259.49,259.51,7810.0,241.2654,241.2839,240.9311,240.9497,7810.0
2021-05-20 10:45:00,259.69,260.24,259.69,260.24,5425.0,241.1168,241.6275,241.1168,241.6275,5425.0
2021-05-20 10:50:00,260.31,260.61,260.28,260.53,3783.0,241.6925,241.971,241.6646,241.8967,3783.0
2021-05-20 10:55:00,260.63,260.75,260.44,260.49,4596.0,241.9896,242.101,241.8132,241.8596,4596.0
2021-05-20 11:00:00,260.53,260.7,260.52,260.55,3698.0,241.8967,242.0546,241.8874,241.9153,3698.0
2021-05-20 11:05:00,260.63,260.94,260.62,260.85,6310.0,241.9896,242.2774,241.9803,242.1938,6310.0
2021-05-20 11:10:00,260.92,261.04,260.85,260.94,2470.0,242.2588,242.3703,242.1938,242.2774,2470.0
2021-05-20 11:15:00,260.95,261.16,260.87,261.11,4800.0,242.2867,242.4817,242.2124,242.4352,4800.0
2021-05-20 11:20:00,261.23,261.41,261.09,261.09,5891.0,242.5467,242.7138,242.4167,242.4167,5891.0
2021-05-20 11:25:00,261.11,261.39,261.1,261.39,3916.0,242.4352,242.6952,242.426,242.6952,3916.0
2021-05-20 11:30:00,261.33,261.85,261.33,261.85,5423.0,242.6395,243.1223,242.6395,243.1223,5423.0
2021-05-20 11:35:00,261.77,261.96,261.75,261.86,3112.0,243.048,243.2245,243.0295,243.1316,3112.0
2021-05-20 11:40:00,261.87,262.07,261.77,262.07,5571.0,243.1409,243.3266,243.048,243.3266,5571.0
2021-05-20 11:45:00,262.14,262.49,262.14,262.46,2783.0,243.3916,243.7165,243.3916,243.6887,2783.0
2021-05-20 11:50:00,262.56,262.58,262.2,262.3,3103.0,243.7815,243.8001,243.4473,243.5401,3103.0
2021-05-20 11:55:00,262.26,262.34,261.87,261.98,4832.0,243.503,243.5773,243.1409,243.243,4832.0
2021-05-20 12:00:00,261.99,262.03,261.74,261.77,3032.0,243.2523,243.2894,243.0202,243.048,3032.0
2021-05-20 12:05:00,261.64,261.95,261.64,261.91,2212.0,242.9273,243.2152,242.9273,243.178,2212.0
2021-05-20 12:10:00,261.99,262.26,261.99,262.01,1708.0,243.2523,243.503,243.2523,243.2709,1708.0
2021-05-20 12:15:00,262.02,262.03,261.66,261.66,4318.0,243.2802,243.2894,242.9459,242.9459,4318.0
2021-05-20 12:20:00,261.7,261.75,261.43,261.5,5916.0,242.9831,243.0295,242.7324,242.7974,5916.0
2021-05-20 12:25:00,261.5,262.03,261.5,261.55,4911.0,242.7974,243.2894,242.7974,242.8438,4911.0
2021-05-20 12:30:00,261.63,261.69,261.51,261.6,7171.0,242.9181,242.9738,242.8066,242.8902,7171.0
2021-05-20 12:35:00,261.58,261.66,261.14,261.5,5728.0,242.8716,242.9459,242.4631,242.7974,5728.0
2021-05-20 12:40:00,261.39,261.39,260.84,260.91,3750.0,242.6952,242.6952,242.1846,242.2496,3750.0
2021-05-20 12:45:00,260.96,261.11,260.89,261.02,5074.0,242.296,242.4352,242.231,242.3517,5074.0
2021-05-20 12:50:00,260.96,261.21,260.96,261.05,4308.0,242.296,242.5281,242.296,242.3795,4308.0
2021-05-20 12:55:00,261.06,261.22,260.99,261.16,6798.0,242.3888,242.5374,242.3238,242.4817,6798.0
2021-05-20 13:00:00,261.11,261.36,261.1,261.26,2815.0,242.4352,242.6674,242.426,242.5745,2815.0
2021-05-20 13:05:00,261.27,261.5,261.23,261.5,2074.0,242.5838,242.7974,242.5467,242.7974,2074.0
2021-05-20 13:10:00,261.4,261.54,261.36,261.36,4422.0,242.7045,242.8345,242.6674,242.6674,4422.0
2021-05-20 13:15:00,261.3,261.59,261.3,261.59,3748.0,242.6117,242.8809,242.6117,242.8809,3748.0
2021-05-20 13:20:00,261.63,261.9,261.57,261.9,3630.0,242.9181,243.1687,242.8623,243.1687,3630.0
2021-05-20 13:25:00,261.92,262.0,261.81,261.81,4179.0,243.1873,243.2616,243.0852,243.0852,4179.0
2021-05-20 13:30:00,261.8,261.83,261.41,261.47,5548.0,243.0759,243.1038,242.7138,242.7695,5548.0
2021-05-20 13:35:00,261.47,261.64,261.34,261.62,4939.0,242.7695,242.9273,242.6488,242.9088,4939.0
2021-05-20 13:40:00,261.71,261.71,261.26,261.31,2974.0,242.9923,242.9923,242.5745,242.6209,2974.0
2021-05-20 13:45:00,261.24,261.36,261.11,261.36,7046.0,242.5559,242.6674,242.4352,242.6674,7046.0
2021-05-20 13:50:00,261.37,261.37,260.92,260.97,4812.0,242.6767,242.6767,242.2588,242.3053,4812.0
2021-05-20 13:55:00,260.93,261.22,260.83,260.92,5173.0,242.2681,242.5374,242.1753,242.2588,5173.0
2021-05-20 14:00:00,261.0,261.33,261.0,261.33,2180.0,242.3331,242.6395,242.3331,242.6395,2180.0
2021-05-20 14:05:00,261.43,261.44,261.34,261.39,993.0,242.7324,242.7416,242.6488,242.6952,993.0
2021-05-20 14:10:00,261.27,261.77,261.19,261.62,3239.0,242.5838,243.048,242.5095,242.9088,3239.0
2021-05-20 14:15:00,261.63,261.82,261.58,261.78,3376.0,242.9181,243.0945,242.8716,243.0573,3376.0
2021-05-20 14:20:00,261.66,261.71,261.41,261.43,3799.0,242.9459,242.9923,242.7138,242.7324,3799.0
2021-05-20 14:25:00,261.44,261.55,261.33,261.51,5430.0,242.7416,242.8438,242.6395,242.8066,5430.0
2021-05-20 14:30:00,261.43,261.48,261.3,261.3,3618.0,242.7324,242.7788,242.6117,242.6117,3618.0
2021-05-20 14:35:00,261.34,261.47,261.29,261.37,4057.0,242.6488,242.7695,242.6024,242.6767,4057.0
2021-05-20 14:40:00,261.37,261.57,261.36,261.41,4031.0,242.6767,242.8623,242.6674,242.7138,4031.0
2021-05-20 14:45:00,261.46,261.63,261.4,261.61,5884.0,242.7602,242.9181,242.7045,242.8995,5884.0
2021-05-20 14:50:00,261.54,261.54,261.29,261.35,4085.0,242.8345,242.8345,242.6024,242.6581,4085.0
2021-05-20 14:55:00,261.3,261.3,261.07,261.18,7150.0,242.6117,242.6117,242.3981,242.5002,7150.0
2021-05-20 15:00:00,261.3,261.35,261.02,261.19,4744.0,242.6117,242.6581,242.3517,242.5095,4744.0
2021-05-20 15:05:00,261.11,261.22,261.11,261.17,7016.0,242.4352,242.5374,242.4352,242.491,7016.0
2021-05-20 15:10:00,261.14,261.55,261.11,261.5,5257.0,242.4631,242.8438,242.4352,242.7974,5257.0
2021-05-20 15:15:00,261.47,261.55,261.43,261.46,4677.0,242.7695,242.8438,242.7324,242.7602,4677.0
2021-05-20 15:20:00,261.44,261.83,261.44,261.78,5783.0,242.7416,243.1038,242.7416,243.0573,5783.0
2021-05-20 15:25:00,261.85,262.09,261.85,261.98,5861.0,243.1223,243.3452,243.1223,243.243,5861.0
2021-05-20 15:30:00,262.06,262.06,261.56,261.64,10661.0,243.3173,243.3173,242.8531,242.9273,10661.0
2021-05-20 15:35:00,261.64,261.79,261.4,261.41,7539.0,242.9273,243.0666,242.7045,242.7138,7539.0
2021-05-20 15:40:00,261.39,261.49,261.06,261.26,10581.0,242.6952,242.7881,242.3888,242.5745,10581.0
2021-05-20 15:45:00,261.32,261.47,261.03,261.09,9633.0,242.6302,242.7695,242.361,242.4167,9633.0
2021-05-20 15:50:00,260.8,261.04,260.61,261.04,22666.0,242.1474,242.3703,241.971,242.3703,22666.0
2021-05-20 15:55:00,260.96,260.96,260.15,260.66,58423.0,242.296,242.296,241.5439,242.0174,58423.0
2021-05-21 09:30:00,261.65,264.22,261.65,263.05,44120.0,242.9366,245.3228,242.9366,244.2365,44120.0
2021-05-21 09:35:00,263.04,264.67,263.03,264.27,3621.0,244.2272,245.7406,244.2179,245.3692,3621.0
2021-05-21 09:40:00,264.19,264.65,263.52,264.5,6013.0,245.295,245.7221,244.6729,245.5828,6013.0
2021-05-21 09:45:00,264.46,265.0,263.86,265.0,9725.0,245.5457,246.047,244.9886,246.047,9725.0
2021-05-21 09:50:00,265.49,265.49,264.54,264.78,3972.0,246.502,246.502,245.6199,245.8428,3972.0
2021-05-21 09:55:00,264.56,264.89,264.56,264.74,4260.0,245.6385,245.9449,245.6385,245.8056,4260.0
2021-05-21 10:00:00,264.8,264.93,264.09,264.27,13296.0,245.8613,245.982,245.2021,245.3692,13296.0
2021-05-21 10:05:00,264.26,264.88,264.26,264.69,4491.0,245.36,245.9356,245.36,245.7592,4491.0
2021-05-21 10:10:00,264.72,264.87,264.25,264.35,4783.0,245.7871,245.9263,245.3507,245.4435,4783.0
2021-05-21 10:15:00,264.42,264.62,264.39,264.48,2509.0,245.5085,245.6942,245.4807,245.5642,2509.0
2021-05-21 10:20:00,264.5,264.5,263.71,264.19,7118.0,245.5828,245.5828,244.8493,245.295,7118.0
2021-05-21 10:25:00,264.06,264.43,264.06,264.18,1605.0,245.1743,245.5178,245.1743,245.2857,1605.0
2021-05-21 10:30:00,264.24,264.26,263.74,263.74,7689.0,245.3414,245.36,244.8771,244.8771,7689.0
2021-05-21 10:35:00,263.68,263.87,263.43,263.56,5875.0,244.8214,244.9979,244.5893,244.71,5875.0
2021-05-21 10:40:00,263.44,263.66,263.43,263.43,3506.0,244.5986,244.8029,244.5893,244.5893,3506.0
2021-05-21 10:45:00,263.46,263.71,263.43,263.65,4597.0,244.6172,244.8493,244.5893,244.7936,4597.0
2021-05-21 10:50:00,263.71,263.92,263.71,263.89,3459.0,244.8493,245.0443,244.8493,245.0164,3459.0
2021-05-21 10:55:00,263.9,264.34,263.78,264.1,3927.0,245.0257,245.4342,244.9143,245.2114,3927.0
2021-05-21 11:00:00,264.1,264.31,264.09,264.19,2385.0,245.2114,245.4064,245.2021,245.295,2385.0
2021-05-21 11:05:00,264.16,264.6,264.16,264.48,4056.0,245.2671,245.6756,245.2671,245.5642,4056.0
2021-05-21 11:10:00,264.35,264.39,264.17,264.26,3075.0,245.4435,245.4807,245.2764,245.36,3075.0
2021-05-21 11:15:00,264.31,264.39,264.07,264.07,1658.0,245.4064,245.4807,245.1835,245.1835,1658.0
2021-05-21 11:20:00,264.14,264.51,264.14,264.51,1649.0,245.2485,245.5921,245.2485,245.5921,1649.0
2021-05-21 11:25:00,264.53,264.53,263.62,263.69,8673.0,245.6106,245.6106,244.7657,244.8307,8673.0
2021-05-21 11:30:00,263.63,263.98,263.52,263.72,3579.0,244.775,245.1,244.6729,244.8586,3579.0
2021-05-21 11:35:00,263.71,263.8,263.55,263.56,2714.0,244.8493,244.9329,244.7007,244.71,2714.0
2021-05-21 11:40:00,263.6,263.82,263.6,263.75,1974.0,244.7472,244.9514,244.7472,244.8864,1974.0
2021-05-21 11:45:00,263.82,263.89,263.72,263.81,1352.0,244.9514,245.0164,244.8586,244.9421,1352.0
2021-05-21 11:50:00,263.9,263.9,263.63,263.65,2000.0,245.0257,245.0257,244.775,244.7936,2000.0
2021-05-21 11:55:00,263.74,263.91,263.42,263.42,5127.0,244.8771,245.035,244.58,244.58,5127.0
2021-05-21 12:00:00,263.29,263.42,263.13,263.42,2996.0,244.4593,244.58,244.3108,244.58,2996.0
2021-05-21 12:05:00,263.54,263.59,262.5,262.54,7615.0,244.6915,244.7379,243.7258,243.763,7615.0
2021-05-21 12:10:00,262.71,262.91,262.53,262.82,2137.0,243.9208,244.1065,243.7537,244.0229,2137.0
2021-05-21 12:15:00,262.8,262.94,262.75,262.8,2253.0,244.0044,244.1344,243.958,244.0044,2253.0
2021-05-21 12:20:00,262.87,262.88,262.71,262.71,3568.0,244.0694,244.0787,243.9208,243.9208,3568.0
2021-05-21 12:25:00,262.77,262.8,262.54,262.6,2838.0,243.9765,244.0044,243.763,243.8187,2838.0
2021-05-21 12:30:00,262.76,262.76,262.56,262.56,1924.0,243.9672,243.9672,243.7815,243.7815,1924.0
2021-05-21 12:35:00,262.61,262.61,262.15,262.38,3755.0,243.828,243.828,243.4009,243.6144,3755.0
2021-05-21 12:40:00,262.41,262.46,262.27,262.43,1242.0,243.6423,243.6887,243.5123,243.6608,1242.0
2021-05-21 12:45:00,262.4,262.4,262.18,262.18,1259.0,243.633,243.633,243.4287,243.4287,1259.0
2021-05-21 12:50:00,262.06,262.14,261.34,261.6,12542.0,243.3173,243.3916,242.6488,242.8902,12542.0
2021-05-21 12:55:00,261.51,261.55,260.47,261.33,80637.0,242.8066,242.8438,241.841,242.6395,80637.0
2021-05-21 13:00:00,261.3,261.75,261.11,261.74,6326.0,242.6117,243.0295,242.4352,243.0202,6326.0
2021-05-21 13:05:00,261.74,261.89,261.49,261.67,4283.0,243.0202,243.1595,242.7881,242.9552,4283.0
2021-05-21 13:10:00,261.72,261.78,261.66,261.66,2710.0,243.0016,243.0573,242.9459,242.9459,2710.0
2021-05-21 13:15:00,261.6,261.87,261.6,261.78,2169.0,242.8902,243.1409,242.8902,243.0573,2169.0
2021-05-21 13:20:00,261.84,261.95,261.72,261.95,2124.0,243.113,243.2152,243.0016,243.2152,2124.0
2021-05-21 13:25:00,262.0,262.01,261.97,261.98,495.0,243.2616,243.2709,243.2337,243.243,495.0
2021-05-21 13:30:00,261.94,261.94,261.79,261.85,5425.0,243.2059,243.2059,243.0666,243.1223,5425.0
2021-05-21 13:35:00,261.87,261.95,261.77,261.95,2851.0,243.1409,243.2152,243.048,243.2152,2851.0
2021-05-21 13:40:00,262.13,262.13,261.94,262.05,6041.0,243.3823,243.3823,243.2059,243.308,6041.0
2021-05-21 13:45:00,262.06,262.18,261.91,262.18,5206.0,243.3173,243.4287,243.178,243.4287,5206.0
2021-05-21 13:50:00,262.26,262.34,262.07,262.31,5584.0,243.503,243.5773,243.3266,243.5494,5584.0
2021-05-21 13:55:00,262.29,262.59,262.29,262.5,3480.0,243.5309,243.8094,243.5309,243.7258,3480.0
2021-05-21 14:00:00,262.56,262.57,262.21,262.36,3075.0,243.7815,243.7908,243.4566,243.5958,3075.0
2021-05-21 14:05:00,262.41,262.41,262.11,262.31,2868.0,243.6423,243.6423,243.3637,243.5494,2868.0
2021-05-21 14:10:00,262.32,262.35,262.21,262.29,4190.0,243.5587,243.5866,243.4566,243.5309,4190.0
2021-05-21 14:15:00,262.25,262.29,262.09,262.09,12259.0,243.4937,243.5309,243.3452,243.3452,12259.0
2021-05-21 14:20:00,262.09,262.13,261.84,261.91,4544.0,243.3452,243.3823,243.113,243.178,4544.0
2021-05-21 14:25:00,261.9,262.06,261.75,262.05,5182.0,243.1687,243.3173,243.0295,243.308,5182.0
2021-05-21 14:30:00,262.03,262.07,261.89,261.91,5132.0,243.2894,243.3266,243.1595,243.178,5132.0
2021-05-21 14:35:00,261.85,261.85,261.43,261.43,5272.0,243.1223,243.1223,242.7324,242.7324,5272.0
2021-05-21 14:40:00,261.48,261.52,261.3,261.47,2539.0,242.7788,242.8159,242.6117,242.7695,2539.0
2021-05-21 14:45:00,261.62,261.78,261.6,261.69,1815.0,242.9088,243.0573,242.8902,242.9738,1815.0
2021-05-21 14:50:00,261.74,261.87,261.72,261.83,3145.0,243.0202,243.1409,243.0016,243.1038,3145.0
2021-05-21 14:55:00,261.91,261.98,261.74,261.82,4884.0,243.178,243.243,243.0202,243.0945,4884.0
2021-05-21 15:00:00,261.75,261.97,261.75,261.97,3027.0,243.0295,243.2337,243.0295,243.2337,3027.0
2021-05-21 15:05:00,261.98,262.06,261.88,261.88,4091.0,243.243,243.3173,243.1502,243.1502,4091.0
2021-05-21 15:10:00,261.86,262.13,261.74,261.98,6664.0,243.1316,243.3823,243.0202,243.243,6664.0
2021-05-21 15:15:00,261.97,262.24,261.97,262.16,4601.0,243.2337,243.4844,243.2337,243.4102,4601.0
2021-05-21 15:20:00,262.21,262.52,262.21,262.5,4746.0,243.4566,243.7444,243.4566,243.7258,4746.0
2021-05-21 15:25:00,262.53,262.69,262.24,262.56,6953.0,243.7537,243.9022,243.4844,243.7815,6953.0
2021-05-21 15:30:00,262.48,262.5,262.18,262.21,4599.0,243.7073,243.7258,243.4287,243.4566,4599.0
2021-05-21 15:35:00,262.25,262.51,262.21,262.44,8359.0,243.4937,243.7351,243.4566,243.6701,8359.0
2021-05-21 15:40:00,262.35,262.45,261.93,261.94,10387.0,243.5866,243.6794,243.1966,243.2059,10387.0
2021-05-21 15:45:00,261.9,262.27,261.81,262.15,10386.0,243.1687,243.5123,243.0852,243.4009,10386.0
2021-05-21 15:50:00,262.14,262.54,262.09,262.41,18964.0,243.3916,243.763,243.3452,243.6423,18964.0
2021-05-21 15:55:00,262.44,262.54,261.93,262.27,51043.0,243.6701,243.763,243.1966,243.5123,51043.0
2021-05-24 09:30:00,263.39,264.06,263.0,263.26,11850.0,244.5522,245.1743,244.1901,244.4315,11850.0
2021-05-24 09:35:00,263.26,263.5,262.87,262.99,9429.0,244.4315,244.6543,244.0694,244.1808,9429.0
2021-05-24 09:40:00,262.98,263.15,262.25,262.53,13864.0,244.1715,244.3293,243.4937,243.7537,13864.0
2021-05-24 09:45:00,262.53,262.7,262.3,262.37,6903.0,243.7537,243.9115,243.5401,243.6051,6903.0
2021-05-24 09:50:00,262.27,262.31,261.96,262.31,3577.0,243.5123,243.5494,243.2245,243.5494,3577.0
2021-05-24 09:55:00,262.25,262.54,262.17,262.44,5135.0,243.4937,243.763,243.4194,243.6701,5135.0
2021-05-24 10:00:00,262.41,262.43,261.85,262.32,6561.0,243.6423,243.6608,243.1223,243.5587,6561.0
2021-05-24 10:05:00,262.34,262.49,261.97,262.04,6849.0,243.5773,243.7165,243.2337,243.2987,6849.0
2021-05-24 10:10:00,262.02,262.04,261.31,261.84,9349.0,243.2802,243.2987,242.6209,243.113,9349.0
2021-05-24 10:15:00,261.83,262.47,261.83,262.44,3700.0,243.1038,243.698,243.1038,243.6701,3700.0
2021-05-24 10:20:00,262.33,262.79,262.26,262.74,4004.0,243.568,243.9951,243.503,243.9487,4004.0
2021-05-24 10:25:00,262.7,262.92,262.6,262.68,5049.0,243.9115,244.1158,243.8187,243.893,5049.0
2021-05-24 10:30:00,262.74,263.03,262.73,262.96,5633.0,243.9487,244.2179,243.9394,244.1529,5633.0
2021-05-24 10:35:00,262.99,263.21,262.8,262.85,3018.0,244.1808,244.3851,244.0044,244.0508,3018.0
2021-05-24 10:40:00,262.85,263.0,262.8,262.82,3422.0,244.0508,244.1901,244.0044,244.0229,3422.0
2021-05-24 10:45:00,262.79,262.86,262.5,262.54,3552.0,243.9951,244.0601,243.7258,243.763,3552.0
2021-05-24 10:50:00,262.66,263.06,262.66,262.88,4088.0,243.8744,244.2458,243.8744,244.0787,4088.0
2021-05-24 10:55:00,262.81,262.81,262.62,262.75,1112.0,244.0137,244.0137,243.8373,243.958,1112.0
2021-05-24 11:00:00,262.72,262.96,262.6,262.96,3446.0,243.9301,244.1529,243.8187,244.1529,3446.0
2021-05-24 11:05:00,262.9,263.43,262.9,263.43,10123.0,244.0972,244.5893,244.0972,244.5893,10123.0
2021-05-24 11:10:00,263.48,263.49,263.08,263.08,7612.0,244.6357,244.645,244.2644,244.2644,7612.0
2021-05-24 11:15:00,262.92,262.96,262.66,262.73,4414.0,244.1158,244.1529,243.8744,243.9394,4414.0
2021-05-24 11:20:00,262.88,263.06,262.78,262.81,7078.0,244.0787,244.2458,243.9858,244.0137,7078.0
2021-05-24 11:25:00,262.85,263.0,262.81,262.94,4647.0,244.0508,244.1901,244.0137,244.1344,4647.0
2021-05-24 11:30:00,263.02,263.37,263.02,263.27,1325.0,244.2086,244.5336,244.2086,244.4408,1325.0
2021-05-24 11:35:00,263.26,263.26,262.88,262.89,2430.0,244.4315,244.4315,244.0787,244.0879,2430.0
2021-05-24 11:40:00,262.85,262.85,262.72,262.72,2444.0,244.0508,244.0508,243.9301,243.9301,2444.0
2021-05-24 11:45:00,262.7,262.9,262.7,262.85,2683.0,243.9115,244.0972,243.9115,244.0508,2683.0
2021-05-24 11:50:00,262.8,262.85,262.63,262.82,2165.0,244.0044,244.0508,243.8465,244.0229,2165.0
2021-05-24 11:55:00,262.85,262.85,262.49,262.49,2400.0,244.0508,244.0508,243.7165,243.7165,2400.0
2021-05-24 12:00:00,262.5,262.56,262.49,262.51,1122.0,243.7258,243.7815,243.7165,243.7351,1122.0
2021-05-24 12:05:00,262.47,262.56,262.46,262.53,1616.0,243.698,243.7815,243.6887,243.7537,1616.0
2021-05-24 12:10:00,262.53,262.56,262.48,262.51,10815.0,243.7537,243.7815,243.7073,243.7351,10815.0
2021-05-24 12:15:00,262.47,262.47,262.25,262.25,1300.0,243.698,243.698,243.4937,243.4937,1300.0
2021-05-24 12:20:00,262.26,262.29,262.0,262.01,6770.0,243.503,243.5309,243.2616,243.2709,6770.0
2021-05-24 12:25:00,262.02,262.02,261.49,261.65,1939.0,243.2802,243.2802,242.7881,242.9366,1939.0
2021-05-24 12:30:00,261.71,262.17,261.7,262.03,2338.0,242.9923,243.4194,242.9831,243.2894,2338.0
2021-05-24 12:35:00,262.03,262.06,261.94,262.0,4232.0,243.2894,243.3173,243.2059,243.2616,4232.0
2021-05-24 12:40:00,261.95,262.03,261.85,261.86,2610.0,243.2152,243.2894,243.1223,243.1316,2610.0
2021-05-24 12:45:00,261.83,261.85,261.64,261.65,2546.0,243.1038,243.1223,242.9273,242.9366,2546.0
2021-05-24 12:50:00,261.56,261.79,261.53,261.72,3308.0,242.8531,243.0666,242.8252,243.0016,3308.0
2021-05-24 12:55:00,261.73,261.77,261.34,261.42,21010.0,243.0109,243.048,242.6488,242.7231,21010.0
2021-05-24 13:00:00,261.45,261.54,261.43,261.5,8849.0,242.7509,242.8345,242.7324,242.7974,8849.0
2021-05-24 13:05:00,261.63,261.79,261.33,261.4,30120.0,242.9181,243.0666,242.6395,242.7045,30120.0
2021-05-24 13:10:00,261.43,261.62,261.43,261.52,2001.0,242.7324,242.9088,242.7324,242.8159,2001.0
2021-05-24 13:15:00,261.47,261.54,261.28,261.38,3460.0,242.7695,242.8345,242.5931,242.6859,3460.0
2021-05-24 13:20:00,261.42,261.58,261.39,261.5,1706.0,242.7231,242.8716,242.6952,242.7974,1706.0
2021-05-24 13:25:00,261.56,261.72,261.56,261.72,1784.0,242.8531,243.0016,242.8531,243.0016,1784.0
2021-05-24 13:30:00,261.86,262.12,261.82,262.12,1500.0,243.1316,243.373,243.0945,243.373,1500.0
2021-05-24 13:35:00,262.1,262.1,261.93,261.98,3226.0,243.3544,243.3544,243.1966,243.243,3226.0
2021-05-24 13:40:00,261.93,262.21,261.93,262.16,2470.0,243.1966,243.4566,243.1966,243.4102,2470.0
2021-05-24 13:45:00,262.16,262.22,262.12,262.12,1700.0,243.4102,243.4659,243.373,243.373,1700.0
2021-05-24 13:50:00,262.05,262.23,262.05,262.13,2134.0,243.308,243.4751,243.308,243.3823,2134.0
2021-05-24 13:55:00,262.13,262.28,262.1,262.22,2650.0,243.3823,243.5216,243.3544,243.4659,2650.0
2021-05-24 14:00:00,262.24,262.35,262.09,262.23,3955.0,243.4844,243.5866,243.3452,243.4751,3955.0
2021-05-24 14:05:00,262.17,262.17,261.83,261.9,2817.0,243.4194,243.4194,243.1038,243.1687,2817.0
2021-05-24 14:10:00,261.9,262.19,261.9,262.19,3274.0,243.1687,243.438,243.1687,243.438,3274.0
2021-05-24 14:15:00,262.14,262.23,262.14,262.18,4170.0,243.3916,243.4751,243.3916,243.4287,4170.0
2021-05-24 14:20:00,262.18,262.26,261.9,262.03,7298.0,243.4287,243.503,243.1687,243.2894,7298.0
2021-05-24 14:25:00,262.02,262.13,262.02,262.05,2351.0,243.2802,243.3823,243.2802,243.308,2351.0
2021-05-24 14:30:00,262.04,262.17,262.02,262.12,8054.0,243.2987,243.4194,243.2802,243.373,8054.0
2021-05-24 14:35:00,262.05,262.29,262.05,262.24,8214.0,243.308,243.5309,243.308,243.4844,8214.0
2021-05-24 14:40:00,262.27,262.46,262.21,262.46,5600.0,243.5123,243.6887,243.4566,243.6887,5600.0
2021-05-24 14:45:00,262.41,262.54,262.2,262.27,7451.0,243.6423,243.763,243.4473,243.5123,7451.0
2021-05-24 14:50:00,262.2,262.2,262.03,262.12,1400.0,243.4473,243.4473,243.2894,243.373,1400.0
2021-05-24 14:55:00,262.15,262.46,262.14,262.28,5760.0,243.4009,243.6887,243.3916,243.5216,5760.0
2021-05-24 15:00:00,262.24,262.3,262.18,262.18,2723.0,243.4844,243.5401,243.4287,243.4287,2723.0
2021-05-24 15:05:00,262.21,262.41,262.21,262.29,2339.0,243.4566,243.6423,243.4566,243.5309,2339.0
2021-05-24 15:10:00,262.27,262.31,261.95,262.06,5545.0,243.5123,243.5494,243.2152,243.3173,5545.0
2021-05-24 15:15:00,262.03,262.04,261.88,261.95,3569.0,243.2894,243.2987,243.1502,243.2152,3569.0
2021-05-24 15:20:00,261.98,262.13,261.85,262.09,5155.0,243.243,243.3823,243.1223,243.3452,5155.0
2021-05-24 15:25:00,262.12,262.2,261.96,261.99,4502.0,243.373,243.4473,243.2245,243.2523,4502.0
2021-05-24 15:30:00,262.0,262.1,261.9,262.0,5774.0,243.2616,243.3544,243.1687,243.2616,5774.0
2021-05-24 15:35:00,261.98,262.09,261.96,262.04,5045.0,243.243,243.3452,243.2245,243.2987,5045.0
2021-05-24 15:40:00,262.02,262.17,262.0,262.11,6263.0,243.2802,243.4194,243.2616,243.3637,6263.0
2021-05-24 15:45:00,262.06,262.26,261.66,262.06,15685.0,243.3173,243.503,242.9459,243.3173,15685.0
2021-05-24 15:50:00,262.1,262.1,261.69,261.74,15746.0,243.3544,243.3544,242.9738,243.0202,15746.0
2021-05-24 15:55:00,261.7,261.9,261.3,261.49,49892.0,242.9831,243.1687,242.6117,242.7881,49892.0
2021-05-25 09:30:00,261.68,261.76,260.28,260.44,12400.0,242.9645,243.0388,241.6646,241.8132,12400.0
2021-05-25 09:35:00,260.98,261.57,260.78,261.57,3279.0,242.3145,242.8623,242.1288,242.8623,3279.0
2021-05-25 09:40:00,261.26,261.27,260.66,260.99,3306.0,242.5745,242.5838,242.0174,242.3238,3306.0
2021-05-25 09:45:00,261.1,261.1,260.28,260.28,6866.0,242.426,242.426,241.6646,241.6646,6866.0
2021-05-25 09:50:00,260.3,261.29,260.28,261.02,9375.0,241.6832,242.6024,241.6646,242.3517,9375.0
2021-05-25 09:55:00,260.97,261.08,260.55,260.56,3828.0,242.3053,242.4074,241.9153,241.9246,3828.0
2021-05-25 10:00:00,260.48,260.78,260.22,260.32,17302.0,241.8503,242.1288,241.6089,241.7017,17302.0
2021-05-25 10:05:00,260.33,260.41,260.04,260.41,13623.0,241.711,241.7853,241.4418,241.7853,13623.0
2021-05-25 10:10:00,260.37,260.77,260.36,260.7,5515.0,241.7482,242.1196,241.7389,242.0546,5515.0
2021-05-25 10:15:00,260.63,260.89,260.63,260.89,2910.0,241.9896,242.231,241.9896,242.231,2910.0
2021-05-25 10:20:00,260.82,260.97,260.75,260.97,3412.0,242.166,242.3053,242.101,242.3053,3412.0
2021-05-25 10:25:00,261.06,261.33,261.06,261.25,4754.0,242.3888,242.6395,242.3888,242.5652,4754.0
2021-05-25 10:30:00,261.25,261.75,261.25,261.71,6005.0,242.5652,243.0295,242.5652,242.9923,6005.0
2021-05-25 10:35:00,261.66,261.82,261.16,261.62,7920.0,242.9459,243.0945,242.4817,242.9088,7920.0
2021-05-25 10:40:00,261.56,262.08,261.26,262.07,5502.0,242.8531,243.3359,242.5745,243.3266,5502.0
2021-05-25 10:45:00,262.11,262.11,261.5,261.55,6804.0,243.3637,243.3637,242.7974,242.8438,6804.0
2021-05-25 10:50:00,261.53,261.67,261.31,261.53,5124.0,242.8252,242.9552,242.6209,242.8252,5124.0
2021-05-25 10:55:00,261.56,261.64,261.32,261.53,4430.0,242.8531,242.9273,242.6302,242.8252,4430.0
2021-05-25 11:00:00,261.53,261.53,261.1,261.11,3827.0,242.8252,242.8252,242.426,242.4352,3827.0
2021-05-25 11:05:00,261.1,261.37,261.08,261.12,6749.0,242.426,242.6767,242.4074,242.4445,6749.0
2021-05-25 11:10:00,261.12,261.61,261.08,261.4,7874.0,242.4445,242.8995,242.4074,242.7045,7874.0
2021-05-25 11:15:00,261.35,261.51,261.17,261.29,4807.0,242.6581,242.8066,242.491,242.6024,4807.0
2021-05-25 11:20:00,261.32,261.49,261.17,261.41,3848.0,242.6302,242.7881,242.491,242.7138,3848.0
2021-05-25 11:25:00,261.39,261.77,261.39,261.45,4567.0,242.6952,243.048,242.6952,242.7509,4567.0
2021-05-25 11:30:00,261.48,261.65,261.29,261.63,4425.0,242.7788,242.9366,242.6024,242.9181,4425.0
2021-05-25 11:35:00,261.6,261.74,261.58,261.71,2338.0,242.8902,243.0202,242.8716,242.9923,2338.0
2021-05-25 11:40:00,261.75,261.96,261.75,261.89,2787.0,243.0295,243.2245,243.0295,243.1595,2787.0
2021-05-25 11:45:00,261.91,262.17,261.84,261.91,5541.0,243.178,243.4194,243.113,243.178,5541.0
2021-05-25 11:50:00,261.97,261.99,261.61,261.74,3158.0,243.2337,243.2523,242.8995,243.0202,3158.0
2021-05-25 11:55:00,261.74,261.86,261.47,261.48,3097.0,243.0202,243.1316,242.7695,242.7788,3097.0
2021-05-25 12:00:00,261.47,261.54,261.34,261.49,2006.0,242.7695,242.8345,242.6488,242.7881,2006.0
2021-05-25 12:05:00,261.49,261.55,261.36,261.49,3358.0,242.7881,242.8438,242.6674,242.7881,3358.0
2021-05-25 12:10:00,261.46,261.52,261.26,261.43,1725.0,242.7602,242.8159,242.5745,242.7324,1725.0
2021-05-25 12:15:00,261.37,261.8,261.33,261.8,2710.0,242.6767,243.0759,242.6395,243.0759,2710.0
2021-05-25 12:20:00,261.84,261.95,261.79,261.89,3325.0,243.113,243.2152,243.0666,243.1595,3325.0
2021-05-25 12:25:00,261.83,262.06,261.8,261.96,1948.0,243.1038,243.3173,243.0759,243.2245,1948.0
2021-05-25 12:30:00,261.92,261.92,261.71,261.71,2892.0,243.1873,243.1873,242.9923,242.9923,2892.0
2021-05-25 12:35:00,261.66,262.01,261.64,261.99,4545.0,242.9459,243.2709,242.9273,243.2523,4545.0
2021-05-25 12:40:00,261.96,262.18,261.91,262.12,4591.0,243.2245,243.4287,243.178,243.373,4591.0
2021-05-25 12:45:00,262.02,262.08,261.85,262.08,3784.0,243.2802,243.3359,243.1223,243.3359,3784.0
2021-05-25 12:50:00,262.0,262.09,261.97,261.99,2600.0,243.2616,243.3452,243.2337,243.2523,2600.0
2021-05-25 12:55:00,261.99,262.09,261.85,261.91,3700.0,243.2523,243.3452,243.1223,243.178,3700.0
2021-05-25 13:00:00,261.98,261.98,261.3,261.31,3765.0,243.243,243.243,242.6117,242.6209,3765.0
2021-05-25 13:05:00,261.29,261.32,261.11,261.11,8963.0,242.6024,242.6302,242.4352,242.4352,8963.0
2021-05-25 13:10:00,261.11,261.11,260.85,260.97,5487.0,242.4352,242.4352,242.1938,242.3053,5487.0
2021-05-25 13:15:00,261.01,261.01,260.82,261.0,7250.0,242.3424,242.3424,242.166,242.3331,7250.0
2021-05-25 13:20:00,260.96,261.24,260.96,261.07,5435.0,242.296,242.5559,242.296,242.3981,5435.0
2021-05-25 13:25:00,261.0,261.11,260.78,261.11,3000.0,242.3331,242.4352,242.1288,242.4352,3000.0
2021-05-25 13:30:00,261.1,261.1,260.86,260.97,5417.0,242.426,242.426,242.2031,242.3053,5417.0
2021-05-25 13:35:00,260.97,261.03,260.75,260.76,1921.0,242.3053,242.361,242.101,242.1103,1921.0
2021-05-25 13:40:00,260.81,260.82,260.52,260.66,14675.0,242.1567,242.166,241.8874,242.0174,14675.0
2021-05-25 13:45:00,260.71,260.79,260.5,260.73,9884.0,242.0639,242.1381,241.8689,242.0824,9884.0
2021-05-25 13:50:00,260.68,260.76,260.55,260.57,4835.0,242.036,242.1103,241.9153,241.9339,4835.0
2021-05-25 13:55:00,260.57,260.72,260.4,260.4,15716.0,241.9339,242.0731,241.776,241.776,15716.0
2021-05-25 14:00:00,260.5,260.5,260.0,260.31,23300.0,241.8689,241.8689,241.4046,241.6925,23300.0
2021-05-25 14:05:00,260.28,260.81,260.23,260.7,7390.0,241.6646,242.1567,241.6182,242.0546,7390.0
2021-05-25 14:10:00,260.65,260.89,260.6,260.78,2500.0,242.0081,242.231,241.9617,242.1288,2500.0
2021-05-25 14:15:00,260.71,260.91,260.67,260.91,3100.0,242.0639,242.2496,242.0267,242.2496,3100.0
2021-05-25 14:20:00,260.91,260.97,260.77,260.88,4882.0,242.2496,242.3053,242.1196,242.2217,4882.0
2021-05-25 14:25:00,260.83,260.98,260.83,260.94,3337.0,242.1753,242.3145,242.1753,242.2774,3337.0
2021-05-25 14:30:00,260.94,260.95,260.71,260.79,7976.0,242.2774,242.2867,242.0639,242.1381,7976.0
2021-05-25 14:35:00,260.75,260.75,260.56,260.62,8640.0,242.101,242.101,241.9246,241.9803,8640.0
2021-05-25 14:40:00,260.59,260.74,260.56,260.64,7224.0,241.9524,242.0917,241.9246,241.9989,7224.0
2021-05-25 14:45:00,260.59,260.85,260.54,260.78,4836.0,241.9524,242.1938,241.906,242.1288,4836.0
2021-05-25 14:50:00,260.82,260.97,260.41,260.46,7312.0,242.166,242.3053,241.7853,241.8317,7312.0
2021-05-25 14:55:00,260.5,260.53,260.32,260.4,7216.0,241.8689,241.8967,241.7017,241.776,7216.0
2021-05-25 15:00:00,260.31,260.31,260.03,260.04,5583.0,241.6925,241.6925,241.4325,241.4418,5583.0
2021-05-25 15:05:00,260.07,260.27,260.04,260.1,6024.0,241.4696,241.6553,241.4418,241.4975,6024.0
2021-05-25 15:10:00,260.1,260.17,259.94,260.03,6458.0,241.4975,241.5625,241.3489,241.4325,6458.0
2021-05-25 15:15:00,260.02,260.1,259.89,260.0,9403.0,241.4232,241.4975,241.3025,241.4046,9403.0
2021-05-25 15:20:00,260.0,260.21,259.85,260.11,9521.0,241.4046,241.5996,241.2654,241.5068,9521.0
2021-05-25 15:25:00,260.15,260.24,259.93,259.94,9685.0,241.5439,241.6275,241.3396,241.3489,9685.0
2021-05-25 15:30:00,259.94,260.03,259.81,260.0,16738.0,241.3489,241.4325,241.2282,241.4046,16738.0
2021-05-25 15:35:00,259.95,259.96,259.55,259.78,16702.0,241.3582,241.3675,240.9868,241.2004,16702.0
2021-05-25 15:40:00,259.71,259.76,259.43,259.43,19652.0,241.1354,241.1818,240.8754,240.8754,19652.0
2021-05-25 15:45:00,259.45,259.79,259.44,259.63,16490.0,240.894,241.2097,240.8847,241.0611,16490.0
2021-05-25 15:50:00,259.6,259.69,259.32,259.48,30405.0,241.0332,241.1168,240.7733,240.9218,30405.0
2021-05-25 15:55:00,259.46,259.72,259.03,259.6,125606.0,240.9033,241.1447,240.504,241.0332,125606.0
2021-05-26 09:30:00,259.88,260.55,259.66,260.44,14079.0,241.2932,241.9153,241.089,241.8132,14079.0
2021-05-26 09:35:00,260.28,260.28,259.39,259.81,10540.0,241.6646,241.6646,240.8383,241.2282,10540.0
2021-05-26 09:40:00,259.67,259.81,258.79,258.95,9829.0,241.0982,241.2282,240.2812,240.4297,9829.0
2021-05-26 09:45:00,258.78,258.94,257.67,257.72,14649.0,240.2719,240.4204,239.2413,239.2877,14649.0
2021-05-26 09:50:00,257.81,257.9,257.06,257.32,16286.0,239.3713,239.4548,238.6749,238.9163,16286.0
2021-05-26 09:55:00,257.28,257.28,255.55,255.61,26470.0,238.8792,238.8792,237.2729,237.3286,26470.0
2021-05-26 10:00:00,255.71,256.7,255.53,256.6,24902.0,237.4215,238.3407,237.2543,238.2478,24902.0
2021-05-26 10:05:00,256.7,257.02,256.41,256.61,10856.0,238.3407,238.6378,238.0714,238.2571,10856.0
2021-05-26 10:10:00,256.53,257.02,256.4,257.01,4226.0,238.1828,238.6378,238.0621,238.6285,4226.0
2021-05-26 10:15:00,257.01,257.07,256.7,257.07,12784.0,238.6285,238.6842,238.3407,238.6842,12784.0
2021-05-26 10:20:00,257.0,257.56,256.84,257.53,13153.0,238.6192,239.1391,238.4706,239.1113,13153.0
2021-05-26 10:25:00,257.6,257.68,257.4,257.6,5874.0,239.1763,239.2506,238.9906,239.1763,5874.0
2021-05-26 10:30:00,257.58,257.71,257.44,257.71,3802.0,239.1577,239.2784,239.0277,239.2784,3802.0
2021-05-26 10:35:00,257.49,257.88,257.41,257.82,3923.0,239.0742,239.4363,238.9999,239.3806,3923.0
2021-05-26 10:40:00,257.88,258.33,257.85,258.22,4554.0,239.4363,239.8541,239.4084,239.7519,4554.0
2021-05-26 10:45:00,258.22,259.02,258.21,259.01,4021.0,239.7519,240.4947,239.7427,240.4854,4021.0
2021-05-26 10:50:00,258.91,258.99,258.72,258.87,5494.0,240.3926,240.4669,240.2162,240.3555,5494.0
2021-05-26 10:55:00,258.93,259.31,258.93,259.26,6504.0,240.4112,240.764,240.4112,240.7176,6504.0
2021-05-26 11:00:00,259.4,259.74,259.32,259.74,8221.0,240.8475,241.1632,240.7733,241.1632,8221.0
2021-05-26 11:05:00,259.76,260.17,259.76,260.11,5013.0,241.1818,241.5625,241.1818,241.5068,5013.0
2021-05-26 11:10:00,260.16,260.16,259.55,259.67,8668.0,241.5532,241.5532,240.9868,241.0982,8668.0
2021-05-26 11:15:00,259.68,259.99,259.38,259.57,9210.0,241.1075,241.3954,240.829,241.0054,9210.0
2021-05-26 11:20:00,259.56,259.74,259.5,259.74,3022.0,240.9961,241.1632,240.9404,241.1632,3022.0
2021-05-26 11:25:00,259.75,259.78,259.52,259.63,5178.0,241.1725,241.2004,240.959,241.0611,5178.0
2021-05-26 11:30:00,259.67,259.96,259.59,259.9,8428.0,241.0982,241.3675,241.024,241.3118,8428.0
2021-05-26 11:35:00,259.9,260.18,259.89,260.1,5434.0,241.3118,241.5718,241.3025,241.4975,5434.0
2021-05-26 11:40:00,260.11,260.16,259.91,259.93,3170.0,241.5068,241.5532,241.3211,241.3396,3170.0
2021-05-26 11:45:00,260.0,260.21,260.0,260.13,3515.0,241.4046,241.5996,241.4046,241.5253,3515.0
2021-05-26 11:50:00,260.17,260.21,260.09,260.15,4827.0,241.5625,241.5996,241.4882,241.5439,4827.0
2021-05-26 11:55:00,260.21,260.34,260.06,260.07,12559.0,241.5996,241.7203,241.4603,241.4696,12559.0
2021-05-26 12:00:00,260.07,260.12,259.79,259.91,2766.0,241.4696,241.5161,241.2097,241.3211,2766.0
2021-05-26 12:05:00,260.0,260.01,259.86,259.86,3801.0,241.4046,241.4139,241.2746,241.2746,3801.0
2021-05-26 12:10:00,259.96,260.01,259.91,259.97,2979.0,241.3675,241.4139,241.3211,241.3768,2979.0
2021-05-26 12:15:00,259.93,260.03,259.85,259.92,6185.0,241.3396,241.4325,241.2654,241.3304,6185.0
2021-05-26 12:20:00,259.93,260.16,259.92,260.08,3433.0,241.3396,241.5532,241.3304,241.4789,3433.0
2021-05-26 12:25:00,260.04,260.06,259.91,259.91,3358.0,241.4418,241.4603,241.3211,241.3211,3358.0
2021-05-26 12:30:00,259.95,260.08,259.95,260.05,4527.0,241.3582,241.4789,241.3582,241.4511,4527.0
2021-05-26 12:35:00,260.04,260.29,260.04,260.13,5920.0,241.4418,241.6739,241.4418,241.5253,5920.0
2021-05-26 12:40:00,260.12,260.12,259.83,259.84,4446.0,241.5161,241.5161,241.2468,241.2561,4446.0
2021-05-26 12:45:00,259.83,260.13,259.83,260.08,5937.0,241.2468,241.5253,241.2468,241.4789,5937.0
2021-05-26 12:50:00,260.11,260.11,259.91,259.95,7903.0,241.5068,241.5068,241.3211,241.3582,7903.0
2021-05-26 12:55:00,259.95,260.23,259.89,260.18,5123.0,241.3582,241.6182,241.3025,241.5718,5123.0
2021-05-26 13:00:00,260.19,260.23,260.04,260.08,3602.0,241.581,241.6182,241.4418,241.4789,3602.0
2021-05-26 13:05:00,260.07,260.21,259.98,260.16,9902.0,241.4696,241.5996,241.3861,241.5532,9902.0
2021-05-26 13:10:00,260.1,260.1,259.86,259.86,6025.0,241.4975,241.4975,241.2746,241.2746,6025.0
2021-05-26 13:15:00,259.88,260.2,259.87,260.17,8189.0,241.2932,241.5903,241.2839,241.5625,8189.0
2021-05-26 13:20:00,260.13,260.29,260.13,260.19,2497.0,241.5253,241.6739,241.5253,241.581,2497.0
2021-05-26 13:25:00,260.21,260.37,260.21,260.31,4445.0,241.5996,241.7482,241.5996,241.6925,4445.0
2021-05-26 13:30:00,260.32,260.56,260.32,260.55,5515.0,241.7017,241.9246,241.7017,241.9153,5515.0
2021-05-26 13:35:00,260.59,260.91,260.53,260.91,3117.0,241.9524,242.2496,241.8967,242.2496,3117.0
2021-05-26 13:40:00,261.0,261.01,260.53,260.59,5149.0,242.3331,242.3424,241.8967,241.9524,5149.0
2021-05-26 13:45:00,260.66,260.73,260.49,260.68,2776.0,242.0174,242.0824,241.8596,242.036,2776.0
2021-05-26 13:50:00,260.66,260.89,260.66,260.89,6809.0,242.0174,242.231,242.0174,242.231,6809.0
2021-05-26 13:55:00,260.95,261.05,260.88,260.88,2979.0,242.2867,242.3795,242.2217,242.2217,2979.0
2021-05-26 14:00:00,260.92,260.93,260.79,260.8,2930.0,242.2588,242.2681,242.1381,242.1474,2930.0
2021-05-26 14:05:00,260.81,260.84,260.57,260.81,5684.0,242.1567,242.1846,241.9339,242.1567,5684.0
2021-05-26 14:10:00,260.85,261.01,260.7,260.77,4309.0,242.1938,242.3424,242.0546,242.1196,4309.0
2021-05-26 14:15:00,260.78,261.03,260.69,261.03,4622.0,242.1288,242.361,242.0453,242.361,4622.0
2021-05-26 14:20:00,261.07,261.07,260.88,260.9,13798.0,242.3981,242.3981,242.2217,242.2403,13798.0
2021-05-26 14:25:00,260.88,260.89,260.64,260.67,3309.0,242.2217,242.231,241.9989,242.0267,3309.0
2021-05-26 14:30:00,260.68,260.7,260.47,260.69,4830.0,242.036,242.0546,241.841,242.0453,4830.0
2021-05-26 14:35:00,260.74,260.79,260.59,260.6,4674.0,242.0917,242.1381,241.9524,241.9617,4674.0
2021-05-26 14:40:00,260.56,260.79,260.56,260.68,4354.0,241.9246,242.1381,241.9246,242.036,4354.0
2021-05-26 14:45:00,260.64,260.68,260.45,260.48,7021.0,241.9989,242.036,241.8225,241.8503,7021.0
2021-05-26 14:50:00,260.44,260.44,260.08,260.08,5036.0,241.8132,241.8132,241.4789,241.4789,5036.0
2021-05-26 14:55:00,260.05,260.27,260.02,260.24,6401.0,241.4511,241.6553,241.4232,241.6275,6401.0
2021-05-26 15:00:00,260.17,260.24,260.04,260.05,5558.0,241.5625,241.6275,241.4418,241.4511,5558.0
2021-05-26 15:05:00,260.03,260.23,259.99,260.03,5013.0,241.4325,241.6182,241.3954,241.4325,5013.0
2021-05-26 15:10:00,260.0,260.25,259.93,260.2,6299.0,241.4046,241.6368,241.3396,241.5903,6299.0
2021-05-26 15:15:00,260.17,260.21,260.1,260.15,4791.0,241.5625,241.5996,241.4975,241.5439,4791.0
2021-05-26 15:20:00,260.19,260.23,260.08,260.19,6182.0,241.581,241.6182,241.4789,241.581,6182.0
2021-05-26 15:25:00,260.2,260.2,259.93,259.94,8893.0,241.5903,241.5903,241.3396,241.3489,8893.0
2021-05-26 15:30:00,259.91,259.99,259.73,259.73,8873.0,241.3211,241.3954,241.1539,241.1539,8873.0
2021-05-26 15:35:00,259.8,259.8,259.58,259.68,6943.0,241.2189,241.2189,241.0147,241.1075,6943.0
2021-05-26 15:40:00,259.76,259.86,259.63,259.67,7240.0,241.1818,241.2746,241.0611,241.0982,7240.0
2021-05-26 15:45:00,259.67,259.67,259.43,259.49,15082.0,241.0982,241.0982,240.8754,240.9311,15082.0
2021-05-26 15:50:00,259.45,259.78,259.44,259.63,25100.0,240.894,241.2004,240.8847,241.0611,25100.0
2021-05-26 15:55:00,259.63,259.67,259.28,259.4,85392.0,241.0611,241.0982,240.7361,240.8475,85392.0
2021-05-27 09:30:00,260.26,260.26,258.74,260.05,17530.0,241.646,241.646,240.2348,241.4511,17530.0
2021-05-27 09:35:00,259.54,259.93,258.94,259.01,9146.0,240.9775,241.3396,240.4204,240.4854,9146.0
2021-05-27 09:40:00,259.16,260.25,259.15,259.79,11535.0,240.6247,241.6368,240.6154,241.2097,11535.0
2021-05-27 09:45:00,259.81,259.81,259.1,259.33,8857.0,241.2282,241.2282,240.569,240.7826,8857.0
2021-05-27 09:50:00,259.42,259.58,259.06,259.58,6147.0,240.8661,241.0147,240.5319,241.0147,6147.0
2021-05-27 09:55:00,259.68,260.48,259.68,259.92,7735.0,241.1075,241.8503,241.1075,241.3304,7735.0
2021-05-27 10:00:00,259.98,260.01,259.19,259.58,7062.0,241.3861,241.4139,240.6526,241.0147,7062.0
2021-05-27 10:05:00,259.69,259.72,259.47,259.47,6171.0,241.1168,241.1447,240.9125,240.9125,6171.0
2021-05-27 10:10:00,259.59,260.21,259.42,260.17,4551.0,241.024,241.5996,240.8661,241.5625,4551.0
2021-05-27 10:15:00,260.25,260.31,260.04,260.17,4003.0,241.6368,241.6925,241.4418,241.5625,4003.0
2021-05-27 10:20:00,260.1,260.15,259.58,259.59,3865.0,241.4975,241.5439,241.0147,241.024,3865.0
2021-05-27 10:25:00,259.65,259.88,259.59,259.69,9855.0,241.0797,241.2932,241.024,241.1168,9855.0
2021-05-27 10:30:00,259.59,259.79,259.5,259.55,6601.0,241.024,241.2097,240.9404,240.9868,6601.0
2021-05-27 10:35:00,259.49,259.7,259.36,259.63,3604.0,240.9311,241.1261,240.8104,241.0611,3604.0
2021-05-27 10:40:00,259.65,259.81,259.16,259.26,5478.0,241.0797,241.2282,240.6247,240.7176,5478.0
2021-05-27 10:45:00,259.34,259.85,259.34,259.85,3519.0,240.7918,241.2654,240.7918,241.2654,3519.0
2021-05-27 10:50:00,259.91,259.91,259.36,259.73,6569.0,241.3211,241.3211,240.8104,241.1539,6569.0
2021-05-27 10:55:00,259.65,259.79,259.25,259.71,8341.0,241.0797,241.2097,240.7083,241.1354,8341.0
2021-05-27 11:00:00,259.64,259.72,259.44,259.5,3560.0,241.0704,241.1447,240.8847,240.9404,3560.0
2021-05-27 11:05:00,259.57,259.69,259.42,259.66,5739.0,241.0054,241.1168,240.8661,241.089,5739.0
2021-05-27 11:10:00,259.66,259.72,259.19,259.2,7978.0,241.089,241.1447,240.6526,240.6619,7978.0
2021-05-27 11:15:00,259.07,259.74,259.01,259.65,10595.0,240.5411,241.1632,240.4854,241.0797,10595.0
2021-05-27 11:20:00,259.64,259.64,259.17,259.17,3182.0,241.0704,241.0704,240.634,240.634,3182.0
2021-05-27 11:25:00,259.18,259.2,258.79,258.79,9723.0,240.6433,240.6619,240.2812,240.2812,9723.0
2021-05-27 11:30:00,258.7,259.15,258.64,259.15,3149.0,240.1976,240.6154,240.1419,240.6154,3149.0
2021-05-27 11:35:00,259.03,259.27,259.03,259.18,3054.0,240.504,240.7268,240.504,240.6433,3054.0
2021-05-27 11:40:00,259.19,259.25,259.1,259.2,4384.0,240.6526,240.7083,240.569,240.6619,4384.0
2021-05-27 11:45:00,259.2,259.21,258.95,259.12,7397.0,240.6619,240.6711,240.4297,240.5876,7397.0
2021-05-27 11:50:00,259.12,259.3,258.99,259.21,6461.0,240.5876,240.7547,240.4669,240.6711,6461.0
2021-05-27 11:55:00,259.24,259.35,259.12,259.35,3974.0,240.699,240.8011,240.5876,240.8011,3974.0
2021-05-27 12:00:00,259.36,259.4,258.95,259.15,4172.0,240.8104,240.8475,240.4297,240.6154,4172.0
2021-05-27 12:05:00,259.26,259.26,259.06,259.07,4790.0,240.7176,240.7176,240.5319,240.5411,4790.0
2021-05-27 12:10:00,259.09,259.09,258.88,258.98,3594.0,240.5597,240.5597,240.3647,240.4576,3594.0
2021-05-27 12:15:00,258.98,259.21,258.98,259.13,4577.0,240.4576,240.6711,240.4576,240.5969,4577.0
2021-05-27 12:20:00,259.08,259.54,259.08,259.47,5289.0,240.5504,240.9775,240.5504,240.9125,5289.0
2021-05-27 12:25:00,259.44,259.44,259.12,259.12,1109.0,240.8847,240.8847,240.5876,240.5876,1109.0
2021-05-27 12:30:00,259.14,259.27,259.14,259.23,3613.0,240.6061,240.7268,240.6061,240.6897,3613.0
2021-05-27 12:35:00,259.25,259.26,259.08,259.22,3847.0,240.7083,240.7176,240.5504,240.6804,3847.0
2021-05-27 12:40:00,259.2,259.21,258.99,259.0,4133.0,240.6619,240.6711,240.4669,240.4762,4133.0
2021-05-27 12:45:00,258.96,258.96,258.51,258.51,9117.0,240.439,240.439,240.0212,240.0212,9117.0
2021-05-27 12:50:00,258.55,258.82,258.55,258.82,4117.0,240.0583,240.309,240.0583,240.309,4117.0
2021-05-27 12:55:00,258.75,258.97,258.75,258.76,2803.0,240.244,240.4483,240.244,240.2533,2803.0
2021-05-27 13:00:00,258.78,258.94,258.77,258.84,3335.0,240.2719,240.4204,240.2626,240.3276,3335.0
2021-05-27 13:05:00,258.79,258.97,258.71,258.86,8473.0,240.2812,240.4483,240.2069,240.3462,8473.0
2021-05-27 13:10:00,258.81,259.01,258.57,258.61,13561.0,240.2997,240.4854,240.0769,240.114,13561.0
2021-05-27 13:15:00,258.61,258.84,258.27,258.71,12003.0,240.114,240.3276,239.7984,240.2069,12003.0
2021-05-27 13:20:00,258.75,258.88,258.67,258.69,9415.0,240.244,240.3647,240.1698,240.1883,9415.0
2021-05-27 13:25:00,258.75,258.79,258.73,258.79,1120.0,240.244,240.2812,240.2255,240.2812,1120.0
2021-05-27 13:30:00,258.74,258.84,258.67,258.69,5879.0,240.2348,240.3276,240.1698,240.1883,5879.0
2021-05-27 13:35:00,258.61,258.62,258.44,258.53,4584.0,240.114,240.1233,239.9562,240.0398,4584.0
2021-05-27 13:40:00,258.5,258.5,258.15,258.2,7552.0,240.0119,240.0119,239.6869,239.7334,7552.0
2021-05-27 13:45:00,258.28,258.38,257.98,258.06,16447.0,239.8077,239.9005,239.5291,239.6034,16447.0
2021-05-27 13:50:00,258.02,258.11,257.93,258.11,4341.0,239.5662,239.6498,239.4827,239.6498,4341.0
2021-05-27 13:55:00,258.13,258.23,258.04,258.13,3832.0,239.6684,239.7612,239.5848,239.6684,3832.0
2021-05-27 14:00:00,258.14,258.42,258.02,258.36,13076.0,239.6777,239.9376,239.5662,239.8819,13076.0
2021-05-27 14:05:00,258.35,258.35,258.16,258.27,2110.0,239.8726,239.8726,239.6962,239.7984,2110.0
2021-05-27 14:10:00,258.32,258.57,258.32,258.36,7304.0,239.8448,240.0769,239.8448,239.8819,7304.0
2021-05-27 14:15:00,258.36,258.5,258.18,258.5,4399.0,239.8819,240.0119,239.7148,240.0119,4399.0
2021-05-27 14:20:00,258.49,258.56,258.19,258.22,2698.0,240.0026,240.0676,239.7241,239.7519,2698.0
2021-05-27 14:25:00,258.22,258.39,258.21,258.38,4079.0,239.7519,239.9098,239.7427,239.9005,4079.0
2021-05-27 14:30:00,258.35,258.45,258.23,258.42,5268.0,239.8726,239.9655,239.7612,239.9376,5268.0
2021-05-27 14:35:00,258.37,258.39,258.07,258.23,7163.0,239.8912,239.9098,239.6127,239.7612,7163.0
2021-05-27 14:40:00,258.21,258.26,257.97,258.0,7206.0,239.7427,239.7891,239.5198,239.5477,7206.0
2021-05-27 14:45:00,258.06,258.18,258.02,258.09,8149.0,239.6034,239.7148,239.5662,239.6312,8149.0
2021-05-27 14:50:00,258.12,258.13,257.92,258.03,8838.0,239.6591,239.6684,239.4734,239.5755,8838.0
2021-05-27 14:55:00,257.97,258.38,257.97,258.34,10271.0,239.5198,239.9005,239.5198,239.8634,10271.0
2021-05-27 15:00:00,258.29,258.71,258.29,258.7,17503.0,239.8169,240.2069,239.8169,240.1976,17503.0
2021-05-27 15:05:00,258.66,258.87,258.4,258.87,12210.0,240.1605,240.3555,239.9191,240.3555,12210.0
2021-05-27 15:10:00,258.86,258.94,258.86,258.91,3165.0,240.3462,240.4204,240.3462,240.3926,3165.0
2021-05-27 15:15:00,258.91,259.0,258.8,258.88,12347.0,240.3926,240.4762,240.2905,240.3647,12347.0
2021-05-27 15:20:00,258.85,258.97,258.75,258.97,3679.0,240.3369,240.4483,240.244,240.4483,3679.0
2021-05-27 15:25:00,258.98,258.98,258.77,258.85,3728.0,240.4576,240.4576,240.2626,240.3369,3728.0
2021-05-27 15:30:00,258.9,258.92,258.68,258.68,8270.0,240.3833,240.4019,240.179,240.179,8270.0
2021-05-27 15:35:00,258.71,259.12,258.66,259.11,16390.0,240.2069,240.5876,240.1605,240.5783,16390.0
2021-05-27 15:40:00,259.13,259.64,259.12,259.5,15372.0,240.5969,241.0704,240.5876,240.9404,15372.0
2021-05-27 15:45:00,259.54,259.84,259.5,259.63,12639.0,240.9775,241.2561,240.9404,241.0611,12639.0
2021-05-27 15:50:00,259.59,260.1,259.5,259.58,45395.0,241.024,241.4975,240.9404,241.0147,45395.0
2021-05-27 15:55:00,259.61,259.75,259.24,259.41,110723.0,241.0425,241.1725,240.699,240.8568,110723.0
2021-05-28 09:30:00,261.04,261.25,260.13,260.51,13062.0,242.3703,242.5652,241.5253,241.8782,13062.0
2021-05-28 09:35:00,260.98,261.54,260.98,261.54,2644.0,242.3145,242.8345,242.3145,242.8345,2644.0
2021-05-28 09:40:00,261.22,261.53,259.41,259.54,10116.0,242.5374,242.8252,240.8568,240.9775,10116.0
2021-05-28 09:45:00,259.54,260.55,259.54,260.48,3273.0,240.9775,241.9153,240.9775,241.8503,3273.0
2021-05-28 09:50:00,260.57,261.04,260.06,260.9,4152.0,241.9339,242.3703,241.4603,242.2403,4152.0
2021-05-28 09:55:00,261.08,261.27,261.06,261.22,5505.0,242.4074,242.5838,242.3888,242.5374,5505.0
2021-05-28 10:00:00,261.22,261.22,260.58,260.58,6215.0,242.5374,242.5374,241.9432,241.9432,6215.0
2021-05-28 10:05:00,260.62,260.68,260.16,260.39,7055.0,241.9803,242.036,241.5532,241.7667,7055.0
2021-05-28 10:10:00,260.45,260.9,260.32,260.89,9029.0,241.8225,242.2403,241.7017,242.231,9029.0
2021-05-28 10:15:00,260.9,260.98,260.58,260.74,4492.0,242.2403,242.3145,241.9432,242.0917,4492.0
2021-05-28 10:20:00,260.74,261.1,260.74,261.07,2381.0,242.0917,242.426,242.0917,242.3981,2381.0
2021-05-28 10:25:00,261.03,261.38,260.97,261.38,5164.0,242.361,242.6859,242.3053,242.6859,5164.0
2021-05-28 10:30:00,261.44,261.49,261.06,261.17,5303.0,242.7416,242.7881,242.3888,242.491,5303.0
2021-05-28 10:35:00,261.12,261.13,260.67,260.73,3343.0,242.4445,242.4538,242.0267,242.0824,3343.0
2021-05-28 10:40:00,260.71,260.71,260.53,260.59,2052.0,242.0639,242.0639,241.8967,241.9524,2052.0
2021-05-28 10:45:00,260.54,260.92,260.46,260.92,5354.0,241.906,242.2588,241.8317,242.2588,5354.0
2021-05-28 10:50:00,260.96,261.0,260.8,261.0,3555.0,242.296,242.3331,242.1474,242.3331,3555.0
2021-05-28 10:55:00,260.96,261.07,260.82,261.06,6629.0,242.296,242.3981,242.166,242.3888,6629.0
2021-05-28 11:00:00,261.04,261.16,260.91,261.11,9136.0,242.3703,242.4817,242.2496,242.4352,9136.0
2021-05-28 11:05:00,261.12,261.19,260.78,260.83,4672.0,242.4445,242.5095,242.1288,242.1753,4672.0
2021-05-28 11:10:00,260.89,260.96,260.67,260.77,1977.0,242.231,242.296,242.0267,242.1196,1977.0
2021-05-28 11:15:00,260.73,260.86,260.68,260.84,2765.0,242.0824,242.2031,242.036,242.1846,2765.0
2021-05-28 11:20:00,260.88,261.05,260.8,261.0,3313.0,242.2217,242.3795,242.1474,242.3331,3313.0
2021-05-28 11:25:00,261.05,261.21,260.86,261.1,4565.0,242.3795,242.5281,242.2031,242.426,4565.0
2021-05-28 11:30:00,261.1,261.19,260.95,261.07,4703.0,242.426,242.5095,242.2867,242.3981,4703.0
2021-05-28 11:35:00,261.01,261.09,260.91,261.06,2633.0,242.3424,242.4167,242.2496,242.3888,2633.0
2021-05-28 11:40:00,261.01,261.05,260.92,260.94,4288.0,242.3424,242.3795,242.2588,242.2774,4288.0
2021-05-28 11:45:00,260.97,260.98,260.71,260.8,3050.0,242.3053,242.3145,242.0639,242.1474,3050.0
2021-05-28 11:50:00,260.8,260.8,260.52,260.53,3242.0,242.1474,242.1474,241.8874,241.8967,3242.0
2021-05-28 11:55:00,260.53,260.65,260.51,260.53,6036.0,241.8967,242.0081,241.8782,241.8967,6036.0
2021-05-28 12:00:00,260.56,260.64,260.43,260.52,5757.0,241.9246,241.9989,241.8039,241.8874,5757.0
2021-05-28 12:05:00,260.59,260.67,260.48,260.54,4166.0,241.9524,242.0267,241.8503,241.906,4166.0
2021-05-28 12:10:00,260.54,260.67,260.51,260.61,5079.0,241.906,242.0267,241.8782,241.971,5079.0
2021-05-28 12:15:00,260.58,260.76,260.46,260.75,4379.0,241.9432,242.1103,241.8317,242.101,4379.0
2021-05-28 12:20:00,260.72,260.8,260.53,260.53,2284.0,242.0731,242.1474,241.8967,241.8967,2284.0
2021-05-28 12:25:00,260.52,260.52,260.2,260.2,1405.0,241.8874,241.8874,241.5903,241.5903,1405.0
2021-05-28 12:30:00,260.17,260.27,259.98,259.99,1850.0,241.5625,241.6553,241.3861,241.3954,1850.0
2021-05-28 12:35:00,259.95,259.99,259.78,259.9,2031.0,241.3582,241.3954,241.2004,241.3118,2031.0
2021-05-28 12:40:00,259.94,260.0,259.85,259.9,4236.0,241.3489,241.4046,241.2654,241.3118,4236.0
2021-05-28 12:45:00,259.87,259.9,259.6,259.6,4786.0,241.2839,241.3118,241.0332,241.0332,4786.0
2021-05-28 12:50:00,259.53,259.56,259.36,259.44,6849.0,240.9683,240.9961,240.8104,240.8847,6849.0
2021-05-28 12:55:00,259.41,259.41,259.2,259.28,3478.0,240.8568,240.8568,240.6619,240.7361,3478.0
2021-05-28 13:00:00,259.33,259.43,259.33,259.42,2102.0,240.7826,240.8754,240.7826,240.8661,2102.0
2021-05-28 13:05:00,259.39,259.39,259.27,259.31,1431.0,240.8383,240.8383,240.7268,240.764,1431.0
2021-05-28 13:10:00,259.31,259.42,259.31,259.33,2768.0,240.764,240.8661,240.764,240.7826,2768.0
2021-05-28 13:15:00,259.31,259.33,259.11,259.19,3901.0,240.764,240.7826,240.5783,240.6526,3901.0
2021-05-28 13:20:00,259.21,259.29,259.18,259.26,5533.0,240.6711,240.7454,240.6433,240.7176,5533.0
2021-05-28 13:25:00,259.23,259.3,258.95,258.95,3266.0,240.6897,240.7547,240.4297,240.4297,3266.0
2021-05-28 13:30:00,259.0,259.11,258.95,259.06,4617.0,240.4762,240.5783,240.4297,240.5319,4617.0
2021-05-28 13:35:00,259.18,259.2,258.98,258.98,5123.0,240.6433,240.6619,240.4576,240.4576,5123.0
2021-05-28 13:40:00,259.0,259.04,258.76,258.78,6505.0,240.4762,240.5133,240.2533,240.2719,6505.0
2021-05-28 13:45:00,258.75,258.79,258.66,258.67,5302.0,240.244,240.2812,240.1605,240.1698,5302.0
2021-05-28 13:50:00,258.65,258.76,258.55,258.56,4903.0,240.1512,240.2533,240.0583,240.0676,4903.0
2021-05-28 13:55:00,258.56,258.56,258.36,258.42,3248.0,240.0676,240.0676,239.8819,239.9376,3248.0
2021-05-28 14:00:00,258.48,258.53,258.2,258.3,5239.0,239.9933,240.0398,239.7334,239.8262,5239.0
2021-05-28 14:05:00,258.28,258.28,258.09,258.15,2646.0,239.8077,239.8077,239.6312,239.6869,2646.0
2021-05-28 14:10:00,258.15,258.27,258.09,258.18,3628.0,239.6869,239.7984,239.6312,239.7148,3628.0
2021-05-28 14:15:00,258.16,258.23,258.03,258.22,3600.0,239.6962,239.7612,239.5755,239.7519,3600.0
2021-05-28 14:20:00,258.27,258.34,258.19,258.34,5056.0,239.7984,239.8634,239.7241,239.8634,5056.0
2021-05-28 14:25:00,258.3,258.37,258.2,258.21,4726.0,239.8262,239.8912,239.7334,239.7427,4726.0
2021-05-28 14:30:00,258.2,258.33,258.12,258.32,6120.0,239.7334,239.8541,239.6591,239.8448,6120.0
2021-05-28 14:35:00,258.28,258.28,258.09,258.13,4341.0,239.8077,239.8077,239.6312,239.6684,4341.0
2021-05-28 14:40:00,258.14,258.37,258.14,258.26,3024.0,239.6777,239.8912,239.6777,239.7891,3024.0
2021-05-28 14:45:00,258.29,258.42,258.21,258.42,2841.0,239.8169,239.9376,239.7427,239.9376,2841.0
2021-05-28 14:50:00,258.38,258.4,258.23,258.32,3122.0,239.9005,239.9191,239.7612,239.8448,3122.0
2021-05-28 14:55:00,258.35,258.37,258.23,258.36,44626.0,239.8726,239.8912,239.7612,239.8819,44626.0
2021-05-28 15:00:00,258.3,258.36,258.14,258.31,4663.0,239.8262,239.8819,239.6777,239.8355,4663.0
2021-05-28 15:05:00,258.2,258.8,258.2,258.8,23453.0,239.7334,240.2905,239.7334,240.2905,23453.0
2021-05-28 15:10:00,258.74,258.93,258.64,258.64,4477.0,240.2348,240.4112,240.1419,240.1419,4477.0
2021-05-28 15:15:00,258.67,258.85,258.6,258.79,2905.0,240.1698,240.3369,240.1048,240.2812,2905.0
2021-05-28 15:20:00,258.8,259.08,258.8,259.01,3765.0,240.2905,240.5504,240.2905,240.4854,3765.0
2021-05-28 15:25:00,258.97,259.05,258.83,258.83,4998.0,240.4483,240.5226,240.3183,240.3183,4998.0
2021-05-28 15:30:00,258.83,259.0,258.75,258.92,14806.0,240.3183,240.4762,240.244,240.4019,14806.0
2021-05-28 15:35:00,259.02,259.41,259.0,259.27,8501.0,240.4947,240.8568,240.4762,240.7268,8501.0
2021-05-28 15:40:00,259.22,259.38,259.18,259.2,13791.0,240.6804,240.829,240.6433,240.6619,13791.0
2021-05-28 15:45:00,259.2,259.48,259.1,259.37,10884.0,240.6619,240.9218,240.569,240.8197,10884.0
2021-05-28 15:50:00,259.32,259.45,258.98,259.16,26840.0,240.7733,240.894,240.4576,240.6247,26840.0
2021-05-28 15:55:00,259.16,259.59,258.79,258.97,101199.0,240.6247,241.024,240.2812,240.4483,101199.0
2021-06-01 09:30:00,260.07,260.63,259.51,259.9,20595.0,241.4696,241.9896,240.9497,241.3118,20595.0
2021-06-01 09:35:00,260.4,260.4,258.0,258.08,35666.0,241.776,241.776,239.5477,239.622,35666.0
2021-06-01 09:40:00,257.79,258.2,257.2,257.2,10817.0,239.3527,239.7334,238.8049,238.8049,10817.0
2021-06-01 09:45:00,257.2,257.33,256.6,256.6,6756.0,238.8049,238.9256,238.2478,238.2478,6756.0
2021-06-01 09:50:00,256.54,257.64,256.54,257.64,9049.0,238.1921,239.2134,238.1921,239.2134,9049.0
2021-06-01 09:55:00,257.41,257.75,257.09,257.22,10369.0,238.9999,239.3156,238.7028,238.8235,10369.0
2021-06-01 10:00:00,257.45,257.78,256.95,257.11,13502.0,239.037,239.3434,238.5728,238.7213,13502.0
2021-06-01 10:05:00,257.21,257.66,257.16,257.23,5214.0,238.8142,239.232,238.7678,238.8327,5214.0
2021-06-01 10:10:00,257.23,257.23,256.69,256.85,10325.0,238.8327,238.8327,238.3314,238.4799,10325.0
2021-06-01 10:15:00,256.86,257.4,256.86,257.4,4176.0,238.4892,238.9906,238.4892,238.9906,4176.0
2021-06-01 10:20:00,257.55,257.83,257.5,257.74,3901.0,239.1299,239.3898,239.0834,239.3063,3901.0
2021-06-01 10:25:00,257.7,257.77,257.1,257.1,5095.0,239.2691,239.3341,238.712,238.712,5095.0
2021-06-01 10:30:00,257.1,257.46,257.1,257.42,7046.0,238.712,239.0463,238.712,239.0092,7046.0
2021-06-01 10:35:00,257.34,257.42,257.01,257.23,3512.0,238.9349,239.0092,238.6285,238.8327,3512.0
2021-06-01 10:40:00,257.29,257.82,257.28,257.63,4945.0,238.8885,239.3806,238.8792,239.2041,4945.0
2021-06-01 10:45:00,257.67,257.94,257.48,257.55,6975.0,239.2413,239.492,239.0649,239.1299,6975.0
2021-06-01 10:50:00,257.51,257.59,256.98,256.98,14783.0,239.0927,239.167,238.6006,238.6006,14783.0
2021-06-01 10:55:00,256.98,256.98,256.41,256.43,12520.0,238.6006,238.6006,238.0714,238.09,12520.0
2021-06-01 11:00:00,256.6,257.43,256.45,257.2,6154.0,238.2478,239.0184,238.1085,238.8049,6154.0
2021-06-01 11:05:00,257.17,257.32,256.91,256.95,7655.0,238.777,238.9163,238.5356,238.5728,7655.0
2021-06-01 11:10:00,257.06,257.67,257.03,257.54,4081.0,238.6749,239.2413,238.6471,239.1206,4081.0
2021-06-01 11:15:00,257.58,257.8,257.21,257.21,3237.0,239.1577,239.362,238.8142,238.8142,3237.0
2021-06-01 11:20:00,257.29,257.37,256.92,256.92,5208.0,238.8885,238.9627,238.5449,238.5449,5208.0
2021-06-01 11:25:00,256.93,257.37,256.92,257.2,5486.0,238.5542,238.9627,238.5449,238.8049,5486.0
2021-06-01 11:30:00,257.18,257.18,256.74,256.9,4800.0,238.7863,238.7863,238.3778,238.5263,4800.0
2021-06-01 11:35:00,256.9,257.02,256.81,256.87,3087.0,238.5263,238.6378,238.4428,238.4985,3087.0
2021-06-01 11:40:00,256.87,257.22,256.87,256.98,9044.0,238.4985,238.8235,238.4985,238.6006,9044.0
2021-06-01 11:45:00,256.89,257.0,256.67,256.78,11999.0,238.5171,238.6192,238.3128,238.4149,11999.0
2021-06-01 11:50:00,256.73,256.74,256.22,256.22,5854.0,238.3685,238.3778,237.895,237.895,5854.0
2021-06-01 11:55:00,256.24,256.71,256.24,256.67,5393.0,237.9136,238.3499,237.9136,238.3128,5393.0
2021-06-01 12:00:00,256.64,256.64,256.34,256.4,4985.0,238.2849,238.2849,238.0064,238.0621,4985.0
2021-06-01 12:05:00,256.41,256.84,256.41,256.55,6142.0,238.0714,238.4706,238.0714,238.2014,6142.0
2021-06-01 12:10:00,256.36,256.36,256.04,256.08,2578.0,238.025,238.025,237.7279,237.765,2578.0
2021-06-01 12:15:00,256.1,256.11,255.9,256.0,5713.0,237.7836,237.7929,237.5979,237.6907,5713.0
2021-06-01 12:20:00,255.94,256.22,255.87,256.1,5992.0,237.635,237.895,237.57,237.7836,5992.0
2021-06-01 12:25:00,256.08,256.15,255.97,256.07,3550.0,237.765,237.83,237.6629,237.7557,3550.0
2021-06-01 12:30:00,256.02,256.16,256.0,256.16,2937.0,237.7093,237.8393,237.6907,237.8393,2937.0
2021-06-01 12:35:00,256.18,256.33,256.13,256.16,4931.0,237.8578,237.9971,237.8114,237.8393,4931.0
2021-06-01 12:40:00,256.16,256.16,256.0,256.01,3853.0,237.8393,237.8393,237.6907,237.7,3853.0
2021-06-01 12:45:00,256.0,256.0,255.47,255.55,4101.0,237.6907,237.6907,237.1986,237.2729,4101.0
2021-06-01 12:50:00,255.62,255.67,255.31,255.31,4395.0,237.3379,237.3843,237.0501,237.0501,4395.0
2021-06-01 12:55:00,255.32,255.44,255.27,255.44,3665.0,237.0594,237.1708,237.0129,237.1708,3665.0
2021-06-01 13:00:00,255.48,255.6,255.24,255.29,3409.0,237.2079,237.3193,236.9851,237.0315,3409.0
2021-06-01 13:05:00,255.22,255.35,255.07,255.34,8933.0,236.9665,237.0872,236.8272,237.0779,8933.0
2021-06-01 13:10:00,255.3,255.38,255.15,255.18,2978.0,237.0408,237.1151,236.9015,236.9294,2978.0
2021-06-01 13:15:00,255.24,255.32,255.12,255.13,3731.0,236.9851,237.0594,236.8737,236.8829,3731.0
2021-06-01 13:20:00,255.19,255.56,255.14,255.56,5232.0,236.9386,237.2822,236.8922,237.2822,5232.0
2021-06-01 13:25:00,255.58,255.69,255.43,255.43,5356.0,237.3008,237.4029,237.1615,237.1615,5356.0
2021-06-01 13:30:00,255.39,255.63,255.26,255.63,3138.0,237.1243,237.3472,237.0036,237.3472,3138.0
2021-06-01 13:35:00,255.65,255.74,255.58,255.74,2461.0,237.3658,237.4493,237.3008,237.4493,2461.0
2021-06-01 13:40:00,255.81,255.96,255.7,255.7,3818.0,237.5143,237.6536,237.4122,237.4122,3818.0
2021-06-01 13:45:00,255.81,255.89,255.8,255.89,1201.0,237.5143,237.5886,237.505,237.5886,1201.0
2021-06-01 13:50:00,255.92,255.98,255.8,255.82,2548.0,237.6164,237.6721,237.505,237.5236,2548.0
2021-06-01 13:55:00,255.82,255.91,255.81,255.86,1742.0,237.5236,237.6072,237.5143,237.5607,1742.0
2021-06-01 14:00:00,255.8,255.85,255.68,255.76,2748.0,237.505,237.5514,237.3936,237.4679,2748.0
2021-06-01 14:05:00,255.89,255.97,255.77,255.82,2810.0,237.5886,237.6629,237.4772,237.5236,2810.0
2021-06-01 14:10:00,255.78,255.8,255.67,255.76,2389.0,237.4865,237.505,237.3843,237.4679,2389.0
2021-06-01 14:15:00,255.85,255.99,255.78,255.9,2836.0,237.5514,237.6814,237.4865,237.5979,2836.0
2021-06-01 14:20:00,255.89,256.06,255.83,255.9,1925.0,237.5886,237.7464,237.5329,237.5979,1925.0
2021-06-01 14:25:00,255.93,256.02,255.88,255.92,3176.0,237.6257,237.7093,237.5793,237.6164,3176.0
2021-06-01 14:30:00,255.92,256.32,255.92,256.32,3130.0,237.6164,237.9878,237.6164,237.9878,3130.0
2021-06-01 14:35:00,256.31,256.54,256.31,256.43,4321.0,237.9785,238.1921,237.9785,238.09,4321.0
2021-06-01 14:40:00,256.38,256.38,256.18,256.18,2029.0,238.0435,238.0435,237.8578,237.8578,2029.0
2021-06-01 14:45:00,256.22,256.45,256.21,256.45,12167.0,237.895,238.1085,237.8857,238.1085,12167.0
2021-06-01 14:50:00,256.43,256.86,256.43,256.72,5128.0,238.09,238.4892,238.09,238.3592,5128.0
2021-06-01 14:55:00,256.7,256.89,256.7,256.85,36973.0,238.3407,238.5171,238.3407,238.4799,36973.0
2021-06-01 15:00:00,256.86,257.27,256.85,257.25,38270.0,238.4892,238.8699,238.4799,238.8513,38270.0
2021-06-01 15:05:00,257.22,257.26,256.91,257.15,6200.0,238.8235,238.8606,238.5356,238.7585,6200.0
2021-06-01 15:10:00,257.06,257.07,256.85,257.0,4934.0,238.6749,238.6842,238.4799,238.6192,4934.0
2021-06-01 15:15:00,257.01,257.14,256.97,257.08,4602.0,238.6285,238.7492,238.5913,238.6935,4602.0
2021-06-01 15:20:00,257.14,257.6,257.13,257.51,8286.0,238.7492,239.1763,238.7399,239.0927,8286.0
2021-06-01 15:25:00,257.47,257.53,257.13,257.13,5040.0,239.0556,239.1113,238.7399,238.7399,5040.0
2021-06-01 15:30:00,257.1,257.17,256.97,257.08,5460.0,238.712,238.777,238.5913,238.6935,5460.0
2021-06-01 15:35:00,257.14,257.21,256.96,257.09,8644.0,238.7492,238.8142,238.5821,238.7028,8644.0
2021-06-01 15:40:00,257.12,257.19,257.05,257.08,6412.0,238.7306,238.7956,238.6656,238.6935,6412.0
2021-06-01 15:45:00,257.1,257.19,256.88,257.19,9359.0,238.712,238.7956,238.5078,238.7956,9359.0
2021-06-01 15:50:00,257.34,257.84,257.18,257.84,40377.0,238.9349,239.3991,238.7863,239.3991,40377.0
2021-06-01 15:55:00,257.77,257.8,257.39,257.64,85828.0,239.3341,239.362,238.9813,239.2134,85828.0
2021-06-02 09:30:00,259.67,259.67,257.94,257.94,15291.0,241.0982,241.0982,239.492,239.492,15291.0
2021-06-02 09:35:00,258.0,258.45,257.98,258.25,4234.0,239.5477,239.9655,239.5291,239.7798,4234.0
2021-06-02 09:40:00,258.04,258.11,257.62,257.83,4571.0,239.5848,239.6498,239.1949,239.3898,4571.0
2021-06-02 09:45:00,257.84,258.15,257.58,257.98,8534.0,239.3991,239.6869,239.1577,239.5291,8534.0
2021-06-02 09:50:00,258.0,258.27,257.73,257.83,5779.0,239.5477,239.7984,239.297,239.3898,5779.0
2021-06-02 09:55:00,257.76,258.03,257.54,257.69,8519.0,239.3248,239.5755,239.1206,239.2598,8519.0
2021-06-02 10:00:00,257.69,258.25,257.6,257.93,11699.0,239.2598,239.7798,239.1763,239.4827,11699.0
2021-06-02 10:05:00,257.89,257.99,257.45,257.5,7277.0,239.4455,239.5384,239.037,239.0834,7277.0
2021-06-02 10:10:00,257.43,257.85,257.4,257.5,7534.0,239.0184,239.4084,238.9906,239.0834,7534.0
2021-06-02 10:15:00,257.5,257.53,256.65,256.89,9077.0,239.0834,239.1113,238.2942,238.5171,9077.0
2021-06-02 10:20:00,256.75,256.82,256.24,256.47,8210.0,238.3871,238.4521,237.9136,238.1271,8210.0
2021-06-02 10:25:00,256.46,256.57,256.16,256.27,5722.0,238.1178,238.22,237.8393,237.9414,5722.0
2021-06-02 10:30:00,256.26,256.34,256.11,256.25,7762.0,237.9321,238.0064,237.7929,237.9228,7762.0
2021-06-02 10:35:00,256.25,256.34,256.03,256.23,6945.0,237.9228,238.0064,237.7186,237.9043,6945.0
2021-06-02 10:40:00,256.16,256.16,255.77,255.95,4616.0,237.8393,237.8393,237.4772,237.6443,4616.0
2021-06-02 10:45:00,256.04,256.06,255.81,255.82,3300.0,237.7279,237.7464,237.5143,237.5236,3300.0
2021-06-02 10:50:00,255.92,256.03,255.8,256.0,3701.0,237.6164,237.7186,237.505,237.6907,3701.0
2021-06-02 10:55:00,256.03,256.2,255.86,256.2,4228.0,237.7186,237.8764,237.5607,237.8764,4228.0
2021-06-02 11:00:00,256.11,256.55,256.11,256.47,5220.0,237.7929,238.2014,237.7929,238.1271,5220.0
2021-06-02 11:05:00,256.52,257.25,256.52,257.17,4826.0,238.1735,238.8513,238.1735,238.777,4826.0
2021-06-02 11:10:00,257.15,257.3,256.99,257.27,6876.0,238.7585,238.8977,238.6099,238.8699,6876.0
2021-06-02 11:15:00,257.42,257.54,257.13,257.19,2556.0,239.0092,239.1206,238.7399,238.7956,2556.0
2021-06-02 11:20:00,257.15,257.18,256.84,256.84,4053.0,238.7585,238.7863,238.4706,238.4706,4053.0
2021-06-02 11:25:00,256.88,256.91,256.55,256.61,4299.0,238.5078,238.5356,238.2014,238.2571,4299.0
2021-06-02 11:30:00,256.6,256.67,256.42,256.45,5832.0,238.2478,238.3128,238.0807,238.1085,5832.0
2021-06-02 11:35:00,256.45,256.45,256.01,256.06,11776.0,238.1085,238.1085,237.7,237.7464,11776.0
2021-06-02 11:40:00,256.09,256.32,256.04,256.13,2324.0,237.7743,237.9878,237.7279,237.8114,2324.0
2021-06-02 11:45:00,256.31,256.57,256.29,256.5,2877.0,237.9785,238.22,237.96,238.155,2877.0
2021-06-02 11:50:00,256.5,256.58,256.23,256.4,3870.0,238.155,238.2292,237.9043,238.0621,3870.0
2021-06-02 11:55:00,256.42,256.99,256.33,256.77,6461.0,238.0807,238.6099,237.9971,238.4056,6461.0
2021-06-02 12:00:00,256.73,257.1,256.69,257.1,1827.0,238.3685,238.712,238.3314,238.712,1827.0
2021-06-02 12:05:00,257.12,257.27,256.89,257.23,5043.0,238.7306,238.8699,238.5171,238.8327,5043.0
2021-06-02 12:10:00,257.18,257.27,257.13,257.23,2612.0,238.7863,238.8699,238.7399,238.8327,2612.0
2021-06-02 12:15:00,257.25,257.34,257.15,257.31,4698.0,238.8513,238.9349,238.7585,238.907,4698.0
2021-06-02 12:20:00,257.29,257.43,257.29,257.43,1022.0,238.8885,239.0184,238.8885,239.0184,1022.0
2021-06-02 12:25:00,257.45,257.46,257.02,257.02,3745.0,239.037,239.0463,238.6378,238.6378,3745.0
2021-06-02 12:30:00,257.04,257.24,256.77,257.24,5309.0,238.6563,238.842,238.4056,238.842,5309.0
2021-06-02 12:35:00,257.17,257.31,257.04,257.19,3259.0,238.777,238.907,238.6563,238.7956,3259.0
2021-06-02 12:40:00,257.22,257.22,256.79,256.84,6936.0,238.8235,238.8235,238.4242,238.4706,6936.0
2021-06-02 12:45:00,256.74,256.76,256.5,256.5,4312.0,238.3778,238.3964,238.155,238.155,4312.0
2021-06-02 12:50:00,256.59,256.65,256.41,256.48,9936.0,238.2385,238.2942,238.0714,238.1364,9936.0
2021-06-02 12:55:00,256.4,256.51,256.29,256.32,4771.0,238.0621,238.1642,237.96,237.9878,4771.0
2021-06-02 13:00:00,256.43,256.43,256.31,256.41,1800.0,238.09,238.09,237.9785,238.0714,1800.0
2021-06-02 13:05:00,256.41,256.41,255.78,255.86,5618.0,238.0714,238.0714,237.4865,237.5607,5618.0
2021-06-02 13:10:00,255.91,255.91,255.47,255.67,21546.0,237.6072,237.6072,237.1986,237.3843,21546.0
2021-06-02 13:15:00,255.64,255.64,255.34,255.34,5796.0,237.3565,237.3565,237.0779,237.0779,5796.0
2021-06-02 13:20:00,255.44,255.7,255.34,255.7,4093.0,237.1708,237.4122,237.0779,237.4122,4093.0
2021-06-02 13:25:00,255.71,255.83,255.44,255.5,5319.0,237.4215,237.5329,237.1708,237.2265,5319.0
2021-06-02 13:30:00,255.47,255.63,255.27,255.43,6100.0,237.1986,237.3472,237.0129,237.1615,6100.0
2021-06-02 13:35:00,255.43,255.7,255.43,255.7,3772.0,237.1615,237.4122,237.1615,237.4122,3772.0
2021-06-02 13:40:00,255.76,255.77,255.46,255.47,5619.0,237.4679,237.4772,237.1893,237.1986,5619.0
2021-06-02 13:45:00,255.45,255.77,255.43,255.74,5318.0,237.1801,237.4772,237.1615,237.4493,5318.0
2021-06-02 13:50:00,255.81,255.81,255.49,255.5,2242.0,237.5143,237.5143,237.2172,237.2265,2242.0
2021-06-02 13:55:00,255.44,255.59,255.38,255.46,4561.0,237.1708,237.31,237.1151,237.1893,4561.0
2021-06-02 14:00:00,255.57,255.87,255.57,255.86,3425.0,237.2915,237.57,237.2915,237.5607,3425.0
2021-06-02 14:05:00,256.01,256.02,255.58,255.62,7687.0,237.7,237.7093,237.3008,237.3379,7687.0
2021-06-02 14:10:00,255.61,256.01,255.61,255.96,3163.0,237.3286,237.7,237.3286,237.6536,3163.0
2021-06-02 14:15:00,255.98,256.13,255.88,256.07,5905.0,237.6721,237.8114,237.5793,237.7557,5905.0
2021-06-02 14:20:00,256.04,256.33,256.03,256.12,5477.0,237.7279,237.9971,237.7186,237.8021,5477.0
2021-06-02 14:25:00,256.12,256.34,256.08,256.11,6770.0,237.8021,238.0064,237.765,237.7929,6770.0
2021-06-02 14:30:00,256.15,256.26,255.88,256.23,5131.0,237.83,237.9321,237.5793,237.9043,5131.0
2021-06-02 14:35:00,256.16,256.18,255.94,256.01,9374.0,237.8393,237.8578,237.635,237.7,9374.0
2021-06-02 14:40:00,255.97,255.97,255.5,255.66,4185.0,237.6629,237.6629,237.2265,237.375,4185.0
2021-06-02 14:45:00,255.57,255.61,255.5,255.56,3746.0,237.2915,237.3286,237.2265,237.2822,3746.0
2021-06-02 14:50:00,255.58,255.61,255.1,255.12,9496.0,237.3008,237.3286,236.8551,236.8737,9496.0
2021-06-02 14:55:00,255.19,255.37,255.12,255.18,5731.0,236.9386,237.1058,236.8737,236.9294,5731.0
2021-06-02 15:00:00,255.16,255.4,255.09,255.11,11144.0,236.9108,237.1336,236.8458,236.8644,11144.0
2021-06-02 15:05:00,255.15,255.62,255.15,255.57,8487.0,236.9015,237.3379,236.9015,237.2915,8487.0
2021-06-02 15:10:00,255.62,255.68,255.58,255.59,2743.0,237.3379,237.3936,237.3008,237.31,2743.0
2021-06-02 15:15:00,255.59,255.77,255.55,255.66,5335.0,237.31,237.4772,237.2729,237.375,5335.0
2021-06-02 15:20:00,255.72,255.9,255.68,255.78,6328.0,237.4307,237.5979,237.3936,237.4865,6328.0
2021-06-02 15:25:00,255.82,255.9,255.6,255.61,11304.0,237.5236,237.5979,237.3193,237.3286,11304.0
2021-06-02 15:30:00,255.57,255.58,255.1,255.23,16592.0,237.2915,237.3008,236.8551,236.9758,16592.0
2021-06-02 15:35:00,255.25,255.28,254.87,254.95,12545.0,236.9944,237.0222,236.6415,236.7158,12545.0
2021-06-02 15:40:00,254.96,255.05,254.82,254.98,16410.0,236.7251,236.8087,236.5951,236.7437,16410.0
2021-06-02 15:45:00,255.0,255.11,254.54,254.76,20916.0,236.7622,236.8644,236.3351,236.5394,20916.0
2021-06-02 15:50:00,254.74,255.39,254.71,255.28,25578.0,236.5208,237.1243,236.493,237.0222,25578.0
2021-06-02 15:55:00,255.23,255.73,255.16,255.44,51189.0,236.9758,237.44,236.9108,237.1708,51189.0
2021-06-03 09:30:00,255.19,255.69,254.28,255.45,16690.0,236.9386,237.4029,236.0937,237.1801,16690.0
2021-06-03 09:35:00,255.46,256.18,255.45,255.75,6940.0,237.1893,237.8578,237.1801,237.4586,6940.0
2021-06-03 09:40:00,255.79,255.79,254.28,254.52,6818.0,237.4957,237.4957,236.0937,236.3166,6818.0
2021-06-03 09:45:00,254.47,255.17,254.37,254.52,15751.0,236.2701,236.9201,236.1773,236.3166,15751.0
2021-06-03 09:50:00,254.53,254.72,254.26,254.44,7611.0,236.3259,236.5023,236.0752,236.2423,7611.0
2021-06-03 09:55:00,254.34,255.04,254.19,255.0,10015.0,236.1494,236.7994,236.0102,236.7622,10015.0
2021-06-03 10:00:00,255.08,255.35,254.89,255.01,16931.0,236.8365,237.0872,236.6601,236.7715,16931.0
2021-06-03 10:05:00,255.01,255.44,254.79,255.15,14547.0,236.7715,237.1708,236.5673,236.9015,14547.0
2021-06-03 10:10:00,255.1,256.05,255.08,256.03,9448.0,236.8551,237.7371,236.8365,237.7186,9448.0
2021-06-03 10:15:00,256.06,256.48,256.04,256.04,11270.0,237.7464,238.1364,237.7279,237.7279,11270.0
2021-06-03 10:20:00,256.02,256.19,255.76,256.15,10931.0,237.7093,237.8671,237.4679,237.83,10931.0
2021-06-03 10:25:00,256.22,256.36,255.87,256.28,10624.0,237.895,238.025,237.57,237.9507,10624.0
2021-06-03 10:30:00,256.33,256.48,256.18,256.4,5300.0,237.9971,238.1364,237.8578,238.0621,5300.0
2021-06-03 10:35:00,256.39,256.81,256.38,256.51,5500.0,238.0528,238.4428,238.0435,238.1642,5500.0
2021-06-03 10:40:00,256.67,256.86,256.51,256.62,4360.0,238.3128,238.4892,238.1642,238.2664,4360.0
2021-06-03 10:45:00,256.64,257.08,256.52,256.94,8650.0,238.2849,238.6935,238.1735,238.5635,8650.0
2021-06-03 10:50:00,256.96,257.72,256.96,257.7,8105.0,238.5821,239.2877,238.5821,239.2691,8105.0
2021-06-03 10:55:00,257.72,257.73,257.37,257.46,7859.0,239.2877,239.297,238.9627,239.0463,7859.0
2021-06-03 11:00:00,257.46,257.8,257.1,257.77,24712.0,239.0463,239.362,238.712,239.3341,24712.0
2021-06-03 11:05:00,257.76,258.01,257.73,257.95,5302.0,239.3248,239.557,239.297,239.5013,5302.0
2021-06-03 11:10:00,258.01,258.04,257.64,257.72,4590.0,239.557,239.5848,239.2134,239.2877,4590.0
2021-06-03 11:15:00,257.72,258.14,257.69,257.96,5554.0,239.2877,239.6777,239.2598,239.5105,5554.0
2021-06-03 11:20:00,257.88,258.34,257.84,258.26,4752.0,239.4363,239.8634,239.3991,239.7891,4752.0
2021-06-03 11:25:00,258.38,258.51,258.3,258.39,2870.0,239.9005,240.0212,239.8262,239.9098,2870.0
2021-06-03 11:30:00,258.45,258.49,258.21,258.22,6585.0,239.9655,240.0026,239.7427,239.7519,6585.0
2021-06-03 11:35:00,258.21,258.27,258.01,258.1,3746.0,239.7427,239.7984,239.557,239.6405,3746.0
2021-06-03 11:40:00,258.1,258.49,258.07,258.49,4783.0,239.6405,240.0026,239.6127,240.0026,4783.0
2021-06-03 11:45:00,258.47,258.68,258.32,258.4,3340.0,239.9841,240.179,239.8448,239.9191,3340.0
2021-06-03 11:50:00,258.38,258.42,258.31,258.34,4657.0,239.9005,239.9376,239.8355,239.8634,4657.0
2021-06-03 11:55:00,258.39,258.93,258.34,258.66,8975.0,239.9098,240.4112,239.8634,240.1605,8975.0
2021-06-03 12:00:00,258.63,258.76,258.22,258.22,5885.0,240.1326,240.2533,239.7519,239.7519,5885.0
2021-06-03 12:05:00,258.3,258.45,258.24,258.24,3171.0,239.8262,239.9655,239.7705,239.7705,3171.0
2021-06-03 12:10:00,258.23,258.49,258.23,258.37,2459.0,239.7612,240.0026,239.7612,239.8912,2459.0
2021-06-03 12:15:00,258.41,258.53,258.39,258.43,3995.0,239.9284,240.0398,239.9098,239.9469,3995.0
2021-06-03 12:20:00,258.36,258.45,258.19,258.29,6145.0,239.8819,239.9655,239.7241,239.8169,6145.0
2021-06-03 12:25:00,258.29,258.32,258.07,258.12,4237.0,239.8169,239.8448,239.6127,239.6591,4237.0
2021-06-03 12:30:00,258.18,258.52,258.18,258.51,3201.0,239.7148,240.0305,239.7148,240.0212,3201.0
2021-06-03 12:35:00,258.51,258.95,258.51,258.85,5167.0,240.0212,240.4297,240.0212,240.3369,5167.0
2021-06-03 12:40:00,258.86,259.1,258.8,259.04,3724.0,240.3462,240.569,240.2905,240.5133,3724.0
2021-06-03 12:45:00,258.98,259.15,258.76,258.8,4361.0,240.4576,240.6154,240.2533,240.2905,4361.0
2021-06-03 12:50:00,258.8,258.95,258.75,258.75,6834.0,240.2905,240.4297,240.244,240.244,6834.0
2021-06-03 12:55:00,258.79,258.98,258.73,258.78,5468.0,240.2812,240.4576,240.2255,240.2719,5468.0
2021-06-03 13:00:00,258.78,258.78,258.41,258.65,12944.0,240.2719,240.2719,239.9284,240.1512,12944.0
2021-06-03 13:05:00,258.65,258.67,258.38,258.56,8820.0,240.1512,240.1698,239.9005,240.0676,8820.0
2021-06-03 13:10:00,258.66,258.68,258.32,258.44,6088.0,240.1605,240.179,239.8448,239.9562,6088.0
2021-06-03 13:15:00,258.37,258.54,258.35,258.46,3850.0,239.8912,240.0491,239.8726,239.9748,3850.0
2021-06-03 13:20:00,258.47,258.65,258.47,258.65,6250.0,239.9841,240.1512,239.9841,240.1512,6250.0
2021-06-03 13:25:00,258.68,258.73,258.5,258.54,6048.0,240.179,240.2255,240.0119,240.0491,6048.0
2021-06-03 13:30:00,258.5,258.63,258.23,258.24,7494.0,240.0119,240.1326,239.7612,239.7705,7494.0
2021-06-03 13:35:00,258.27,258.53,258.16,258.53,24622.0,239.7984,240.0398,239.6962,240.0398,24622.0
2021-06-03 13:40:00,258.53,258.74,258.31,258.57,14940.0,240.0398,240.2348,239.8355,240.0769,14940.0
2021-06-03 13:45:00,258.55,258.65,258.45,258.65,2409.0,240.0583,240.1512,239.9655,240.1512,2409.0
2021-06-03 13:50:00,258.69,258.91,258.66,258.91,3602.0,240.1883,240.3926,240.1605,240.3926,3602.0
2021-06-03 13:55:00,258.88,258.94,258.63,258.63,3980.0,240.3647,240.4204,240.1326,240.1326,3980.0
2021-06-03 14:00:00,258.68,258.87,258.66,258.87,4879.0,240.179,240.3555,240.1605,240.3555,4879.0
2021-06-03 14:05:00,258.83,258.83,258.68,258.72,5143.0,240.3183,240.3183,240.179,240.2162,5143.0
2021-06-03 14:10:00,258.7,258.74,258.52,258.61,4561.0,240.1976,240.2348,240.0305,240.114,4561.0
2021-06-03 14:15:00,258.6,258.79,258.56,258.71,5111.0,240.1048,240.2812,240.0676,240.2069,5111.0
2021-06-03 14:20:00,258.77,258.8,258.62,258.77,5026.0,240.2626,240.2905,240.1233,240.2626,5026.0
2021-06-03 14:25:00,258.7,258.76,258.59,258.6,3882.0,240.1976,240.2533,240.0955,240.1048,3882.0
2021-06-03 14:30:00,258.6,258.73,258.19,258.19,5982.0,240.1048,240.2255,239.7241,239.7241,5982.0
2021-06-03 14:35:00,258.15,258.21,257.85,258.06,7691.0,239.6869,239.7427,239.4084,239.6034,7691.0
2021-06-03 14:40:00,258.01,258.01,257.66,257.71,5535.0,239.557,239.557,239.232,239.2784,5535.0
2021-06-03 14:45:00,257.73,257.87,257.56,257.87,6064.0,239.297,239.427,239.1391,239.427,6064.0
2021-06-03 14:50:00,257.85,257.85,257.66,257.67,13310.0,239.4084,239.4084,239.232,239.2413,13310.0
2021-06-03 14:55:00,257.67,258.06,257.53,258.02,10549.0,239.2413,239.6034,239.1113,239.5662,10549.0
2021-06-03 15:00:00,257.96,258.45,257.95,258.35,5077.0,239.5105,239.9655,239.5013,239.8726,5077.0
2021-06-03 15:05:00,258.42,258.54,258.41,258.5,2829.0,239.9376,240.0491,239.9284,240.0119,2829.0
2021-06-03 15:10:00,258.52,258.78,258.47,258.62,11158.0,240.0305,240.2719,239.9841,240.1233,11158.0
2021-06-03 15:15:00,258.55,258.79,258.49,258.67,7189.0,240.0583,240.2812,240.0026,240.1698,7189.0
2021-06-03 15:20:00,258.69,258.79,258.53,258.55,9200.0,240.1883,240.2812,240.0398,240.0583,9200.0
2021-06-03 15:25:00,258.56,258.65,258.29,258.65,7764.0,240.0676,240.1512,239.8169,240.1512,7764.0
2021-06-03 15:30:00,258.6,258.65,258.4,258.4,12056.0,240.1048,240.1512,239.9191,239.9191,12056.0
2021-06-03 15:35:00,258.37,258.68,258.31,258.5,9449.0,239.8912,240.179,239.8355,240.0119,9449.0
2021-06-03 15:40:00,258.52,258.56,258.33,258.37,11806.0,240.0305,240.0676,239.8541,239.8912,11806.0
2021-06-03 15:45:00,258.32,258.32,257.9,258.04,15392.0,239.8448,239.8448,239.4548,239.5848,15392.0
2021-06-03 15:50:00,258.05,258.06,257.68,257.84,30819.0,239.5941,239.6034,239.2506,239.3991,30819.0
2021-06-03 15:55:00,257.84,257.85,256.94,256.97,131523.0,239.3991,239.4084,238.5635,238.5913,131523.0
2021-06-04 09:30:00,257.6,258.43,256.87,257.0,10856.0,239.1763,239.9469,238.4985,238.6192,10856.0
2021-06-04 09:35:00,257.1,257.45,256.73,257.09,6785.0,238.712,239.037,238.3685,238.7028,6785.0
2021-06-04 09:40:00,257.25,257.46,256.96,257.13,5606.0,238.8513,239.0463,238.5821,238.7399,5606.0
2021-06-04 09:45:00,257.13,257.43,256.33,256.35,9032.0,238.7399,239.0184,237.9971,238.0157,9032.0
2021-06-04 09:50:00,256.27,256.85,256.0,256.0,7114.0,237.9414,238.4799,237.6907,237.6907,7114.0
2021-06-04 09:55:00,256.16,256.85,255.92,256.84,7679.0,237.8393,238.4799,237.6164,238.4706,7679.0
2021-06-04 10:00:00,256.86,256.92,256.48,256.76,4409.0,238.4892,238.5449,238.1364,238.3964,4409.0
2021-06-04 10:05:00,256.87,256.98,256.55,256.86,3645.0,238.4985,238.6006,238.2014,238.4892,3645.0
2021-06-04 10:10:00,256.8,256.96,256.7,256.96,1126.0,238.4335,238.5821,238.3407,238.5821,1126.0
2021-06-04 10:15:00,256.85,256.95,256.66,256.93,3962.0,238.4799,238.5728,238.3035,238.5542,3962.0
2021-06-04 10:20:00,257.1,257.46,256.99,257.34,3339.0,238.712,239.0463,238.6099,238.9349,3339.0
2021-06-04 10:25:00,257.32,257.37,256.56,256.56,9161.0,238.9163,238.9627,238.2107,238.2107,9161.0
2021-06-04 10:30:00,256.67,256.85,256.58,256.76,2796.0,238.3128,238.4799,238.2292,238.3964,2796.0
2021-06-04 10:35:00,256.78,256.79,256.32,256.5,8710.0,238.4149,238.4242,237.9878,238.155,8710.0
2021-06-04 10:40:00,256.58,256.84,256.39,256.74,5185.0,238.2292,238.4706,238.0528,238.3778,5185.0
2021-06-04 10:45:00,256.66,256.75,256.23,256.23,1922.0,238.3035,238.3871,237.9043,237.9043,1922.0
2021-06-04 10:50:00,256.26,256.54,256.24,256.4,2465.0,237.9321,238.1921,237.9136,238.0621,2465.0
2021-06-04 10:55:00,256.5,256.75,256.5,256.75,2850.0,238.155,238.3871,238.155,238.3871,2850.0
2021-06-04 11:00:00,256.8,256.94,256.75,256.91,2149.0,238.4335,238.5635,238.3871,238.5356,2149.0
2021-06-04 11:05:00,256.85,256.85,256.6,256.6,4512.0,238.4799,238.4799,238.2478,238.2478,4512.0
2021-06-04 11:10:00,256.57,256.73,256.57,256.69,2609.0,238.22,238.3685,238.22,238.3314,2609.0
2021-06-04 11:15:00,256.69,256.69,256.44,256.44,2327.0,238.3314,238.3314,238.0992,238.0992,2327.0
2021-06-04 11:20:00,256.42,256.42,255.87,256.02,3707.0,238.0807,238.0807,237.57,237.7093,3707.0
2021-06-04 11:25:00,256.02,256.11,256.02,256.1,2586.0,237.7093,237.7929,237.7093,237.7836,2586.0
2021-06-04 11:30:00,256.15,256.21,255.83,256.14,4398.0,237.83,237.8857,237.5329,237.8207,4398.0
2021-06-04 11:35:00,256.03,256.07,255.55,255.61,5587.0,237.7186,237.7557,237.2729,237.3286,5587.0
2021-06-04 11:40:00,255.61,255.82,255.54,255.79,7097.0,237.3286,237.5236,237.2636,237.4957,7097.0
2021-06-04 11:45:00,255.75,255.75,255.34,255.6,3151.0,237.4586,237.4586,237.0779,237.3193,3151.0
2021-06-04 11:50:00,255.57,255.69,255.48,255.64,2009.0,237.2915,237.4029,237.2079,237.3565,2009.0
2021-06-04 11:55:00,255.66,255.73,255.62,255.63,2588.0,237.375,237.44,237.3379,237.3472,2588.0
2021-06-04 12:00:00,255.62,255.8,255.47,255.73,3578.0,237.3379,237.505,237.1986,237.44,3578.0
2021-06-04 12:05:00,255.65,255.65,255.36,255.53,3032.0,237.3658,237.3658,237.0965,237.2543,3032.0
2021-06-04 12:10:00,255.49,255.59,255.42,255.47,2356.0,237.2172,237.31,237.1522,237.1986,2356.0
2021-06-04 12:15:00,255.46,255.52,255.31,255.34,1991.0,237.1893,237.245,237.0501,237.0779,1991.0
2021-06-04 12:20:00,255.22,255.44,255.13,255.19,2650.0,236.9665,237.1708,236.8829,236.9386,2650.0
2021-06-04 12:25:00,255.15,255.32,255.1,255.26,3434.0,236.9015,237.0594,236.8551,237.0036,3434.0
2021-06-04 12:30:00,255.3,255.42,255.22,255.42,1600.0,237.0408,237.1522,236.9665,237.1522,1600.0
2021-06-04 12:35:00,255.44,255.46,255.21,255.25,2804.0,237.1708,237.1893,236.9572,236.9944,2804.0
2021-06-04 12:40:00,255.22,255.33,255.16,255.23,5406.0,236.9665,237.0686,236.9108,236.9758,5406.0
2021-06-04 12:45:00,255.13,255.25,255.1,255.25,4208.0,236.8829,236.9944,236.8551,236.9944,4208.0
2021-06-04 12:50:00,255.23,255.33,255.14,255.32,4647.0,236.9758,237.0686,236.8922,237.0594,4647.0
2021-06-04 12:55:00,255.28,255.33,255.07,255.27,6434.0,237.0222,237.0686,236.8272,237.0129,6434.0
2021-06-04 13:00:00,255.24,255.43,255.22,255.22,3579.0,236.9851,237.1615,236.9665,236.9665,3579.0
2021-06-04 13:05:00,255.22,255.3,255.1,255.22,3890.0,236.9665,237.0408,236.8551,236.9665,3890.0
2021-06-04 13:10:00,255.15,255.17,255.07,255.1,3965.0,236.9015,236.9201,236.8272,236.8551,3965.0
2021-06-04 13:15:00,255.05,255.07,254.87,254.95,6974.0,236.8087,236.8272,236.6415,236.7158,6974.0
2021-06-04 13:20:00,254.9,254.9,254.46,254.55,5649.0,236.6694,236.6694,236.2609,236.3444,5649.0
2021-06-04 13:25:00,254.57,254.57,254.35,254.39,5618.0,236.363,236.363,236.1587,236.1959,5618.0
2021-06-04 13:30:00,254.43,254.88,254.4,254.86,8925.0,236.233,236.6508,236.2052,236.6323,8925.0
2021-06-04 13:35:00,254.82,255.01,254.76,254.76,9324.0,236.5951,236.7715,236.5394,236.5394,9324.0
2021-06-04 13:40:00,254.81,254.93,254.81,254.84,1585.0,236.5858,236.6972,236.5858,236.6137,1585.0
2021-06-04 13:45:00,254.82,254.87,254.41,254.45,5818.0,236.5951,236.6415,236.2144,236.2516,5818.0
2021-06-04 13:50:00,254.39,254.4,254.18,254.19,2700.0,236.1959,236.2052,236.0009,236.0102,2700.0
2021-06-04 13:55:00,254.17,254.34,254.13,254.3,6150.0,235.9916,236.1494,235.9545,236.1123,6150.0
2021-06-04 14:00:00,254.3,254.64,254.23,254.63,7065.0,236.1123,236.428,236.0473,236.4187,7065.0
2021-06-04 14:05:00,254.59,254.69,254.45,254.52,10620.0,236.3816,236.4744,236.2516,236.3166,10620.0
2021-06-04 14:10:00,254.54,254.54,254.19,254.26,4343.0,236.3351,236.3351,236.0102,236.0752,4343.0
2021-06-04 14:15:00,254.3,254.36,254.29,254.3,2615.0,236.1123,236.168,236.103,236.1123,2615.0
2021-06-04 14:20:00,254.33,254.33,253.9,253.92,9710.0,236.1402,236.1402,235.7409,235.7595,9710.0
2021-06-04 14:25:00,253.93,253.96,253.76,253.89,3489.0,235.7688,235.7966,235.6109,235.7316,3489.0
2021-06-04 14:30:00,253.89,254.08,253.81,253.97,4996.0,235.7316,235.908,235.6573,235.8059,4996.0
2021-06-04 14:35:00,254.03,254.33,254.0,254.32,4553.0,235.8616,236.1402,235.8338,236.1309,4553.0
2021-06-04 14:40:00,254.28,254.28,254.12,254.21,3824.0,236.0937,236.0937,235.9452,236.0287,3824.0
2021-06-04 14:45:00,254.23,254.27,253.89,253.93,2300.0,236.0473,236.0844,235.7316,235.7688,2300.0
2021-06-04 14:50:00,253.88,253.97,253.85,253.92,4994.0,235.7223,235.8059,235.6945,235.7595,4994.0
2021-06-04 14:55:00,253.9,253.9,253.39,253.49,22242.0,235.7409,235.7409,235.2674,235.3602,22242.0
2021-06-04 15:00:00,253.49,253.77,253.42,253.76,8434.0,235.3602,235.6202,235.2952,235.6109,8434.0
2021-06-04 15:05:00,253.75,253.8,253.4,253.4,4796.0,235.6016,235.6481,235.2767,235.2767,4796.0
2021-06-04 15:10:00,253.38,253.58,253.32,253.57,7967.0,235.2581,235.4438,235.2024,235.4345,7967.0
2021-06-04 15:15:00,253.55,253.63,253.41,253.63,14993.0,235.4159,235.4902,235.286,235.4902,14993.0
2021-06-04 15:20:00,253.64,253.77,253.5,253.63,6213.0,235.4995,235.6202,235.3695,235.4902,6213.0
2021-06-04 15:25:00,253.66,253.69,253.28,253.29,12301.0,235.5181,235.5459,235.1653,235.1745,12301.0
2021-06-04 15:30:00,253.33,253.37,252.89,253.05,18212.0,235.2117,235.2488,234.8031,234.9517,18212.0
2021-06-04 15:35:00,253.1,253.28,252.94,252.94,21333.0,234.9981,235.1653,234.8496,234.8496,21333.0
2021-06-04 15:40:00,252.91,253.48,252.77,253.43,22526.0,234.8217,235.351,234.6917,235.3045,22526.0
2021-06-04 15:45:00,253.41,253.42,253.02,253.06,30885.0,235.286,235.2952,234.9238,234.961,30885.0
2021-06-04 15:50:00,253.0,253.55,252.98,253.46,49645.0,234.9053,235.4159,234.8867,235.3324,49645.0
2021-06-04 15:55:00,253.46,253.5,252.86,252.96,93707.0,235.3324,235.3695,234.7753,234.8681,93707.0
2021-06-07 09:30:00,254.03,254.03,252.1,252.22,24693.0,236.8142,236.8142,235.015,235.1269,24693.0
2021-06-07 09:35:00,252.26,252.58,251.74,252.38,4386.0,235.1642,235.4625,234.6794,235.276,4386.0
2021-06-07 09:40:00,252.37,252.86,252.25,252.42,6107.0,235.2667,235.7235,235.1548,235.3133,6107.0
2021-06-07 09:45:00,252.48,252.48,251.75,252.0,4921.0,235.3692,235.3692,234.6887,234.9218,4921.0
2021-06-07 09:50:00,252.01,252.4,251.97,252.12,4833.0,234.9311,235.2947,234.8938,235.0336,4833.0
2021-06-07 09:55:00,252.14,252.14,251.45,251.46,4729.0,235.0523,235.0523,234.4091,234.4184,4729.0
2021-06-07 10:00:00,251.46,251.69,251.3,251.62,7973.0,234.4184,234.6328,234.2692,234.5675,7973.0
2021-06-07 10:05:00,251.56,252.05,251.43,251.59,10060.0,234.5116,234.9684,234.3904,234.5396,10060.0
2021-06-07 10:10:00,251.49,251.98,251.46,251.84,5887.0,234.4463,234.9031,234.4184,234.7726,5887.0
2021-06-07 10:15:00,251.81,251.97,251.7,251.91,2900.0,234.7447,234.8938,234.6421,234.8379,2900.0
2021-06-07 10:20:00,251.75,251.84,251.57,251.83,7160.0,234.6887,234.7726,234.5209,234.7633,7160.0
2021-06-07 10:25:00,251.81,251.94,251.75,251.82,2606.0,234.7447,234.8658,234.6887,234.754,2606.0
2021-06-07 10:30:00,251.71,251.89,251.7,251.75,2904.0,234.6514,234.8192,234.6421,234.6887,2904.0
2021-06-07 10:35:00,251.68,251.79,251.53,251.53,2664.0,234.6235,234.726,234.4836,234.4836,2664.0
2021-06-07 10:40:00,251.6,251.66,251.34,251.37,5394.0,234.5489,234.6048,234.3065,234.3345,5394.0
2021-06-07 10:45:00,251.41,251.74,251.41,251.46,4546.0,234.3718,234.6794,234.3718,234.4184,4546.0
2021-06-07 10:50:00,251.44,251.77,251.12,251.31,6148.0,234.3997,234.7074,234.1014,234.2785,6148.0
2021-06-07 10:55:00,251.27,251.71,251.2,251.57,5633.0,234.2413,234.6514,234.176,234.5209,5633.0
2021-06-07 11:00:00,251.75,251.84,251.5,251.67,7205.0,234.6887,234.7726,234.4557,234.6141,7205.0
2021-06-07 11:05:00,251.72,251.94,251.52,251.54,3520.0,234.6608,234.8658,234.4743,234.493,3520.0
2021-06-07 11:10:00,251.51,251.51,251.31,251.44,3374.0,234.465,234.465,234.2785,234.3997,3374.0
2021-06-07 11:15:00,251.52,251.66,251.49,251.54,2756.0,234.4743,234.6048,234.4463,234.493,2756.0
2021-06-07 11:20:00,251.37,251.37,250.88,250.97,9153.0,234.3345,234.3345,233.8777,233.9616,9153.0
2021-06-07 11:25:00,250.92,251.01,250.58,250.58,9095.0,233.915,233.9989,233.598,233.598,9095.0
2021-06-07 11:30:00,250.58,250.61,250.23,250.23,3090.0,233.598,233.626,233.2717,233.2717,3090.0
2021-06-07 11:35:00,250.31,250.51,250.25,250.31,3835.0,233.3463,233.5328,233.2904,233.3463,3835.0
2021-06-07 11:40:00,250.25,250.25,249.84,249.87,13521.0,233.2904,233.2904,232.9082,232.9361,13521.0
2021-06-07 11:45:00,249.91,250.15,249.82,249.99,14046.0,232.9734,233.1972,232.8895,233.048,14046.0
2021-06-07 11:50:00,250.01,250.01,249.64,249.79,9015.0,233.0666,233.0666,232.7217,232.8616,9015.0
2021-06-07 11:55:00,249.7,249.77,249.38,249.55,13944.0,232.7777,232.8429,232.4793,232.6378,13944.0
2021-06-07 12:00:00,249.54,249.54,249.34,249.51,6053.0,232.6285,232.6285,232.442,232.6005,6053.0
2021-06-07 12:05:00,249.35,249.36,249.13,249.21,11155.0,232.4514,232.4607,232.2463,232.3209,11155.0
2021-06-07 12:10:00,249.13,249.31,249.02,249.19,5880.0,232.2463,232.4141,232.1437,232.3022,5880.0
2021-06-07 12:15:00,249.13,249.13,248.49,248.74,24028.0,232.2463,232.2463,231.6497,231.8827,24028.0
2021-06-07 12:20:00,248.74,248.74,248.32,248.33,6577.0,231.8827,231.8827,231.4912,231.5005,6577.0
2021-06-07 12:25:00,248.3,248.37,248.16,248.19,11351.0,231.4725,231.5378,231.342,231.37,11351.0
2021-06-07 12:30:00,248.17,248.69,248.12,248.67,5051.0,231.3513,231.8361,231.3047,231.8175,5051.0
2021-06-07 12:35:00,248.74,249.23,248.74,249.17,5303.0,231.8827,232.3395,231.8827,232.2836,5303.0
2021-06-07 12:40:00,249.16,249.16,248.9,248.98,5575.0,232.2742,232.2742,232.0319,232.1064,5575.0
2021-06-07 12:45:00,248.93,248.94,248.2,248.27,33698.0,232.0598,232.0692,231.3793,231.4446,33698.0
2021-06-07 12:50:00,248.23,248.58,248.23,248.44,3513.0,231.4073,231.7336,231.4073,231.603,3513.0
2021-06-07 12:55:00,248.28,248.3,247.95,248.12,8071.0,231.4539,231.4725,231.1463,231.3047,8071.0
2021-06-07 13:00:00,248.08,248.17,247.65,247.83,4919.0,231.2674,231.3513,230.8666,231.0344,4919.0
2021-06-07 13:05:00,247.87,247.96,247.7,247.96,6689.0,231.0717,231.1556,230.9132,231.1556,6689.0
2021-06-07 13:10:00,247.92,248.02,247.73,247.77,8724.0,231.1183,231.2115,230.9412,230.9784,8724.0
2021-06-07 13:15:00,247.79,247.88,247.64,247.64,21061.0,230.9971,231.081,230.8573,230.8573,21061.0
2021-06-07 13:20:00,247.57,247.57,247.11,247.13,13968.0,230.792,230.792,230.3632,230.3818,13968.0
2021-06-07 13:25:00,247.14,247.32,247.08,247.17,7043.0,230.3911,230.5589,230.3352,230.4191,7043.0
2021-06-07 13:30:00,247.15,247.32,246.54,246.57,19038.0,230.4005,230.5589,229.8318,229.8598,19038.0
2021-06-07 13:35:00,246.66,246.67,246.01,246.06,12238.0,229.9437,229.953,229.3377,229.3843,12238.0
2021-06-07 13:40:00,246.06,246.2,245.8,245.95,9609.0,229.3843,229.5148,229.142,229.2818,9609.0
2021-06-07 13:45:00,246.02,246.41,245.91,246.01,7924.0,229.347,229.7106,229.2445,229.3377,7924.0
2021-06-07 13:50:00,246.05,246.08,245.59,245.59,16627.0,229.375,229.403,228.9462,228.9462,16627.0
2021-06-07 13:55:00,245.55,245.84,245.55,245.82,4489.0,228.9089,229.1792,228.9089,229.1606,4489.0
2021-06-07 14:00:00,245.73,245.82,245.27,245.27,6123.0,229.0767,229.1606,228.6479,228.6479,6123.0
2021-06-07 14:05:00,245.35,245.69,245.3,245.54,10041.0,228.7225,229.0394,228.6758,228.8996,10041.0
2021-06-07 14:10:00,245.59,245.67,245.42,245.52,11804.0,228.9462,229.0208,228.7877,228.8809,11804.0
2021-06-07 14:15:00,245.55,245.58,245.25,245.3,6037.0,228.9089,228.9369,228.6292,228.6758,6037.0
2021-06-07 14:20:00,245.34,245.52,245.27,245.31,6694.0,228.7131,228.8809,228.6479,228.6852,6694.0
2021-06-07 14:25:00,245.31,245.72,245.31,245.68,9787.0,228.6852,229.0674,228.6852,229.0301,9787.0
2021-06-07 14:30:00,245.71,245.92,245.58,245.88,10238.0,229.0581,229.2538,228.9369,229.2165,10238.0
2021-06-07 14:35:00,245.97,246.59,245.91,246.57,10586.0,229.3004,229.8784,229.2445,229.8598,10586.0
2021-06-07 14:40:00,246.53,247.09,246.43,246.81,67894.0,229.8225,230.3445,229.7293,230.0835,67894.0
2021-06-07 14:45:00,246.88,247.13,246.86,247.12,10749.0,230.1488,230.3818,230.1301,230.3725,10749.0
2021-06-07 14:50:00,247.17,247.24,246.87,246.92,5068.0,230.4191,230.4844,230.1394,230.1861,5068.0
2021-06-07 14:55:00,246.92,246.93,246.6,246.82,13039.0,230.1861,230.1954,229.8877,230.0928,13039.0
2021-06-07 15:00:00,246.82,247.3,246.82,247.23,7311.0,230.0928,230.5403,230.0928,230.475,7311.0
2021-06-07 15:05:00,247.26,247.59,247.25,247.56,8535.0,230.503,230.8106,230.4937,230.7827,8535.0
2021-06-07 15:10:00,247.54,247.6,247.47,247.5,8000.0,230.764,230.82,230.6988,230.7267,8000.0
2021-06-07 15:15:00,247.54,247.94,247.39,247.88,12456.0,230.764,231.1369,230.6242,231.081,12456.0
2021-06-07 15:20:00,247.88,247.9,247.62,247.63,12748.0,231.081,231.0996,230.8386,230.8479,12748.0
2021-06-07 15:25:00,247.64,248.0,247.5,247.84,17746.0,230.8573,231.1929,230.7267,231.0437,17746.0
2021-06-07 15:30:00,247.84,247.85,247.52,247.83,16804.0,231.0437,231.053,230.7454,231.0344,16804.0
2021-06-07 15:35:00,247.86,247.99,247.65,247.99,21427.0,231.0624,231.1835,230.8666,231.1835,21427.0
2021-06-07 15:40:00,248.02,248.04,247.38,247.43,57088.0,231.2115,231.2302,230.6149,230.6615,57088.0
2021-06-07 15:45:00,247.43,247.56,247.25,247.5,33918.0,230.6615,230.7827,230.4937,230.7267,33918.0
2021-06-07 15:50:00,247.57,248.07,247.53,248.07,53390.0,230.792,231.2581,230.7547,231.2581,53390.0
2021-06-07 15:55:00,248.13,248.64,247.57,247.63,212851.0,231.3141,231.7895,230.792,230.8479,212851.0
2021-06-08 09:30:00,247.28,247.83,246.65,246.68,16951.0,230.5217,231.0344,229.9344,229.9623,16951.0
2021-06-08 09:35:00,246.86,247.62,246.86,247.22,6351.0,230.1301,230.8386,230.1301,230.4657,6351.0
2021-06-08 09:40:00,247.29,247.29,246.5,246.5,7564.0,230.531,230.531,229.7945,229.7945,7564.0
2021-06-08 09:45:00,246.4,247.29,246.23,246.84,7247.0,229.7013,230.531,229.5428,230.1115,7247.0
2021-06-08 09:50:00,246.84,246.87,246.11,246.16,10226.0,230.1115,230.1394,229.4309,229.4776,10226.0
2021-06-08 09:55:00,246.19,246.19,245.67,246.0,8841.0,229.5055,229.5055,229.0208,229.3284,8841.0
2021-06-08 10:00:00,246.05,246.77,245.97,246.66,14799.0,229.375,230.0462,229.3004,229.9437,14799.0
2021-06-08 10:05:00,246.79,246.83,246.06,246.06,11668.0,230.0649,230.1022,229.3843,229.3843,11668.0
2021-06-08 10:10:00,246.13,246.19,244.78,244.79,31653.0,229.4496,229.5055,228.1911,228.2004,31653.0
2021-06-08 10:15:00,244.78,245.29,244.48,244.54,9718.0,228.1911,228.6665,227.9114,227.9673,9718.0
2021-06-08 10:20:00,244.64,244.99,244.41,244.41,9378.0,228.0606,228.3869,227.8462,227.8462,9378.0
2021-06-08 10:25:00,244.27,244.92,244.26,244.6,8194.0,227.7156,228.3216,227.7063,228.0233,8194.0
2021-06-08 10:30:00,244.68,244.99,244.68,244.93,5329.0,228.0979,228.3869,228.0979,228.3309,5329.0
2021-06-08 10:35:00,245.04,245.04,244.57,244.59,4135.0,228.4335,228.4335,227.9953,228.014,4135.0
2021-06-08 10:40:00,244.64,245.15,244.61,244.9,5072.0,228.0606,228.536,228.0326,228.303,5072.0
2021-06-08 10:45:00,244.9,245.21,244.64,245.21,5336.0,228.303,228.5919,228.0606,228.5919,5336.0
2021-06-08 10:50:00,245.25,245.41,245.08,245.29,5821.0,228.6292,228.7784,228.4708,228.6665,5821.0
2021-06-08 10:55:00,245.25,245.42,245.18,245.27,3099.0,228.6292,228.7877,228.564,228.6479,3099.0
2021-06-08 11:00:00,245.25,245.32,245.14,245.14,7200.0,228.6292,228.6945,228.5267,228.5267,7200.0
2021-06-08 11:05:00,245.25,245.68,245.2,245.53,5777.0,228.6292,229.0301,228.5826,228.8903,5777.0
2021-06-08 11:10:00,245.56,245.56,245.26,245.35,4860.0,228.9182,228.9182,228.6386,228.7225,4860.0
2021-06-08 11:15:00,245.34,245.39,244.93,245.06,8859.0,228.7131,228.7597,228.3309,228.4521,8859.0
2021-06-08 11:20:00,245.02,245.1,244.63,244.88,7294.0,228.4148,228.4894,228.0512,228.2843,7294.0
2021-06-08 11:25:00,244.86,245.05,244.67,244.98,18579.0,228.2657,228.4428,228.0885,228.3775,18579.0
2021-06-08 11:30:00,244.95,245.78,244.8,245.58,11506.0,228.3496,229.1233,228.2097,228.9369,11506.0
2021-06-08 11:35:00,245.45,245.64,245.33,245.51,6569.0,228.8157,228.9928,228.7038,228.8716,6569.0
2021-06-08 11:40:00,245.55,246.2,245.55,246.2,10015.0,228.9089,229.5148,228.9089,229.5148,10015.0
2021-06-08 11:45:00,246.3,246.41,246.02,246.07,16740.0,229.6081,229.7106,229.347,229.3937,16740.0
2021-06-08 11:50:00,246.06,246.3,245.99,246.21,13667.0,229.3843,229.6081,229.3191,229.5242,13667.0
2021-06-08 11:55:00,246.17,246.23,245.89,245.92,15903.0,229.4869,229.5428,229.2259,229.2538,15903.0
2021-06-08 12:00:00,245.91,246.39,245.9,246.39,10327.0,229.2445,229.692,229.2352,229.692,10327.0
2021-06-08 12:05:00,246.39,246.5,246.3,246.4,4694.0,229.692,229.7945,229.6081,229.7013,4694.0
2021-06-08 12:10:00,246.36,246.5,246.3,246.5,9476.0,229.664,229.7945,229.6081,229.7945,9476.0
2021-06-08 12:15:00,246.47,246.47,246.21,246.23,18410.0,229.7666,229.7666,229.5242,229.5428,18410.0
2021-06-08 12:20:00,246.24,246.47,246.15,246.37,8083.0,229.5521,229.7666,229.4682,229.6733,8083.0
2021-06-08 12:25:00,246.39,246.66,246.31,246.37,13784.0,229.692,229.9437,229.6174,229.6733,13784.0
2021-06-08 12:30:00,246.32,246.4,246.18,246.25,21820.0,229.6267,229.7013,229.4962,229.5615,21820.0
2021-06-08 12:35:00,246.23,246.23,245.95,245.99,7241.0,229.5428,229.5428,229.2818,229.3191,7241.0
2021-06-08 12:40:00,245.99,246.06,245.83,245.88,5550.0,229.3191,229.3843,229.1699,229.2165,5550.0
2021-06-08 12:45:00,245.83,245.86,245.56,245.86,6399.0,229.1699,229.1979,228.9182,229.1979,6399.0
2021-06-08 12:50:00,245.86,245.88,245.62,245.69,4970.0,229.1979,229.2165,228.9742,229.0394,4970.0
2021-06-08 12:55:00,245.69,245.83,245.66,245.73,6371.0,229.0394,229.1699,229.0114,229.0767,6371.0
2021-06-08 13:00:00,245.76,245.79,245.65,245.75,6890.0,229.1047,229.1326,229.0021,229.0953,6890.0
2021-06-08 13:05:00,245.78,245.81,245.72,245.74,2488.0,229.1233,229.1513,229.0674,229.086,2488.0
2021-06-08 13:10:00,245.73,245.74,245.57,245.66,9389.0,229.0767,229.086,228.9275,229.0114,9389.0
2021-06-08 13:15:00,245.62,245.68,245.54,245.61,8770.0,228.9742,229.0301,228.8996,228.9648,8770.0
2021-06-08 13:20:00,245.64,245.92,245.64,245.92,5592.0,228.9928,229.2538,228.9928,229.2538,5592.0
2021-06-08 13:25:00,245.92,245.95,245.77,245.78,3603.0,229.2538,229.2818,229.114,229.1233,3603.0
2021-06-08 13:30:00,245.81,246.0,245.81,245.97,5140.0,229.1513,229.3284,229.1513,229.3004,5140.0
2021-06-08 13:35:00,245.99,245.99,245.87,245.88,4283.0,229.3191,229.3191,229.2072,229.2165,4283.0
2021-06-08 13:40:00,245.86,245.94,245.85,245.91,13348.0,229.1979,229.2725,229.1886,229.2445,13348.0
2021-06-08 13:45:00,245.92,245.94,245.71,245.8,7849.0,229.2538,229.2725,229.0581,229.142,7849.0
2021-06-08 13:50:00,245.77,245.88,245.66,245.87,6716.0,229.114,229.2165,229.0114,229.2072,6716.0
2021-06-08 13:55:00,245.87,246.0,245.84,245.95,5624.0,229.2072,229.3284,229.1792,229.2818,5624.0
2021-06-08 14:00:00,245.97,246.08,245.96,246.05,4746.0,229.3004,229.403,229.2911,229.375,4746.0
2021-06-08 14:05:00,246.01,246.09,245.97,246.05,5878.0,229.3377,229.4123,229.3004,229.375,5878.0
2021-06-08 14:10:00,246.0,246.16,245.93,246.09,4892.0,229.3284,229.4776,229.2631,229.4123,4892.0
2021-06-08 14:15:00,246.13,246.13,245.97,245.97,3357.0,229.4496,229.4496,229.3004,229.3004,3357.0
2021-06-08 14:20:00,245.97,246.26,245.95,246.18,8862.0,229.3004,229.5708,229.2818,229.4962,8862.0
2021-06-08 14:25:00,246.15,246.17,246.01,246.02,5269.0,229.4682,229.4869,229.3377,229.347,5269.0
2021-06-08 14:30:00,246.05,246.05,245.64,245.64,9447.0,229.375,229.375,228.9928,228.9928,9447.0
2021-06-08 14:35:00,245.64,245.7,245.53,245.61,20050.0,228.9928,229.0487,228.8903,228.9648,20050.0
2021-06-08 14:40:00,245.61,245.74,245.36,245.41,8456.0,228.9648,229.086,228.7318,228.7784,8456.0
2021-06-08 14:45:00,245.36,245.36,245.19,245.32,9090.0,228.7318,228.7318,228.5733,228.6945,9090.0
2021-06-08 14:50:00,245.37,245.37,245.18,245.26,5903.0,228.7411,228.7411,228.564,228.6386,5903.0
2021-06-08 14:55:00,245.28,245.4,245.22,245.28,13712.0,228.6572,228.7691,228.6013,228.6572,13712.0
2021-06-08 15:00:00,245.27,245.33,245.09,245.27,10388.0,228.6479,228.7038,228.4801,228.6479,10388.0
2021-06-08 15:05:00,245.26,245.47,245.25,245.47,4398.0,228.6386,228.8343,228.6292,228.8343,4398.0
2021-06-08 15:10:00,245.44,245.72,245.38,245.72,5197.0,228.8064,229.0674,228.7504,229.0674,5197.0
2021-06-08 15:15:00,245.72,246.14,245.72,246.13,7101.0,229.0674,229.4589,229.0674,229.4496,7101.0
2021-06-08 15:20:00,246.1,246.13,245.84,246.02,7239.0,229.4216,229.4496,229.1792,229.347,7239.0
2021-06-08 15:25:00,246.02,246.26,245.95,246.26,8913.0,229.347,229.5708,229.2818,229.5708,8913.0
2021-06-08 15:30:00,246.19,246.54,246.12,246.32,8574.0,229.5055,229.8318,229.4403,229.6267,8574.0
2021-06-08 15:35:00,246.3,246.47,246.18,246.47,14486.0,229.6081,229.7666,229.4962,229.7666,14486.0
2021-06-08 15:40:00,246.54,246.54,246.17,246.47,15859.0,229.8318,229.8318,229.4869,229.7666,15859.0
2021-06-08 15:45:00,246.46,246.65,246.33,246.55,22512.0,229.7572,229.9344,229.636,229.8411,22512.0
2021-06-08 15:50:00,246.65,246.66,245.95,245.99,30345.0,229.9344,229.9437,229.2818,229.3191,30345.0
2021-06-08 15:55:00,245.93,246.11,245.53,245.91,99733.0,229.2631,229.4309,228.8903,229.2445,99733.0
2021-06-09 09:30:00,246.24,246.71,244.53,245.08,56667.0,229.5521,229.9903,227.958,228.4708,56667.0
2021-06-09 09:35:00,245.21,245.43,244.22,244.6,15506.0,228.5919,228.797,227.669,228.0233,15506.0
2021-06-09 09:40:00,244.51,244.73,243.77,244.02,10510.0,227.9394,228.1445,227.2495,227.4826,10510.0
2021-06-09 09:45:00,243.98,244.11,243.68,243.84,14597.0,227.4453,227.5665,227.1656,227.3148,14597.0
2021-06-09 09:50:00,243.76,244.54,243.61,244.44,9050.0,227.2402,227.9673,227.1004,227.8741,9050.0
2021-06-09 09:55:00,244.31,244.72,244.12,244.56,5275.0,227.7529,228.1352,227.5758,227.986,5275.0
2021-06-09 10:00:00,244.57,245.08,244.57,244.9,7400.0,227.9953,228.4708,227.9953,228.303,7400.0
2021-06-09 10:05:00,244.97,246.13,244.93,246.02,8825.0,228.3682,229.4496,228.3309,229.347,8825.0
2021-06-09 10:10:00,246.05,246.09,245.34,245.41,5356.0,229.375,229.4123,228.7131,228.7784,5356.0
2021-06-09 10:15:00,245.39,245.39,245.01,245.25,5985.0,228.7597,228.7597,228.4055,228.6292,5985.0
2021-06-09 10:20:00,245.17,245.28,245.01,245.14,25409.0,228.5547,228.6572,228.4055,228.5267,25409.0
2021-06-09 10:25:00,245.13,245.16,244.8,245.04,8590.0,228.5174,228.5453,228.2097,228.4335,8590.0
2021-06-09 10:30:00,245.04,245.31,244.96,245.28,7054.0,228.4335,228.6852,228.3589,228.6572,7054.0
2021-06-09 10:35:00,245.28,245.67,245.2,245.26,12134.0,228.6572,229.0208,228.5826,228.6386,12134.0
2021-06-09 10:40:00,245.34,245.4,245.12,245.18,4115.0,228.7131,228.7691,228.508,228.564,4115.0
2021-06-09 10:45:00,245.24,245.41,245.22,245.33,4024.0,228.6199,228.7784,228.6013,228.7038,4024.0
2021-06-09 10:50:00,245.34,245.34,244.82,244.82,4973.0,228.7131,228.7131,228.2284,228.2284,4973.0
2021-06-09 10:55:00,244.81,244.85,244.42,244.56,6463.0,228.2191,228.2563,227.8555,227.986,6463.0
2021-06-09 11:00:00,244.57,245.05,244.57,244.99,9025.0,227.9953,228.4428,227.9953,228.3869,9025.0
2021-06-09 11:05:00,244.93,245.22,244.82,244.96,36719.0,228.3309,228.6013,228.2284,228.3589,36719.0
2021-06-09 11:10:00,244.93,245.3,244.93,245.22,5738.0,228.3309,228.6758,228.3309,228.6013,5738.0
2021-06-09 11:15:00,245.16,245.16,244.87,244.87,4353.0,228.5453,228.5453,228.275,228.275,4353.0
2021-06-09 11:20:00,244.91,244.91,244.63,244.64,9417.0,228.3123,228.3123,228.0512,228.0606,9417.0
2021-06-09 11:25:00,244.63,244.7,244.49,244.62,4475.0,228.0512,228.1165,227.9207,228.0419,4475.0
2021-06-09 11:30:00,244.59,244.59,244.13,244.24,4886.0,228.014,228.014,227.5851,227.6877,4886.0
2021-06-09 11:35:00,244.24,244.33,244.08,244.22,7707.0,227.6877,227.7716,227.5385,227.669,7707.0
2021-06-09 11:40:00,244.31,244.31,244.13,244.16,2258.0,227.7529,227.7529,227.5851,227.6131,2258.0
2021-06-09 11:45:00,244.19,244.4,244.08,244.3,8508.0,227.6411,227.8368,227.5385,227.7436,8508.0
2021-06-09 11:50:00,244.28,244.36,244.24,244.28,4495.0,227.725,227.7995,227.6877,227.725,4495.0
2021-06-09 11:55:00,244.25,244.85,244.24,244.69,28274.0,227.697,228.2563,227.6877,228.1072,28274.0
2021-06-09 12:00:00,244.76,244.8,244.58,244.64,5804.0,228.1724,228.2097,228.0046,228.0606,5804.0
2021-06-09 12:05:00,244.61,244.68,244.54,244.62,20314.0,228.0326,228.0979,227.9673,228.0419,20314.0
2021-06-09 12:10:00,244.57,244.57,244.38,244.4,6651.0,227.9953,227.9953,227.8182,227.8368,6651.0
2021-06-09 12:15:00,244.3,244.3,243.61,243.61,7433.0,227.7436,227.7436,227.1004,227.1004,7433.0
2021-06-09 12:20:00,243.63,243.63,243.18,243.18,13089.0,227.119,227.119,226.6995,226.6995,13089.0
2021-06-09 12:25:00,243.18,243.51,243.13,243.24,15715.0,226.6995,227.0072,226.6529,226.7555,15715.0
2021-06-09 12:30:00,243.25,243.55,243.12,243.52,22856.0,226.7648,227.0444,226.6436,227.0165,22856.0
2021-06-09 12:35:00,243.48,243.54,243.41,243.47,12198.0,226.9792,227.0351,226.9139,226.9699,12198.0
2021-06-09 12:40:00,243.44,243.47,243.31,243.31,24133.0,226.9419,226.9699,226.8207,226.8207,24133.0
2021-06-09 12:45:00,243.31,243.65,243.28,243.46,46943.0,226.8207,227.1377,226.7927,226.9605,46943.0
2021-06-09 12:50:00,243.5,243.51,243.28,243.32,26858.0,226.9978,227.0072,226.7927,226.83,26858.0
2021-06-09 12:55:00,243.33,243.75,243.32,243.53,17791.0,226.8394,227.2309,226.83,227.0258,17791.0
2021-06-09 13:00:00,243.54,243.62,243.43,243.61,9638.0,227.0351,227.1097,226.9326,227.1004,9638.0
2021-06-09 13:05:00,243.63,243.82,243.52,243.59,16624.0,227.119,227.2961,227.0165,227.0817,16624.0
2021-06-09 13:10:00,243.58,243.61,243.4,243.61,9300.0,227.0724,227.1004,226.9046,227.1004,9300.0
2021-06-09 13:15:00,243.6,243.77,243.58,243.73,8789.0,227.0911,227.2495,227.0724,227.2122,8789.0
2021-06-09 13:20:00,243.72,243.94,243.71,243.84,24267.0,227.2029,227.408,227.1936,227.3148,24267.0
2021-06-09 13:25:00,243.87,244.02,243.87,243.92,11310.0,227.3428,227.4826,227.3428,227.3894,11310.0
2021-06-09 13:30:00,243.92,244.02,243.74,243.8,15583.0,227.3894,227.4826,227.2216,227.2775,15583.0
2021-06-09 13:35:00,243.78,243.78,243.48,243.48,10263.0,227.2589,227.2589,226.9792,226.9792,10263.0
2021-06-09 13:40:00,243.52,243.57,243.21,243.29,23859.0,227.0165,227.0631,226.7275,226.8021,23859.0
2021-06-09 13:45:00,243.31,243.71,243.17,243.67,35764.0,226.8207,227.1936,226.6902,227.1563,35764.0
2021-06-09 13:50:00,243.69,243.77,243.61,243.74,7767.0,227.175,227.2495,227.1004,227.2216,7767.0
2021-06-09 13:55:00,243.77,243.88,243.57,243.61,14646.0,227.2495,227.3521,227.0631,227.1004,14646.0
2021-06-09 14:00:00,243.61,243.67,243.51,243.53,10726.0,227.1004,227.1563,227.0072,227.0258,10726.0
2021-06-09 14:05:00,243.53,243.71,243.49,243.65,10990.0,227.0258,227.1936,226.9885,227.1377,10990.0
2021-06-09 14:10:00,243.67,243.71,243.63,243.69,8634.0,227.1563,227.1936,227.119,227.175,8634.0
2021-06-09 14:15:00,243.7,243.72,243.59,243.61,9317.0,227.1843,227.2029,227.0817,227.1004,9317.0
2021-06-09 14:20:00,243.63,243.7,243.55,243.63,8967.0,227.119,227.1843,227.0444,227.119,8967.0
2021-06-09 14:25:00,243.6,243.63,243.5,243.63,5206.0,227.0911,227.119,226.9978,227.119,5206.0
2021-06-09 14:30:00,243.67,243.76,243.59,243.69,13907.0,227.1563,227.2402,227.0817,227.175,13907.0
2021-06-09 14:35:00,243.73,243.8,243.65,243.76,6081.0,227.2122,227.2775,227.1377,227.2402,6081.0
2021-06-09 14:40:00,243.8,243.92,243.79,243.85,13135.0,227.2775,227.3894,227.2682,227.3241,13135.0
2021-06-09 14:45:00,243.82,243.82,243.43,243.67,16361.0,227.2961,227.2961,226.9326,227.1563,16361.0
2021-06-09 14:50:00,243.63,243.63,243.34,243.34,12347.0,227.119,227.119,226.8487,226.8487,12347.0
2021-06-09 14:55:00,243.28,243.55,243.14,243.55,15470.0,226.7927,227.0444,226.6622,227.0444,15470.0
2021-06-09 15:00:00,243.52,243.61,243.4,243.52,13982.0,227.0165,227.1004,226.9046,227.0165,13982.0
2021-06-09 15:05:00,243.51,243.58,243.19,243.19,19593.0,227.0072,227.0724,226.7088,226.7088,19593.0
2021-06-09 15:10:00,243.22,243.43,243.12,243.24,24087.0,226.7368,226.9326,226.6436,226.7555,24087.0
2021-06-09 15:15:00,243.26,243.39,243.26,243.33,8460.0,226.7741,226.8953,226.7741,226.8394,8460.0
2021-06-09 15:20:00,243.35,243.35,243.13,243.19,12123.0,226.858,226.858,226.6529,226.7088,12123.0
2021-06-09 15:25:00,243.19,243.19,242.9,242.98,14841.0,226.7088,226.7088,226.4385,226.5131,14841.0
2021-06-09 15:30:00,242.96,242.96,242.56,242.81,20285.0,226.4944,226.4944,226.1215,226.3546,20285.0
2021-06-09 15:35:00,242.8,242.83,242.24,242.24,30091.0,226.3453,226.3732,225.8232,225.8232,30091.0
2021-06-09 15:40:00,242.28,242.36,242.13,242.18,16845.0,225.8605,225.9351,225.7207,225.7673,16845.0
2021-06-09 15:45:00,242.19,242.27,242.03,242.08,22201.0,225.7766,225.8512,225.6275,225.6741,22201.0
2021-06-09 15:50:00,242.06,242.37,242.06,242.31,33291.0,225.6554,225.9444,225.6554,225.8885,33291.0
2021-06-09 15:55:00,242.28,242.37,241.87,242.12,92690.0,225.8605,225.9444,225.4783,225.7114,92690.0
2021-06-10 09:30:00,242.81,243.3,242.51,242.99,19032.0,226.3546,226.8114,226.0749,226.5224,19032.0
2021-06-10 09:35:00,243.02,243.3,242.54,243.19,13289.0,226.5504,226.8114,226.1029,226.7088,13289.0
2021-06-10 09:40:00,243.02,243.37,242.96,243.34,8383.0,226.5504,226.8766,226.4944,226.8487,8383.0
2021-06-10 09:45:00,243.5,243.88,242.94,243.27,9155.0,226.9978,227.3521,226.4758,226.7834,9155.0
2021-06-10 09:50:00,243.27,243.71,242.92,243.48,11707.0,226.7834,227.1936,226.4571,226.9792,11707.0
2021-06-10 09:55:00,243.52,243.91,243.45,243.89,10154.0,227.0165,227.38,226.9512,227.3614,10154.0
2021-06-10 10:00:00,243.93,244.2,243.67,244.15,8055.0,227.3987,227.6504,227.1563,227.6038,8055.0
2021-06-10 10:05:00,244.16,244.19,243.66,243.78,7648.0,227.6131,227.6411,227.147,227.2589,7648.0
2021-06-10 10:10:00,243.9,243.96,243.56,243.81,7179.0,227.3707,227.4267,227.0538,227.2868,7179.0
2021-06-10 10:15:00,243.87,244.08,243.84,243.95,5448.0,227.3428,227.5385,227.3148,227.4173,5448.0
2021-06-10 10:20:00,243.98,244.05,243.85,243.96,4781.0,227.4453,227.5106,227.3241,227.4267,4781.0
2021-06-10 10:25:00,244.08,244.23,243.76,243.81,9557.0,227.5385,227.6784,227.2402,227.2868,9557.0
2021-06-10 10:30:00,243.92,244.08,243.61,243.68,9855.0,227.3894,227.5385,227.1004,227.1656,9855.0
2021-06-10 10:35:00,243.68,243.74,243.31,243.31,9125.0,227.1656,227.2216,226.8207,226.8207,9125.0
2021-06-10 10:40:00,243.2,243.2,242.84,242.85,10188.0,226.7182,226.7182,226.3826,226.3919,10188.0
2021-06-10 10:45:00,242.84,242.89,242.63,242.77,5639.0,226.3826,226.4292,226.1868,226.3173,5639.0
2021-06-10 10:50:00,242.67,242.94,242.59,242.63,6284.0,226.2241,226.4758,226.1495,226.1868,6284.0
2021-06-10 10:55:00,242.62,242.99,242.42,242.99,11918.0,226.1775,226.5224,225.991,226.5224,11918.0
2021-06-10 11:00:00,242.88,243.14,242.87,243.08,2619.0,226.4198,226.6622,226.4105,226.6063,2619.0
2021-06-10 11:05:00,243.0,243.0,242.54,242.66,4164.0,226.5317,226.5317,226.1029,226.2148,4164.0
2021-06-10 11:10:00,242.79,242.94,242.62,242.72,3785.0,226.3359,226.4758,226.1775,226.2707,3785.0
2021-06-10 11:15:00,242.71,242.96,242.51,242.89,3863.0,226.2614,226.4944,226.0749,226.4292,3863.0
2021-06-10 11:20:00,242.92,243.02,242.6,242.71,4902.0,226.4571,226.5504,226.1588,226.2614,4902.0
2021-06-10 11:25:00,242.85,242.87,242.7,242.8,4324.0,226.3919,226.4105,226.252,226.3453,4324.0
2021-06-10 11:30:00,242.84,242.86,242.59,242.63,5555.0,226.3826,226.4012,226.1495,226.1868,5555.0
2021-06-10 11:35:00,242.65,242.78,242.6,242.63,6094.0,226.2054,226.3266,226.1588,226.1868,6094.0
2021-06-10 11:40:00,242.63,243.0,242.59,242.81,8010.0,226.1868,226.5317,226.1495,226.3546,8010.0
2021-06-10 11:45:00,242.93,242.95,242.67,242.67,8352.0,226.4665,226.4851,226.2241,226.2241,8352.0
2021-06-10 11:50:00,242.83,242.83,242.4,242.4,6325.0,226.3732,226.3732,225.9724,225.9724,6325.0
2021-06-10 11:55:00,242.4,242.59,242.4,242.48,3503.0,225.9724,226.1495,225.9724,226.047,3503.0
2021-06-10 12:00:00,242.55,242.55,242.19,242.19,4226.0,226.1122,226.1122,225.7766,225.7766,4226.0
2021-06-10 12:05:00,242.23,242.26,241.8,241.8,8774.0,225.8139,225.8419,225.413,225.413,8774.0
2021-06-10 12:10:00,241.73,241.77,241.38,241.46,8049.0,225.3478,225.3851,225.0215,225.0961,8049.0
2021-06-10 12:15:00,241.46,241.64,241.46,241.64,4481.0,225.0961,225.2639,225.0961,225.2639,4481.0
2021-06-10 12:20:00,241.68,241.95,241.67,241.85,5445.0,225.3012,225.5529,225.2919,225.4597,5445.0
2021-06-10 12:25:00,241.87,242.01,241.87,241.95,4349.0,225.4783,225.6088,225.4783,225.5529,4349.0
2021-06-10 12:30:00,242.0,242.06,241.98,241.99,3091.0,225.5995,225.6554,225.5808,225.5902,3091.0
2021-06-10 12:35:00,242.05,242.12,241.97,242.12,3922.0,225.6461,225.7114,225.5715,225.7114,3922.0
2021-06-10 12:40:00,242.09,242.12,241.93,241.95,4519.0,225.6834,225.7114,225.5342,225.5529,4519.0
2021-06-10 12:45:00,242.01,242.17,241.93,242.14,12236.0,225.6088,225.758,225.5342,225.73,12236.0
2021-06-10 12:50:00,242.14,242.14,241.93,242.09,4752.0,225.73,225.73,225.5342,225.6834,4752.0
2021-06-10 12:55:00,242.08,242.42,242.03,242.4,15873.0,225.6741,225.991,225.6275,225.9724,15873.0
2021-06-10 13:00:00,242.48,242.58,242.44,242.58,7754.0,226.047,226.1402,226.0097,226.1402,7754.0
2021-06-10 13:05:00,242.57,243.05,242.55,243.04,10396.0,226.1309,226.5783,226.1122,226.569,10396.0
2021-06-10 13:10:00,243.13,243.23,243.06,243.16,7099.0,226.6529,226.7461,226.5876,226.6809,7099.0
2021-06-10 13:15:00,243.11,243.15,242.91,242.96,5384.0,226.6343,226.6716,226.4478,226.4944,5384.0
2021-06-10 13:20:00,242.95,243.01,242.86,242.92,4026.0,226.4851,226.541,226.4012,226.4571,4026.0
2021-06-10 13:25:00,242.92,243.25,242.87,243.24,5550.0,226.4571,226.7648,226.4105,226.7555,5550.0
2021-06-10 13:30:00,243.27,243.28,243.16,243.21,4173.0,226.7834,226.7927,226.6809,226.7275,4173.0
2021-06-10 13:35:00,243.18,243.44,243.18,243.3,7190.0,226.6995,226.9419,226.6995,226.8114,7190.0
2021-06-10 13:40:00,243.17,243.18,242.59,242.61,14140.0,226.6902,226.6995,226.1495,226.1681,14140.0
2021-06-10 13:45:00,242.62,242.85,242.56,242.6,8567.0,226.1775,226.3919,226.1215,226.1588,8567.0
2021-06-10 13:50:00,242.62,242.63,242.21,242.21,13551.0,226.1775,226.1868,225.7953,225.7953,13551.0
2021-06-10 13:55:00,242.27,242.31,241.92,241.97,10647.0,225.8512,225.8885,225.5249,225.5715,10647.0
2021-06-10 14:00:00,241.98,242.09,241.8,242.05,11355.0,225.5808,225.6834,225.413,225.6461,11355.0
2021-06-10 14:05:00,242.03,242.17,241.9,242.0,7625.0,225.6275,225.758,225.5063,225.5995,7625.0
2021-06-10 14:10:00,242.0,242.0,241.7,241.75,5209.0,225.5995,225.5995,225.3198,225.3664,5209.0
2021-06-10 14:15:00,241.73,241.8,241.37,241.7,28240.0,225.3478,225.413,225.0122,225.3198,28240.0
2021-06-10 14:20:00,241.72,241.84,241.45,241.45,14334.0,225.3385,225.4503,225.0868,225.0868,14334.0
2021-06-10 14:25:00,241.51,241.51,241.1,241.23,10916.0,225.1427,225.1427,224.7605,224.8817,10916.0
2021-06-10 14:30:00,241.22,241.41,241.12,241.26,8177.0,224.8723,225.0495,224.7791,224.9096,8177.0
2021-06-10 14:35:00,241.25,241.25,240.9,240.98,10826.0,224.9003,224.9003,224.574,224.6486,10826.0
2021-06-10 14:40:00,241.0,241.26,240.99,241.02,7243.0,224.6673,224.9096,224.6579,224.6859,7243.0
2021-06-10 14:45:00,241.02,241.02,240.67,240.8,7070.0,224.6859,224.6859,224.3596,224.4808,7070.0
2021-06-10 14:50:00,240.75,240.75,240.37,240.5,20134.0,224.4342,224.4342,224.08,224.2011,20134.0
2021-06-10 14:55:00,240.46,240.89,240.25,240.89,10650.0,224.1639,224.5647,223.9681,224.5647,10650.0
2021-06-10 15:00:00,240.89,240.92,240.68,240.78,11991.0,224.5647,224.5927,224.3689,224.4622,11991.0
2021-06-10 15:05:00,240.84,240.92,240.22,240.47,19019.0,224.5181,224.5927,223.9401,224.1732,19019.0
2021-06-10 15:10:00,240.42,240.69,240.4,240.41,14549.0,224.1266,224.3783,224.1079,224.1172,14549.0
2021-06-10 15:15:00,240.41,240.44,240.1,240.1,10876.0,224.1172,224.1452,223.8283,223.8283,10876.0
2021-06-10 15:20:00,240.11,240.19,239.71,239.77,30159.0,223.8376,223.9122,223.4647,223.5206,30159.0
2021-06-10 15:25:00,239.82,240.18,239.82,239.88,16331.0,223.5672,223.9028,223.5672,223.6232,16331.0
2021-06-10 15:30:00,239.89,239.89,238.72,238.8,57088.0,223.6325,223.6325,222.5418,222.6164,57088.0
2021-06-10 15:35:00,238.96,240.09,238.78,240.02,29448.0,222.7655,223.8189,222.5977,223.7537,29448.0
2021-06-10 15:40:00,239.96,240.1,239.58,239.61,16946.0,223.6977,223.8283,223.3435,223.3715,16946.0
2021-06-10 15:45:00,239.64,239.64,239.19,239.24,22951.0,223.3994,223.3994,222.9799,223.0265,22951.0
2021-06-10 15:50:00,239.28,239.56,239.28,239.46,44088.0,223.0638,223.3248,223.0638,223.2316,44088.0
2021-06-10 15:55:00,239.47,239.97,239.47,239.62,87225.0,223.2409,223.7071,223.2409,223.3808,87225.0
2021-06-11 09:30:00,241.64,243.56,240.53,243.34,60626.0,225.2639,227.0538,224.2291,226.8487,60626.0
2021-06-11 09:35:00,243.36,243.93,241.01,241.63,29012.0,226.8673,227.3987,224.6766,225.2546,29012.0
2021-06-11 09:40:00,241.63,241.77,240.79,241.44,24443.0,225.2546,225.3851,224.4715,225.0774,24443.0
2021-06-11 09:45:00,241.49,241.65,240.88,241.02,15811.0,225.124,225.2732,224.5554,224.6859,15811.0
2021-06-11 09:50:00,241.15,241.34,240.89,240.99,23930.0,224.8071,224.9842,224.5647,224.6579,23930.0
2021-06-11 09:55:00,241.0,241.78,240.91,241.62,21963.0,224.6673,225.3944,224.5834,225.2452,21963.0
2021-06-11 10:00:00,241.62,241.78,240.9,241.13,23577.0,225.2452,225.3944,224.574,224.7884,23577.0
2021-06-11 10:05:00,241.17,241.18,240.84,240.84,12198.0,224.8257,224.8351,224.5181,224.5181,12198.0
2021-06-11 10:10:00,240.91,240.96,240.48,240.58,13210.0,224.5834,224.63,224.1825,224.2757,13210.0
2021-06-11 10:15:00,240.59,240.59,240.37,240.47,13510.0,224.285,224.285,224.08,224.1732,13510.0
2021-06-11 10:20:00,240.46,240.87,240.4,240.86,17296.0,224.1639,224.5461,224.1079,224.5367,17296.0
2021-06-11 10:25:00,240.93,241.43,240.93,241.39,13449.0,224.602,225.0681,224.602,225.0308,13449.0
2021-06-11 10:30:00,241.37,241.39,240.92,240.92,13701.0,225.0122,225.0308,224.5927,224.5927,13701.0
2021-06-11 10:35:00,240.9,241.34,240.9,241.09,11624.0,224.574,224.9842,224.574,224.7512,11624.0
2021-06-11 10:40:00,241.06,241.65,240.93,241.59,9858.0,224.7232,225.2732,224.602,225.2173,9858.0
2021-06-11 10:45:00,241.61,241.87,241.44,241.45,16544.0,225.2359,225.4783,225.0774,225.0868,16544.0
2021-06-11 10:50:00,241.5,241.55,241.15,241.29,10792.0,225.1334,225.18,224.8071,224.9376,10792.0
2021-06-11 10:55:00,241.21,241.29,241.08,241.18,6102.0,224.863,224.9376,224.7418,224.8351,6102.0
2021-06-11 11:00:00,241.18,241.27,241.07,241.26,5542.0,224.8351,224.919,224.7325,224.9096,5542.0
2021-06-11 11:05:00,241.24,241.36,241.02,241.06,11143.0,224.891,225.0029,224.6859,224.7232,11143.0
2021-06-11 11:10:00,241.05,241.19,240.89,241.08,10734.0,224.7139,224.8444,224.5647,224.7418,10734.0
2021-06-11 11:15:00,241.03,241.1,240.91,241.08,5720.0,224.6952,224.7605,224.5834,224.7418,5720.0
2021-06-11 11:20:00,241.09,241.14,240.91,241.05,7825.0,224.7512,224.7978,224.5834,224.7139,7825.0
2021-06-11 11:25:00,241.12,241.18,240.89,241.0,10802.0,224.7791,224.8351,224.5647,224.6673,10802.0
2021-06-11 11:30:00,240.98,241.15,240.9,240.9,7980.0,224.6486,224.8071,224.574,224.574,7980.0
2021-06-11 11:35:00,240.87,240.91,240.78,240.79,4278.0,224.5461,224.5834,224.4622,224.4715,4278.0
2021-06-11 11:40:00,240.91,240.95,240.73,240.73,6833.0,224.5834,224.6206,224.4156,224.4156,6833.0
2021-06-11 11:45:00,240.74,241.09,240.69,241.06,9884.0,224.4249,224.7512,224.3783,224.7232,9884.0
2021-06-11 11:50:00,241.12,241.29,241.12,241.29,4904.0,224.7791,224.9376,224.7791,224.9376,4904.0
2021-06-11 11:55:00,241.31,241.34,241.08,241.22,5640.0,224.9562,224.9842,224.7418,224.8723,5640.0
2021-06-11 12:00:00,241.24,241.24,240.99,241.0,5264.0,224.891,224.891,224.6579,224.6673,5264.0
2021-06-11 12:05:00,241.03,241.15,240.97,241.1,3420.0,224.6952,224.8071,224.6393,224.7605,3420.0
2021-06-11 12:10:00,241.16,241.34,241.13,241.22,10617.0,224.8164,224.9842,224.7884,224.8723,10617.0
2021-06-11 12:15:00,241.25,241.34,241.21,241.34,6020.0,224.9003,224.9842,224.863,224.9842,6020.0
2021-06-11 12:20:00,241.35,241.35,241.15,241.15,9958.0,224.9935,224.9935,224.8071,224.8071,9958.0
2021-06-11 12:25:00,241.15,241.46,241.15,241.46,4094.0,224.8071,225.0961,224.8071,225.0961,4094.0
2021-06-11 12:30:00,241.58,241.67,241.5,241.59,6288.0,225.208,225.2919,225.1334,225.2173,6288.0
2021-06-11 12:35:00,241.58,241.59,241.26,241.28,9903.0,225.208,225.2173,224.9096,224.9283,9903.0
2021-06-11 12:40:00,241.3,241.54,241.28,241.51,8422.0,224.9469,225.1707,224.9283,225.1427,8422.0
2021-06-11 12:45:00,241.54,241.72,241.42,241.43,11361.0,225.1707,225.3385,225.0588,225.0681,11361.0
2021-06-11 12:50:00,241.43,241.6,241.4,241.6,5447.0,225.0681,225.2266,225.0401,225.2266,5447.0
2021-06-11 12:55:00,241.64,241.68,241.31,241.31,5738.0,225.2639,225.3012,224.9562,224.9562,5738.0
2021-06-11 13:00:00,241.28,241.28,241.05,241.08,6470.0,224.9283,224.9283,224.7139,224.7418,6470.0
2021-06-11 13:05:00,241.04,241.13,240.95,241.07,9183.0,224.7045,224.7884,224.6206,224.7325,9183.0
2021-06-11 13:10:00,241.14,241.14,240.97,241.05,6927.0,224.7978,224.7978,224.6393,224.7139,6927.0
2021-06-11 13:15:00,241.08,241.27,241.05,241.05,5015.0,224.7418,224.919,224.7139,224.7139,5015.0
2021-06-11 13:20:00,241.05,241.19,240.95,241.15,3893.0,224.7139,224.8444,224.6206,224.8071,3893.0
2021-06-11 13:25:00,241.23,241.43,241.14,241.34,7970.0,224.8817,225.0681,224.7978,224.9842,7970.0
2021-06-11 13:30:00,241.33,241.4,241.2,241.38,13224.0,224.9749,225.0401,224.8537,225.0215,13224.0
2021-06-11 13:35:00,241.39,241.4,241.25,241.27,22682.0,225.0308,225.0401,224.9003,224.919,22682.0
2021-06-11 13:40:00,241.28,241.49,241.27,241.47,6984.0,224.9283,225.124,224.919,225.1054,6984.0
2021-06-11 13:45:00,241.47,241.49,241.12,241.12,11963.0,225.1054,225.124,224.7791,224.7791,11963.0
2021-06-11 13:50:00,241.16,241.17,240.95,241.15,18375.0,224.8164,224.8257,224.6206,224.8071,18375.0
2021-06-11 13:55:00,241.22,241.42,241.22,241.26,11602.0,224.8723,225.0588,224.8723,224.9096,11602.0
2021-06-11 14:00:00,241.26,241.54,241.24,241.54,7920.0,224.9096,225.1707,224.891,225.1707,7920.0
2021-06-11 14:05:00,241.55,241.97,241.55,241.95,12490.0,225.18,225.5715,225.18,225.5529,12490.0
2021-06-11 14:10:00,241.93,242.09,241.87,242.08,11033.0,225.5342,225.6834,225.4783,225.6741,11033.0
2021-06-11 14:15:00,242.05,242.11,241.92,242.11,11095.0,225.6461,225.702,225.5249,225.702,11095.0
2021-06-11 14:20:00,242.11,242.43,242.1,242.43,7241.0,225.702,226.0003,225.6927,226.0003,7241.0
2021-06-11 14:25:00,242.42,242.44,242.28,242.36,3989.0,225.991,226.0097,225.8605,225.9351,3989.0
2021-06-11 14:30:00,242.38,242.58,242.12,242.17,14354.0,225.9537,226.1402,225.7114,225.758,14354.0
2021-06-11 14:35:00,242.13,242.18,242.06,242.15,3957.0,225.7207,225.7673,225.6554,225.7393,3957.0
2021-06-11 14:40:00,242.1,242.18,241.99,242.09,6839.0,225.6927,225.7673,225.5902,225.6834,6839.0
2021-06-11 14:45:00,242.11,242.38,242.04,242.18,10347.0,225.702,225.9537,225.6368,225.7673,10347.0
2021-06-11 14:50:00,242.15,242.23,242.08,242.08,9294.0,225.7393,225.8139,225.6741,225.6741,9294.0
2021-06-11 14:55:00,242.08,242.14,242.01,242.04,6467.0,225.6741,225.73,225.6088,225.6368,6467.0
2021-06-11 15:00:00,242.01,242.08,241.91,241.95,10254.0,225.6088,225.6741,225.5156,225.5529,10254.0
2021-06-11 15:05:00,241.96,242.29,241.87,242.18,12990.0,225.5622,225.8698,225.4783,225.7673,12990.0
2021-06-11 15:10:00,242.15,242.32,242.15,242.18,10760.0,225.7393,225.8978,225.7393,225.7673,10760.0
2021-06-11 15:15:00,242.23,242.46,242.2,242.37,11780.0,225.8139,226.0283,225.7859,225.9444,11780.0
2021-06-11 15:20:00,242.36,242.4,242.27,242.34,11944.0,225.9351,225.9724,225.8512,225.9164,11944.0
2021-06-11 15:25:00,242.35,242.55,242.27,242.36,10460.0,225.9258,226.1122,225.8512,225.9351,10460.0
2021-06-11 15:30:00,242.32,242.42,242.18,242.36,9559.0,225.8978,225.991,225.7673,225.9351,9559.0
2021-06-11 15:35:00,242.35,242.36,241.99,242.01,18968.0,225.9258,225.9351,225.5902,225.6088,18968.0
2021-06-11 15:40:00,241.97,242.1,241.91,242.08,17770.0,225.5715,225.6927,225.5156,225.6741,17770.0
2021-06-11 15:45:00,242.1,242.11,241.52,241.53,18192.0,225.6927,225.702,225.152,225.1613,18192.0
2021-06-11 15:50:00,241.59,242.13,241.51,241.71,48708.0,225.2173,225.7207,225.1427,225.3291,48708.0
2021-06-11 15:55:00,241.75,241.95,241.49,241.84,149245.0,225.3664,225.5529,225.124,225.4503,149245.0
2021-06-14 09:30:00,240.64,241.51,239.51,239.86,28658.0,224.3317,225.1427,223.2782,223.6045,28658.0
2021-06-14 09:35:00,239.86,240.25,239.4,239.54,17277.0,223.6045,223.9681,223.1757,223.3062,17277.0
2021-06-14 09:40:00,239.56,239.56,239.03,239.14,7168.0,223.3248,223.3248,222.8308,222.9333,7168.0
2021-06-14 09:45:00,239.19,239.55,239.02,239.07,11296.0,222.9799,223.3155,222.8214,222.8681,11296.0
2021-06-14 09:50:00,239.06,240.07,238.9,240.07,8102.0,222.8587,223.8003,222.7096,223.8003,8102.0
2021-06-14 09:55:00,240.07,240.07,239.43,239.49,8940.0,223.8003,223.8003,223.2037,223.2596,8940.0
2021-06-14 10:00:00,239.56,240.0,239.47,239.87,12264.0,223.3248,223.735,223.2409,223.6138,12264.0
2021-06-14 10:05:00,239.87,239.87,239.42,239.75,7995.0,223.6138,223.6138,223.1943,223.502,7995.0
2021-06-14 10:10:00,239.71,239.75,239.22,239.44,12355.0,223.4647,223.502,223.0079,223.213,12355.0
2021-06-14 10:15:00,239.47,239.49,239.24,239.26,4147.0,223.2409,223.2596,223.0265,223.0452,4147.0
2021-06-14 10:20:00,239.35,239.52,239.21,239.38,5040.0,223.1291,223.2876,222.9986,223.157,5040.0
2021-06-14 10:25:00,239.31,239.33,239.13,239.27,6223.0,223.0918,223.1104,222.924,223.0545,6223.0
2021-06-14 10:30:00,239.3,239.46,239.22,239.4,5089.0,223.0825,223.2316,223.0079,223.1757,5089.0
2021-06-14 10:35:00,239.36,239.52,239.28,239.46,5017.0,223.1384,223.2876,223.0638,223.2316,5017.0
2021-06-14 10:40:00,239.43,239.53,239.23,239.35,3891.0,223.2037,223.2969,223.0172,223.1291,3891.0
2021-06-14 10:45:00,239.37,239.56,239.28,239.56,4119.0,223.1477,223.3248,223.0638,223.3248,4119.0
2021-06-14 10:50:00,239.62,239.97,239.58,239.67,7460.0,223.3808,223.7071,223.3435,223.4274,7460.0
2021-06-14 10:55:00,239.65,239.76,239.57,239.67,4175.0,223.4087,223.5113,223.3342,223.4274,4175.0
2021-06-14 11:00:00,239.71,240.29,239.56,240.25,6847.0,223.4647,224.0054,223.3248,223.9681,6847.0
2021-06-14 11:05:00,240.2,240.25,240.0,240.23,4105.0,223.9215,223.9681,223.735,223.9494,4105.0
2021-06-14 11:10:00,240.2,240.37,240.02,240.02,6057.0,223.9215,224.08,223.7537,223.7537,6057.0
2021-06-14 11:15:00,240.03,240.05,239.82,239.94,4649.0,223.763,223.7816,223.5672,223.6791,4649.0
2021-06-14 11:20:00,239.91,240.19,239.78,240.15,10203.0,223.6511,223.9122,223.5299,223.8749,10203.0
2021-06-14 11:25:00,240.21,240.35,239.98,240.01,10471.0,223.9308,224.0613,223.7164,223.7444,10471.0
2021-06-14 11:30:00,240.05,240.13,239.72,240.02,8677.0,223.7816,223.8562,223.474,223.7537,8677.0
2021-06-14 11:35:00,240.1,240.12,239.78,239.82,18050.0,223.8283,223.8469,223.5299,223.5672,18050.0
2021-06-14 11:40:00,239.79,239.84,239.67,239.72,10993.0,223.5393,223.5859,223.4274,223.474,10993.0
2021-06-14 11:45:00,239.7,239.82,239.54,239.79,15843.0,223.4554,223.5672,223.3062,223.5393,15843.0
2021-06-14 11:50:00,239.8,239.8,239.48,239.52,4779.0,223.5486,223.5486,223.2503,223.2876,4779.0
2021-06-14 11:55:00,239.44,239.45,239.3,239.39,3810.0,223.213,223.2223,223.0825,223.1664,3810.0
2021-06-14 12:00:00,239.39,239.56,239.39,239.4,11615.0,223.1664,223.3248,223.1664,223.1757,11615.0
2021-06-14 12:05:00,239.4,239.49,239.25,239.35,5790.0,223.1757,223.2596,223.0359,223.1291,5790.0
2021-06-14 12:10:00,239.35,239.39,239.13,239.14,5540.0,223.1291,223.1664,222.924,222.9333,5540.0
2021-06-14 12:15:00,239.08,239.15,238.85,239.15,7089.0,222.8774,222.9426,222.663,222.9426,7089.0
2021-06-14 12:20:00,239.12,239.35,239.09,239.1,7461.0,222.9147,223.1291,222.8867,222.896,7461.0
2021-06-14 12:25:00,239.13,239.22,239.02,239.22,4731.0,222.924,223.0079,222.8214,223.0079,4731.0
2021-06-14 12:30:00,239.23,239.25,238.97,239.03,3892.0,223.0172,223.0359,222.7748,222.8308,3892.0
2021-06-14 12:35:00,238.99,239.04,238.83,238.83,5859.0,222.7935,222.8401,222.6443,222.6443,5859.0
2021-06-14 12:40:00,238.77,238.87,238.73,238.76,5803.0,222.5884,222.6816,222.5511,222.5791,5803.0
2021-06-14 12:45:00,238.75,238.86,238.74,238.76,3881.0,222.5697,222.6723,222.5604,222.5791,3881.0
2021-06-14 12:50:00,238.77,238.79,238.57,238.74,7679.0,222.5884,222.607,222.4019,222.5604,7679.0
2021-06-14 12:55:00,238.8,238.8,238.7,238.79,2916.0,222.6164,222.6164,222.5231,222.607,2916.0
2021-06-14 13:00:00,238.77,238.89,238.68,238.73,4565.0,222.5884,222.7003,222.5045,222.5511,4565.0
2021-06-14 13:05:00,238.81,238.82,238.64,238.66,5211.0,222.6257,222.635,222.4672,222.4858,5211.0
2021-06-14 13:10:00,238.67,238.7,238.6,238.64,3507.0,222.4952,222.5231,222.4299,222.4672,3507.0
2021-06-14 13:15:00,238.65,238.86,238.63,238.82,5982.0,222.4765,222.6723,222.4579,222.635,5982.0
2021-06-14 13:20:00,238.84,238.99,238.8,238.95,6247.0,222.6536,222.7935,222.6164,222.7562,6247.0
2021-06-14 13:25:00,238.9,239.01,238.86,238.99,4812.0,222.7096,222.8121,222.6723,222.7935,4812.0
2021-06-14 13:30:00,239.02,239.02,238.95,239.0,2674.0,222.8214,222.8214,222.7562,222.8028,2674.0
2021-06-14 13:35:00,238.97,238.99,238.85,238.86,4503.0,222.7748,222.7935,222.663,222.6723,4503.0
2021-06-14 13:40:00,238.87,238.93,238.78,238.93,5480.0,222.6816,222.7375,222.5977,222.7375,5480.0
2021-06-14 13:45:00,238.93,238.96,238.7,238.7,3753.0,222.7375,222.7655,222.5231,222.5231,3753.0
2021-06-14 13:50:00,238.7,238.79,238.64,238.78,4098.0,222.5231,222.607,222.4672,222.5977,4098.0
2021-06-14 13:55:00,238.75,238.78,238.65,238.7,4817.0,222.5697,222.5977,222.4765,222.5231,4817.0
2021-06-14 14:00:00,238.73,238.77,238.52,238.72,5563.0,222.5511,222.5884,222.3553,222.5418,5563.0
2021-06-14 14:05:00,238.77,238.77,238.66,238.73,4772.0,222.5884,222.5884,222.4858,222.5511,4772.0
2021-06-14 14:10:00,238.79,238.98,238.79,238.93,3336.0,222.607,222.7842,222.607,222.7375,3336.0
2021-06-14 14:15:00,239.0,239.28,239.0,239.26,6318.0,222.8028,223.0638,222.8028,223.0452,6318.0
2021-06-14 14:20:00,239.19,239.65,239.16,239.64,2474.0,222.9799,223.4087,222.952,223.3994,2474.0
2021-06-14 14:25:00,239.63,239.66,239.52,239.61,4322.0,223.3901,223.4181,223.2876,223.3715,4322.0
2021-06-14 14:30:00,239.56,239.81,239.55,239.8,5006.0,223.3248,223.5579,223.3155,223.5486,5006.0
2021-06-14 14:35:00,239.8,239.84,239.62,239.62,5459.0,223.5486,223.5859,223.3808,223.3808,5459.0
2021-06-14 14:40:00,239.62,239.79,239.62,239.74,6055.0,223.3808,223.5393,223.3808,223.4926,6055.0
2021-06-14 14:45:00,239.73,240.1,239.68,240.1,6786.0,223.4833,223.8283,223.4367,223.8283,6786.0
2021-06-14 14:50:00,240.06,240.07,239.64,239.74,8249.0,223.791,223.8003,223.3994,223.4926,8249.0
2021-06-14 14:55:00,239.79,239.79,239.53,239.6,4595.0,223.5393,223.5393,223.2969,223.3621,4595.0
2021-06-14 15:00:00,239.65,239.92,239.65,239.82,5665.0,223.4087,223.6604,223.4087,223.5672,5665.0
2021-06-14 15:05:00,239.82,239.94,239.7,239.93,6068.0,223.5672,223.6791,223.4554,223.6698,6068.0
2021-06-14 15:10:00,239.99,240.13,239.9,240.09,5067.0,223.7257,223.8562,223.6418,223.8189,5067.0
2021-06-14 15:15:00,240.05,240.1,239.73,239.74,7657.0,223.7816,223.8283,223.4833,223.4926,7657.0
2021-06-14 15:20:00,239.74,239.86,239.46,239.5,20692.0,223.4926,223.6045,223.2316,223.2689,20692.0
2021-06-14 15:25:00,239.46,239.5,239.24,239.45,12253.0,223.2316,223.2689,223.0265,223.2223,12253.0
2021-06-14 15:30:00,239.44,239.49,239.09,239.17,10410.0,223.213,223.2596,222.8867,222.9613,10410.0
2021-06-14 15:35:00,239.21,239.47,239.21,239.36,16709.0,222.9986,223.2409,222.9986,223.1384,16709.0
2021-06-14 15:40:00,239.38,239.5,239.28,239.43,16959.0,223.157,223.2689,223.0638,223.2037,16959.0
2021-06-14 15:45:00,239.42,239.45,239.23,239.33,17441.0,223.1943,223.2223,223.0172,223.1104,17441.0
2021-06-14 15:50:00,239.28,239.33,239.01,239.23,23803.0,223.0638,223.1104,222.8121,223.0172,23803.0
2021-06-14 15:55:00,239.2,239.75,239.2,239.59,124232.0,222.9892,223.502,222.9892,223.3528,124232.0
2021-06-15 09:30:00,240.19,240.25,239.1,239.53,24758.0,223.9122,223.9681,222.896,223.2969,24758.0
2021-06-15 09:35:00,239.21,239.4,238.66,238.83,9942.0,222.9986,223.1757,222.4858,222.6443,9942.0
2021-06-15 09:40:00,238.63,238.63,237.41,237.43,10622.0,222.4579,222.4579,221.3206,221.3392,10622.0
2021-06-15 09:45:00,237.55,237.82,237.18,237.25,20812.0,221.4511,221.7028,221.1061,221.1714,20812.0
2021-06-15 09:50:00,237.27,237.44,236.89,237.36,17823.0,221.19,221.3485,220.8358,221.2739,17823.0
2021-06-15 09:55:00,237.28,237.44,237.01,237.26,22825.0,221.1994,221.3485,220.9477,221.1807,22825.0
2021-06-15 10:00:00,237.37,237.71,237.07,237.12,18824.0,221.2833,221.6002,221.0036,221.0502,18824.0
2021-06-15 10:05:00,237.25,237.51,237.13,237.35,7882.0,221.1714,221.4138,221.0595,221.2646,7882.0
2021-06-15 10:10:00,237.33,237.42,236.99,236.99,15489.0,221.246,221.3299,220.929,220.929,15489.0
2021-06-15 10:15:00,237.13,237.42,236.99,237.28,7588.0,221.0595,221.3299,220.929,221.1994,7588.0
2021-06-15 10:20:00,237.37,237.66,237.28,237.53,11587.0,221.2833,221.5536,221.1994,221.4324,11587.0
2021-06-15 10:25:00,237.67,237.74,237.53,237.7,10311.0,221.5629,221.6282,221.4324,221.5909,10311.0
2021-06-15 10:30:00,237.75,237.87,237.56,237.77,29284.0,221.6375,221.7494,221.4604,221.6562,29284.0
2021-06-15 10:35:00,237.75,237.84,237.15,237.19,16209.0,221.6375,221.7214,221.0782,221.1155,16209.0
2021-06-15 10:40:00,237.3,237.36,237.04,237.12,29059.0,221.218,221.2739,220.9756,221.0502,29059.0
2021-06-15 10:45:00,237.19,237.35,236.86,236.98,20825.0,221.1155,221.2646,220.8078,220.9197,20825.0
2021-06-15 10:50:00,236.93,237.21,236.86,237.1,16190.0,220.8731,221.1341,220.8078,221.0316,16190.0
2021-06-15 10:55:00,237.06,237.14,236.94,237.03,24275.0,220.9943,221.0689,220.8824,220.9663,24275.0
2021-06-15 11:00:00,237.01,237.05,236.87,236.92,10031.0,220.9477,220.985,220.8172,220.8638,10031.0
2021-06-15 11:05:00,236.91,236.92,236.62,236.67,10070.0,220.8544,220.8638,220.5841,220.6307,10070.0
2021-06-15 11:10:00,236.64,236.97,236.6,236.91,8139.0,220.6027,220.9104,220.5654,220.8544,8139.0
2021-06-15 11:15:00,237.01,237.09,236.87,237.01,8297.0,220.9477,221.0222,220.8172,220.9477,8297.0
2021-06-15 11:20:00,237.02,237.14,236.87,236.88,13125.0,220.957,221.0689,220.8172,220.8265,13125.0
2021-06-15 11:25:00,236.88,236.88,236.5,236.5,12079.0,220.8265,220.8265,220.4722,220.4722,12079.0
2021-06-15 11:30:00,236.44,236.64,236.18,236.52,8530.0,220.4163,220.6027,220.1739,220.4909,8530.0
2021-06-15 11:35:00,236.56,236.57,236.34,236.34,4260.0,220.5282,220.5375,220.3231,220.3231,4260.0
2021-06-15 11:40:00,236.36,236.41,236.12,236.27,5636.0,220.3417,220.3883,220.118,220.2578,5636.0
2021-06-15 11:45:00,236.31,236.49,236.22,236.49,5780.0,220.2951,220.4629,220.2112,220.4629,5780.0
2021-06-15 11:50:00,236.51,236.51,236.04,236.12,6077.0,220.4815,220.4815,220.0434,220.118,6077.0
2021-06-15 11:55:00,236.16,236.32,236.16,236.32,4182.0,220.1553,220.3044,220.1553,220.3044,4182.0
2021-06-15 12:00:00,236.28,236.32,236.18,236.18,4385.0,220.2671,220.3044,220.1739,220.1739,4385.0
2021-06-15 12:05:00,236.24,236.25,236.11,236.22,5738.0,220.2298,220.2392,220.1087,220.2112,5738.0
2021-06-15 12:10:00,236.16,236.29,235.9,235.98,6733.0,220.1553,220.2765,219.9129,219.9875,6733.0
2021-06-15 12:15:00,235.98,236.12,235.97,236.06,4769.0,219.9875,220.118,219.9781,220.062,4769.0
2021-06-15 12:20:00,236.09,236.35,235.98,236.09,5866.0,220.09,220.3324,219.9875,220.09,5866.0
2021-06-15 12:25:00,236.15,236.38,236.11,236.29,8063.0,220.1459,220.3604,220.1087,220.2765,8063.0
2021-06-15 12:30:00,236.29,236.64,236.26,236.45,18159.0,220.2765,220.6027,220.2485,220.4256,18159.0
2021-06-15 12:35:00,236.39,236.56,236.36,236.52,5500.0,220.3697,220.5282,220.3417,220.4909,5500.0
2021-06-15 12:40:00,236.55,236.55,236.21,236.31,4427.0,220.5188,220.5188,220.2019,220.2951,4427.0
2021-06-15 12:45:00,236.35,237.19,236.35,237.0,8973.0,220.3324,221.1155,220.3324,220.9383,8973.0
2021-06-15 12:50:00,236.98,237.2,236.98,237.06,15519.0,220.9197,221.1248,220.9197,220.9943,15519.0
2021-06-15 12:55:00,237.06,237.25,236.95,237.06,22130.0,220.9943,221.1714,220.8917,220.9943,22130.0
2021-06-15 13:00:00,237.06,237.29,237.0,237.05,49845.0,220.9943,221.2087,220.9383,220.985,49845.0
2021-06-15 13:05:00,237.07,237.7,236.99,237.63,52381.0,221.0036,221.5909,220.929,221.5256,52381.0
2021-06-15 13:10:00,237.63,237.79,237.48,237.57,6618.0,221.5256,221.6748,221.3858,221.4697,6618.0
2021-06-15 13:15:00,237.62,237.73,237.36,237.44,17325.0,221.5163,221.6189,221.2739,221.3485,17325.0
2021-06-15 13:20:00,237.41,237.62,237.31,237.48,12081.0,221.3206,221.5163,221.2273,221.3858,12081.0
2021-06-15 13:25:00,237.47,237.64,237.43,237.55,24439.0,221.3765,221.535,221.3392,221.4511,24439.0
2021-06-15 13:30:00,237.62,237.63,237.34,237.34,18706.0,221.5163,221.5256,221.2553,221.2553,18706.0
2021-06-15 13:35:00,237.36,237.46,237.24,237.46,13791.0,221.2739,221.3672,221.1621,221.3672,13791.0
2021-06-15 13:40:00,237.46,237.48,237.26,237.37,20813.0,221.3672,221.3858,221.1807,221.2833,20813.0
2021-06-15 13:45:00,237.34,237.48,237.22,237.37,51046.0,221.2553,221.3858,221.1434,221.2833,51046.0
2021-06-15 13:50:00,237.42,237.79,237.37,237.44,101829.0,221.3299,221.6748,221.2833,221.3485,101829.0
2021-06-15 13:55:00,237.5,238.36,237.5,238.34,42717.0,221.4045,222.2062,221.4045,222.1875,42717.0
2021-06-15 14:00:00,238.39,239.05,238.36,239.05,7805.0,222.2341,222.8494,222.2062,222.8494,7805.0
2021-06-15 14:05:00,238.95,239.53,238.95,239.42,6712.0,222.7562,223.2969,222.7562,223.1943,6712.0
2021-06-15 14:10:00,239.43,239.5,239.21,239.35,18655.0,223.2037,223.2689,222.9986,223.1291,18655.0
2021-06-15 14:15:00,239.47,239.7,238.91,239.0,38952.0,223.2409,223.4554,222.7189,222.8028,38952.0
2021-06-15 14:20:00,238.98,239.03,238.58,239.03,30999.0,222.7842,222.8308,222.4113,222.8308,30999.0
2021-06-15 14:25:00,239.05,239.12,238.85,239.02,27667.0,222.8494,222.9147,222.663,222.8214,27667.0
2021-06-15 14:30:00,239.03,239.05,238.92,238.95,20654.0,222.8308,222.8494,222.7282,222.7562,20654.0
2021-06-15 14:35:00,238.98,239.02,238.95,238.99,13703.0,222.7842,222.8214,222.7562,222.7935,13703.0
2021-06-15 14:40:00,238.99,239.04,238.85,239.04,9843.0,222.7935,222.8401,222.663,222.8401,9843.0
2021-06-15 14:45:00,239.04,239.1,238.97,239.0,65799.0,222.8401,222.896,222.7748,222.8028,65799.0
2021-06-15 14:50:00,239.0,239.11,238.95,239.04,39514.0,222.8028,222.9053,222.7562,222.8401,39514.0
2021-06-15 14:55:00,239.01,239.01,238.6,238.6,8811.0,222.8121,222.8121,222.4299,222.4299,8811.0
2021-06-15 15:00:00,238.69,238.71,238.53,238.55,7611.0,222.5138,222.5325,222.3647,222.3833,7611.0
2021-06-15 15:05:00,238.56,238.62,238.26,238.59,5574.0,222.3926,222.4486,222.1129,222.4206,5574.0
2021-06-15 15:10:00,238.56,238.93,238.49,238.77,16215.0,222.3926,222.7375,222.3274,222.5884,16215.0
2021-06-15 15:15:00,238.78,238.88,238.68,238.69,6610.0,222.5977,222.6909,222.5045,222.5138,6610.0
2021-06-15 15:20:00,238.75,238.91,238.61,238.87,11342.0,222.5697,222.7189,222.4392,222.6816,11342.0
2021-06-15 15:25:00,238.89,238.99,238.82,238.89,5676.0,222.7003,222.7935,222.635,222.7003,5676.0
2021-06-15 15:30:00,238.87,238.95,238.74,238.9,10165.0,222.6816,222.7562,222.5604,222.7096,10165.0
2021-06-15 15:35:00,238.9,239.41,238.9,239.35,19739.0,222.7096,223.185,222.7096,223.1291,19739.0
2021-06-15 15:40:00,239.37,239.41,239.19,239.29,8639.0,223.1477,223.185,222.9799,223.0731,8639.0
2021-06-15 15:45:00,239.35,239.5,239.26,239.44,19156.0,223.1291,223.2689,223.0452,223.213,19156.0
2021-06-15 15:50:00,239.35,239.47,238.58,238.62,57161.0,223.1291,223.2409,222.4113,222.4486,57161.0
2021-06-15 15:55:00,238.63,239.12,238.4,239.0,113776.0,222.4579,222.9147,222.2435,222.8028,113776.0
2021-06-16 09:30:00,239.41,239.94,238.32,238.89,27962.0,223.185,223.6791,222.1689,222.7003,27962.0
2021-06-16 09:35:00,238.89,239.73,238.55,239.26,12158.0,222.7003,223.4833,222.3833,223.0452,12158.0
2021-06-16 09:40:00,239.26,239.66,238.61,239.53,26550.0,223.0452,223.4181,222.4392,223.2969,26550.0
2021-06-16 09:45:00,239.43,239.81,239.34,239.59,25708.0,223.2037,223.5579,223.1198,223.3528,25708.0
2021-06-16 09:50:00,239.5,239.76,239.18,239.41,27431.0,223.2689,223.5113,222.9706,223.185,27431.0
2021-06-16 09:55:00,239.47,239.6,239.18,239.26,19059.0,223.2409,223.3621,222.9706,223.0452,19059.0
2021-06-16 10:00:00,239.27,239.54,239.09,239.4,22436.0,223.0545,223.3062,222.8867,223.1757,22436.0
2021-06-16 10:05:00,239.38,239.59,239.33,239.35,5423.0,223.157,223.3528,223.1104,223.1291,5423.0
2021-06-16 10:10:00,239.34,239.34,238.82,238.95,10363.0,223.1198,223.1198,222.635,222.7562,10363.0
2021-06-16 10:15:00,238.95,239.44,238.83,239.19,3619.0,222.7562,223.213,222.6443,222.9799,3619.0
2021-06-16 10:20:00,239.15,239.15,238.85,238.9,5988.0,222.9426,222.9426,222.663,222.7096,5988.0
2021-06-16 10:25:00,239.08,239.53,238.89,239.49,24166.0,222.8774,223.2969,222.7003,223.2596,24166.0
2021-06-16 10:30:00,239.42,240.0,239.02,239.82,39800.0,223.1943,223.735,222.8214,223.5672,39800.0
2021-06-16 10:35:00,239.74,239.74,239.53,239.6,3429.0,223.4926,223.4926,223.2969,223.3621,3429.0
2021-06-16 10:40:00,239.56,239.6,239.38,239.52,4562.0,223.3248,223.3621,223.157,223.2876,4562.0
2021-06-16 10:45:00,239.53,239.84,239.5,239.69,3792.0,223.2969,223.5859,223.2689,223.446,3792.0
2021-06-16 10:50:00,239.77,239.79,239.25,239.3,25155.0,223.5206,223.5393,223.0359,223.0825,25155.0
2021-06-16 10:55:00,239.36,239.4,239.16,239.25,10282.0,223.1384,223.1757,222.952,223.0359,10282.0
2021-06-16 11:00:00,239.25,239.69,239.24,239.47,110984.0,223.0359,223.446,223.0265,223.2409,110984.0
2021-06-16 11:05:00,239.46,239.71,239.22,239.67,6614.0,223.2316,223.4647,223.0079,223.4274,6614.0
2021-06-16 11:10:00,239.77,240.17,239.54,240.13,24137.0,223.5206,223.8935,223.3062,223.8562,24137.0
2021-06-16 11:15:00,240.18,240.38,240.06,240.23,3670.0,223.9028,224.0893,223.791,223.9494,3670.0
2021-06-16 11:20:00,240.15,240.34,240.09,240.24,6811.0,223.8749,224.052,223.8189,223.9588,6811.0
2021-06-16 11:25:00,240.31,240.31,239.91,240.0,17949.0,224.024,224.024,223.6511,223.735,17949.0
2021-06-16 11:30:00,239.97,240.02,239.9,239.98,7362.0,223.7071,223.7537,223.6418,223.7164,7362.0
2021-06-16 11:35:00,239.99,240.04,239.92,239.94,9434.0,223.7257,223.7723,223.6604,223.6791,9434.0
2021-06-16 11:40:00,239.89,239.94,239.6,239.61,9613.0,223.6325,223.6791,223.3621,223.3715,9613.0
2021-06-16 11:45:00,239.61,239.77,239.43,239.49,8959.0,223.3715,223.5206,223.2037,223.2596,8959.0
2021-06-16 11:50:00,239.5,239.58,239.22,239.23,11440.0,223.2689,223.3435,223.0079,223.0172,11440.0
2021-06-16 11:55:00,239.2,239.23,238.96,239.07,88026.0,222.9892,223.0172,222.7655,222.8681,88026.0
2021-06-16 12:00:00,239.02,239.14,238.94,239.03,13657.0,222.8214,222.9333,222.7469,222.8308,13657.0
2021-06-16 12:05:00,239.01,239.16,239.0,239.06,11568.0,222.8121,222.952,222.8028,222.8587,11568.0
2021-06-16 12:10:00,239.07,239.13,238.78,238.98,8110.0,222.8681,222.924,222.5977,222.7842,8110.0
2021-06-16 12:15:00,238.93,238.93,238.62,238.67,8180.0,222.7375,222.7375,222.4486,222.4952,8180.0
2021-06-16 12:20:00,238.71,238.94,238.67,238.94,7542.0,222.5325,222.7469,222.4952,222.7469,7542.0
2021-06-16 12:25:00,238.91,239.14,238.85,238.99,7852.0,222.7189,222.9333,222.663,222.7935,7852.0
2021-06-16 12:30:00,239.05,239.05,238.66,238.7,8720.0,222.8494,222.8494,222.4858,222.5231,8720.0
2021-06-16 12:35:00,238.69,238.75,238.65,238.67,7063.0,222.5138,222.5697,222.4765,222.4952,7063.0
2021-06-16 12:40:00,238.73,239.03,238.71,238.92,6653.0,222.5511,222.8308,222.5325,222.7282,6653.0
2021-06-16 12:45:00,238.85,238.93,238.69,238.83,4855.0,222.663,222.7375,222.5138,222.6443,4855.0
2021-06-16 12:50:00,238.88,238.88,238.59,238.59,5303.0,222.6909,222.6909,222.4206,222.4206,5303.0
2021-06-16 12:55:00,238.55,238.59,238.46,238.52,3799.0,222.3833,222.4206,222.2994,222.3553,3799.0
2021-06-16 13:00:00,238.51,238.53,238.32,238.33,6403.0,222.346,222.3647,222.1689,222.1782,6403.0
2021-06-16 13:05:00,238.34,238.34,238.14,238.15,6272.0,222.1875,222.1875,222.0011,222.0104,6272.0
2021-06-16 13:10:00,238.08,238.17,237.98,238.0,6548.0,221.9451,222.029,221.8519,221.8706,6548.0
2021-06-16 13:15:00,238.02,238.02,237.81,237.84,4777.0,221.8892,221.8892,221.6934,221.7214,4777.0
2021-06-16 13:20:00,237.81,237.82,237.63,237.7,2776.0,221.6934,221.7028,221.5256,221.5909,2776.0
2021-06-16 13:25:00,237.73,237.81,237.54,237.64,4077.0,221.6189,221.6934,221.4417,221.535,4077.0
2021-06-16 13:30:00,237.57,237.75,237.57,237.66,4574.0,221.4697,221.6375,221.4697,221.5536,4574.0
2021-06-16 13:35:00,237.65,238.11,237.55,238.03,7026.0,221.5443,221.9731,221.4511,221.8985,7026.0
2021-06-16 13:40:00,237.97,238.11,237.53,237.53,16603.0,221.8426,221.9731,221.4324,221.4324,16603.0
2021-06-16 13:45:00,237.51,237.63,237.38,237.55,4482.0,221.4138,221.5256,221.2926,221.4511,4482.0
2021-06-16 13:50:00,237.51,237.62,237.34,237.58,6926.0,221.4138,221.5163,221.2553,221.479,6926.0
2021-06-16 13:55:00,237.65,237.65,237.49,237.64,3443.0,221.5443,221.5443,221.3951,221.535,3443.0
2021-06-16 14:00:00,237.54,237.59,236.1,236.41,12816.0,221.4417,221.4884,220.0993,220.3883,12816.0
2021-06-16 14:05:00,236.74,237.56,236.38,237.4,10100.0,220.696,221.4604,220.3604,221.3112,10100.0
2021-06-16 14:10:00,237.39,237.62,237.15,237.27,10938.0,221.3019,221.5163,221.0782,221.19,10938.0
2021-06-16 14:15:00,237.26,237.44,236.76,237.11,27536.0,221.1807,221.3485,220.7146,221.0409,27536.0
2021-06-16 14:20:00,237.2,237.21,236.77,236.89,7689.0,221.1248,221.1341,220.7239,220.8358,7689.0
2021-06-16 14:25:00,236.85,237.12,236.78,237.12,6103.0,220.7985,221.0502,220.7332,221.0502,6103.0
2021-06-16 14:30:00,237.08,237.2,236.53,237.13,8659.0,221.0129,221.1248,220.5002,221.0595,8659.0
2021-06-16 14:35:00,237.12,237.8,236.94,237.35,10620.0,221.0502,221.6841,220.8824,221.2646,10620.0
2021-06-16 14:40:00,237.38,237.58,237.01,237.09,10725.0,221.2926,221.479,220.9477,221.0222,10725.0
2021-06-16 14:45:00,237.0,237.39,236.91,237.14,6446.0,220.9383,221.3019,220.8544,221.0689,6446.0
2021-06-16 14:50:00,237.09,237.58,237.07,237.53,7221.0,221.0222,221.479,221.0036,221.4324,7221.0
2021-06-16 14:55:00,237.53,237.91,237.42,237.71,11078.0,221.4324,221.7867,221.3299,221.6002,11078.0
2021-06-16 15:00:00,237.69,237.98,237.63,237.91,5676.0,221.5816,221.8519,221.5256,221.7867,5676.0
2021-06-16 15:05:00,237.92,238.06,237.5,237.54,13704.0,221.796,221.9265,221.4045,221.4417,13704.0
2021-06-16 15:10:00,237.62,237.77,237.53,237.73,12835.0,221.5163,221.6562,221.4324,221.6189,12835.0
2021-06-16 15:15:00,237.73,237.83,237.3,237.34,17037.0,221.6189,221.7121,221.218,221.2553,17037.0
2021-06-16 15:20:00,237.32,237.33,237.02,237.12,27784.0,221.2367,221.246,220.957,221.0502,27784.0
2021-06-16 15:25:00,237.11,237.15,236.88,236.88,13493.0,221.0409,221.0782,220.8265,220.8265,13493.0
2021-06-16 15:30:00,236.86,236.93,236.43,236.67,14500.0,220.8078,220.8731,220.407,220.6307,14500.0
2021-06-16 15:35:00,236.69,236.73,236.45,236.7,27006.0,220.6493,220.6866,220.4256,220.6587,27006.0
2021-06-16 15:40:00,236.74,237.12,236.64,236.67,26587.0,220.696,221.0502,220.6027,220.6307,26587.0
2021-06-16 15:45:00,236.74,236.8,236.27,236.46,35276.0,220.696,220.7519,220.2578,220.4349,35276.0
2021-06-16 15:50:00,236.69,236.94,236.38,236.87,39293.0,220.6493,220.8824,220.3604,220.8172,39293.0
2021-06-16 15:55:00,236.89,237.08,236.57,236.97,55715.0,220.8358,221.0129,220.5375,220.9104,55715.0
2021-06-17 09:30:00,237.34,237.5,235.02,235.92,24720.0,221.2553,221.4045,219.0925,219.9315,24720.0
2021-06-17 09:35:00,235.74,236.08,235.68,235.76,4448.0,219.7637,220.0807,219.7078,219.7824,4448.0
2021-06-17 09:40:00,235.66,235.66,233.53,233.84,40222.0,219.6892,219.6892,217.7035,217.9925,40222.0
2021-06-17 09:45:00,233.84,234.61,233.61,234.47,13381.0,217.9925,218.7103,217.7781,218.5798,13381.0
2021-06-17 09:50:00,234.47,234.47,233.95,233.95,7944.0,218.5798,218.5798,218.095,218.095,7944.0
2021-06-17 09:55:00,233.96,234.16,233.75,233.99,14833.0,218.1044,218.2908,217.9086,218.1323,14833.0
2021-06-17 10:00:00,233.95,235.89,233.92,235.05,35418.0,218.095,219.9036,218.0671,219.1205,35418.0
2021-06-17 10:05:00,234.92,235.07,234.16,235.07,9092.0,218.9993,219.1391,218.2908,219.1391,9092.0
2021-06-17 10:10:00,235.03,235.44,234.63,235.41,10310.0,219.1018,219.4841,218.729,219.4561,10310.0
2021-06-17 10:15:00,235.48,235.87,235.17,235.47,62381.0,219.5214,219.8849,219.2324,219.512,62381.0
2021-06-17 10:20:00,235.36,235.54,235.1,235.51,76067.0,219.4095,219.5773,219.1671,219.5493,76067.0
2021-06-17 10:25:00,235.51,235.63,234.85,234.85,27702.0,219.5493,219.6612,218.934,218.934,27702.0
2021-06-17 10:30:00,234.96,235.33,234.85,235.33,9025.0,219.0366,219.3815,218.934,219.3815,9025.0
2021-06-17 10:35:00,235.4,235.7,235.18,235.64,22845.0,219.4468,219.7264,219.2417,219.6705,22845.0
2021-06-17 10:40:00,235.65,235.65,235.39,235.42,17545.0,219.6798,219.6798,219.4375,219.4654,17545.0
2021-06-17 10:45:00,235.48,235.62,235.32,235.62,10800.0,219.5214,219.6519,219.3722,219.6519,10800.0
2021-06-17 10:50:00,235.63,235.68,235.4,235.42,12615.0,219.6612,219.7078,219.4468,219.4654,12615.0
2021-06-17 10:55:00,235.46,235.47,235.24,235.24,13850.0,219.5027,219.512,219.2976,219.2976,13850.0
2021-06-17 11:00:00,235.19,235.24,235.03,235.24,4375.0,219.251,219.2976,219.1018,219.2976,4375.0
2021-06-17 11:05:00,235.26,235.37,234.66,234.67,5857.0,219.3163,219.4188,218.7569,218.7662,5857.0
2021-06-17 11:10:00,234.67,234.67,234.21,234.29,4342.0,218.7662,218.7662,218.3374,218.412,4342.0
2021-06-17 11:15:00,234.23,234.24,233.92,233.98,12778.0,218.3561,218.3654,218.0671,218.123,12778.0
2021-06-17 11:20:00,233.96,234.49,233.96,234.34,36629.0,218.1044,218.5984,218.1044,218.4586,36629.0
2021-06-17 11:25:00,234.31,234.98,234.25,234.72,28854.0,218.4306,219.0552,218.3747,218.8129,28854.0
2021-06-17 11:30:00,234.86,235.43,234.85,235.38,37187.0,218.9434,219.4747,218.934,219.4281,37187.0
2021-06-17 11:35:00,235.4,235.58,235.31,235.44,39679.0,219.4468,219.6146,219.3629,219.4841,39679.0
2021-06-17 11:40:00,235.44,235.44,234.77,234.89,16791.0,219.4841,219.4841,218.8595,218.9713,16791.0
2021-06-17 11:45:00,234.99,235.31,234.98,235.1,2538.0,219.0646,219.3629,219.0552,219.1671,2538.0
2021-06-17 11:50:00,235.15,235.15,234.77,234.92,4912.0,219.2137,219.2137,218.8595,218.9993,4912.0
2021-06-17 11:55:00,234.89,234.89,234.42,234.45,3776.0,218.9713,218.9713,218.5332,218.5612,3776.0
2021-06-17 12:00:00,234.43,234.47,234.28,234.47,7362.0,218.5425,218.5798,218.4027,218.5798,7362.0
2021-06-17 12:05:00,234.39,234.39,233.91,233.92,8142.0,218.5052,218.5052,218.0578,218.0671,8142.0
2021-06-17 12:10:00,233.92,234.46,233.9,234.46,5438.0,218.0671,218.5705,218.0484,218.5705,5438.0
2021-06-17 12:15:00,234.46,234.51,233.88,233.88,10638.0,218.5705,218.6171,218.0298,218.0298,10638.0
2021-06-17 12:20:00,233.84,233.84,233.4,233.4,6659.0,217.9925,217.9925,217.5823,217.5823,6659.0
2021-06-17 12:25:00,233.44,233.9,233.37,233.9,6502.0,217.6196,218.0484,217.5543,218.0484,6502.0
2021-06-17 12:30:00,233.82,234.42,233.71,234.42,44383.0,217.9739,218.5332,217.8713,218.5332,44383.0
2021-06-17 12:35:00,234.48,235.03,234.48,235.02,33253.0,218.5891,219.1018,218.5891,219.0925,33253.0
2021-06-17 12:40:00,235.01,235.17,234.63,234.89,22278.0,219.0832,219.2324,218.729,218.9713,22278.0
2021-06-17 12:45:00,234.84,234.96,234.56,234.96,8023.0,218.9247,219.0366,218.6637,219.0366,8023.0
2021-06-17 12:50:00,234.96,235.48,234.95,235.47,6091.0,219.0366,219.5214,219.0273,219.512,6091.0
2021-06-17 12:55:00,235.45,235.82,235.42,235.69,9471.0,219.4934,219.8383,219.4654,219.7171,9471.0
2021-06-17 13:00:00,235.79,236.19,235.78,236.19,10235.0,219.8103,220.1832,219.801,220.1832,10235.0
2021-06-17 13:05:00,236.22,236.6,236.1,236.6,5534.0,220.2112,220.5654,220.0993,220.5654,5534.0
2021-06-17 13:10:00,236.52,236.54,236.18,236.29,7059.0,220.4909,220.5095,220.1739,220.2765,7059.0
2021-06-17 13:15:00,236.3,236.65,236.24,236.41,9120.0,220.2858,220.6121,220.2298,220.3883,9120.0
2021-06-17 13:20:00,236.46,236.62,236.34,236.59,8677.0,220.4349,220.5841,220.3231,220.5561,8677.0
2021-06-17 13:25:00,236.63,236.81,236.6,236.71,12929.0,220.5934,220.7612,220.5654,220.668,12929.0
2021-06-17 13:30:00,236.74,236.78,236.47,236.69,6067.0,220.696,220.7332,220.4443,220.6493,6067.0
2021-06-17 13:35:00,236.75,236.76,236.6,236.66,5924.0,220.7053,220.7146,220.5654,220.6214,5924.0
2021-06-17 13:40:00,236.66,236.7,236.2,236.48,12156.0,220.6214,220.6587,220.1926,220.4536,12156.0
2021-06-17 13:45:00,236.49,236.53,236.24,236.29,4858.0,220.4629,220.5002,220.2298,220.2765,4858.0
2021-06-17 13:50:00,236.23,236.3,235.98,236.3,7301.0,220.2205,220.2858,219.9875,220.2858,7301.0
2021-06-17 13:55:00,236.25,236.25,235.95,236.16,5581.0,220.2392,220.2392,219.9595,220.1553,5581.0
2021-06-17 14:00:00,236.23,236.45,236.09,236.4,4234.0,220.2205,220.4256,220.09,220.379,4234.0
2021-06-17 14:05:00,236.3,236.42,236.15,236.16,5799.0,220.2858,220.3976,220.1459,220.1553,5799.0
2021-06-17 14:10:00,236.21,236.38,236.15,236.37,5630.0,220.2019,220.3604,220.1459,220.351,5630.0
2021-06-17 14:15:00,236.36,236.4,236.22,236.38,6492.0,220.3417,220.379,220.2112,220.3604,6492.0
2021-06-17 14:20:00,236.35,236.4,236.28,236.34,7276.0,220.3324,220.379,220.2671,220.3231,7276.0
2021-06-17 14:25:00,236.41,236.47,236.06,236.31,8753.0,220.3883,220.4443,220.062,220.2951,8753.0
2021-06-17 14:30:00,236.31,236.32,235.93,236.04,9829.0,220.2951,220.3044,219.9409,220.0434,9829.0
2021-06-17 14:35:00,236.07,236.13,235.96,235.97,5608.0,220.0714,220.1273,219.9688,219.9781,5608.0
2021-06-17 14:40:00,236.03,236.06,235.81,235.99,4505.0,220.0341,220.062,219.829,219.9968,4505.0
2021-06-17 14:45:00,235.98,236.03,235.85,235.97,7200.0,219.9875,220.0341,219.8663,219.9781,7200.0
2021-06-17 14:50:00,235.98,235.98,235.82,235.82,6313.0,219.9875,219.9875,219.8383,219.8383,6313.0
2021-06-17 14:55:00,235.85,236.06,235.78,235.86,9905.0,219.8663,220.062,219.801,219.8756,9905.0
2021-06-17 15:00:00,235.9,236.05,235.77,236.03,12070.0,219.9129,220.0527,219.7917,220.0341,12070.0
2021-06-17 15:05:00,236.0,236.0,235.69,235.78,10444.0,220.0061,220.0061,219.7171,219.801,10444.0
2021-06-17 15:10:00,235.81,236.08,235.53,235.88,15867.0,219.829,220.0807,219.568,219.8942,15867.0
2021-06-17 15:15:00,235.94,236.02,235.84,235.98,7450.0,219.9502,220.0248,219.857,219.9875,7450.0
2021-06-17 15:20:00,235.99,236.33,235.99,236.29,4076.0,219.9968,220.3137,219.9968,220.2765,4076.0
2021-06-17 15:25:00,236.31,236.47,236.31,236.44,6034.0,220.2951,220.4443,220.2951,220.4163,6034.0
2021-06-17 15:30:00,236.48,236.72,236.42,236.63,13703.0,220.4536,220.6773,220.3976,220.5934,13703.0
2021-06-17 15:35:00,236.63,236.76,236.55,236.66,14977.0,220.5934,220.7146,220.5188,220.6214,14977.0
2021-06-17 15:40:00,236.63,236.71,236.33,236.62,17333.0,220.5934,220.668,220.3137,220.5841,17333.0
2021-06-17 15:45:00,236.56,236.87,236.37,236.87,23055.0,220.5282,220.8172,220.351,220.8172,23055.0
2021-06-17 15:50:00,236.81,236.87,236.41,236.55,31492.0,220.7612,220.8172,220.3883,220.5188,31492.0
2021-06-17 15:55:00,236.55,236.75,236.37,236.69,100985.0,220.5188,220.7053,220.351,220.6493,100985.0
2021-06-18 09:30:00,231.99,233.15,231.15,232.09,253757.0,216.2679,217.3493,215.4848,216.3611,253757.0
2021-06-18 09:35:00,232.52,233.0,232.12,232.29,102009.0,216.762,217.2094,216.3891,216.5475,102009.0
2021-06-18 09:40:00,232.21,232.5,231.63,231.81,34510.0,216.473,216.7433,215.9323,216.1001,34510.0
2021-06-18 09:45:00,231.81,232.15,231.76,231.91,17266.0,216.1001,216.417,216.0535,216.1933,17266.0
2021-06-18 09:50:00,232.02,232.04,231.45,231.66,9723.0,216.2958,216.3145,215.7645,215.9602,9723.0
2021-06-18 09:55:00,231.64,232.38,231.54,232.17,15924.0,215.9416,216.6314,215.8484,216.4357,15924.0
2021-06-18 10:00:00,232.26,232.57,232.17,232.43,14211.0,216.5196,216.8086,216.4357,216.6781,14211.0
2021-06-18 10:05:00,232.38,233.34,232.38,233.34,8581.0,216.6314,217.5264,216.6314,217.5264,8581.0
2021-06-18 10:10:00,233.32,234.28,233.12,234.06,10403.0,217.5077,218.4027,217.3213,218.1976,10403.0
2021-06-18 10:15:00,234.06,234.07,233.04,233.31,13257.0,218.1976,218.2069,217.2467,217.4984,13257.0
2021-06-18 10:20:00,233.33,233.79,233.15,233.48,13310.0,217.5171,217.9459,217.3493,217.6569,13310.0
2021-06-18 10:25:00,233.62,233.79,233.33,233.64,9715.0,217.7874,217.9459,217.5171,217.806,9715.0
2021-06-18 10:30:00,233.6,233.6,233.22,233.41,10676.0,217.7688,217.7688,217.4145,217.5916,10676.0
2021-06-18 10:35:00,233.4,233.65,233.4,233.48,7237.0,217.5823,217.8154,217.5823,217.6569,7237.0
2021-06-18 10:40:00,233.46,233.52,233.12,233.12,8040.0,217.6382,217.6942,217.3213,217.3213,8040.0
2021-06-18 10:45:00,233.02,233.21,232.78,233.1,11301.0,217.2281,217.4052,217.0043,217.3026,11301.0
2021-06-18 10:50:00,233.1,233.19,232.89,232.93,12544.0,217.3026,217.3865,217.1069,217.1442,12544.0
2021-06-18 10:55:00,232.9,233.25,232.83,233.25,6824.0,217.1162,217.4425,217.0509,217.4425,6824.0
2021-06-18 11:00:00,233.2,233.53,232.99,233.41,8641.0,217.3959,217.7035,217.2001,217.5916,8641.0
2021-06-18 11:05:00,233.35,233.66,233.31,233.66,6832.0,217.5357,217.8247,217.4984,217.8247,6832.0
2021-06-18 11:10:00,233.69,234.02,233.69,233.81,8163.0,217.8527,218.1603,217.8527,217.9645,8163.0
2021-06-18 11:15:00,233.81,234.06,233.73,233.9,8417.0,217.9645,218.1976,217.89,218.0484,8417.0
2021-06-18 11:20:00,233.97,234.07,233.73,234.06,5657.0,218.1137,218.2069,217.89,218.1976,5657.0
2021-06-18 11:25:00,234.14,234.14,233.62,233.84,7604.0,218.2722,218.2722,217.7874,217.9925,7604.0
2021-06-18 11:30:00,233.9,234.39,233.83,233.83,9506.0,218.0484,218.5052,217.9832,217.9832,9506.0
2021-06-18 11:35:00,233.87,234.25,233.87,234.25,6259.0,218.0205,218.3747,218.0205,218.3747,6259.0
2021-06-18 11:40:00,234.2,234.2,233.81,233.99,9635.0,218.3281,218.3281,217.9645,218.1323,9635.0
2021-06-18 11:45:00,233.94,234.01,233.83,233.86,8981.0,218.0857,218.151,217.9832,218.0111,8981.0
2021-06-18 11:50:00,233.86,233.91,233.64,233.8,5118.0,218.0111,218.0578,217.806,217.9552,5118.0
2021-06-18 11:55:00,233.74,233.81,233.58,233.7,7144.0,217.8993,217.9645,217.7501,217.862,7144.0
2021-06-18 12:00:00,233.7,233.7,233.31,233.41,6188.0,217.862,217.862,217.4984,217.5916,6188.0
2021-06-18 12:05:00,233.41,233.64,233.34,233.59,6036.0,217.5916,217.806,217.5264,217.7594,6036.0
2021-06-18 12:10:00,233.55,233.64,233.25,233.26,10404.0,217.7221,217.806,217.4425,217.4518,10404.0
2021-06-18 12:15:00,233.27,233.32,233.02,233.04,8166.0,217.4611,217.5077,217.2281,217.2467,8166.0
2021-06-18 12:20:00,233.07,233.13,232.96,232.97,6328.0,217.2747,217.3306,217.1721,217.1815,6328.0
2021-06-18 12:25:00,232.95,233.1,232.81,233.07,10998.0,217.1628,217.3026,217.0323,217.2747,10998.0
2021-06-18 12:30:00,233.11,233.21,232.94,233.06,55293.0,217.312,217.4052,217.1535,217.2654,55293.0
2021-06-18 12:35:00,233.08,233.1,232.86,232.92,7425.0,217.284,217.3026,217.0789,217.1348,7425.0
2021-06-18 12:40:00,232.91,233.15,232.9,233.04,10716.0,217.1255,217.3493,217.1162,217.2467,10716.0
2021-06-18 12:45:00,232.95,232.98,232.78,232.89,5957.0,217.1628,217.1908,217.0043,217.1069,5957.0
2021-06-18 12:50:00,232.97,233.12,232.91,232.95,5672.0,217.1815,217.3213,217.1255,217.1628,5672.0
2021-06-18 12:55:00,232.87,232.91,232.65,232.76,7845.0,217.0882,217.1255,216.8831,216.9857,7845.0
2021-06-18 13:00:00,232.8,232.86,232.58,232.66,9902.0,217.023,217.0789,216.8179,216.8925,9902.0
2021-06-18 13:05:00,232.69,232.8,232.68,232.78,5222.0,216.9204,217.023,216.9111,217.0043,5222.0
2021-06-18 13:10:00,232.74,232.8,232.48,232.77,11657.0,216.967,217.023,216.7247,216.995,11657.0
2021-06-18 13:15:00,232.7,232.75,232.48,232.48,3589.0,216.9298,216.9764,216.7247,216.7247,3589.0
2021-06-18 13:20:00,232.5,232.7,232.35,232.48,7570.0,216.7433,216.9298,216.6035,216.7247,7570.0
2021-06-18 13:25:00,232.39,232.61,232.31,232.61,6008.0,216.6408,216.8459,216.5662,216.8459,6008.0
2021-06-18 13:30:00,232.65,232.95,232.58,232.95,7343.0,216.8831,217.1628,216.8179,217.1628,7343.0
2021-06-18 13:35:00,232.97,232.97,232.61,232.66,21020.0,217.1815,217.1815,216.8459,216.8925,21020.0
2021-06-18 13:40:00,232.61,232.87,232.51,232.65,5818.0,216.8459,217.0882,216.7526,216.8831,5818.0
2021-06-18 13:45:00,232.64,232.69,232.48,232.66,2396.0,216.8738,216.9204,216.7247,216.8925,2396.0
2021-06-18 13:50:00,232.65,232.7,232.46,232.49,12234.0,216.8831,216.9298,216.706,216.734,12234.0
2021-06-18 13:55:00,232.49,232.63,232.38,232.38,7470.0,216.734,216.8645,216.6314,216.6314,7470.0
2021-06-18 14:00:00,232.45,232.65,232.34,232.59,11859.0,216.6967,216.8831,216.5942,216.8272,11859.0
2021-06-18 14:05:00,232.58,232.66,232.41,232.6,5012.0,216.8179,216.8925,216.6594,216.8365,5012.0
2021-06-18 14:10:00,232.64,232.64,232.43,232.5,15951.0,216.8738,216.8738,216.6781,216.7433,15951.0
2021-06-18 14:15:00,232.53,232.54,232.36,232.46,10961.0,216.7713,216.7806,216.6128,216.706,10961.0
2021-06-18 14:20:00,232.5,232.6,232.46,232.59,6855.0,216.7433,216.8365,216.706,216.8272,6855.0
2021-06-18 14:25:00,232.61,232.61,232.38,232.39,7302.0,216.8459,216.8459,216.6314,216.6408,7302.0
2021-06-18 14:30:00,232.38,232.47,232.23,232.25,9930.0,216.6314,216.7153,216.4916,216.5103,9930.0
2021-06-18 14:35:00,232.23,232.32,232.15,232.29,7327.0,216.4916,216.5755,216.417,216.5475,7327.0
2021-06-18 14:40:00,232.32,232.45,232.3,232.43,6644.0,216.5755,216.6967,216.5569,216.6781,6644.0
2021-06-18 14:45:00,232.44,232.62,232.41,232.47,11748.0,216.6874,216.8552,216.6594,216.7153,11748.0
2021-06-18 14:50:00,232.48,232.67,232.43,232.48,24912.0,216.7247,216.9018,216.6781,216.7247,24912.0
2021-06-18 14:55:00,232.49,232.53,232.2,232.53,12386.0,216.734,216.7713,216.4636,216.7713,12386.0
2021-06-18 15:00:00,232.54,232.68,232.43,232.51,14133.0,216.7806,216.9111,216.6781,216.7526,14133.0
2021-06-18 15:05:00,232.55,232.57,232.4,232.4,8486.0,216.7899,216.8086,216.6501,216.6501,8486.0
2021-06-18 15:10:00,232.47,232.7,232.4,232.63,12249.0,216.7153,216.9298,216.6501,216.8645,12249.0
2021-06-18 15:15:00,232.63,232.7,232.49,232.63,31774.0,216.8645,216.9298,216.734,216.8645,31774.0
2021-06-18 15:20:00,232.61,232.68,232.48,232.48,25700.0,216.8459,216.9111,216.7247,216.7247,25700.0
2021-06-18 15:25:00,232.51,232.53,232.37,232.41,22736.0,216.7526,216.7713,216.6221,216.6594,22736.0
2021-06-18 15:30:00,232.39,232.64,232.08,232.21,30326.0,216.6408,216.8738,216.3518,216.473,30326.0
2021-06-18 15:35:00,232.25,232.59,232.1,232.54,28076.0,216.5103,216.8272,216.3704,216.7806,28076.0
2021-06-18 15:40:00,232.51,232.62,232.29,232.54,38743.0,216.7526,216.8552,216.5475,216.7806,38743.0
2021-06-18 15:45:00,232.54,232.68,232.31,232.56,38486.0,216.7806,216.9111,216.5662,216.7992,38486.0
2021-06-18 15:50:00,232.58,232.93,232.36,232.43,73099.0,216.8179,217.1442,216.6128,216.6781,73099.0
2021-06-18 15:55:00,232.37,232.48,231.82,231.99,140732.0,216.6221,216.7247,216.1094,216.2679,140732.0
2021-06-21 09:30:00,232.95,233.46,232.56,232.74,18066.0,217.1628,217.6382,216.7992,216.967,18066.0
2021-06-21 09:35:00,232.76,233.33,232.76,232.95,10903.0,216.9857,217.5171,216.9857,217.1628,10903.0
2021-06-21 09:40:00,233.05,233.16,232.76,232.84,44447.0,217.256,217.3586,216.9857,217.0603,44447.0
2021-06-21 09:45:00,232.91,233.21,232.59,232.96,33502.0,217.1255,217.4052,216.8272,217.1721,33502.0
2021-06-21 09:50:00,232.95,233.32,232.83,233.05,55111.0,217.1628,217.5077,217.0509,217.256,55111.0
2021-06-21 09:55:00,233.06,233.13,232.48,232.78,20166.0,217.2654,217.3306,216.7247,217.0043,20166.0
2021-06-21 10:00:00,232.86,233.2,232.71,233.09,55399.0,217.0789,217.3959,216.9391,217.2933,55399.0
2021-06-21 10:05:00,233.09,234.7,233.06,234.44,12532.0,217.2933,218.7942,217.2654,218.5518,12532.0
2021-06-21 10:10:00,234.44,234.75,234.29,234.55,9454.0,218.5518,218.8408,218.412,218.6544,9454.0
2021-06-21 10:15:00,234.55,234.7,234.41,234.46,33271.0,218.6544,218.7942,218.5239,218.5705,33271.0
2021-06-21 10:20:00,234.52,234.85,234.32,234.47,44688.0,218.6264,218.934,218.44,218.5798,44688.0
2021-06-21 10:25:00,234.38,234.96,234.17,234.78,8425.0,218.4959,219.0366,218.3001,218.8688,8425.0
2021-06-21 10:30:00,234.88,234.96,234.75,234.9,6171.0,218.962,219.0366,218.8408,218.9807,6171.0
2021-06-21 10:35:00,234.87,235.02,234.71,234.99,6990.0,218.9527,219.0925,218.8035,219.0646,6990.0
2021-06-21 10:40:00,235.06,235.13,234.91,234.91,4247.0,219.1298,219.1951,218.99,218.99,4247.0
2021-06-21 10:45:00,234.97,235.18,234.94,234.99,9130.0,219.0459,219.2417,219.0179,219.0646,9130.0
2021-06-21 10:50:00,235.05,235.09,234.95,235.01,9785.0,219.1205,219.1578,219.0273,219.0832,9785.0
2021-06-21 10:55:00,234.99,235.02,234.87,234.9,4651.0,219.0646,219.0925,218.9527,218.9807,4651.0
2021-06-21 11:00:00,234.93,234.93,234.67,234.77,3661.0,219.0086,219.0086,218.7662,218.8595,3661.0
2021-06-21 11:05:00,234.79,234.8,234.61,234.68,4032.0,218.8781,218.8874,218.7103,218.7756,4032.0
2021-06-21 11:10:00,234.74,235.05,234.74,234.8,4674.0,218.8315,219.1205,218.8315,218.8874,4674.0
2021-06-21 11:15:00,234.8,235.04,234.75,235.04,6071.0,218.8874,219.1112,218.8408,219.1112,6071.0
2021-06-21 11:20:00,234.97,235.06,234.82,235.01,9231.0,219.0459,219.1298,218.9061,219.0832,9231.0
2021-06-21 11:25:00,235.02,235.04,234.93,234.98,9702.0,219.0925,219.1112,219.0086,219.0552,9702.0
2021-06-21 11:30:00,235.0,235.1,234.97,235.03,25951.0,219.0739,219.1671,219.0459,219.1018,25951.0
2021-06-21 11:35:00,235.04,235.12,234.99,235.06,25973.0,219.1112,219.1857,219.0646,219.1298,25973.0
2021-06-21 11:40:00,235.06,235.7,235.0,235.46,25869.0,219.1298,219.7264,219.0739,219.5027,25869.0
2021-06-21 11:45:00,235.5,236.01,235.33,235.44,21764.0,219.54,220.0154,219.3815,219.4841,21764.0
2021-06-21 11:50:00,235.42,235.62,235.04,235.1,51229.0,219.4654,219.6519,219.1112,219.1671,51229.0
2021-06-21 11:55:00,235.05,235.15,234.97,235.0,45876.0,219.1205,219.2137,219.0459,219.0739,45876.0
2021-06-21 12:00:00,235.01,235.1,234.96,235.04,29365.0,219.0832,219.1671,219.0366,219.1112,29365.0
2021-06-21 12:05:00,234.98,235.11,234.91,235.05,16625.0,219.0552,219.1764,218.99,219.1205,16625.0
2021-06-21 12:10:00,235.03,235.06,234.95,235.0,43534.0,219.1018,219.1298,219.0273,219.0739,43534.0
2021-06-21 12:15:00,235.02,235.1,234.87,234.87,27912.0,219.0925,219.1671,218.9527,218.9527,27912.0
2021-06-21 12:20:00,234.81,234.85,234.53,234.79,14874.0,218.8968,218.934,218.6357,218.8781,14874.0
2021-06-21 12:25:00,234.75,235.01,234.75,235.0,9020.0,218.8408,219.0832,218.8408,219.0739,9020.0
2021-06-21 12:30:00,234.98,235.11,234.96,235.01,30831.0,219.0552,219.1764,219.0366,219.0832,30831.0
2021-06-21 12:35:00,234.96,235.02,234.86,234.87,7885.0,219.0366,219.0925,218.9434,218.9527,7885.0
2021-06-21 12:40:00,234.9,234.97,234.88,234.89,3391.0,218.9807,219.0459,218.962,218.9713,3391.0
2021-06-21 12:45:00,234.97,234.97,234.73,234.77,5906.0,219.0459,219.0459,218.8222,218.8595,5906.0
2021-06-21 12:50:00,234.85,235.06,234.85,234.89,5138.0,218.934,219.1298,218.934,218.9713,5138.0
2021-06-21 12:55:00,234.91,235.0,234.9,234.97,3301.0,218.99,219.0739,218.9807,219.0459,3301.0
2021-06-21 13:00:00,235.0,235.19,234.93,234.94,43539.0,219.0739,219.251,219.0086,219.0179,43539.0
2021-06-21 13:05:00,234.93,235.03,234.93,234.99,5269.0,219.0086,219.1018,219.0086,219.0646,5269.0
2021-06-21 13:10:00,234.96,234.98,234.74,234.86,5725.0,219.0366,219.0552,218.8315,218.9434,5725.0
2021-06-21 13:15:00,234.81,235.37,234.32,235.37,74961.0,218.8968,219.4188,218.44,219.4188,74961.0
2021-06-21 13:20:00,235.42,235.56,235.07,235.46,11741.0,219.4654,219.5959,219.1391,219.5027,11741.0
2021-06-21 13:25:00,235.4,235.63,235.19,235.49,4901.0,219.4468,219.6612,219.251,219.5307,4901.0
2021-06-21 13:30:00,235.51,235.88,235.5,235.8,4726.0,219.5493,219.8942,219.54,219.8197,4726.0
2021-06-21 13:35:00,235.72,235.86,235.34,235.46,37789.0,219.7451,219.8756,219.3908,219.5027,37789.0
2021-06-21 13:40:00,235.49,235.65,235.45,235.5,34143.0,219.5307,219.6798,219.4934,219.54,34143.0
2021-06-21 13:45:00,235.51,235.55,235.45,235.5,12085.0,219.5493,219.5866,219.4934,219.54,12085.0
2021-06-21 13:50:00,235.47,235.55,235.44,235.5,31420.0,219.512,219.5866,219.4841,219.54,31420.0
2021-06-21 13:55:00,235.41,235.47,235.33,235.42,2723.0,219.4561,219.512,219.3815,219.4654,2723.0
2021-06-21 14:00:00,235.44,235.54,235.42,235.48,7973.0,219.4841,219.5773,219.4654,219.5214,7973.0
2021-06-21 14:05:00,235.5,235.63,235.4,235.54,19158.0,219.54,219.6612,219.4468,219.5773,19158.0
2021-06-21 14:10:00,235.54,235.59,235.47,235.54,37292.0,219.5773,219.6239,219.512,219.5773,37292.0
2021-06-21 14:15:00,235.56,236.07,235.5,236.02,63995.0,219.5959,220.0714,219.54,220.0248,63995.0
2021-06-21 14:20:00,236.02,236.02,235.66,235.69,15288.0,220.0248,220.0248,219.6892,219.7171,15288.0
2021-06-21 14:25:00,235.66,235.92,235.63,235.84,4677.0,219.6892,219.9315,219.6612,219.857,4677.0
2021-06-21 14:30:00,235.84,235.95,235.78,235.84,5483.0,219.857,219.9595,219.801,219.857,5483.0
2021-06-21 14:35:00,235.8,236.0,235.8,236.0,5043.0,219.8197,220.0061,219.8197,220.0061,5043.0
2021-06-21 14:40:00,236.0,236.06,235.94,235.98,8410.0,220.0061,220.062,219.9502,219.9875,8410.0
2021-06-21 14:45:00,235.97,235.99,235.9,235.96,4716.0,219.9781,219.9968,219.9129,219.9688,4716.0
2021-06-21 14:50:00,235.96,236.02,235.88,236.0,7820.0,219.9688,220.0248,219.8942,220.0061,7820.0
2021-06-21 14:55:00,236.0,236.02,235.95,236.0,23260.0,220.0061,220.0248,219.9595,220.0061,23260.0
2021-06-21 15:00:00,235.98,236.02,235.9,235.98,16843.0,219.9875,220.0248,219.9129,219.9875,16843.0
2021-06-21 15:05:00,236.0,236.12,235.96,236.0,34846.0,220.0061,220.118,219.9688,220.0061,34846.0
2021-06-21 15:10:00,235.97,236.02,235.89,235.92,9657.0,219.9781,220.0248,219.9036,219.9315,9657.0
2021-06-21 15:15:00,235.97,236.72,235.92,236.71,26424.0,219.9781,220.6773,219.9315,220.668,26424.0
2021-06-21 15:20:00,236.66,236.83,236.58,236.62,9657.0,220.6214,220.7799,220.5468,220.5841,9657.0
2021-06-21 15:25:00,236.63,236.87,236.45,236.53,28370.0,220.5934,220.8172,220.4256,220.5002,28370.0
2021-06-21 15:30:00,236.53,236.55,236.4,236.48,22892.0,220.5002,220.5188,220.379,220.4536,22892.0
2021-06-21 15:35:00,236.47,236.66,236.43,236.47,28403.0,220.4443,220.6214,220.407,220.4443,28403.0
2021-06-21 15:40:00,236.47,236.5,236.29,236.33,13025.0,220.4443,220.4722,220.2765,220.3137,13025.0
2021-06-21 15:45:00,236.34,236.35,235.99,235.99,31006.0,220.3231,220.3324,219.9968,219.9968,31006.0
2021-06-21 15:50:00,236.06,236.17,235.97,236.1,97177.0,220.062,220.1646,219.9781,220.0993,97177.0
2021-06-21 15:55:00,236.07,236.56,235.97,236.48,121240.0,220.0714,220.5282,219.9781,220.4536,121240.0
2021-06-22 09:30:00,237.24,237.24,236.01,237.08,20204.0,221.1621,221.1621,220.0154,221.0129,20204.0
2021-06-22 09:35:00,236.74,237.07,236.39,236.94,13363.0,220.696,221.0036,220.3697,220.8824,13363.0
2021-06-22 09:40:00,236.97,237.08,236.56,236.99,28675.0,220.9104,221.0129,220.5282,220.929,28675.0
2021-06-22 09:45:00,236.85,237.14,236.4,236.86,12188.0,220.7985,221.0689,220.379,220.8078,12188.0
2021-06-22 09:50:00,236.86,236.86,236.08,236.29,21747.0,220.8078,220.8078,220.0807,220.2765,21747.0
2021-06-22 09:55:00,236.4,236.4,235.84,235.89,8335.0,220.379,220.379,219.857,219.9036,8335.0
2021-06-22 10:00:00,235.81,235.95,235.5,235.67,6699.0,219.829,219.9595,219.54,219.6985,6699.0
2021-06-22 10:05:00,235.76,236.35,235.71,236.25,53271.0,219.7824,220.3324,219.7358,220.2392,53271.0
2021-06-22 10:10:00,236.2,236.2,235.4,235.69,7806.0,220.1926,220.1926,219.4468,219.7171,7806.0
2021-06-22 10:15:00,235.88,236.4,235.88,236.12,9482.0,219.8942,220.379,219.8942,220.118,9482.0
2021-06-22 10:20:00,236.18,236.35,236.05,236.25,7220.0,220.1739,220.3324,220.0527,220.2392,7220.0
2021-06-22 10:25:00,236.28,236.35,235.87,235.94,10030.0,220.2671,220.3324,219.8849,219.9502,10030.0
2021-06-22 10:30:00,235.97,236.09,235.82,235.9,5671.0,219.9781,220.09,219.8383,219.9129,5671.0
2021-06-22 10:35:00,235.9,236.09,235.53,236.09,8808.0,219.9129,220.09,219.568,220.09,8808.0
2021-06-22 10:40:00,236.03,236.25,235.87,236.14,3454.0,220.0341,220.2392,219.8849,220.1366,3454.0
2021-06-22 10:45:00,236.29,236.29,235.79,235.92,5129.0,220.2765,220.2765,219.8103,219.9315,5129.0
2021-06-22 10:50:00,236.0,236.04,235.81,235.81,6156.0,220.0061,220.0434,219.829,219.829,6156.0
2021-06-22 10:55:00,235.84,236.08,235.84,236.03,4116.0,219.857,220.0807,219.857,220.0341,4116.0
2021-06-22 11:00:00,236.01,236.02,235.68,235.98,5507.0,220.0154,220.0248,219.7078,219.9875,5507.0
2021-06-22 11:05:00,236.03,236.31,235.84,235.85,5384.0,220.0341,220.2951,219.857,219.8663,5384.0
2021-06-22 11:10:00,235.93,236.18,235.93,236.09,5445.0,219.9409,220.1739,219.9409,220.09,5445.0
2021-06-22 11:15:00,236.18,236.35,236.17,236.21,3174.0,220.1739,220.3324,220.1646,220.2019,3174.0
2021-06-22 11:20:00,236.19,236.29,235.76,235.76,6859.0,220.1832,220.2765,219.7824,219.7824,6859.0
2021-06-22 11:25:00,235.76,235.87,235.74,235.74,4773.0,219.7824,219.8849,219.7637,219.7637,4773.0
2021-06-22 11:30:00,235.8,236.03,235.78,235.9,4349.0,219.8197,220.0341,219.801,219.9129,4349.0
2021-06-22 11:35:00,235.94,235.94,235.5,235.6,6668.0,219.9502,219.9502,219.54,219.6332,6668.0
2021-06-22 11:40:00,235.6,235.7,235.33,235.39,3577.0,219.6332,219.7264,219.3815,219.4375,3577.0
2021-06-22 11:45:00,235.4,235.62,235.4,235.57,5007.0,219.4468,219.6519,219.4468,219.6053,5007.0
2021-06-22 11:50:00,235.54,235.54,235.3,235.3,7483.0,219.5773,219.5773,219.3536,219.3536,7483.0
2021-06-22 11:55:00,235.3,235.4,235.21,235.21,5203.0,219.3536,219.4468,219.2696,219.2696,5203.0
2021-06-22 12:00:00,235.23,235.23,235.08,235.21,4126.0,219.2883,219.2883,219.1485,219.2696,4126.0
2021-06-22 12:05:00,235.24,235.34,235.2,235.28,6744.0,219.2976,219.3908,219.2603,219.3349,6744.0
2021-06-22 12:10:00,235.24,235.61,235.23,235.36,12758.0,219.2976,219.6425,219.2883,219.4095,12758.0
2021-06-22 12:15:00,235.36,235.36,234.84,234.94,15793.0,219.4095,219.4095,218.9247,219.0179,15793.0
2021-06-22 12:20:00,234.94,235.09,234.93,234.96,8416.0,219.0179,219.1578,219.0086,219.0366,8416.0
2021-06-22 12:25:00,235.01,235.28,234.91,235.12,133896.0,219.0832,219.3349,218.99,219.1857,133896.0
2021-06-22 12:30:00,235.12,235.12,234.81,234.94,13658.0,219.1857,219.1857,218.8968,219.0179,13658.0
2021-06-22 12:35:00,234.87,235.36,234.85,235.22,18255.0,218.9527,219.4095,218.934,219.279,18255.0
2021-06-22 12:40:00,235.23,235.26,235.13,235.14,5645.0,219.2883,219.3163,219.1951,219.2044,5645.0
2021-06-22 12:45:00,235.1,235.1,234.81,234.81,6715.0,219.1671,219.1671,218.8968,218.8968,6715.0
2021-06-22 12:50:00,234.83,234.86,234.71,234.84,7097.0,218.9154,218.9434,218.8035,218.9247,7097.0
2021-06-22 12:55:00,234.86,234.86,234.65,234.73,8823.0,218.9434,218.9434,218.7476,218.8222,8823.0
2021-06-22 13:00:00,234.64,234.74,234.63,234.72,6001.0,218.7383,218.8315,218.729,218.8129,6001.0
2021-06-22 13:05:00,234.73,234.78,234.64,234.75,4672.0,218.8222,218.8688,218.7383,218.8408,4672.0
2021-06-22 13:10:00,234.76,235.0,234.7,234.97,9543.0,218.8501,219.0739,218.7942,219.0459,9543.0
2021-06-22 13:15:00,235.07,235.19,234.98,235.14,7640.0,219.1391,219.251,219.0552,219.2044,7640.0
2021-06-22 13:20:00,235.22,235.26,235.2,235.25,4567.0,219.279,219.3163,219.2603,219.3069,4567.0
2021-06-22 13:25:00,235.22,235.22,235.11,235.16,16633.0,219.279,219.279,219.1764,219.223,16633.0
2021-06-22 13:30:00,235.19,235.43,235.19,235.28,7671.0,219.251,219.4747,219.251,219.3349,7671.0
2021-06-22 13:35:00,235.28,235.41,235.15,235.15,9343.0,219.3349,219.4561,219.2137,219.2137,9343.0
2021-06-22 13:40:00,235.21,235.34,235.21,235.26,6381.0,219.2696,219.3908,219.2696,219.3163,6381.0
2021-06-22 13:45:00,235.26,235.4,235.21,235.36,2924.0,219.3163,219.4468,219.2696,219.4095,2924.0
2021-06-22 13:50:00,235.36,235.36,235.17,235.22,10269.0,219.4095,219.4095,219.2324,219.279,10269.0
2021-06-22 13:55:00,235.21,235.32,235.18,235.23,5795.0,219.2696,219.3722,219.2417,219.2883,5795.0
2021-06-22 14:00:00,235.23,235.43,235.2,235.4,3523.0,219.2883,219.4747,219.2603,219.4468,3523.0
2021-06-22 14:05:00,235.39,235.5,235.31,235.42,5979.0,219.4375,219.54,219.3629,219.4654,5979.0
2021-06-22 14:10:00,235.49,235.66,235.26,235.61,7971.0,219.5307,219.6892,219.3163,219.6425,7971.0
2021-06-22 14:15:00,235.61,235.62,235.26,235.3,7152.0,219.6425,219.6519,219.3163,219.3536,7152.0
2021-06-22 14:20:00,235.26,235.4,235.13,235.3,6704.0,219.3163,219.4468,219.1951,219.3536,6704.0
2021-06-22 14:25:00,235.48,235.55,235.47,235.52,2655.0,219.5214,219.5866,219.512,219.5586,2655.0
2021-06-22 14:30:00,235.48,235.6,235.41,235.55,4571.0,219.5214,219.6332,219.4561,219.5866,4571.0
2021-06-22 14:35:00,235.52,235.68,235.43,235.64,13251.0,219.5586,219.7078,219.4747,219.6705,13251.0
2021-06-22 14:40:00,235.64,235.86,235.6,235.73,5300.0,219.6705,219.8756,219.6332,219.7544,5300.0
2021-06-22 14:45:00,235.72,235.76,235.5,235.52,3030.0,219.7451,219.7824,219.54,219.5586,3030.0
2021-06-22 14:50:00,235.56,235.88,235.41,235.83,15262.0,219.5959,219.8942,219.4561,219.8476,15262.0
2021-06-22 14:55:00,235.81,235.94,235.73,235.75,9431.0,219.829,219.9502,219.7544,219.7731,9431.0
2021-06-22 15:00:00,235.85,235.93,235.78,235.92,3547.0,219.8663,219.9409,219.801,219.9315,3547.0
2021-06-22 15:05:00,235.86,235.94,235.74,235.84,7735.0,219.8756,219.9502,219.7637,219.857,7735.0
2021-06-22 15:10:00,235.87,236.27,235.87,236.13,8735.0,219.8849,220.2578,219.8849,220.1273,8735.0
2021-06-22 15:15:00,236.14,236.14,235.91,235.98,6384.0,220.1366,220.1366,219.9222,219.9875,6384.0
2021-06-22 15:20:00,235.98,236.06,235.94,236.04,13081.0,219.9875,220.062,219.9502,220.0434,13081.0
2021-06-22 15:25:00,236.07,236.27,236.05,236.21,5992.0,220.0714,220.2578,220.0527,220.2019,5992.0
2021-06-22 15:30:00,236.29,236.39,235.96,236.01,13730.0,220.2765,220.3697,219.9688,220.0154,13730.0
2021-06-22 15:35:00,236.01,236.15,235.91,235.92,15924.0,220.0154,220.1459,219.9222,219.9315,15924.0
2021-06-22 15:40:00,235.95,236.29,235.91,236.29,67912.0,219.9595,220.2765,219.9222,220.2765,67912.0
2021-06-22 15:45:00,236.24,236.5,235.99,236.0,21105.0,220.2298,220.4722,219.9968,220.0061,21105.0
2021-06-22 15:50:00,235.98,236.0,235.52,235.8,32000.0,219.9875,220.0061,219.5586,219.8197,32000.0
2021-06-22 15:55:00,235.77,236.14,235.49,236.02,118357.0,219.7917,220.1366,219.5307,220.0248,118357.0
2021-06-23 09:30:00,235.24,235.5,235.24,235.48,13282.0,219.2976,219.54,219.2976,219.5214,13282.0
2021-06-23 09:35:00,235.45,235.92,235.23,235.61,9564.0,219.4934,219.9315,219.2883,219.6425,9564.0
2021-06-23 09:40:00,235.54,235.54,235.23,235.31,21085.0,219.5773,219.5773,219.2883,219.3629,21085.0
2021-06-23 09:45:00,235.31,235.42,234.45,234.69,11016.0,219.3629,219.4654,218.5612,218.7849,11016.0
2021-06-23 09:50:00,234.69,235.06,234.62,234.63,6558.0,218.7849,219.1298,218.7196,218.729,6558.0
2021-06-23 09:55:00,234.68,234.68,234.41,234.58,7563.0,218.7756,218.7756,218.5239,218.6823,7563.0
2021-06-23 10:00:00,234.7,234.74,234.22,234.22,4271.0,218.7942,218.8315,218.3467,218.3467,4271.0
2021-06-23 10:05:00,234.26,234.41,234.03,234.38,4751.0,218.384,218.5239,218.1696,218.4959,4751.0
2021-06-23 10:10:00,234.3,234.55,234.11,234.55,4315.0,218.4213,218.6544,218.2442,218.6544,4315.0
2021-06-23 10:15:00,234.74,235.26,234.72,235.26,4526.0,218.8315,219.3163,218.8129,219.3163,4526.0
2021-06-23 10:20:00,235.09,235.1,234.7,234.78,3957.0,219.1578,219.1671,218.7942,218.8688,3957.0
2021-06-23 10:25:00,234.78,234.78,234.5,234.53,7366.0,218.8688,218.8688,218.6078,218.6357,7366.0
2021-06-23 10:30:00,234.53,234.62,234.43,234.57,3209.0,218.6357,218.7196,218.5425,218.673,3209.0
2021-06-23 10:35:00,234.56,234.56,234.25,234.37,14553.0,218.6637,218.6637,218.3747,218.4866,14553.0
2021-06-23 10:40:00,234.33,234.35,234.24,234.35,3842.0,218.4493,218.4679,218.3654,218.4679,3842.0
2021-06-23 10:45:00,234.35,234.52,234.15,234.35,12079.0,218.4679,218.6264,218.2815,218.4679,12079.0
2021-06-23 10:50:00,234.35,234.38,234.28,234.36,6861.0,218.4679,218.4959,218.4027,218.4773,6861.0
2021-06-23 10:55:00,234.31,234.59,234.3,234.31,12370.0,218.4306,218.6917,218.4213,218.4306,12370.0
2021-06-23 11:00:00,234.4,234.45,234.2,234.45,3105.0,218.5145,218.5612,218.3281,218.5612,3105.0
2021-06-23 11:05:00,234.48,234.51,234.27,234.35,5873.0,218.5891,218.6171,218.3934,218.4679,5873.0
2021-06-23 11:10:00,234.39,234.49,234.16,234.3,9461.0,218.5052,218.5984,218.2908,218.4213,9461.0
2021-06-23 11:15:00,234.24,234.33,234.2,234.22,3549.0,218.3654,218.4493,218.3281,218.3467,3549.0
2021-06-23 11:20:00,234.22,234.58,234.11,234.32,25791.0,218.3467,218.6823,218.2442,218.44,25791.0
2021-06-23 11:25:00,234.44,234.51,234.06,234.16,13503.0,218.5518,218.6171,218.1976,218.2908,13503.0
2021-06-23 11:30:00,234.24,234.24,233.85,234.0,9285.0,218.3654,218.3654,218.0018,218.1417,9285.0
2021-06-23 11:35:00,234.01,234.01,233.9,233.9,2023.0,218.151,218.151,218.0484,218.0484,2023.0
2021-06-23 11:40:00,233.91,233.91,233.81,233.82,2518.0,218.0578,218.0578,217.9645,217.9739,2518.0
2021-06-23 11:45:00,233.68,233.73,233.66,233.73,3323.0,217.8433,217.89,217.8247,217.89,3323.0
2021-06-23 11:50:00,233.7,233.7,233.57,233.63,3817.0,217.862,217.862,217.7408,217.7967,3817.0
2021-06-23 11:55:00,233.58,233.62,233.48,233.61,4254.0,217.7501,217.7874,217.6569,217.7781,4254.0
2021-06-23 12:00:00,233.59,233.61,233.27,233.52,6524.0,217.7594,217.7781,217.4611,217.6942,6524.0
2021-06-23 12:05:00,233.51,233.51,233.38,233.43,3337.0,217.6849,217.6849,217.5637,217.6103,3337.0
2021-06-23 12:10:00,233.39,233.62,233.39,233.62,4027.0,217.573,217.7874,217.573,217.7874,4027.0
2021-06-23 12:15:00,233.54,233.93,233.41,233.9,65861.0,217.7128,218.0764,217.5916,218.0484,65861.0
2021-06-23 12:20:00,233.9,234.19,233.9,234.08,28247.0,218.0484,218.3188,218.0484,218.2162,28247.0
2021-06-23 12:25:00,234.03,234.09,233.8,233.9,5078.0,218.1696,218.2256,217.9552,218.0484,5078.0
2021-06-23 12:30:00,233.92,233.92,233.79,233.82,6098.0,218.0671,218.0671,217.9459,217.9739,6098.0
2021-06-23 12:35:00,233.93,233.93,233.76,233.83,4552.0,218.0764,218.0764,217.9179,217.9832,4552.0
2021-06-23 12:40:00,233.81,233.85,233.71,233.71,2740.0,217.9645,218.0018,217.8713,217.8713,2740.0
2021-06-23 12:45:00,233.75,233.75,233.59,233.68,6752.0,217.9086,217.9086,217.7594,217.8433,6752.0
2021-06-23 12:50:00,233.68,233.78,233.67,233.78,3539.0,217.8433,217.9366,217.834,217.9366,3539.0
2021-06-23 12:55:00,233.77,233.79,233.67,233.77,4361.0,217.9272,217.9459,217.834,217.9272,4361.0
2021-06-23 13:00:00,233.79,233.93,233.76,233.82,5476.0,217.9459,218.0764,217.9179,217.9739,5476.0
2021-06-23 13:05:00,233.82,234.06,233.79,234.03,6315.0,217.9739,218.1976,217.9459,218.1696,6315.0
2021-06-23 13:10:00,234.03,234.21,233.92,234.15,5346.0,218.1696,218.3374,218.0671,218.2815,5346.0
2021-06-23 13:15:00,234.24,234.42,234.17,234.41,12146.0,218.3654,218.5332,218.3001,218.5239,12146.0
2021-06-23 13:20:00,234.41,234.48,234.18,234.35,70629.0,218.5239,218.5891,218.3095,218.4679,70629.0
2021-06-23 13:25:00,234.33,234.44,234.18,234.36,38306.0,218.4493,218.5518,218.3095,218.4773,38306.0
2021-06-23 13:30:00,234.3,234.34,234.02,234.04,3352.0,218.4213,218.4586,218.1603,218.1789,3352.0
2021-06-23 13:35:00,234.11,234.24,234.09,234.24,1602.0,218.2442,218.3654,218.2256,218.3654,1602.0
2021-06-23 13:40:00,234.28,234.36,234.28,234.33,4272.0,218.4027,218.4773,218.4027,218.4493,4272.0
2021-06-23 13:45:00,234.4,234.4,234.18,234.18,7285.0,218.5145,218.5145,218.3095,218.3095,7285.0
2021-06-23 13:50:00,234.23,234.23,234.08,234.16,11783.0,218.3561,218.3561,218.2162,218.2908,11783.0
2021-06-23 13:55:00,234.16,234.22,234.1,234.21,7013.0,218.2908,218.3467,218.2349,218.3374,7013.0
2021-06-23 14:00:00,234.18,234.18,234.0,234.09,5271.0,218.3095,218.3095,218.1417,218.2256,5271.0
2021-06-23 14:05:00,234.06,234.08,234.01,234.08,2027.0,218.1976,218.2162,218.151,218.2162,2027.0
2021-06-23 14:10:00,234.07,234.1,233.9,233.95,3393.0,218.2069,218.2349,218.0484,218.095,3393.0
2021-06-23 14:15:00,234.03,234.1,233.97,234.02,5221.0,218.1696,218.2349,218.1137,218.1603,5221.0
2021-06-23 14:20:00,234.16,234.18,233.83,233.96,6754.0,218.2908,218.3095,217.9832,218.1044,6754.0
2021-06-23 14:25:00,233.96,233.99,233.72,233.72,5846.0,218.1044,218.1323,217.8806,217.8806,5846.0
2021-06-23 14:30:00,233.8,233.95,233.69,233.95,35787.0,217.9552,218.095,217.8527,218.095,35787.0
2021-06-23 14:35:00,233.98,234.0,233.92,233.95,4369.0,218.123,218.1417,218.0671,218.095,4369.0
2021-06-23 14:40:00,233.98,233.99,233.71,233.72,4769.0,218.123,218.1323,217.8713,217.8806,4769.0
2021-06-23 14:45:00,233.78,233.78,233.56,233.59,7391.0,217.9366,217.9366,217.7315,217.7594,7391.0
2021-06-23 14:50:00,233.55,233.59,233.51,233.55,3366.0,217.7221,217.7594,217.6849,217.7221,3366.0
2021-06-23 14:55:00,233.58,233.77,233.58,233.71,5689.0,217.7501,217.9272,217.7501,217.8713,5689.0
2021-06-23 15:00:00,233.67,233.67,233.52,233.6,5756.0,217.834,217.834,217.6942,217.7688,5756.0
2021-06-23 15:05:00,233.6,233.76,233.6,233.68,7203.0,217.7688,217.9179,217.7688,217.8433,7203.0
2021-06-23 15:10:00,233.71,233.77,233.63,233.66,7010.0,217.8713,217.9272,217.7967,217.8247,7010.0
2021-06-23 15:15:00,233.64,233.71,233.55,233.61,5548.0,217.806,217.8713,217.7221,217.7781,5548.0
2021-06-23 15:20:00,233.63,233.72,233.56,233.71,8751.0,217.7967,217.8806,217.7315,217.8713,8751.0
2021-06-23 15:25:00,233.71,234.02,233.71,233.89,8107.0,217.8713,218.1603,217.8713,218.0391,8107.0
2021-06-23 15:30:00,233.84,234.0,233.81,233.94,4702.0,217.9925,218.1417,217.9645,218.0857,4702.0
2021-06-23 15:35:00,233.97,234.05,233.78,233.91,10630.0,218.1137,218.1883,217.9366,218.0578,10630.0
2021-06-23 15:40:00,233.94,234.05,233.91,233.96,12027.0,218.0857,218.1883,218.0578,218.1044,12027.0
2021-06-23 15:45:00,233.96,233.96,233.59,233.68,7096.0,218.1044,218.1044,217.7594,217.8433,7096.0
2021-06-23 15:50:00,233.56,233.57,233.11,233.49,20655.0,217.7315,217.7408,217.312,217.6662,20655.0
2021-06-23 15:55:00,233.49,233.57,232.7,232.87,107823.0,217.6662,217.7408,216.9298,217.0882,107823.0
2021-06-24 09:30:00,234.09,234.42,233.1,233.53,18126.0,218.2256,218.5332,217.3026,217.7035,18126.0
2021-06-24 09:35:00,233.55,234.44,233.47,234.28,61992.0,217.7221,218.5518,217.6476,218.4027,61992.0
2021-06-24 09:40:00,234.41,234.66,234.19,234.46,9833.0,218.5239,218.7569,218.3188,218.5705,9833.0
2021-06-24 09:45:00,234.72,235.5,234.72,235.5,19304.0,218.8129,219.54,218.8129,219.54,19304.0
2021-06-24 09:50:00,235.58,235.58,235.08,235.31,12247.0,219.6146,219.6146,219.1485,219.3629,12247.0
2021-06-24 09:55:00,235.42,235.76,235.02,235.21,16818.0,219.4654,219.7824,219.0925,219.2696,16818.0
2021-06-24 10:00:00,235.21,235.59,234.65,234.76,52071.0,219.2696,219.6239,218.7476,218.8501,52071.0
2021-06-24 10:05:00,234.73,235.37,234.72,235.05,35827.0,218.8222,219.4188,218.8129,219.1205,35827.0
2021-06-24 10:10:00,235.01,235.01,234.45,234.51,12966.0,219.0832,219.0832,218.5612,218.6171,12966.0
2021-06-24 10:15:00,234.62,235.08,234.55,235.06,5051.0,218.7196,219.1485,218.6544,219.1298,5051.0
2021-06-24 10:20:00,235.06,235.42,235.06,235.42,10569.0,219.1298,219.4654,219.1298,219.4654,10569.0
2021-06-24 10:25:00,235.37,235.61,235.06,235.07,6536.0,219.4188,219.6425,219.1298,219.1391,6536.0
2021-06-24 10:30:00,235.21,235.48,235.11,235.3,15070.0,219.2696,219.5214,219.1764,219.3536,15070.0
2021-06-24 10:35:00,235.19,235.19,234.86,235.02,2909.0,219.251,219.251,218.9434,219.0925,2909.0
2021-06-24 10:40:00,234.91,235.06,234.83,235.01,2622.0,218.99,219.1298,218.9154,219.0832,2622.0
2021-06-24 10:45:00,234.91,234.92,234.49,234.85,7672.0,218.99,218.9993,218.5984,218.934,7672.0
2021-06-24 10:50:00,234.94,235.1,234.47,234.59,47869.0,219.0179,219.1671,218.5798,218.6917,47869.0
2021-06-24 10:55:00,234.59,234.59,234.25,234.34,18472.0,218.6917,218.6917,218.3747,218.4586,18472.0
2021-06-24 11:00:00,234.37,234.43,234.28,234.42,6089.0,218.4866,218.5425,218.4027,218.5332,6089.0
2021-06-24 11:05:00,234.4,234.63,234.3,234.55,3497.0,218.5145,218.729,218.4213,218.6544,3497.0
2021-06-24 11:10:00,234.62,234.68,234.36,234.43,3068.0,218.7196,218.7756,218.4773,218.5425,3068.0
2021-06-24 11:15:00,234.45,234.45,234.14,234.14,7754.0,218.5612,218.5612,218.2722,218.2722,7754.0
2021-06-24 11:20:00,234.12,234.29,234.03,234.29,9281.0,218.2535,218.412,218.1696,218.412,9281.0
2021-06-24 11:25:00,234.27,234.52,234.21,234.5,5579.0,218.3934,218.6264,218.3374,218.6078,5579.0
2021-06-24 11:30:00,234.44,234.82,234.39,234.79,10548.0,218.5518,218.9061,218.5052,218.8781,10548.0
2021-06-24 11:35:00,234.79,234.88,234.56,234.66,10129.0,218.8781,218.962,218.6637,218.7569,10129.0
2021-06-24 11:40:00,234.71,234.72,234.46,234.53,6328.0,218.8035,218.8129,218.5705,218.6357,6328.0
2021-06-24 11:45:00,234.54,234.75,234.54,234.65,53096.0,218.6451,218.8408,218.6451,218.7476,53096.0
2021-06-24 11:50:00,234.61,234.98,234.61,234.9,34273.0,218.7103,219.0552,218.7103,218.9807,34273.0
2021-06-24 11:55:00,235.01,235.09,234.78,234.85,2903.0,219.0832,219.1578,218.8688,218.934,2903.0
2021-06-24 12:00:00,234.86,234.86,234.54,234.7,3894.0,218.9434,218.9434,218.6451,218.7942,3894.0
2021-06-24 12:05:00,234.78,234.78,234.48,234.5,4473.0,218.8688,218.8688,218.5891,218.6078,4473.0
2021-06-24 12:10:00,234.55,234.55,234.35,234.35,3742.0,218.6544,218.6544,218.4679,218.4679,3742.0
2021-06-24 12:15:00,234.4,234.4,234.14,234.14,3393.0,218.5145,218.5145,218.2722,218.2722,3393.0
2021-06-24 12:20:00,234.11,234.52,234.1,234.5,6623.0,218.2442,218.6264,218.2349,218.6078,6623.0
2021-06-24 12:25:00,234.6,234.86,234.53,234.53,11568.0,218.701,218.9434,218.6357,218.6357,11568.0
2021-06-24 12:30:00,234.53,234.67,234.53,234.59,2080.0,218.6357,218.7662,218.6357,218.6917,2080.0
2021-06-24 12:35:00,234.65,234.96,234.6,234.96,3306.0,218.7476,219.0366,218.701,219.0366,3306.0
2021-06-24 12:40:00,235.0,235.07,234.93,235.06,5070.0,219.0739,219.1391,219.0086,219.1298,5070.0
2021-06-24 12:45:00,235.15,235.33,234.97,235.28,12441.0,219.2137,219.3815,219.0459,219.3349,12441.0
2021-06-24 12:50:00,235.31,235.53,235.19,235.53,7440.0,219.3629,219.568,219.251,219.568,7440.0
2021-06-24 12:55:00,235.5,235.5,235.27,235.27,2276.0,219.54,219.54,219.3256,219.3256,2276.0
2021-06-24 13:00:00,235.15,235.31,235.0,235.09,3579.0,219.2137,219.3629,219.0739,219.1578,3579.0
2021-06-24 13:05:00,235.1,235.26,235.01,235.05,6051.0,219.1671,219.3163,219.0832,219.1205,6051.0
2021-06-24 13:10:00,235.09,235.14,235.08,235.14,1558.0,219.1578,219.2044,219.1485,219.2044,1558.0
2021-06-24 13:15:00,235.1,235.22,234.99,235.05,74853.0,219.1671,219.279,219.0646,219.1205,74853.0
2021-06-24 13:20:00,234.99,235.06,234.95,235.0,2591.0,219.0646,219.1298,219.0273,219.0739,2591.0
2021-06-24 13:25:00,235.04,235.07,234.92,234.93,3261.0,219.1112,219.1391,218.9993,219.0086,3261.0
2021-06-24 13:30:00,234.88,235.13,234.88,235.09,3657.0,218.962,219.1951,218.962,219.1578,3657.0
2021-06-24 13:35:00,235.07,235.07,234.98,235.01,1424.0,219.1391,219.1391,219.0552,219.0832,1424.0
2021-06-24 13:40:00,235.0,235.04,234.94,235.04,2631.0,219.0739,219.1112,219.0179,219.1112,2631.0
2021-06-24 13:45:00,234.98,235.01,234.73,234.81,7979.0,219.0552,219.0832,218.8222,218.8968,7979.0
2021-06-24 13:50:00,234.88,235.02,234.87,234.97,3987.0,218.962,219.0925,218.9527,219.0459,3987.0
2021-06-24 13:55:00,234.93,234.95,234.78,234.85,2835.0,219.0086,219.0273,218.8688,218.934,2835.0
2021-06-24 14:00:00,234.92,235.0,234.75,234.75,5737.0,218.9993,219.0739,218.8408,218.8408,5737.0
2021-06-24 14:05:00,234.77,234.98,234.77,234.89,11650.0,218.8595,219.0552,218.8595,218.9713,11650.0
2021-06-24 14:10:00,234.93,234.93,234.68,234.71,3025.0,219.0086,219.0086,218.7756,218.8035,3025.0
2021-06-24 14:15:00,234.72,234.78,234.69,234.73,5627.0,218.8129,218.8688,218.7849,218.8222,5627.0
2021-06-24 14:20:00,234.69,235.05,234.69,234.92,14428.0,218.7849,219.1205,218.7849,218.9993,14428.0
2021-06-24 14:25:00,234.92,235.07,234.8,234.82,9533.0,218.9993,219.1391,218.8874,218.9061,9533.0
2021-06-24 14:30:00,234.89,235.08,234.76,234.92,6330.0,218.9713,219.1485,218.8501,218.9993,6330.0
2021-06-24 14:35:00,234.95,235.04,234.87,234.91,5167.0,219.0273,219.1112,218.9527,218.99,5167.0
2021-06-24 14:40:00,234.91,235.04,234.86,235.01,8285.0,218.99,219.1112,218.9434,219.0832,8285.0
2021-06-24 14:45:00,234.98,235.03,234.8,234.82,5193.0,219.0552,219.1018,218.8874,218.9061,5193.0
2021-06-24 14:50:00,234.84,234.98,234.81,234.88,5660.0,218.9247,219.0552,218.8968,218.962,5660.0
2021-06-24 14:55:00,234.89,235.08,234.89,235.04,8705.0,218.9713,219.1485,218.9713,219.1112,8705.0
2021-06-24 15:00:00,235.04,235.14,234.99,235.0,19946.0,219.1112,219.2044,219.0646,219.0739,19946.0
2021-06-24 15:05:00,234.96,234.99,234.63,234.65,15068.0,219.0366,219.0646,218.729,218.7476,15068.0
2021-06-24 15:10:00,234.63,234.92,234.6,234.88,11327.0,218.729,218.9993,218.701,218.962,11327.0
2021-06-24 15:15:00,234.84,235.16,234.8,235.07,64480.0,218.9247,219.223,218.8874,219.1391,64480.0
2021-06-24 15:20:00,235.06,235.11,234.82,234.88,28869.0,219.1298,219.1764,218.9061,218.962,28869.0
2021-06-24 15:25:00,234.85,234.93,234.76,234.93,5657.0,218.934,219.0086,218.8501,219.0086,5657.0
2021-06-24 15:30:00,234.93,235.1,234.89,235.05,12988.0,219.0086,219.1671,218.9713,219.1205,12988.0
2021-06-24 15:35:00,235.09,235.13,234.9,234.96,7606.0,219.1578,219.1951,218.9807,219.0366,7606.0
2021-06-24 15:40:00,235.01,235.22,235.0,235.06,18187.0,219.0832,219.279,219.0739,219.1298,18187.0
2021-06-24 15:45:00,235.11,235.17,235.06,235.08,10927.0,219.1764,219.2324,219.1298,219.1485,10927.0
2021-06-24 15:50:00,235.06,235.18,234.93,235.13,38807.0,219.1298,219.2417,219.0086,219.1951,38807.0
2021-06-24 15:55:00,235.02,235.14,234.65,234.81,122688.0,219.0925,219.2044,218.7476,218.8968,122688.0
2021-06-25 09:30:00,235.97,235.97,234.26,235.12,17959.0,219.9781,219.9781,218.384,219.1857,17959.0
2021-06-25 09:35:00,235.04,235.58,234.84,235.11,10815.0,219.1112,219.6146,218.9247,219.1764,10815.0
2021-06-25 09:40:00,235.52,235.6,235.1,235.19,24336.0,219.5586,219.6332,219.1671,219.251,24336.0
2021-06-25 09:45:00,235.06,235.63,235.01,235.59,17965.0,219.1298,219.6612,219.0832,219.6239,17965.0
2021-06-25 09:50:00,235.7,236.73,235.7,236.72,18918.0,219.7264,220.6866,219.7264,220.6773,18918.0
2021-06-25 09:55:00,236.61,236.97,236.09,236.29,16416.0,220.5748,220.9104,220.09,220.2765,16416.0
2021-06-25 10:00:00,236.31,236.51,235.81,236.44,10286.0,220.2951,220.4815,219.829,220.4163,10286.0
2021-06-25 10:05:00,236.44,236.74,236.25,236.58,10855.0,220.4163,220.696,220.2392,220.5468,10855.0
2021-06-25 10:10:00,236.58,236.61,236.31,236.34,12185.0,220.5468,220.5748,220.2951,220.3231,12185.0
2021-06-25 10:15:00,236.41,236.84,236.4,236.84,4482.0,220.3883,220.7892,220.379,220.7892,4482.0
2021-06-25 10:20:00,236.97,237.1,236.84,237.03,8677.0,220.9104,221.0316,220.7892,220.9663,8677.0
2021-06-25 10:25:00,237.03,237.03,236.75,236.79,8698.0,220.9663,220.9663,220.7053,220.7426,8698.0
2021-06-25 10:30:00,236.76,236.76,236.37,236.37,3600.0,220.7146,220.7146,220.351,220.351,3600.0
2021-06-25 10:35:00,236.43,236.52,236.06,236.21,15356.0,220.407,220.4909,220.062,220.2019,15356.0
2021-06-25 10:40:00,236.33,236.49,236.17,236.31,5880.0,220.3137,220.4629,220.1646,220.2951,5880.0
2021-06-25 10:45:00,236.33,236.51,236.11,236.36,43813.0,220.3137,220.4815,220.1087,220.3417,43813.0
2021-06-25 10:50:00,236.32,236.5,236.25,236.39,34063.0,220.3044,220.4722,220.2392,220.3697,34063.0
2021-06-25 10:55:00,236.41,236.45,236.22,236.23,4992.0,220.3883,220.4256,220.2112,220.2205,4992.0
2021-06-25 11:00:00,236.22,236.28,236.0,236.0,5050.0,220.2112,220.2671,220.0061,220.0061,5050.0
2021-06-25 11:05:00,235.97,236.09,235.94,236.02,8244.0,219.9781,220.09,219.9502,220.0248,8244.0
2021-06-25 11:10:00,236.04,236.14,235.89,236.01,7605.0,220.0434,220.1366,219.9036,220.0154,7605.0
2021-06-25 11:15:00,236.05,236.06,235.97,236.0,4599.0,220.0527,220.062,219.9781,220.0061,4599.0
2021-06-25 11:20:00,236.02,236.17,235.94,236.06,19658.0,220.0248,220.1646,219.9502,220.062,19658.0
2021-06-25 11:25:00,236.04,236.08,235.94,235.96,9942.0,220.0434,220.0807,219.9502,219.9688,9942.0
2021-06-25 11:30:00,235.96,235.96,235.72,235.92,3320.0,219.9688,219.9688,219.7451,219.9315,3320.0
2021-06-25 11:35:00,235.98,236.2,235.98,236.1,29943.0,219.9875,220.1926,219.9875,220.0993,29943.0
2021-06-25 11:40:00,236.01,236.27,235.91,236.27,21984.0,220.0154,220.2578,219.9222,220.2578,21984.0
2021-06-25 11:45:00,236.21,236.72,236.2,236.39,10157.0,220.2019,220.6773,220.1926,220.3697,10157.0
2021-06-25 11:50:00,236.42,236.8,236.4,236.65,12001.0,220.3976,220.7519,220.379,220.6121,12001.0
2021-06-25 11:55:00,236.58,236.74,236.57,236.74,2650.0,220.5468,220.696,220.5375,220.696,2650.0
2021-06-25 12:00:00,236.75,236.92,236.74,236.89,3231.0,220.7053,220.8638,220.696,220.8358,3231.0
2021-06-25 12:05:00,236.89,236.96,236.81,236.95,3462.0,220.8358,220.9011,220.7612,220.8917,3462.0
2021-06-25 12:10:00,236.93,236.99,236.51,236.54,44786.0,220.8731,220.929,220.4815,220.5095,44786.0
2021-06-25 12:15:00,236.54,236.62,236.48,236.61,18080.0,220.5095,220.5841,220.4536,220.5748,18080.0
2021-06-25 12:20:00,236.65,237.01,236.49,237.0,18756.0,220.6121,220.9477,220.4629,220.9383,18756.0
2021-06-25 12:25:00,237.0,237.02,236.95,236.98,2138.0,220.9383,220.957,220.8917,220.9197,2138.0
2021-06-25 12:30:00,236.96,237.06,236.96,236.99,5781.0,220.9011,220.9943,220.9011,220.929,5781.0
2021-06-25 12:35:00,236.96,237.03,236.85,237.0,5020.0,220.9011,220.9663,220.7985,220.9383,5020.0
2021-06-25 12:40:00,237.01,237.06,236.97,237.01,8648.0,220.9477,220.9943,220.9104,220.9477,8648.0
2021-06-25 12:45:00,236.99,237.01,236.97,236.97,3321.0,220.929,220.9477,220.9104,220.9104,3321.0
2021-06-25 12:50:00,236.94,237.06,236.93,237.0,24012.0,220.8824,220.9943,220.8731,220.9383,24012.0
2021-06-25 12:55:00,237.0,237.38,236.94,237.38,23708.0,220.9383,221.2926,220.8824,221.2926,23708.0
2021-06-25 13:00:00,237.35,237.44,237.18,237.39,7935.0,221.2646,221.3485,221.1061,221.3019,7935.0
2021-06-25 13:05:00,237.52,237.56,237.46,237.52,2548.0,221.4231,221.4604,221.3672,221.4231,2548.0
2021-06-25 13:10:00,237.49,237.76,237.21,237.54,7556.0,221.3951,221.6468,221.1341,221.4417,7556.0
2021-06-25 13:15:00,237.48,237.56,237.35,237.35,4840.0,221.3858,221.4604,221.2646,221.2646,4840.0
2021-06-25 13:20:00,237.35,237.41,237.24,237.24,3698.0,221.2646,221.3206,221.1621,221.1621,3698.0
2021-06-25 13:25:00,237.21,237.27,237.0,237.0,21254.0,221.1341,221.19,220.9383,220.9383,21254.0
2021-06-25 13:30:00,237.0,237.08,236.95,237.0,17048.0,220.9383,221.0129,220.8917,220.9383,17048.0
2021-06-25 13:35:00,237.01,237.02,236.78,236.8,9172.0,220.9477,220.957,220.7332,220.7519,9172.0
2021-06-25 13:40:00,236.84,237.07,236.84,236.92,8848.0,220.7892,221.0036,220.7892,220.8638,8848.0
2021-06-25 13:45:00,236.98,237.03,236.68,236.83,6186.0,220.9197,220.9663,220.64,220.7799,6186.0
2021-06-25 13:50:00,236.8,237.11,236.76,237.11,9664.0,220.7519,221.0409,220.7146,221.0409,9664.0
2021-06-25 13:55:00,237.11,237.38,237.08,237.09,12869.0,221.0409,221.2926,221.0129,221.0222,12869.0
2021-06-25 14:00:00,237.16,237.29,236.96,237.04,13113.0,221.0875,221.2087,220.9011,220.9756,13113.0
2021-06-25 14:05:00,237.03,237.03,236.65,236.72,11445.0,220.9663,220.9663,220.6121,220.6773,11445.0
2021-06-25 14:10:00,236.67,236.84,236.41,236.75,18944.0,220.6307,220.7892,220.3883,220.7053,18944.0
2021-06-25 14:15:00,236.68,236.75,236.41,236.46,15171.0,220.64,220.7053,220.3883,220.4349,15171.0
2021-06-25 14:20:00,236.46,236.46,236.2,236.2,16902.0,220.4349,220.4349,220.1926,220.1926,16902.0
2021-06-25 14:25:00,236.22,236.47,236.21,236.38,16106.0,220.2112,220.4443,220.2019,220.3604,16106.0
2021-06-25 14:30:00,236.33,236.49,236.33,236.47,16451.0,220.3137,220.4629,220.3137,220.4443,16451.0
2021-06-25 14:35:00,236.43,236.47,236.21,236.42,21279.0,220.407,220.4443,220.2019,220.3976,21279.0
2021-06-25 14:40:00,236.42,236.74,236.22,236.68,13115.0,220.3976,220.696,220.2112,220.64,13115.0
2021-06-25 14:45:00,236.68,236.68,236.29,236.33,10976.0,220.64,220.64,220.2765,220.3137,10976.0
2021-06-25 14:50:00,236.32,236.44,236.16,236.4,17130.0,220.3044,220.4163,220.1553,220.379,17130.0
2021-06-25 14:55:00,236.42,236.48,236.14,236.2,14709.0,220.3976,220.4536,220.1366,220.1926,14709.0
2021-06-25 15:00:00,236.21,236.25,236.11,236.19,14517.0,220.2019,220.2392,220.1087,220.1832,14517.0
2021-06-25 15:05:00,236.22,236.6,236.22,236.55,14136.0,220.2112,220.5654,220.2112,220.5188,14136.0
2021-06-25 15:10:00,236.51,236.65,236.37,236.65,13967.0,220.4815,220.6121,220.351,220.6121,13967.0
2021-06-25 15:15:00,236.69,236.9,236.53,236.53,16404.0,220.6493,220.8451,220.5002,220.5002,16404.0
2021-06-25 15:20:00,236.52,236.71,236.46,236.52,15974.0,220.4909,220.668,220.4349,220.4909,15974.0
2021-06-25 15:25:00,236.56,236.67,236.32,236.42,21195.0,220.5282,220.6307,220.3044,220.3976,21195.0
2021-06-25 15:30:00,236.42,236.75,236.36,236.46,30723.0,220.3976,220.7053,220.3417,220.4349,30723.0
2021-06-25 15:35:00,236.43,236.89,236.43,236.81,22457.0,220.407,220.8358,220.407,220.7612,22457.0
2021-06-25 15:40:00,236.83,237.12,236.81,237.12,25175.0,220.7799,221.0502,220.7612,221.0502,25175.0
2021-06-25 15:45:00,237.06,237.17,236.91,237.0,27230.0,220.9943,221.0968,220.8544,220.9383,27230.0
2021-06-25 15:50:00,237.04,238.25,236.86,238.2,50348.0,220.9756,222.1036,220.8078,222.057,50348.0
2021-06-25 15:55:00,238.16,238.33,236.96,237.1,208319.0,222.0197,222.1782,220.9011,221.0316,208319.0
2021-06-28 09:30:00,237.03,237.45,236.6,237.23,23808.0,220.9663,221.3578,220.5654,221.1528,23808.0
2021-06-28 09:35:00,237.15,237.31,236.83,237.07,13384.0,221.0782,221.2273,220.7799,221.0036,13384.0
2021-06-28 09:40:00,237.0,237.17,236.63,236.94,15728.0,220.9383,221.0968,220.5934,220.8824,15728.0
2021-06-28 09:45:00,237.01,237.51,236.9,236.96,13920.0,220.9477,221.4138,220.8451,220.9011,13920.0
2021-06-28 09:50:00,237.02,237.2,236.6,237.04,11827.0,220.957,221.1248,220.5654,220.9756,11827.0
2021-06-28 09:55:00,237.03,237.71,236.76,237.71,16347.0,220.9663,221.6002,220.7146,221.6002,16347.0
2021-06-28 10:00:00,237.63,237.67,236.91,237.25,21231.0,221.5256,221.5629,220.8544,221.1714,21231.0
2021-06-28 10:05:00,237.29,237.29,236.8,236.93,23567.0,221.2087,221.2087,220.7519,220.8731,23567.0
2021-06-28 10:10:00,236.88,237.52,236.81,237.52,33129.0,220.8265,221.4231,220.7612,221.4231,33129.0
2021-06-28 10:15:00,237.45,237.9,237.39,237.81,10055.0,221.3578,221.7773,221.3019,221.6934,10055.0
2021-06-28 10:20:00,237.78,238.01,237.54,237.99,15643.0,221.6655,221.8799,221.4417,221.8612,15643.0
2021-06-28 10:25:00,238.02,238.1,237.82,238.1,4037.0,221.8892,221.9638,221.7028,221.9638,4037.0
2021-06-28 10:30:00,238.05,238.08,237.77,237.98,3810.0,221.9172,221.9451,221.6562,221.8519,3810.0
2021-06-28 10:35:00,237.96,238.11,237.78,237.78,3875.0,221.8333,221.9731,221.6655,221.6655,3875.0
2021-06-28 10:40:00,237.81,238.06,237.81,237.9,3031.0,221.6934,221.9265,221.6934,221.7773,3031.0
2021-06-28 10:45:00,237.82,238.03,237.78,238.0,7497.0,221.7028,221.8985,221.6655,221.8706,7497.0
2021-06-28 10:50:00,238.09,238.32,238.03,238.24,3480.0,221.9545,222.1689,221.8985,222.0943,3480.0
2021-06-28 10:55:00,238.23,238.38,238.07,238.09,5801.0,222.085,222.2248,221.9358,221.9545,5801.0
2021-06-28 11:00:00,238.01,238.2,237.94,238.2,5936.0,221.8799,222.057,221.8146,222.057,5936.0
2021-06-28 11:05:00,238.25,238.43,238.06,238.25,15112.0,222.1036,222.2714,221.9265,222.1036,15112.0
2021-06-28 11:10:00,238.3,238.55,238.1,238.55,44615.0,222.1502,222.3833,221.9638,222.3833,44615.0
2021-06-28 11:15:00,238.51,238.55,237.94,238.48,50362.0,222.346,222.3833,221.8146,222.318,50362.0
2021-06-28 11:20:00,238.47,238.69,238.39,238.48,15399.0,222.3087,222.5138,222.2341,222.318,15399.0
2021-06-28 11:25:00,238.45,238.87,238.4,238.79,17098.0,222.2901,222.6816,222.2435,222.607,17098.0
2021-06-28 11:30:00,238.79,239.12,238.65,238.89,46367.0,222.607,222.9147,222.4765,222.7003,46367.0
2021-06-28 11:35:00,238.9,239.1,238.83,239.03,14026.0,222.7096,222.896,222.6443,222.8308,14026.0
2021-06-28 11:40:00,238.96,239.35,238.84,239.31,15813.0,222.7655,223.1291,222.6536,223.0918,15813.0
2021-06-28 11:45:00,239.31,239.57,239.11,239.41,24489.0,223.0918,223.3342,222.9053,223.185,24489.0
2021-06-28 11:50:00,239.36,239.59,239.35,239.49,9788.0,223.1384,223.3528,223.1291,223.2596,9788.0
2021-06-28 11:55:00,239.56,239.73,239.51,239.58,4621.0,223.3248,223.4833,223.2782,223.3435,4621.0
2021-06-28 12:00:00,239.63,239.81,239.61,239.78,2724.0,223.3901,223.5579,223.3715,223.5299,2724.0
2021-06-28 12:05:00,239.78,239.91,239.74,239.9,3997.0,223.5299,223.6511,223.4926,223.6418,3997.0
2021-06-28 12:10:00,239.82,240.0,239.75,239.87,4858.0,223.5672,223.735,223.502,223.6138,4858.0
2021-06-28 12:15:00,239.86,239.86,239.47,239.47,3913.0,223.6045,223.6045,223.2409,223.2409,3913.0
2021-06-28 12:20:00,239.49,239.49,239.14,239.14,4225.0,223.2596,223.2596,222.9333,222.9333,4225.0
2021-06-28 12:25:00,239.09,239.23,238.93,239.01,5991.0,222.8867,223.0172,222.7375,222.8121,5991.0
2021-06-28 12:30:00,239.07,239.07,238.93,239.01,7374.0,222.8681,222.8681,222.7375,222.8121,7374.0
2021-06-28 12:35:00,239.06,239.19,239.02,239.09,4074.0,222.8587,222.9799,222.8214,222.8867,4074.0
2021-06-28 12:40:00,239.06,239.18,238.94,239.09,5937.0,222.8587,222.9706,222.7469,222.8867,5937.0
2021-06-28 12:45:00,239.07,239.22,239.07,239.2,2218.0,222.8681,223.0079,222.8681,222.9892,2218.0
2021-06-28 12:50:00,239.25,239.25,238.97,239.07,6492.0,223.0359,223.0359,222.7748,222.8681,6492.0
2021-06-28 12:55:00,239.01,239.07,238.98,239.04,7559.0,222.8121,222.8681,222.7842,222.8401,7559.0
2021-06-28 13:00:00,239.01,239.42,239.0,239.28,15550.0,222.8121,223.1943,222.8028,223.0638,15550.0
2021-06-28 13:05:00,239.33,239.45,239.24,239.38,8277.0,223.1104,223.2223,223.0265,223.157,8277.0
2021-06-28 13:10:00,239.41,239.53,239.36,239.5,5460.0,223.185,223.2969,223.1384,223.2689,5460.0
2021-06-28 13:15:00,239.53,239.76,239.53,239.76,9320.0,223.2969,223.5113,223.2969,223.5113,9320.0
2021-06-28 13:20:00,239.82,239.89,239.77,239.77,2910.0,223.5672,223.6325,223.5206,223.5206,2910.0
2021-06-28 13:25:00,239.86,239.94,239.75,239.94,5043.0,223.6045,223.6791,223.502,223.6791,5043.0
2021-06-28 13:30:00,239.97,239.97,239.76,239.76,5098.0,223.7071,223.7071,223.5113,223.5113,5098.0
2021-06-28 13:35:00,239.81,239.86,239.75,239.86,4470.0,223.5579,223.6045,223.502,223.6045,4470.0
2021-06-28 13:40:00,239.84,240.12,239.82,239.98,9363.0,223.5859,223.8469,223.5672,223.7164,9363.0
2021-06-28 13:45:00,239.92,240.03,239.91,240.0,2502.0,223.6604,223.763,223.6511,223.735,2502.0
2021-06-28 13:50:00,239.99,240.14,239.86,240.03,3508.0,223.7257,223.8655,223.6045,223.763,3508.0
2021-06-28 13:55:00,240.0,240.05,239.98,240.02,2906.0,223.735,223.7816,223.7164,223.7537,2906.0
2021-06-28 14:00:00,240.01,240.1,239.99,240.06,2581.0,223.7444,223.8283,223.7257,223.791,2581.0
2021-06-28 14:05:00,240.03,240.1,239.9,240.0,6736.0,223.763,223.8283,223.6418,223.735,6736.0
2021-06-28 14:10:00,239.94,240.06,239.93,240.0,4801.0,223.6791,223.791,223.6698,223.735,4801.0
2021-06-28 14:15:00,240.02,240.08,239.95,240.04,5724.0,223.7537,223.8096,223.6884,223.7723,5724.0
2021-06-28 14:20:00,240.03,240.24,240.03,240.2,5837.0,223.763,223.9588,223.763,223.9215,5837.0
2021-06-28 14:25:00,240.22,240.27,240.09,240.24,12028.0,223.9401,223.9867,223.8189,223.9588,12028.0
2021-06-28 14:30:00,240.21,240.27,239.72,239.72,47050.0,223.9308,223.9867,223.474,223.474,47050.0
2021-06-28 14:35:00,239.89,239.93,239.71,239.74,11182.0,223.6325,223.6698,223.4647,223.4926,11182.0
2021-06-28 14:40:00,239.68,239.87,239.64,239.72,4485.0,223.4367,223.6138,223.3994,223.474,4485.0
2021-06-28 14:45:00,239.71,239.95,239.7,239.86,27125.0,223.4647,223.6884,223.4554,223.6045,27125.0
2021-06-28 14:50:00,239.75,239.82,239.52,239.73,7313.0,223.502,223.5672,223.2876,223.4833,7313.0
2021-06-28 14:55:00,239.73,239.84,239.52,239.52,13018.0,223.4833,223.5859,223.2876,223.2876,13018.0
2021-06-28 15:00:00,239.56,239.73,239.56,239.69,6399.0,223.3248,223.4833,223.3248,223.446,6399.0
2021-06-28 15:05:00,239.67,239.79,239.47,239.6,8027.0,223.4274,223.5393,223.2409,223.3621,8027.0
2021-06-28 15:10:00,239.6,240.36,239.58,240.36,9741.0,223.3621,224.0706,223.3435,224.0706,9741.0
2021-06-28 15:15:00,240.34,240.49,240.19,240.44,13235.0,224.052,224.1918,223.9122,224.1452,13235.0
2021-06-28 15:20:00,240.45,240.78,240.45,240.64,11195.0,224.1545,224.4622,224.1545,224.3317,11195.0
2021-06-28 15:25:00,240.69,240.83,240.61,240.61,14888.0,224.3783,224.5088,224.3037,224.3037,14888.0
2021-06-28 15:30:00,240.68,240.75,240.5,240.69,15637.0,224.3689,224.4342,224.2011,224.3783,15637.0
2021-06-28 15:35:00,240.73,241.0,240.69,240.81,31960.0,224.4156,224.6673,224.3783,224.4901,31960.0
2021-06-28 15:40:00,240.76,240.84,240.38,240.41,18461.0,224.4435,224.5181,224.0893,224.1172,18461.0
2021-06-28 15:45:00,240.35,240.58,240.1,240.16,36813.0,224.0613,224.2757,223.8283,223.8842,36813.0
2021-06-28 15:50:00,240.22,240.74,240.15,240.31,46767.0,223.9401,224.4249,223.8749,224.024,46767.0
2021-06-28 15:55:00,240.28,240.55,239.99,240.04,115807.0,223.9961,224.2478,223.7257,223.7723,115807.0
2021-06-29 09:30:00,240.3,240.93,240.2,240.35,83237.0,224.0147,224.602,223.9215,224.0613,83237.0
2021-06-29 09:35:00,240.48,240.84,239.8,240.26,8466.0,224.1825,224.5181,223.5486,223.9774,8466.0
2021-06-29 09:40:00,240.64,240.68,240.02,240.02,1306.0,224.3317,224.3689,223.7537,223.7537,1306.0
2021-06-29 09:45:00,240.04,240.37,239.7,240.2,8235.0,223.7723,224.08,223.4554,223.9215,8235.0
2021-06-29 09:50:00,240.29,240.37,239.7,239.7,4721.0,224.0054,224.08,223.4554,223.4554,4721.0
2021-06-29 09:55:00,239.7,239.73,239.24,239.37,43616.0,223.4554,223.4833,223.0265,223.1477,43616.0
2021-06-29 10:00:00,239.38,239.87,238.81,239.2,33209.0,223.157,223.6138,222.6257,222.9892,33209.0
2021-06-29 10:05:00,239.34,239.78,239.2,239.78,5187.0,223.1198,223.5299,222.9892,223.5299,5187.0
2021-06-29 10:10:00,239.86,239.93,239.44,239.45,11684.0,223.6045,223.6698,223.213,223.2223,11684.0
2021-06-29 10:15:00,239.5,239.61,239.34,239.46,2296.0,223.2689,223.3715,223.1198,223.2316,2296.0
2021-06-29 10:20:00,239.51,239.52,239.08,239.19,6913.0,223.2782,223.2876,222.8774,222.9799,6913.0
2021-06-29 10:25:00,239.14,239.24,238.96,238.97,4072.0,222.9333,223.0265,222.7655,222.7748,4072.0
2021-06-29 10:30:00,238.91,239.13,238.91,239.02,28677.0,222.7189,222.924,222.7189,222.8214,28677.0
2021-06-29 10:35:00,239.08,239.17,238.99,239.11,2314.0,222.8774,222.9613,222.7935,222.9053,2314.0
2021-06-29 10:40:00,239.07,239.14,238.99,239.1,40220.0,222.8681,222.9333,222.7935,222.896,40220.0
2021-06-29 10:45:00,239.15,239.2,238.65,238.78,6003.0,222.9426,222.9892,222.4765,222.5977,6003.0
2021-06-29 10:50:00,238.8,238.93,238.5,238.9,8009.0,222.6164,222.7375,222.3367,222.7096,8009.0
2021-06-29 10:55:00,238.87,238.95,238.62,238.69,4720.0,222.6816,222.7562,222.4486,222.5138,4720.0
2021-06-29 11:00:00,238.62,238.8,238.5,238.51,4281.0,222.4486,222.6164,222.3367,222.346,4281.0
2021-06-29 11:05:00,238.47,238.5,238.26,238.5,3345.0,222.3087,222.3367,222.1129,222.3367,3345.0
2021-06-29 11:10:00,238.47,238.58,238.26,238.52,31180.0,222.3087,222.4113,222.1129,222.3553,31180.0
2021-06-29 11:15:00,238.48,239.11,238.36,238.89,18590.0,222.318,222.9053,222.2062,222.7003,18590.0
2021-06-29 11:20:00,238.77,238.8,238.52,238.52,2000.0,222.5884,222.6164,222.3553,222.3553,2000.0
2021-06-29 11:25:00,238.48,238.48,238.28,238.33,3134.0,222.318,222.318,222.1316,222.1782,3134.0
2021-06-29 11:30:00,238.28,238.92,238.28,238.8,19598.0,222.1316,222.7282,222.1316,222.6164,19598.0
2021-06-29 11:35:00,238.74,239.09,238.59,238.89,5871.0,222.5604,222.8867,222.4206,222.7003,5871.0
2021-06-29 11:40:00,238.88,239.0,238.7,238.71,5741.0,222.6909,222.8028,222.5231,222.5325,5741.0
2021-06-29 11:45:00,238.78,238.78,238.49,238.64,15094.0,222.5977,222.5977,222.3274,222.4672,15094.0
2021-06-29 11:50:00,238.64,238.8,238.59,238.59,3460.0,222.4672,222.6164,222.4206,222.4206,3460.0
2021-06-29 11:55:00,238.61,238.91,238.56,238.67,5481.0,222.4392,222.7189,222.3926,222.4952,5481.0
2021-06-29 12:00:00,238.6,238.68,238.56,238.62,3069.0,222.4299,222.5045,222.3926,222.4486,3069.0
2021-06-29 12:05:00,238.65,238.78,238.59,238.59,5956.0,222.4765,222.5977,222.4206,222.4206,5956.0
2021-06-29 12:10:00,238.6,239.69,238.58,239.66,34809.0,222.4299,223.446,222.4113,223.4181,34809.0
2021-06-29 12:15:00,239.56,239.96,239.41,239.59,35121.0,223.3248,223.6977,223.185,223.3528,35121.0
2021-06-29 12:20:00,239.57,240.66,239.56,240.16,33873.0,223.3342,224.3503,223.3248,223.8842,33873.0
2021-06-29 12:25:00,240.18,240.37,239.88,240.14,16759.0,223.9028,224.08,223.6232,223.8655,16759.0
2021-06-29 12:30:00,240.15,240.18,239.71,239.92,13696.0,223.8749,223.9028,223.4647,223.6604,13696.0
2021-06-29 12:35:00,239.93,240.19,239.9,240.02,5094.0,223.6698,223.9122,223.6418,223.7537,5094.0
2021-06-29 12:40:00,240.07,240.14,239.83,239.87,6533.0,223.8003,223.8655,223.5765,223.6138,6533.0
2021-06-29 12:45:00,239.85,239.86,239.65,239.81,3926.0,223.5952,223.6045,223.4087,223.5579,3926.0
2021-06-29 12:50:00,239.82,239.82,239.63,239.66,3118.0,223.5672,223.5672,223.3901,223.4181,3118.0
2021-06-29 12:55:00,239.72,239.74,239.65,239.7,3840.0,223.474,223.4926,223.4087,223.4554,3840.0
2021-06-29 13:00:00,239.76,239.84,239.7,239.83,3244.0,223.5113,223.5859,223.4554,223.5765,3244.0
2021-06-29 13:05:00,239.82,239.84,239.63,239.69,6278.0,223.5672,223.5859,223.3901,223.446,6278.0
2021-06-29 13:10:00,239.63,239.68,239.54,239.56,4894.0,223.3901,223.4367,223.3062,223.3248,4894.0
2021-06-29 13:15:00,239.52,239.61,239.28,239.59,13687.0,223.2876,223.3715,223.0638,223.3528,13687.0
2021-06-29 13:20:00,239.52,239.54,239.24,239.24,2600.0,223.2876,223.3062,223.0265,223.0265,2600.0
2021-06-29 13:25:00,239.31,239.41,239.21,239.41,5213.0,223.0918,223.185,222.9986,223.185,5213.0
2021-06-29 13:30:00,239.37,239.56,239.15,239.16,12871.0,223.1477,223.3248,222.9426,222.952,12871.0
2021-06-29 13:35:00,239.11,239.17,238.94,238.95,3641.0,222.9053,222.9613,222.7469,222.7562,3641.0
2021-06-29 13:40:00,238.99,239.26,238.96,239.12,9437.0,222.7935,223.0452,222.7655,222.9147,9437.0
2021-06-29 13:45:00,239.17,239.23,239.0,239.05,4190.0,222.9613,223.0172,222.8028,222.8494,4190.0
2021-06-29 13:50:00,239.02,239.15,238.92,239.09,4961.0,222.8214,222.9426,222.7282,222.8867,4961.0
2021-06-29 13:55:00,239.09,239.21,239.03,239.08,14257.0,222.8867,222.9986,222.8308,222.8774,14257.0
2021-06-29 14:00:00,239.06,239.06,238.83,239.06,7737.0,222.8587,222.8587,222.6443,222.8587,7737.0
2021-06-29 14:05:00,239.03,239.15,238.94,239.01,35592.0,222.8308,222.9426,222.7469,222.8121,35592.0
2021-06-29 14:10:00,239.01,239.08,238.55,238.57,34752.0,222.8121,222.8774,222.3833,222.4019,34752.0
2021-06-29 14:15:00,238.54,238.76,238.4,238.67,35047.0,222.374,222.5791,222.2435,222.4952,35047.0
2021-06-29 14:20:00,238.65,238.71,238.4,238.44,14862.0,222.4765,222.5325,222.2435,222.2808,14862.0
2021-06-29 14:25:00,238.42,238.91,238.37,238.79,16676.0,222.2621,222.7189,222.2155,222.607,16676.0
2021-06-29 14:30:00,238.84,238.92,238.28,238.33,25768.0,222.6536,222.7282,222.1316,222.1782,25768.0
2021-06-29 14:35:00,238.26,238.29,238.05,238.24,5537.0,222.1129,222.1409,221.9172,222.0943,5537.0
2021-06-29 14:40:00,238.16,238.16,238.0,238.05,3628.0,222.0197,222.0197,221.8706,221.9172,3628.0
2021-06-29 14:45:00,238.05,238.11,237.92,237.99,2614.0,221.9172,221.9731,221.796,221.8612,2614.0
2021-06-29 14:50:00,237.92,237.97,237.85,237.88,1877.0,221.796,221.8426,221.7307,221.7587,1877.0
2021-06-29 14:55:00,237.93,238.01,237.85,237.88,3483.0,221.8053,221.8799,221.7307,221.7587,3483.0
2021-06-29 15:00:00,237.97,237.97,237.65,237.74,9349.0,221.8426,221.8426,221.5443,221.6282,9349.0
2021-06-29 15:05:00,237.78,237.96,237.74,237.8,4514.0,221.6655,221.8333,221.6282,221.6841,4514.0
2021-06-29 15:10:00,237.85,238.08,237.83,238.03,12885.0,221.7307,221.9451,221.7121,221.8985,12885.0
2021-06-29 15:15:00,237.99,242.5,237.93,237.97,12328.0,221.8612,226.0656,221.8053,221.8426,12328.0
2021-06-29 15:20:00,237.98,238.06,237.87,238.06,5056.0,221.8519,221.9265,221.7494,221.9265,5056.0
2021-06-29 15:25:00,238.03,238.16,237.97,238.05,9056.0,221.8985,222.0197,221.8426,221.9172,9056.0
2021-06-29 15:30:00,238.06,238.06,237.66,237.7,20168.0,221.9265,221.9265,221.5536,221.5909,20168.0
2021-06-29 15:35:00,237.71,237.73,237.32,237.33,15640.0,221.6002,221.6189,221.2367,221.246,15640.0
2021-06-29 15:40:00,237.36,237.49,237.15,237.15,18264.0,221.2739,221.3951,221.0782,221.0782,18264.0
2021-06-29 15:45:00,237.25,237.39,236.96,237.08,46360.0,221.1714,221.3019,220.9011,221.0129,46360.0
2021-06-29 15:50:00,237.25,237.28,236.71,236.83,48057.0,221.1714,221.1994,220.668,220.7799,48057.0
2021-06-29 15:55:00,236.82,236.98,236.45,236.66,140236.0,220.7705,220.9197,220.4256,220.6214,140236.0
2021-06-30 09:30:00,236.49,237.99,236.49,237.71,21063.0,220.4629,221.8612,220.4629,221.6002,21063.0
2021-06-30 09:35:00,237.53,237.98,237.12,237.63,7029.0,221.4324,221.8519,221.0502,221.5256,7029.0
2021-06-30 09:40:00,237.44,237.87,237.25,237.74,6686.0,221.3485,221.7494,221.1714,221.6282,6686.0
2021-06-30 09:45:00,237.73,237.74,236.93,237.34,28654.0,221.6189,221.6282,220.8731,221.2553,28654.0
2021-06-30 09:50:00,237.32,237.79,237.23,237.27,7647.0,221.2367,221.6748,221.1528,221.19,7647.0
2021-06-30 09:55:00,237.56,237.58,237.28,237.36,4018.0,221.4604,221.479,221.1994,221.2739,4018.0
2021-06-30 10:00:00,237.27,237.44,237.09,237.12,8235.0,221.19,221.3485,221.0222,221.0502,8235.0
2021-06-30 10:05:00,237.23,237.24,237.07,237.15,2045.0,221.1528,221.1621,221.0036,221.0782,2045.0
2021-06-30 10:10:00,237.2,237.31,236.82,236.86,2324.0,221.1248,221.2273,220.7705,220.8078,2324.0
2021-06-30 10:15:00,236.84,237.07,236.84,236.96,3422.0,220.7892,221.0036,220.7892,220.9011,3422.0
2021-06-30 10:20:00,236.93,237.23,236.93,237.21,4935.0,220.8731,221.1528,220.8731,221.1341,4935.0
2021-06-30 10:25:00,237.17,237.24,237.03,237.2,14450.0,221.0968,221.1621,220.9663,221.1248,14450.0
2021-06-30 10:30:00,237.24,237.58,237.1,237.42,16428.0,221.1621,221.479,221.0316,221.3299,16428.0
2021-06-30 10:35:00,237.4,237.48,237.28,237.3,2363.0,221.3112,221.3858,221.1994,221.218,2363.0
2021-06-30 10:40:00,237.23,237.27,237.06,237.25,2789.0,221.1528,221.19,220.9943,221.1714,2789.0
2021-06-30 10:45:00,237.27,237.63,237.27,237.62,4482.0,221.19,221.5256,221.19,221.5163,4482.0
2021-06-30 10:50:00,237.57,237.57,237.26,237.26,5768.0,221.4697,221.4697,221.1807,221.1807,5768.0
2021-06-30 10:55:00,237.21,237.37,237.18,237.35,2991.0,221.1341,221.2833,221.1061,221.2646,2991.0
2021-06-30 11:00:00,237.37,237.44,236.85,236.96,2129.0,221.2833,221.3485,220.7985,220.9011,2129.0
2021-06-30 11:05:00,236.95,236.95,236.76,236.76,1610.0,220.8917,220.8917,220.7146,220.7146,1610.0
2021-06-30 11:10:00,236.77,236.77,236.46,236.63,4218.0,220.7239,220.7239,220.4349,220.5934,4218.0
2021-06-30 11:15:00,236.55,236.91,236.53,236.91,5520.0,220.5188,220.8544,220.5002,220.8544,5520.0
2021-06-30 11:20:00,236.97,237.04,236.86,237.02,1800.0,220.9104,220.9756,220.8078,220.957,1800.0
2021-06-30 11:25:00,237.01,237.05,236.92,237.01,4982.0,220.9477,220.985,220.8638,220.9477,4982.0
2021-06-30 11:30:00,236.94,237.09,236.88,236.97,4789.0,220.8824,221.0222,220.8265,220.9104,4789.0
2021-06-30 11:35:00,237.02,237.15,237.0,237.14,19900.0,220.957,221.0782,220.9383,221.0689,19900.0
2021-06-30 11:40:00,237.14,237.18,237.04,237.15,1420.0,221.0689,221.1061,220.9756,221.0782,1420.0
2021-06-30 11:45:00,237.08,237.16,236.98,236.98,2742.0,221.0129,221.0875,220.9197,220.9197,2742.0
2021-06-30 11:50:00,236.97,237.16,236.97,237.08,2900.0,220.9104,221.0875,220.9104,221.0129,2900.0
2021-06-30 11:55:00,237.17,237.31,237.17,237.31,2171.0,221.0968,221.2273,221.0968,221.2273,2171.0
2021-06-30 12:00:00,237.37,237.37,237.27,237.3,2481.0,221.2833,221.2833,221.19,221.218,2481.0
2021-06-30 12:05:00,237.31,237.36,237.2,237.23,3892.0,221.2273,221.2739,221.1248,221.1528,3892.0
2021-06-30 12:10:00,237.18,237.32,237.18,237.31,1170.0,221.1061,221.2367,221.1061,221.2273,1170.0
2021-06-30 12:15:00,237.25,237.31,237.15,237.31,2200.0,221.1714,221.2273,221.0782,221.2273,2200.0
2021-06-30 12:20:00,237.3,237.45,237.22,237.42,2606.0,221.218,221.3578,221.1434,221.3299,2606.0
2021-06-30 12:25:00,237.49,237.6,237.38,237.55,4782.0,221.3951,221.4977,221.2926,221.4511,4782.0
2021-06-30 12:30:00,237.57,237.59,237.51,237.58,6439.0,221.4697,221.4884,221.4138,221.479,6439.0
2021-06-30 12:35:00,237.56,237.62,237.45,237.61,10246.0,221.4604,221.5163,221.3578,221.507,10246.0
2021-06-30 12:40:00,237.64,237.64,237.43,237.44,14617.0,221.535,221.535,221.3392,221.3485,14617.0
2021-06-30 12:45:00,237.4,237.5,237.3,237.3,1300.0,221.3112,221.4045,221.218,221.218,1300.0
2021-06-30 12:50:00,237.33,237.4,237.32,237.37,2928.0,221.246,221.3112,221.2367,221.2833,2928.0
2021-06-30 12:55:00,237.38,237.38,237.1,237.35,5551.0,221.2926,221.2926,221.0316,221.2646,5551.0
2021-06-30 13:00:00,237.42,237.42,237.25,237.35,1897.0,221.3299,221.3299,221.1714,221.2646,1897.0
2021-06-30 13:05:00,237.28,237.28,237.21,237.25,1655.0,221.1994,221.1994,221.1341,221.1714,1655.0
2021-06-30 13:10:00,237.22,237.29,237.1,237.18,3800.0,221.1434,221.2087,221.0316,221.1061,3800.0
2021-06-30 13:15:00,237.21,237.21,236.95,237.01,3626.0,221.1341,221.1341,220.8917,220.9477,3626.0
2021-06-30 13:20:00,237.0,237.05,236.9,237.05,3304.0,220.9383,220.985,220.8451,220.985,3304.0
2021-06-30 13:25:00,237.0,237.02,236.91,236.92,2200.0,220.9383,220.957,220.8544,220.8638,2200.0
2021-06-30 13:30:00,236.9,236.96,236.67,236.74,2642.0,220.8451,220.9011,220.6307,220.696,2642.0
2021-06-30 13:35:00,236.75,236.78,236.69,236.73,1599.0,220.7053,220.7332,220.6493,220.6866,1599.0
2021-06-30 13:40:00,236.73,236.77,236.65,236.77,3488.0,220.6866,220.7239,220.6121,220.7239,3488.0
2021-06-30 13:45:00,236.75,236.77,236.61,236.76,3784.0,220.7053,220.7239,220.5748,220.7146,3784.0
2021-06-30 13:50:00,236.75,236.81,236.63,236.72,4197.0,220.7053,220.7612,220.5934,220.6773,4197.0
2021-06-30 13:55:00,236.74,236.78,236.54,236.73,5211.0,220.696,220.7332,220.5095,220.6866,5211.0
2021-06-30 14:00:00,236.66,236.77,236.63,236.69,3724.0,220.6214,220.7239,220.5934,220.6493,3724.0
2021-06-30 14:05:00,236.73,236.84,236.62,236.7,3853.0,220.6866,220.7892,220.5841,220.6587,3853.0
2021-06-30 14:10:00,236.69,236.76,236.58,236.58,2732.0,220.6493,220.7146,220.5468,220.5468,2732.0
2021-06-30 14:15:00,236.58,236.82,236.53,236.8,5841.0,220.5468,220.7705,220.5002,220.7519,5841.0
2021-06-30 14:20:00,236.76,236.9,236.71,236.77,2680.0,220.7146,220.8451,220.668,220.7239,2680.0
2021-06-30 14:25:00,236.77,236.9,236.67,236.87,4950.0,220.7239,220.8451,220.6307,220.8172,4950.0
2021-06-30 14:30:00,236.9,237.07,236.89,237.0,7890.0,220.8451,221.0036,220.8358,220.9383,7890.0
2021-06-30 14:35:00,236.93,237.18,236.93,237.1,2675.0,220.8731,221.1061,220.8731,221.0316,2675.0
2021-06-30 14:40:00,237.05,237.13,236.88,236.88,4343.0,220.985,221.0595,220.8265,220.8265,4343.0
2021-06-30 14:45:00,236.96,237.1,236.91,237.1,4157.0,220.9011,221.0316,220.8544,221.0316,4157.0
2021-06-30 14:50:00,237.01,237.04,236.82,236.96,3022.0,220.9477,220.9756,220.7705,220.9011,3022.0
2021-06-30 14:55:00,236.89,237.22,236.87,237.14,6415.0,220.8358,221.1434,220.8172,221.0689,6415.0
2021-06-30 15:00:00,237.04,237.14,236.99,237.08,4980.0,220.9756,221.0689,220.929,221.0129,4980.0
2021-06-30 15:05:00,237.04,237.36,237.03,237.19,6524.0,220.9756,221.2739,220.9663,221.1155,6524.0
2021-06-30 15:10:00,237.24,237.25,236.92,236.99,4313.0,221.1621,221.1714,220.8638,220.929,4313.0
2021-06-30 15:15:00,236.96,236.98,236.75,236.8,3844.0,220.9011,220.9197,220.7053,220.7519,3844.0
2021-06-30 15:20:00,236.76,236.93,236.75,236.79,8742.0,220.7146,220.8731,220.7053,220.7426,8742.0
2021-06-30 15:25:00,236.75,237.05,236.72,237.03,9773.0,220.7053,220.985,220.6773,220.9663,9773.0
2021-06-30 15:30:00,237.03,237.32,236.92,237.29,5993.0,220.9663,221.2367,220.8638,221.2087,5993.0
2021-06-30 15:35:00,237.34,237.87,237.31,237.82,8535.0,221.2553,221.7494,221.2273,221.7028,8535.0
2021-06-30 15:40:00,237.78,237.83,237.11,237.28,23299.0,221.6655,221.7121,221.0409,221.1994,23299.0
2021-06-30 15:45:00,237.28,237.31,237.06,237.09,48132.0,221.1994,221.2273,220.9943,221.0222,48132.0
2021-06-30 15:50:00,237.19,237.53,237.07,237.29,86603.0,221.1155,221.4324,221.0036,221.2087,86603.0
2021-06-30 15:55:00,237.34,237.68,237.02,237.07,79571.0,221.2553,221.5723,220.957,221.0036,79571.0
2021-07-01 09:30:00,238.33,238.98,237.03,238.41,17905.0,222.1782,222.7842,220.9663,222.2528,17905.0
2021-07-01 09:35:00,238.34,238.65,237.65,238.3,14766.0,222.1875,222.4765,221.5443,222.1502,14766.0
2021-07-01 09:40:00,238.28,239.14,238.28,238.82,38725.0,222.1316,222.9333,222.1316,222.635,38725.0
2021-07-01 09:45:00,238.72,238.83,238.13,238.19,48249.0,222.5418,222.6443,221.9918,222.0477,48249.0
2021-07-01 09:50:00,238.24,238.63,238.16,238.27,40749.0,222.0943,222.4579,222.0197,222.1223,40749.0
2021-07-01 09:55:00,238.24,238.65,238.16,238.16,22385.0,222.0943,222.4765,222.0197,222.0197,22385.0
2021-07-01 10:00:00,238.16,238.25,237.81,238.01,23979.0,222.0197,222.1036,221.6934,221.8799,23979.0
2021-07-01 10:05:00,238.09,238.1,237.15,237.22,61836.0,221.9545,221.9638,221.0782,221.1434,61836.0
2021-07-01 10:10:00,237.19,237.61,236.85,236.85,88000.0,221.1155,221.507,220.7985,220.7985,88000.0
2021-07-01 10:15:00,236.96,238.37,236.89,238.29,28256.0,220.9011,222.2155,220.8358,222.1409,28256.0
2021-07-01 10:20:00,238.29,238.36,238.07,238.07,3262.0,222.1409,222.2062,221.9358,221.9358,3262.0
2021-07-01 10:25:00,238.1,238.14,237.38,237.71,19597.0,221.9638,222.0011,221.2926,221.6002,19597.0
2021-07-01 10:30:00,237.66,237.93,237.6,237.71,30704.0,221.5536,221.8053,221.4977,221.6002,30704.0
2021-07-01 10:35:00,237.71,237.82,237.48,237.59,19911.0,221.6002,221.7028,221.3858,221.4884,19911.0
2021-07-01 10:40:00,237.64,237.85,237.55,237.55,11628.0,221.535,221.7307,221.4511,221.4511,11628.0
2021-07-01 10:45:00,237.7,237.8,237.62,237.75,25048.0,221.5909,221.6841,221.5163,221.6375,25048.0
2021-07-01 10:50:00,237.84,237.93,237.67,237.75,74857.0,221.7214,221.8053,221.5629,221.6375,74857.0
2021-07-01 10:55:00,237.72,237.84,237.64,237.75,22769.0,221.6095,221.7214,221.535,221.6375,22769.0
2021-07-01 11:00:00,237.73,238.22,237.69,237.97,30013.0,221.6189,222.0757,221.5816,221.8426,30013.0
2021-07-01 11:05:00,238.0,238.02,237.92,238.0,11180.0,221.8706,221.8892,221.796,221.8706,11180.0
2021-07-01 11:10:00,238.0,238.14,237.9,237.99,16825.0,221.8706,222.0011,221.7773,221.8612,16825.0
2021-07-01 11:15:00,238.0,238.04,237.84,238.0,10269.0,221.8706,221.9079,221.7214,221.8706,10269.0
2021-07-01 11:20:00,238.02,238.08,237.95,238.0,23858.0,221.8892,221.9451,221.824,221.8706,23858.0
2021-07-01 11:25:00,238.02,238.03,237.9,237.92,5717.0,221.8892,221.8985,221.7773,221.796,5717.0
2021-07-01 11:30:00,237.99,238.03,237.71,237.71,6421.0,221.8612,221.8985,221.6002,221.6002,6421.0
2021-07-01 11:35:00,237.76,238.0,237.72,237.9,7154.0,221.6468,221.8706,221.6095,221.7773,7154.0
2021-07-01 11:40:00,237.86,238.03,237.86,238.0,9925.0,221.7401,221.8985,221.7401,221.8706,9925.0
2021-07-01 11:45:00,238.01,238.02,237.94,237.94,8994.0,221.8799,221.8892,221.8146,221.8146,8994.0
2021-07-01 11:50:00,237.9,237.97,237.9,237.91,3991.0,221.7773,221.8426,221.7773,221.7867,3991.0
2021-07-01 11:55:00,237.96,238.01,237.76,237.96,38320.0,221.8333,221.8799,221.6468,221.8333,38320.0
2021-07-01 12:00:00,237.98,238.05,237.96,238.0,22359.0,221.8519,221.9172,221.8333,221.8706,22359.0
2021-07-01 12:05:00,237.99,238.01,237.93,237.96,4050.0,221.8612,221.8799,221.8053,221.8333,4050.0
2021-07-01 12:10:00,237.99,238.08,237.98,237.98,11960.0,221.8612,221.9451,221.8519,221.8519,11960.0
2021-07-01 12:15:00,237.97,238.02,237.93,237.96,5262.0,221.8426,221.8892,221.8053,221.8333,5262.0
2021-07-01 12:20:00,237.96,238.02,237.92,238.0,7659.0,221.8333,221.8892,221.796,221.8706,7659.0
2021-07-01 12:25:00,238.0,238.52,237.99,238.26,47726.0,221.8706,222.3553,221.8612,222.1129,47726.0
2021-07-01 12:30:00,238.24,238.35,237.99,238.31,8688.0,222.0943,222.1968,221.8612,222.1596,8688.0
2021-07-01 12:35:00,238.33,238.73,238.01,238.12,14580.0,222.1782,222.5511,221.8799,221.9824,14580.0
2021-07-01 12:40:00,238.11,238.19,238.05,238.11,20922.0,221.9731,222.0477,221.9172,221.9731,20922.0
2021-07-01 12:45:00,238.12,238.22,238.0,238.11,33085.0,221.9824,222.0757,221.8706,221.9731,33085.0
2021-07-01 12:50:00,238.1,238.37,238.06,238.13,26636.0,221.9638,222.2155,221.9265,221.9918,26636.0
2021-07-01 12:55:00,238.14,238.14,238.08,238.12,9742.0,222.0011,222.0011,221.9451,221.9824,9742.0
2021-07-01 13:00:00,238.1,238.15,238.05,238.08,5563.0,221.9638,222.0104,221.9172,221.9451,5563.0
2021-07-01 13:05:00,238.08,238.16,238.05,238.13,6926.0,221.9451,222.0197,221.9172,221.9918,6926.0
2021-07-01 13:10:00,238.12,238.14,238.08,238.13,9670.0,221.9824,222.0011,221.9451,221.9918,9670.0
2021-07-01 13:15:00,238.12,238.23,238.07,238.07,16418.0,221.9824,222.085,221.9358,221.9358,16418.0
2021-07-01 13:20:00,238.05,238.11,238.0,238.01,4044.0,221.9172,221.9731,221.8706,221.8799,4044.0
2021-07-01 13:25:00,238.0,238.2,238.0,238.12,18469.0,221.8706,222.057,221.8706,221.9824,18469.0
2021-07-01 13:30:00,238.14,238.16,238.06,238.12,10865.0,222.0011,222.0197,221.9265,221.9824,10865.0
2021-07-01 13:35:00,238.11,238.2,238.08,238.13,22431.0,221.9731,222.057,221.9451,221.9918,22431.0
2021-07-01 13:40:00,238.11,238.4,238.1,238.24,19078.0,221.9731,222.2435,221.9638,222.0943,19078.0
2021-07-01 13:45:00,238.28,238.51,238.13,238.51,15898.0,222.1316,222.346,221.9918,222.346,15898.0
2021-07-01 13:50:00,238.51,238.85,238.5,238.7,12343.0,222.346,222.663,222.3367,222.5231,12343.0
2021-07-01 13:55:00,238.65,238.96,238.6,238.96,4228.0,222.4765,222.7655,222.4299,222.7655,4228.0
2021-07-01 14:00:00,238.95,239.0,238.82,238.95,5523.0,222.7562,222.8028,222.635,222.7562,5523.0
2021-07-01 14:05:00,238.94,239.12,238.74,239.09,8878.0,222.7469,222.9147,222.5604,222.8867,8878.0
2021-07-01 14:10:00,239.05,239.1,238.46,238.69,94656.0,222.8494,222.896,222.2994,222.5138,94656.0
2021-07-01 14:15:00,238.69,238.85,238.46,238.51,16731.0,222.5138,222.663,222.2994,222.346,16731.0
2021-07-01 14:20:00,238.5,238.53,238.44,238.52,10918.0,222.3367,222.3647,222.2808,222.3553,10918.0
2021-07-01 14:25:00,238.51,238.59,238.46,238.52,54058.0,222.346,222.4206,222.2994,222.3553,54058.0
2021-07-01 14:30:00,238.55,238.58,238.46,238.51,39842.0,222.3833,222.4113,222.2994,222.346,39842.0
2021-07-01 14:35:00,238.51,238.54,238.16,238.34,17123.0,222.346,222.374,222.0197,222.1875,17123.0
2021-07-01 14:40:00,238.35,238.5,238.35,238.47,3169.0,222.1968,222.3367,222.1968,222.3087,3169.0
2021-07-01 14:45:00,238.47,238.47,238.34,238.41,4577.0,222.3087,222.3087,222.1875,222.2528,4577.0
2021-07-01 14:50:00,238.38,238.48,238.26,238.43,7203.0,222.2248,222.318,222.1129,222.2714,7203.0
2021-07-01 14:55:00,238.43,238.63,238.38,238.5,78878.0,222.2714,222.4579,222.2248,222.3367,78878.0
2021-07-01 15:00:00,238.49,238.59,238.45,238.46,18072.0,222.3274,222.4206,222.2901,222.2994,18072.0
2021-07-01 15:05:00,238.43,238.47,238.32,238.43,5385.0,222.2714,222.3087,222.1689,222.2714,5385.0
2021-07-01 15:10:00,238.4,238.43,238.34,238.35,5672.0,222.2435,222.2714,222.1875,222.1968,5672.0
2021-07-01 15:15:00,238.4,238.4,238.26,238.31,5379.0,222.2435,222.2435,222.1129,222.1596,5379.0
2021-07-01 15:20:00,238.36,238.45,238.3,238.45,5332.0,222.2062,222.2901,222.1502,222.2901,5332.0
2021-07-01 15:25:00,238.44,238.45,238.18,238.33,18965.0,222.2808,222.2901,222.0384,222.1782,18965.0
2021-07-01 15:30:00,238.3,238.34,238.17,238.22,9585.0,222.1502,222.1875,222.029,222.0757,9585.0
2021-07-01 15:35:00,238.24,238.38,238.19,238.3,42653.0,222.0943,222.2248,222.0477,222.1502,42653.0
2021-07-01 15:40:00,238.31,238.39,238.25,238.25,12388.0,222.1596,222.2341,222.1036,222.1036,12388.0
2021-07-01 15:45:00,238.25,238.25,237.63,238.14,23631.0,222.1036,222.1036,221.5256,222.0011,23631.0
2021-07-01 15:50:00,238.14,238.18,237.8,237.82,27672.0,222.0011,222.0384,221.6841,221.7028,27672.0
2021-07-01 15:55:00,237.84,238.39,237.84,238.31,90967.0,221.7214,222.2341,221.7214,222.1596,90967.0
2021-07-02 09:30:00,238.5,238.5,237.84,237.84,8302.0,222.3367,222.3367,221.7214,221.7214,8302.0
2021-07-02 09:35:00,237.78,237.88,237.27,237.4,7067.0,221.6655,221.7587,221.19,221.3112,7067.0
2021-07-02 09:40:00,237.26,237.31,236.98,237.28,3629.0,221.1807,221.2273,220.9197,221.1994,3629.0
2021-07-02 09:45:00,237.58,237.59,236.74,236.76,21252.0,221.479,221.4884,220.696,220.7146,21252.0
2021-07-02 09:50:00,236.94,237.01,236.72,236.9,4512.0,220.8824,220.9477,220.6773,220.8451,4512.0
2021-07-02 09:55:00,236.84,237.01,236.62,236.87,3891.0,220.7892,220.9477,220.5841,220.8172,3891.0
2021-07-02 10:00:00,236.77,237.07,236.63,237.02,6390.0,220.7239,221.0036,220.5934,220.957,6390.0
2021-07-02 10:05:00,236.93,237.07,236.87,237.0,8630.0,220.8731,221.0036,220.8172,220.9383,8630.0
2021-07-02 10:10:00,236.97,237.0,236.81,236.9,6598.0,220.9104,220.9383,220.7612,220.8451,6598.0
2021-07-02 10:15:00,236.87,236.99,236.74,236.74,5016.0,220.8172,220.929,220.696,220.696,5016.0
2021-07-02 10:20:00,236.74,236.8,236.7,236.72,4376.0,220.696,220.7519,220.6587,220.6773,4376.0
2021-07-02 10:25:00,236.82,237.02,236.82,237.02,5929.0,220.7705,220.957,220.7705,220.957,5929.0
2021-07-02 10:30:00,236.95,237.09,236.95,236.99,36474.0,220.8917,221.0222,220.8917,220.929,36474.0
2021-07-02 10:35:00,236.92,236.94,236.7,236.7,2294.0,220.8638,220.8824,220.6587,220.6587,2294.0
2021-07-02 10:40:00,236.89,237.0,236.81,236.88,4591.0,220.8358,220.9383,220.7612,220.8265,4591.0
2021-07-02 10:45:00,236.94,236.94,236.84,236.89,4529.0,220.8824,220.8824,220.7892,220.8358,4529.0
2021-07-02 10:50:00,236.94,237.01,236.86,237.0,2655.0,220.8824,220.9477,220.8078,220.9383,2655.0
2021-07-02 10:55:00,236.94,237.86,236.94,237.74,25951.0,220.8824,221.7401,220.8824,221.6282,25951.0
2021-07-02 11:00:00,237.55,238.05,237.55,237.97,5937.0,221.4511,221.9172,221.4511,221.8426,5937.0
2021-07-02 11:05:00,238.0,238.05,237.37,237.83,30258.0,221.8706,221.9172,221.2833,221.7121,30258.0
2021-07-02 11:10:00,237.85,238.14,237.81,238.14,5045.0,221.7307,222.0011,221.6934,222.0011,5045.0
2021-07-02 11:15:00,238.05,238.15,237.99,238.1,2276.0,221.9172,222.0104,221.8612,221.9638,2276.0
2021-07-02 11:20:00,238.06,238.13,237.95,238.07,2089.0,221.9265,221.9918,221.824,221.9358,2089.0
2021-07-02 11:25:00,238.14,238.14,237.96,237.97,2682.0,222.0011,222.0011,221.8333,221.8426,2682.0
2021-07-02 11:30:00,238.0,238.26,237.91,238.05,2810.0,221.8706,222.1129,221.7867,221.9172,2810.0
2021-07-02 11:35:00,238.15,238.23,237.92,237.95,4955.0,222.0104,222.085,221.796,221.824,4955.0
2021-07-02 11:40:00,237.9,237.99,237.85,237.97,2430.0,221.7773,221.8612,221.7307,221.8426,2430.0
2021-07-02 11:45:00,238.02,238.09,237.85,237.98,8113.0,221.8892,221.9545,221.7307,221.8519,8113.0
2021-07-02 11:50:00,237.99,238.03,237.89,237.98,8350.0,221.8612,221.8985,221.768,221.8519,8350.0
2021-07-02 11:55:00,237.98,238.07,237.95,237.98,20171.0,221.8519,221.9358,221.824,221.8519,20171.0
2021-07-02 12:00:00,238.0,238.13,237.98,238.0,25942.0,221.8706,221.9918,221.8519,221.8706,25942.0
2021-07-02 12:05:00,238.0,238.08,237.99,238.01,9117.0,221.8706,221.9451,221.8612,221.8799,9117.0
2021-07-02 12:10:00,238.01,238.02,237.82,237.85,3728.0,221.8799,221.8892,221.7028,221.7307,3728.0
2021-07-02 12:15:00,237.87,237.93,237.81,237.87,2655.0,221.7494,221.8053,221.6934,221.7494,2655.0
2021-07-02 12:20:00,237.84,237.89,237.73,237.8,4494.0,221.7214,221.768,221.6189,221.6841,4494.0
2021-07-02 12:25:00,237.79,237.93,237.74,237.93,2656.0,221.6748,221.8053,221.6282,221.8053,2656.0
2021-07-02 12:30:00,237.96,238.03,237.92,237.96,5206.0,221.8333,221.8985,221.796,221.8333,5206.0
2021-07-02 12:35:00,238.0,238.05,237.93,237.95,4035.0,221.8706,221.9172,221.8053,221.824,4035.0
2021-07-02 12:40:00,238.02,238.5,237.96,238.45,16099.0,221.8892,222.3367,221.8333,222.2901,16099.0
2021-07-02 12:45:00,238.45,238.55,238.22,238.43,18370.0,222.2901,222.3833,222.0757,222.2714,18370.0
2021-07-02 12:50:00,238.41,238.78,238.33,238.57,12504.0,222.2528,222.5977,222.1782,222.4019,12504.0
2021-07-02 12:55:00,238.79,238.79,238.3,238.55,11812.0,222.607,222.607,222.1502,222.3833,11812.0
2021-07-02 13:00:00,238.53,238.61,238.47,238.61,1989.0,222.3647,222.4392,222.3087,222.4392,1989.0
2021-07-02 13:05:00,238.57,238.62,238.38,238.42,3591.0,222.4019,222.4486,222.2248,222.2621,3591.0
2021-07-02 13:10:00,238.47,238.48,238.39,238.45,2600.0,222.3087,222.318,222.2341,222.2901,2600.0
2021-07-02 13:15:00,238.45,238.48,238.15,238.24,17349.0,222.2901,222.318,222.0104,222.0943,17349.0
2021-07-02 13:20:00,238.24,238.29,238.08,238.14,13279.0,222.0943,222.1409,221.9451,222.0011,13279.0
2021-07-02 13:25:00,238.25,238.3,238.16,238.23,12030.0,222.1036,222.1502,222.0197,222.085,12030.0
2021-07-02 13:30:00,238.26,238.28,238.2,238.2,6360.0,222.1129,222.1316,222.057,222.057,6360.0
2021-07-02 13:35:00,238.26,238.31,238.24,238.25,9999.0,222.1129,222.1596,222.0943,222.1036,9999.0
2021-07-02 13:40:00,238.24,238.32,238.15,238.25,12138.0,222.0943,222.1689,222.0104,222.1036,12138.0
2021-07-02 13:45:00,238.2,238.27,238.2,238.24,2600.0,222.057,222.1223,222.057,222.0943,2600.0
2021-07-02 13:50:00,238.25,238.28,238.2,238.22,4522.0,222.1036,222.1316,222.057,222.0757,4522.0
2021-07-02 13:55:00,238.25,238.26,238.16,238.25,3400.0,222.1036,222.1129,222.0197,222.1036,3400.0
2021-07-02 14:00:00,238.27,238.29,238.2,238.23,4752.0,222.1223,222.1409,222.057,222.085,4752.0
2021-07-02 14:05:00,238.26,238.52,238.02,238.48,46688.0,222.1129,222.3553,221.8892,222.318,46688.0
2021-07-02 14:10:00,238.48,238.63,238.16,238.16,5428.0,222.318,222.4579,222.0197,222.0197,5428.0
2021-07-02 14:15:00,238.23,238.25,238.07,238.1,11392.0,222.085,222.1036,221.9358,221.9638,11392.0
2021-07-02 14:20:00,238.11,238.16,238.02,238.11,7714.0,221.9731,222.0197,221.8892,221.9731,7714.0
2021-07-02 14:25:00,238.12,238.14,237.91,238.11,7493.0,221.9824,222.0011,221.7867,221.9731,7493.0
2021-07-02 14:30:00,238.1,238.21,238.08,238.17,38155.0,221.9638,222.0663,221.9451,222.029,38155.0
2021-07-02 14:35:00,238.16,238.16,237.98,237.98,9919.0,222.0197,222.0197,221.8519,221.8519,9919.0
2021-07-02 14:40:00,238.0,238.01,237.86,237.94,1826.0,221.8706,221.8799,221.7401,221.8146,1826.0
2021-07-02 14:45:00,237.89,237.89,237.78,237.86,3659.0,221.768,221.768,221.6655,221.7401,3659.0
2021-07-02 14:50:00,237.87,237.96,237.77,237.87,3679.0,221.7494,221.8333,221.6562,221.7494,3679.0
2021-07-02 14:55:00,237.84,237.85,237.65,237.85,5481.0,221.7214,221.7307,221.5443,221.7307,5481.0
2021-07-02 15:00:00,237.78,238.06,237.76,238.04,4564.0,221.6655,221.9265,221.6468,221.9079,4564.0
2021-07-02 15:05:00,238.02,238.1,237.92,238.06,6004.0,221.8892,221.9638,221.796,221.9265,6004.0
2021-07-02 15:10:00,238.07,238.2,238.0,238.12,27461.0,221.9358,222.057,221.8706,221.9824,27461.0
2021-07-02 15:15:00,238.11,238.2,238.0,238.04,28414.0,221.9731,222.057,221.8706,221.9079,28414.0
2021-07-02 15:20:00,238.09,238.12,238.04,238.12,4988.0,221.9545,221.9824,221.9079,221.9824,4988.0
2021-07-02 15:25:00,238.12,238.23,237.99,238.1,32275.0,221.9824,222.085,221.8612,221.9638,32275.0
2021-07-02 15:30:00,238.1,238.17,237.84,237.84,7244.0,221.9638,222.029,221.7214,221.7214,7244.0
2021-07-02 15:35:00,237.93,238.09,237.63,237.7,26708.0,221.8053,221.9545,221.5256,221.5909,26708.0
2021-07-02 15:40:00,237.84,238.21,237.84,238.08,26108.0,221.7214,222.0663,221.7214,221.9451,26108.0
2021-07-02 15:45:00,238.04,238.2,238.02,238.2,7455.0,221.9079,222.057,221.8892,222.057,7455.0
2021-07-02 15:50:00,238.26,238.34,237.98,238.15,57329.0,222.1129,222.1875,221.8519,222.0104,57329.0
2021-07-02 15:55:00,238.15,238.28,237.95,238.03,61237.0,222.0104,222.1316,221.824,221.8985,61237.0
2021-07-06 09:30:00,237.2,238.02,236.5,236.97,21805.0,221.1248,221.8892,220.4722,220.9104,21805.0
2021-07-06 09:35:00,236.81,237.07,235.6,236.04,12397.0,220.7612,221.0036,219.6332,220.0434,12397.0
2021-07-06 09:40:00,236.34,236.84,236.0,236.53,11154.0,220.3231,220.7892,220.0061,220.5002,11154.0
2021-07-06 09:45:00,236.53,236.85,236.44,236.46,22172.0,220.5002,220.7985,220.4163,220.4349,22172.0
2021-07-06 09:50:00,236.53,236.67,235.87,236.18,5868.0,220.5002,220.6307,219.8849,220.1739,5868.0
2021-07-06 09:55:00,236.24,236.53,235.87,236.09,16031.0,220.2298,220.5002,219.8849,220.09,16031.0
2021-07-06 10:00:00,236.41,236.41,234.86,234.87,11538.0,220.3883,220.3883,218.9434,218.9527,11538.0
2021-07-06 10:05:00,234.93,234.96,234.64,234.88,17835.0,219.0086,219.0366,218.7383,218.962,17835.0
2021-07-06 10:10:00,234.75,234.8,234.38,234.38,6756.0,218.8408,218.8874,218.4959,218.4959,6756.0
2021-07-06 10:15:00,234.53,234.63,234.22,234.55,6474.0,218.6357,218.729,218.3467,218.6544,6474.0
2021-07-06 10:20:00,234.51,234.9,234.29,234.87,19975.0,218.6171,218.9807,218.412,218.9527,19975.0
2021-07-06 10:25:00,234.7,234.99,234.62,234.93,5477.0,218.7942,219.0646,218.7196,219.0086,5477.0
2021-07-06 10:30:00,234.96,234.98,234.23,234.4,17674.0,219.0366,219.0552,218.3561,218.5145,17674.0
2021-07-06 10:35:00,234.47,235.07,234.3,235.0,3724.0,218.5798,219.1391,218.4213,219.0739,3724.0
2021-07-06 10:40:00,235.01,235.03,234.59,234.84,4868.0,219.0832,219.1018,218.6917,218.9247,4868.0
2021-07-06 10:45:00,234.84,234.84,234.44,234.69,4825.0,218.9247,218.9247,218.5518,218.7849,4825.0
2021-07-06 10:50:00,234.63,234.76,234.22,234.23,23028.0,218.729,218.8501,218.3467,218.3561,23028.0
2021-07-06 10:55:00,234.29,234.35,234.13,234.26,2667.0,218.412,218.4679,218.2628,218.384,2667.0
2021-07-06 11:00:00,234.24,234.36,234.09,234.35,4273.0,218.3654,218.4773,218.2256,218.4679,4273.0
2021-07-06 11:05:00,234.33,234.56,234.19,234.48,2141.0,218.4493,218.6637,218.3188,218.5891,2141.0
2021-07-06 11:10:00,234.38,234.38,234.02,234.02,4599.0,218.4959,218.4959,218.1603,218.1603,4599.0
2021-07-06 11:15:00,234.01,234.02,233.85,233.88,4542.0,218.151,218.1603,218.0018,218.0298,4542.0
2021-07-06 11:20:00,233.89,233.89,233.54,233.59,7881.0,218.0391,218.0391,217.7128,217.7594,7881.0
2021-07-06 11:25:00,233.56,233.79,233.4,233.79,5057.0,217.7315,217.9459,217.5823,217.9459,5057.0
2021-07-06 11:30:00,233.79,233.84,233.41,233.41,4925.0,217.9459,217.9925,217.5916,217.5916,4925.0
2021-07-06 11:35:00,233.38,233.56,233.32,233.5,6216.0,217.5637,217.7315,217.5077,217.6755,6216.0
2021-07-06 11:40:00,233.5,233.84,233.5,233.78,2314.0,217.6755,217.9925,217.6755,217.9366,2314.0
2021-07-06 11:45:00,233.88,234.19,233.82,233.96,25470.0,218.0298,218.3188,217.9739,218.1044,25470.0
2021-07-06 11:50:00,233.89,234.15,233.86,234.15,4756.0,218.0391,218.2815,218.0111,218.2815,4756.0
2021-07-06 11:55:00,234.08,234.08,233.89,233.9,2241.0,218.2162,218.2162,218.0391,218.0484,2241.0
2021-07-06 12:00:00,233.95,234.1,233.86,234.1,5704.0,218.095,218.2349,218.0111,218.2349,5704.0
2021-07-06 12:05:00,234.0,234.04,233.85,233.93,5123.0,218.1417,218.1789,218.0018,218.0764,5123.0
2021-07-06 12:10:00,233.98,234.19,233.94,234.12,3320.0,218.123,218.3188,218.0857,218.2535,3320.0
2021-07-06 12:15:00,234.1,234.16,233.9,234.16,3362.0,218.2349,218.2908,218.0484,218.2908,3362.0
2021-07-06 12:20:00,234.19,234.33,234.09,234.1,3010.0,218.3188,218.4493,218.2256,218.2349,3010.0
2021-07-06 12:25:00,234.14,234.45,234.04,234.42,3220.0,218.2722,218.5612,218.1789,218.5332,3220.0
2021-07-06 12:30:00,234.41,234.41,234.17,234.35,3266.0,218.5239,218.5239,218.3001,218.4679,3266.0
2021-07-06 12:35:00,234.35,234.45,234.21,234.33,2791.0,218.4679,218.5612,218.3374,218.4493,2791.0
2021-07-06 12:40:00,234.28,234.28,234.1,234.11,2557.0,218.4027,218.4027,218.2349,218.2442,2557.0
2021-07-06 12:45:00,234.04,234.43,234.04,234.42,2420.0,218.1789,218.5425,218.1789,218.5332,2420.0
2021-07-06 12:50:00,234.37,234.55,234.31,234.33,3770.0,218.4866,218.6544,218.4306,218.4493,3770.0
2021-07-06 12:55:00,234.31,234.33,234.18,234.33,3732.0,218.4306,218.4493,218.3095,218.4493,3732.0
2021-07-06 13:00:00,234.24,234.33,234.21,234.26,2828.0,218.3654,218.4493,218.3374,218.384,2828.0
2021-07-06 13:05:00,234.31,234.35,233.93,233.93,14554.0,218.4306,218.4679,218.0764,218.0764,14554.0
2021-07-06 13:10:00,233.95,234.12,233.89,234.12,4843.0,218.095,218.2535,218.0391,218.2535,4843.0
2021-07-06 13:15:00,234.11,234.11,233.93,234.03,20615.0,218.2442,218.2442,218.0764,218.1696,20615.0
2021-07-06 13:20:00,234.05,234.12,233.95,234.03,36040.0,218.1883,218.2535,218.095,218.1696,36040.0
2021-07-06 13:25:00,234.04,234.04,233.75,233.77,6549.0,218.1789,218.1789,217.9086,217.9272,6549.0
2021-07-06 13:30:00,233.75,233.95,233.7,233.8,4062.0,217.9086,218.095,217.862,217.9552,4062.0
2021-07-06 13:35:00,233.8,233.88,233.75,233.81,3883.0,217.9552,218.0298,217.9086,217.9645,3883.0
2021-07-06 13:40:00,233.77,233.77,233.63,233.77,5333.0,217.9272,217.9272,217.7967,217.9272,5333.0
2021-07-06 13:45:00,233.75,233.8,233.58,233.74,4081.0,217.9086,217.9552,217.7501,217.8993,4081.0
2021-07-06 13:50:00,233.73,233.76,233.62,233.65,3071.0,217.89,217.9179,217.7874,217.8154,3071.0
2021-07-06 13:55:00,233.62,233.62,233.35,233.57,4667.0,217.7874,217.7874,217.5357,217.7408,4667.0
2021-07-06 14:00:00,233.61,234.0,233.61,233.85,5593.0,217.7781,218.1417,217.7781,218.0018,5593.0
2021-07-06 14:05:00,233.88,233.97,233.79,233.97,2502.0,218.0298,218.1137,217.9459,218.1137,2502.0
2021-07-06 14:10:00,233.9,233.9,233.75,233.85,4758.0,218.0484,218.0484,217.9086,218.0018,4758.0
2021-07-06 14:15:00,233.8,233.96,233.77,233.87,3700.0,217.9552,218.1044,217.9272,218.0205,3700.0
2021-07-06 14:20:00,233.92,233.98,233.45,233.5,92064.0,218.0671,218.123,217.6289,217.6755,92064.0
2021-07-06 14:25:00,233.5,233.61,233.45,233.57,40554.0,217.6755,217.7781,217.6289,217.7408,40554.0
2021-07-06 14:30:00,233.57,233.91,233.5,233.85,55488.0,217.7408,218.0578,217.6755,218.0018,55488.0
2021-07-06 14:35:00,233.87,233.87,233.63,233.74,8008.0,218.0205,218.0205,217.7967,217.8993,8008.0
2021-07-06 14:40:00,233.75,233.78,233.65,233.72,9238.0,217.9086,217.9366,217.8154,217.8806,9238.0
2021-07-06 14:45:00,233.71,233.79,233.54,233.58,12844.0,217.8713,217.9459,217.7128,217.7501,12844.0
2021-07-06 14:50:00,233.56,233.8,233.56,233.64,7391.0,217.7315,217.9552,217.7315,217.806,7391.0
2021-07-06 14:55:00,233.66,233.76,233.63,233.67,29666.0,217.8247,217.9179,217.7967,217.834,29666.0
2021-07-06 15:00:00,233.71,233.81,233.67,233.71,16580.0,217.8713,217.9645,217.834,217.8713,16580.0
2021-07-06 15:05:00,233.71,233.77,233.63,233.73,12473.0,217.8713,217.9272,217.7967,217.89,12473.0
2021-07-06 15:10:00,233.72,233.79,233.67,233.7,22415.0,217.8806,217.9459,217.834,217.862,22415.0
2021-07-06 15:15:00,233.68,233.73,233.58,233.71,19115.0,217.8433,217.89,217.7501,217.8713,19115.0
2021-07-06 15:20:00,233.7,234.35,233.68,234.35,27835.0,217.862,218.4679,217.8433,218.4679,27835.0
2021-07-06 15:25:00,234.36,234.81,234.29,234.8,9820.0,218.4773,218.8968,218.412,218.8874,9820.0
2021-07-06 15:30:00,234.78,234.82,234.27,234.42,20198.0,218.8688,218.9061,218.3934,218.5332,20198.0
2021-07-06 15:35:00,234.43,234.64,234.4,234.48,36230.0,218.5425,218.7383,218.5145,218.5891,36230.0
2021-07-06 15:40:00,234.52,234.61,234.46,234.55,65879.0,218.6264,218.7103,218.5705,218.6544,65879.0
2021-07-06 15:45:00,234.54,234.76,234.47,234.64,79995.0,218.6451,218.8501,218.5798,218.7383,79995.0
2021-07-06 15:50:00,234.64,234.97,234.57,234.76,42232.0,218.7383,219.0459,218.673,218.8501,42232.0
2021-07-06 15:55:00,234.8,235.39,234.77,235.25,126115.0,218.8874,219.4375,218.8595,219.3069,126115.0
2021-07-07 09:30:00,234.63,235.46,234.33,234.99,35379.0,218.729,219.5027,218.4493,219.0646,35379.0
2021-07-07 09:35:00,234.98,235.22,234.73,234.79,24516.0,219.0552,219.279,218.8222,218.8781,24516.0
2021-07-07 09:40:00,234.89,234.94,234.2,234.69,5892.0,218.9713,219.0179,218.3281,218.7849,5892.0
2021-07-07 09:45:00,234.63,234.89,234.2,234.46,7577.0,218.729,218.9713,218.3281,218.5705,7577.0
2021-07-07 09:50:00,234.35,234.46,233.81,233.88,11781.0,218.4679,218.5705,217.9645,218.0298,11781.0
2021-07-07 09:55:00,233.88,233.97,233.7,233.97,5600.0,218.0298,218.1137,217.862,218.1137,5600.0
2021-07-07 10:00:00,233.98,234.97,233.97,234.72,12453.0,218.123,219.0459,218.1137,218.8129,12453.0
2021-07-07 10:05:00,234.81,234.92,234.71,234.71,7251.0,218.8968,218.9993,218.8035,218.8035,7251.0
2021-07-07 10:10:00,234.68,234.68,234.44,234.57,1765.0,218.7756,218.7756,218.5518,218.673,1765.0
2021-07-07 10:15:00,234.72,235.0,234.64,234.82,12520.0,218.8129,219.0739,218.7383,218.9061,12520.0
2021-07-07 10:20:00,234.82,234.82,234.08,234.31,7138.0,218.9061,218.9061,218.2162,218.4306,7138.0
2021-07-07 10:25:00,234.25,234.25,233.62,233.69,10429.0,218.3747,218.3747,217.7874,217.8527,10429.0
2021-07-07 10:30:00,233.76,233.83,233.1,233.46,20878.0,217.9179,217.9832,217.3026,217.6382,20878.0
2021-07-07 10:35:00,233.46,233.86,233.45,233.68,12216.0,217.6382,218.0111,217.6289,217.8433,12216.0
2021-07-07 10:40:00,233.68,233.84,233.67,233.74,5197.0,217.8433,217.9925,217.834,217.8993,5197.0
2021-07-07 10:45:00,233.81,234.2,233.62,234.0,24195.0,217.9645,218.3281,217.7874,218.1417,24195.0
2021-07-07 10:50:00,233.92,234.19,233.92,234.09,7774.0,218.0671,218.3188,218.0671,218.2256,7774.0
2021-07-07 10:55:00,234.02,234.25,234.02,234.17,2322.0,218.1603,218.3747,218.1603,218.3001,2322.0
2021-07-07 11:00:00,234.05,234.13,233.91,233.96,3374.0,218.1883,218.2628,218.0578,218.1044,3374.0
2021-07-07 11:05:00,234.05,234.24,234.05,234.09,4034.0,218.1883,218.3654,218.1883,218.2256,4034.0
2021-07-07 11:10:00,234.16,234.53,234.13,234.53,2532.0,218.2908,218.6357,218.2628,218.6357,2532.0
2021-07-07 11:15:00,234.51,234.72,234.5,234.72,3985.0,218.6171,218.8129,218.6078,218.8129,3985.0
2021-07-07 11:20:00,234.73,234.95,234.65,234.84,2763.0,218.8222,219.0273,218.7476,218.9247,2763.0
2021-07-07 11:25:00,234.92,234.98,234.72,234.83,39577.0,218.9993,219.0552,218.8129,218.9154,39577.0
2021-07-07 11:30:00,234.9,235.29,234.9,235.14,2745.0,218.9807,219.3442,218.9807,219.2044,2745.0
2021-07-07 11:35:00,235.38,235.47,235.16,235.18,4197.0,219.4281,219.512,219.223,219.2417,4197.0
2021-07-07 11:40:00,235.12,235.5,235.12,235.43,5302.0,219.1857,219.54,219.1857,219.4747,5302.0
2021-07-07 11:45:00,235.53,235.6,235.42,235.53,6168.0,219.568,219.6332,219.4654,219.568,6168.0
2021-07-07 11:50:00,235.57,235.57,235.32,235.46,10466.0,219.6053,219.6053,219.3722,219.5027,10466.0
2021-07-07 11:55:00,235.47,235.56,235.25,235.48,20929.0,219.512,219.5959,219.3069,219.5214,20929.0
2021-07-07 12:00:00,235.57,235.91,235.5,235.82,3496.0,219.6053,219.9222,219.54,219.8383,3496.0
2021-07-07 12:05:00,235.83,235.85,235.56,235.57,13920.0,219.8476,219.8663,219.5959,219.6053,13920.0
2021-07-07 12:10:00,235.47,235.5,235.0,235.18,89721.0,219.512,219.54,219.0739,219.2417,89721.0
2021-07-07 12:15:00,235.19,235.34,234.93,234.93,66414.0,219.251,219.3908,219.0086,219.0086,66414.0
2021-07-07 12:20:00,234.93,234.98,234.59,234.63,7970.0,219.0086,219.0552,218.6917,218.729,7970.0
2021-07-07 12:25:00,234.61,234.77,234.55,234.76,5398.0,218.7103,218.8595,218.6544,218.8501,5398.0
2021-07-07 12:30:00,234.8,235.05,234.79,234.97,9474.0,218.8874,219.1205,218.8781,219.0459,9474.0
2021-07-07 12:35:00,234.93,235.05,234.89,235.02,12730.0,219.0086,219.1205,218.9713,219.0925,12730.0
2021-07-07 12:40:00,235.01,235.02,234.89,234.89,8782.0,219.0832,219.0925,218.9713,218.9713,8782.0
2021-07-07 12:45:00,234.9,235.05,234.77,235.0,11063.0,218.9807,219.1205,218.8595,219.0739,11063.0
2021-07-07 12:50:00,235.01,235.49,234.99,235.47,86513.0,219.0832,219.5307,219.0646,219.512,86513.0
2021-07-07 12:55:00,235.48,235.48,235.19,235.19,8782.0,219.5214,219.5214,219.251,219.251,8782.0
2021-07-07 13:00:00,235.18,235.29,234.98,235.29,6762.0,219.2417,219.3442,219.0552,219.3442,6762.0
2021-07-07 13:05:00,235.26,235.39,235.19,235.28,5014.0,219.3163,219.4375,219.251,219.3349,5014.0
2021-07-07 13:10:00,235.22,235.25,235.15,235.21,7133.0,219.279,219.3069,219.2137,219.2696,7133.0
2021-07-07 13:15:00,235.2,235.35,235.16,235.3,17534.0,219.2603,219.4002,219.223,219.3536,17534.0
2021-07-07 13:20:00,235.26,235.33,235.03,235.09,9978.0,219.3163,219.3815,219.1018,219.1578,9978.0
2021-07-07 13:25:00,235.11,235.24,235.07,235.2,3178.0,219.1764,219.2976,219.1391,219.2603,3178.0
2021-07-07 13:30:00,235.2,235.24,235.19,235.24,3636.0,219.2603,219.2976,219.251,219.2976,3636.0
2021-07-07 13:35:00,235.24,235.39,235.24,235.3,13130.0,219.2976,219.4375,219.2976,219.3536,13130.0
2021-07-07 13:40:00,235.28,235.35,235.25,235.25,9148.0,219.3349,219.4002,219.3069,219.3069,9148.0
2021-07-07 13:45:00,235.23,235.85,235.23,235.66,60256.0,219.2883,219.8663,219.2883,219.6892,60256.0
2021-07-07 13:50:00,235.66,235.78,235.58,235.6,6293.0,219.6892,219.801,219.6146,219.6332,6293.0
2021-07-07 13:55:00,235.6,235.7,235.53,235.64,16620.0,219.6332,219.7264,219.568,219.6705,16620.0
2021-07-07 14:00:00,235.7,235.87,235.57,235.81,8279.0,219.7264,219.8849,219.6053,219.829,8279.0
2021-07-07 14:05:00,235.79,235.84,235.69,235.8,6900.0,219.8103,219.857,219.7171,219.8197,6900.0
2021-07-07 14:10:00,235.84,235.84,235.08,235.53,61573.0,219.857,219.857,219.1485,219.568,61573.0
2021-07-07 14:15:00,235.5,235.5,235.15,235.35,8243.0,219.54,219.54,219.2137,219.4002,8243.0
2021-07-07 14:20:00,235.34,235.36,235.14,235.3,8495.0,219.3908,219.4095,219.2044,219.3536,8495.0
2021-07-07 14:25:00,235.24,235.32,235.23,235.25,3500.0,219.2976,219.3722,219.2883,219.3069,3500.0
2021-07-07 14:30:00,235.31,235.55,235.22,235.51,28498.0,219.3629,219.5866,219.279,219.5493,28498.0
2021-07-07 14:35:00,235.58,235.62,235.49,235.61,3324.0,219.6146,219.6519,219.5307,219.6425,3324.0
2021-07-07 14:40:00,235.58,235.79,235.58,235.68,7223.0,219.6146,219.8103,219.6146,219.7078,7223.0
2021-07-07 14:45:00,235.66,236.04,235.65,236.03,8138.0,219.6892,220.0434,219.6798,220.0341,8138.0
2021-07-07 14:50:00,236.04,236.18,235.86,235.88,8266.0,220.0434,220.1739,219.8756,219.8942,8266.0
2021-07-07 14:55:00,235.94,236.05,235.85,235.89,9000.0,219.9502,220.0527,219.8663,219.9036,9000.0
2021-07-07 15:00:00,235.83,236.07,235.83,236.07,14702.0,219.8476,220.0714,219.8476,220.0714,14702.0
2021-07-07 15:05:00,236.08,236.14,235.83,236.01,24379.0,220.0807,220.1366,219.8476,220.0154,24379.0
2021-07-07 15:10:00,236.0,236.13,235.88,236.01,9492.0,220.0061,220.1273,219.8942,220.0154,9492.0
2021-07-07 15:15:00,236.02,236.04,235.93,235.98,7193.0,220.0248,220.0434,219.9409,219.9875,7193.0
2021-07-07 15:20:00,235.98,236.09,235.9,235.99,35519.0,219.9875,220.09,219.9129,219.9968,35519.0
2021-07-07 15:25:00,235.95,236.03,235.87,236.0,11105.0,219.9595,220.0341,219.8849,220.0061,11105.0
2021-07-07 15:30:00,235.97,236.08,235.86,235.98,31113.0,219.9781,220.0807,219.8756,219.9875,31113.0
2021-07-07 15:35:00,235.98,235.99,235.72,235.81,17319.0,219.9875,219.9968,219.7451,219.829,17319.0
2021-07-07 15:40:00,235.83,236.02,235.82,236.0,12921.0,219.8476,220.0248,219.8383,220.0061,12921.0
2021-07-07 15:45:00,236.01,236.32,235.91,236.14,27629.0,220.0154,220.3044,219.9222,220.1366,27629.0
2021-07-07 15:50:00,236.18,236.38,235.95,236.09,47660.0,220.1739,220.3604,219.9595,220.09,47660.0
2021-07-07 15:55:00,236.06,236.06,235.67,236.01,78454.0,220.062,220.062,219.6985,220.0154,78454.0
2021-07-08 09:30:00,234.16,234.16,233.27,233.81,17656.0,218.2908,218.2908,217.4611,217.9645,17656.0
2021-07-08 09:35:00,233.8,233.93,232.7,232.85,11408.0,217.9552,218.0764,216.9298,217.0696,11408.0
2021-07-08 09:40:00,232.66,233.2,232.56,232.7,3811.0,216.8925,217.3959,216.7992,216.9298,3811.0
2021-07-08 09:45:00,232.7,233.07,232.36,232.92,19031.0,216.9298,217.2747,216.6128,217.1348,19031.0
2021-07-08 09:50:00,233.07,233.52,232.78,233.44,18975.0,217.2747,217.6942,217.0043,217.6196,18975.0
2021-07-08 09:55:00,233.49,233.57,232.84,233.31,15378.0,217.6662,217.7408,217.0603,217.4984,15378.0
2021-07-08 10:00:00,233.26,233.26,232.6,232.85,7052.0,217.4518,217.4518,216.8365,217.0696,7052.0
2021-07-08 10:05:00,232.86,232.89,232.19,232.19,8887.0,217.0789,217.1069,216.4543,216.4543,8887.0
2021-07-08 10:10:00,232.14,232.22,231.73,231.79,7990.0,216.4077,216.4823,216.0255,216.0814,7990.0
2021-07-08 10:15:00,231.78,231.84,231.16,231.16,10597.0,216.0721,216.128,215.4941,215.4941,10597.0
2021-07-08 10:20:00,231.06,231.06,230.53,230.92,8974.0,215.4009,215.4009,214.9068,215.2704,8974.0
2021-07-08 10:25:00,230.98,231.14,230.5,230.78,38161.0,215.3263,215.4755,214.8789,215.1399,38161.0
2021-07-08 10:30:00,230.9,231.54,230.69,231.05,30383.0,215.2517,215.8484,215.056,215.3916,30383.0
2021-07-08 10:35:00,231.09,231.3,230.89,231.18,7432.0,215.4289,215.6246,215.2424,215.5128,7432.0
2021-07-08 10:40:00,231.13,231.54,230.65,231.52,6873.0,215.4662,215.8484,215.0187,215.8297,6873.0
2021-07-08 10:45:00,231.45,231.5,231.24,231.3,2974.0,215.7645,215.8111,215.5687,215.6246,2974.0
2021-07-08 10:50:00,231.24,231.95,231.21,231.86,4718.0,215.5687,216.2306,215.5407,216.1467,4718.0
2021-07-08 10:55:00,231.79,231.95,231.67,231.67,3624.0,216.0814,216.2306,215.9696,215.9696,3624.0
2021-07-08 11:00:00,231.73,231.82,231.56,231.56,5701.0,216.0255,216.1094,215.867,215.867,5701.0
2021-07-08 11:05:00,231.56,231.8,231.49,231.7,4120.0,215.867,216.0907,215.8018,215.9975,4120.0
2021-07-08 11:10:00,231.8,231.81,231.6,231.63,6457.0,216.0907,216.1001,215.9043,215.9323,6457.0
2021-07-08 11:15:00,231.6,231.66,231.41,231.66,5870.0,215.9043,215.9602,215.7272,215.9602,5870.0
2021-07-08 11:20:00,231.73,232.03,231.72,232.0,13217.0,216.0255,216.3052,216.0162,216.2772,13217.0
2021-07-08 11:25:00,231.86,231.96,231.65,231.65,5492.0,216.1467,216.2399,215.9509,215.9509,5492.0
2021-07-08 11:30:00,231.64,231.64,231.2,231.52,17469.0,215.9416,215.9416,215.5314,215.8297,17469.0
2021-07-08 11:35:00,231.56,231.57,231.45,231.52,4056.0,215.867,215.8763,215.7645,215.8297,4056.0
2021-07-08 11:40:00,231.57,231.76,231.53,231.7,3114.0,215.8763,216.0535,215.839,215.9975,3114.0
2021-07-08 11:45:00,231.72,232.17,231.7,232.15,7367.0,216.0162,216.4357,215.9975,216.417,7367.0
2021-07-08 11:50:00,232.15,232.17,231.61,231.7,37053.0,216.417,216.4357,215.9136,215.9975,37053.0
2021-07-08 11:55:00,231.68,232.22,231.64,231.91,36889.0,215.9789,216.4823,215.9416,216.1933,36889.0
2021-07-08 12:00:00,231.87,232.28,231.84,232.19,17049.0,216.156,216.5382,216.128,216.4543,17049.0
2021-07-08 12:05:00,232.28,232.28,232.06,232.1,9433.0,216.5382,216.5382,216.3331,216.3704,9433.0
2021-07-08 12:10:00,232.1,232.26,231.87,232.15,14096.0,216.3704,216.5196,216.156,216.417,14096.0
2021-07-08 12:15:00,232.23,232.4,232.08,232.11,9211.0,216.4916,216.6501,216.3518,216.3797,9211.0
2021-07-08 12:20:00,232.11,232.47,232.07,232.22,14155.0,216.3797,216.7153,216.3424,216.4823,14155.0
2021-07-08 12:25:00,232.25,232.37,232.12,232.27,9374.0,216.5103,216.6221,216.3891,216.5289,9374.0
2021-07-08 12:30:00,232.27,232.47,232.25,232.37,7257.0,216.5289,216.7153,216.5103,216.6221,7257.0
2021-07-08 12:35:00,232.36,232.39,231.93,231.98,10906.0,216.6128,216.6408,216.2119,216.2585,10906.0
2021-07-08 12:40:00,231.98,232.09,231.83,231.97,7123.0,216.2585,216.3611,216.1187,216.2492,7123.0
2021-07-08 12:45:00,232.05,232.34,231.91,232.15,17123.0,216.3238,216.5942,216.1933,216.417,17123.0
2021-07-08 12:50:00,232.35,232.35,232.07,232.13,15782.0,216.6035,216.6035,216.3424,216.3984,15782.0
2021-07-08 12:55:00,232.15,232.51,232.13,232.42,7196.0,216.417,216.7526,216.3984,216.6687,7196.0
2021-07-08 13:00:00,232.38,232.44,232.04,232.05,4013.0,216.6314,216.6874,216.3145,216.3238,4013.0
2021-07-08 13:05:00,232.03,232.17,231.95,232.0,4140.0,216.3052,216.4357,216.2306,216.2772,4140.0
2021-07-08 13:10:00,231.98,231.99,231.66,231.69,5000.0,216.2585,216.2679,215.9602,215.9882,5000.0
2021-07-08 13:15:00,231.7,232.0,231.69,231.96,5500.0,215.9975,216.2772,215.9882,216.2399,5500.0
2021-07-08 13:20:00,231.89,231.89,231.46,231.46,5976.0,216.1746,216.1746,215.7738,215.7738,5976.0
2021-07-08 13:25:00,231.5,231.6,231.45,231.57,3725.0,215.8111,215.9043,215.7645,215.8763,3725.0
2021-07-08 13:30:00,231.64,231.72,231.46,231.64,4371.0,215.9416,216.0162,215.7738,215.9416,4371.0
2021-07-08 13:35:00,231.6,231.88,231.6,231.73,2883.0,215.9043,216.1653,215.9043,216.0255,2883.0
2021-07-08 13:40:00,231.8,231.83,231.58,231.65,3928.0,216.0907,216.1187,215.8857,215.9509,3928.0
2021-07-08 13:45:00,231.75,231.8,231.56,231.56,4700.0,216.0441,216.0907,215.867,215.867,4700.0
2021-07-08 13:50:00,231.58,231.6,231.36,231.48,4889.0,215.8857,215.9043,215.6806,215.7924,4889.0
2021-07-08 13:55:00,231.48,231.48,231.21,231.45,4483.0,215.7924,215.7924,215.5407,215.7645,4483.0
2021-07-08 14:00:00,231.38,231.45,231.3,231.3,3846.0,215.6992,215.7645,215.6246,215.6246,3846.0
2021-07-08 14:05:00,231.33,231.37,231.23,231.23,6006.0,215.6526,215.6899,215.5594,215.5594,6006.0
2021-07-08 14:10:00,231.22,231.55,231.17,231.54,4269.0,215.5501,215.8577,215.5034,215.8484,4269.0
2021-07-08 14:15:00,231.6,231.64,231.26,231.27,2797.0,215.9043,215.9416,215.5873,215.5967,2797.0
2021-07-08 14:20:00,231.21,231.29,231.13,231.27,1053.0,215.5407,215.6153,215.4662,215.5967,1053.0
2021-07-08 14:25:00,231.22,231.22,231.08,231.17,2927.0,215.5501,215.5501,215.4195,215.5034,2927.0
2021-07-08 14:30:00,231.17,231.26,231.1,231.26,5870.0,215.5034,215.5873,215.4382,215.5873,5870.0
2021-07-08 14:35:00,231.21,231.22,231.12,231.18,4160.0,215.5407,215.5501,215.4568,215.5128,4160.0
2021-07-08 14:40:00,231.22,231.25,231.1,231.14,4625.0,215.5501,215.578,215.4382,215.4755,4625.0
2021-07-08 14:45:00,231.1,231.13,230.88,230.9,9370.0,215.4382,215.4662,215.2331,215.2517,9370.0
2021-07-08 14:50:00,230.9,230.92,230.69,230.79,6767.0,215.2517,215.2704,215.056,215.1492,6767.0
2021-07-08 14:55:00,230.81,231.05,230.81,230.98,5460.0,215.1678,215.3916,215.1678,215.3263,5460.0
2021-07-08 15:00:00,230.94,231.07,230.92,231.03,3990.0,215.289,215.4102,215.2704,215.3729,3990.0
2021-07-08 15:05:00,231.07,231.17,230.93,230.94,4706.0,215.4102,215.5034,215.2797,215.289,4706.0
2021-07-08 15:10:00,230.75,230.86,230.72,230.76,5318.0,215.1119,215.2145,215.0839,215.1212,5318.0
2021-07-08 15:15:00,230.81,230.81,230.6,230.63,4022.0,215.1678,215.1678,214.9721,215.0,4022.0
2021-07-08 15:20:00,230.69,230.94,230.63,230.9,5343.0,215.056,215.289,215.0,215.2517,5343.0
2021-07-08 15:25:00,230.86,230.88,230.71,230.81,9786.0,215.2145,215.2331,215.0746,215.1678,9786.0
2021-07-08 15:30:00,230.84,231.05,230.82,230.93,9390.0,215.1958,215.3916,215.1772,215.2797,9390.0
2021-07-08 15:35:00,231.03,231.27,230.99,231.11,10907.0,215.3729,215.5967,215.3356,215.4475,10907.0
2021-07-08 15:40:00,231.09,231.13,230.71,230.83,10327.0,215.4289,215.4662,215.0746,215.1865,10327.0
2021-07-08 15:45:00,230.89,230.89,230.63,230.74,13950.0,215.2424,215.2424,215.0,215.1026,13950.0
2021-07-08 15:50:00,230.75,231.26,230.63,231.14,22936.0,215.1119,215.5873,215.0,215.4755,22936.0
2021-07-08 15:55:00,231.14,231.54,231.14,231.54,53718.0,215.4755,215.8484,215.4755,215.8484,53718.0
2021-07-09 09:30:00,233.9,233.97,233.04,233.59,10138.0,218.0484,218.1137,217.2467,217.7594,10138.0
2021-07-09 09:35:00,233.41,233.64,233.03,233.22,5225.0,217.5916,217.806,217.2374,217.4145,5225.0
2021-07-09 09:40:00,233.42,234.02,233.38,234.02,6264.0,217.601,218.1603,217.5637,218.1603,6264.0
2021-07-09 09:45:00,233.8,233.8,233.24,233.25,7811.0,217.9552,217.9552,217.4332,217.4425,7811.0
2021-07-09 09:50:00,233.32,233.47,233.14,233.31,8473.0,217.5077,217.6476,217.3399,217.4984,8473.0
2021-07-09 09:55:00,233.47,233.88,233.47,233.69,5837.0,217.6476,218.0298,217.6476,217.8527,5837.0
2021-07-09 10:00:00,233.6,233.84,233.38,233.4,48836.0,217.7688,217.9925,217.5637,217.5823,48836.0
2021-07-09 10:05:00,233.39,233.75,232.72,232.86,75751.0,217.573,217.9086,216.9484,217.0789,75751.0
2021-07-09 10:10:00,232.84,233.55,232.83,233.38,28021.0,217.0603,217.7221,217.0509,217.5637,28021.0
2021-07-09 10:15:00,233.36,233.98,233.36,233.63,13021.0,217.545,218.123,217.545,217.7967,13021.0
2021-07-09 10:20:00,233.62,234.26,233.36,234.18,89115.0,217.7874,218.384,217.545,218.3095,89115.0
2021-07-09 10:25:00,234.16,234.33,233.93,234.19,6293.0,218.2908,218.4493,218.0764,218.3188,6293.0
2021-07-09 10:30:00,234.22,234.27,233.99,234.09,12978.0,218.3467,218.3934,218.1323,218.2256,12978.0
2021-07-09 10:35:00,234.19,234.32,234.03,234.12,9314.0,218.3188,218.44,218.1696,218.2535,9314.0
2021-07-09 10:40:00,234.16,234.18,233.91,233.99,7260.0,218.2908,218.3095,218.0578,218.1323,7260.0
2021-07-09 10:45:00,233.99,234.22,233.97,233.98,3789.0,218.1323,218.3467,218.1137,218.123,3789.0
2021-07-09 10:50:00,234.03,234.08,233.88,233.92,15767.0,218.1696,218.2162,218.0298,218.0671,15767.0
2021-07-09 10:55:00,234.0,234.02,233.33,233.36,14760.0,218.1417,218.1603,217.5171,217.545,14760.0
2021-07-09 11:00:00,233.36,233.7,233.16,233.65,9818.0,217.545,217.862,217.3586,217.8154,9818.0
2021-07-09 11:05:00,233.72,233.83,233.66,233.83,2882.0,217.8806,217.9832,217.8247,217.9832,2882.0
2021-07-09 11:10:00,233.86,234.22,233.79,234.08,7229.0,218.0111,218.3467,217.9459,218.2162,7229.0
2021-07-09 11:15:00,234.02,234.06,233.92,233.99,10935.0,218.1603,218.1976,218.0671,218.1323,10935.0
2021-07-09 11:20:00,233.99,234.1,233.97,233.97,33787.0,218.1323,218.2349,218.1137,218.1137,33787.0
2021-07-09 11:25:00,234.03,234.49,233.96,234.28,21370.0,218.1696,218.5984,218.1044,218.4027,21370.0
2021-07-09 11:30:00,234.32,234.32,234.05,234.05,5474.0,218.44,218.44,218.1883,218.1883,5474.0
2021-07-09 11:35:00,234.11,234.13,233.93,234.04,62706.0,218.2442,218.2628,218.0764,218.1789,62706.0
2021-07-09 11:40:00,234.05,234.17,233.96,234.0,49775.0,218.1883,218.3001,218.1044,218.1417,49775.0
2021-07-09 11:45:00,234.01,234.1,233.86,233.89,31088.0,218.151,218.2349,218.0111,218.0391,31088.0
2021-07-09 11:50:00,233.88,234.08,233.87,233.98,10796.0,218.0298,218.2162,218.0205,218.123,10796.0
2021-07-09 11:55:00,233.97,234.0,233.53,233.7,6183.0,218.1137,218.1417,217.7035,217.862,6183.0
2021-07-09 12:00:00,233.89,233.96,233.83,233.89,2153.0,218.0391,218.1044,217.9832,218.0391,2153.0
2021-07-09 12:05:00,233.95,233.99,233.78,233.84,3498.0,218.095,218.1323,217.9366,217.9925,3498.0
2021-07-09 12:10:00,233.85,233.96,233.78,233.96,8192.0,218.0018,218.1044,217.9366,218.1044,8192.0
2021-07-09 12:15:00,233.99,234.03,233.89,233.91,8511.0,218.1323,218.1696,218.0391,218.0578,8511.0
2021-07-09 12:20:00,233.91,233.91,233.75,233.75,5469.0,218.0578,218.0578,217.9086,217.9086,5469.0
2021-07-09 12:25:00,233.81,233.93,233.76,233.85,7688.0,217.9645,218.0764,217.9179,218.0018,7688.0
2021-07-09 12:30:00,233.85,233.93,233.78,233.86,5222.0,218.0018,218.0764,217.9366,218.0111,5222.0
2021-07-09 12:35:00,233.93,234.05,233.88,233.88,8036.0,218.0764,218.1883,218.0298,218.0298,8036.0
2021-07-09 12:40:00,233.86,233.96,233.82,233.9,4717.0,218.0111,218.1044,217.9739,218.0484,4717.0
2021-07-09 12:45:00,233.93,234.04,233.83,233.92,6115.0,218.0764,218.1789,217.9832,218.0671,6115.0
2021-07-09 12:50:00,233.92,233.95,233.82,233.89,7253.0,218.0671,218.095,217.9739,218.0391,7253.0
2021-07-09 12:55:00,233.84,233.86,233.73,233.86,11453.0,217.9925,218.0111,217.89,218.0111,11453.0
2021-07-09 13:00:00,233.86,233.9,233.77,233.9,4628.0,218.0111,218.0484,217.9272,218.0484,4628.0
2021-07-09 13:05:00,233.86,233.93,233.77,233.81,4955.0,218.0111,218.0764,217.9272,217.9645,4955.0
2021-07-09 13:10:00,233.81,233.88,233.69,233.87,5699.0,217.9645,218.0298,217.8527,218.0205,5699.0
2021-07-09 13:15:00,233.87,234.09,233.81,234.02,20041.0,218.0205,218.2256,217.9645,218.1603,20041.0
2021-07-09 13:20:00,234.03,234.55,233.94,234.27,31578.0,218.1696,218.6544,218.0857,218.3934,31578.0
2021-07-09 13:25:00,234.31,234.31,233.97,233.98,22057.0,218.4306,218.4306,218.1137,218.123,22057.0
2021-07-09 13:30:00,233.95,234.03,233.94,234.0,8329.0,218.095,218.1696,218.0857,218.1417,8329.0
2021-07-09 13:35:00,233.99,234.08,233.96,234.02,45626.0,218.1323,218.2162,218.1044,218.1603,45626.0
2021-07-09 13:40:00,234.03,234.33,234.01,234.16,50975.0,218.1696,218.4493,218.151,218.2908,50975.0
2021-07-09 13:45:00,234.18,234.24,234.03,234.09,52949.0,218.3095,218.3654,218.1696,218.2256,52949.0
2021-07-09 13:50:00,234.09,234.42,234.05,234.26,48827.0,218.2256,218.5332,218.1883,218.384,48827.0
2021-07-09 13:55:00,234.25,234.26,234.14,234.21,3497.0,218.3747,218.384,218.2722,218.3374,3497.0
2021-07-09 14:00:00,234.21,234.38,234.19,234.36,3106.0,218.3374,218.4959,218.3188,218.4773,3106.0
2021-07-09 14:05:00,234.39,234.39,234.2,234.39,8401.0,218.5052,218.5052,218.3281,218.5052,8401.0
2021-07-09 14:10:00,234.4,234.55,234.37,234.55,4744.0,218.5145,218.6544,218.4866,218.6544,4744.0
2021-07-09 14:15:00,234.55,234.7,234.55,234.68,4733.0,218.6544,218.7942,218.6544,218.7756,4733.0
2021-07-09 14:20:00,234.79,234.81,234.49,234.57,25880.0,218.8781,218.8968,218.5984,218.673,25880.0
2021-07-09 14:25:00,234.56,234.59,234.38,234.43,4116.0,218.6637,218.6917,218.4959,218.5425,4116.0
2021-07-09 14:30:00,234.44,234.49,234.42,234.45,4150.0,218.5518,218.5984,218.5332,218.5612,4150.0
2021-07-09 14:35:00,234.48,234.6,234.48,234.6,3263.0,218.5891,218.701,218.5891,218.701,3263.0
2021-07-09 14:40:00,234.6,234.67,234.55,234.6,18413.0,218.701,218.7662,218.6544,218.701,18413.0
2021-07-09 14:45:00,234.57,234.71,234.51,234.51,20519.0,218.673,218.8035,218.6171,218.6171,20519.0
2021-07-09 14:50:00,234.5,234.6,234.45,234.56,2720.0,218.6078,218.701,218.5612,218.6637,2720.0
2021-07-09 14:55:00,234.5,234.65,234.5,234.6,10216.0,218.6078,218.7476,218.6078,218.701,10216.0
2021-07-09 15:00:00,234.61,234.7,234.57,234.64,24294.0,218.7103,218.7942,218.673,218.7383,24294.0
2021-07-09 15:05:00,234.63,234.68,234.55,234.59,39533.0,218.729,218.7756,218.6544,218.6917,39533.0
2021-07-09 15:10:00,234.6,234.77,234.56,234.56,53409.0,218.701,218.8595,218.6637,218.6637,53409.0
2021-07-09 15:15:00,234.5,234.65,234.47,234.6,12388.0,218.6078,218.7476,218.5798,218.701,12388.0
2021-07-09 15:20:00,234.6,234.63,234.57,234.57,16123.0,218.701,218.729,218.673,218.673,16123.0
2021-07-09 15:25:00,234.6,234.96,234.52,234.89,22375.0,218.701,219.0366,218.6264,218.9713,22375.0
2021-07-09 15:30:00,234.88,234.89,234.71,234.79,29812.0,218.962,218.9713,218.8035,218.8781,29812.0
2021-07-09 15:35:00,234.8,235.15,234.79,235.1,32366.0,218.8874,219.2137,218.8781,219.1671,32366.0
2021-07-09 15:40:00,235.1,235.12,234.84,234.93,12478.0,219.1671,219.1857,218.9247,219.0086,12478.0
2021-07-09 15:45:00,234.89,234.91,234.73,234.81,14368.0,218.9713,218.99,218.8222,218.8968,14368.0
2021-07-09 15:50:00,234.88,235.06,234.78,234.8,41498.0,218.962,219.1298,218.8688,218.8874,41498.0
2021-07-09 15:55:00,234.77,235.01,234.69,234.99,96210.0,218.8595,219.0832,218.7849,219.0646,96210.0
2021-07-12 09:30:00,233.22,233.38,232.0,232.86,22369.0,217.4145,217.5637,216.2772,217.0789,22369.0
2021-07-12 09:35:00,232.69,233.52,232.43,233.34,4462.0,216.9204,217.6942,216.6781,217.5264,4462.0
2021-07-12 09:40:00,233.4,233.64,233.08,233.39,18598.0,217.5823,217.806,217.284,217.573,18598.0
2021-07-12 09:45:00,233.24,233.37,232.97,233.05,44540.0,217.4332,217.5543,217.1815,217.256,44540.0
2021-07-12 09:50:00,233.06,233.42,232.91,233.29,43728.0,217.2654,217.601,217.1255,217.4798,43728.0
2021-07-12 09:55:00,233.23,233.88,232.97,233.77,84734.0,217.4238,218.0298,217.1815,217.9272,84734.0
2021-07-12 10:00:00,233.94,235.01,233.93,234.66,8507.0,218.0857,219.0832,218.0764,218.7569,8507.0
2021-07-12 10:05:00,235.03,235.1,234.86,234.95,4842.0,219.1018,219.1671,218.9434,219.0273,4842.0
2021-07-12 10:10:00,234.84,234.84,234.26,234.5,14179.0,218.9247,218.9247,218.384,218.6078,14179.0
2021-07-12 10:15:00,234.5,234.91,234.44,234.78,91496.0,218.6078,218.99,218.5518,218.8688,91496.0
2021-07-12 10:20:00,234.8,235.04,234.66,234.78,15476.0,218.8874,219.1112,218.7569,218.8688,15476.0
2021-07-12 10:25:00,234.87,234.89,234.52,234.65,24343.0,218.9527,218.9713,218.6264,218.7476,24343.0
2021-07-12 10:30:00,234.65,234.81,234.56,234.75,39369.0,218.7476,218.8968,218.6637,218.8408,39369.0
2021-07-12 10:35:00,234.75,235.23,234.71,235.08,14192.0,218.8408,219.2883,218.8035,219.1485,14192.0
2021-07-12 10:40:00,235.12,235.18,234.94,235.18,2685.0,219.1857,219.2417,219.0179,219.2417,2685.0
2021-07-12 10:45:00,235.21,235.45,234.97,235.22,3332.0,219.2696,219.4934,219.0459,219.279,3332.0
2021-07-12 10:50:00,235.32,235.34,235.19,235.28,3141.0,219.3722,219.3908,219.251,219.3349,3141.0
2021-07-12 10:55:00,235.31,235.6,235.24,235.54,6840.0,219.3629,219.6332,219.2976,219.5773,6840.0
2021-07-12 11:00:00,235.59,235.59,234.98,235.17,6601.0,219.6239,219.6239,219.0552,219.2324,6601.0
2021-07-12 11:05:00,235.2,235.22,235.09,235.11,2351.0,219.2603,219.279,219.1578,219.1764,2351.0
2021-07-12 11:10:00,235.09,235.32,235.09,235.23,2804.0,219.1578,219.3722,219.1578,219.2883,2804.0
2021-07-12 11:15:00,235.18,235.41,235.04,235.13,14446.0,219.2417,219.4561,219.1112,219.1951,14446.0
2021-07-12 11:20:00,235.13,235.13,234.9,235.05,23974.0,219.1951,219.1951,218.9807,219.1205,23974.0
2021-07-12 11:25:00,235.05,235.07,234.94,235.04,31872.0,219.1205,219.1391,219.0179,219.1112,31872.0
2021-07-12 11:30:00,235.03,235.04,234.58,234.58,10120.0,219.1018,219.1112,218.6823,218.6823,10120.0
2021-07-12 11:35:00,234.65,234.9,234.65,234.9,3155.0,218.7476,218.9807,218.7476,218.9807,3155.0
2021-07-12 11:40:00,234.86,234.86,234.5,234.74,10708.0,218.9434,218.9434,218.6078,218.8315,10708.0
2021-07-12 11:45:00,234.91,234.91,234.63,234.75,1657.0,218.99,218.99,218.729,218.8408,1657.0
2021-07-12 11:50:00,234.64,234.71,234.49,234.63,3538.0,218.7383,218.8035,218.5984,218.729,3538.0
2021-07-12 11:55:00,234.72,234.86,234.7,234.86,2602.0,218.8129,218.9434,218.7942,218.9434,2602.0
2021-07-12 12:00:00,234.85,235.09,234.85,235.0,27030.0,218.934,219.1578,218.934,219.0739,27030.0
2021-07-12 12:05:00,235.0,235.13,234.95,234.95,39109.0,219.0739,219.1951,219.0273,219.0273,39109.0
2021-07-12 12:10:00,234.95,235.0,234.84,234.98,4762.0,219.0273,219.0739,218.9247,219.0552,4762.0
2021-07-12 12:15:00,235.02,235.61,234.98,235.35,73222.0,219.0925,219.6425,219.0552,219.4002,73222.0
2021-07-12 12:20:00,235.35,235.42,235.02,235.02,16779.0,219.4002,219.4654,219.0925,219.0925,16779.0
2021-07-12 12:25:00,234.98,235.02,234.87,234.98,5852.0,219.0552,219.0925,218.9527,219.0552,5852.0
2021-07-12 12:30:00,234.96,235.05,234.93,234.99,5424.0,219.0366,219.1205,219.0086,219.0646,5424.0
2021-07-12 12:35:00,234.97,235.09,234.86,234.86,59699.0,219.0459,219.1578,218.9434,218.9434,59699.0
2021-07-12 12:40:00,234.89,235.02,234.88,234.95,7388.0,218.9713,219.0925,218.962,219.0273,7388.0
2021-07-12 12:45:00,234.98,235.01,234.86,234.95,6077.0,219.0552,219.0832,218.9434,219.0273,6077.0
2021-07-12 12:50:00,234.94,235.09,234.91,235.0,35789.0,219.0179,219.1578,218.99,219.0739,35789.0
2021-07-12 12:55:00,235.0,235.04,234.92,235.03,10946.0,219.0739,219.1112,218.9993,219.1018,10946.0
2021-07-12 13:00:00,235.04,235.32,234.94,235.13,99008.0,219.1112,219.3722,219.0179,219.1951,99008.0
2021-07-12 13:05:00,235.19,235.48,235.19,235.4,12014.0,219.251,219.5214,219.251,219.4468,12014.0
2021-07-12 13:10:00,235.38,235.38,235.08,235.2,23005.0,219.4281,219.4281,219.1485,219.2603,23005.0
2021-07-12 13:15:00,235.25,235.25,235.09,235.19,5536.0,219.3069,219.3069,219.1578,219.251,5536.0
2021-07-12 13:20:00,235.1,235.24,235.05,235.19,11799.0,219.1671,219.2976,219.1205,219.251,11799.0
2021-07-12 13:25:00,235.15,235.27,235.13,235.23,40952.0,219.2137,219.3256,219.1951,219.2883,40952.0
2021-07-12 13:30:00,235.24,235.29,235.18,235.22,29844.0,219.2976,219.3442,219.2417,219.279,29844.0
2021-07-12 13:35:00,235.22,235.31,235.18,235.2,53146.0,219.279,219.3629,219.2417,219.2603,53146.0
2021-07-12 13:40:00,235.21,235.22,235.06,235.06,10826.0,219.2696,219.279,219.1298,219.1298,10826.0
2021-07-12 13:45:00,235.09,235.2,235.04,235.09,9915.0,219.1578,219.2603,219.1112,219.1578,9915.0
2021-07-12 13:50:00,235.13,235.32,235.13,235.21,14113.0,219.1951,219.3722,219.1951,219.2696,14113.0
2021-07-12 13:55:00,235.24,235.24,235.17,235.17,2967.0,219.2976,219.2976,219.2324,219.2324,2967.0
2021-07-12 14:00:00,235.17,235.24,235.07,235.09,6398.0,219.2324,219.2976,219.1391,219.1578,6398.0
2021-07-12 14:05:00,235.08,235.17,235.01,235.11,5082.0,219.1485,219.2324,219.0832,219.1764,5082.0
2021-07-12 14:10:00,235.09,235.23,235.08,235.23,11550.0,219.1578,219.2883,219.1485,219.2883,11550.0
2021-07-12 14:15:00,235.23,235.7,235.2,235.5,63350.0,219.2883,219.7264,219.2603,219.54,63350.0
2021-07-12 14:20:00,235.47,235.68,235.45,235.67,5554.0,219.512,219.7078,219.4934,219.6985,5554.0
2021-07-12 14:25:00,235.72,235.93,235.66,235.77,9882.0,219.7451,219.9409,219.6892,219.7917,9882.0
2021-07-12 14:30:00,235.74,235.82,235.63,235.81,15581.0,219.7637,219.8383,219.6612,219.829,15581.0
2021-07-12 14:35:00,235.81,235.84,235.41,235.77,31606.0,219.829,219.857,219.4561,219.7917,31606.0
2021-07-12 14:40:00,235.77,235.79,235.36,235.36,8683.0,219.7917,219.8103,219.4095,219.4095,8683.0
2021-07-12 14:45:00,235.36,235.52,235.36,235.37,2720.0,219.4095,219.5586,219.4095,219.4188,2720.0
2021-07-12 14:50:00,235.35,235.42,235.27,235.38,3488.0,219.4002,219.4654,219.3256,219.4281,3488.0
2021-07-12 14:55:00,235.4,235.54,235.38,235.49,4835.0,219.4468,219.5773,219.4281,219.5307,4835.0
2021-07-12 15:00:00,235.49,235.62,235.43,235.56,11052.0,219.5307,219.6519,219.4747,219.5959,11052.0
2021-07-12 15:05:00,235.54,235.57,235.43,235.54,11402.0,219.5773,219.6053,219.4747,219.5773,11402.0
2021-07-12 15:10:00,235.53,235.56,235.37,235.39,43098.0,219.568,219.5959,219.4188,219.4375,43098.0
2021-07-12 15:15:00,235.42,235.54,235.39,235.45,41978.0,219.4654,219.5773,219.4375,219.4934,41978.0
2021-07-12 15:20:00,235.48,235.53,235.27,235.36,40946.0,219.5214,219.568,219.3256,219.4095,40946.0
2021-07-12 15:25:00,235.36,235.36,235.12,235.24,8591.0,219.4095,219.4095,219.1857,219.2976,8591.0
2021-07-12 15:30:00,235.24,235.31,235.11,235.18,9884.0,219.2976,219.3629,219.1764,219.2417,9884.0
2021-07-12 15:35:00,235.2,235.39,235.2,235.23,9104.0,219.2603,219.4375,219.2603,219.2883,9104.0
2021-07-12 15:40:00,235.25,235.44,235.24,235.33,9233.0,219.3069,219.4841,219.2976,219.3815,9233.0
2021-07-12 15:45:00,235.34,235.5,235.31,235.5,13817.0,219.3908,219.54,219.3629,219.54,13817.0
2021-07-12 15:50:00,235.56,235.74,235.16,235.16,37651.0,219.5959,219.7637,219.223,219.223,37651.0
2021-07-12 15:55:00,235.16,235.32,234.86,235.24,90734.0,219.223,219.3722,218.9434,219.2976,90734.0
2021-07-13 09:30:00,235.35,236.6,235.32,236.54,26048.0,219.4002,220.5654,219.3722,220.5095,26048.0
2021-07-13 09:35:00,236.38,236.76,236.06,236.73,9505.0,220.3604,220.7146,220.062,220.6866,9505.0
2021-07-13 09:40:00,236.75,237.07,235.93,237.06,37555.0,220.7053,221.0036,219.9409,220.9943,37555.0
2021-07-13 09:45:00,236.89,237.17,235.76,236.18,42385.0,220.8358,221.0968,219.7824,220.1739,42385.0
2021-07-13 09:50:00,236.1,236.32,235.9,236.05,140149.0,220.0993,220.3044,219.9129,220.0527,140149.0
2021-07-13 09:55:00,236.0,236.03,235.47,235.74,129298.0,220.0061,220.0341,219.512,219.7637,129298.0
2021-07-13 10:00:00,235.76,235.76,235.01,235.49,25810.0,219.7824,219.7824,219.0832,219.5307,25810.0
2021-07-13 10:05:00,235.49,235.8,234.84,235.0,439184.0,219.5307,219.8197,218.9247,219.0739,439184.0
2021-07-13 10:10:00,235.02,235.04,234.8,234.99,6707.0,219.0925,219.1112,218.8874,219.0646,6707.0
2021-07-13 10:15:00,234.99,235.07,234.87,235.02,10393.0,219.0646,219.1391,218.9527,219.0925,10393.0
2021-07-13 10:20:00,234.97,235.01,234.72,234.96,8318.0,219.0459,219.0832,218.8129,219.0366,8318.0
2021-07-13 10:25:00,234.96,235.0,234.67,234.8,16154.0,219.0366,219.0739,218.7662,218.8874,16154.0
2021-07-13 10:30:00,234.91,235.06,234.85,235.02,7184.0,218.99,219.1298,218.934,219.0925,7184.0
2021-07-13 10:35:00,235.02,235.44,234.95,235.28,13805.0,219.0925,219.4841,219.0273,219.3349,13805.0
2021-07-13 10:40:00,235.34,235.38,235.0,235.03,7110.0,219.3908,219.4281,219.0739,219.1018,7110.0
2021-07-13 10:45:00,235.02,235.02,234.49,234.49,6950.0,219.0925,219.0925,218.5984,218.5984,6950.0
2021-07-13 10:50:00,234.47,234.6,234.07,234.22,6102.0,218.5798,218.701,218.2069,218.3467,6102.0
2021-07-13 10:55:00,234.23,234.46,234.21,234.31,5892.0,218.3561,218.5705,218.3374,218.4306,5892.0
2021-07-13 11:00:00,234.39,234.52,234.27,234.52,8940.0,218.5052,218.6264,218.3934,218.6264,8940.0
2021-07-13 11:05:00,234.55,235.02,234.55,234.84,5613.0,218.6544,219.0925,218.6544,218.9247,5613.0
2021-07-13 11:10:00,234.75,235.05,234.75,235.05,2730.0,218.8408,219.1205,218.8408,219.1205,2730.0
2021-07-13 11:15:00,234.89,235.12,234.57,234.58,5213.0,218.9713,219.1857,218.673,218.6823,5213.0
2021-07-13 11:20:00,234.55,234.95,234.53,234.86,4480.0,218.6544,219.0273,218.6357,218.9434,4480.0
2021-07-13 11:25:00,234.76,234.92,234.64,234.8,6461.0,218.8501,218.9993,218.7383,218.8874,6461.0
2021-07-13 11:30:00,234.79,234.79,234.35,234.57,10677.0,218.8781,218.8781,218.4679,218.673,10677.0
2021-07-13 11:35:00,234.55,234.62,234.34,234.39,5634.0,218.6544,218.7196,218.4586,218.5052,5634.0
2021-07-13 11:40:00,234.33,234.48,234.25,234.4,5803.0,218.4493,218.5891,218.3747,218.5145,5803.0
2021-07-13 11:45:00,234.42,234.6,234.38,234.48,5170.0,218.5332,218.701,218.4959,218.5891,5170.0
2021-07-13 11:50:00,234.55,234.86,234.48,234.73,4507.0,218.6544,218.9434,218.5891,218.8222,4507.0
2021-07-13 11:55:00,234.78,234.85,234.56,234.72,6863.0,218.8688,218.934,218.6637,218.8129,6863.0
2021-07-13 12:00:00,234.77,235.03,234.77,234.77,5022.0,218.8595,219.1018,218.8595,218.8595,5022.0
2021-07-13 12:05:00,234.88,234.98,234.82,234.85,2491.0,218.962,219.0552,218.9061,218.934,2491.0
2021-07-13 12:10:00,234.86,234.98,234.8,234.98,7553.0,218.9434,219.0552,218.8874,219.0552,7553.0
2021-07-13 12:15:00,234.97,235.04,234.85,235.03,4134.0,219.0459,219.1112,218.934,219.1018,4134.0
2021-07-13 12:20:00,234.93,235.05,234.58,234.59,6122.0,219.0086,219.1205,218.6823,218.6917,6122.0
2021-07-13 12:25:00,234.59,234.68,234.55,234.68,4930.0,218.6917,218.7756,218.6544,218.7756,4930.0
2021-07-13 12:30:00,234.7,235.07,234.69,234.93,14445.0,218.7942,219.1391,218.7849,219.0086,14445.0
2021-07-13 12:35:00,234.95,235.26,234.95,235.23,18953.0,219.0273,219.3163,219.0273,219.2883,18953.0
2021-07-13 12:40:00,235.23,235.38,235.08,235.12,10178.0,219.2883,219.4281,219.1485,219.1857,10178.0
2021-07-13 12:45:00,235.12,235.16,234.7,234.74,17038.0,219.1857,219.223,218.7942,218.8315,17038.0
2021-07-13 12:50:00,234.73,235.23,234.73,235.08,20429.0,218.8222,219.2883,218.8222,219.1485,20429.0
2021-07-13 12:55:00,235.01,235.11,234.86,234.92,12477.0,219.0832,219.1764,218.9434,218.9993,12477.0
2021-07-13 13:00:00,234.95,234.97,234.67,234.77,17842.0,219.0273,219.0459,218.7662,218.8595,17842.0
2021-07-13 13:05:00,234.72,235.01,234.72,234.9,13109.0,218.8129,219.0832,218.8129,218.9807,13109.0
2021-07-13 13:10:00,234.82,234.98,234.7,234.76,4654.0,218.9061,219.0552,218.7942,218.8501,4654.0
2021-07-13 13:15:00,234.76,234.76,234.26,234.26,11732.0,218.8501,218.8501,218.384,218.384,11732.0
2021-07-13 13:20:00,234.31,234.45,234.19,234.4,11125.0,218.4306,218.5612,218.3188,218.5145,11125.0
2021-07-13 13:25:00,234.39,234.75,234.31,234.75,4575.0,218.5052,218.8408,218.4306,218.8408,4575.0
2021-07-13 13:30:00,234.7,234.82,234.68,234.72,4261.0,218.7942,218.9061,218.7756,218.8129,4261.0
2021-07-13 13:35:00,234.72,235.09,234.72,235.0,12841.0,218.8129,219.1578,218.8129,219.0739,12841.0
2021-07-13 13:40:00,235.04,235.04,234.89,235.0,3877.0,219.1112,219.1112,218.9713,219.0739,3877.0
2021-07-13 13:45:00,235.0,235.71,234.99,235.69,122426.0,219.0739,219.7358,219.0646,219.7171,122426.0
2021-07-13 13:50:00,235.69,235.75,235.54,235.73,2935.0,219.7171,219.7731,219.5773,219.7544,2935.0
2021-07-13 13:55:00,235.73,236.15,235.72,236.1,4840.0,219.7544,220.1459,219.7451,220.0993,4840.0
2021-07-13 14:00:00,236.03,236.21,235.74,236.2,5811.0,220.0341,220.2019,219.7637,220.1926,5811.0
2021-07-13 14:05:00,236.19,236.23,236.07,236.1,7170.0,220.1832,220.2205,220.0714,220.0993,7170.0
2021-07-13 14:10:00,236.05,236.1,235.85,236.0,26790.0,220.0527,220.0993,219.8663,220.0061,26790.0
2021-07-13 14:15:00,236.0,236.09,235.94,236.02,17504.0,220.0061,220.09,219.9502,220.0248,17504.0
2021-07-13 14:20:00,236.02,236.07,235.78,235.9,24883.0,220.0248,220.0714,219.801,219.9129,24883.0
2021-07-13 14:25:00,235.98,236.05,235.9,235.99,13041.0,219.9875,220.0527,219.9129,219.9968,13041.0
2021-07-13 14:30:00,235.99,236.02,235.79,235.99,6129.0,219.9968,220.0248,219.8103,219.9968,6129.0
2021-07-13 14:35:00,235.97,236.04,235.93,235.96,9165.0,219.9781,220.0434,219.9409,219.9688,9165.0
2021-07-13 14:40:00,235.97,236.0,235.66,235.67,7622.0,219.9781,220.0061,219.6892,219.6985,7622.0
2021-07-13 14:45:00,235.84,235.99,235.81,235.99,5349.0,219.857,219.9968,219.829,219.9968,5349.0
2021-07-13 14:50:00,235.97,236.05,235.9,235.98,16845.0,219.9781,220.0527,219.9129,219.9875,16845.0
2021-07-13 14:55:00,235.95,236.12,235.95,235.99,26515.0,219.9595,220.118,219.9595,219.9968,26515.0
2021-07-13 15:00:00,235.99,236.09,235.96,236.02,16776.0,219.9968,220.09,219.9688,220.0248,16776.0
2021-07-13 15:05:00,235.99,236.02,235.55,235.61,23158.0,219.9968,220.0248,219.5866,219.6425,23158.0
2021-07-13 15:10:00,235.66,235.66,235.02,235.1,24282.0,219.6892,219.6892,219.0925,219.1671,24282.0
2021-07-13 15:15:00,235.08,235.46,234.98,235.34,10346.0,219.1485,219.5027,219.0552,219.3908,10346.0
2021-07-13 15:20:00,235.3,235.43,235.11,235.24,8627.0,219.3536,219.4747,219.1764,219.2976,8627.0
2021-07-13 15:25:00,235.26,235.49,235.15,235.49,15336.0,219.3163,219.5307,219.2137,219.5307,15336.0
2021-07-13 15:30:00,235.5,235.56,235.05,235.31,14617.0,219.54,219.5959,219.1205,219.3629,14617.0
2021-07-13 15:35:00,235.35,235.59,235.23,235.53,11514.0,219.4002,219.6239,219.2883,219.568,11514.0
2021-07-13 15:40:00,235.54,235.78,235.45,235.7,15437.0,219.5773,219.801,219.4934,219.7264,15437.0
2021-07-13 15:45:00,235.76,235.79,235.3,235.31,15826.0,219.7824,219.8103,219.3536,219.3629,15826.0
2021-07-13 15:50:00,235.41,235.66,235.29,235.45,38797.0,219.4561,219.6892,219.3442,219.4934,38797.0
2021-07-13 15:55:00,235.48,235.6,235.09,235.55,73007.0,219.5214,219.6332,219.1578,219.5866,73007.0
2021-07-14 09:30:00,236.35,236.35,234.54,234.99,26799.0,220.3324,220.3324,218.6451,219.0646,26799.0
2021-07-14 09:35:00,235.11,235.7,235.06,235.41,6336.0,219.1764,219.7264,219.1298,219.4561,6336.0
2021-07-14 09:40:00,235.58,236.14,235.41,235.56,8532.0,219.6146,220.1366,219.4561,219.5959,8532.0
2021-07-14 09:45:00,235.56,236.14,235.35,236.03,84380.0,219.5959,220.1366,219.4002,220.0341,84380.0
2021-07-14 09:50:00,235.94,236.16,235.21,235.38,10935.0,219.9502,220.1553,219.2696,219.4281,10935.0
2021-07-14 09:55:00,235.37,235.52,234.1,234.66,23094.0,219.4188,219.5586,218.2349,218.7569,23094.0
2021-07-14 10:00:00,234.68,234.98,234.53,234.83,3518.0,218.7756,219.0552,218.6357,218.9154,3518.0
2021-07-14 10:05:00,234.71,234.99,234.58,234.87,7948.0,218.8035,219.0646,218.6823,218.9527,7948.0
2021-07-14 10:10:00,235.05,235.05,234.48,234.62,10057.0,219.1205,219.1205,218.5891,218.7196,10057.0
2021-07-14 10:15:00,234.71,235.5,234.71,235.36,7502.0,218.8035,219.54,218.8035,219.4095,7502.0
2021-07-14 10:20:00,235.44,236.03,235.35,235.69,8420.0,219.4841,220.0341,219.4002,219.7171,8420.0
2021-07-14 10:25:00,235.68,235.94,235.65,235.89,4857.0,219.7078,219.9502,219.6798,219.9036,4857.0
2021-07-14 10:30:00,235.89,236.2,235.69,235.94,14120.0,219.9036,220.1926,219.7171,219.9502,14120.0
2021-07-14 10:35:00,236.0,236.05,235.71,235.92,11870.0,220.0061,220.0527,219.7358,219.9315,11870.0
2021-07-14 10:40:00,235.96,236.0,235.71,235.92,5923.0,219.9688,220.0061,219.7358,219.9315,5923.0
2021-07-14 10:45:00,235.92,236.0,235.67,235.93,5089.0,219.9315,220.0061,219.6985,219.9409,5089.0
2021-07-14 10:50:00,235.92,236.09,235.5,235.5,5863.0,219.9315,220.09,219.54,219.54,5863.0
2021-07-14 10:55:00,235.59,235.72,235.59,235.72,2680.0,219.6239,219.7451,219.6239,219.7451,2680.0
2021-07-14 11:00:00,235.64,235.69,235.42,235.47,5245.0,219.6705,219.7171,219.4654,219.512,5245.0
2021-07-14 11:05:00,235.46,235.48,235.2,235.47,4888.0,219.5027,219.5214,219.2603,219.512,4888.0
2021-07-14 11:10:00,235.47,235.58,235.31,235.5,5750.0,219.512,219.6146,219.3629,219.54,5750.0
2021-07-14 11:15:00,235.44,235.68,235.32,235.68,3302.0,219.4841,219.7078,219.3722,219.7078,3302.0
2021-07-14 11:20:00,235.79,236.02,235.73,235.84,8398.0,219.8103,220.0248,219.7544,219.857,8398.0
2021-07-14 11:25:00,235.9,235.91,235.57,235.57,11550.0,219.9129,219.9222,219.6053,219.6053,11550.0
2021-07-14 11:30:00,235.61,235.68,235.23,235.49,10915.0,219.6425,219.7078,219.2883,219.5307,10915.0
2021-07-14 11:35:00,235.59,235.75,235.49,235.5,9365.0,219.6239,219.7731,219.5307,219.54,9365.0
2021-07-14 11:40:00,235.45,235.61,235.43,235.48,3529.0,219.4934,219.6425,219.4747,219.5214,3529.0
2021-07-14 11:45:00,235.5,235.51,235.36,235.51,3474.0,219.54,219.5493,219.4095,219.5493,3474.0
2021-07-14 11:50:00,235.54,235.74,235.49,235.57,2290.0,219.5773,219.7637,219.5307,219.6053,2290.0
2021-07-14 11:55:00,235.57,235.78,235.53,235.78,5911.0,219.6053,219.801,219.568,219.801,5911.0
2021-07-14 12:00:00,235.76,235.83,235.51,235.77,6261.0,219.7824,219.8476,219.5493,219.7917,6261.0
2021-07-14 12:05:00,235.82,235.82,235.62,235.7,2631.0,219.8383,219.8383,219.6519,219.7264,2631.0
2021-07-14 12:10:00,235.61,235.61,235.29,235.49,5890.0,219.6425,219.6425,219.3442,219.5307,5890.0
2021-07-14 12:15:00,235.5,235.64,235.46,235.56,3567.0,219.54,219.6705,219.5027,219.5959,3567.0
2021-07-14 12:20:00,235.68,235.71,235.59,235.61,2050.0,219.7078,219.7358,219.6239,219.6425,2050.0
2021-07-14 12:25:00,235.62,235.75,235.54,235.66,11651.0,219.6519,219.7731,219.5773,219.6892,11651.0
2021-07-14 12:30:00,235.54,235.67,235.52,235.62,2600.0,219.5773,219.6985,219.5586,219.6519,2600.0
2021-07-14 12:35:00,235.61,235.64,235.4,235.52,2150.0,219.6425,219.6705,219.4468,219.5586,2150.0
2021-07-14 12:40:00,235.49,235.62,235.4,235.59,9916.0,219.5307,219.6519,219.4468,219.6239,9916.0
2021-07-14 12:45:00,235.64,235.64,235.33,235.45,5161.0,219.6705,219.6705,219.3815,219.4934,5161.0
2021-07-14 12:50:00,235.46,235.53,235.31,235.52,3469.0,219.5027,219.568,219.3629,219.5586,3469.0
2021-07-14 12:55:00,235.52,235.61,235.47,235.51,2154.0,219.5586,219.6425,219.512,219.5493,2154.0
2021-07-14 13:00:00,235.48,235.67,235.47,235.65,2747.0,219.5214,219.6985,219.512,219.6798,2747.0
2021-07-14 13:05:00,235.59,235.69,235.36,235.36,4186.0,219.6239,219.7171,219.4095,219.4095,4186.0
2021-07-14 13:10:00,235.36,235.46,235.2,235.2,2928.0,219.4095,219.5027,219.2603,219.2603,2928.0
2021-07-14 13:15:00,235.37,235.37,234.96,234.96,5767.0,219.4188,219.4188,219.0366,219.0366,5767.0
2021-07-14 13:20:00,235.04,235.11,234.9,235.04,3558.0,219.1112,219.1764,218.9807,219.1112,3558.0
2021-07-14 13:25:00,235.02,235.2,235.01,235.14,3627.0,219.0925,219.2603,219.0832,219.2044,3627.0
2021-07-14 13:30:00,235.09,235.23,235.01,235.19,2016.0,219.1578,219.2883,219.0832,219.251,2016.0
2021-07-14 13:35:00,235.27,235.38,235.21,235.21,3831.0,219.3256,219.4281,219.2696,219.2696,3831.0
2021-07-14 13:40:00,235.29,235.49,235.28,235.39,2732.0,219.3442,219.5307,219.3349,219.4375,2732.0
2021-07-14 13:45:00,235.44,235.52,235.34,235.51,2617.0,219.4841,219.5586,219.3908,219.5493,2617.0
2021-07-14 13:50:00,235.38,235.66,235.38,235.58,3185.0,219.4281,219.6892,219.4281,219.6146,3185.0
2021-07-14 13:55:00,235.62,235.79,235.56,235.63,12249.0,219.6519,219.8103,219.5959,219.6612,12249.0
2021-07-14 14:00:00,235.7,235.72,235.59,235.66,2679.0,219.7264,219.7451,219.6239,219.6892,2679.0
2021-07-14 14:05:00,235.67,235.87,235.55,235.63,7529.0,219.6985,219.8849,219.5866,219.6612,7529.0
2021-07-14 14:10:00,235.74,235.75,235.63,235.64,12785.0,219.7637,219.7731,219.6612,219.6705,12785.0
2021-07-14 14:15:00,235.65,235.75,235.64,235.69,7406.0,219.6798,219.7731,219.6705,219.7171,7406.0
2021-07-14 14:20:00,235.72,235.79,235.55,235.71,8579.0,219.7451,219.8103,219.5866,219.7358,8579.0
2021-07-14 14:25:00,235.71,235.8,235.45,235.64,7538.0,219.7358,219.8197,219.4934,219.6705,7538.0
2021-07-14 14:30:00,235.69,235.7,235.42,235.49,2789.0,219.7171,219.7264,219.4654,219.5307,2789.0
2021-07-14 14:35:00,235.47,235.54,235.38,235.54,3319.0,219.512,219.5773,219.4281,219.5773,3319.0
2021-07-14 14:40:00,235.48,235.79,235.47,235.73,6523.0,219.5214,219.8103,219.512,219.7544,6523.0
2021-07-14 14:45:00,235.66,235.71,235.56,235.58,3168.0,219.6892,219.7358,219.5959,219.6146,3168.0
2021-07-14 14:50:00,235.64,235.7,235.6,235.61,2701.0,219.6705,219.7264,219.6332,219.6425,2701.0
2021-07-14 14:55:00,235.65,235.97,235.61,235.97,7066.0,219.6798,219.9781,219.6425,219.9781,7066.0
2021-07-14 15:00:00,236.06,236.28,235.99,236.28,5836.0,220.062,220.2671,219.9968,220.2671,5836.0
2021-07-14 15:05:00,236.27,236.55,236.27,236.47,5755.0,220.2578,220.5188,220.2578,220.4443,5755.0
2021-07-14 15:10:00,236.47,236.5,236.07,236.28,9910.0,220.4443,220.4722,220.0714,220.2671,9910.0
2021-07-14 15:15:00,236.36,236.42,236.16,236.28,4332.0,220.3417,220.3976,220.1553,220.2671,4332.0
2021-07-14 15:20:00,236.3,236.64,236.3,236.64,5355.0,220.2858,220.6027,220.2858,220.6027,5355.0
2021-07-14 15:25:00,236.64,236.82,236.43,236.55,11636.0,220.6027,220.7705,220.407,220.5188,11636.0
2021-07-14 15:30:00,236.56,236.63,236.28,236.31,12937.0,220.5282,220.5934,220.2671,220.2951,12937.0
2021-07-14 15:35:00,236.31,236.46,235.96,236.04,24697.0,220.2951,220.4349,219.9688,220.0434,24697.0
2021-07-14 15:40:00,236.05,236.22,235.88,236.0,21660.0,220.0527,220.2112,219.8942,220.0061,21660.0
2021-07-14 15:45:00,235.98,236.23,235.92,235.95,17543.0,219.9875,220.2205,219.9315,219.9595,17543.0
2021-07-14 15:50:00,235.94,236.06,235.74,236.02,19658.0,219.9502,220.062,219.7637,220.0248,19658.0
2021-07-14 15:55:00,235.98,236.17,235.73,236.03,88875.0,219.9875,220.1646,219.7544,220.0341,88875.0
2021-07-15 09:30:00,234.36,235.75,234.0,234.51,22424.0,218.4773,219.7731,218.1417,218.6171,22424.0
2021-07-15 09:35:00,234.55,235.07,234.07,234.12,7908.0,218.6544,219.1391,218.2069,218.2535,7908.0
2021-07-15 09:40:00,234.06,234.57,233.79,233.79,6173.0,218.1976,218.673,217.9459,217.9459,6173.0
2021-07-15 09:45:00,233.78,234.34,233.3,233.63,12573.0,217.9366,218.4586,217.4891,217.7967,12573.0
2021-07-15 09:50:00,233.76,234.03,233.59,233.97,7318.0,217.9179,218.1696,217.7594,218.1137,7318.0
2021-07-15 09:55:00,234.04,234.04,233.12,233.84,14264.0,218.1789,218.1789,217.3213,217.9925,14264.0
2021-07-15 10:00:00,233.66,234.72,233.66,234.35,8770.0,217.8247,218.8129,217.8247,218.4679,8770.0
2021-07-15 10:05:00,234.25,234.42,233.84,233.89,23201.0,218.3747,218.5332,217.9925,218.0391,23201.0
2021-07-15 10:10:00,233.95,233.95,233.69,233.75,1839.0,218.095,218.095,217.8527,217.9086,1839.0
2021-07-15 10:15:00,233.8,234.18,233.8,234.07,7988.0,217.9552,218.3095,217.9552,218.2069,7988.0
2021-07-15 10:20:00,233.98,234.35,233.91,234.09,22035.0,218.123,218.4679,218.0578,218.2256,22035.0
2021-07-15 10:25:00,234.09,234.25,233.93,234.03,21419.0,218.2256,218.3747,218.0764,218.1696,21419.0
2021-07-15 10:30:00,234.07,234.36,234.01,234.25,54202.0,218.2069,218.4773,218.151,218.3747,54202.0
2021-07-15 10:35:00,234.33,234.81,234.16,234.65,31968.0,218.4493,218.8968,218.2908,218.7476,31968.0
2021-07-15 10:40:00,234.67,234.84,234.5,234.51,15872.0,218.7662,218.9247,218.6078,218.6171,15872.0
2021-07-15 10:45:00,234.48,234.7,234.47,234.63,20568.0,218.5891,218.7942,218.5798,218.729,20568.0
2021-07-15 10:50:00,234.64,234.84,234.52,234.52,41529.0,218.7383,218.9247,218.6264,218.6264,41529.0
2021-07-15 10:55:00,234.65,234.67,234.42,234.47,5365.0,218.7476,218.7662,218.5332,218.5798,5365.0
2021-07-15 11:00:00,234.4,234.54,234.3,234.32,3976.0,218.5145,218.6451,218.4213,218.44,3976.0
2021-07-15 11:05:00,234.45,234.55,234.26,234.52,7745.0,218.5612,218.6544,218.384,218.6264,7745.0
2021-07-15 11:10:00,234.55,234.87,234.44,234.63,18621.0,218.6544,218.9527,218.5518,218.729,18621.0
2021-07-15 11:15:00,234.57,234.68,234.54,234.61,9399.0,218.673,218.7756,218.6451,218.7103,9399.0
2021-07-15 11:20:00,234.61,234.61,234.43,234.44,1932.0,218.7103,218.7103,218.5425,218.5518,1932.0
2021-07-15 11:25:00,234.51,234.6,234.31,234.48,3135.0,218.6171,218.701,218.4306,218.5891,3135.0
2021-07-15 11:30:00,234.51,234.74,234.42,234.6,15965.0,218.6171,218.8315,218.5332,218.701,15965.0
2021-07-15 11:35:00,234.62,234.68,234.56,234.6,14244.0,218.7196,218.7756,218.6637,218.701,14244.0
2021-07-15 11:40:00,234.6,234.67,234.53,234.6,8335.0,218.701,218.7662,218.6357,218.701,8335.0
2021-07-15 11:45:00,234.63,234.74,234.57,234.63,23658.0,218.729,218.8315,218.673,218.729,23658.0
2021-07-15 11:50:00,234.65,234.67,234.55,234.6,17730.0,218.7476,218.7662,218.6544,218.701,17730.0
2021-07-15 11:55:00,234.6,234.63,234.49,234.5,5489.0,218.701,218.729,218.5984,218.6078,5489.0
2021-07-15 12:00:00,234.5,234.53,234.39,234.39,4712.0,218.6078,218.6357,218.5052,218.5052,4712.0
2021-07-15 12:05:00,234.47,234.51,234.25,234.42,7855.0,218.5798,218.6171,218.3747,218.5332,7855.0
2021-07-15 12:10:00,234.48,234.88,234.48,234.74,12455.0,218.5891,218.962,218.5891,218.8315,12455.0
2021-07-15 12:15:00,234.74,235.14,234.7,235.04,8384.0,218.8315,219.2044,218.7942,219.1112,8384.0
2021-07-15 12:20:00,235.07,235.25,235.07,235.25,2439.0,219.1391,219.3069,219.1391,219.3069,2439.0
2021-07-15 12:25:00,235.42,235.43,235.24,235.25,5291.0,219.4654,219.4747,219.2976,219.3069,5291.0
2021-07-15 12:30:00,235.28,235.57,235.28,235.43,2500.0,219.3349,219.6053,219.3349,219.4747,2500.0
2021-07-15 12:35:00,235.38,235.58,235.38,235.58,2196.0,219.4281,219.6146,219.4281,219.6146,2196.0
2021-07-15 12:40:00,235.63,235.67,235.24,235.28,21512.0,219.6612,219.6985,219.2976,219.3349,21512.0
2021-07-15 12:45:00,235.3,235.47,235.25,235.35,74468.0,219.3536,219.512,219.3069,219.4002,74468.0
2021-07-15 12:50:00,235.36,235.38,235.04,235.2,19629.0,219.4095,219.4281,219.1112,219.2603,19629.0
2021-07-15 12:55:00,235.18,235.23,235.08,235.15,3278.0,219.2417,219.2883,219.1485,219.2137,3278.0
2021-07-15 13:00:00,235.08,235.21,234.86,235.16,5599.0,219.1485,219.2696,218.9434,219.223,5599.0
2021-07-15 13:05:00,235.14,235.51,235.14,235.38,17459.0,219.2044,219.5493,219.2044,219.4281,17459.0
2021-07-15 13:10:00,235.4,235.5,235.22,235.22,11838.0,219.4468,219.54,219.279,219.279,11838.0
2021-07-15 13:15:00,235.19,235.24,235.04,235.08,2579.0,219.251,219.2976,219.1112,219.1485,2579.0
2021-07-15 13:20:00,235.24,235.34,235.23,235.26,3906.0,219.2976,219.3908,219.2883,219.3163,3906.0
2021-07-15 13:25:00,235.26,235.33,235.2,235.27,5390.0,219.3163,219.3815,219.2603,219.3256,5390.0
2021-07-15 13:30:00,235.27,235.27,234.93,234.94,4741.0,219.3256,219.3256,219.0086,219.0179,4741.0
2021-07-15 13:35:00,234.92,235.2,234.89,235.08,4700.0,218.9993,219.2603,218.9713,219.1485,4700.0
2021-07-15 13:40:00,235.23,235.23,234.82,234.84,5082.0,219.2883,219.2883,218.9061,218.9247,5082.0
2021-07-15 13:45:00,234.79,234.93,234.7,234.87,5133.0,218.8781,219.0086,218.7942,218.9527,5133.0
2021-07-15 13:50:00,234.82,234.97,234.82,234.91,7833.0,218.9061,219.0459,218.9061,218.99,7833.0
2021-07-15 13:55:00,234.9,235.11,234.85,235.01,6873.0,218.9807,219.1764,218.934,219.0832,6873.0
2021-07-15 14:00:00,234.98,235.18,234.94,235.05,6430.0,219.0552,219.2417,219.0179,219.1205,6430.0
2021-07-15 14:05:00,235.09,235.33,235.0,235.33,6859.0,219.1578,219.3815,219.0739,219.3815,6859.0
2021-07-15 14:10:00,235.37,235.37,235.06,235.06,4767.0,219.4188,219.4188,219.1298,219.1298,4767.0
2021-07-15 14:15:00,235.02,235.41,235.02,235.29,6093.0,219.0925,219.4561,219.0925,219.3442,6093.0
2021-07-15 14:20:00,235.29,235.37,235.22,235.31,14470.0,219.3442,219.4188,219.279,219.3629,14470.0
2021-07-15 14:25:00,235.31,235.79,235.29,235.56,40732.0,219.3629,219.8103,219.3442,219.5959,40732.0
2021-07-15 14:30:00,235.6,235.84,235.56,235.84,5024.0,219.6332,219.857,219.5959,219.857,5024.0
2021-07-15 14:35:00,235.77,235.94,235.77,235.83,7815.0,219.7917,219.9502,219.7917,219.8476,7815.0
2021-07-15 14:40:00,235.81,235.92,235.76,235.79,4158.0,219.829,219.9315,219.7824,219.8103,4158.0
2021-07-15 14:45:00,235.8,235.8,235.62,235.71,6140.0,219.8197,219.8197,219.6519,219.7358,6140.0
2021-07-15 14:50:00,235.64,235.74,235.39,235.39,5861.0,219.6705,219.7637,219.4375,219.4375,5861.0
2021-07-15 14:55:00,235.39,235.52,235.28,235.41,9437.0,219.4375,219.5586,219.3349,219.4561,9437.0
2021-07-15 15:00:00,235.36,235.44,235.3,235.44,28084.0,219.4095,219.4841,219.3536,219.4841,28084.0
2021-07-15 15:05:00,235.44,235.5,235.34,235.5,3145.0,219.4841,219.54,219.3908,219.54,3145.0
2021-07-15 15:10:00,235.47,235.49,235.39,235.45,5244.0,219.512,219.5307,219.4375,219.4934,5244.0
2021-07-15 15:15:00,235.49,235.59,235.37,235.45,15474.0,219.5307,219.6239,219.4188,219.4934,15474.0
2021-07-15 15:20:00,235.45,235.45,235.33,235.38,5000.0,219.4934,219.4934,219.3815,219.4281,5000.0
2021-07-15 15:25:00,235.43,235.55,235.42,235.49,11898.0,219.4747,219.5866,219.4654,219.5307,11898.0
2021-07-15 15:30:00,235.49,235.54,235.38,235.51,13961.0,219.5307,219.5773,219.4281,219.5493,13961.0
2021-07-15 15:35:00,235.52,235.54,235.43,235.49,16334.0,219.5586,219.5773,219.4747,219.5307,16334.0
2021-07-15 15:40:00,235.49,235.51,235.0,235.0,19811.0,219.5307,219.5493,219.0739,219.0739,19811.0
2021-07-15 15:45:00,235.03,235.08,234.9,234.94,28983.0,219.1018,219.1485,218.9807,219.0179,28983.0
2021-07-15 15:50:00,234.93,235.16,234.8,235.03,55737.0,219.0086,219.223,218.8874,219.1018,55737.0
2021-07-15 15:55:00,234.97,235.12,234.87,234.91,65086.0,219.0459,219.1857,218.9527,218.99,65086.0
2021-07-16 09:30:00,235.92,235.92,234.13,234.33,50808.0,219.9315,219.9315,218.2628,218.4493,50808.0
2021-07-16 09:35:00,234.31,234.46,233.9,234.09,40979.0,218.4306,218.5705,218.0484,218.2256,40979.0
2021-07-16 09:40:00,234.11,234.11,233.83,234.0,19776.0,218.2442,218.2442,217.9832,218.1417,19776.0
2021-07-16 09:45:00,234.03,234.22,233.86,234.02,30198.0,218.1696,218.3467,218.0111,218.1603,30198.0
2021-07-16 09:50:00,234.01,234.2,233.87,233.87,42696.0,218.151,218.3281,218.0205,218.0205,42696.0
2021-07-16 09:55:00,233.88,234.07,233.87,233.96,25664.0,218.0298,218.2069,218.0205,218.1044,25664.0
2021-07-16 10:00:00,233.96,234.03,233.73,233.86,14374.0,218.1044,218.1696,217.89,218.0111,14374.0
2021-07-16 10:05:00,233.91,234.23,233.83,233.95,30192.0,218.0578,218.3561,217.9832,218.095,30192.0
2021-07-16 10:10:00,233.93,233.93,233.38,233.45,4041.0,218.0764,218.0764,217.5637,217.6289,4041.0
2021-07-16 10:15:00,233.53,233.74,233.45,233.73,4901.0,217.7035,217.8993,217.6289,217.89,4901.0
2021-07-16 10:20:00,233.69,233.69,233.37,233.49,5726.0,217.8527,217.8527,217.5543,217.6662,5726.0
2021-07-16 10:25:00,233.37,233.45,233.04,233.45,5186.0,217.5543,217.6289,217.2467,217.6289,5186.0
2021-07-16 10:30:00,233.37,233.98,233.36,233.9,15296.0,217.5543,218.123,217.545,218.0484,15296.0
2021-07-16 10:35:00,233.82,234.0,233.67,233.93,3653.0,217.9739,218.1417,217.834,218.0764,3653.0
2021-07-16 10:40:00,233.91,234.0,233.8,233.91,3410.0,218.0578,218.1417,217.9552,218.0578,3410.0
2021-07-16 10:45:00,233.98,233.99,233.87,233.93,3537.0,218.123,218.1323,218.0205,218.0764,3537.0
2021-07-16 10:50:00,233.97,234.79,233.95,234.77,59719.0,218.1137,218.8781,218.095,218.8595,59719.0
2021-07-16 10:55:00,234.8,234.85,234.54,234.54,5050.0,218.8874,218.934,218.6451,218.6451,5050.0
2021-07-16 11:00:00,234.51,234.86,234.51,234.66,5161.0,218.6171,218.9434,218.6171,218.7569,5161.0
2021-07-16 11:05:00,234.67,234.73,234.46,234.73,5488.0,218.7662,218.8222,218.5705,218.8222,5488.0
2021-07-16 11:10:00,234.69,234.71,233.93,234.01,44817.0,218.7849,218.8035,218.0764,218.151,44817.0
2021-07-16 11:15:00,234.02,234.04,233.95,234.0,23168.0,218.1603,218.1789,218.095,218.1417,23168.0
2021-07-16 11:20:00,233.97,234.03,233.92,234.02,5946.0,218.1137,218.1696,218.0671,218.1603,5946.0
2021-07-16 11:25:00,233.95,234.03,233.93,234.0,4438.0,218.095,218.1696,218.0764,218.1417,4438.0
2021-07-16 11:30:00,234.02,234.11,233.94,234.03,20730.0,218.1603,218.2442,218.0857,218.1696,20730.0
2021-07-16 11:35:00,234.04,234.04,233.95,233.98,7093.0,218.1789,218.1789,218.095,218.123,7093.0
2021-07-16 11:40:00,234.01,234.03,233.94,234.0,12470.0,218.151,218.1696,218.0857,218.1417,12470.0
2021-07-16 11:45:00,234.02,234.05,233.77,233.9,20639.0,218.1603,218.1883,217.9272,218.0484,20639.0
2021-07-16 11:50:00,233.93,234.04,233.89,234.01,9007.0,218.0764,218.1789,218.0391,218.151,9007.0
2021-07-16 11:55:00,233.99,234.05,233.94,234.0,19919.0,218.1323,218.1883,218.0857,218.1417,19919.0
2021-07-16 12:00:00,234.0,234.5,233.99,234.39,31907.0,218.1417,218.6078,218.1323,218.5052,31907.0
2021-07-16 12:05:00,234.39,234.41,234.19,234.35,13118.0,218.5052,218.5239,218.3188,218.4679,13118.0
2021-07-16 12:10:00,234.43,234.64,234.43,234.45,3529.0,218.5425,218.7383,218.5425,218.5612,3529.0
2021-07-16 12:15:00,234.55,234.75,234.55,234.71,3390.0,218.6544,218.8408,218.6544,218.8035,3390.0
2021-07-16 12:20:00,234.69,234.8,234.61,234.7,3426.0,218.7849,218.8874,218.7103,218.7942,3426.0
2021-07-16 12:25:00,234.72,234.73,234.57,234.63,4528.0,218.8129,218.8222,218.673,218.729,4528.0
2021-07-16 12:30:00,234.63,234.72,234.58,234.72,1399.0,218.729,218.8129,218.6823,218.8129,1399.0
2021-07-16 12:35:00,234.76,234.91,234.68,234.9,2593.0,218.8501,218.99,218.7756,218.9807,2593.0
2021-07-16 12:40:00,234.88,234.94,234.78,234.81,2818.0,218.962,219.0179,218.8688,218.8968,2818.0
2021-07-16 12:45:00,234.83,234.88,234.78,234.84,3489.0,218.9154,218.962,218.8688,218.9247,3489.0
2021-07-16 12:50:00,234.84,234.96,234.78,234.87,5673.0,218.9247,219.0366,218.8688,218.9527,5673.0
2021-07-16 12:55:00,234.87,235.03,234.82,234.96,2483.0,218.9527,219.1018,218.9061,219.0366,2483.0
2021-07-16 13:00:00,234.97,235.11,234.87,235.1,1725.0,219.0459,219.1764,218.9527,219.1671,1725.0
2021-07-16 13:05:00,235.19,235.19,235.03,235.09,3220.0,219.251,219.251,219.1018,219.1578,3220.0
2021-07-16 13:10:00,235.03,235.03,234.89,234.98,2958.0,219.1018,219.1018,218.9713,219.0552,2958.0
2021-07-16 13:15:00,234.99,234.99,234.8,234.89,10450.0,219.0646,219.0646,218.8874,218.9713,10450.0
2021-07-16 13:20:00,234.88,234.94,234.73,234.77,8471.0,218.962,219.0179,218.8222,218.8595,8471.0
2021-07-16 13:25:00,234.8,234.8,234.73,234.76,1036.0,218.8874,218.8874,218.8222,218.8501,1036.0
2021-07-16 13:30:00,234.7,234.7,234.62,234.62,1521.0,218.7942,218.7942,218.7196,218.7196,1521.0
2021-07-16 13:35:00,234.53,234.75,234.53,234.69,2387.0,218.6357,218.8408,218.6357,218.7849,2387.0
2021-07-16 13:40:00,234.69,234.71,234.53,234.54,3934.0,218.7849,218.8035,218.6357,218.6451,3934.0
2021-07-16 13:45:00,234.52,234.6,234.41,234.41,1400.0,218.6264,218.701,218.5239,218.5239,1400.0
2021-07-16 13:50:00,234.42,234.72,234.42,234.71,2657.0,218.5332,218.8129,218.5332,218.8035,2657.0
2021-07-16 13:55:00,234.71,234.71,234.61,234.65,8181.0,218.8035,218.8035,218.7103,218.7476,8181.0
2021-07-16 14:00:00,234.6,234.61,234.46,234.56,3097.0,218.701,218.7103,218.5705,218.6637,3097.0
2021-07-16 14:05:00,234.49,234.55,234.38,234.51,6102.0,218.5984,218.6544,218.4959,218.6171,6102.0
2021-07-16 14:10:00,234.52,234.56,234.34,234.35,2404.0,218.6264,218.6637,218.4586,218.4679,2404.0
2021-07-16 14:15:00,234.41,234.55,234.4,234.55,2596.0,218.5239,218.6544,218.5145,218.6544,2596.0
2021-07-16 14:20:00,234.45,234.45,234.25,234.3,3477.0,218.5612,218.5612,218.3747,218.4213,3477.0
2021-07-16 14:25:00,234.28,234.35,234.07,234.07,5560.0,218.4027,218.4679,218.2069,218.2069,5560.0
2021-07-16 14:30:00,234.03,234.24,234.02,234.13,3718.0,218.1696,218.3654,218.1603,218.2628,3718.0
2021-07-16 14:35:00,234.11,234.24,234.0,234.09,5572.0,218.2442,218.3654,218.1417,218.2256,5572.0
2021-07-16 14:40:00,234.01,234.08,233.77,233.85,4215.0,218.151,218.2162,217.9272,218.0018,4215.0
2021-07-16 14:45:00,233.76,233.82,233.54,233.58,7480.0,217.9179,217.9739,217.7128,217.7501,7480.0
2021-07-16 14:50:00,233.54,233.73,233.48,233.71,2211.0,217.7128,217.89,217.6569,217.8713,2211.0
2021-07-16 14:55:00,233.75,233.9,233.75,233.9,4020.0,217.9086,218.0484,217.9086,218.0484,4020.0
2021-07-16 15:00:00,233.85,233.85,233.66,233.67,5222.0,218.0018,218.0018,217.8247,217.834,5222.0
2021-07-16 15:05:00,233.69,233.72,233.51,233.62,4090.0,217.8527,217.8806,217.6849,217.7874,4090.0
2021-07-16 15:10:00,233.68,233.71,233.61,233.68,4391.0,217.8433,217.8713,217.7781,217.8433,4391.0
2021-07-16 15:15:00,233.67,234.04,233.67,234.02,7151.0,217.834,218.1789,217.834,218.1603,7151.0
2021-07-16 15:20:00,234.01,234.16,233.96,234.09,5503.0,218.151,218.2908,218.1044,218.2256,5503.0
2021-07-16 15:25:00,234.07,234.14,233.89,233.95,12640.0,218.2069,218.2722,218.0391,218.095,12640.0
2021-07-16 15:30:00,233.94,234.07,233.93,233.95,10589.0,218.0857,218.2069,218.0764,218.095,10589.0
2021-07-16 15:35:00,233.95,233.95,233.69,233.76,7331.0,218.095,218.095,217.8527,217.9179,7331.0
2021-07-16 15:40:00,233.69,233.97,233.69,233.74,10693.0,217.8527,218.1137,217.8527,217.8993,10693.0
2021-07-16 15:45:00,233.8,233.89,233.46,233.46,12864.0,217.9552,218.0391,217.6382,217.6382,12864.0
2021-07-16 15:50:00,233.6,233.8,233.45,233.72,17181.0,217.7688,217.9552,217.6289,217.8806,17181.0
2021-07-16 15:55:00,233.67,233.95,233.53,233.85,48816.0,217.834,218.095,217.7035,218.0018,48816.0
2021-07-19 09:30:00,231.17,232.2,230.84,231.63,30492.0,215.5034,216.4636,215.1958,215.9323,30492.0
2021-07-19 09:35:00,231.85,232.39,231.33,232.02,12643.0,216.1374,216.6408,215.6526,216.2958,12643.0
2021-07-19 09:40:00,231.98,232.19,231.51,231.85,23606.0,216.2585,216.4543,215.8204,216.1374,23606.0
2021-07-19 09:45:00,231.83,231.88,231.06,231.07,7601.0,216.1187,216.1653,215.4009,215.4102,7601.0
2021-07-19 09:50:00,231.13,231.28,230.87,230.88,9137.0,215.4662,215.606,215.2238,215.2331,9137.0
2021-07-19 09:55:00,230.8,230.85,230.23,230.72,27307.0,215.1585,215.2051,214.6271,215.0839,27307.0
2021-07-19 10:00:00,230.71,230.73,229.72,230.0,14691.0,215.0746,215.0933,214.1517,214.4127,14691.0
2021-07-19 10:05:00,229.99,230.04,229.63,229.99,7962.0,214.4034,214.45,214.0678,214.4034,7962.0
2021-07-19 10:10:00,230.03,230.05,229.39,229.44,7872.0,214.4407,214.4593,213.8441,213.8907,7872.0
2021-07-19 10:15:00,229.26,229.31,227.79,227.89,10160.0,213.7229,213.7695,212.3525,212.4457,10160.0
2021-07-19 10:20:00,227.92,228.2,227.76,228.09,11353.0,212.4737,212.7347,212.3245,212.6322,11353.0
2021-07-19 10:25:00,228.01,228.35,227.9,228.27,4874.0,212.5576,212.8746,212.4551,212.8,4874.0
2021-07-19 10:30:00,228.32,228.58,227.89,228.49,9687.0,212.8466,213.089,212.4457,213.0051,9687.0
2021-07-19 10:35:00,228.49,228.56,228.19,228.3,6980.0,213.0051,213.0703,212.7254,212.8279,6980.0
2021-07-19 10:40:00,228.2,228.55,228.2,228.4,5322.0,212.7347,213.061,212.7347,212.9212,5322.0
2021-07-19 10:45:00,228.34,228.57,228.34,228.41,7619.0,212.8652,213.0796,212.8652,212.9305,7619.0
2021-07-19 10:50:00,228.35,228.35,227.69,227.69,7727.0,212.8746,212.8746,212.2593,212.2593,7727.0
2021-07-19 10:55:00,227.83,228.08,227.64,228.05,6013.0,212.3898,212.6229,212.2127,212.5949,6013.0
2021-07-19 11:00:00,228.04,228.07,227.73,228.0,7022.0,212.5856,212.6135,212.2966,212.5483,7022.0
2021-07-19 11:05:00,227.98,228.11,227.88,228.0,6864.0,212.5296,212.6508,212.4364,212.5483,6864.0
2021-07-19 11:10:00,228.01,228.04,227.6,227.72,4209.0,212.5576,212.5856,212.1754,212.2873,4209.0
2021-07-19 11:15:00,227.73,228.05,227.73,227.86,9483.0,212.2966,212.5949,212.2966,212.4178,9483.0
2021-07-19 11:20:00,227.87,227.87,227.31,227.51,6606.0,212.4271,212.4271,211.905,212.0915,6606.0
2021-07-19 11:25:00,227.46,227.53,227.12,227.12,4640.0,212.0449,212.1101,211.7279,211.7279,4640.0
2021-07-19 11:30:00,227.14,227.3,227.03,227.03,5108.0,211.7466,211.8957,211.644,211.644,5108.0
2021-07-19 11:35:00,227.12,227.13,226.92,227.11,8763.0,211.7279,211.7372,211.5415,211.7186,8763.0
2021-07-19 11:40:00,227.23,227.68,227.16,227.65,8939.0,211.8305,212.25,211.7652,212.222,8939.0
2021-07-19 11:45:00,227.65,228.06,227.65,227.8,4456.0,212.222,212.6042,212.222,212.3618,4456.0
2021-07-19 11:50:00,227.73,227.78,227.41,227.41,7294.0,212.2966,212.3432,211.9983,211.9983,7294.0
2021-07-19 11:55:00,227.4,227.9,227.37,227.88,5227.0,211.9889,212.4551,211.961,212.4364,5227.0
2021-07-19 12:00:00,227.82,227.82,226.9,226.92,6167.0,212.3805,212.3805,211.5228,211.5415,6167.0
2021-07-19 12:05:00,226.9,227.01,226.81,227.0,4924.0,211.5228,211.6254,211.4389,211.616,4924.0
2021-07-19 12:10:00,226.93,227.02,226.74,226.74,6280.0,211.5508,211.6347,211.3737,211.3737,6280.0
2021-07-19 12:15:00,226.66,226.94,226.66,226.71,5359.0,211.2991,211.5601,211.2991,211.3457,5359.0
2021-07-19 12:20:00,226.72,226.82,226.37,226.67,7042.0,211.355,211.4482,211.0287,211.3084,7042.0
2021-07-19 12:25:00,226.72,226.72,226.42,226.42,3658.0,211.355,211.355,211.0754,211.0754,3658.0
2021-07-19 12:30:00,226.37,226.37,225.9,225.9,10270.0,211.0287,211.0287,210.5906,210.5906,10270.0
2021-07-19 12:35:00,225.92,225.92,225.56,225.56,11778.0,210.6092,210.6092,210.2736,210.2736,11778.0
2021-07-19 12:40:00,225.59,225.65,225.3,225.3,9114.0,210.3016,210.3575,210.0313,210.0313,9114.0
2021-07-19 12:45:00,225.28,225.46,225.18,225.32,12467.0,210.0126,210.1804,209.9194,210.0499,12467.0
2021-07-19 12:50:00,225.31,225.58,225.21,225.58,15880.0,210.0406,210.2923,209.9474,210.2923,15880.0
2021-07-19 12:55:00,225.58,225.87,225.5,225.87,5688.0,210.2923,210.5626,210.2177,210.5626,5688.0
2021-07-19 13:00:00,225.89,226.64,225.86,226.45,11340.0,210.5813,211.2804,210.5533,211.1033,11340.0
2021-07-19 13:05:00,226.49,226.54,226.33,226.4,21732.0,211.1406,211.1872,210.9915,211.0567,21732.0
2021-07-19 13:10:00,226.48,226.59,226.31,226.35,10225.0,211.1313,211.2338,210.9728,211.0101,10225.0
2021-07-19 13:15:00,226.38,226.54,226.28,226.29,7608.0,211.0381,211.1872,210.9448,210.9542,7608.0
2021-07-19 13:20:00,226.28,226.46,226.03,226.3,6025.0,210.9448,211.1126,210.7118,210.9635,6025.0
2021-07-19 13:25:00,226.2,226.28,226.06,226.15,1810.0,210.8703,210.9448,210.7398,210.8237,1810.0
2021-07-19 13:30:00,226.03,226.03,225.62,225.62,3555.0,210.7118,210.7118,210.3296,210.3296,3555.0
2021-07-19 13:35:00,225.69,225.93,225.68,225.74,7636.0,210.3948,210.6186,210.3855,210.4414,7636.0
2021-07-19 13:40:00,225.81,225.87,225.35,225.44,4394.0,210.5067,210.5626,210.0779,210.1618,4394.0
2021-07-19 13:45:00,225.41,225.63,225.41,225.57,5118.0,210.1338,210.3389,210.1338,210.283,5118.0
2021-07-19 13:50:00,225.59,226.0,225.44,226.0,10195.0,210.3016,210.6838,210.1618,210.6838,10195.0
2021-07-19 13:55:00,226.0,226.14,225.8,225.8,3890.0,210.6838,210.8143,210.4974,210.4974,3890.0
2021-07-19 14:00:00,225.81,226.28,225.76,226.04,15191.0,210.5067,210.9448,210.4601,210.7211,15191.0
2021-07-19 14:05:00,225.98,226.03,225.76,225.94,9106.0,210.6652,210.7118,210.4601,210.6279,9106.0
2021-07-19 14:10:00,225.89,226.12,225.86,225.94,15546.0,210.5813,210.7957,210.5533,210.6279,15546.0
2021-07-19 14:15:00,226.02,226.28,225.94,226.2,23233.0,210.7025,210.9448,210.6279,210.8703,23233.0
2021-07-19 14:20:00,226.21,226.24,226.0,226.0,14995.0,210.8796,210.9076,210.6838,210.6838,14995.0
2021-07-19 14:25:00,226.0,226.12,225.9,226.06,19101.0,210.6838,210.7957,210.5906,210.7398,19101.0
2021-07-19 14:30:00,226.04,226.1,225.97,226.05,24973.0,210.7211,210.777,210.6559,210.7304,24973.0
2021-07-19 14:35:00,226.07,226.14,225.66,225.74,9980.0,210.7491,210.8143,210.3669,210.4414,9980.0
2021-07-19 14:40:00,225.72,225.87,225.65,225.87,7685.0,210.4228,210.5626,210.3575,210.5626,7685.0
2021-07-19 14:45:00,225.89,226.07,225.86,225.99,4020.0,210.5813,210.7491,210.5533,210.6745,4020.0
2021-07-19 14:50:00,226.01,226.05,225.65,225.85,5845.0,210.6931,210.7304,210.3575,210.544,5845.0
2021-07-19 14:55:00,225.89,226.03,225.73,225.8,7141.0,210.5813,210.7118,210.4321,210.4974,7141.0
2021-07-19 15:00:00,225.81,226.43,225.81,226.43,14062.0,210.5067,211.0847,210.5067,211.0847,14062.0
2021-07-19 15:05:00,226.37,226.42,225.99,226.01,34230.0,211.0287,211.0754,210.6745,210.6931,34230.0
2021-07-19 15:10:00,226.03,226.58,225.93,226.31,31682.0,210.7118,211.2245,210.6186,210.9728,31682.0
2021-07-19 15:15:00,226.31,226.47,226.08,226.18,14480.0,210.9728,211.122,210.7584,210.8516,14480.0
2021-07-19 15:20:00,226.19,226.28,226.04,226.13,5747.0,210.8609,210.9448,210.7211,210.805,5747.0
2021-07-19 15:25:00,226.06,226.3,226.06,226.22,8961.0,210.7398,210.9635,210.7398,210.8889,8961.0
2021-07-19 15:30:00,226.21,226.61,226.19,226.42,12091.0,210.8796,211.2525,210.8609,211.0754,12091.0
2021-07-19 15:35:00,226.35,227.01,226.23,226.94,12636.0,211.0101,211.6254,210.8982,211.5601,12636.0
2021-07-19 15:40:00,226.92,227.2,226.86,227.05,17996.0,211.5415,211.8025,211.4855,211.6627,17996.0
2021-07-19 15:45:00,227.08,227.51,226.97,227.34,17587.0,211.6906,212.0915,211.5881,211.933,17587.0
2021-07-19 15:50:00,227.31,227.66,227.09,227.55,25640.0,211.905,212.2313,211.6999,212.1288,25640.0
2021-07-19 15:55:00,227.54,227.66,227.26,227.64,78499.0,212.1195,212.2313,211.8584,212.2127,78499.0
2021-07-20 09:30:00,228.79,229.19,228.23,229.02,27870.0,213.2847,213.6576,212.7627,213.4992,27870.0
2021-07-20 09:35:00,229.85,230.31,229.85,230.17,10560.0,214.2729,214.7017,214.2729,214.5712,10560.0
2021-07-20 09:40:00,229.96,230.43,229.85,230.26,22923.0,214.3754,214.8136,214.2729,214.6551,22923.0
2021-07-20 09:45:00,230.02,230.42,229.86,230.28,7836.0,214.4314,214.8043,214.2822,214.6738,7836.0
2021-07-20 09:50:00,230.14,230.64,230.05,230.49,5973.0,214.5432,215.0094,214.4593,214.8695,5973.0
2021-07-20 09:55:00,230.49,231.14,230.49,231.08,37935.0,214.8695,215.4755,214.8695,215.4195,37935.0
2021-07-20 10:00:00,231.04,232.18,231.0,232.16,16082.0,215.3823,216.445,215.345,216.4264,16082.0
2021-07-20 10:05:00,232.11,232.19,231.7,232.03,9284.0,216.3797,216.4543,215.9975,216.3052,9284.0
2021-07-20 10:10:00,232.11,232.19,231.83,231.86,9741.0,216.3797,216.4543,216.1187,216.1467,9741.0
2021-07-20 10:15:00,231.84,232.18,231.72,232.09,11542.0,216.128,216.445,216.0162,216.3611,11542.0
2021-07-20 10:20:00,232.11,232.25,232.01,232.19,14156.0,216.3797,216.5103,216.2865,216.4543,14156.0
2021-07-20 10:25:00,232.21,232.27,231.93,232.03,17514.0,216.473,216.5289,216.2119,216.3052,17514.0
2021-07-20 10:30:00,232.05,232.09,231.76,231.94,16801.0,216.3238,216.3611,216.0535,216.2213,16801.0
2021-07-20 10:35:00,231.91,232.0,231.7,232.0,8093.0,216.1933,216.2772,215.9975,216.2772,8093.0
2021-07-20 10:40:00,232.02,232.1,231.86,232.0,13333.0,216.2958,216.3704,216.1467,216.2772,13333.0
2021-07-20 10:45:00,232.0,232.08,231.88,232.05,33542.0,216.2772,216.3518,216.1653,216.3238,33542.0
2021-07-20 10:50:00,232.02,232.07,231.66,231.96,14177.0,216.2958,216.3424,215.9602,216.2399,14177.0
2021-07-20 10:55:00,231.99,232.14,231.96,232.08,52923.0,216.2679,216.4077,216.2399,216.3518,52923.0
2021-07-20 11:00:00,232.09,232.09,231.9,231.97,35771.0,216.3611,216.3611,216.184,216.2492,35771.0
2021-07-20 11:05:00,231.99,232.0,231.51,231.63,11113.0,216.2679,216.2772,215.8204,215.9323,11113.0
2021-07-20 11:10:00,231.6,232.03,231.6,231.97,11536.0,215.9043,216.3052,215.9043,216.2492,11536.0
2021-07-20 11:15:00,231.97,232.07,231.8,231.97,24484.0,216.2492,216.3424,216.0907,216.2492,24484.0
2021-07-20 11:20:00,231.92,232.16,231.78,232.12,83420.0,216.2026,216.4264,216.0721,216.3891,83420.0
2021-07-20 11:25:00,232.09,232.76,231.96,232.04,57102.0,216.3611,216.9857,216.2399,216.3145,57102.0
2021-07-20 11:30:00,232.04,232.1,231.48,231.96,23750.0,216.3145,216.3704,215.7924,216.2399,23750.0
2021-07-20 11:35:00,231.89,232.0,231.78,231.98,27577.0,216.1746,216.2772,216.0721,216.2585,27577.0
2021-07-20 11:40:00,231.89,231.92,231.63,231.83,8200.0,216.1746,216.2026,215.9323,216.1187,8200.0
2021-07-20 11:45:00,231.91,232.26,231.88,232.0,86877.0,216.1933,216.5196,216.1653,216.2772,86877.0
2021-07-20 11:50:00,232.05,232.11,231.92,231.98,10145.0,216.3238,216.3797,216.2026,216.2585,10145.0
2021-07-20 11:55:00,232.0,232.18,231.96,232.1,53698.0,216.2772,216.445,216.2399,216.3704,53698.0
2021-07-20 12:00:00,232.1,232.2,231.95,231.96,34507.0,216.3704,216.4636,216.2306,216.2399,34507.0
2021-07-20 12:05:00,231.95,231.95,231.77,231.77,8133.0,216.2306,216.2306,216.0628,216.0628,8133.0
2021-07-20 12:10:00,231.82,232.03,231.78,231.99,9650.0,216.1094,216.3052,216.0721,216.2679,9650.0
2021-07-20 12:15:00,231.98,232.07,231.89,232.0,21834.0,216.2585,216.3424,216.1746,216.2772,21834.0
2021-07-20 12:20:00,232.0,232.04,231.9,231.99,19992.0,216.2772,216.3145,216.184,216.2679,19992.0
2021-07-20 12:25:00,231.97,232.06,231.7,231.97,21756.0,216.2492,216.3331,215.9975,216.2492,21756.0
2021-07-20 12:30:00,232.0,232.11,231.93,231.99,51627.0,216.2772,216.3797,216.2119,216.2679,51627.0
2021-07-20 12:35:00,232.03,232.06,231.96,232.02,25637.0,216.3052,216.3331,216.2399,216.2958,25637.0
2021-07-20 12:40:00,232.0,232.22,231.87,232.2,52503.0,216.2772,216.4823,216.156,216.4636,52503.0
2021-07-20 12:45:00,232.2,232.73,232.2,232.65,19190.0,216.4636,216.9577,216.4636,216.8831,19190.0
2021-07-20 12:50:00,232.72,233.2,232.71,233.08,14891.0,216.9484,217.3959,216.9391,217.284,14891.0
2021-07-20 12:55:00,233.11,233.12,232.54,232.56,26788.0,217.312,217.3213,216.7806,216.7992,26788.0
2021-07-20 13:00:00,232.6,232.67,232.13,232.13,9892.0,216.8365,216.9018,216.3984,216.3984,9892.0
2021-07-20 13:05:00,232.07,232.37,232.04,232.06,10114.0,216.3424,216.6221,216.3145,216.3331,10114.0
2021-07-20 13:10:00,232.06,232.24,231.94,231.94,45716.0,216.3331,216.5009,216.2213,216.2213,45716.0
2021-07-20 13:15:00,232.03,232.14,231.8,231.8,9510.0,216.3052,216.4077,216.0907,216.0907,9510.0
2021-07-20 13:20:00,231.8,231.84,231.37,231.37,6936.0,216.0907,216.128,215.6899,215.6899,6936.0
2021-07-20 13:25:00,231.37,231.49,231.07,231.45,20698.0,215.6899,215.8018,215.4102,215.7645,20698.0
2021-07-20 13:30:00,231.46,231.82,231.44,231.74,22134.0,215.7738,216.1094,215.7551,216.0348,22134.0
2021-07-20 13:35:00,231.74,231.8,231.33,231.33,10795.0,216.0348,216.0907,215.6526,215.6526,10795.0
2021-07-20 13:40:00,231.37,231.47,231.26,231.4,11454.0,215.6899,215.7831,215.5873,215.7179,11454.0
2021-07-20 13:45:00,231.41,231.59,231.37,231.37,8517.0,215.7272,215.895,215.6899,215.6899,8517.0
2021-07-20 13:50:00,231.42,231.66,231.41,231.66,7883.0,215.7365,215.9602,215.7272,215.9602,7883.0
2021-07-20 13:55:00,231.65,231.98,231.64,231.92,22311.0,215.9509,216.2585,215.9416,216.2026,22311.0
2021-07-20 14:00:00,231.94,232.38,231.93,232.21,26216.0,216.2213,216.6314,216.2119,216.473,26216.0
2021-07-20 14:05:00,232.17,232.22,231.97,232.18,8199.0,216.4357,216.4823,216.2492,216.445,8199.0
2021-07-20 14:10:00,232.19,232.35,232.19,232.25,7454.0,216.4543,216.6035,216.4543,216.5103,7454.0
2021-07-20 14:15:00,232.25,232.36,232.24,232.28,10410.0,216.5103,216.6128,216.5009,216.5382,10410.0
2021-07-20 14:20:00,232.23,232.34,231.85,232.13,9164.0,216.4916,216.5942,216.1374,216.3984,9164.0
2021-07-20 14:25:00,232.13,232.15,232.0,232.13,8568.0,216.3984,216.417,216.2772,216.3984,8568.0
2021-07-20 14:30:00,232.17,232.39,232.11,232.38,7494.0,216.4357,216.6408,216.3797,216.6314,7494.0
2021-07-20 14:35:00,232.39,232.52,232.33,232.33,10541.0,216.6408,216.762,216.5848,216.5848,10541.0
2021-07-20 14:40:00,232.26,232.46,232.22,232.26,9982.0,216.5196,216.706,216.4823,216.5196,9982.0
2021-07-20 14:45:00,232.39,232.39,232.16,232.26,17499.0,216.6408,216.6408,216.4264,216.5196,17499.0
2021-07-20 14:50:00,232.27,232.41,232.17,232.17,10148.0,216.5289,216.6594,216.4357,216.4357,10148.0
2021-07-20 14:55:00,232.17,232.17,231.8,231.8,6996.0,216.4357,216.4357,216.0907,216.0907,6996.0
2021-07-20 15:00:00,231.8,231.88,231.56,231.63,8344.0,216.0907,216.1653,215.867,215.9323,8344.0
2021-07-20 15:05:00,231.66,231.81,231.63,231.76,8104.0,215.9602,216.1001,215.9323,216.0535,8104.0
2021-07-20 15:10:00,231.85,232.19,231.79,232.19,8637.0,216.1374,216.4543,216.0814,216.4543,8637.0
2021-07-20 15:15:00,232.19,232.33,232.13,232.2,11831.0,216.4543,216.5848,216.3984,216.4636,11831.0
2021-07-20 15:20:00,232.24,232.51,232.23,232.41,14586.0,216.5009,216.7526,216.4916,216.6594,14586.0
2021-07-20 15:25:00,232.39,232.43,232.18,232.23,13106.0,216.6408,216.6781,216.445,216.4916,13106.0
2021-07-20 15:30:00,232.25,232.3,232.06,232.08,12265.0,216.5103,216.5569,216.3331,216.3518,12265.0
2021-07-20 15:35:00,232.14,232.33,232.08,232.16,15720.0,216.4077,216.5848,216.3518,216.4264,15720.0
2021-07-20 15:40:00,232.11,232.22,231.87,232.03,14055.0,216.3797,216.4823,216.156,216.3052,14055.0
2021-07-20 15:45:00,232.0,232.14,231.93,232.11,18013.0,216.2772,216.4077,216.2119,216.3797,18013.0
2021-07-20 15:50:00,232.1,232.4,231.77,232.36,30187.0,216.3704,216.6501,216.0628,216.6128,30187.0
2021-07-20 15:55:00,232.31,232.36,231.96,232.01,78839.0,216.5662,216.6128,216.2399,216.2865,78839.0
2021-07-21 09:30:00,233.61,234.18,232.83,233.56,15862.0,217.7781,218.3095,217.0509,217.7315,15862.0
2021-07-21 09:35:00,233.33,233.91,232.76,233.91,21267.0,217.5171,218.0578,216.9857,218.0578,21267.0
2021-07-21 09:40:00,233.67,233.86,233.21,233.38,20681.0,217.834,218.0111,217.4052,217.5637,20681.0
2021-07-21 09:45:00,233.45,233.55,233.19,233.23,11843.0,217.6289,217.7221,217.3865,217.4238,11843.0
2021-07-21 09:50:00,233.32,233.4,232.59,233.06,14551.0,217.5077,217.5823,216.8272,217.2654,14551.0
2021-07-21 09:55:00,232.98,233.2,232.81,233.09,43777.0,217.1908,217.3959,217.0323,217.2933,43777.0
2021-07-21 10:00:00,233.02,233.43,232.9,233.43,69311.0,217.2281,217.6103,217.1162,217.6103,69311.0
2021-07-21 10:05:00,233.4,233.97,233.01,233.95,39040.0,217.5823,218.1137,217.2187,218.095,39040.0
2021-07-21 10:10:00,234.05,234.33,233.83,234.33,4970.0,218.1883,218.4493,217.9832,218.4493,4970.0
2021-07-21 10:15:00,234.43,234.77,233.87,234.08,7851.0,218.5425,218.8595,218.0205,218.2162,7851.0
2021-07-21 10:20:00,234.19,234.41,233.92,234.08,18595.0,218.3188,218.5239,218.0671,218.2162,18595.0
2021-07-21 10:25:00,234.1,234.14,233.83,233.83,4373.0,218.2349,218.2722,217.9832,217.9832,4373.0
2021-07-21 10:30:00,233.65,234.25,233.52,234.14,11531.0,217.8154,218.3747,217.6942,218.2722,11531.0
2021-07-21 10:35:00,234.02,234.28,233.93,234.04,18246.0,218.1603,218.4027,218.0764,218.1789,18246.0
2021-07-21 10:40:00,234.02,234.11,233.82,234.05,21187.0,218.1603,218.2442,217.9739,218.1883,21187.0
2021-07-21 10:45:00,234.02,234.54,233.98,234.45,29968.0,218.1603,218.6451,218.123,218.5612,29968.0
2021-07-21 10:50:00,234.46,235.13,234.35,235.13,16491.0,218.5705,219.1951,218.4679,219.1951,16491.0
2021-07-21 10:55:00,235.14,235.14,234.77,235.02,5403.0,219.2044,219.2044,218.8595,219.0925,5403.0
2021-07-21 11:00:00,235.02,235.02,234.77,234.93,6769.0,219.0925,219.0925,218.8595,219.0086,6769.0
2021-07-21 11:05:00,235.0,235.08,234.68,234.68,5082.0,219.0739,219.1485,218.7756,218.7756,5082.0
2021-07-21 11:10:00,234.68,234.71,234.27,234.31,4424.0,218.7756,218.8035,218.3934,218.4306,4424.0
2021-07-21 11:15:00,234.29,234.29,234.1,234.12,3380.0,218.412,218.412,218.2349,218.2535,3380.0
2021-07-21 11:20:00,234.12,234.47,233.9,234.41,5974.0,218.2535,218.5798,218.0484,218.5239,5974.0
2021-07-21 11:25:00,234.39,234.59,234.25,234.25,3082.0,218.5052,218.6917,218.3747,218.3747,3082.0
2021-07-21 11:30:00,234.2,234.51,234.12,234.51,4104.0,218.3281,218.6171,218.2535,218.6171,4104.0
2021-07-21 11:35:00,234.51,234.98,234.51,234.93,3361.0,218.6171,219.0552,218.6171,219.0086,3361.0
2021-07-21 11:40:00,234.81,234.95,234.69,234.81,9503.0,218.8968,219.0273,218.7849,218.8968,9503.0
2021-07-21 11:45:00,234.95,235.0,234.73,234.81,4655.0,219.0273,219.0739,218.8222,218.8968,4655.0
2021-07-21 11:50:00,234.78,235.05,234.61,234.88,10317.0,218.8688,219.1205,218.7103,218.962,10317.0
2021-07-21 11:55:00,235.0,235.02,234.82,235.0,6295.0,219.0739,219.0925,218.9061,219.0739,6295.0
2021-07-21 12:00:00,234.95,235.0,234.8,234.92,6741.0,219.0273,219.0739,218.8874,218.9993,6741.0
2021-07-21 12:05:00,234.75,234.79,234.49,234.54,3627.0,218.8408,218.8781,218.5984,218.6451,3627.0
2021-07-21 12:10:00,234.51,234.53,234.38,234.42,5423.0,218.6171,218.6357,218.4959,218.5332,5423.0
2021-07-21 12:15:00,234.45,234.54,234.34,234.5,3916.0,218.5612,218.6451,218.4586,218.6078,3916.0
2021-07-21 12:20:00,234.43,234.52,234.24,234.26,6226.0,218.5425,218.6264,218.3654,218.384,6226.0
2021-07-21 12:25:00,234.2,234.29,234.18,234.27,2641.0,218.3281,218.412,218.3095,218.3934,2641.0
2021-07-21 12:30:00,234.3,234.33,234.18,234.2,3884.0,218.4213,218.4493,218.3095,218.3281,3884.0
2021-07-21 12:35:00,234.2,234.34,234.16,234.33,7643.0,218.3281,218.4586,218.2908,218.4493,7643.0
2021-07-21 12:40:00,234.33,234.51,234.27,234.49,2974.0,218.4493,218.6171,218.3934,218.5984,2974.0
2021-07-21 12:45:00,234.5,234.5,234.36,234.46,3615.0,218.6078,218.6078,218.4773,218.5705,3615.0
2021-07-21 12:50:00,234.52,234.71,234.46,234.7,7120.0,218.6264,218.8035,218.5705,218.7942,7120.0
2021-07-21 12:55:00,234.62,234.7,234.57,234.67,2917.0,218.7196,218.7942,218.673,218.7662,2917.0
2021-07-21 13:00:00,234.68,234.74,234.56,234.68,11430.0,218.7756,218.8315,218.6637,218.7756,11430.0
2021-07-21 13:05:00,234.74,234.74,234.47,234.47,1733.0,218.8315,218.8315,218.5798,218.5798,1733.0
2021-07-21 13:10:00,234.48,234.56,234.36,234.36,3015.0,218.5891,218.6637,218.4773,218.4773,3015.0
2021-07-21 13:15:00,234.44,234.54,234.24,234.24,3105.0,218.5518,218.6451,218.3654,218.3654,3105.0
2021-07-21 13:20:00,234.2,234.23,234.01,234.01,3771.0,218.3281,218.3561,218.151,218.151,3771.0
2021-07-21 13:25:00,234.01,234.22,234.01,234.15,2477.0,218.151,218.3467,218.151,218.2815,2477.0
2021-07-21 13:30:00,234.18,234.29,234.17,234.2,3649.0,218.3095,218.412,218.3001,218.3281,3649.0
2021-07-21 13:35:00,234.17,234.22,233.81,233.82,4438.0,218.3001,218.3467,217.9645,217.9739,4438.0
2021-07-21 13:40:00,233.93,233.99,233.67,233.67,5412.0,218.0764,218.1323,217.834,217.834,5412.0
2021-07-21 13:45:00,233.68,233.73,233.54,233.72,3456.0,217.8433,217.89,217.7128,217.8806,3456.0
2021-07-21 13:50:00,233.77,233.79,233.62,233.68,2600.0,217.9272,217.9459,217.7874,217.8433,2600.0
2021-07-21 13:55:00,233.66,233.72,233.51,233.72,2559.0,217.8247,217.8806,217.6849,217.8806,2559.0
2021-07-21 14:00:00,233.78,233.81,233.64,233.79,3935.0,217.9366,217.9645,217.806,217.9459,3935.0
2021-07-21 14:05:00,233.8,233.8,233.66,233.67,3832.0,217.9552,217.9552,217.8247,217.834,3832.0
2021-07-21 14:10:00,233.76,233.84,233.75,233.79,2706.0,217.9179,217.9925,217.9086,217.9459,2706.0
2021-07-21 14:15:00,233.81,233.87,233.75,233.75,4791.0,217.9645,218.0205,217.9086,217.9086,4791.0
2021-07-21 14:20:00,233.59,233.71,233.53,233.63,4620.0,217.7594,217.8713,217.7035,217.7967,4620.0
2021-07-21 14:25:00,233.63,233.63,233.35,233.43,6902.0,217.7967,217.7967,217.5357,217.6103,6902.0
2021-07-21 14:30:00,233.46,233.59,233.45,233.56,2395.0,217.6382,217.7594,217.6289,217.7315,2395.0
2021-07-21 14:35:00,233.56,233.85,233.55,233.85,20854.0,217.7315,218.0018,217.7221,218.0018,20854.0
2021-07-21 14:40:00,233.84,233.91,233.8,233.91,3956.0,217.9925,218.0578,217.9552,218.0578,3956.0
2021-07-21 14:45:00,233.99,234.0,233.85,233.91,2512.0,218.1323,218.1417,218.0018,218.0578,2512.0
2021-07-21 14:50:00,233.96,234.07,233.85,234.0,2865.0,218.1044,218.2069,218.0018,218.1417,2865.0
2021-07-21 14:55:00,234.02,234.08,233.87,234.0,3950.0,218.1603,218.2162,218.0205,218.1417,3950.0
2021-07-21 15:00:00,234.06,234.16,233.94,233.97,10691.0,218.1976,218.2908,218.0857,218.1137,10691.0
2021-07-21 15:05:00,234.03,234.05,233.77,233.82,7240.0,218.1696,218.1883,217.9272,217.9739,7240.0
2021-07-21 15:10:00,233.85,233.87,233.56,233.56,13445.0,218.0018,218.0205,217.7315,217.7315,13445.0
2021-07-21 15:15:00,233.6,233.64,233.37,233.43,6839.0,217.7688,217.806,217.5543,217.6103,6839.0
2021-07-21 15:20:00,233.43,233.52,233.33,233.46,7454.0,217.6103,217.6942,217.5171,217.6382,7454.0
2021-07-21 15:25:00,233.49,233.62,233.27,233.3,9162.0,217.6662,217.7874,217.4611,217.4891,9162.0
2021-07-21 15:30:00,233.38,233.71,233.34,233.71,8782.0,217.5637,217.8713,217.5264,217.8713,8782.0
2021-07-21 15:35:00,233.69,233.73,233.47,233.48,11783.0,217.8527,217.89,217.6476,217.6569,11783.0
2021-07-21 15:40:00,233.48,233.48,233.17,233.18,12721.0,217.6569,217.6569,217.3679,217.3772,12721.0
2021-07-21 15:45:00,233.14,233.33,233.08,233.18,19741.0,217.3399,217.5171,217.284,217.3772,19741.0
2021-07-21 15:50:00,233.15,233.79,233.0,233.7,27315.0,217.3493,217.9459,217.2094,217.862,27315.0
2021-07-21 15:55:00,233.64,233.96,233.42,233.57,63974.0,217.806,218.1044,217.601,217.7408,63974.0
2021-07-22 09:30:00,234.06,234.48,233.93,234.48,11380.0,218.1976,218.5891,218.0764,218.5891,11380.0
2021-07-22 09:35:00,233.89,234.14,233.11,233.13,4183.0,218.0391,218.2722,217.312,217.3306,4183.0
2021-07-22 09:40:00,233.29,233.66,233.28,233.38,5214.0,217.4798,217.8247,217.4704,217.5637,5214.0
2021-07-22 09:45:00,233.34,233.53,232.53,232.53,9156.0,217.5264,217.7035,216.7713,216.7713,9156.0
2021-07-22 09:50:00,232.54,232.89,232.11,232.17,2568.0,216.7806,217.1069,216.3797,216.4357,2568.0
2021-07-22 09:55:00,232.17,232.79,232.0,232.51,12049.0,216.4357,217.0137,216.2772,216.7526,12049.0
2021-07-22 10:00:00,232.65,232.8,232.35,232.74,2993.0,216.8831,217.023,216.6035,216.967,2993.0
2021-07-22 10:05:00,232.69,232.79,232.64,232.79,1907.0,216.9204,217.0137,216.8738,217.0137,1907.0
2021-07-22 10:10:00,232.79,233.02,232.74,232.94,6669.0,217.0137,217.2281,216.967,217.1535,6669.0
2021-07-22 10:15:00,232.84,232.84,232.57,232.84,2600.0,217.0603,217.0603,216.8086,217.0603,2600.0
2021-07-22 10:20:00,232.79,232.91,232.71,232.79,2987.0,217.0137,217.1255,216.9391,217.0137,2987.0
2021-07-22 10:25:00,232.76,232.76,232.39,232.4,1215.0,216.9857,216.9857,216.6408,216.6501,1215.0
2021-07-22 10:30:00,232.35,232.87,232.35,232.82,3253.0,216.6035,217.0882,216.6035,217.0416,3253.0
2021-07-22 10:35:00,232.79,232.88,232.53,232.53,1926.0,217.0137,217.0976,216.7713,216.7713,1926.0
2021-07-22 10:40:00,232.57,232.79,232.53,232.71,2465.0,216.8086,217.0137,216.7713,216.9391,2465.0
2021-07-22 10:45:00,232.72,232.72,232.39,232.48,2790.0,216.9484,216.9484,216.6408,216.7247,2790.0
2021-07-22 10:50:00,232.45,232.5,232.38,232.38,850.0,216.6967,216.7433,216.6314,216.6314,850.0
2021-07-22 10:55:00,232.47,232.58,232.41,232.45,4687.0,216.7153,216.8179,216.6594,216.6967,4687.0
2021-07-22 11:00:00,232.49,232.65,232.39,232.39,4200.0,216.734,216.8831,216.6408,216.6408,4200.0
2021-07-22 11:05:00,232.34,232.63,232.28,232.56,5953.0,216.5942,216.8645,216.5382,216.7992,5953.0
2021-07-22 11:10:00,232.56,232.74,232.56,232.61,6059.0,216.7992,216.967,216.7992,216.8459,6059.0
2021-07-22 11:15:00,232.63,232.67,232.44,232.6,5380.0,216.8645,216.9018,216.6874,216.8365,5380.0
2021-07-22 11:20:00,232.57,232.57,232.06,232.17,15892.0,216.8086,216.8086,216.3331,216.4357,15892.0
2021-07-22 11:25:00,232.27,232.27,231.9,232.11,14925.0,216.5289,216.5289,216.184,216.3797,14925.0
2021-07-22 11:30:00,232.09,232.18,231.86,231.88,20241.0,216.3611,216.445,216.1467,216.1653,20241.0
2021-07-22 11:35:00,231.85,231.97,231.81,231.82,3374.0,216.1374,216.2492,216.1001,216.1094,3374.0
2021-07-22 11:40:00,231.79,231.8,231.55,231.7,4583.0,216.0814,216.0907,215.8577,215.9975,4583.0
2021-07-22 11:45:00,231.73,231.87,231.72,231.79,2537.0,216.0255,216.156,216.0162,216.0814,2537.0
2021-07-22 11:50:00,231.76,231.76,231.66,231.69,1600.0,216.0535,216.0535,215.9602,215.9882,1600.0
2021-07-22 11:55:00,231.7,231.92,231.68,231.87,4878.0,215.9975,216.2026,215.9789,216.156,4878.0
2021-07-22 12:00:00,231.85,231.86,231.7,231.74,2569.0,216.1374,216.1467,215.9975,216.0348,2569.0
2021-07-22 12:05:00,231.69,231.77,231.53,231.53,3707.0,215.9882,216.0628,215.839,215.839,3707.0
2021-07-22 12:10:00,231.53,231.53,231.25,231.34,3551.0,215.839,215.839,215.578,215.6619,3551.0
2021-07-22 12:15:00,231.47,231.63,231.47,231.55,3100.0,215.7831,215.9323,215.7831,215.8577,3100.0
2021-07-22 12:20:00,231.56,231.57,231.38,231.48,4376.0,215.867,215.8763,215.6992,215.7924,4376.0
2021-07-22 12:25:00,231.47,231.54,231.38,231.4,6576.0,215.7831,215.8484,215.6992,215.7179,6576.0
2021-07-22 12:30:00,231.37,231.51,231.31,231.48,10218.0,215.6899,215.8204,215.634,215.7924,10218.0
2021-07-22 12:35:00,231.47,231.52,231.41,231.52,5360.0,215.7831,215.8297,215.7272,215.8297,5360.0
2021-07-22 12:40:00,231.53,231.54,231.39,231.54,8086.0,215.839,215.8484,215.7085,215.8484,8086.0
2021-07-22 12:45:00,231.5,231.69,231.44,231.65,7914.0,215.8111,215.9882,215.7551,215.9509,7914.0
2021-07-22 12:50:00,231.68,231.7,231.52,231.64,4480.0,215.9789,215.9975,215.8297,215.9416,4480.0
2021-07-22 12:55:00,231.64,231.66,231.46,231.51,13758.0,215.9416,215.9602,215.7738,215.8204,13758.0
2021-07-22 13:00:00,231.53,231.55,231.44,231.5,7475.0,215.839,215.8577,215.7551,215.8111,7475.0
2021-07-22 13:05:00,231.54,231.54,231.45,231.47,5761.0,215.8484,215.8484,215.7645,215.7831,5761.0
2021-07-22 13:10:00,231.45,231.49,231.39,231.49,2567.0,215.7645,215.8018,215.7085,215.8018,2567.0
2021-07-22 13:15:00,231.5,231.53,231.45,231.47,9024.0,215.8111,215.839,215.7645,215.7831,9024.0
2021-07-22 13:20:00,231.45,231.46,231.39,231.44,1671.0,215.7645,215.7738,215.7085,215.7551,1671.0
2021-07-22 13:25:00,231.43,231.43,231.35,231.39,2120.0,215.7458,215.7458,215.6712,215.7085,2120.0
2021-07-22 13:30:00,231.42,231.47,231.41,231.47,2200.0,215.7365,215.7831,215.7272,215.7831,2200.0
2021-07-22 13:35:00,231.43,231.53,231.43,231.49,8241.0,215.7458,215.839,215.7458,215.8018,8241.0
2021-07-22 13:40:00,231.5,231.66,231.44,231.44,25968.0,215.8111,215.9602,215.7551,215.7551,25968.0
2021-07-22 13:45:00,231.41,231.45,231.26,231.39,2700.0,215.7272,215.7645,215.5873,215.7085,2700.0
2021-07-22 13:50:00,231.41,231.41,231.32,231.37,4693.0,215.7272,215.7272,215.6433,215.6899,4693.0
2021-07-22 13:55:00,231.41,231.47,231.39,231.39,2841.0,215.7272,215.7831,215.7085,215.7085,2841.0
2021-07-22 14:00:00,231.48,231.54,231.44,231.47,2839.0,215.7924,215.8484,215.7551,215.7831,2839.0
2021-07-22 14:05:00,231.48,231.54,231.43,231.43,9979.0,215.7924,215.8484,215.7458,215.7458,9979.0
2021-07-22 14:10:00,231.51,232.17,231.49,232.17,25972.0,215.8204,216.4357,215.8018,216.4357,25972.0
2021-07-22 14:15:00,232.1,232.19,231.88,231.91,7576.0,216.3704,216.4543,216.1653,216.1933,7576.0
2021-07-22 14:20:00,231.87,231.92,231.8,231.91,3131.0,216.156,216.2026,216.0907,216.1933,3131.0
2021-07-22 14:25:00,231.93,231.93,231.72,231.9,6948.0,216.2119,216.2119,216.0162,216.184,6948.0
2021-07-22 14:30:00,231.87,231.87,231.72,231.8,6795.0,216.156,216.156,216.0162,216.0907,6795.0
2021-07-22 14:35:00,231.84,231.97,231.84,231.94,7895.0,216.128,216.2492,216.128,216.2213,7895.0
2021-07-22 14:40:00,231.93,232.36,231.88,232.33,5691.0,216.2119,216.6128,216.1653,216.5848,5691.0
2021-07-22 14:45:00,232.37,232.48,232.32,232.32,12683.0,216.6221,216.7247,216.5755,216.5755,12683.0
2021-07-22 14:50:00,232.42,232.42,232.18,232.24,7551.0,216.6687,216.6687,216.445,216.5009,7551.0
2021-07-22 14:55:00,232.23,232.23,232.12,232.13,4979.0,216.4916,216.4916,216.3891,216.3984,4979.0
2021-07-22 15:00:00,232.12,232.14,232.0,232.0,5493.0,216.3891,216.4077,216.2772,216.2772,5493.0
2021-07-22 15:05:00,232.01,232.09,231.95,231.96,6531.0,216.2865,216.3611,216.2306,216.2399,6531.0
2021-07-22 15:10:00,231.99,232.06,231.94,231.96,6533.0,216.2679,216.3331,216.2213,216.2399,6533.0
2021-07-22 15:15:00,231.93,232.05,231.92,231.99,5621.0,216.2119,216.3238,216.2026,216.2679,5621.0
2021-07-22 15:20:00,232.0,232.07,231.92,231.92,8692.0,216.2772,216.3424,216.2026,216.2026,8692.0
2021-07-22 15:25:00,231.92,231.97,231.92,231.95,7262.0,216.2026,216.2492,216.2026,216.2306,7262.0
2021-07-22 15:30:00,231.98,232.05,231.87,231.97,6115.0,216.2585,216.3238,216.156,216.2492,6115.0
2021-07-22 15:35:00,231.98,232.26,231.9,232.26,13096.0,216.2585,216.5196,216.184,216.5196,13096.0
2021-07-22 15:40:00,232.26,232.26,232.05,232.12,8987.0,216.5196,216.5196,216.3238,216.3891,8987.0
2021-07-22 15:45:00,232.16,232.21,232.05,232.09,5493.0,216.4264,216.473,216.3238,216.3611,5493.0
2021-07-22 15:50:00,232.0,232.25,232.0,232.09,6456.0,216.2772,216.5103,216.2772,216.3611,6456.0
2021-07-22 15:55:00,232.1,232.31,232.08,232.29,17792.0,216.3704,216.5662,216.3518,216.5475,17792.0
2021-07-23 09:30:00,234.0,234.0,232.54,233.3,26173.0,218.1417,218.1417,216.7806,217.4891,26173.0
2021-07-23 09:35:00,233.34,233.72,233.34,233.72,1417.0,217.5264,217.8806,217.5264,217.8806,1417.0
2021-07-23 09:40:00,233.64,234.12,233.21,233.75,18207.0,217.806,218.2535,217.4052,217.9086,18207.0
2021-07-23 09:45:00,233.97,234.12,233.81,234.05,4192.0,218.1137,218.2535,217.9645,218.1883,4192.0
2021-07-23 09:50:00,233.9,233.99,233.65,233.65,5740.0,218.0484,218.1323,217.8154,217.8154,5740.0
2021-07-23 09:55:00,233.54,233.75,232.96,232.97,11295.0,217.7128,217.9086,217.1721,217.1815,11295.0
2021-07-23 10:00:00,233.01,233.21,232.86,232.92,7912.0,217.2187,217.4052,217.0789,217.1348,7912.0
2021-07-23 10:05:00,232.95,233.02,232.8,232.98,3689.0,217.1628,217.2281,217.023,217.1908,3689.0
2021-07-23 10:10:00,232.98,233.12,232.83,233.01,7724.0,217.1908,217.3213,217.0509,217.2187,7724.0
2021-07-23 10:15:00,232.99,232.99,232.26,232.48,4473.0,217.2001,217.2001,216.5196,216.7247,4473.0
2021-07-23 10:20:00,232.43,232.43,232.12,232.19,4310.0,216.6781,216.6781,216.3891,216.4543,4310.0
2021-07-23 10:25:00,232.21,232.4,232.09,232.17,3000.0,216.473,216.6501,216.3611,216.4357,3000.0
2021-07-23 10:30:00,232.15,232.46,232.14,232.44,3539.0,216.417,216.706,216.4077,216.6874,3539.0
2021-07-23 10:35:00,232.79,232.92,232.68,232.71,4042.0,217.0137,217.1348,216.9111,216.9391,4042.0
2021-07-23 10:40:00,232.73,233.03,232.69,232.9,1921.0,216.9577,217.2374,216.9204,217.1162,1921.0
2021-07-23 10:45:00,233.03,233.09,232.91,233.0,7268.0,217.2374,217.2933,217.1255,217.2094,7268.0
2021-07-23 10:50:00,233.02,233.05,232.85,233.03,9876.0,217.2281,217.256,217.0696,217.2374,9876.0
2021-07-23 10:55:00,233.01,233.4,232.98,233.07,20240.0,217.2187,217.5823,217.1908,217.2747,20240.0
2021-07-23 11:00:00,233.15,233.44,233.06,233.44,4775.0,217.3493,217.6196,217.2654,217.6196,4775.0
2021-07-23 11:05:00,233.48,233.48,233.32,233.38,21157.0,217.6569,217.6569,217.5077,217.5637,21157.0
2021-07-23 11:10:00,233.38,233.49,233.27,233.3,5600.0,217.5637,217.6662,217.4611,217.4891,5600.0
2021-07-23 11:15:00,233.16,233.3,233.13,233.14,2560.0,217.3586,217.4891,217.3306,217.3399,2560.0
2021-07-23 11:20:00,233.23,233.74,233.23,233.55,3535.0,217.4238,217.8993,217.4238,217.7221,3535.0
2021-07-23 11:25:00,233.63,233.69,233.43,233.46,20111.0,217.7967,217.8527,217.6103,217.6382,20111.0
2021-07-23 11:30:00,233.52,233.54,233.37,233.38,11551.0,217.6942,217.7128,217.5543,217.5637,11551.0
2021-07-23 11:35:00,233.23,233.43,233.22,233.35,2831.0,217.4238,217.6103,217.4145,217.5357,2831.0
2021-07-23 11:40:00,233.34,233.46,233.3,233.38,4914.0,217.5264,217.6382,217.4891,217.5637,4914.0
2021-07-23 11:45:00,233.37,233.49,233.36,233.47,2963.0,217.5543,217.6662,217.545,217.6476,2963.0
2021-07-23 11:50:00,233.45,233.51,233.32,233.42,2374.0,217.6289,217.6849,217.5077,217.601,2374.0
2021-07-23 11:55:00,233.36,233.42,233.05,233.08,4322.0,217.545,217.601,217.256,217.284,4322.0
2021-07-23 12:00:00,233.29,233.49,233.28,233.33,1901.0,217.4798,217.6662,217.4704,217.5171,1901.0
2021-07-23 12:05:00,233.41,233.5,233.39,233.42,4208.0,217.5916,217.6755,217.573,217.601,4208.0
2021-07-23 12:10:00,233.41,233.61,233.39,233.49,15178.0,217.5916,217.7781,217.573,217.6662,15178.0
2021-07-23 12:15:00,233.49,233.55,233.27,233.33,5980.0,217.6662,217.7221,217.4611,217.5171,5980.0
2021-07-23 12:20:00,233.34,233.34,233.21,233.21,420.0,217.5264,217.5264,217.4052,217.4052,420.0
2021-07-23 12:25:00,233.22,233.49,233.11,233.41,3249.0,217.4145,217.6662,217.312,217.5916,3249.0
2021-07-23 12:30:00,233.36,233.5,233.33,233.46,2571.0,217.545,217.6755,217.5171,217.6382,2571.0
2021-07-23 12:35:00,233.43,233.52,233.41,233.43,3187.0,217.6103,217.6942,217.5916,217.6103,3187.0
2021-07-23 12:40:00,233.49,233.57,233.49,233.5,6523.0,217.6662,217.7408,217.6662,217.6755,6523.0
2021-07-23 12:45:00,233.48,233.54,233.44,233.5,14591.0,217.6569,217.7128,217.6196,217.6755,14591.0
2021-07-23 12:50:00,233.5,233.5,233.42,233.42,948.0,217.6755,217.6755,217.601,217.601,948.0
2021-07-23 12:55:00,233.46,233.52,233.46,233.5,7268.0,217.6382,217.6942,217.6382,217.6755,7268.0
2021-07-23 13:00:00,233.51,233.56,233.43,233.55,15583.0,217.6849,217.7315,217.6103,217.7221,15583.0
2021-07-23 13:05:00,233.53,233.57,233.45,233.49,43275.0,217.7035,217.7408,217.6289,217.6662,43275.0
2021-07-23 13:10:00,233.48,233.54,233.45,233.49,5926.0,217.6569,217.7128,217.6289,217.6662,5926.0
2021-07-23 13:15:00,233.46,233.47,233.35,233.47,1607.0,217.6382,217.6476,217.5357,217.6476,1607.0
2021-07-23 13:20:00,233.39,233.46,233.22,233.45,2953.0,217.573,217.6382,217.4145,217.6289,2953.0
2021-07-23 13:25:00,233.41,233.53,233.37,233.38,10108.0,217.5916,217.7035,217.5543,217.5637,10108.0
2021-07-23 13:30:00,233.48,233.92,233.48,233.81,13168.0,217.6569,218.0671,217.6569,217.9645,13168.0
2021-07-23 13:35:00,233.83,233.83,233.61,233.69,3548.0,217.9832,217.9832,217.7781,217.8527,3548.0
2021-07-23 13:40:00,233.73,233.75,233.62,233.67,3420.0,217.89,217.9086,217.7874,217.834,3420.0
2021-07-23 13:45:00,233.69,233.97,233.66,233.8,10604.0,217.8527,218.1137,217.8247,217.9552,10604.0
2021-07-23 13:50:00,233.81,233.82,233.31,233.74,54708.0,217.9645,217.9739,217.4984,217.8993,54708.0
2021-07-23 13:55:00,233.82,233.82,233.19,233.19,25080.0,217.9739,217.9739,217.3865,217.3865,25080.0
2021-07-23 14:00:00,233.19,233.66,233.05,233.35,18074.0,217.3865,217.8247,217.256,217.5357,18074.0
2021-07-23 14:05:00,233.33,233.38,233.16,233.23,3222.0,217.5171,217.5637,217.3586,217.4238,3222.0
2021-07-23 14:10:00,233.3,233.3,232.99,232.99,10496.0,217.4891,217.4891,217.2001,217.2001,10496.0
2021-07-23 14:15:00,233.0,233.0,232.69,232.77,5948.0,217.2094,217.2094,216.9204,216.995,5948.0
2021-07-23 14:20:00,232.85,232.86,232.74,232.75,2485.0,217.0696,217.0789,216.967,216.9764,2485.0
2021-07-23 14:25:00,232.73,232.75,232.27,232.56,25269.0,216.9577,216.9764,216.5289,216.7992,25269.0
2021-07-23 14:30:00,232.52,232.58,232.35,232.58,3599.0,216.762,216.8179,216.6035,216.8179,3599.0
2021-07-23 14:35:00,232.58,232.58,232.4,232.49,1615.0,216.8179,216.8179,216.6501,216.734,1615.0
2021-07-23 14:40:00,232.54,232.63,232.52,232.58,2182.0,216.7806,216.8645,216.762,216.8179,2182.0
2021-07-23 14:45:00,232.5,232.58,232.46,232.47,2090.0,216.7433,216.8179,216.706,216.7153,2090.0
2021-07-23 14:50:00,232.47,232.62,232.47,232.59,2823.0,216.7153,216.8552,216.7153,216.8272,2823.0
2021-07-23 14:55:00,232.56,232.66,232.47,232.47,3974.0,216.7992,216.8925,216.7153,216.7153,3974.0
2021-07-23 15:00:00,232.45,232.58,232.39,232.56,1987.0,216.6967,216.8179,216.6408,216.7992,1987.0
2021-07-23 15:05:00,232.56,232.68,232.53,232.68,4185.0,216.7992,216.9111,216.7713,216.9111,4185.0
2021-07-23 15:10:00,232.63,232.68,232.38,232.4,4386.0,216.8645,216.9111,216.6314,216.6501,4386.0
2021-07-23 15:15:00,232.43,232.75,232.42,232.6,3199.0,216.6781,216.9764,216.6687,216.8365,3199.0
2021-07-23 15:20:00,232.7,232.74,232.61,232.61,2978.0,216.9298,216.967,216.8459,216.8459,2978.0
2021-07-23 15:25:00,232.66,232.99,232.66,232.99,3888.0,216.8925,217.2001,216.8925,217.2001,3888.0
2021-07-23 15:30:00,233.01,233.25,232.96,233.2,4396.0,217.2187,217.4425,217.1721,217.3959,4396.0
2021-07-23 15:35:00,233.25,233.3,233.01,233.26,11185.0,217.4425,217.4891,217.2187,217.4518,11185.0
2021-07-23 15:40:00,233.21,233.31,233.12,233.17,7307.0,217.4052,217.4984,217.3213,217.3679,7307.0
2021-07-23 15:45:00,233.13,233.28,233.12,233.21,8477.0,217.3306,217.4704,217.3213,217.4052,8477.0
2021-07-23 15:50:00,233.19,233.35,233.06,233.18,14593.0,217.3865,217.5357,217.2654,217.3772,14593.0
2021-07-23 15:55:00,233.16,233.2,232.81,232.89,52118.0,217.3586,217.3959,217.0323,217.1069,52118.0
2021-07-26 09:30:00,232.43,232.89,232.38,232.89,12305.0,216.6781,217.1069,216.6314,217.1069,12305.0
2021-07-26 09:35:00,233.01,233.41,232.46,232.55,2200.0,217.2187,217.5916,216.706,216.7899,2200.0
2021-07-26 09:40:00,232.52,232.61,231.84,231.84,2592.0,216.762,216.8459,216.128,216.128,2592.0
2021-07-26 09:45:00,231.79,232.0,231.63,231.64,3999.0,216.0814,216.2772,215.9323,215.9416,3999.0
2021-07-26 09:50:00,231.57,231.58,231.12,231.12,24312.0,215.8763,215.8857,215.4568,215.4568,24312.0
2021-07-26 09:55:00,231.05,231.29,230.93,230.93,28580.0,215.3916,215.6153,215.2797,215.2797,28580.0
2021-07-26 10:00:00,230.94,231.02,230.7,230.7,6015.0,215.289,215.3636,215.0653,215.0653,6015.0
2021-07-26 10:05:00,230.68,230.83,230.66,230.66,4629.0,215.0467,215.1865,215.028,215.028,4629.0
2021-07-26 10:10:00,230.68,230.74,230.23,230.3,11991.0,215.0467,215.1026,214.6271,214.6924,11991.0
2021-07-26 10:15:00,230.24,230.24,229.97,229.98,10555.0,214.6365,214.6365,214.3848,214.3941,10555.0
2021-07-26 10:20:00,229.93,230.01,229.28,229.28,5751.0,214.3475,214.4221,213.7415,213.7415,5751.0
2021-07-26 10:25:00,229.41,229.46,229.12,229.3,8510.0,213.8627,213.9093,213.5924,213.7602,8510.0
2021-07-26 10:30:00,229.33,229.57,229.0,229.23,13948.0,213.7881,214.0119,213.4805,213.6949,13948.0
2021-07-26 10:35:00,229.24,229.37,229.12,229.37,5755.0,213.7042,213.8254,213.5924,213.8254,5755.0
2021-07-26 10:40:00,229.34,229.57,229.08,229.22,6445.0,213.7975,214.0119,213.5551,213.6856,6445.0
2021-07-26 10:45:00,229.22,230.0,229.16,230.0,10174.0,213.6856,214.4127,213.6297,214.4127,10174.0
2021-07-26 10:50:00,229.92,230.2,229.7,230.03,4628.0,214.3382,214.5992,214.1331,214.4407,4628.0
2021-07-26 10:55:00,230.1,230.2,229.89,230.02,5887.0,214.506,214.5992,214.3102,214.4314,5887.0
2021-07-26 11:00:00,230.02,230.02,229.84,229.89,3114.0,214.4314,214.4314,214.2636,214.3102,3114.0
2021-07-26 11:05:00,230.03,230.35,230.02,230.3,5644.0,214.4407,214.739,214.4314,214.6924,5644.0
2021-07-26 11:10:00,230.27,230.55,230.27,230.42,3504.0,214.6644,214.9255,214.6644,214.8043,3504.0
2021-07-26 11:15:00,230.38,230.56,230.28,230.51,3536.0,214.767,214.9348,214.6738,214.8882,3536.0
2021-07-26 11:20:00,230.42,230.57,230.32,230.57,8232.0,214.8043,214.9441,214.711,214.9441,8232.0
2021-07-26 11:25:00,230.66,230.85,230.5,230.69,4281.0,215.028,215.2051,214.8789,215.056,4281.0
2021-07-26 11:30:00,230.67,230.84,230.5,230.8,18578.0,215.0373,215.1958,214.8789,215.1585,18578.0
2021-07-26 11:35:00,230.8,230.88,230.26,230.31,13214.0,215.1585,215.2331,214.6551,214.7017,13214.0
2021-07-26 11:40:00,230.31,230.41,230.25,230.29,2420.0,214.7017,214.7949,214.6458,214.6831,2420.0
2021-07-26 11:45:00,230.33,230.36,230.25,230.26,1739.0,214.7204,214.7483,214.6458,214.6551,1739.0
2021-07-26 11:50:00,230.21,230.21,230.1,230.16,2481.0,214.6085,214.6085,214.506,214.5619,2481.0
2021-07-26 11:55:00,230.21,230.21,230.0,230.04,3751.0,214.6085,214.6085,214.4127,214.45,3751.0
2021-07-26 12:00:00,230.0,230.03,229.78,229.79,2726.0,214.4127,214.4407,214.2076,214.217,2726.0
2021-07-26 12:05:00,229.72,229.79,229.44,229.45,2131.0,214.1517,214.217,213.8907,213.9,2131.0
2021-07-26 12:10:00,229.44,229.7,229.43,229.67,3944.0,213.8907,214.1331,213.8814,214.1051,3944.0
2021-07-26 12:15:00,229.68,229.91,229.58,229.91,3853.0,214.1144,214.3288,214.0212,214.3288,3853.0
2021-07-26 12:20:00,229.92,230.03,229.89,229.97,3619.0,214.3382,214.4407,214.3102,214.3848,3619.0
2021-07-26 12:25:00,229.95,229.95,229.82,229.93,2545.0,214.3661,214.3661,214.2449,214.3475,2545.0
2021-07-26 12:30:00,229.82,229.82,229.55,229.55,3403.0,214.2449,214.2449,213.9932,213.9932,3403.0
2021-07-26 12:35:00,229.55,229.64,229.5,229.54,3021.0,213.9932,214.0771,213.9466,213.9839,3021.0
2021-07-26 12:40:00,229.52,229.79,229.5,229.77,3619.0,213.9653,214.217,213.9466,214.1983,3619.0
2021-07-26 12:45:00,229.76,229.83,229.72,229.76,2437.0,214.189,214.2543,214.1517,214.189,2437.0
2021-07-26 12:50:00,229.85,229.98,229.81,229.83,3506.0,214.2729,214.3941,214.2356,214.2543,3506.0
2021-07-26 12:55:00,229.78,229.83,229.65,229.72,11681.0,214.2076,214.2543,214.0865,214.1517,11681.0
2021-07-26 13:00:00,229.68,229.73,229.46,229.5,11245.0,214.1144,214.161,213.9093,213.9466,11245.0
2021-07-26 13:05:00,229.5,229.58,229.14,229.41,49653.0,213.9466,214.0212,213.611,213.8627,49653.0
2021-07-26 13:10:00,229.42,229.69,229.39,229.6,18964.0,213.872,214.1237,213.8441,214.0398,18964.0
2021-07-26 13:15:00,229.61,229.7,229.55,229.55,4201.0,214.0492,214.1331,213.9932,213.9932,4201.0
2021-07-26 13:20:00,229.58,229.59,228.85,228.85,45234.0,214.0212,214.0305,213.3407,213.3407,45234.0
2021-07-26 13:25:00,228.81,229.14,228.74,228.99,16656.0,213.3034,213.611,213.2381,213.4712,16656.0
2021-07-26 13:30:00,228.99,229.13,228.96,228.99,9061.0,213.4712,213.6017,213.4432,213.4712,9061.0
2021-07-26 13:35:00,229.03,229.06,228.97,229.04,6070.0,213.5085,213.5364,213.4525,213.5178,6070.0
2021-07-26 13:40:00,229.03,229.18,228.95,229.01,20393.0,213.5085,213.6483,213.4339,213.4898,20393.0
2021-07-26 13:45:00,229.0,229.26,228.99,229.1,73812.0,213.4805,213.7229,213.4712,213.5737,73812.0
2021-07-26 13:50:00,229.14,229.5,228.9,229.17,82775.0,213.611,213.9466,213.3873,213.639,82775.0
2021-07-26 13:55:00,229.17,229.22,228.94,229.05,19014.0,213.639,213.6856,213.4246,213.5271,19014.0
2021-07-26 14:00:00,229.01,229.13,228.93,229.01,26815.0,213.4898,213.6017,213.4153,213.4898,26815.0
2021-07-26 14:05:00,229.02,229.1,228.96,229.02,48585.0,213.4992,213.5737,213.4432,213.4992,48585.0
2021-07-26 14:10:00,229.02,229.08,228.93,228.96,28155.0,213.4992,213.5551,213.4153,213.4432,28155.0
2021-07-26 14:15:00,228.98,229.03,228.78,228.91,9701.0,213.4619,213.5085,213.2754,213.3966,9701.0
2021-07-26 14:20:00,228.94,228.99,228.88,228.9,8950.0,213.4246,213.4712,213.3686,213.3873,8950.0
2021-07-26 14:25:00,228.94,228.98,228.84,228.97,6762.0,213.4246,213.4619,213.3313,213.4525,6762.0
2021-07-26 14:30:00,228.89,229.11,228.86,229.11,11812.0,213.378,213.5831,213.35,213.5831,11812.0
2021-07-26 14:35:00,229.16,229.16,228.98,229.05,34095.0,213.6297,213.6297,213.4619,213.5271,34095.0
2021-07-26 14:40:00,229.06,229.08,228.74,228.78,18559.0,213.5364,213.5551,213.2381,213.2754,18559.0
2021-07-26 14:45:00,228.78,228.78,228.49,228.56,9494.0,213.2754,213.2754,213.0051,213.0703,9494.0
2021-07-26 14:50:00,228.56,228.61,228.34,228.38,12187.0,213.0703,213.1169,212.8652,212.9025,12187.0
2021-07-26 14:55:00,228.42,228.58,228.29,228.33,5515.0,212.9398,213.089,212.8186,212.8559,5515.0
2021-07-26 15:00:00,228.31,228.45,228.29,228.37,6837.0,212.8373,212.9678,212.8186,212.8932,6837.0
2021-07-26 15:05:00,228.37,228.37,228.05,228.28,11434.0,212.8932,212.8932,212.5949,212.8093,11434.0
2021-07-26 15:10:00,228.32,228.44,228.28,228.44,5063.0,212.8466,212.9585,212.8093,212.9585,5063.0
2021-07-26 15:15:00,228.48,228.53,228.32,228.32,11255.0,212.9957,213.0424,212.8466,212.8466,11255.0
2021-07-26 15:20:00,228.31,228.54,228.28,228.53,4833.0,212.8373,213.0517,212.8093,213.0424,4833.0
2021-07-26 15:25:00,228.54,228.64,228.3,228.3,8799.0,213.0517,213.1449,212.8279,212.8279,8799.0
2021-07-26 15:30:00,228.34,228.46,228.3,228.33,13492.0,212.8652,212.9771,212.8279,212.8559,13492.0
2021-07-26 15:35:00,228.28,228.45,228.27,228.45,9947.0,212.8093,212.9678,212.8,212.9678,9947.0
2021-07-26 15:40:00,228.4,228.49,228.13,228.25,13811.0,212.9212,213.0051,212.6695,212.7813,13811.0
2021-07-26 15:45:00,228.28,228.32,228.19,228.24,19438.0,212.8093,212.8466,212.7254,212.772,19438.0
2021-07-26 15:50:00,228.29,228.56,228.12,228.31,35197.0,212.8186,213.0703,212.6601,212.8373,35197.0
2021-07-26 15:55:00,228.31,228.48,228.09,228.37,76052.0,212.8373,212.9957,212.6322,212.8932,76052.0
2021-07-27 09:30:00,227.0,227.05,225.93,226.13,34786.0,211.616,211.6627,210.6186,210.805,34786.0
2021-07-27 09:35:00,226.29,226.29,225.86,225.88,23086.0,210.9542,210.9542,210.5533,210.572,23086.0
2021-07-27 09:40:00,225.87,225.87,224.66,224.91,42924.0,210.5626,210.5626,209.4346,209.6677,42924.0
2021-07-27 09:45:00,224.9,225.41,224.78,225.21,63078.0,209.6584,210.1338,209.5465,209.9474,63078.0
2021-07-27 09:50:00,225.25,226.21,225.19,225.97,44166.0,209.9846,210.8796,209.9287,210.6559,44166.0
2021-07-27 09:55:00,225.99,226.31,225.82,225.89,25189.0,210.6745,210.9728,210.516,210.5813,25189.0
2021-07-27 10:00:00,226.0,226.07,225.51,225.53,51097.0,210.6838,210.7491,210.227,210.2457,51097.0
2021-07-27 10:05:00,225.56,225.72,225.25,225.29,42155.0,210.2736,210.4228,209.9846,210.0219,42155.0
2021-07-27 10:10:00,225.22,225.56,225.2,225.43,12216.0,209.9567,210.2736,209.938,210.1524,12216.0
2021-07-27 10:15:00,225.5,225.59,225.36,225.48,18001.0,210.2177,210.3016,210.0872,210.1991,18001.0
2021-07-27 10:20:00,225.48,226.15,225.45,225.94,60121.0,210.1991,210.8237,210.1711,210.6279,60121.0
2021-07-27 10:25:00,225.96,225.98,225.5,225.65,51768.0,210.6465,210.6652,210.2177,210.3575,51768.0
2021-07-27 10:30:00,225.64,226.33,225.55,226.11,67039.0,210.3482,210.9915,210.2643,210.7864,67039.0
2021-07-27 10:35:00,226.1,226.41,225.9,225.9,49072.0,210.777,211.066,210.5906,210.5906,49072.0
2021-07-27 10:40:00,225.94,226.06,225.78,225.85,64100.0,210.6279,210.7398,210.4787,210.544,64100.0
2021-07-27 10:45:00,225.78,225.93,225.48,225.62,33850.0,210.4787,210.6186,210.1991,210.3296,33850.0
2021-07-27 10:50:00,225.59,226.28,225.47,226.25,24219.0,210.3016,210.9448,210.1897,210.9169,24219.0
2021-07-27 10:55:00,226.15,226.44,225.89,225.91,35299.0,210.8237,211.094,210.5813,210.5999,35299.0
2021-07-27 11:00:00,225.99,226.09,225.93,226.05,55692.0,210.6745,210.7677,210.6186,210.7304,55692.0
2021-07-27 11:05:00,226.07,226.45,225.87,225.99,54113.0,210.7491,211.1033,210.5626,210.6745,54113.0
2021-07-27 11:10:00,225.99,226.2,225.95,225.98,29679.0,210.6745,210.8703,210.6372,210.6652,29679.0
2021-07-27 11:15:00,226.02,226.3,225.95,226.23,29361.0,210.7025,210.9635,210.6372,210.8982,29361.0
2021-07-27 11:20:00,226.24,226.73,226.13,226.41,37252.0,210.9076,211.3643,210.805,211.066,37252.0
2021-07-27 11:25:00,226.45,226.77,226.29,226.64,45517.0,211.1033,211.4016,210.9542,211.2804,45517.0
2021-07-27 11:30:00,226.61,226.77,226.28,226.45,27182.0,211.2525,211.4016,210.9448,211.1033,27182.0
2021-07-27 11:35:00,226.35,227.27,226.35,227.21,12292.0,211.0101,211.8677,211.0101,211.8118,12292.0
2021-07-27 11:40:00,227.2,227.46,226.89,227.04,37322.0,211.8025,212.0449,211.5135,211.6533,37322.0
2021-07-27 11:45:00,227.01,227.1,226.94,227.0,18271.0,211.6254,211.7093,211.5601,211.616,18271.0
2021-07-27 11:50:00,227.02,227.08,226.95,227.01,23358.0,211.6347,211.6906,211.5694,211.6254,23358.0
2021-07-27 11:55:00,227.0,227.05,226.95,227.01,13565.0,211.616,211.6627,211.5694,211.6254,13565.0
2021-07-27 12:00:00,226.99,227.26,226.95,227.16,28460.0,211.6067,211.8584,211.5694,211.7652,28460.0
2021-07-27 12:05:00,227.16,227.93,227.15,227.93,24490.0,211.7652,212.483,211.7559,212.483,24490.0
2021-07-27 12:10:00,227.95,228.04,227.88,227.96,8023.0,212.5017,212.5856,212.4364,212.511,8023.0
2021-07-27 12:15:00,228.0,228.16,227.85,228.05,5210.0,212.5483,212.6974,212.4084,212.5949,5210.0
2021-07-27 12:20:00,228.07,228.48,227.92,228.34,27004.0,212.6135,212.9957,212.4737,212.8652,27004.0
2021-07-27 12:25:00,228.33,228.35,228.1,228.23,10388.0,212.8559,212.8746,212.6415,212.7627,10388.0
2021-07-27 12:30:00,228.19,228.35,227.94,228.15,8358.0,212.7254,212.8746,212.4923,212.6881,8358.0
2021-07-27 12:35:00,228.15,228.15,227.48,227.52,77774.0,212.6881,212.6881,212.0635,212.1008,77774.0
2021-07-27 12:40:00,227.52,227.61,227.38,227.45,21809.0,212.1008,212.1847,211.9703,212.0356,21809.0
2021-07-27 12:45:00,227.48,227.5,227.28,227.35,5252.0,212.0635,212.0822,211.8771,211.9423,5252.0
2021-07-27 12:50:00,227.39,227.47,227.37,227.47,5402.0,211.9796,212.0542,211.961,212.0542,5402.0
2021-07-27 12:55:00,227.36,227.55,227.34,227.45,13286.0,211.9517,212.1288,211.933,212.0356,13286.0
2021-07-27 13:00:00,227.41,227.54,227.41,227.51,14529.0,211.9983,212.1195,211.9983,212.0915,14529.0
2021-07-27 13:05:00,227.48,227.59,227.46,227.5,25660.0,212.0635,212.1661,212.0449,212.0822,25660.0
2021-07-27 13:10:00,227.52,227.55,227.47,227.52,11576.0,212.1008,212.1288,212.0542,212.1008,11576.0
2021-07-27 13:15:00,227.52,227.54,227.35,227.44,7824.0,212.1008,212.1195,211.9423,212.0262,7824.0
2021-07-27 13:20:00,227.5,227.5,227.38,227.41,4763.0,212.0822,212.0822,211.9703,211.9983,4763.0
2021-07-27 13:25:00,227.39,227.5,227.35,227.45,2716.0,211.9796,212.0822,211.9423,212.0356,2716.0
2021-07-27 13:30:00,227.45,227.49,227.25,227.47,3792.0,212.0356,212.0728,211.8491,212.0542,3792.0
2021-07-27 13:35:00,227.5,227.92,227.46,227.85,30477.0,212.0822,212.4737,212.0449,212.4084,30477.0
2021-07-27 13:40:00,227.82,227.89,227.51,227.6,39077.0,212.3805,212.4457,212.0915,212.1754,39077.0
2021-07-27 13:45:00,227.59,227.66,227.54,227.61,15637.0,212.1661,212.2313,212.1195,212.1847,15637.0
2021-07-27 13:50:00,227.6,227.62,227.52,227.52,13254.0,212.1754,212.194,212.1008,212.1008,13254.0
2021-07-27 13:55:00,227.54,227.59,227.48,227.55,6137.0,212.1195,212.1661,212.0635,212.1288,6137.0
2021-07-27 14:00:00,227.52,227.73,227.52,227.63,30784.0,212.1008,212.2966,212.1008,212.2034,30784.0
2021-07-27 14:05:00,227.66,228.0,227.58,227.7,33539.0,212.2313,212.5483,212.1567,212.2686,33539.0
2021-07-27 14:10:00,227.71,227.73,227.43,227.5,43323.0,212.2779,212.2966,212.0169,212.0822,43323.0
2021-07-27 14:15:00,227.52,227.56,227.46,227.51,25190.0,212.1008,212.1381,212.0449,212.0915,25190.0
2021-07-27 14:20:00,227.53,227.96,227.5,227.86,20139.0,212.1101,212.511,212.0822,212.4178,20139.0
2021-07-27 14:25:00,227.99,228.14,227.98,228.01,8193.0,212.539,212.6788,212.5296,212.5576,8193.0
2021-07-27 14:30:00,227.97,228.22,227.91,228.18,6337.0,212.5203,212.7534,212.4644,212.7161,6337.0
2021-07-27 14:35:00,228.13,228.52,228.07,228.45,8768.0,212.6695,213.033,212.6135,212.9678,8768.0
2021-07-27 14:40:00,228.44,228.54,228.38,228.46,6837.0,212.9585,213.0517,212.9025,212.9771,6837.0
2021-07-27 14:45:00,228.4,228.64,228.37,228.56,7577.0,212.9212,213.1449,212.8932,213.0703,7577.0
2021-07-27 14:50:00,228.49,228.55,228.22,228.22,5475.0,213.0051,213.061,212.7534,212.7534,5475.0
2021-07-27 14:55:00,228.22,228.26,227.93,228.01,32835.0,212.7534,212.7907,212.483,212.5576,32835.0
2021-07-27 15:00:00,228.02,228.11,227.92,227.93,24818.0,212.5669,212.6508,212.4737,212.483,24818.0
2021-07-27 15:05:00,227.89,228.09,227.8,228.0,21309.0,212.4457,212.6322,212.3618,212.5483,21309.0
2021-07-27 15:10:00,228.01,228.08,227.98,228.07,26038.0,212.5576,212.6229,212.5296,212.6135,26038.0
2021-07-27 15:15:00,228.04,228.12,227.92,227.97,19498.0,212.5856,212.6601,212.4737,212.5203,19498.0
2021-07-27 15:20:00,227.99,228.04,227.79,227.96,23237.0,212.539,212.5856,212.3525,212.511,23237.0
2021-07-27 15:25:00,227.99,228.03,227.9,228.01,8841.0,212.539,212.5762,212.4551,212.5576,8841.0
2021-07-27 15:30:00,228.03,228.1,227.93,227.93,21416.0,212.5762,212.6415,212.483,212.483,21416.0
2021-07-27 15:35:00,227.89,228.39,227.82,228.28,34443.0,212.4457,212.9118,212.3805,212.8093,34443.0
2021-07-27 15:40:00,228.27,228.3,228.1,228.21,75916.0,212.8,212.8279,212.6415,212.744,75916.0
2021-07-27 15:45:00,228.2,228.32,228.09,228.22,76328.0,212.7347,212.8466,212.6322,212.7534,76328.0
2021-07-27 15:50:00,228.23,228.98,228.23,228.92,70573.0,212.7627,213.4619,212.7627,213.4059,70573.0
2021-07-27 15:55:00,228.87,229.0,228.67,228.88,106743.0,213.3593,213.4805,213.1729,213.3686,106743.0
2021-07-28 09:30:00,229.32,229.32,227.0,227.35,35969.0,213.7788,213.7788,211.616,211.9423,35969.0
2021-07-28 09:35:00,227.2,227.46,226.77,226.9,23603.0,211.8025,212.0449,211.4016,211.5228,23603.0
2021-07-28 09:40:00,226.92,227.51,226.92,226.98,11554.0,211.5415,212.0915,211.5415,211.5974,11554.0
2021-07-28 09:45:00,226.9,226.93,226.1,226.26,7744.0,211.5228,211.5508,210.777,210.9262,7744.0
2021-07-28 09:50:00,226.39,226.66,225.83,225.97,12133.0,211.0474,211.2991,210.5253,210.6559,12133.0
2021-07-28 09:55:00,225.87,225.88,225.15,225.62,12527.0,210.5626,210.572,209.8914,210.3296,12527.0
2021-07-28 10:00:00,225.6,225.74,225.35,225.57,16878.0,210.3109,210.4414,210.0779,210.283,16878.0
2021-07-28 10:05:00,225.57,226.37,225.5,225.5,16355.0,210.283,211.0287,210.2177,210.2177,16355.0
2021-07-28 10:10:00,225.56,225.77,225.42,225.63,5733.0,210.2736,210.4694,210.1431,210.3389,5733.0
2021-07-28 10:15:00,225.67,225.85,225.51,225.6,7803.0,210.3762,210.544,210.227,210.3109,7803.0
2021-07-28 10:20:00,225.61,225.78,225.52,225.59,4658.0,210.3202,210.4787,210.2363,210.3016,4658.0
2021-07-28 10:25:00,225.73,225.98,225.64,225.78,7840.0,210.4321,210.6652,210.3482,210.4787,7840.0
2021-07-28 10:30:00,225.8,226.58,225.78,226.58,8633.0,210.4974,211.2245,210.4787,211.2245,8633.0
2021-07-28 10:35:00,226.59,226.64,226.25,226.25,6544.0,211.2338,211.2804,210.9169,210.9169,6544.0
2021-07-28 10:40:00,226.19,226.25,225.92,225.96,5035.0,210.8609,210.9169,210.6092,210.6465,5035.0
2021-07-28 10:45:00,225.87,226.36,225.87,226.33,14236.0,210.5626,211.0194,210.5626,210.9915,14236.0
2021-07-28 10:50:00,226.36,226.79,226.31,226.56,8901.0,211.0194,211.4203,210.9728,211.2059,8901.0
2021-07-28 10:55:00,226.5,226.5,226.11,226.29,3341.0,211.1499,211.1499,210.7864,210.9542,3341.0
2021-07-28 11:00:00,226.36,226.56,226.19,226.56,3341.0,211.0194,211.2059,210.8609,211.2059,3341.0
2021-07-28 11:05:00,226.67,226.74,226.25,226.5,14089.0,211.3084,211.3737,210.9169,211.1499,14089.0
2021-07-28 11:10:00,226.54,226.63,226.35,226.6,35213.0,211.1872,211.2711,211.0101,211.2432,35213.0
2021-07-28 11:15:00,226.6,226.68,226.39,226.41,38446.0,211.2432,211.3177,211.0474,211.066,38446.0
2021-07-28 11:20:00,226.4,226.57,226.39,226.48,33556.0,211.0567,211.2152,211.0474,211.1313,33556.0
2021-07-28 11:25:00,226.47,226.55,226.4,226.51,17340.0,211.122,211.1965,211.0567,211.1593,17340.0
2021-07-28 11:30:00,226.51,227.35,226.5,227.03,51970.0,211.1593,211.9423,211.1499,211.644,51970.0
2021-07-28 11:35:00,227.09,227.1,226.93,226.98,8801.0,211.6999,211.7093,211.5508,211.5974,8801.0
2021-07-28 11:40:00,227.03,227.15,226.95,226.96,48422.0,211.644,211.7559,211.5694,211.5788,48422.0
2021-07-28 11:45:00,227.0,227.39,227.0,227.25,41823.0,211.616,211.9796,211.616,211.8491,41823.0
2021-07-28 11:50:00,227.19,227.19,226.94,226.99,25378.0,211.7932,211.7932,211.5601,211.6067,25378.0
2021-07-28 11:55:00,226.98,227.01,226.73,226.96,18879.0,211.5974,211.6254,211.3643,211.5788,18879.0
2021-07-28 12:00:00,226.88,226.94,226.59,226.59,9424.0,211.5042,211.5601,211.2338,211.2338,9424.0
2021-07-28 12:05:00,226.6,226.75,226.43,226.52,18799.0,211.2432,211.383,211.0847,211.1686,18799.0
2021-07-28 12:10:00,226.44,226.79,226.43,226.7,3602.0,211.094,211.4203,211.0847,211.3364,3602.0
2021-07-28 12:15:00,226.69,226.94,226.61,226.87,4162.0,211.3271,211.5601,211.2525,211.4949,4162.0
2021-07-28 12:20:00,226.84,226.97,226.76,226.97,2270.0,211.4669,211.5881,211.3923,211.5881,2270.0
2021-07-28 12:25:00,226.89,227.15,226.89,226.99,16161.0,211.5135,211.7559,211.5135,211.6067,16161.0
2021-07-28 12:30:00,226.99,227.06,226.89,226.89,3589.0,211.6067,211.672,211.5135,211.5135,3589.0
2021-07-28 12:35:00,226.89,226.89,226.56,226.57,4501.0,211.5135,211.5135,211.2059,211.2152,4501.0
2021-07-28 12:40:00,226.65,226.7,226.4,226.4,1750.0,211.2898,211.3364,211.0567,211.0567,1750.0
2021-07-28 12:45:00,226.3,226.31,226.16,226.16,5344.0,210.9635,210.9728,210.833,210.833,5344.0
2021-07-28 12:50:00,226.18,226.41,226.15,226.21,4991.0,210.8516,211.066,210.8237,210.8796,4991.0
2021-07-28 12:55:00,226.19,226.37,226.09,226.34,2693.0,210.8609,211.0287,210.7677,211.0008,2693.0
2021-07-28 13:00:00,226.3,226.31,226.1,226.12,2822.0,210.9635,210.9728,210.777,210.7957,2822.0
2021-07-28 13:05:00,226.08,226.13,225.93,226.08,5230.0,210.7584,210.805,210.6186,210.7584,5230.0
2021-07-28 13:10:00,226.03,226.23,226.03,226.23,3694.0,210.7118,210.8982,210.7118,210.8982,3694.0
2021-07-28 13:15:00,226.19,226.3,226.11,226.21,4251.0,210.8609,210.9635,210.7864,210.8796,4251.0
2021-07-28 13:20:00,226.3,226.3,226.08,226.12,3327.0,210.9635,210.9635,210.7584,210.7957,3327.0
2021-07-28 13:25:00,226.24,226.24,225.9,226.02,5221.0,210.9076,210.9076,210.5906,210.7025,5221.0
2021-07-28 13:30:00,225.93,226.12,225.92,226.12,4190.0,210.6186,210.7957,210.6092,210.7957,4190.0
2021-07-28 13:35:00,226.08,226.17,225.96,226.17,4081.0,210.7584,210.8423,210.6465,210.8423,4081.0
2021-07-28 13:40:00,226.25,226.42,226.15,226.42,3891.0,210.9169,211.0754,210.8237,211.0754,3891.0
2021-07-28 13:45:00,226.39,226.66,226.39,226.66,7653.0,211.0474,211.2991,211.0474,211.2991,7653.0
2021-07-28 13:50:00,226.65,226.86,226.54,226.66,4318.0,211.2898,211.4855,211.1872,211.2991,4318.0
2021-07-28 13:55:00,226.68,226.72,226.51,226.67,4447.0,211.3177,211.355,211.1593,211.3084,4447.0
2021-07-28 14:00:00,226.58,227.06,226.4,227.06,10528.0,211.2245,211.672,211.0567,211.672,10528.0
2021-07-28 14:05:00,227.09,227.09,226.77,227.0,9279.0,211.6999,211.6999,211.4016,211.616,9279.0
2021-07-28 14:10:00,227.0,227.1,226.88,226.93,28275.0,211.616,211.7093,211.5042,211.5508,28275.0
2021-07-28 14:15:00,226.95,227.04,226.8,226.92,4676.0,211.5694,211.6533,211.4296,211.5415,4676.0
2021-07-28 14:20:00,226.86,227.03,226.86,227.01,11411.0,211.4855,211.644,211.4855,211.6254,11411.0
2021-07-28 14:25:00,227.02,227.04,226.83,226.88,18676.0,211.6347,211.6533,211.4576,211.5042,18676.0
2021-07-28 14:30:00,226.82,227.03,226.82,227.01,7574.0,211.4482,211.644,211.4482,211.6254,7574.0
2021-07-28 14:35:00,227.0,227.47,226.91,227.47,28296.0,211.616,212.0542,211.5321,212.0542,28296.0
2021-07-28 14:40:00,227.6,227.93,227.6,227.86,4723.0,212.1754,212.483,212.1754,212.4178,4723.0
2021-07-28 14:45:00,227.94,228.48,227.93,228.48,7567.0,212.4923,212.9957,212.483,212.9957,7567.0
2021-07-28 14:50:00,228.45,228.51,228.32,228.39,8683.0,212.9678,213.0237,212.8466,212.9118,8683.0
2021-07-28 14:55:00,228.4,228.7,228.32,228.32,14595.0,212.9212,213.2008,212.8466,212.8466,14595.0
2021-07-28 15:00:00,228.32,228.32,227.82,227.96,26187.0,212.8466,212.8466,212.3805,212.511,26187.0
2021-07-28 15:05:00,227.95,228.33,227.91,227.95,39066.0,212.5017,212.8559,212.4644,212.5017,39066.0
2021-07-28 15:10:00,227.98,228.0,227.87,227.91,9398.0,212.5296,212.5483,212.4271,212.4644,9398.0
2021-07-28 15:15:00,228.0,228.13,227.93,227.95,21956.0,212.5483,212.6695,212.483,212.5017,21956.0
2021-07-28 15:20:00,227.95,228.11,227.94,227.98,17578.0,212.5017,212.6508,212.4923,212.5296,17578.0
2021-07-28 15:25:00,227.98,228.12,227.86,227.97,15166.0,212.5296,212.6601,212.4178,212.5203,15166.0
2021-07-28 15:30:00,227.96,228.43,227.93,228.26,16437.0,212.511,212.9491,212.483,212.7907,16437.0
2021-07-28 15:35:00,228.24,228.34,227.81,227.95,62609.0,212.772,212.8652,212.3712,212.5017,62609.0
2021-07-28 15:40:00,227.95,227.95,227.53,227.57,21576.0,212.5017,212.5017,212.1101,212.1474,21576.0
2021-07-28 15:45:00,227.59,227.62,227.43,227.56,25802.0,212.1661,212.194,212.0169,212.1381,25802.0
2021-07-28 15:50:00,227.64,227.7,227.29,227.44,46229.0,212.2127,212.2686,211.8864,212.0262,46229.0
2021-07-28 15:55:00,227.44,227.52,227.12,227.26,41007.0,212.0262,212.1008,211.7279,211.8584,41007.0
2021-07-29 09:30:00,228.61,228.61,227.83,227.84,14764.0,213.1169,213.1169,212.3898,212.3991,14764.0
2021-07-29 09:35:00,228.05,228.18,227.79,227.92,10666.0,212.5949,212.7161,212.3525,212.4737,10666.0
2021-07-29 09:40:00,228.05,228.07,227.67,227.73,6331.0,212.5949,212.6135,212.2406,212.2966,6331.0
2021-07-29 09:45:00,227.87,228.12,227.63,227.95,21541.0,212.4271,212.6601,212.2034,212.5017,21541.0
2021-07-29 09:50:00,227.91,228.44,227.71,228.43,24645.0,212.4644,212.9585,212.2779,212.9491,24645.0
2021-07-29 09:55:00,228.4,228.8,228.12,228.49,32036.0,212.9212,213.2941,212.6601,213.0051,32036.0
2021-07-29 10:00:00,228.54,228.56,228.34,228.37,22751.0,213.0517,213.0703,212.8652,212.8932,22751.0
2021-07-29 10:05:00,228.33,228.71,228.29,228.44,26100.0,212.8559,213.2102,212.8186,212.9585,26100.0
2021-07-29 10:10:00,228.47,228.55,228.3,228.35,19222.0,212.9864,213.061,212.8279,212.8746,19222.0
2021-07-29 10:15:00,228.42,228.88,228.42,228.53,31689.0,212.9398,213.3686,212.9398,213.0424,31689.0
2021-07-29 10:20:00,228.6,228.67,228.48,228.53,4690.0,213.1076,213.1729,212.9957,213.0424,4690.0
2021-07-29 10:25:00,228.48,228.55,228.39,228.46,4223.0,212.9957,213.061,212.9118,212.9771,4223.0
2021-07-29 10:30:00,228.37,228.72,228.2,228.66,4801.0,212.8932,213.2195,212.7347,213.1635,4801.0
2021-07-29 10:35:00,228.72,228.72,228.5,228.5,5101.0,213.2195,213.2195,213.0144,213.0144,5101.0
2021-07-29 10:40:00,228.53,228.92,228.53,228.92,2747.0,213.0424,213.4059,213.0424,213.4059,2747.0
2021-07-29 10:45:00,228.95,229.49,228.79,229.36,5600.0,213.4339,213.9373,213.2847,213.8161,5600.0
2021-07-29 10:50:00,229.42,229.42,229.23,229.36,2500.0,213.872,213.872,213.6949,213.8161,2500.0
2021-07-29 10:55:00,229.32,229.65,229.22,229.61,13617.0,213.7788,214.0865,213.6856,214.0492,13617.0
2021-07-29 11:00:00,229.59,229.71,229.35,229.4,6370.0,214.0305,214.1424,213.8068,213.8534,6370.0
2021-07-29 11:05:00,229.34,229.58,229.28,229.51,5668.0,213.7975,214.0212,213.7415,213.9559,5668.0
2021-07-29 11:10:00,229.4,229.52,229.31,229.38,4325.0,213.8534,213.9653,213.7695,213.8348,4325.0
2021-07-29 11:15:00,229.48,229.66,229.11,229.23,4038.0,213.928,214.0958,213.5831,213.6949,4038.0
2021-07-29 11:20:00,229.17,229.33,229.05,229.28,3937.0,213.639,213.7881,213.5271,213.7415,3937.0
2021-07-29 11:25:00,229.36,229.47,229.18,229.22,11127.0,213.8161,213.9187,213.6483,213.6856,11127.0
2021-07-29 11:30:00,229.22,229.34,228.98,229.24,24438.0,213.6856,213.7975,213.4619,213.7042,24438.0
2021-07-29 11:35:00,229.5,229.5,229.2,229.26,19927.0,213.9466,213.9466,213.667,213.7229,19927.0
2021-07-29 11:40:00,229.27,229.66,228.95,229.56,27912.0,213.7322,214.0958,213.4339,214.0026,27912.0
2021-07-29 11:45:00,229.66,229.8,229.39,229.41,6233.0,214.0958,214.2263,213.8441,213.8627,6233.0
2021-07-29 11:50:00,229.4,229.7,229.35,229.51,3131.0,213.8534,214.1331,213.8068,213.9559,3131.0
2021-07-29 11:55:00,229.61,229.61,229.39,229.47,8277.0,214.0492,214.0492,213.8441,213.9187,8277.0
2021-07-29 12:00:00,229.5,229.56,229.45,229.56,30622.0,213.9466,214.0026,213.9,214.0026,30622.0
2021-07-29 12:05:00,229.55,229.6,229.49,229.5,25415.0,213.9932,214.0398,213.9373,213.9466,25415.0
2021-07-29 12:10:00,229.49,229.56,229.48,229.54,12771.0,213.9373,214.0026,213.928,213.9839,12771.0
2021-07-29 12:15:00,229.55,229.95,229.52,229.84,12308.0,213.9932,214.3661,213.9653,214.2636,12308.0
2021-07-29 12:20:00,229.81,229.82,229.5,229.5,29137.0,214.2356,214.2449,213.9466,213.9466,29137.0
2021-07-29 12:25:00,229.5,229.53,229.44,229.45,9669.0,213.9466,213.9746,213.8907,213.9,9669.0
2021-07-29 12:30:00,229.35,229.45,229.34,229.42,2223.0,213.8068,213.9,213.7975,213.872,2223.0
2021-07-29 12:35:00,229.44,229.55,229.43,229.48,3736.0,213.8907,213.9932,213.8814,213.928,3736.0
2021-07-29 12:40:00,229.53,229.54,229.46,229.48,5047.0,213.9746,213.9839,213.9093,213.928,5047.0
2021-07-29 12:45:00,229.49,229.49,229.31,229.36,5130.0,213.9373,213.9373,213.7695,213.8161,5130.0
2021-07-29 12:50:00,229.37,229.54,229.25,229.51,9433.0,213.8254,213.9839,213.7136,213.9559,9433.0
2021-07-29 12:55:00,229.53,229.53,229.36,229.43,2800.0,213.9746,213.9746,213.8161,213.8814,2800.0
2021-07-29 13:00:00,229.49,229.54,229.44,229.51,11427.0,213.9373,213.9839,213.8907,213.9559,11427.0
2021-07-29 13:05:00,229.51,229.54,229.28,229.28,18132.0,213.9559,213.9839,213.7415,213.7415,18132.0
2021-07-29 13:10:00,229.38,229.4,229.34,229.4,2134.0,213.8348,213.8534,213.7975,213.8534,2134.0
2021-07-29 13:15:00,229.37,229.45,229.33,229.42,5957.0,213.8254,213.9,213.7881,213.872,5957.0
2021-07-29 13:20:00,229.41,229.43,229.33,229.38,4361.0,213.8627,213.8814,213.7881,213.8348,4361.0
2021-07-29 13:25:00,229.4,229.6,229.4,229.54,10454.0,213.8534,214.0398,213.8534,213.9839,10454.0
2021-07-29 13:30:00,229.51,229.54,229.44,229.45,8348.0,213.9559,213.9839,213.8907,213.9,8348.0
2021-07-29 13:35:00,229.44,229.5,229.29,229.29,4467.0,213.8907,213.9466,213.7509,213.7509,4467.0
2021-07-29 13:40:00,229.31,229.34,229.15,229.17,3117.0,213.7695,213.7975,213.6203,213.639,3117.0
2021-07-29 13:45:00,229.19,229.21,229.16,229.21,1140.0,213.6576,213.6763,213.6297,213.6763,1140.0
2021-07-29 13:50:00,229.17,229.23,229.13,229.17,4153.0,213.639,213.6949,213.6017,213.639,4153.0
2021-07-29 13:55:00,229.15,229.15,228.95,228.97,5451.0,213.6203,213.6203,213.4339,213.4525,5451.0
2021-07-29 14:00:00,228.95,229.1,228.93,229.1,2063.0,213.4339,213.5737,213.4153,213.5737,2063.0
2021-07-29 14:05:00,229.14,229.15,229.04,229.08,3402.0,213.611,213.6203,213.5178,213.5551,3402.0
2021-07-29 14:10:00,229.16,229.38,229.14,229.34,4301.0,213.6297,213.8348,213.611,213.7975,4301.0
2021-07-29 14:15:00,229.32,229.49,229.27,229.41,3090.0,213.7788,213.9373,213.7322,213.8627,3090.0
2021-07-29 14:20:00,229.44,229.53,229.41,229.42,7679.0,213.8907,213.9746,213.8627,213.872,7679.0
2021-07-29 14:25:00,229.47,229.47,229.35,229.43,2336.0,213.9187,213.9187,213.8068,213.8814,2336.0
2021-07-29 14:30:00,229.41,229.52,229.38,229.38,7031.0,213.8627,213.9653,213.8348,213.8348,7031.0
2021-07-29 14:35:00,229.38,229.46,229.35,229.39,2886.0,213.8348,213.9093,213.8068,213.8441,2886.0
2021-07-29 14:40:00,229.41,229.45,229.34,229.37,5751.0,213.8627,213.9,213.7975,213.8254,5751.0
2021-07-29 14:45:00,229.38,229.38,229.28,229.34,1910.0,213.8348,213.8348,213.7415,213.7975,1910.0
2021-07-29 14:50:00,229.39,229.43,229.33,229.39,2803.0,213.8441,213.8814,213.7881,213.8441,2803.0
2021-07-29 14:55:00,229.48,229.52,229.42,229.42,6941.0,213.928,213.9653,213.872,213.872,6941.0
2021-07-29 15:00:00,229.48,229.48,229.4,229.43,2755.0,213.928,213.928,213.8534,213.8814,2755.0
2021-07-29 15:05:00,229.43,229.43,229.29,229.29,3609.0,213.8814,213.8814,213.7509,213.7509,3609.0
2021-07-29 15:10:00,229.28,229.28,229.16,229.26,5168.0,213.7415,213.7415,213.6297,213.7229,5168.0
2021-07-29 15:15:00,229.26,229.26,229.18,229.23,3010.0,213.7229,213.7229,213.6483,213.6949,3010.0
2021-07-29 15:20:00,229.16,229.16,229.06,229.11,2277.0,213.6297,213.6297,213.5364,213.5831,2277.0
2021-07-29 15:25:00,229.17,229.28,229.17,229.25,3097.0,213.639,213.7415,213.639,213.7136,3097.0
2021-07-29 15:30:00,229.24,229.24,229.13,229.19,2341.0,213.7042,213.7042,213.6017,213.6576,2341.0
2021-07-29 15:35:00,229.14,229.46,229.14,229.39,4803.0,213.611,213.9093,213.611,213.8441,4803.0
2021-07-29 15:40:00,229.41,229.41,229.14,229.14,5444.0,213.8627,213.8627,213.611,213.611,5444.0
2021-07-29 15:45:00,229.13,229.26,229.05,229.09,9558.0,213.6017,213.7229,213.5271,213.5644,9558.0
2021-07-29 15:50:00,229.06,229.3,229.02,229.3,20028.0,213.5364,213.7602,213.4992,213.7602,20028.0
2021-07-29 15:55:00,229.27,229.27,228.88,228.95,44234.0,213.7322,213.7322,213.3686,213.4339,44234.0
2021-07-30 09:30:00,228.24,230.9,228.24,230.65,20884.0,212.772,215.2517,212.772,215.0187,20884.0
2021-07-30 09:35:00,230.5,230.99,230.39,230.51,58628.0,214.8789,215.3356,214.7763,214.8882,58628.0
2021-07-30 09:40:00,230.5,230.73,230.13,230.5,14213.0,214.8789,215.0933,214.5339,214.8789,14213.0
2021-07-30 09:45:00,230.45,230.8,230.42,230.47,27200.0,214.8322,215.1585,214.8043,214.8509,27200.0
2021-07-30 09:50:00,230.52,230.72,230.33,230.5,10692.0,214.8975,215.0839,214.7204,214.8789,10692.0
2021-07-30 09:55:00,230.41,230.55,229.7,229.7,7214.0,214.7949,214.9255,214.1331,214.1331,7214.0
2021-07-30 10:00:00,229.49,229.49,228.97,228.97,4196.0,213.9373,213.9373,213.4525,213.4525,4196.0
2021-07-30 10:05:00,229.02,229.34,228.91,229.2,4432.0,213.4992,213.7975,213.3966,213.667,4432.0
2021-07-30 10:10:00,229.16,229.37,228.97,229.37,6233.0,213.6297,213.8254,213.4525,213.8254,6233.0
2021-07-30 10:15:00,229.27,229.3,228.61,228.66,4627.0,213.7322,213.7602,213.1169,213.1635,4627.0
2021-07-30 10:20:00,228.8,228.8,228.05,228.05,2163.0,213.2941,213.2941,212.5949,212.5949,2163.0
2021-07-30 10:25:00,228.09,228.09,227.44,227.64,5032.0,212.6322,212.6322,212.0262,212.2127,5032.0
2021-07-30 10:30:00,227.65,228.19,227.65,228.19,4448.0,212.222,212.7254,212.222,212.7254,4448.0
2021-07-30 10:35:00,228.12,228.45,228.07,228.43,2912.0,212.6601,212.9678,212.6135,212.9491,2912.0
2021-07-30 10:40:00,228.5,228.77,228.3,228.39,3741.0,213.0144,213.2661,212.8279,212.9118,3741.0
2021-07-30 10:45:00,228.32,228.47,228.16,228.17,4013.0,212.8466,212.9864,212.6974,212.7068,4013.0
2021-07-30 10:50:00,228.27,228.51,228.25,228.26,3967.0,212.8,213.0237,212.7813,212.7907,3967.0
2021-07-30 10:55:00,228.42,228.42,228.06,228.33,6000.0,212.9398,212.9398,212.6042,212.8559,6000.0
2021-07-30 11:00:00,228.33,228.33,227.9,227.9,4515.0,212.8559,212.8559,212.4551,212.4551,4515.0
2021-07-30 11:05:00,227.93,228.57,227.92,228.47,4673.0,212.483,213.0796,212.4737,212.9864,4673.0
2021-07-30 11:10:00,228.47,228.73,228.41,228.6,2532.0,212.9864,213.2288,212.9305,213.1076,2532.0
2021-07-30 11:15:00,228.51,228.66,228.37,228.44,4859.0,213.0237,213.1635,212.8932,212.9585,4859.0
2021-07-30 11:20:00,228.46,228.7,228.45,228.7,2883.0,212.9771,213.2008,212.9678,213.2008,2883.0
2021-07-30 11:25:00,228.7,228.71,228.43,228.62,7677.0,213.2008,213.2102,212.9491,213.1263,7677.0
2021-07-30 11:30:00,228.53,228.62,227.93,227.94,2875.0,213.0424,213.1263,212.483,212.4923,2875.0
2021-07-30 11:35:00,227.99,228.27,227.99,228.22,4205.0,212.539,212.8,212.539,212.7534,4205.0
2021-07-30 11:40:00,228.24,228.51,228.23,228.34,3832.0,212.772,213.0237,212.7627,212.8652,3832.0
2021-07-30 11:45:00,228.4,228.51,228.35,228.47,3100.0,212.9212,213.0237,212.8746,212.9864,3100.0
2021-07-30 11:50:00,228.5,228.53,228.42,228.46,3239.0,213.0144,213.0424,212.9398,212.9771,3239.0
2021-07-30 11:55:00,228.48,228.64,228.39,228.59,4373.0,212.9957,213.1449,212.9118,213.0983,4373.0
2021-07-30 12:00:00,228.55,228.71,228.52,228.71,3234.0,213.061,213.2102,213.033,213.2102,3234.0
2021-07-30 12:05:00,228.7,228.72,228.52,228.59,5989.0,213.2008,213.2195,213.033,213.0983,5989.0
2021-07-30 12:10:00,228.69,229.01,228.69,229.0,5141.0,213.1915,213.4898,213.1915,213.4805,5141.0
2021-07-30 12:15:00,228.9,229.0,228.86,228.88,4203.0,213.3873,213.4805,213.35,213.3686,4203.0
2021-07-30 12:20:00,228.89,228.89,228.82,228.89,1900.0,213.378,213.378,213.3127,213.378,1900.0
2021-07-30 12:25:00,228.93,229.02,228.84,228.84,5852.0,213.4153,213.4992,213.3313,213.3313,5852.0
2021-07-30 12:30:00,228.88,228.96,228.75,228.75,5028.0,213.3686,213.4432,213.2474,213.2474,5028.0
2021-07-30 12:35:00,228.73,228.74,228.68,228.73,2500.0,213.2288,213.2381,213.1822,213.2288,2500.0
2021-07-30 12:40:00,228.78,228.97,228.73,228.8,8719.0,213.2754,213.4525,213.2288,213.2941,8719.0
2021-07-30 12:45:00,228.71,228.71,228.35,228.35,4133.0,213.2102,213.2102,212.8746,212.8746,4133.0
2021-07-30 12:50:00,228.34,228.44,228.12,228.14,14233.0,212.8652,212.9585,212.6601,212.6788,14233.0
2021-07-30 12:55:00,228.17,228.7,228.12,228.64,14124.0,212.7068,213.2008,212.6601,213.1449,14124.0
2021-07-30 13:00:00,228.68,228.68,228.48,228.49,1729.0,213.1822,213.1822,212.9957,213.0051,1729.0
2021-07-30 13:05:00,228.55,228.67,228.36,228.37,3799.0,213.061,213.1729,212.8839,212.8932,3799.0
2021-07-30 13:10:00,228.42,228.5,228.42,228.43,1006.0,212.9398,213.0144,212.9398,212.9491,1006.0
2021-07-30 13:15:00,228.46,228.61,228.46,228.52,1849.0,212.9771,213.1169,212.9771,213.033,1849.0
2021-07-30 13:20:00,228.58,228.89,228.58,228.89,7506.0,213.089,213.378,213.089,213.378,7506.0
2021-07-30 13:25:00,228.86,228.95,228.79,228.94,6245.0,213.35,213.4339,213.2847,213.4246,6245.0
2021-07-30 13:30:00,229.01,229.14,228.93,228.98,5227.0,213.4898,213.611,213.4153,213.4619,5227.0
2021-07-30 13:35:00,228.95,229.04,228.91,228.94,3450.0,213.4339,213.5178,213.3966,213.4246,3450.0
2021-07-30 13:40:00,228.97,229.11,228.92,229.07,2887.0,213.4525,213.5831,213.4059,213.5458,2887.0
2021-07-30 13:45:00,229.09,229.14,228.96,229.05,2232.0,213.5644,213.611,213.4432,213.5271,2232.0
2021-07-30 13:50:00,229.05,229.14,229.05,229.06,3188.0,213.5271,213.611,213.5271,213.5364,3188.0
2021-07-30 13:55:00,229.06,229.3,228.96,228.98,7832.0,213.5364,213.7602,213.4432,213.4619,7832.0
2021-07-30 14:00:00,228.98,228.98,228.77,228.77,2417.0,213.4619,213.4619,213.2661,213.2661,2417.0
2021-07-30 14:05:00,228.73,229.38,228.6,229.3,18088.0,213.2288,213.8348,213.1076,213.7602,18088.0
2021-07-30 14:10:00,229.25,229.43,229.21,229.38,5364.0,213.7136,213.8814,213.6763,213.8348,5364.0
2021-07-30 14:15:00,229.47,229.58,229.32,229.58,9059.0,213.9187,214.0212,213.7788,214.0212,9059.0
2021-07-30 14:20:00,229.55,229.63,229.34,229.42,4887.0,213.9932,214.0678,213.7975,213.872,4887.0
2021-07-30 14:25:00,229.4,229.49,229.25,229.36,9174.0,213.8534,213.9373,213.7136,213.8161,9174.0
2021-07-30 14:30:00,229.45,229.49,229.28,229.49,6906.0,213.9,213.9373,213.7415,213.9373,6906.0
2021-07-30 14:35:00,229.43,229.51,229.35,229.4,7502.0,213.8814,213.9559,213.8068,213.8534,7502.0
2021-07-30 14:40:00,229.45,229.87,229.42,229.69,7750.0,213.9,214.2915,213.872,214.1237,7750.0
2021-07-30 14:45:00,229.77,229.86,229.56,229.56,5573.0,214.1983,214.2822,214.0026,214.0026,5573.0
2021-07-30 14:50:00,229.61,229.63,229.51,229.6,5533.0,214.0492,214.0678,213.9559,214.0398,5533.0
2021-07-30 14:55:00,229.61,229.73,229.55,229.6,6788.0,214.0492,214.161,213.9932,214.0398,6788.0
2021-07-30 15:00:00,229.67,230.12,229.63,229.97,19949.0,214.1051,214.5246,214.0678,214.3848,19949.0
2021-07-30 15:05:00,230.0,230.01,229.63,229.72,5384.0,214.4127,214.4221,214.0678,214.1517,5384.0
2021-07-30 15:10:00,229.75,229.84,229.67,229.76,5125.0,214.1797,214.2636,214.1051,214.189,5125.0
2021-07-30 15:15:00,229.75,230.04,229.74,229.84,12940.0,214.1797,214.45,214.1704,214.2636,12940.0
2021-07-30 15:20:00,229.84,229.91,229.73,229.77,22670.0,214.2636,214.3288,214.161,214.1983,22670.0
2021-07-30 15:25:00,229.76,229.8,229.72,229.8,9801.0,214.189,214.2263,214.1517,214.2263,9801.0
2021-07-30 15:30:00,229.79,229.92,229.76,229.83,14056.0,214.217,214.3382,214.189,214.2543,14056.0
2021-07-30 15:35:00,229.81,230.02,229.68,229.92,17806.0,214.2356,214.4314,214.1144,214.3382,17806.0
2021-07-30 15:40:00,229.92,230.05,229.7,229.73,26374.0,214.3382,214.4593,214.1331,214.161,26374.0
2021-07-30 15:45:00,229.72,229.86,229.33,229.45,38982.0,214.1517,214.2822,213.7881,213.9,38982.0
2021-07-30 15:50:00,229.54,229.64,229.13,229.53,54591.0,213.9839,214.0771,213.6017,213.9746,54591.0
2021-07-30 15:55:00,229.51,230.03,229.24,229.49,194691.0,213.9559,214.4407,213.7042,213.9373,194691.0
2021-08-02 09:30:00,229.46,230.5,228.7,229.13,41166.0,213.9093,214.8789,213.2008,213.6017,41166.0
2021-08-02 09:35:00,229.02,229.38,228.5,228.81,40993.0,213.4992,213.8348,213.0144,213.3034,40993.0
2021-08-02 09:40:00,228.89,229.14,228.8,228.82,35366.0,213.378,213.611,213.2941,213.3127,35366.0
2021-08-02 09:45:00,228.9,230.14,228.89,229.86,32433.0,213.3873,214.5432,213.378,214.2822,32433.0
2021-08-02 09:50:00,229.97,230.84,229.96,230.23,11027.0,214.3848,215.1958,214.3754,214.6271,11027.0
2021-08-02 09:55:00,230.22,230.5,229.76,229.76,9319.0,214.6178,214.8789,214.189,214.189,9319.0
2021-08-02 10:00:00,229.73,229.73,229.27,229.42,7448.0,214.161,214.161,213.7322,213.872,7448.0
2021-08-02 10:05:00,229.71,230.13,229.51,230.13,4518.0,214.1424,214.5339,213.9559,214.5339,4518.0
2021-08-02 10:10:00,230.09,230.16,229.57,229.92,4377.0,214.4966,214.5619,214.0119,214.3382,4377.0
2021-08-02 10:15:00,229.83,230.2,229.83,230.15,9053.0,214.2543,214.5992,214.2543,214.5526,9053.0
2021-08-02 10:20:00,230.15,230.31,230.05,230.27,7711.0,214.5526,214.7017,214.4593,214.6644,7711.0
2021-08-02 10:25:00,230.19,230.7,230.19,230.31,12702.0,214.5899,215.0653,214.5899,214.7017,12702.0
2021-08-02 10:30:00,230.31,230.49,230.04,230.26,8684.0,214.7017,214.8695,214.45,214.6551,8684.0
2021-08-02 10:35:00,230.28,230.38,230.17,230.17,8430.0,214.6738,214.767,214.5712,214.5712,8430.0
2021-08-02 10:40:00,230.24,230.38,230.11,230.12,7117.0,214.6365,214.767,214.5153,214.5246,7117.0
2021-08-02 10:45:00,230.1,230.13,229.82,229.99,11546.0,214.506,214.5339,214.2449,214.4034,11546.0
2021-08-02 10:50:00,229.99,229.99,229.57,229.63,3894.0,214.4034,214.4034,214.0119,214.0678,3894.0
2021-08-02 10:55:00,229.47,229.54,229.35,229.4,5146.0,213.9187,213.9839,213.8068,213.8534,5146.0
2021-08-02 11:00:00,229.35,229.45,229.22,229.22,6328.0,213.8068,213.9,213.6856,213.6856,6328.0
2021-08-02 11:05:00,229.21,229.64,229.21,229.51,4948.0,213.6763,214.0771,213.6763,213.9559,4948.0
2021-08-02 11:10:00,229.47,229.47,229.24,229.24,3565.0,213.9187,213.9187,213.7042,213.7042,3565.0
2021-08-02 11:15:00,229.18,229.19,229.08,229.1,3425.0,213.6483,213.6576,213.5551,213.5737,3425.0
2021-08-02 11:20:00,229.0,229.42,228.99,229.32,5077.0,213.4805,213.872,213.4712,213.7788,5077.0
2021-08-02 11:25:00,229.32,229.56,229.32,229.51,6152.0,213.7788,214.0026,213.7788,213.9559,6152.0
2021-08-02 11:30:00,229.57,229.92,229.46,229.72,6027.0,214.0119,214.3382,213.9093,214.1517,6027.0
2021-08-02 11:35:00,229.76,229.82,229.56,229.7,4528.0,214.189,214.2449,214.0026,214.1331,4528.0
2021-08-02 11:40:00,229.8,230.18,229.74,229.87,4059.0,214.2263,214.5805,214.1704,214.2915,4059.0
2021-08-02 11:45:00,229.78,229.78,229.54,229.61,3270.0,214.2076,214.2076,213.9839,214.0492,3270.0
2021-08-02 11:50:00,229.61,229.61,229.28,229.28,5703.0,214.0492,214.0492,213.7415,213.7415,5703.0
2021-08-02 11:55:00,229.37,229.46,228.96,228.99,14607.0,213.8254,213.9093,213.4432,213.4712,14607.0
2021-08-02 12:00:00,228.98,229.03,228.87,229.02,5149.0,213.4619,213.5085,213.3593,213.4992,5149.0
2021-08-02 12:05:00,228.94,229.13,228.88,229.04,4832.0,213.4246,213.6017,213.3686,213.5178,4832.0
2021-08-02 12:10:00,229.0,229.21,228.99,229.13,5368.0,213.4805,213.6763,213.4712,213.6017,5368.0
2021-08-02 12:15:00,229.12,229.18,228.92,228.94,4758.0,213.5924,213.6483,213.4059,213.4246,4758.0
2021-08-02 12:20:00,229.04,229.09,228.89,228.89,4588.0,213.5178,213.5644,213.378,213.378,4588.0
2021-08-02 12:25:00,228.89,229.24,228.89,229.11,12598.0,213.378,213.7042,213.378,213.5831,12598.0
2021-08-02 12:30:00,229.11,229.51,229.11,229.45,4501.0,213.5831,213.9559,213.5831,213.9,4501.0
2021-08-02 12:35:00,229.5,229.52,229.28,229.29,4628.0,213.9466,213.9653,213.7415,213.7509,4628.0
2021-08-02 12:40:00,229.29,229.35,229.22,229.34,4030.0,213.7509,213.8068,213.6856,213.7975,4030.0
2021-08-02 12:45:00,229.29,229.29,229.11,229.16,5721.0,213.7509,213.7509,213.5831,213.6297,5721.0
2021-08-02 12:50:00,229.21,229.21,229.0,229.14,7455.0,213.6763,213.6763,213.4805,213.611,7455.0
2021-08-02 12:55:00,229.11,229.13,228.86,229.08,7993.0,213.5831,213.6017,213.35,213.5551,7993.0
2021-08-02 13:00:00,229.19,229.19,228.62,228.93,45260.0,213.6576,213.6576,213.1263,213.4153,45260.0
2021-08-02 13:05:00,228.92,229.17,228.92,229.12,6454.0,213.4059,213.639,213.4059,213.5924,6454.0
2021-08-02 13:10:00,229.15,229.37,229.03,229.31,19627.0,213.6203,213.8254,213.5085,213.7695,19627.0
2021-08-02 13:15:00,229.34,229.48,229.14,229.24,7467.0,213.7975,213.928,213.611,213.7042,7467.0
2021-08-02 13:20:00,229.26,229.42,229.15,229.42,6274.0,213.7229,213.872,213.6203,213.872,6274.0
2021-08-02 13:25:00,229.38,229.44,229.19,229.3,7008.0,213.8348,213.8907,213.6576,213.7602,7008.0
2021-08-02 13:30:00,229.33,229.43,229.28,229.4,6695.0,213.7881,213.8814,213.7415,213.8534,6695.0
2021-08-02 13:35:00,229.36,229.36,229.07,229.14,4650.0,213.8161,213.8161,213.5458,213.611,4650.0
2021-08-02 13:40:00,229.16,229.22,229.0,229.01,8023.0,213.6297,213.6856,213.4805,213.4898,8023.0
2021-08-02 13:45:00,229.02,229.06,228.92,228.98,5098.0,213.4992,213.5364,213.4059,213.4619,5098.0
2021-08-02 13:50:00,228.98,228.99,228.79,228.91,6395.0,213.4619,213.4712,213.2847,213.3966,6395.0
2021-08-02 13:55:00,228.92,228.96,228.81,228.85,7593.0,213.4059,213.4432,213.3034,213.3407,7593.0
2021-08-02 14:00:00,228.82,228.98,228.75,228.94,7385.0,213.3127,213.4619,213.2474,213.4246,7385.0
2021-08-02 14:05:00,228.96,229.11,228.94,229.0,8456.0,213.4432,213.5831,213.4246,213.4805,8456.0
2021-08-02 14:10:00,229.05,229.09,228.97,229.04,12114.0,213.5271,213.5644,213.4525,213.5178,12114.0
2021-08-02 14:15:00,229.03,229.29,229.02,229.29,7978.0,213.5085,213.7509,213.4992,213.7509,7978.0
2021-08-02 14:20:00,229.27,229.33,229.2,229.24,9568.0,213.7322,213.7881,213.667,213.7042,9568.0
2021-08-02 14:25:00,229.24,229.28,229.11,229.17,8065.0,213.7042,213.7415,213.5831,213.639,8065.0
2021-08-02 14:30:00,229.24,229.34,229.1,229.3,9940.0,213.7042,213.7975,213.5737,213.7602,9940.0
2021-08-02 14:35:00,229.29,229.37,229.25,229.33,8165.0,213.7509,213.8254,213.7136,213.7881,8165.0
2021-08-02 14:40:00,229.3,229.37,229.14,229.25,8235.0,213.7602,213.8254,213.611,213.7136,8235.0
2021-08-02 14:45:00,229.3,229.4,229.22,229.39,6155.0,213.7602,213.8534,213.6856,213.8441,6155.0
2021-08-02 14:50:00,229.38,229.74,229.35,229.54,7695.0,213.8348,214.1704,213.8068,213.9839,7695.0
2021-08-02 14:55:00,229.5,229.56,229.49,229.53,2417.0,213.9466,214.0026,213.9373,213.9746,2417.0
2021-08-02 15:00:00,229.53,229.53,229.23,229.44,10750.0,213.9746,213.9746,213.6949,213.8907,10750.0
2021-08-02 15:05:00,229.43,229.5,229.31,229.38,7004.0,213.8814,213.9466,213.7695,213.8348,7004.0
2021-08-02 15:10:00,229.39,229.55,229.33,229.47,11310.0,213.8441,213.9932,213.7881,213.9187,11310.0
2021-08-02 15:15:00,229.47,229.76,229.45,229.73,8744.0,213.9187,214.189,213.9,214.161,8744.0
2021-08-02 15:20:00,229.76,229.78,229.44,229.45,7635.0,214.189,214.2076,213.8907,213.9,7635.0
2021-08-02 15:25:00,229.45,229.81,229.44,229.8,11367.0,213.9,214.2356,213.8907,214.2263,11367.0
2021-08-02 15:30:00,229.78,230.0,229.77,229.96,19247.0,214.2076,214.4127,214.1983,214.3754,19247.0
2021-08-02 15:35:00,229.94,230.23,229.87,230.23,16252.0,214.3568,214.6271,214.2915,214.6271,16252.0
2021-08-02 15:40:00,230.23,230.24,229.54,229.56,25146.0,214.6271,214.6365,213.9839,214.0026,25146.0
2021-08-02 15:45:00,229.54,229.72,229.44,229.48,35399.0,213.9839,214.1517,213.8907,213.928,35399.0
2021-08-02 15:50:00,229.43,229.75,229.43,229.63,39716.0,213.8814,214.1797,213.8814,214.0678,39716.0
2021-08-02 15:55:00,229.63,229.63,229.25,229.42,84194.0,214.0678,214.0678,213.7136,213.872,84194.0
2021-08-03 09:30:00,230.82,231.53,229.77,231.28,14493.0,215.1772,215.839,214.1983,215.606,14493.0
2021-08-03 09:35:00,231.28,231.28,230.56,231.25,4794.0,215.606,215.606,214.9348,215.578,4794.0
2021-08-03 09:40:00,230.86,230.93,230.24,230.46,24405.0,215.2145,215.2797,214.6365,214.8416,24405.0
2021-08-03 09:45:00,230.36,230.36,229.3,229.44,6959.0,214.7483,214.7483,213.7602,213.8907,6959.0
2021-08-03 09:50:00,229.24,229.3,228.9,229.17,13327.0,213.7042,213.7602,213.3873,213.639,13327.0
2021-08-03 09:55:00,229.29,229.83,229.28,229.33,8479.0,213.7509,214.2543,213.7415,213.7881,8479.0
2021-08-03 10:00:00,229.52,229.97,229.39,229.97,8028.0,213.9653,214.3848,213.8441,214.3848,8028.0
2021-08-03 10:05:00,230.04,230.29,229.91,230.23,9742.0,214.45,214.6831,214.3288,214.6271,9742.0
2021-08-03 10:10:00,230.15,230.31,229.9,230.2,7093.0,214.5526,214.7017,214.3195,214.5992,7093.0
2021-08-03 10:15:00,230.1,230.15,229.73,229.86,14122.0,214.506,214.5526,214.161,214.2822,14122.0
2021-08-03 10:20:00,229.79,230.3,229.55,230.14,17417.0,214.217,214.6924,213.9932,214.5432,17417.0
2021-08-03 10:25:00,230.17,230.62,229.95,230.51,7683.0,214.5712,214.9907,214.3661,214.8882,7683.0
2021-08-03 10:30:00,230.41,231.07,230.33,230.82,9382.0,214.7949,215.4102,214.7204,215.1772,9382.0
2021-08-03 10:35:00,230.94,231.29,230.69,231.29,6384.0,215.289,215.6153,215.056,215.6153,6384.0
2021-08-03 10:40:00,231.26,231.34,231.04,231.12,13669.0,215.5873,215.6619,215.3823,215.4568,13669.0
2021-08-03 10:45:00,231.18,231.39,231.09,231.29,10276.0,215.5128,215.7085,215.4289,215.6153,10276.0
2021-08-03 10:50:00,231.3,231.6,231.06,231.6,4667.0,215.6246,215.9043,215.4009,215.9043,4667.0
2021-08-03 10:55:00,231.54,231.81,231.33,231.39,11145.0,215.8484,216.1001,215.6526,215.7085,11145.0
2021-08-03 11:00:00,231.36,231.46,231.25,231.25,11438.0,215.6806,215.7738,215.578,215.578,11438.0
2021-08-03 11:05:00,231.31,231.73,231.3,231.73,5575.0,215.634,216.0255,215.6246,216.0255,5575.0
2021-08-03 11:10:00,231.73,231.88,231.56,231.8,22330.0,216.0255,216.1653,215.867,216.0907,22330.0
2021-08-03 11:15:00,231.84,231.87,231.61,231.8,30242.0,216.128,216.156,215.9136,216.0907,30242.0
2021-08-03 11:20:00,231.81,231.82,231.43,231.69,6447.0,216.1001,216.1094,215.7458,215.9882,6447.0
2021-08-03 11:25:00,231.66,232.28,231.6,232.23,10883.0,215.9602,216.5382,215.9043,216.4916,10883.0
2021-08-03 11:30:00,232.22,232.33,232.15,232.29,5688.0,216.4823,216.5848,216.417,216.5475,5688.0
2021-08-03 11:35:00,232.35,232.5,232.25,232.44,9973.0,216.6035,216.7433,216.5103,216.6874,9973.0
2021-08-03 11:40:00,232.47,233.16,232.47,233.16,9396.0,216.7153,217.3586,216.7153,217.3586,9396.0
2021-08-03 11:45:00,233.22,233.22,232.78,232.82,15051.0,217.4145,217.4145,217.0043,217.0416,15051.0
2021-08-03 11:50:00,232.8,233.14,232.78,233.08,6266.0,217.023,217.3399,217.0043,217.284,6266.0
2021-08-03 11:55:00,233.06,233.06,232.73,232.79,8241.0,217.2654,217.2654,216.9577,217.0137,8241.0
2021-08-03 12:00:00,232.73,232.73,232.55,232.58,8918.0,216.9577,216.9577,216.7899,216.8179,8918.0
2021-08-03 12:05:00,232.68,232.74,232.65,232.69,3375.0,216.9111,216.967,216.8831,216.9204,3375.0
2021-08-03 12:10:00,232.67,232.83,232.65,232.7,9852.0,216.9018,217.0509,216.8831,216.9298,9852.0
2021-08-03 12:15:00,232.7,232.96,232.37,232.47,17112.0,216.9298,217.1721,216.6221,216.7153,17112.0
2021-08-03 12:20:00,232.45,232.7,232.2,232.6,14328.0,216.6967,216.9298,216.4636,216.8365,14328.0
2021-08-03 12:25:00,232.63,232.98,232.62,232.83,7019.0,216.8645,217.1908,216.8552,217.0509,7019.0
2021-08-03 12:30:00,232.78,232.96,232.66,232.93,4220.0,217.0043,217.1721,216.8925,217.1442,4220.0
2021-08-03 12:35:00,232.98,233.13,232.97,233.03,6211.0,217.1908,217.3306,217.1815,217.2374,6211.0
2021-08-03 12:40:00,233.07,233.14,232.98,233.11,8243.0,217.2747,217.3399,217.1908,217.312,8243.0
2021-08-03 12:45:00,233.19,233.19,232.95,233.09,6772.0,217.3865,217.3865,217.1628,217.2933,6772.0
2021-08-03 12:50:00,233.15,233.15,232.95,233.05,8838.0,217.3493,217.3493,217.1628,217.256,8838.0
2021-08-03 12:55:00,233.07,233.16,232.92,232.95,14098.0,217.2747,217.3586,217.1348,217.1628,14098.0
2021-08-03 13:00:00,232.99,233.1,232.92,233.1,5154.0,217.2001,217.3026,217.1348,217.3026,5154.0
2021-08-03 13:05:00,233.12,233.35,233.11,233.35,8545.0,217.3213,217.5357,217.312,217.5357,8545.0
2021-08-03 13:10:00,233.32,233.33,233.1,233.26,18987.0,217.5077,217.5171,217.3026,217.4518,18987.0
2021-08-03 13:15:00,233.25,233.37,233.13,233.35,8358.0,217.4425,217.5543,217.3306,217.5357,8358.0
2021-08-03 13:20:00,233.39,233.62,233.38,233.58,7369.0,217.573,217.7874,217.5637,217.7501,7369.0
2021-08-03 13:25:00,233.65,233.92,233.62,233.86,8945.0,217.8154,218.0671,217.7874,218.0111,8945.0
2021-08-03 13:30:00,233.82,234.02,233.77,233.87,10145.0,217.9739,218.1603,217.9272,218.0205,10145.0
2021-08-03 13:35:00,233.86,234.04,233.79,234.03,6385.0,218.0111,218.1789,217.9459,218.1696,6385.0
2021-08-03 13:40:00,234.06,234.06,233.93,234.01,8268.0,218.1976,218.1976,218.0764,218.151,8268.0
2021-08-03 13:45:00,234.05,234.22,234.05,234.22,6964.0,218.1883,218.3467,218.1883,218.3467,6964.0
2021-08-03 13:50:00,234.18,234.2,234.04,234.04,10577.0,218.3095,218.3281,218.1789,218.1789,10577.0
2021-08-03 13:55:00,234.13,234.16,233.99,234.0,6739.0,218.2628,218.2908,218.1323,218.1417,6739.0
2021-08-03 14:00:00,234.08,234.17,233.94,234.12,7209.0,218.2162,218.3001,218.0857,218.2535,7209.0
2021-08-03 14:05:00,234.17,234.3,234.13,234.14,12180.0,218.3001,218.4213,218.2628,218.2722,12180.0
2021-08-03 14:10:00,234.18,234.3,234.17,234.26,11690.0,218.3095,218.4213,218.3001,218.384,11690.0
2021-08-03 14:15:00,234.25,234.3,234.19,234.19,6749.0,218.3747,218.4213,218.3188,218.3188,6749.0
2021-08-03 14:20:00,234.16,234.21,233.91,233.98,7640.0,218.2908,218.3374,218.0578,218.123,7640.0
2021-08-03 14:25:00,233.97,233.97,233.77,233.78,8678.0,218.1137,218.1137,217.9272,217.9366,8678.0
2021-08-03 14:30:00,233.83,233.88,233.73,233.82,7546.0,217.9832,218.0298,217.89,217.9739,7546.0
2021-08-03 14:35:00,233.78,233.78,233.62,233.74,5437.0,217.9366,217.9366,217.7874,217.8993,5437.0
2021-08-03 14:40:00,233.74,233.82,233.67,233.67,11703.0,217.8993,217.9739,217.834,217.834,11703.0
2021-08-03 14:45:00,233.65,233.8,233.6,233.79,10286.0,217.8154,217.9552,217.7688,217.9459,10286.0
2021-08-03 14:50:00,233.75,233.93,233.75,233.93,5575.0,217.9086,218.0764,217.9086,218.0764,5575.0
2021-08-03 14:55:00,233.97,233.97,233.8,233.93,7473.0,218.1137,218.1137,217.9552,218.0764,7473.0
2021-08-03 15:00:00,233.98,234.05,233.93,234.04,7465.0,218.123,218.1883,218.0764,218.1789,7465.0
2021-08-03 15:05:00,234.04,234.18,234.02,234.05,8444.0,218.1789,218.3095,218.1603,218.1883,8444.0
2021-08-03 15:10:00,234.11,234.31,234.11,234.28,7875.0,218.2442,218.4306,218.2442,218.4027,7875.0
2021-08-03 15:15:00,234.29,234.38,234.22,234.25,8622.0,218.412,218.4959,218.3467,218.3747,8622.0
2021-08-03 15:20:00,234.27,234.36,234.22,234.32,8566.0,218.3934,218.4773,218.3467,218.44,8566.0
2021-08-03 15:25:00,234.28,234.29,234.02,234.1,7966.0,218.4027,218.412,218.1603,218.2349,7966.0
2021-08-03 15:30:00,234.16,234.16,233.79,233.88,10923.0,218.2908,218.2908,217.9459,218.0298,10923.0
2021-08-03 15:35:00,233.89,233.93,233.7,233.91,8944.0,218.0391,218.0764,217.862,218.0578,8944.0
2021-08-03 15:40:00,233.89,233.89,233.69,233.7,9883.0,218.0391,218.0391,217.8527,217.862,9883.0
2021-08-03 15:45:00,233.7,233.82,233.63,233.72,10877.0,217.862,217.9739,217.7967,217.8806,10877.0
2021-08-03 15:50:00,233.65,233.88,233.38,233.77,24413.0,217.8154,218.0298,217.5637,217.9272,24413.0
2021-08-03 15:55:00,233.72,234.11,233.62,234.05,54504.0,217.8806,218.2442,217.7874,218.1883,54504.0
2021-08-04 09:30:00,232.78,233.01,231.14,232.15,34113.0,217.0043,217.2187,215.4755,216.417,34113.0
2021-08-04 09:35:00,232.14,232.14,231.59,231.9,18670.0,216.4077,216.4077,215.895,216.184,18670.0
2021-08-04 09:40:00,231.89,232.28,231.34,232.23,9614.0,216.1746,216.5382,215.6619,216.4916,9614.0
2021-08-04 09:45:00,232.24,232.8,231.89,232.69,8274.0,216.5009,217.023,216.1746,216.9204,8274.0
2021-08-04 09:50:00,232.74,233.07,232.64,232.83,12055.0,216.967,217.2747,216.8738,217.0509,12055.0
2021-08-04 09:55:00,232.9,233.04,232.28,232.56,6960.0,217.1162,217.2467,216.5382,216.7992,6960.0
2021-08-04 10:00:00,232.46,232.56,232.1,232.41,13398.0,216.706,216.7992,216.3704,216.6594,13398.0
2021-08-04 10:05:00,232.44,233.21,232.41,232.71,13896.0,216.6874,217.4052,216.6594,216.9391,13896.0
2021-08-04 10:10:00,232.7,232.79,232.3,232.79,21853.0,216.9298,217.0137,216.5569,217.0137,21853.0
2021-08-04 10:15:00,232.69,233.3,232.67,233.22,14074.0,216.9204,217.4891,216.9018,217.4145,14074.0
2021-08-04 10:20:00,233.22,233.49,233.13,233.26,47028.0,217.4145,217.6662,217.3306,217.4518,47028.0
2021-08-04 10:25:00,233.24,233.28,232.84,232.93,14697.0,217.4332,217.4704,217.0603,217.1442,14697.0
2021-08-04 10:30:00,232.84,232.84,231.75,231.78,13348.0,217.0603,217.0603,216.0441,216.0721,13348.0
2021-08-04 10:35:00,231.81,232.07,231.74,231.9,17448.0,216.1001,216.3424,216.0348,216.184,17448.0
2021-08-04 10:40:00,231.88,232.52,231.85,232.22,14751.0,216.1653,216.762,216.1374,216.4823,14751.0
2021-08-04 10:45:00,232.25,232.4,231.83,231.95,27892.0,216.5103,216.6501,216.1187,216.2306,27892.0
2021-08-04 10:50:00,231.86,231.96,230.91,231.12,10014.0,216.1467,216.2399,215.2611,215.4568,10014.0
2021-08-04 10:55:00,231.21,231.59,231.03,231.03,11198.0,215.5407,215.895,215.3729,215.3729,11198.0
2021-08-04 11:00:00,231.0,231.34,230.8,231.06,8328.0,215.345,215.6619,215.1585,215.4009,8328.0
2021-08-04 11:05:00,231.01,231.27,230.92,231.21,6475.0,215.3543,215.5967,215.2704,215.5407,6475.0
2021-08-04 11:10:00,231.21,231.58,231.18,231.47,7450.0,215.5407,215.8857,215.5128,215.7831,7450.0
2021-08-04 11:15:00,231.53,231.62,231.35,231.48,8761.0,215.839,215.9229,215.6712,215.7924,8761.0
2021-08-04 11:20:00,231.42,231.98,231.21,231.93,10376.0,215.7365,216.2585,215.5407,216.2119,10376.0
2021-08-04 11:25:00,232.0,232.0,231.76,231.76,14246.0,216.2772,216.2772,216.0535,216.0535,14246.0
2021-08-04 11:30:00,231.76,232.04,231.63,231.99,7563.0,216.0535,216.3145,215.9323,216.2679,7563.0
2021-08-04 11:35:00,232.06,232.12,231.83,231.91,10218.0,216.3331,216.3891,216.1187,216.1933,10218.0
2021-08-04 11:40:00,231.93,232.02,231.81,231.96,15624.0,216.2119,216.2958,216.1001,216.2399,15624.0
2021-08-04 11:45:00,232.0,232.06,231.83,231.87,15834.0,216.2772,216.3331,216.1187,216.156,15834.0
2021-08-04 11:50:00,231.8,231.8,231.37,231.59,11307.0,216.0907,216.0907,215.6899,215.895,11307.0
2021-08-04 11:55:00,231.54,232.06,231.53,232.0,15188.0,215.8484,216.3331,215.839,216.2772,15188.0
2021-08-04 12:00:00,232.01,232.28,231.91,232.08,32421.0,216.2865,216.5382,216.1933,216.3518,32421.0
2021-08-04 12:05:00,232.08,232.23,231.91,231.94,8268.0,216.3518,216.4916,216.1933,216.2213,8268.0
2021-08-04 12:10:00,231.98,232.04,231.68,232.04,6828.0,216.2585,216.3145,215.9789,216.3145,6828.0
2021-08-04 12:15:00,232.02,232.38,232.0,232.38,8301.0,216.2958,216.6314,216.2772,216.6314,8301.0
2021-08-04 12:20:00,232.31,232.32,231.9,231.92,10201.0,216.5662,216.5755,216.184,216.2026,10201.0
2021-08-04 12:25:00,231.91,231.99,231.67,231.74,6705.0,216.1933,216.2679,215.9696,216.0348,6705.0
2021-08-04 12:30:00,231.72,232.14,231.72,231.97,12044.0,216.0162,216.4077,216.0162,216.2492,12044.0
2021-08-04 12:35:00,231.92,232.05,231.86,231.98,7740.0,216.2026,216.3238,216.1467,216.2585,7740.0
2021-08-04 12:40:00,232.0,232.06,231.81,231.92,9595.0,216.2772,216.3331,216.1001,216.2026,9595.0
2021-08-04 12:45:00,231.92,232.08,231.89,232.08,3288.0,216.2026,216.3518,216.1746,216.3518,3288.0
2021-08-04 12:50:00,232.12,232.36,232.07,232.33,5650.0,216.3891,216.6128,216.3424,216.5848,5650.0
2021-08-04 12:55:00,232.31,232.35,232.24,232.31,5560.0,216.5662,216.6035,216.5009,216.5662,5560.0
2021-08-04 13:00:00,232.26,232.27,232.08,232.15,3940.0,216.5196,216.5289,216.3518,216.417,3940.0
2021-08-04 13:05:00,232.09,232.26,232.09,232.18,3784.0,216.3611,216.5196,216.3611,216.445,3784.0
2021-08-04 13:10:00,232.14,232.17,231.89,231.89,8056.0,216.4077,216.4357,216.1746,216.1746,8056.0
2021-08-04 13:15:00,231.92,231.97,231.89,231.93,3801.0,216.2026,216.2492,216.1746,216.2119,3801.0
2021-08-04 13:20:00,231.95,232.26,231.94,232.23,13100.0,216.2306,216.5196,216.2213,216.4916,13100.0
2021-08-04 13:25:00,232.28,232.28,231.99,232.15,18202.0,216.5382,216.5382,216.2679,216.417,18202.0
2021-08-04 13:30:00,232.17,232.19,231.92,232.19,9527.0,216.4357,216.4543,216.2026,216.4543,9527.0
2021-08-04 13:35:00,232.14,232.16,231.88,231.93,10657.0,216.4077,216.4264,216.1653,216.2119,10657.0
2021-08-04 13:40:00,231.9,231.95,231.64,231.76,10816.0,216.184,216.2306,215.9416,216.0535,10816.0
2021-08-04 13:45:00,231.78,231.88,231.61,231.88,5822.0,216.0721,216.1653,215.9136,216.1653,5822.0
2021-08-04 13:50:00,231.88,231.96,231.66,231.66,5556.0,216.1653,216.2399,215.9602,215.9602,5556.0
2021-08-04 13:55:00,231.77,231.82,231.67,231.76,4902.0,216.0628,216.1094,215.9696,216.0535,4902.0
2021-08-04 14:00:00,231.83,231.92,231.62,231.63,15339.0,216.1187,216.2026,215.9229,215.9323,15339.0
2021-08-04 14:05:00,231.63,231.66,231.53,231.65,10007.0,215.9323,215.9602,215.839,215.9509,10007.0
2021-08-04 14:10:00,231.61,231.66,231.43,231.47,8158.0,215.9136,215.9602,215.7458,215.7831,8158.0
2021-08-04 14:15:00,231.52,231.66,231.38,231.4,18162.0,215.8297,215.9602,215.6992,215.7179,18162.0
2021-08-04 14:20:00,231.44,231.51,231.37,231.48,7654.0,215.7551,215.8204,215.6899,215.7924,7654.0
2021-08-04 14:25:00,231.46,231.53,231.35,231.5,9266.0,215.7738,215.839,215.6712,215.8111,9266.0
2021-08-04 14:30:00,231.53,231.67,231.45,231.45,11341.0,215.839,215.9696,215.7645,215.7645,11341.0
2021-08-04 14:35:00,231.46,231.54,231.27,231.29,11112.0,215.7738,215.8484,215.5967,215.6153,11112.0
2021-08-04 14:40:00,231.32,231.43,231.19,231.43,8426.0,215.6433,215.7458,215.5221,215.7458,8426.0
2021-08-04 14:45:00,231.37,231.37,231.07,231.15,12664.0,215.6899,215.6899,215.4102,215.4848,12664.0
2021-08-04 14:50:00,231.14,231.15,231.07,231.14,4840.0,215.4755,215.4848,215.4102,215.4755,4840.0
2021-08-04 14:55:00,231.17,231.18,231.03,231.03,13845.0,215.5034,215.5128,215.3729,215.3729,13845.0
2021-08-04 15:00:00,231.08,231.2,230.93,231.15,12405.0,215.4195,215.5314,215.2797,215.4848,12405.0
2021-08-04 15:05:00,231.19,231.53,231.19,231.37,22830.0,215.5221,215.839,215.5221,215.6899,22830.0
2021-08-04 15:10:00,231.38,231.38,231.14,231.25,14338.0,215.6992,215.6992,215.4755,215.578,14338.0
2021-08-04 15:15:00,231.22,231.23,231.1,231.19,11968.0,215.5501,215.5594,215.4382,215.5221,11968.0
2021-08-04 15:20:00,231.19,231.34,231.19,231.32,15376.0,215.5221,215.6619,215.5221,215.6433,15376.0
2021-08-04 15:25:00,231.29,231.33,231.19,231.33,14410.0,215.6153,215.6526,215.5221,215.6526,14410.0
2021-08-04 15:30:00,231.35,231.48,231.21,231.39,18004.0,215.6712,215.7924,215.5407,215.7085,18004.0
2021-08-04 15:35:00,231.39,231.54,231.37,231.41,19914.0,215.7085,215.8484,215.6899,215.7272,19914.0
2021-08-04 15:40:00,231.43,231.71,231.36,231.68,24010.0,215.7458,216.0068,215.6806,215.9789,24010.0
2021-08-04 15:45:00,231.67,231.76,231.61,231.69,40058.0,215.9696,216.0535,215.9136,215.9882,40058.0
2021-08-04 15:50:00,231.72,231.89,231.5,231.51,39565.0,216.0162,216.1746,215.8111,215.8204,39565.0
2021-08-04 15:55:00,231.5,231.96,231.15,231.36,99936.0,215.8111,216.2399,215.4848,215.6806,99936.0
2021-08-05 09:30:00,216.41,218.22,207.11,208.01,249336.0,201.7437,203.4311,193.074,193.913,249336.0
2021-08-05 09:35:00,208.01,208.52,205.0,206.4,196388.0,193.913,194.3885,191.107,192.4121,196388.0
2021-08-05 09:40:00,206.55,206.68,204.0,204.31,133577.0,192.552,192.6731,190.1748,190.4638,133577.0
2021-08-05 09:45:00,204.29,204.93,201.47,201.75,168398.0,190.4451,191.0417,187.8162,188.0773,168398.0
2021-08-05 09:50:00,202.06,203.2,201.12,202.7,198723.0,188.3662,189.429,187.49,188.9629,198723.0
2021-08-05 09:55:00,202.61,203.4,202.0,202.75,162175.0,188.879,189.6154,188.3103,189.0095,162175.0
2021-08-05 10:00:00,202.75,203.21,201.4,202.01,182700.0,189.0095,189.4383,187.751,188.3196,182700.0
2021-08-05 10:05:00,202.1,202.24,200.85,201.06,156783.0,188.4035,188.5341,187.2383,187.434,156783.0
2021-08-05 10:10:00,201.0,202.38,200.65,202.05,124274.0,187.3781,188.6646,187.0518,188.3569,124274.0
2021-08-05 10:15:00,202.05,202.67,200.75,201.26,112845.0,188.3569,188.9349,187.145,187.6205,112845.0
2021-08-05 10:20:00,201.16,201.3,200.0,200.25,113216.0,187.5272,187.6578,186.4459,186.6789,113216.0
2021-08-05 10:25:00,200.36,200.79,200.15,200.31,75147.0,186.7815,187.1823,186.5857,186.7348,75147.0
2021-08-05 10:30:00,200.31,200.31,199.95,200.19,102757.0,186.7348,186.7348,186.3992,186.623,102757.0
2021-08-05 10:35:00,200.16,200.44,199.98,200.05,92814.0,186.595,186.856,186.4272,186.4925,92814.0
2021-08-05 10:40:00,200.05,200.32,199.66,199.86,187457.0,186.4925,186.7442,186.1289,186.3153,187457.0
2021-08-05 10:45:00,199.88,200.62,199.8,200.47,115869.0,186.334,187.0238,186.2594,186.884,115869.0
2021-08-05 10:50:00,200.47,200.47,199.94,200.23,53436.0,186.884,186.884,186.3899,186.6603,53436.0
2021-08-05 10:55:00,200.29,201.29,200.23,200.53,81291.0,186.7162,187.6484,186.6603,186.9399,81291.0
2021-08-05 11:00:00,200.56,200.56,199.7,200.17,79325.0,186.9679,186.9679,186.1662,186.6043,79325.0
2021-08-05 11:05:00,200.09,200.76,199.98,200.36,76840.0,186.5298,187.1544,186.4272,186.7815,76840.0
2021-08-05 11:10:00,200.42,202.45,200.36,202.0,88091.0,186.8374,188.7298,186.7815,188.3103,88091.0
2021-08-05 11:15:00,202.03,202.19,201.02,201.62,94048.0,188.3383,188.4874,187.3967,187.9561,94048.0
2021-08-05 11:20:00,201.58,202.4,201.44,201.74,118266.0,187.9188,188.6832,187.7883,188.0679,118266.0
2021-08-05 11:25:00,201.78,201.94,201.03,201.57,50243.0,188.1052,188.2544,187.4061,187.9095,50243.0
2021-08-05 11:30:00,201.59,201.91,201.47,201.9,72104.0,187.9281,188.2264,187.8162,188.2171,72104.0
2021-08-05 11:35:00,201.98,202.29,201.66,202.01,37640.0,188.2917,188.5807,187.9934,188.3196,37640.0
2021-08-05 11:40:00,202.08,202.73,202.05,202.73,48358.0,188.3849,188.9908,188.3569,188.9908,48358.0
2021-08-05 11:45:00,202.66,203.05,202.14,203.0,56911.0,188.9256,189.2892,188.4408,189.2425,56911.0
2021-08-05 11:50:00,202.96,203.34,202.55,202.73,55735.0,189.2053,189.5595,188.823,188.9908,55735.0
2021-08-05 11:55:00,202.67,203.35,202.57,203.21,57702.0,188.9349,189.5688,188.8417,189.4383,57702.0
2021-08-05 12:00:00,203.23,203.59,202.93,203.51,45066.0,189.457,189.7926,189.1773,189.718,45066.0
2021-08-05 12:05:00,203.53,204.27,203.46,204.25,51567.0,189.7366,190.4265,189.6714,190.4078,51567.0
2021-08-05 12:10:00,204.29,204.83,203.74,204.3,57375.0,190.4451,190.9485,189.9324,190.4544,57375.0
2021-08-05 12:15:00,204.31,204.5,203.78,204.04,42247.0,190.4638,190.6409,189.9697,190.2121,42247.0
2021-08-05 12:20:00,204.0,204.68,204.0,204.35,32934.0,190.1748,190.8087,190.1748,190.5011,32934.0
2021-08-05 12:25:00,204.36,204.57,204.11,204.47,41268.0,190.5104,190.7061,190.2773,190.6129,41268.0
2021-08-05 12:30:00,204.51,205.14,204.45,204.94,139196.0,190.6502,191.2375,190.5943,191.0511,139196.0
2021-08-05 12:35:00,204.95,205.36,204.8,205.0,42376.0,191.0604,191.4426,190.9206,191.107,42376.0
2021-08-05 12:40:00,205.04,205.83,204.96,205.79,58083.0,191.1443,191.8808,191.0697,191.8435,58083.0
2021-08-05 12:45:00,205.81,205.85,205.18,205.43,82170.0,191.8621,191.8994,191.2748,191.5079,82170.0
2021-08-05 12:50:00,205.39,205.48,204.74,204.78,43299.0,191.4706,191.5545,190.8646,190.9019,43299.0
2021-08-05 12:55:00,204.64,205.09,204.38,204.99,35247.0,190.7714,191.1909,190.529,191.0977,35247.0
2021-08-05 13:00:00,204.97,205.14,203.8,204.02,57376.0,191.079,191.2375,189.9883,190.1934,57376.0
2021-08-05 13:05:00,204.02,204.21,203.54,203.74,34200.0,190.1934,190.3705,189.7459,189.9324,34200.0
2021-08-05 13:10:00,203.79,204.1,203.59,203.88,26757.0,189.979,190.268,189.7926,190.0629,26757.0
2021-08-05 13:15:00,203.88,204.21,203.81,204.06,40390.0,190.0629,190.3705,189.9977,190.2307,40390.0
2021-08-05 13:20:00,204.08,204.62,204.07,204.45,32991.0,190.2494,190.7528,190.24,190.5943,32991.0
2021-08-05 13:25:00,204.43,204.78,204.02,204.28,35864.0,190.5756,190.9019,190.1934,190.4358,35864.0
2021-08-05 13:30:00,204.3,204.79,204.3,204.7,27890.0,190.4544,190.9112,190.4544,190.8273,27890.0
2021-08-05 13:35:00,204.76,205.38,204.73,205.3,29674.0,190.8833,191.4613,190.8553,191.3867,29674.0
2021-08-05 13:40:00,205.31,205.41,204.71,204.93,34804.0,191.396,191.4892,190.8367,191.0417,34804.0
2021-08-05 13:45:00,205.0,205.08,204.89,204.97,23890.0,191.107,191.1816,191.0045,191.079,23890.0
2021-08-05 13:50:00,205.0,205.17,204.95,205.06,19042.0,191.107,191.2655,191.0604,191.1629,19042.0
2021-08-05 13:55:00,205.05,205.44,204.99,205.29,44922.0,191.1536,191.5172,191.0977,191.3773,44922.0
2021-08-05 14:00:00,205.29,205.65,205.25,205.31,40521.0,191.3773,191.713,191.3401,191.396,40521.0
2021-08-05 14:05:00,205.33,205.5,205.22,205.44,27567.0,191.4146,191.5731,191.3121,191.5172,27567.0
2021-08-05 14:10:00,205.47,205.7,205.46,205.51,21001.0,191.5452,191.7596,191.5358,191.5824,21001.0
2021-08-05 14:15:00,205.53,205.62,205.21,205.21,62023.0,191.6011,191.685,191.3028,191.3028,62023.0
2021-08-05 14:20:00,205.22,205.48,204.74,204.94,46956.0,191.3121,191.5545,190.8646,191.0511,46956.0
2021-08-05 14:25:00,204.92,205.29,204.9,205.26,25437.0,191.0324,191.3773,191.0138,191.3494,25437.0
2021-08-05 14:30:00,205.21,205.93,205.2,205.88,45353.0,191.3028,191.974,191.2934,191.9274,45353.0
2021-08-05 14:35:00,205.87,205.92,205.25,205.58,46535.0,191.918,191.9647,191.3401,191.6477,46535.0
2021-08-05 14:40:00,205.55,205.79,205.53,205.65,19590.0,191.6197,191.8435,191.6011,191.713,19590.0
2021-08-05 14:45:00,205.64,205.75,205.41,205.63,18738.0,191.7036,191.8062,191.4892,191.6943,18738.0
2021-08-05 14:50:00,205.61,206.03,205.5,206.03,42565.0,191.6757,192.0672,191.5731,192.0672,42565.0
2021-08-05 14:55:00,205.98,206.18,205.74,206.18,32655.0,192.0206,192.207,191.7969,192.207,32655.0
2021-08-05 15:00:00,206.2,206.64,206.14,206.38,46644.0,192.2257,192.6359,192.1697,192.3935,46644.0
2021-08-05 15:05:00,206.39,206.74,206.32,206.47,40074.0,192.4028,192.7291,192.3375,192.4774,40074.0
2021-08-05 15:10:00,206.43,206.45,206.12,206.41,46800.0,192.4401,192.4587,192.1511,192.4214,46800.0
2021-08-05 15:15:00,206.4,206.47,205.94,206.14,59763.0,192.4121,192.4774,191.9833,192.1697,59763.0
2021-08-05 15:20:00,206.13,206.25,205.94,206.11,53243.0,192.1604,192.2723,191.9833,192.1418,53243.0
2021-08-05 15:25:00,206.09,206.09,205.62,206.02,141500.0,192.1231,192.1231,191.685,192.0579,141500.0
2021-08-05 15:30:00,206.05,206.36,205.79,206.09,99859.0,192.0858,192.3748,191.8435,192.1231,99859.0
2021-08-05 15:35:00,206.09,206.17,205.89,205.99,50927.0,192.1231,192.1977,191.9367,192.0299,50927.0
2021-08-05 15:40:00,205.97,206.02,205.54,205.85,80056.0,192.0113,192.0579,191.6104,191.8994,80056.0
2021-08-05 15:45:00,205.88,205.94,205.68,205.92,110110.0,191.9274,191.9833,191.7409,191.9647,110110.0
2021-08-05 15:50:00,205.92,205.99,205.75,205.9,121027.0,191.9647,192.0299,191.8062,191.946,121027.0
2021-08-05 15:55:00,205.91,206.25,205.84,206.23,207560.0,191.9553,192.2723,191.8901,192.2536,207560.0
2021-08-06 09:30:00,207.15,208.61,206.67,207.27,126037.0,193.1113,194.4724,192.6638,193.2232,126037.0
2021-08-06 09:35:00,207.27,209.21,207.27,208.22,51175.0,193.2232,195.0317,193.2232,194.1088,51175.0
2021-08-06 09:40:00,208.31,208.88,207.56,207.88,61671.0,194.1927,194.7241,193.4935,193.7918,61671.0
2021-08-06 09:45:00,207.88,208.0,206.83,207.31,52111.0,193.7918,193.9037,192.813,193.2605,52111.0
2021-08-06 09:50:00,207.39,207.66,206.7,207.46,31685.0,193.335,193.5867,192.6918,193.4003,31685.0
2021-08-06 09:55:00,207.44,207.44,206.0,206.35,44037.0,193.3816,193.3816,192.0392,192.3655,44037.0
2021-08-06 10:00:00,206.36,207.13,205.53,207.04,103002.0,192.3748,193.0927,191.6011,193.0088,103002.0
2021-08-06 10:05:00,207.05,207.29,206.18,206.18,26868.0,193.0181,193.2418,192.207,192.207,26868.0
2021-08-06 10:10:00,206.16,206.64,206.0,206.21,35537.0,192.1884,192.6359,192.0392,192.235,35537.0
2021-08-06 10:15:00,206.25,206.63,205.37,206.5,55854.0,192.2723,192.6265,191.4519,192.5053,55854.0
2021-08-06 10:20:00,206.5,206.79,205.52,205.7,29646.0,192.5053,192.7757,191.5918,191.7596,29646.0
2021-08-06 10:25:00,205.7,206.44,205.62,206.15,29114.0,191.7596,192.4494,191.685,192.1791,29114.0
2021-08-06 10:30:00,206.18,206.41,205.74,205.79,27826.0,192.207,192.4214,191.7969,191.8435,27826.0
2021-08-06 10:35:00,205.79,205.92,205.4,205.78,75532.0,191.8435,191.9647,191.4799,191.8341,75532.0
2021-08-06 10:40:00,205.83,206.48,205.74,206.33,36847.0,191.8808,192.4867,191.7969,192.3469,36847.0
2021-08-06 10:45:00,206.29,206.71,206.29,206.53,19754.0,192.3096,192.7011,192.3096,192.5333,19754.0
2021-08-06 10:50:00,206.5,206.69,206.38,206.55,15647.0,192.5053,192.6825,192.3935,192.552,15647.0
2021-08-06 10:55:00,206.64,206.96,206.53,206.83,23171.0,192.6359,192.9342,192.5333,192.813,23171.0
2021-08-06 11:00:00,206.79,206.86,206.46,206.83,34735.0,192.7757,192.8409,192.4681,192.813,34735.0
2021-08-06 11:05:00,206.83,206.99,206.73,206.73,11226.0,192.813,192.9621,192.7198,192.7198,11226.0
2021-08-06 11:10:00,206.77,206.98,206.4,206.55,17589.0,192.757,192.9528,192.4121,192.552,17589.0
2021-08-06 11:15:00,206.55,206.73,206.32,206.36,32789.0,192.552,192.7198,192.3375,192.3748,32789.0
2021-08-06 11:20:00,206.37,206.71,206.36,206.71,17637.0,192.3842,192.7011,192.3748,192.7011,17637.0
2021-08-06 11:25:00,206.68,206.72,206.28,206.48,22817.0,192.6731,192.7104,192.3003,192.4867,22817.0
2021-08-06 11:30:00,206.45,206.71,206.35,206.52,63533.0,192.4587,192.7011,192.3655,192.524,63533.0
2021-08-06 11:35:00,206.51,206.73,206.5,206.53,34389.0,192.5147,192.7198,192.5053,192.5333,34389.0
2021-08-06 11:40:00,206.53,206.54,206.09,206.15,316738.0,192.5333,192.5426,192.1231,192.1791,316738.0
2021-08-06 11:45:00,206.16,206.32,205.93,206.09,24578.0,192.1884,192.3375,191.974,192.1231,24578.0
2021-08-06 11:50:00,206.2,206.34,206.0,206.06,20800.0,192.2257,192.3562,192.0392,192.0952,20800.0
2021-08-06 11:55:00,206.05,206.29,205.93,206.0,48457.0,192.0858,192.3096,191.974,192.0392,48457.0
2021-08-06 12:00:00,206.13,206.37,206.0,206.31,22671.0,192.1604,192.3842,192.0392,192.3282,22671.0
2021-08-06 12:05:00,206.31,207.18,206.31,207.09,16558.0,192.3282,193.1393,192.3282,193.0554,16558.0
2021-08-06 12:10:00,207.08,207.4,207.08,207.31,14862.0,193.046,193.3444,193.046,193.2605,14862.0
2021-08-06 12:15:00,207.31,207.73,207.28,207.68,12435.0,193.2605,193.652,193.2325,193.6054,12435.0
2021-08-06 12:20:00,207.69,207.83,207.49,207.66,11076.0,193.6147,193.7452,193.4283,193.5867,11076.0
2021-08-06 12:25:00,207.66,207.96,207.57,207.89,14447.0,193.5867,193.8664,193.5028,193.8011,14447.0
2021-08-06 12:30:00,207.94,208.09,207.84,208.07,19058.0,193.8478,193.9876,193.7545,193.9689,19058.0
2021-08-06 12:35:00,208.12,208.29,208.04,208.18,12746.0,194.0156,194.174,193.941,194.0715,12746.0
2021-08-06 12:40:00,208.19,208.23,208.06,208.16,14343.0,194.0808,194.1181,193.9596,194.0528,14343.0
2021-08-06 12:45:00,208.17,208.71,208.16,208.7,12326.0,194.0622,194.5656,194.0528,194.5563,12326.0
2021-08-06 12:50:00,208.68,209.41,208.68,209.37,38081.0,194.5376,195.2181,194.5376,195.1808,38081.0
2021-08-06 12:55:00,209.34,209.8,209.3,209.65,17366.0,195.1529,195.5817,195.1156,195.4419,17366.0
2021-08-06 13:00:00,209.66,209.84,209.51,209.73,11086.0,195.4512,195.619,195.3114,195.5164,11086.0
2021-08-06 13:05:00,209.79,210.05,209.52,209.6,47701.0,195.5724,195.8148,195.3207,195.3953,47701.0
2021-08-06 13:10:00,209.61,209.85,209.55,209.74,18630.0,195.4046,195.6283,195.3486,195.5258,18630.0
2021-08-06 13:15:00,209.74,209.76,209.41,209.42,8731.0,195.5258,195.5444,195.2181,195.2275,8731.0
2021-08-06 13:20:00,209.46,209.9,208.96,209.9,42354.0,195.2647,195.6749,194.7986,195.6749,42354.0
2021-08-06 13:25:00,209.92,210.13,209.86,210.07,20699.0,195.6936,195.8893,195.6376,195.8334,20699.0
2021-08-06 13:30:00,210.1,210.34,209.99,210.34,31758.0,195.8614,196.0851,195.7588,196.0851,31758.0
2021-08-06 13:35:00,210.39,210.75,210.33,210.73,25069.0,196.1317,196.4673,196.0758,196.4487,25069.0
2021-08-06 13:40:00,210.74,210.92,210.5,210.55,32686.0,196.458,196.6258,196.2343,196.2809,32686.0
2021-08-06 13:45:00,210.5,210.56,210.35,210.49,14575.0,196.2343,196.2902,196.0944,196.2249,14575.0
2021-08-06 13:50:00,210.39,210.69,210.3,210.64,28539.0,196.1317,196.4114,196.0478,196.3648,28539.0
2021-08-06 13:55:00,210.64,210.88,210.56,210.88,19022.0,196.3648,196.5885,196.2902,196.5885,19022.0
2021-08-06 14:00:00,210.83,210.91,210.7,210.84,33768.0,196.5419,196.6165,196.4207,196.5512,33768.0
2021-08-06 14:05:00,210.83,210.95,210.78,210.87,14693.0,196.5419,196.6538,196.4953,196.5792,14693.0
2021-08-06 14:10:00,210.92,211.13,210.79,210.84,20515.0,196.6258,196.8216,196.5046,196.5512,20515.0
2021-08-06 14:15:00,210.93,210.93,210.74,210.83,8029.0,196.6351,196.6351,196.458,196.5419,8029.0
2021-08-06 14:20:00,210.85,210.92,210.5,210.83,29435.0,196.5605,196.6258,196.2343,196.5419,29435.0
2021-08-06 14:25:00,210.83,210.95,210.67,210.88,13768.0,196.5419,196.6538,196.3927,196.5885,13768.0
2021-08-06 14:30:00,210.91,210.91,210.7,210.76,21259.0,196.6165,196.6165,196.4207,196.4766,21259.0
2021-08-06 14:35:00,210.76,210.99,210.72,210.84,47689.0,196.4766,196.6911,196.4394,196.5512,47689.0
2021-08-06 14:40:00,210.81,210.86,210.16,210.24,30716.0,196.5233,196.5699,195.9173,195.9919,30716.0
2021-08-06 14:45:00,210.27,210.31,209.83,209.96,14479.0,196.0199,196.0571,195.6097,195.7309,14479.0
2021-08-06 14:50:00,209.96,210.05,209.85,209.96,23839.0,195.7309,195.8148,195.6283,195.7309,23839.0
2021-08-06 14:55:00,209.96,210.07,209.86,209.87,18408.0,195.7309,195.8334,195.6376,195.647,18408.0
2021-08-06 15:00:00,209.87,210.07,209.86,210.05,24551.0,195.647,195.8334,195.6376,195.8148,24551.0
2021-08-06 15:05:00,210.03,210.09,209.9,210.03,37272.0,195.7961,195.8521,195.6749,195.7961,37272.0
2021-08-06 15:10:00,209.99,210.46,209.99,210.06,82399.0,195.7588,196.197,195.7588,195.8241,82399.0
2021-08-06 15:15:00,210.06,210.21,209.84,210.09,26988.0,195.8241,195.9639,195.619,195.8521,26988.0
2021-08-06 15:20:00,210.11,210.23,209.98,210.07,33150.0,195.8707,195.9826,195.7495,195.8334,33150.0
2021-08-06 15:25:00,210.05,210.16,209.97,210.06,34389.0,195.8148,195.9173,195.7402,195.8241,34389.0
2021-08-06 15:30:00,210.09,210.24,209.99,210.01,35352.0,195.8521,195.9919,195.7588,195.7775,35352.0
2021-08-06 15:35:00,210.01,210.15,209.89,209.99,73697.0,195.7775,195.908,195.6656,195.7588,73697.0
2021-08-06 15:40:00,209.98,210.02,209.83,209.83,47424.0,195.7495,195.7868,195.6097,195.6097,47424.0
2021-08-06 15:45:00,209.86,209.86,208.64,208.86,97062.0,195.6376,195.6376,194.5003,194.7054,97062.0
2021-08-06 15:50:00,208.92,209.16,208.85,209.05,77998.0,194.7613,194.9851,194.6961,194.8825,77998.0
2021-08-06 15:55:00,209.05,209.34,209.01,209.3,95423.0,194.8825,195.1529,194.8452,195.1156,95423.0
2021-08-09 09:30:00,209.21,210.9,208.72,210.52,44815.0,195.0317,196.6072,194.5749,196.2529,44815.0
2021-08-09 09:35:00,210.51,210.55,209.27,209.56,21704.0,196.2436,196.2809,195.0876,195.358,21704.0
2021-08-09 09:40:00,209.64,210.55,209.35,210.24,36731.0,195.4325,196.2809,195.1622,195.9919,36731.0
2021-08-09 09:45:00,210.24,210.46,209.61,209.94,28947.0,195.9919,196.197,195.4046,195.7122,28947.0
2021-08-09 09:50:00,210.0,210.01,208.86,209.47,41479.0,195.7681,195.7775,194.7054,195.2741,41479.0
2021-08-09 09:55:00,209.47,209.94,209.4,209.43,57835.0,195.2741,195.7122,195.2088,195.2368,57835.0
2021-08-09 10:00:00,209.44,209.96,209.42,209.94,25148.0,195.2461,195.7309,195.2275,195.7122,25148.0
2021-08-09 10:05:00,209.94,210.43,209.76,210.43,29194.0,195.7122,196.169,195.5444,196.169,29194.0
2021-08-09 10:10:00,210.34,210.4,209.76,209.99,23709.0,196.0851,196.141,195.5444,195.7588,23709.0
2021-08-09 10:15:00,210.01,210.21,209.82,210.06,26523.0,195.7775,195.9639,195.6003,195.8241,26523.0
2021-08-09 10:20:00,210.0,210.18,209.86,210.14,22780.0,195.7681,195.936,195.6376,195.8987,22780.0
2021-08-09 10:25:00,210.15,210.16,209.89,210.06,23016.0,195.908,195.9173,195.6656,195.8241,23016.0
2021-08-09 10:30:00,210.1,210.5,210.0,210.25,21665.0,195.8614,196.2343,195.7681,196.0012,21665.0
2021-08-09 10:35:00,210.19,210.59,210.18,210.59,25324.0,195.9453,196.3182,195.936,196.3182,25324.0
2021-08-09 10:40:00,210.59,211.29,210.58,211.19,29692.0,196.3182,196.9707,196.3088,196.8775,29692.0
2021-08-09 10:45:00,211.14,211.92,211.14,211.92,28233.0,196.8309,197.558,196.8309,197.558,28233.0
2021-08-09 10:50:00,211.83,212.19,211.64,211.71,40581.0,197.4741,197.8097,197.297,197.3623,40581.0
2021-08-09 10:55:00,211.71,212.03,211.52,212.03,48817.0,197.3623,197.6606,197.1851,197.6606,48817.0
2021-08-09 11:00:00,212.05,212.66,211.97,212.54,56164.0,197.6792,198.2479,197.6046,198.136,56164.0
2021-08-09 11:05:00,212.39,212.39,211.88,212.18,15567.0,197.9962,197.9962,197.5207,197.8004,15567.0
2021-08-09 11:10:00,212.06,212.15,211.19,211.31,11219.0,197.6885,197.7724,196.8775,196.9894,11219.0
2021-08-09 11:15:00,211.3,211.79,211.08,211.22,17220.0,196.98,197.4368,196.775,196.9055,17220.0
2021-08-09 11:20:00,211.41,211.59,211.35,211.53,12547.0,197.0826,197.2504,197.0267,197.1945,12547.0
2021-08-09 11:25:00,211.54,211.61,211.17,211.34,14952.0,197.2038,197.269,196.8589,197.0173,14952.0
2021-08-09 11:30:00,211.36,211.58,211.27,211.38,10814.0,197.036,197.2411,196.9521,197.0546,10814.0
2021-08-09 11:35:00,211.33,211.57,211.18,211.31,11622.0,197.008,197.2317,196.8682,196.9894,11622.0
2021-08-09 11:40:00,211.31,211.46,210.86,210.86,13394.0,196.9894,197.1292,196.5699,196.5699,13394.0
2021-08-09 11:45:00,210.85,211.31,210.62,211.27,15664.0,196.5605,196.9894,196.3461,196.9521,15664.0
2021-08-09 11:50:00,211.23,211.46,211.14,211.46,14498.0,196.9148,197.1292,196.8309,197.1292,14498.0
2021-08-09 11:55:00,211.47,211.93,211.47,211.68,23019.0,197.1385,197.5674,197.1385,197.3343,23019.0
2021-08-09 12:00:00,211.59,211.94,211.55,211.78,13145.0,197.2504,197.5767,197.2131,197.4275,13145.0
2021-08-09 12:05:00,211.87,212.33,211.87,212.15,16058.0,197.5114,197.9402,197.5114,197.7724,16058.0
2021-08-09 12:10:00,212.14,212.14,211.75,211.78,10096.0,197.7631,197.7631,197.3996,197.4275,10096.0
2021-08-09 12:15:00,211.78,212.1,211.74,212.1,8840.0,197.4275,197.7258,197.3902,197.7258,8840.0
2021-08-09 12:20:00,212.08,212.19,211.8,211.8,10863.0,197.7072,197.8097,197.4462,197.4462,10863.0
2021-08-09 12:25:00,211.83,212.16,211.74,212.15,17485.0,197.4741,197.7818,197.3902,197.7724,17485.0
2021-08-09 12:30:00,212.14,212.46,212.09,212.39,12123.0,197.7631,198.0614,197.7165,197.9962,12123.0
2021-08-09 12:35:00,212.36,212.65,212.35,212.65,6783.0,197.9682,198.2386,197.9589,198.2386,6783.0
2021-08-09 12:40:00,212.61,212.8,212.61,212.73,17767.0,198.2013,198.3784,198.2013,198.3131,17767.0
2021-08-09 12:45:00,212.7,212.9,212.31,212.36,23849.0,198.2852,198.4716,197.9216,197.9682,23849.0
2021-08-09 12:50:00,212.36,212.58,212.31,212.54,29472.0,197.9682,198.1733,197.9216,198.136,29472.0
2021-08-09 12:55:00,212.5,212.6,212.33,212.6,13983.0,198.0987,198.1919,197.9402,198.1919,13983.0
2021-08-09 13:00:00,212.56,212.97,212.54,212.93,13617.0,198.1547,198.5369,198.136,198.4996,13617.0
2021-08-09 13:05:00,213.0,213.13,212.63,212.69,17016.0,198.5648,198.686,198.2199,198.2758,17016.0
2021-08-09 13:10:00,212.69,212.69,212.29,212.37,15622.0,198.2758,198.2758,197.903,197.9775,15622.0
2021-08-09 13:15:00,212.36,212.37,212.03,212.16,8495.0,197.9682,197.9775,197.6606,197.7818,8495.0
2021-08-09 13:20:00,212.1,212.28,212.1,212.26,15351.0,197.7258,197.8936,197.7258,197.875,15351.0
2021-08-09 13:25:00,212.29,212.32,212.16,212.28,15473.0,197.903,197.9309,197.7818,197.8936,15473.0
2021-08-09 13:30:00,212.24,212.51,212.16,212.31,12308.0,197.8563,198.108,197.7818,197.9216,12308.0
2021-08-09 13:35:00,212.34,212.42,212.27,212.35,11755.0,197.9496,198.0241,197.8843,197.9589,11755.0
2021-08-09 13:40:00,212.33,212.71,212.28,212.71,12247.0,197.9402,198.2945,197.8936,198.2945,12247.0
2021-08-09 13:45:00,212.68,212.72,212.34,212.62,12540.0,198.2665,198.3038,197.9496,198.2106,12540.0
2021-08-09 13:50:00,212.61,212.61,212.18,212.32,19895.0,198.2013,198.2013,197.8004,197.9309,19895.0
2021-08-09 13:55:00,212.29,212.42,212.13,212.37,11468.0,197.903,198.0241,197.7538,197.9775,11468.0
2021-08-09 14:00:00,212.34,212.38,212.13,212.36,10675.0,197.9496,197.9869,197.7538,197.9682,10675.0
2021-08-09 14:05:00,212.28,212.29,211.9,211.9,12927.0,197.8936,197.903,197.5394,197.5394,12927.0
2021-08-09 14:10:00,211.93,211.98,211.71,211.85,14369.0,197.5674,197.614,197.3623,197.4928,14369.0
2021-08-09 14:15:00,211.88,211.98,211.75,211.95,14562.0,197.5207,197.614,197.3996,197.586,14562.0
2021-08-09 14:20:00,211.95,211.96,211.77,211.95,10237.0,197.586,197.5953,197.4182,197.586,10237.0
2021-08-09 14:25:00,211.89,211.89,211.58,211.64,12257.0,197.5301,197.5301,197.2411,197.297,12257.0
2021-08-09 14:30:00,211.7,211.73,211.52,211.6,11989.0,197.3529,197.3809,197.1851,197.2597,11989.0
2021-08-09 14:35:00,211.62,211.65,211.24,211.37,6349.0,197.2784,197.3063,196.9241,197.0453,6349.0
2021-08-09 14:40:00,211.38,211.42,211.15,211.28,6550.0,197.0546,197.0919,196.8402,196.9614,6550.0
2021-08-09 14:45:00,211.25,211.64,211.25,211.57,19457.0,196.9334,197.297,196.9334,197.2317,19457.0
2021-08-09 14:50:00,211.62,211.79,211.61,211.78,6982.0,197.2784,197.4368,197.269,197.4275,6982.0
2021-08-09 14:55:00,211.76,212.08,211.7,212.03,15770.0,197.4089,197.7072,197.3529,197.6606,15770.0
2021-08-09 15:00:00,212.05,212.31,211.96,212.12,28290.0,197.6792,197.9216,197.5953,197.7445,28290.0
2021-08-09 15:05:00,212.17,212.17,211.84,211.89,7542.0,197.7911,197.7911,197.4835,197.5301,7542.0
2021-08-09 15:10:00,211.89,211.9,211.61,211.67,10966.0,197.5301,197.5394,197.269,197.325,10966.0
2021-08-09 15:15:00,211.69,211.72,211.4,211.41,8704.0,197.3436,197.3716,197.0733,197.0826,8704.0
2021-08-09 15:20:00,211.43,211.55,211.25,211.31,6508.0,197.1012,197.2131,196.9334,196.9894,6508.0
2021-08-09 15:25:00,211.28,211.33,211.12,211.23,13053.0,196.9614,197.008,196.8122,196.9148,13053.0
2021-08-09 15:30:00,211.27,211.3,211.09,211.11,9867.0,196.9521,196.98,196.7843,196.8029,9867.0
2021-08-09 15:35:00,211.12,211.74,211.09,211.71,24439.0,196.8122,197.3902,196.7843,197.3623,24439.0
2021-08-09 15:40:00,211.71,211.76,210.8,210.85,35782.0,197.3623,197.4089,196.5139,196.5605,35782.0
2021-08-09 15:45:00,210.85,211.02,210.68,211.02,26721.0,196.5605,196.719,196.4021,196.719,26721.0
2021-08-09 15:50:00,210.96,211.02,210.77,211.01,30467.0,196.6631,196.719,196.486,196.7097,30467.0
2021-08-09 15:55:00,211.01,211.19,210.77,211.09,72116.0,196.7097,196.8775,196.486,196.7843,72116.0
2021-08-10 09:30:00,211.39,211.91,209.76,209.86,51628.0,197.0639,197.5487,195.5444,195.6376,51628.0
2021-08-10 09:35:00,209.86,210.38,209.75,210.11,16945.0,195.6376,196.1224,195.5351,195.8707,16945.0
2021-08-10 09:40:00,210.14,210.7,210.1,210.25,11638.0,195.8987,196.4207,195.8614,196.0012,11638.0
2021-08-10 09:45:00,210.36,210.55,210.0,210.3,19209.0,196.1038,196.2809,195.7681,196.0478,19209.0
2021-08-10 09:50:00,210.34,210.95,210.29,210.86,6897.0,196.0851,196.6538,196.0385,196.5699,6897.0
2021-08-10 09:55:00,211.06,211.12,210.25,210.25,12592.0,196.7563,196.8122,196.0012,196.0012,12592.0
2021-08-10 10:00:00,210.16,210.69,210.08,210.66,7708.0,195.9173,196.4114,195.8427,196.3834,7708.0
2021-08-10 10:05:00,210.66,210.67,210.23,210.36,6989.0,196.3834,196.3927,195.9826,196.1038,6989.0
2021-08-10 10:10:00,210.36,210.73,210.32,210.54,9056.0,196.1038,196.4487,196.0665,196.2716,9056.0
2021-08-10 10:15:00,210.58,210.68,210.41,210.56,4662.0,196.3088,196.4021,196.1504,196.2902,4662.0
2021-08-10 10:20:00,210.46,210.64,210.32,210.34,5169.0,196.197,196.3648,196.0665,196.0851,5169.0
2021-08-10 10:25:00,210.42,210.49,209.83,209.99,37415.0,196.1597,196.2249,195.6097,195.7588,37415.0
2021-08-10 10:30:00,210.0,210.5,210.0,210.41,13035.0,195.7681,196.2343,195.7681,196.1504,13035.0
2021-08-10 10:35:00,210.38,210.43,210.21,210.25,11844.0,196.1224,196.169,195.9639,196.0012,11844.0
2021-08-10 10:40:00,210.21,210.34,209.93,209.96,29511.0,195.9639,196.0851,195.7029,195.7309,29511.0
2021-08-10 10:45:00,209.95,210.21,209.86,210.21,9763.0,195.7215,195.9639,195.6376,195.9639,9763.0
2021-08-10 10:50:00,210.22,210.35,210.0,210.01,11040.0,195.9732,196.0944,195.7681,195.7775,11040.0
2021-08-10 10:55:00,210.0,210.13,209.9,210.0,5622.0,195.7681,195.8893,195.6749,195.7681,5622.0
2021-08-10 11:00:00,210.05,210.22,209.98,210.12,12541.0,195.8148,195.9732,195.7495,195.88,12541.0
2021-08-10 11:05:00,210.14,210.35,210.02,210.09,3180.0,195.8987,196.0944,195.7868,195.8521,3180.0
2021-08-10 11:10:00,210.17,210.17,210.0,210.08,5667.0,195.9266,195.9266,195.7681,195.8427,5667.0
2021-08-10 11:15:00,210.09,210.09,209.75,209.92,18555.0,195.8521,195.8521,195.5351,195.6936,18555.0
2021-08-10 11:20:00,209.92,210.04,209.68,209.79,21967.0,195.6936,195.8054,195.4698,195.5724,21967.0
2021-08-10 11:25:00,209.78,210.16,209.74,210.09,12154.0,195.5631,195.9173,195.5258,195.8521,12154.0
2021-08-10 11:30:00,210.11,210.2,210.0,210.05,4761.0,195.8707,195.9546,195.7681,195.8148,4761.0
2021-08-10 11:35:00,210.0,210.45,210.0,210.41,10102.0,195.7681,196.1877,195.7681,196.1504,10102.0
2021-08-10 11:40:00,210.37,210.84,210.25,210.84,6767.0,196.1131,196.5512,196.0012,196.5512,6767.0
2021-08-10 11:45:00,210.87,211.07,210.87,211.03,7126.0,196.5792,196.7656,196.5792,196.7283,7126.0
2021-08-10 11:50:00,211.02,211.17,210.95,211.1,13825.0,196.719,196.8589,196.6538,196.7936,13825.0
2021-08-10 11:55:00,211.17,211.33,211.09,211.11,15403.0,196.8589,197.008,196.7843,196.8029,15403.0
2021-08-10 12:00:00,211.14,211.15,210.54,210.54,29404.0,196.8309,196.8402,196.2716,196.2716,29404.0
2021-08-10 12:05:00,210.58,210.67,210.52,210.66,3908.0,196.3088,196.3927,196.2529,196.3834,3908.0
2021-08-10 12:10:00,210.66,210.66,210.41,210.48,10786.0,196.3834,196.3834,196.1504,196.2156,10786.0
2021-08-10 12:15:00,210.51,210.66,210.41,210.44,26948.0,196.2436,196.3834,196.1504,196.1783,26948.0
2021-08-10 12:20:00,210.46,210.5,210.17,210.22,10172.0,196.197,196.2343,195.9266,195.9732,10172.0
2021-08-10 12:25:00,210.23,210.26,210.0,210.0,17741.0,195.9826,196.0105,195.7681,195.7681,17741.0
2021-08-10 12:30:00,210.06,210.12,209.7,209.97,24905.0,195.8241,195.88,195.4885,195.7402,24905.0
2021-08-10 12:35:00,209.97,210.2,209.97,210.15,6874.0,195.7402,195.9546,195.7402,195.908,6874.0
2021-08-10 12:40:00,210.1,210.11,209.81,209.84,17201.0,195.8614,195.8707,195.591,195.619,17201.0
2021-08-10 12:45:00,209.8,209.85,209.34,209.42,23238.0,195.5817,195.6283,195.1529,195.2275,23238.0
2021-08-10 12:50:00,209.48,209.72,209.47,209.6,7182.0,195.2834,195.5071,195.2741,195.3953,7182.0
2021-08-10 12:55:00,209.6,209.64,209.38,209.56,10763.0,195.3953,195.4325,195.1902,195.358,10763.0
2021-08-10 13:00:00,209.48,209.58,209.41,209.41,5782.0,195.2834,195.3766,195.2181,195.2181,5782.0
2021-08-10 13:05:00,209.41,209.86,209.36,209.81,37147.0,195.2181,195.6376,195.1715,195.591,37147.0
2021-08-10 13:10:00,209.8,209.92,209.68,209.9,11120.0,195.5817,195.6936,195.4698,195.6749,11120.0
2021-08-10 13:15:00,209.99,210.28,209.99,210.23,11605.0,195.7588,196.0292,195.7588,195.9826,11605.0
2021-08-10 13:20:00,210.2,210.37,210.2,210.33,4548.0,195.9546,196.1131,195.9546,196.0758,4548.0
2021-08-10 13:25:00,210.46,210.49,210.25,210.25,4954.0,196.197,196.2249,196.0012,196.0012,4954.0
2021-08-10 13:30:00,210.3,210.43,210.12,210.15,18149.0,196.0478,196.169,195.88,195.908,18149.0
2021-08-10 13:35:00,210.1,210.29,210.0,210.18,3987.0,195.8614,196.0385,195.7681,195.936,3987.0
2021-08-10 13:40:00,210.2,210.2,209.89,210.05,5916.0,195.9546,195.9546,195.6656,195.8148,5916.0
2021-08-10 13:45:00,210.0,210.12,209.93,210.08,32789.0,195.7681,195.88,195.7029,195.8427,32789.0
2021-08-10 13:50:00,210.09,210.09,209.99,210.0,17380.0,195.8521,195.8521,195.7588,195.7681,17380.0
2021-08-10 13:55:00,210.02,210.07,209.98,210.05,52087.0,195.7868,195.8334,195.7495,195.8148,52087.0
2021-08-10 14:00:00,210.05,210.29,210.03,210.21,14849.0,195.8148,196.0385,195.7961,195.9639,14849.0
2021-08-10 14:05:00,210.24,210.63,210.19,210.22,11779.0,195.9919,196.3555,195.9453,195.9732,11779.0
2021-08-10 14:10:00,210.27,210.27,209.93,209.97,30112.0,196.0199,196.0199,195.7029,195.7402,30112.0
2021-08-10 14:15:00,209.95,210.05,209.84,210.05,6327.0,195.7215,195.8148,195.619,195.8148,6327.0
2021-08-10 14:20:00,210.01,210.04,209.9,210.01,25087.0,195.7775,195.8054,195.6749,195.7775,25087.0
2021-08-10 14:25:00,210.03,210.04,209.81,209.82,12015.0,195.7961,195.8054,195.591,195.6003,12015.0
2021-08-10 14:30:00,209.8,209.91,209.72,209.91,12699.0,195.5817,195.6842,195.5071,195.6842,12699.0
2021-08-10 14:35:00,209.96,209.99,209.82,209.97,10356.0,195.7309,195.7588,195.6003,195.7402,10356.0
2021-08-10 14:40:00,209.98,209.98,209.66,209.71,15108.0,195.7495,195.7495,195.4512,195.4978,15108.0
2021-08-10 14:45:00,209.71,209.75,209.59,209.67,7006.0,195.4978,195.5351,195.3859,195.4605,7006.0
2021-08-10 14:50:00,209.64,209.67,209.48,209.59,17495.0,195.4325,195.4605,195.2834,195.3859,17495.0
2021-08-10 14:55:00,209.59,209.84,209.51,209.8,407776.0,195.3859,195.619,195.3114,195.5817,407776.0
2021-08-10 15:00:00,209.79,209.95,209.73,209.86,24296.0,195.5724,195.7215,195.5164,195.6376,24296.0
2021-08-10 15:05:00,209.84,210.05,209.67,210.02,16032.0,195.619,195.8148,195.4605,195.7868,16032.0
2021-08-10 15:10:00,210.01,210.1,209.79,209.84,17074.0,195.7775,195.8614,195.5724,195.619,17074.0
2021-08-10 15:15:00,209.89,210.05,209.84,209.87,15797.0,195.6656,195.8148,195.619,195.647,15797.0
2021-08-10 15:20:00,209.88,209.94,209.8,209.94,14090.0,195.6563,195.7122,195.5817,195.7122,14090.0
2021-08-10 15:25:00,209.98,210.25,209.97,210.21,28102.0,195.7495,196.0012,195.7402,195.9639,28102.0
2021-08-10 15:30:00,210.18,210.21,210.08,210.2,21094.0,195.936,195.9639,195.8427,195.9546,21094.0
2021-08-10 15:35:00,210.27,210.54,210.24,210.48,34830.0,196.0199,196.2716,195.9919,196.2156,34830.0
2021-08-10 15:40:00,210.48,210.82,210.46,210.82,25040.0,196.2156,196.5326,196.197,196.5326,25040.0
2021-08-10 15:45:00,210.77,211.09,210.73,210.96,35843.0,196.486,196.7843,196.4487,196.6631,35843.0
2021-08-10 15:50:00,210.96,211.13,210.78,210.88,53957.0,196.6631,196.8216,196.4953,196.5885,53957.0
2021-08-10 15:55:00,210.89,211.18,210.88,210.94,93617.0,196.5978,196.8682,196.5885,196.6444,93617.0
2021-08-11 09:30:00,212.64,213.07,211.66,211.66,33358.0,198.2292,198.6301,197.3157,197.3157,33358.0
2021-08-11 09:35:00,211.66,212.22,211.66,212.18,13367.0,197.3157,197.8377,197.3157,197.8004,13367.0
2021-08-11 09:40:00,212.03,212.12,211.7,211.75,6361.0,197.6606,197.7445,197.3529,197.3996,6361.0
2021-08-11 09:45:00,211.74,211.99,211.66,211.84,6879.0,197.3902,197.6233,197.3157,197.4835,6879.0
2021-08-11 09:50:00,211.88,212.0,211.66,211.93,25205.0,197.5207,197.6326,197.3157,197.5674,25205.0
2021-08-11 09:55:00,211.97,212.2,211.05,211.18,17187.0,197.6046,197.8191,196.747,196.8682,17187.0
2021-08-11 10:00:00,211.32,211.59,211.03,211.08,15399.0,196.9987,197.2504,196.7283,196.775,15399.0
2021-08-11 10:05:00,211.14,211.73,210.8,211.71,11105.0,196.8309,197.3809,196.5139,197.3623,11105.0
2021-08-11 10:10:00,211.78,211.78,211.34,211.65,11978.0,197.4275,197.4275,197.0173,197.3063,11978.0
2021-08-11 10:15:00,211.68,212.11,211.63,212.01,12670.0,197.3343,197.7352,197.2877,197.6419,12670.0
2021-08-11 10:20:00,211.95,212.02,211.73,211.79,11744.0,197.586,197.6513,197.3809,197.4368,11744.0
2021-08-11 10:25:00,211.81,211.94,211.49,211.49,11729.0,197.4555,197.5767,197.1572,197.1572,11729.0
2021-08-11 10:30:00,211.66,211.91,211.53,211.91,5805.0,197.3157,197.5487,197.1945,197.5487,5805.0
2021-08-11 10:35:00,211.84,212.08,211.69,212.08,10378.0,197.4835,197.7072,197.3436,197.7072,10378.0
2021-08-11 10:40:00,212.08,212.08,211.83,212.08,7438.0,197.7072,197.7072,197.4741,197.7072,7438.0
2021-08-11 10:45:00,212.12,212.4,212.05,212.09,17502.0,197.7445,198.0055,197.6792,197.7165,17502.0
2021-08-11 10:50:00,212.15,212.25,212.12,212.22,5011.0,197.7724,197.8657,197.7445,197.8377,5011.0
2021-08-11 10:55:00,212.25,212.44,212.2,212.35,7522.0,197.8657,198.0428,197.8191,197.9589,7522.0
2021-08-11 11:00:00,212.39,212.69,212.32,212.55,26287.0,197.9962,198.2758,197.9309,198.1453,26287.0
2021-08-11 11:05:00,212.58,212.58,212.14,212.25,7445.0,198.1733,198.1733,197.7631,197.8657,7445.0
2021-08-11 11:10:00,212.23,212.26,211.72,211.72,6557.0,197.847,197.875,197.3716,197.3716,6557.0
2021-08-11 11:15:00,211.84,211.96,211.76,211.78,8273.0,197.4835,197.5953,197.4089,197.4275,8273.0
2021-08-11 11:20:00,211.73,211.9,211.7,211.71,9005.0,197.3809,197.5394,197.3529,197.3623,9005.0
2021-08-11 11:25:00,211.71,212.05,211.55,211.83,39869.0,197.3623,197.6792,197.2131,197.4741,39869.0
2021-08-11 11:30:00,211.88,212.2,211.85,211.95,8352.0,197.5207,197.8191,197.4928,197.586,8352.0
2021-08-11 11:35:00,211.98,212.16,211.93,211.97,9690.0,197.614,197.7818,197.5674,197.6046,9690.0
2021-08-11 11:40:00,211.93,212.3,211.92,212.26,8436.0,197.5674,197.9123,197.558,197.875,8436.0
2021-08-11 11:45:00,212.28,212.69,212.23,212.64,8236.0,197.8936,198.2758,197.847,198.2292,8236.0
2021-08-11 11:50:00,212.67,213.14,212.63,212.75,22557.0,198.2572,198.6953,198.2199,198.3318,22557.0
2021-08-11 11:55:00,212.76,212.82,212.57,212.57,5299.0,198.3411,198.397,198.164,198.164,5299.0
2021-08-11 12:00:00,212.58,212.58,212.0,212.1,5590.0,198.1733,198.1733,197.6326,197.7258,5590.0
2021-08-11 12:05:00,212.02,212.18,211.96,212.14,6505.0,197.6513,197.8004,197.5953,197.7631,6505.0
2021-08-11 12:10:00,212.14,212.28,212.08,212.2,6609.0,197.7631,197.8936,197.7072,197.8191,6609.0
2021-08-11 12:15:00,212.2,212.22,212.08,212.09,5003.0,197.8191,197.8377,197.7072,197.7165,5003.0
2021-08-11 12:20:00,212.15,212.19,212.0,212.14,6365.0,197.7724,197.8097,197.6326,197.7631,6365.0
2021-08-11 12:25:00,212.13,212.13,211.86,211.88,5835.0,197.7538,197.7538,197.5021,197.5207,5835.0
2021-08-11 12:30:00,211.85,211.91,211.83,211.9,4516.0,197.4928,197.5487,197.4741,197.5394,4516.0
2021-08-11 12:35:00,211.9,212.16,211.89,212.09,7038.0,197.5394,197.7818,197.5301,197.7165,7038.0
2021-08-11 12:40:00,212.02,212.06,211.82,211.96,5333.0,197.6513,197.6885,197.4648,197.5953,5333.0
2021-08-11 12:45:00,211.96,211.96,211.74,211.81,8352.0,197.5953,197.5953,197.3902,197.4555,8352.0
2021-08-11 12:50:00,211.85,212.02,211.85,211.89,6692.0,197.4928,197.6513,197.4928,197.5301,6692.0
2021-08-11 12:55:00,211.89,212.0,211.75,211.79,10696.0,197.5301,197.6326,197.3996,197.4368,10696.0
2021-08-11 13:00:00,211.85,211.91,211.74,211.81,8752.0,197.4928,197.5487,197.3902,197.4555,8752.0
2021-08-11 13:05:00,211.81,211.98,211.8,211.93,5480.0,197.4555,197.614,197.4462,197.5674,5480.0
2021-08-11 13:10:00,211.98,212.0,211.91,211.92,6750.0,197.614,197.6326,197.5487,197.558,6750.0
2021-08-11 13:15:00,211.99,212.09,211.98,211.98,3784.0,197.6233,197.7165,197.614,197.614,3784.0
2021-08-11 13:20:00,212.0,212.15,211.93,211.93,4268.0,197.6326,197.7724,197.5674,197.5674,4268.0
2021-08-11 13:25:00,211.9,212.07,211.88,211.99,5894.0,197.5394,197.6979,197.5207,197.6233,5894.0
2021-08-11 13:30:00,211.99,212.04,211.97,212.0,4923.0,197.6233,197.6699,197.6046,197.6326,4923.0
2021-08-11 13:35:00,212.01,212.52,211.95,212.45,8859.0,197.6419,198.1174,197.586,198.0521,8859.0
2021-08-11 13:40:00,212.47,212.86,212.47,212.86,6623.0,198.0708,198.4343,198.0708,198.4343,6623.0
2021-08-11 13:45:00,212.89,213.0,212.85,212.92,7740.0,198.4623,198.5648,198.425,198.4903,7740.0
2021-08-11 13:50:00,212.98,213.01,212.69,212.87,7341.0,198.5462,198.5742,198.2758,198.4436,7341.0
2021-08-11 13:55:00,212.91,213.0,212.8,212.89,8288.0,198.4809,198.5648,198.3784,198.4623,8288.0
2021-08-11 14:00:00,212.92,212.96,212.8,212.82,7352.0,198.4903,198.5275,198.3784,198.397,7352.0
2021-08-11 14:05:00,212.82,212.82,212.35,212.38,5208.0,198.397,198.397,197.9589,197.9869,5208.0
2021-08-11 14:10:00,212.33,212.37,212.2,212.29,6449.0,197.9402,197.9775,197.8191,197.903,6449.0
2021-08-11 14:15:00,212.3,212.49,212.29,212.42,5149.0,197.9123,198.0894,197.903,198.0241,5149.0
2021-08-11 14:20:00,212.46,212.51,212.32,212.36,2839.0,198.0614,198.108,197.9309,197.9682,2839.0
2021-08-11 14:25:00,212.34,212.38,212.28,212.37,5819.0,197.9496,197.9869,197.8936,197.9775,5819.0
2021-08-11 14:30:00,212.37,212.37,212.13,212.16,4883.0,197.9775,197.9775,197.7538,197.7818,4883.0
2021-08-11 14:35:00,212.19,212.19,212.07,212.12,3282.0,197.8097,197.8097,197.6979,197.7445,3282.0
2021-08-11 14:40:00,212.13,212.18,212.0,212.0,5530.0,197.7538,197.8004,197.6326,197.6326,5530.0
2021-08-11 14:45:00,211.97,212.04,211.93,212.03,3874.0,197.6046,197.6699,197.5674,197.6606,3874.0
2021-08-11 14:50:00,212.05,212.11,212.02,212.09,5038.0,197.6792,197.7352,197.6513,197.7165,5038.0
2021-08-11 14:55:00,212.09,212.09,211.92,212.0,14812.0,197.7165,197.7165,197.558,197.6326,14812.0
2021-08-11 15:00:00,212.0,212.18,212.0,212.1,7562.0,197.6326,197.8004,197.6326,197.7258,7562.0
2021-08-11 15:05:00,212.12,212.25,212.08,212.24,6909.0,197.7445,197.8657,197.7072,197.8563,6909.0
2021-08-11 15:10:00,212.27,212.34,212.23,212.24,4551.0,197.8843,197.9496,197.847,197.8563,4551.0
2021-08-11 15:15:00,212.25,212.34,212.23,212.24,6002.0,197.8657,197.9496,197.847,197.8563,6002.0
2021-08-11 15:20:00,212.22,212.22,211.93,212.03,7979.0,197.8377,197.8377,197.5674,197.6606,7979.0
2021-08-11 15:25:00,212.07,212.09,211.91,211.92,7397.0,197.6979,197.7165,197.5487,197.558,7397.0
2021-08-11 15:30:00,211.93,211.93,211.67,211.72,10050.0,197.5674,197.5674,197.325,197.3716,10050.0
2021-08-11 15:35:00,211.72,211.73,211.29,211.3,18974.0,197.3716,197.3809,196.9707,196.98,18974.0
2021-08-11 15:40:00,211.33,211.36,211.1,211.24,23283.0,197.008,197.036,196.7936,196.9241,23283.0
2021-08-11 15:45:00,211.25,211.34,211.15,211.16,25377.0,196.9334,197.0173,196.8402,196.8495,25377.0
2021-08-11 15:50:00,211.11,211.39,211.1,211.3,25792.0,196.8029,197.0639,196.7936,196.98,25792.0
2021-08-11 15:55:00,211.35,211.38,211.18,211.2,51972.0,197.0267,197.0546,196.8682,196.8868,51972.0
2021-08-12 09:30:00,209.97,210.73,209.25,210.58,30107.0,195.7402,196.4487,195.069,196.3088,30107.0
2021-08-12 09:35:00,210.56,210.92,210.33,210.71,12273.0,196.2902,196.6258,196.0758,196.43,12273.0
2021-08-12 09:40:00,210.81,210.88,210.53,210.56,9652.0,196.5233,196.5885,196.2622,196.2902,9652.0
2021-08-12 09:45:00,210.56,210.66,209.91,209.92,16827.0,196.2902,196.3834,195.6842,195.6936,16827.0
2021-08-12 09:50:00,210.03,210.2,209.71,209.81,12262.0,195.7961,195.9546,195.4978,195.591,12262.0
2021-08-12 09:55:00,209.81,209.85,209.42,209.54,16384.0,195.591,195.6283,195.2275,195.3393,16384.0
2021-08-12 10:00:00,209.63,209.83,209.44,209.81,10681.0,195.4232,195.6097,195.2461,195.591,10681.0
2021-08-12 10:05:00,209.83,209.86,209.54,209.59,9993.0,195.6097,195.6376,195.3393,195.3859,9993.0
2021-08-12 10:10:00,209.66,209.86,209.65,209.66,8482.0,195.4512,195.6376,195.4419,195.4512,8482.0
2021-08-12 10:15:00,209.73,209.88,209.44,209.66,14549.0,195.5164,195.6563,195.2461,195.4512,14549.0
2021-08-12 10:20:00,209.57,209.87,209.48,209.76,19952.0,195.3673,195.647,195.2834,195.5444,19952.0
2021-08-12 10:25:00,209.8,209.88,209.43,209.68,20917.0,195.5817,195.6563,195.2368,195.4698,20917.0
2021-08-12 10:30:00,209.67,209.67,209.4,209.51,14053.0,195.4605,195.4605,195.2088,195.3114,14053.0
2021-08-12 10:35:00,209.49,210.03,209.48,209.99,18052.0,195.2927,195.7961,195.2834,195.7588,18052.0
2021-08-12 10:40:00,210.0,210.33,209.93,210.21,12542.0,195.7681,196.0758,195.7029,195.9639,12542.0
2021-08-12 10:45:00,210.16,210.16,209.77,209.81,6488.0,195.9173,195.9173,195.5537,195.591,6488.0
2021-08-12 10:50:00,209.83,209.88,209.69,209.69,6375.0,195.6097,195.6563,195.4792,195.4792,6375.0
2021-08-12 10:55:00,209.62,210.13,209.56,210.02,10584.0,195.4139,195.8893,195.358,195.7868,10584.0
2021-08-12 11:00:00,210.09,210.1,209.79,209.88,6869.0,195.8521,195.8614,195.5724,195.6563,6869.0
2021-08-12 11:05:00,209.9,210.52,209.9,210.4,10346.0,195.6749,196.2529,195.6749,196.141,10346.0
2021-08-12 11:10:00,210.45,210.8,210.29,210.73,63364.0,196.1877,196.5139,196.0385,196.4487,63364.0
2021-08-12 11:15:00,210.69,210.74,210.55,210.59,4800.0,196.4114,196.458,196.2809,196.3182,4800.0
2021-08-12 11:20:00,210.59,210.74,210.56,210.66,9729.0,196.3182,196.458,196.2902,196.3834,9729.0
2021-08-12 11:25:00,210.64,210.82,210.63,210.69,6524.0,196.3648,196.5326,196.3555,196.4114,6524.0
2021-08-12 11:30:00,210.69,210.71,210.61,210.67,8396.0,196.4114,196.43,196.3368,196.3927,8396.0
2021-08-12 11:35:00,210.62,211.15,210.51,211.12,13436.0,196.3461,196.8402,196.2436,196.8122,13436.0
2021-08-12 11:40:00,211.15,211.26,210.89,210.89,5156.0,196.8402,196.9428,196.5978,196.5978,5156.0
2021-08-12 11:45:00,210.87,210.87,210.63,210.67,6637.0,196.5792,196.5792,196.3555,196.3927,6637.0
2021-08-12 11:50:00,210.61,210.61,210.17,210.24,9325.0,196.3368,196.3368,195.9266,195.9919,9325.0
2021-08-12 11:55:00,210.26,210.32,209.95,210.02,12901.0,196.0105,196.0665,195.7215,195.7868,12901.0
2021-08-12 12:00:00,210.03,210.25,210.01,210.22,7540.0,195.7961,196.0012,195.7775,195.9732,7540.0
2021-08-12 12:05:00,210.2,210.59,210.17,210.45,17405.0,195.9546,196.3182,195.9266,196.1877,17405.0
2021-08-12 12:10:00,210.42,210.73,210.42,210.61,16422.0,196.1597,196.4487,196.1597,196.3368,16422.0
2021-08-12 12:15:00,210.59,210.9,210.54,210.83,15505.0,196.3182,196.6072,196.2716,196.5419,15505.0
2021-08-12 12:20:00,210.91,211.09,210.89,210.89,18598.0,196.6165,196.7843,196.5978,196.5978,18598.0
2021-08-12 12:25:00,210.85,211.11,210.68,210.7,19000.0,196.5605,196.8029,196.4021,196.4207,19000.0
2021-08-12 12:30:00,210.66,210.82,210.66,210.82,6178.0,196.3834,196.5326,196.3834,196.5326,6178.0
2021-08-12 12:35:00,210.81,210.93,210.81,210.84,5952.0,196.5233,196.6351,196.5233,196.5512,5952.0
2021-08-12 12:40:00,210.83,210.91,210.78,210.91,13843.0,196.5419,196.6165,196.4953,196.6165,13843.0
2021-08-12 12:45:00,210.96,211.0,210.81,210.88,5788.0,196.6631,196.7004,196.5233,196.5885,5788.0
2021-08-12 12:50:00,210.92,211.0,210.87,210.97,4293.0,196.6258,196.7004,196.5792,196.6724,4293.0
2021-08-12 12:55:00,210.99,211.11,210.97,211.08,6295.0,196.6911,196.8029,196.6724,196.775,6295.0
2021-08-12 13:00:00,211.05,211.2,210.99,211.18,8530.0,196.747,196.8868,196.6911,196.8682,8530.0
2021-08-12 13:05:00,211.14,211.24,211.11,211.23,15010.0,196.8309,196.9241,196.8029,196.9148,15010.0
2021-08-12 13:10:00,211.25,211.39,211.22,211.25,13895.0,196.9334,197.0639,196.9055,196.9334,13895.0
2021-08-12 13:15:00,211.25,211.55,211.24,211.49,5211.0,196.9334,197.2131,196.9241,197.1572,5211.0
2021-08-12 13:20:00,211.47,211.48,211.34,211.37,2063.0,197.1385,197.1478,197.0173,197.0453,2063.0
2021-08-12 13:25:00,211.28,211.28,211.06,211.06,14705.0,196.9614,196.9614,196.7563,196.7563,14705.0
2021-08-12 13:30:00,211.03,211.07,210.74,210.74,6323.0,196.7283,196.7656,196.458,196.458,6323.0
2021-08-12 13:35:00,210.76,210.99,210.76,210.99,8809.0,196.4766,196.6911,196.4766,196.6911,8809.0
2021-08-12 13:40:00,211.02,211.19,210.92,211.0,8125.0,196.719,196.8775,196.6258,196.7004,8125.0
2021-08-12 13:45:00,211.0,211.01,210.63,210.63,7108.0,196.7004,196.7097,196.3555,196.3555,7108.0
2021-08-12 13:50:00,210.63,210.66,210.48,210.48,2967.0,196.3555,196.3834,196.2156,196.2156,2967.0
2021-08-12 13:55:00,210.56,210.71,210.42,210.42,6189.0,196.2902,196.43,196.1597,196.1597,6189.0
2021-08-12 14:00:00,210.44,210.44,210.32,210.38,3002.0,196.1783,196.1783,196.0665,196.1224,3002.0
2021-08-12 14:05:00,210.45,210.58,210.45,210.53,8873.0,196.1877,196.3088,196.1877,196.2622,8873.0
2021-08-12 14:10:00,210.56,210.82,210.55,210.69,6874.0,196.2902,196.5326,196.2809,196.4114,6874.0
2021-08-12 14:15:00,210.7,210.87,210.69,210.87,3923.0,196.4207,196.5792,196.4114,196.5792,3923.0
2021-08-12 14:20:00,210.84,210.88,210.25,210.64,16672.0,196.5512,196.5885,196.0012,196.3648,16672.0
2021-08-12 14:25:00,210.61,210.63,210.43,210.49,3851.0,196.3368,196.3555,196.169,196.2249,3851.0
2021-08-12 14:30:00,210.5,210.5,210.32,210.39,15105.0,196.2343,196.2343,196.0665,196.1317,15105.0
2021-08-12 14:35:00,210.36,210.36,210.01,210.12,16881.0,196.1038,196.1038,195.7775,195.88,16881.0
2021-08-12 14:40:00,210.19,210.22,210.02,210.11,14030.0,195.9453,195.9732,195.7868,195.8707,14030.0
2021-08-12 14:45:00,210.17,210.19,210.02,210.19,12169.0,195.9266,195.9453,195.7868,195.9453,12169.0
2021-08-12 14:50:00,210.19,210.24,210.14,210.24,6540.0,195.9453,195.9919,195.8987,195.9919,6540.0
2021-08-12 14:55:00,210.26,210.3,210.03,210.12,13886.0,196.0105,196.0478,195.7961,195.88,13886.0
2021-08-12 15:00:00,210.1,210.12,210.03,210.1,6598.0,195.8614,195.88,195.7961,195.8614,6598.0
2021-08-12 15:05:00,210.09,210.32,210.09,210.19,23007.0,195.8521,196.0665,195.8521,195.9453,23007.0
2021-08-12 15:10:00,210.17,210.22,210.04,210.17,10906.0,195.9266,195.9732,195.8054,195.9266,10906.0
2021-08-12 15:15:00,210.18,210.18,210.04,210.04,8143.0,195.936,195.936,195.8054,195.8054,8143.0
2021-08-12 15:20:00,210.03,210.11,210.0,210.04,18854.0,195.7961,195.8707,195.7681,195.8054,18854.0
2021-08-12 15:25:00,210.04,210.15,209.98,210.09,25180.0,195.8054,195.908,195.7495,195.8521,25180.0
2021-08-12 15:30:00,210.12,210.14,209.97,210.08,27215.0,195.88,195.8987,195.7402,195.8427,27215.0
2021-08-12 15:35:00,210.06,210.17,210.04,210.08,30095.0,195.8241,195.9266,195.8054,195.8427,30095.0
2021-08-12 15:40:00,210.06,210.22,209.75,210.17,51357.0,195.8241,195.9732,195.5351,195.9266,51357.0
2021-08-12 15:45:00,210.14,210.31,209.87,210.01,229958.0,195.8987,196.0571,195.647,195.7775,229958.0
2021-08-12 15:50:00,209.91,209.95,209.72,209.72,29288.0,195.6842,195.7215,195.5071,195.5071,29288.0
2021-08-12 15:55:00,209.73,209.8,209.44,209.64,90856.0,195.5164,195.5817,195.2461,195.4325,90856.0
2021-08-13 09:30:00,211.37,211.95,210.44,210.97,28241.0,197.0453,197.586,196.1783,196.6724,28241.0
2021-08-13 09:35:00,211.13,211.4,210.87,211.13,9302.0,196.8216,197.0733,196.5792,196.8216,9302.0
2021-08-13 09:40:00,211.12,211.15,210.5,210.95,6700.0,196.8122,196.8402,196.2343,196.6538,6700.0
2021-08-13 09:45:00,210.98,211.36,210.95,210.95,11106.0,196.6817,197.036,196.6538,196.6538,11106.0
2021-08-13 09:50:00,210.86,211.12,210.56,210.83,8015.0,196.5699,196.8122,196.2902,196.5419,8015.0
2021-08-13 09:55:00,210.75,210.9,210.29,210.3,8692.0,196.4673,196.6072,196.0385,196.0478,8692.0
2021-08-13 10:00:00,210.47,210.48,210.1,210.24,7364.0,196.2063,196.2156,195.8614,195.9919,7364.0
2021-08-13 10:05:00,210.17,210.28,210.03,210.25,9797.0,195.9266,196.0292,195.7961,196.0012,9797.0
2021-08-13 10:10:00,210.23,210.31,210.09,210.1,8731.0,195.9826,196.0571,195.8521,195.8614,8731.0
2021-08-13 10:15:00,210.09,210.09,209.8,209.98,5445.0,195.8521,195.8521,195.5817,195.7495,5445.0
2021-08-13 10:20:00,209.91,209.95,209.64,209.66,6816.0,195.6842,195.7215,195.4325,195.4512,6816.0
2021-08-13 10:25:00,209.66,209.82,209.51,209.66,9062.0,195.4512,195.6003,195.3114,195.4512,9062.0
2021-08-13 10:30:00,209.69,209.82,209.38,209.49,9718.0,195.4792,195.6003,195.1902,195.2927,9718.0
2021-08-13 10:35:00,209.45,209.46,209.03,209.16,9005.0,195.2554,195.2647,194.8639,194.9851,9005.0
2021-08-13 10:40:00,209.09,209.26,209.06,209.26,10851.0,194.9198,195.0783,194.8919,195.0783,10851.0
2021-08-13 10:45:00,209.28,209.31,209.17,209.29,7998.0,195.0969,195.1249,194.9944,195.1063,7998.0
2021-08-13 10:50:00,209.25,209.41,209.24,209.36,5919.0,195.069,195.2181,195.0597,195.1715,5919.0
2021-08-13 10:55:00,209.37,209.63,209.3,209.59,5923.0,195.1808,195.4232,195.1156,195.3859,5923.0
2021-08-13 11:00:00,209.63,209.66,209.45,209.46,6432.0,195.4232,195.4512,195.2554,195.2647,6432.0
2021-08-13 11:05:00,209.41,209.71,209.31,209.37,8833.0,195.2181,195.4978,195.1249,195.1808,8833.0
2021-08-13 11:10:00,209.34,209.61,209.34,209.53,7172.0,195.1529,195.4046,195.1529,195.33,7172.0
2021-08-13 11:15:00,209.52,209.61,209.48,209.48,3125.0,195.3207,195.4046,195.2834,195.2834,3125.0
2021-08-13 11:20:00,209.48,209.57,209.38,209.51,9800.0,195.2834,195.3673,195.1902,195.3114,9800.0
2021-08-13 11:25:00,209.59,210.12,209.54,210.01,18043.0,195.3859,195.88,195.3393,195.7775,18043.0
2021-08-13 11:30:00,210.06,210.19,209.95,210.02,9145.0,195.8241,195.9453,195.7215,195.7868,9145.0
2021-08-13 11:35:00,210.01,210.1,209.96,210.07,4102.0,195.7775,195.8614,195.7309,195.8334,4102.0
2021-08-13 11:40:00,210.0,210.09,209.99,210.02,2097.0,195.7681,195.8521,195.7588,195.7868,2097.0
2021-08-13 11:45:00,209.93,210.05,209.84,210.0,6448.0,195.7029,195.8148,195.619,195.7681,6448.0
2021-08-13 11:50:00,210.03,210.08,209.94,210.05,6063.0,195.7961,195.8427,195.7122,195.8148,6063.0
2021-08-13 11:55:00,210.08,210.13,210.02,210.13,6901.0,195.8427,195.8893,195.7868,195.8893,6901.0
2021-08-13 12:00:00,210.07,210.11,209.85,209.86,6025.0,195.8334,195.8707,195.6283,195.6376,6025.0
2021-08-13 12:05:00,209.82,209.82,209.64,209.71,13245.0,195.6003,195.6003,195.4325,195.4978,13245.0
2021-08-13 12:10:00,209.74,209.8,209.67,209.77,5419.0,195.5258,195.5817,195.4605,195.5537,5419.0
2021-08-13 12:15:00,209.77,209.83,209.63,209.74,10882.0,195.5537,195.6097,195.4232,195.5258,10882.0
2021-08-13 12:20:00,209.75,209.89,209.74,209.89,5678.0,195.5351,195.6656,195.5258,195.6656,5678.0
2021-08-13 12:25:00,209.89,209.93,209.73,209.76,5541.0,195.6656,195.7029,195.5164,195.5444,5541.0
2021-08-13 12:30:00,209.78,209.82,209.67,209.72,7729.0,195.5631,195.6003,195.4605,195.5071,7729.0
2021-08-13 12:35:00,209.7,209.8,209.64,209.8,13645.0,195.4885,195.5817,195.4325,195.5817,13645.0
2021-08-13 12:40:00,209.79,209.84,209.76,209.78,5880.0,195.5724,195.619,195.5444,195.5631,5880.0
2021-08-13 12:45:00,209.78,209.8,209.72,209.72,6950.0,195.5631,195.5817,195.5071,195.5071,6950.0
2021-08-13 12:50:00,209.72,209.75,209.66,209.73,7047.0,195.5071,195.5351,195.4512,195.5164,7047.0
2021-08-13 12:55:00,209.72,209.72,209.32,209.4,5760.0,195.5071,195.5071,195.1342,195.2088,5760.0
2021-08-13 13:00:00,209.4,209.51,209.36,209.48,7212.0,195.2088,195.3114,195.1715,195.2834,7212.0
2021-08-13 13:05:00,209.47,209.56,209.39,209.55,15442.0,195.2741,195.358,195.1995,195.3486,15442.0
2021-08-13 13:10:00,209.55,209.66,209.52,209.66,4181.0,195.3486,195.4512,195.3207,195.4512,4181.0
2021-08-13 13:15:00,209.72,210.0,209.72,209.95,6724.0,195.5071,195.7681,195.5071,195.7215,6724.0
2021-08-13 13:20:00,209.95,210.08,209.95,210.06,4570.0,195.7215,195.8427,195.7215,195.8241,4570.0
2021-08-13 13:25:00,210.09,210.11,210.02,210.09,4213.0,195.8521,195.8707,195.7868,195.8521,4213.0
2021-08-13 13:30:00,210.06,210.2,210.01,210.08,4450.0,195.8241,195.9546,195.7775,195.8427,4450.0
2021-08-13 13:35:00,210.07,210.19,210.04,210.07,5751.0,195.8334,195.9453,195.8054,195.8334,5751.0
2021-08-13 13:40:00,210.07,210.07,209.99,210.05,4299.0,195.8334,195.8334,195.7588,195.8148,4299.0
2021-08-13 13:45:00,210.06,210.15,210.03,210.03,6797.0,195.8241,195.908,195.7961,195.7961,6797.0
2021-08-13 13:50:00,210.08,210.21,210.05,210.08,3606.0,195.8427,195.9639,195.8148,195.8427,3606.0
2021-08-13 13:55:00,210.06,210.13,209.99,210.13,2661.0,195.8241,195.8893,195.7588,195.8893,2661.0
2021-08-13 14:00:00,210.13,210.23,210.1,210.2,5771.0,195.8893,195.9826,195.8614,195.9546,5771.0
2021-08-13 14:05:00,210.19,210.24,210.13,210.22,6015.0,195.9453,195.9919,195.8893,195.9732,6015.0
2021-08-13 14:10:00,210.2,210.35,210.2,210.28,4759.0,195.9546,196.0944,195.9546,196.0292,4759.0
2021-08-13 14:15:00,210.24,210.37,210.24,210.33,6536.0,195.9919,196.1131,195.9919,196.0758,6536.0
2021-08-13 14:20:00,210.34,210.39,210.23,210.39,5052.0,196.0851,196.1317,195.9826,196.1317,5052.0
2021-08-13 14:25:00,210.38,210.78,210.38,210.76,21657.0,196.1224,196.4953,196.1224,196.4766,21657.0
2021-08-13 14:30:00,210.79,210.95,210.79,210.88,9859.0,196.5046,196.6538,196.5046,196.5885,9859.0
2021-08-13 14:35:00,210.87,210.88,210.7,210.8,10130.0,196.5792,196.5885,196.4207,196.5139,10130.0
2021-08-13 14:40:00,210.82,210.91,210.76,210.83,10589.0,196.5326,196.6165,196.4766,196.5419,10589.0
2021-08-13 14:45:00,210.84,210.96,210.76,210.87,5562.0,196.5512,196.6631,196.4766,196.5792,5562.0
2021-08-13 14:50:00,210.87,210.92,210.8,210.92,8370.0,196.5792,196.6258,196.5139,196.6258,8370.0
2021-08-13 14:55:00,210.92,211.02,210.85,210.86,7012.0,196.6258,196.719,196.5605,196.5699,7012.0
2021-08-13 15:00:00,210.87,210.98,210.84,210.85,4104.0,196.5792,196.6817,196.5512,196.5605,4104.0
2021-08-13 15:05:00,210.87,211.06,210.82,211.05,5799.0,196.5792,196.7563,196.5326,196.747,5799.0
2021-08-13 15:10:00,211.02,211.22,210.99,211.22,7800.0,196.719,196.9055,196.6911,196.9055,7800.0
2021-08-13 15:15:00,211.2,211.2,211.08,211.18,7750.0,196.8868,196.8868,196.775,196.8682,7750.0
2021-08-13 15:20:00,211.18,211.25,211.14,211.2,5910.0,196.8682,196.9334,196.8309,196.8868,5910.0
2021-08-13 15:25:00,211.21,211.22,210.86,210.91,9242.0,196.8961,196.9055,196.5699,196.6165,9242.0
2021-08-13 15:30:00,210.92,210.92,210.62,210.62,7983.0,196.6258,196.6258,196.3461,196.3461,7983.0
2021-08-13 15:35:00,210.54,210.7,210.51,210.67,8241.0,196.2716,196.4207,196.2436,196.3927,8241.0
2021-08-13 15:40:00,210.68,210.69,210.38,210.45,11714.0,196.4021,196.4114,196.1224,196.1877,11714.0
2021-08-13 15:45:00,210.46,210.79,210.46,210.74,11009.0,196.197,196.5046,196.197,196.458,11009.0
2021-08-13 15:50:00,210.75,210.78,210.42,210.42,16872.0,196.4673,196.4953,196.1597,196.1597,16872.0
2021-08-13 15:55:00,210.4,210.61,210.29,210.61,52332.0,196.141,196.3368,196.0385,196.3368,52332.0
2021-08-16 09:30:00,209.1,209.67,208.34,208.34,38114.0,194.9291,195.4605,194.2206,194.2206,38114.0
2021-08-16 09:35:00,208.55,208.97,208.3,208.66,16915.0,194.4164,194.808,194.1834,194.519,16915.0
2021-08-16 09:40:00,208.63,208.92,208.57,208.87,16316.0,194.491,194.7613,194.4351,194.7147,16316.0
2021-08-16 09:45:00,208.84,209.09,208.45,209.03,6661.0,194.6868,194.9198,194.3232,194.8639,6661.0
2021-08-16 09:50:00,208.92,209.33,208.66,208.93,12037.0,194.7613,195.1436,194.519,194.7707,12037.0
2021-08-16 09:55:00,208.88,209.03,208.5,208.68,23049.0,194.7241,194.8639,194.3698,194.5376,23049.0
2021-08-16 10:00:00,208.76,209.29,208.63,209.09,12279.0,194.6122,195.1063,194.491,194.9198,12279.0
2021-08-16 10:05:00,209.1,209.23,208.96,209.18,6118.0,194.9291,195.0503,194.7986,195.0037,6118.0
2021-08-16 10:10:00,209.05,209.36,208.99,209.29,8635.0,194.8825,195.1715,194.8266,195.1063,8635.0
2021-08-16 10:15:00,209.25,209.87,209.22,209.7,13090.0,195.069,195.647,195.041,195.4885,13090.0
2021-08-16 10:20:00,209.63,210.01,209.47,210.0,9650.0,195.4232,195.7775,195.2741,195.7681,9650.0
2021-08-16 10:25:00,210.0,210.24,209.92,210.09,13586.0,195.7681,195.9919,195.6936,195.8521,13586.0
2021-08-16 10:30:00,210.14,210.61,210.0,210.0,7954.0,195.8987,196.3368,195.7681,195.7681,7954.0
2021-08-16 10:35:00,210.08,210.45,210.08,210.11,3416.0,195.8427,196.1877,195.8427,195.8707,3416.0
2021-08-16 10:40:00,210.11,210.4,210.05,210.17,11619.0,195.8707,196.141,195.8148,195.9266,11619.0
2021-08-16 10:45:00,210.25,210.39,210.1,210.33,6757.0,196.0012,196.1317,195.8614,196.0758,6757.0
2021-08-16 10:50:00,210.27,210.69,210.21,210.39,13293.0,196.0199,196.4114,195.9639,196.1317,13293.0
2021-08-16 10:55:00,210.41,210.5,210.36,210.5,4319.0,196.1504,196.2343,196.1038,196.2343,4319.0
2021-08-16 11:00:00,210.53,210.71,210.42,210.59,6431.0,196.2622,196.43,196.1597,196.3182,6431.0
2021-08-16 11:05:00,210.65,210.8,210.55,210.73,5412.0,196.3741,196.5139,196.2809,196.4487,5412.0
2021-08-16 11:10:00,210.74,211.02,210.74,211.01,7551.0,196.458,196.719,196.458,196.7097,7551.0
2021-08-16 11:15:00,211.03,211.19,210.82,210.92,9409.0,196.7283,196.8775,196.5326,196.6258,9409.0
2021-08-16 11:20:00,210.91,211.13,210.91,211.03,5567.0,196.6165,196.8216,196.6165,196.7283,5567.0
2021-08-16 11:25:00,210.98,210.99,210.69,210.89,7705.0,196.6817,196.6911,196.4114,196.5978,7705.0
2021-08-16 11:30:00,210.86,211.03,210.76,211.0,7737.0,196.5699,196.7283,196.4766,196.7004,7737.0
2021-08-16 11:35:00,211.03,211.13,210.58,210.58,66046.0,196.7283,196.8216,196.3088,196.3088,66046.0
2021-08-16 11:40:00,210.65,210.67,210.43,210.52,5423.0,196.3741,196.3927,196.169,196.2529,5423.0
2021-08-16 11:45:00,210.51,210.66,210.48,210.54,3948.0,196.2436,196.3834,196.2156,196.2716,3948.0
2021-08-16 11:50:00,210.48,210.51,210.26,210.44,11725.0,196.2156,196.2436,196.0105,196.1783,11725.0
2021-08-16 11:55:00,210.44,210.7,210.44,210.61,4807.0,196.1783,196.4207,196.1783,196.3368,4807.0
2021-08-16 12:00:00,210.68,210.74,210.56,210.73,11159.0,196.4021,196.458,196.2902,196.4487,11159.0
2021-08-16 12:05:00,210.73,210.86,210.52,210.52,2495.0,196.4487,196.5699,196.2529,196.2529,2495.0
2021-08-16 12:10:00,210.57,210.61,210.48,210.51,4405.0,196.2995,196.3368,196.2156,196.2436,4405.0
2021-08-16 12:15:00,210.55,210.67,210.44,210.61,8030.0,196.2809,196.3927,196.1783,196.3368,8030.0
2021-08-16 12:20:00,210.61,210.83,210.6,210.68,5074.0,196.3368,196.5419,196.3275,196.4021,5074.0
2021-08-16 12:25:00,210.68,210.7,210.29,210.29,5592.0,196.4021,196.4207,196.0385,196.0385,5592.0
2021-08-16 12:30:00,210.25,210.28,210.04,210.09,3300.0,196.0012,196.0292,195.8054,195.8521,3300.0
2021-08-16 12:35:00,210.13,210.17,209.96,209.96,6138.0,195.8893,195.9266,195.7309,195.7309,6138.0
2021-08-16 12:40:00,209.98,210.32,209.98,210.24,2542.0,195.7495,196.0665,195.7495,195.9919,2542.0
2021-08-16 12:45:00,210.15,210.2,209.98,210.2,4121.0,195.908,195.9546,195.7495,195.9546,4121.0
2021-08-16 12:50:00,210.21,210.28,210.11,210.22,4083.0,195.9639,196.0292,195.8707,195.9732,4083.0
2021-08-16 12:55:00,210.07,210.12,210.07,210.12,1184.0,195.8334,195.88,195.8334,195.88,1184.0
2021-08-16 13:00:00,210.11,210.11,209.78,210.08,4408.0,195.8707,195.8707,195.5631,195.8427,4408.0
2021-08-16 13:05:00,210.1,210.15,209.97,210.01,10407.0,195.8614,195.908,195.7402,195.7775,10407.0
2021-08-16 13:10:00,210.07,210.16,209.96,210.13,5186.0,195.8334,195.9173,195.7309,195.8893,5186.0
2021-08-16 13:15:00,210.14,210.14,210.03,210.12,4872.0,195.8987,195.8987,195.7961,195.88,4872.0
2021-08-16 13:20:00,210.09,210.22,210.09,210.12,7043.0,195.8521,195.9732,195.8521,195.88,7043.0
2021-08-16 13:25:00,210.1,210.3,210.09,210.22,5521.0,195.8614,196.0478,195.8521,195.9732,5521.0
2021-08-16 13:30:00,210.28,210.57,210.25,210.57,93973.0,196.0292,196.2995,196.0012,196.2995,93973.0
2021-08-16 13:35:00,210.57,210.73,210.57,210.72,3100.0,196.2995,196.4487,196.2995,196.4394,3100.0
2021-08-16 13:40:00,210.69,210.82,210.68,210.75,3584.0,196.4114,196.5326,196.4021,196.4673,3584.0
2021-08-16 13:45:00,210.74,210.76,210.53,210.53,4199.0,196.458,196.4766,196.2622,196.2622,4199.0
2021-08-16 13:50:00,210.51,210.63,210.49,210.59,3200.0,196.2436,196.3555,196.2249,196.3182,3200.0
2021-08-16 13:55:00,210.6,210.68,210.53,210.68,5313.0,196.3275,196.4021,196.2622,196.4021,5313.0
2021-08-16 14:00:00,210.68,210.91,210.66,210.91,8263.0,196.4021,196.6165,196.3834,196.6165,8263.0
2021-08-16 14:05:00,210.88,210.91,210.71,210.82,5893.0,196.5885,196.6165,196.43,196.5326,5893.0
2021-08-16 14:10:00,210.87,211.13,210.87,211.13,7140.0,196.5792,196.8216,196.5792,196.8216,7140.0
2021-08-16 14:15:00,211.13,211.32,211.12,211.2,6959.0,196.8216,196.9987,196.8122,196.8868,6959.0
2021-08-16 14:20:00,211.27,211.46,211.26,211.36,8105.0,196.9521,197.1292,196.9428,197.036,8105.0
2021-08-16 14:25:00,211.38,211.45,211.26,211.26,7106.0,197.0546,197.1199,196.9428,196.9428,7106.0
2021-08-16 14:30:00,211.26,211.28,211.16,211.28,4939.0,196.9428,196.9614,196.8495,196.9614,4939.0
2021-08-16 14:35:00,211.32,211.33,211.17,211.19,3515.0,196.9987,197.008,196.8589,196.8775,3515.0
2021-08-16 14:40:00,211.17,211.32,211.15,211.3,3209.0,196.8589,196.9987,196.8402,196.98,3209.0
2021-08-16 14:45:00,211.31,211.37,211.22,211.28,6294.0,196.9894,197.0453,196.9055,196.9614,6294.0
2021-08-16 14:50:00,211.3,211.5,211.23,211.23,7056.0,196.98,197.1665,196.9148,196.9148,7056.0
2021-08-16 14:55:00,211.2,211.25,211.03,211.11,7471.0,196.8868,196.9334,196.7283,196.8029,7471.0
2021-08-16 15:00:00,211.14,211.26,211.07,211.22,5963.0,196.8309,196.9428,196.7656,196.9055,5963.0
2021-08-16 15:05:00,211.18,211.36,211.06,211.06,11462.0,196.8682,197.036,196.7563,196.7563,11462.0
2021-08-16 15:10:00,211.06,211.22,211.06,211.14,14668.0,196.7563,196.9055,196.7563,196.8309,14668.0
2021-08-16 15:15:00,211.13,211.15,210.95,211.07,13545.0,196.8216,196.8402,196.6538,196.7656,13545.0
2021-08-16 15:20:00,211.07,211.18,211.03,211.04,6960.0,196.7656,196.8682,196.7283,196.7377,6960.0
2021-08-16 15:25:00,211.06,211.09,210.89,210.89,6945.0,196.7563,196.7843,196.5978,196.5978,6945.0
2021-08-16 15:30:00,210.87,210.99,210.72,210.91,6601.0,196.5792,196.6911,196.4394,196.6165,6601.0
2021-08-16 15:35:00,210.91,211.09,210.81,211.0,14103.0,196.6165,196.7843,196.5233,196.7004,14103.0
2021-08-16 15:40:00,210.97,211.13,210.93,210.94,10294.0,196.6724,196.8216,196.6351,196.6444,10294.0
2021-08-16 15:45:00,210.92,210.98,210.83,210.96,13679.0,196.6258,196.6817,196.5419,196.6631,13679.0
2021-08-16 15:50:00,211.0,211.27,211.0,211.03,29195.0,196.7004,196.9521,196.7004,196.7283,29195.0
2021-08-16 15:55:00,211.01,211.03,210.82,210.9,91553.0,196.7097,196.7283,196.5326,196.6072,91553.0
2021-08-17 09:30:00,210.44,211.22,210.06,210.84,25407.0,196.1783,196.9055,195.8241,196.5512,25407.0
2021-08-17 09:35:00,210.78,211.27,210.31,210.31,27100.0,196.4953,196.9521,196.0571,196.0571,27100.0
2021-08-17 09:40:00,210.21,210.63,210.04,210.47,6481.0,195.9639,196.3555,195.8054,196.2063,6481.0
2021-08-17 09:45:00,210.47,210.47,210.01,210.17,4847.0,196.2063,196.2063,195.7775,195.9266,4847.0
2021-08-17 09:50:00,210.17,210.7,210.17,210.66,2414.0,195.9266,196.4207,195.9266,196.3834,2414.0
2021-08-17 09:55:00,210.42,211.22,210.42,211.13,5013.0,196.1597,196.9055,196.1597,196.8216,5013.0
2021-08-17 10:00:00,211.22,211.74,211.22,211.35,6109.0,196.9055,197.3902,196.9055,197.0267,6109.0
2021-08-17 10:05:00,211.4,211.85,211.26,211.74,6696.0,197.0733,197.4928,196.9428,197.3902,6696.0
2021-08-17 10:10:00,211.84,212.02,211.79,211.95,11309.0,197.4835,197.6513,197.4368,197.586,11309.0
2021-08-17 10:15:00,211.99,211.99,211.57,211.59,5551.0,197.6233,197.6233,197.2317,197.2504,5551.0
2021-08-17 10:20:00,211.59,211.73,211.19,211.23,14509.0,197.2504,197.3809,196.8775,196.9148,14509.0
2021-08-17 10:25:00,211.28,211.34,211.01,211.22,13554.0,196.9614,197.0173,196.7097,196.9055,13554.0
2021-08-17 10:30:00,211.34,211.6,211.07,211.12,7992.0,197.0173,197.2597,196.7656,196.8122,7992.0
2021-08-17 10:35:00,211.2,211.2,210.64,210.83,4852.0,196.8868,196.8868,196.3648,196.5419,4852.0
2021-08-17 10:40:00,210.77,210.83,210.35,210.35,12633.0,196.486,196.5419,196.0944,196.0944,12633.0
2021-08-17 10:45:00,210.43,210.51,210.01,210.37,37184.0,196.169,196.2436,195.7775,196.1131,37184.0
2021-08-17 10:50:00,210.4,210.58,210.19,210.39,8455.0,196.141,196.3088,195.9453,196.1317,8455.0
2021-08-17 10:55:00,210.36,210.46,210.19,210.45,4695.0,196.1038,196.197,195.9453,196.1877,4695.0
2021-08-17 11:00:00,210.34,210.34,210.02,210.13,22115.0,196.0851,196.0851,195.7868,195.8893,22115.0
2021-08-17 11:05:00,210.12,210.12,209.93,210.07,31808.0,195.88,195.88,195.7029,195.8334,31808.0
2021-08-17 11:10:00,210.13,210.13,209.96,210.08,14722.0,195.8893,195.8893,195.7309,195.8427,14722.0
2021-08-17 11:15:00,210.03,210.1,209.64,210.03,32401.0,195.7961,195.8614,195.4325,195.7961,32401.0
2021-08-17 11:20:00,210.03,210.04,209.68,209.69,6593.0,195.7961,195.8054,195.4698,195.4792,6593.0
2021-08-17 11:25:00,209.69,209.69,209.4,209.53,13889.0,195.4792,195.4792,195.2088,195.33,13889.0
2021-08-17 11:30:00,209.52,210.05,209.44,209.76,21852.0,195.3207,195.8148,195.2461,195.5444,21852.0
2021-08-17 11:35:00,209.77,209.82,209.46,209.74,11315.0,195.5537,195.6003,195.2647,195.5258,11315.0
2021-08-17 11:40:00,209.75,209.85,209.64,209.85,3960.0,195.5351,195.6283,195.4325,195.6283,3960.0
2021-08-17 11:45:00,209.94,209.95,209.85,209.95,2795.0,195.7122,195.7215,195.6283,195.7215,2795.0
2021-08-17 11:50:00,209.95,209.95,209.71,209.89,6767.0,195.7215,195.7215,195.4978,195.6656,6767.0
2021-08-17 11:55:00,209.85,210.1,209.79,209.98,10029.0,195.6283,195.8614,195.5724,195.7495,10029.0
2021-08-17 12:00:00,209.94,210.04,209.79,210.03,7638.0,195.7122,195.8054,195.5724,195.7961,7638.0
2021-08-17 12:05:00,210.05,210.14,209.75,209.77,3545.0,195.8148,195.8987,195.5351,195.5537,3545.0
2021-08-17 12:10:00,209.81,209.99,209.79,209.96,6529.0,195.591,195.7588,195.5724,195.7309,6529.0
2021-08-17 12:15:00,209.95,210.01,209.81,209.95,5506.0,195.7215,195.7775,195.591,195.7215,5506.0
2021-08-17 12:20:00,209.94,210.06,209.92,209.92,4217.0,195.7122,195.8241,195.6936,195.6936,4217.0
2021-08-17 12:25:00,209.88,209.95,209.8,209.92,4008.0,195.6563,195.7215,195.5817,195.6936,4008.0
2021-08-17 12:30:00,209.91,209.93,209.75,209.86,6827.0,195.6842,195.7029,195.5351,195.6376,6827.0
2021-08-17 12:35:00,209.86,209.86,209.53,209.63,6419.0,195.6376,195.6376,195.33,195.4232,6419.0
2021-08-17 12:40:00,209.69,209.85,209.55,209.77,6723.0,195.4792,195.6283,195.3486,195.5537,6723.0
2021-08-17 12:45:00,209.74,209.82,209.65,209.81,9344.0,195.5258,195.6003,195.4419,195.591,9344.0
2021-08-17 12:50:00,209.81,209.84,209.58,209.59,15194.0,195.591,195.619,195.3766,195.3859,15194.0
2021-08-17 12:55:00,209.63,209.71,209.42,209.46,44821.0,195.4232,195.4978,195.2275,195.2647,44821.0
2021-08-17 13:00:00,209.45,209.53,209.3,209.34,6971.0,195.2554,195.33,195.1156,195.1529,6971.0
2021-08-17 13:05:00,209.2,209.35,209.16,209.24,2844.0,195.0224,195.1622,194.9851,195.0597,2844.0
2021-08-17 13:10:00,209.23,209.52,209.23,209.46,4197.0,195.0503,195.3207,195.0503,195.2647,4197.0
2021-08-17 13:15:00,209.52,209.52,209.12,209.39,27619.0,195.3207,195.3207,194.9478,195.1995,27619.0
2021-08-17 13:20:00,209.34,209.35,209.1,209.12,3373.0,195.1529,195.1622,194.9291,194.9478,3373.0
2021-08-17 13:25:00,209.1,209.45,209.1,209.37,8657.0,194.9291,195.2554,194.9291,195.1808,8657.0
2021-08-17 13:30:00,209.35,209.86,209.31,209.86,4128.0,195.1622,195.6376,195.1249,195.6376,4128.0
2021-08-17 13:35:00,209.88,209.96,209.76,209.96,7524.0,195.6563,195.7309,195.5444,195.7309,7524.0
2021-08-17 13:40:00,210.01,210.07,209.81,209.88,7316.0,195.7775,195.8334,195.591,195.6563,7316.0
2021-08-17 13:45:00,209.85,210.05,209.83,210.05,10102.0,195.6283,195.8148,195.6097,195.8148,10102.0
2021-08-17 13:50:00,210.01,210.08,209.83,209.87,7567.0,195.7775,195.8427,195.6097,195.647,7567.0
2021-08-17 13:55:00,209.9,210.09,209.87,210.05,6200.0,195.6749,195.8521,195.647,195.8148,6200.0
2021-08-17 14:00:00,210.06,210.52,210.05,210.51,3890.0,195.8241,196.2529,195.8148,196.2436,3890.0
2021-08-17 14:05:00,210.53,210.68,210.44,210.68,7240.0,196.2622,196.4021,196.1783,196.4021,7240.0
2021-08-17 14:10:00,210.68,210.99,210.67,210.93,9524.0,196.4021,196.6911,196.3927,196.6351,9524.0
2021-08-17 14:15:00,210.92,210.93,210.62,210.72,8285.0,196.6258,196.6351,196.3461,196.4394,8285.0
2021-08-17 14:20:00,210.72,210.72,210.6,210.62,8044.0,196.4394,196.4394,196.3275,196.3461,8044.0
2021-08-17 14:25:00,210.6,210.62,210.21,210.25,7622.0,196.3275,196.3461,195.9639,196.0012,7622.0
2021-08-17 14:30:00,210.25,210.27,210.05,210.07,7063.0,196.0012,196.0199,195.8148,195.8334,7063.0
2021-08-17 14:35:00,210.06,210.22,210.02,210.14,4900.0,195.8241,195.9732,195.7868,195.8987,4900.0
2021-08-17 14:40:00,210.1,210.22,210.09,210.21,4954.0,195.8614,195.9732,195.8521,195.9639,4954.0
2021-08-17 14:45:00,210.23,210.4,210.23,210.32,4352.0,195.9826,196.141,195.9826,196.0665,4352.0
2021-08-17 14:50:00,210.28,210.5,210.28,210.5,5080.0,196.0292,196.2343,196.0292,196.2343,5080.0
2021-08-17 14:55:00,210.5,210.75,210.5,210.7,9329.0,196.2343,196.4673,196.2343,196.4207,9329.0
2021-08-17 15:00:00,210.73,210.78,210.62,210.7,7626.0,196.4487,196.4953,196.3461,196.4207,7626.0
2021-08-17 15:05:00,210.67,211.06,210.64,210.82,11418.0,196.3927,196.7563,196.3648,196.5326,11418.0
2021-08-17 15:10:00,210.82,210.9,210.61,210.62,10778.0,196.5326,196.6072,196.3368,196.3461,10778.0
2021-08-17 15:15:00,210.59,210.75,210.59,210.72,14482.0,196.3182,196.4673,196.3182,196.4394,14482.0
2021-08-17 15:20:00,210.73,210.81,210.61,210.65,11216.0,196.4487,196.5233,196.3368,196.3741,11216.0
2021-08-17 15:25:00,210.65,210.88,210.52,210.8,13043.0,196.3741,196.5885,196.2529,196.5139,13043.0
2021-08-17 15:30:00,210.8,210.96,210.72,210.83,16781.0,196.5139,196.6631,196.4394,196.5419,16781.0
2021-08-17 15:35:00,210.81,210.98,210.73,210.75,16870.0,196.5233,196.6817,196.4487,196.4673,16870.0
2021-08-17 15:40:00,210.73,210.8,210.48,210.56,34822.0,196.4487,196.5139,196.2156,196.2902,34822.0
2021-08-17 15:45:00,210.59,210.66,210.41,210.58,31676.0,196.3182,196.3834,196.1504,196.3088,31676.0
2021-08-17 15:50:00,210.55,210.72,210.41,210.43,64118.0,196.2809,196.4394,196.1504,196.169,64118.0
2021-08-17 15:55:00,210.46,210.6,210.39,210.49,119238.0,196.197,196.3275,196.1317,196.2249,119238.0
2021-08-18 09:30:00,209.43,209.98,209.0,209.09,19495.0,195.2368,195.7495,194.8359,194.9198,19495.0
2021-08-18 09:35:00,209.1,209.38,208.78,209.28,15120.0,194.9291,195.1902,194.6308,195.0969,15120.0
2021-08-18 09:40:00,209.13,209.45,208.97,209.42,7360.0,194.9571,195.2554,194.808,195.2275,7360.0
2021-08-18 09:45:00,209.48,209.48,209.0,209.1,12309.0,195.2834,195.2834,194.8359,194.9291,12309.0
2021-08-18 09:50:00,209.19,209.19,208.91,209.0,11259.0,195.013,195.013,194.752,194.8359,11259.0
2021-08-18 09:55:00,209.0,209.22,208.78,208.93,22094.0,194.8359,195.041,194.6308,194.7707,22094.0
2021-08-18 10:00:00,208.9,209.33,208.81,209.19,29136.0,194.7427,195.1436,194.6588,195.013,29136.0
2021-08-18 10:05:00,209.26,209.32,208.71,208.78,5729.0,195.0783,195.1342,194.5656,194.6308,5729.0
2021-08-18 10:10:00,208.74,209.01,208.74,208.93,11615.0,194.5935,194.8452,194.5935,194.7707,11615.0
2021-08-18 10:15:00,208.91,209.01,208.75,208.78,5439.0,194.752,194.8452,194.6029,194.6308,5439.0
2021-08-18 10:20:00,208.7,208.96,208.61,208.92,14665.0,194.5563,194.7986,194.4724,194.7613,14665.0
2021-08-18 10:25:00,208.9,209.04,208.81,208.83,13763.0,194.7427,194.8732,194.6588,194.6774,13763.0
2021-08-18 10:30:00,208.86,209.02,208.67,208.67,16503.0,194.7054,194.8546,194.5283,194.5283,16503.0
2021-08-18 10:35:00,208.72,208.74,208.5,208.59,46129.0,194.5749,194.5935,194.3698,194.4537,46129.0
2021-08-18 10:40:00,208.62,208.82,208.53,208.82,18792.0,194.4817,194.6681,194.3978,194.6681,18792.0
2021-08-18 10:45:00,208.84,209.03,208.72,209.0,7822.0,194.6868,194.8639,194.5749,194.8359,7822.0
2021-08-18 10:50:00,209.03,209.07,208.79,208.84,9165.0,194.8639,194.9012,194.6402,194.6868,9165.0
2021-08-18 10:55:00,208.84,208.9,208.67,208.8,14458.0,194.6868,194.7427,194.5283,194.6495,14458.0
2021-08-18 11:00:00,208.79,208.82,208.53,208.59,26271.0,194.6402,194.6681,194.3978,194.4537,26271.0
2021-08-18 11:05:00,208.59,208.59,208.42,208.55,19260.0,194.4537,194.4537,194.2952,194.4164,19260.0
2021-08-18 11:10:00,208.52,208.68,208.41,208.5,12890.0,194.3885,194.5376,194.2859,194.3698,12890.0
2021-08-18 11:15:00,208.46,208.57,208.4,208.4,10199.0,194.3325,194.4351,194.2766,194.2766,10199.0
2021-08-18 11:20:00,208.42,208.55,208.13,208.48,23448.0,194.2952,194.4164,194.0249,194.3512,23448.0
2021-08-18 11:25:00,208.49,208.53,208.28,208.48,28010.0,194.3605,194.3978,194.1647,194.3512,28010.0
2021-08-18 11:30:00,208.46,208.57,208.3,208.51,30115.0,194.3325,194.4351,194.1834,194.3791,30115.0
2021-08-18 11:35:00,208.54,208.6,208.44,208.49,28301.0,194.4071,194.463,194.3139,194.3605,28301.0
2021-08-18 11:40:00,208.5,208.6,208.48,208.55,32789.0,194.3698,194.463,194.3512,194.4164,32789.0
2021-08-18 11:45:00,208.54,209.12,208.5,209.06,20205.0,194.4071,194.9478,194.3698,194.8919,20205.0
2021-08-18 11:50:00,209.0,209.13,208.9,208.99,6848.0,194.8359,194.9571,194.7427,194.8266,6848.0
2021-08-18 11:55:00,209.01,209.18,208.72,208.77,34272.0,194.8452,195.0037,194.5749,194.6215,34272.0
2021-08-18 12:00:00,208.73,208.79,208.63,208.65,8345.0,194.5842,194.6402,194.491,194.5096,8345.0
2021-08-18 12:05:00,208.65,208.74,208.36,208.43,56101.0,194.5096,194.5935,194.2393,194.3045,56101.0
2021-08-18 12:10:00,208.46,208.8,208.29,208.76,32882.0,194.3325,194.6495,194.174,194.6122,32882.0
2021-08-18 12:15:00,208.75,208.81,208.61,208.7,6532.0,194.6029,194.6588,194.4724,194.5563,6532.0
2021-08-18 12:20:00,208.7,208.73,208.42,208.5,6129.0,194.5563,194.5842,194.2952,194.3698,6129.0
2021-08-18 12:25:00,208.5,208.53,208.11,208.11,9013.0,194.3698,194.3978,194.0062,194.0062,9013.0
2021-08-18 12:30:00,208.15,208.17,207.94,208.14,25187.0,194.0435,194.0622,193.8478,194.0342,25187.0
2021-08-18 12:35:00,208.17,208.27,207.99,208.07,30989.0,194.0622,194.1554,193.8944,193.9689,30989.0
2021-08-18 12:40:00,208.07,208.18,207.88,208.13,29367.0,193.9689,194.0715,193.7918,194.0249,29367.0
2021-08-18 12:45:00,208.12,208.17,208.0,208.15,31964.0,194.0156,194.0622,193.9037,194.0435,31964.0
2021-08-18 12:50:00,208.1,208.13,207.99,208.02,113369.0,193.9969,194.0249,193.8944,193.9223,113369.0
2021-08-18 12:55:00,208.0,208.06,207.93,208.03,35457.0,193.9037,193.9596,193.8384,193.9317,35457.0
2021-08-18 13:00:00,208.04,208.6,208.03,208.53,53523.0,193.941,194.463,193.9317,194.3978,53523.0
2021-08-18 13:05:00,208.5,208.59,208.26,208.26,20901.0,194.3698,194.4537,194.1461,194.1461,20901.0
2021-08-18 13:10:00,208.33,208.61,208.29,208.5,39756.0,194.2113,194.4724,194.174,194.3698,39756.0
2021-08-18 13:15:00,208.5,208.53,208.38,208.52,16141.0,194.3698,194.3978,194.2579,194.3885,16141.0
2021-08-18 13:20:00,208.49,208.52,208.37,208.43,16305.0,194.3605,194.3885,194.2486,194.3045,16305.0
2021-08-18 13:25:00,208.44,208.53,208.38,208.47,14252.0,194.3139,194.3978,194.2579,194.3418,14252.0
2021-08-18 13:30:00,208.5,208.51,208.1,208.16,41435.0,194.3698,194.3791,193.9969,194.0528,41435.0
2021-08-18 13:35:00,208.18,208.25,207.93,207.98,91519.0,194.0715,194.1367,193.8384,193.885,91519.0
2021-08-18 13:40:00,207.96,208.04,207.84,207.92,22050.0,193.8664,193.941,193.7545,193.8291,22050.0
2021-08-18 13:45:00,207.89,207.98,207.78,207.98,23417.0,193.8011,193.885,193.6986,193.885,23417.0
2021-08-18 13:50:00,207.96,208.48,207.96,208.38,39184.0,193.8664,194.3512,193.8664,194.2579,39184.0
2021-08-18 13:55:00,208.42,208.43,208.15,208.16,11422.0,194.2952,194.3045,194.0435,194.0528,11422.0
2021-08-18 14:00:00,208.2,208.45,208.18,208.44,6095.0,194.0901,194.3232,194.0715,194.3139,6095.0
2021-08-18 14:05:00,208.44,208.5,208.29,208.29,5557.0,194.3139,194.3698,194.174,194.174,5557.0
2021-08-18 14:10:00,208.31,208.31,207.83,207.9,22425.0,194.1927,194.1927,193.7452,193.8105,22425.0
2021-08-18 14:15:00,208.0,208.09,207.73,207.87,14445.0,193.9037,193.9876,193.652,193.7825,14445.0
2021-08-18 14:20:00,207.99,207.99,207.39,207.43,28005.0,193.8944,193.8944,193.335,193.3723,28005.0
2021-08-18 14:25:00,207.4,207.75,207.39,207.61,34328.0,193.3444,193.6706,193.335,193.5401,34328.0
2021-08-18 14:30:00,207.63,208.0,207.61,207.99,27574.0,193.5588,193.9037,193.5401,193.8944,27574.0
2021-08-18 14:35:00,208.01,208.01,207.68,207.69,7264.0,193.913,193.913,193.6054,193.6147,7264.0
2021-08-18 14:40:00,207.65,207.67,207.25,207.27,9937.0,193.5774,193.5961,193.2045,193.2232,9937.0
2021-08-18 14:45:00,207.25,207.34,207.13,207.16,7129.0,193.2045,193.2884,193.0927,193.1206,7129.0
2021-08-18 14:50:00,207.16,207.16,206.59,206.59,20264.0,193.1206,193.1206,192.5892,192.5892,20264.0
2021-08-18 14:55:00,206.63,207.01,206.32,206.86,86065.0,192.6265,192.9808,192.3375,192.8409,86065.0
2021-08-18 15:00:00,206.81,207.27,206.81,207.0,24793.0,192.7943,193.2232,192.7943,192.9715,24793.0
2021-08-18 15:05:00,206.97,207.05,206.83,206.9,16954.0,192.9435,193.0181,192.813,192.8782,16954.0
2021-08-18 15:10:00,206.86,206.98,206.54,206.96,129795.0,192.8409,192.9528,192.5426,192.9342,129795.0
2021-08-18 15:15:00,206.92,207.29,206.83,207.25,13613.0,192.8969,193.2418,192.813,193.2045,13613.0
2021-08-18 15:20:00,207.21,207.4,207.04,207.05,20186.0,193.1672,193.3444,193.0088,193.0181,20186.0
2021-08-18 15:25:00,207.09,207.15,206.7,206.7,9832.0,193.0554,193.1113,192.6918,192.6918,9832.0
2021-08-18 15:30:00,206.7,206.86,206.35,206.43,23869.0,192.6918,192.8409,192.3655,192.4401,23869.0
2021-08-18 15:35:00,206.46,206.47,206.08,206.25,32588.0,192.4681,192.4774,192.1138,192.2723,32588.0
2021-08-18 15:40:00,206.28,206.43,206.15,206.21,85544.0,192.3003,192.4401,192.1791,192.235,85544.0
2021-08-18 15:45:00,206.25,206.26,205.6,205.72,78043.0,192.2723,192.2816,191.6663,191.7782,78043.0
2021-08-18 15:50:00,205.69,206.09,205.41,205.95,69021.0,191.7502,192.1231,191.4892,191.9926,69021.0
2021-08-18 15:55:00,205.97,206.06,205.52,205.53,99623.0,192.0113,192.0952,191.5918,191.6011,99623.0
2021-08-19 09:30:00,205.0,205.75,204.5,205.36,32340.0,191.107,191.8062,190.6409,191.4426,32340.0
2021-08-19 09:35:00,205.55,205.6,204.59,205.14,14322.0,191.6197,191.6663,190.7248,191.2375,14322.0
2021-08-19 09:40:00,204.99,205.05,204.51,205.05,10068.0,191.0977,191.1536,190.6502,191.1536,10068.0
2021-08-19 09:45:00,205.11,205.15,204.71,204.71,23459.0,191.2095,191.2468,190.8367,190.8367,23459.0
2021-08-19 09:50:00,204.91,205.63,204.91,205.33,7827.0,191.0231,191.6943,191.0231,191.4146,7827.0
2021-08-19 09:55:00,205.53,205.65,204.72,204.87,60072.0,191.6011,191.713,190.846,190.9858,60072.0
2021-08-19 10:00:00,204.87,205.5,204.79,205.1,51843.0,190.9858,191.5731,190.9112,191.2002,51843.0
2021-08-19 10:05:00,205.11,205.23,204.74,204.81,38898.0,191.2095,191.3214,190.8646,190.9299,38898.0
2021-08-19 10:10:00,204.84,205.28,204.71,205.12,21731.0,190.9578,191.368,190.8367,191.2189,21731.0
2021-08-19 10:15:00,205.09,205.13,204.82,204.98,47137.0,191.1909,191.2282,190.9392,191.0884,47137.0
2021-08-19 10:20:00,205.0,205.13,204.73,205.0,54969.0,191.107,191.2282,190.8553,191.107,54969.0
2021-08-19 10:25:00,205.03,205.21,204.9,205.16,14818.0,191.135,191.3028,191.0138,191.2562,14818.0
2021-08-19 10:30:00,205.15,205.92,205.04,205.66,14271.0,191.2468,191.9647,191.1443,191.7223,14271.0
2021-08-19 10:35:00,205.71,205.74,205.4,205.4,8624.0,191.7689,191.7969,191.4799,191.4799,8624.0
2021-08-19 10:40:00,205.35,205.35,204.67,204.91,41679.0,191.4333,191.4333,190.7994,191.0231,41679.0
2021-08-19 10:45:00,204.97,205.04,204.85,205.0,14260.0,191.079,191.1443,190.9672,191.107,14260.0
2021-08-19 10:50:00,204.99,205.42,204.72,205.42,14002.0,191.0977,191.4985,190.846,191.4985,14002.0
2021-08-19 10:55:00,205.37,205.74,205.3,205.47,21640.0,191.4519,191.7969,191.3867,191.5452,21640.0
2021-08-19 11:00:00,205.45,205.5,204.86,205.05,41218.0,191.5265,191.5731,190.9765,191.1536,41218.0
2021-08-19 11:05:00,205.05,205.44,204.97,205.31,26172.0,191.1536,191.5172,191.079,191.396,26172.0
2021-08-19 11:10:00,205.31,205.48,205.0,205.45,39041.0,191.396,191.5545,191.107,191.5265,39041.0
2021-08-19 11:15:00,205.45,205.91,205.31,205.76,19807.0,191.5265,191.9553,191.396,191.8155,19807.0
2021-08-19 11:20:00,205.72,206.24,205.63,205.9,18223.0,191.7782,192.263,191.6943,191.946,18223.0
2021-08-19 11:25:00,205.92,205.95,205.54,205.75,34786.0,191.9647,191.9926,191.6104,191.8062,34786.0
2021-08-19 11:30:00,205.79,205.86,205.65,205.69,21385.0,191.8435,191.9087,191.713,191.7502,21385.0
2021-08-19 11:35:00,205.66,205.66,204.92,204.97,35965.0,191.7223,191.7223,191.0324,191.079,35965.0
2021-08-19 11:40:00,204.97,205.16,204.87,205.07,14692.0,191.079,191.2562,190.9858,191.1723,14692.0
2021-08-19 11:45:00,205.05,205.61,205.04,205.49,14017.0,191.1536,191.6757,191.1443,191.5638,14017.0
2021-08-19 11:50:00,205.55,205.66,205.46,205.51,12508.0,191.6197,191.7223,191.5358,191.5824,12508.0
2021-08-19 11:55:00,205.51,205.67,205.4,205.56,9536.0,191.5824,191.7316,191.4799,191.6291,9536.0
2021-08-19 12:00:00,205.52,205.85,205.47,205.76,16955.0,191.5918,191.8994,191.5452,191.8155,16955.0
2021-08-19 12:05:00,205.74,205.78,205.25,205.25,12755.0,191.7969,191.8341,191.3401,191.3401,12755.0
2021-08-19 12:10:00,205.28,205.67,205.19,205.54,12247.0,191.368,191.7316,191.2841,191.6104,12247.0
2021-08-19 12:15:00,205.62,205.64,205.29,205.29,7321.0,191.685,191.7036,191.3773,191.3773,7321.0
2021-08-19 12:20:00,205.28,205.43,205.21,205.41,12110.0,191.368,191.5079,191.3028,191.4892,12110.0
2021-08-19 12:25:00,205.39,205.7,205.38,205.54,10852.0,191.4706,191.7596,191.4613,191.6104,10852.0
2021-08-19 12:30:00,205.56,205.74,205.53,205.65,10405.0,191.6291,191.7969,191.6011,191.713,10405.0
2021-08-19 12:35:00,205.67,206.13,205.65,206.13,6707.0,191.7316,192.1604,191.713,192.1604,6707.0
2021-08-19 12:40:00,206.11,206.13,206.0,206.1,10510.0,192.1418,192.1604,192.0392,192.1325,10510.0
2021-08-19 12:45:00,206.05,206.25,205.99,206.24,13395.0,192.0858,192.2723,192.0299,192.263,13395.0
2021-08-19 12:50:00,206.23,206.5,206.22,206.37,12054.0,192.2536,192.5053,192.2443,192.3842,12054.0
2021-08-19 12:55:00,206.44,206.44,205.77,205.77,14213.0,192.4494,192.4494,191.8248,191.8248,14213.0
2021-08-19 13:00:00,205.76,205.77,205.35,205.43,3200.0,191.8155,191.8248,191.4333,191.5079,3200.0
2021-08-19 13:05:00,205.37,205.37,205.17,205.32,7229.0,191.4519,191.4519,191.2655,191.4053,7229.0
2021-08-19 13:10:00,205.29,205.47,205.29,205.35,5452.0,191.3773,191.5452,191.3773,191.4333,5452.0
2021-08-19 13:15:00,205.27,205.49,205.26,205.49,8055.0,191.3587,191.5638,191.3494,191.5638,8055.0
2021-08-19 13:20:00,205.45,205.64,205.36,205.42,6297.0,191.5265,191.7036,191.4426,191.4985,6297.0
2021-08-19 13:25:00,205.43,205.47,205.2,205.22,8392.0,191.5079,191.5452,191.2934,191.3121,8392.0
2021-08-19 13:30:00,205.25,205.33,205.19,205.33,25630.0,191.3401,191.4146,191.2841,191.4146,25630.0
2021-08-19 13:35:00,205.31,205.64,205.3,205.6,6180.0,191.396,191.7036,191.3867,191.6663,6180.0
2021-08-19 13:40:00,205.6,205.87,205.49,205.49,4615.0,191.6663,191.918,191.5638,191.5638,4615.0
2021-08-19 13:45:00,205.56,205.68,205.3,205.54,7937.0,191.6291,191.7409,191.3867,191.6104,7937.0
2021-08-19 13:50:00,205.46,205.68,205.46,205.55,10379.0,191.5358,191.7409,191.5358,191.6197,10379.0
2021-08-19 13:55:00,205.6,205.6,205.28,205.28,8911.0,191.6663,191.6663,191.368,191.368,8911.0
2021-08-19 14:00:00,205.41,205.47,205.1,205.2,11885.0,191.4892,191.5452,191.2002,191.2934,11885.0
2021-08-19 14:05:00,205.19,205.46,205.12,205.45,9307.0,191.2841,191.5358,191.2189,191.5265,9307.0
2021-08-19 14:10:00,205.42,205.56,205.35,205.47,6351.0,191.4985,191.6291,191.4333,191.5452,6351.0
2021-08-19 14:15:00,205.45,205.51,205.0,205.2,82635.0,191.5265,191.5824,191.107,191.2934,82635.0
2021-08-19 14:20:00,205.16,205.17,204.88,205.03,26684.0,191.2562,191.2655,190.9951,191.135,26684.0
2021-08-19 14:25:00,205.09,205.18,204.72,204.78,9669.0,191.1909,191.2748,190.846,190.9019,9669.0
2021-08-19 14:30:00,204.78,204.87,204.49,204.87,9650.0,190.9019,190.9858,190.6316,190.9858,9650.0
2021-08-19 14:35:00,204.87,205.04,204.86,204.88,6065.0,190.9858,191.1443,190.9765,190.9951,6065.0
2021-08-19 14:40:00,204.86,204.92,204.62,204.81,7151.0,190.9765,191.0324,190.7528,190.9299,7151.0
2021-08-19 14:45:00,204.8,204.98,204.7,204.91,6027.0,190.9206,191.0884,190.8273,191.0231,6027.0
2021-08-19 14:50:00,204.84,205.33,204.73,205.33,10898.0,190.9578,191.4146,190.8553,191.4146,10898.0
2021-08-19 14:55:00,205.39,205.82,205.38,205.71,9245.0,191.4706,191.8714,191.4613,191.7689,9245.0
2021-08-19 15:00:00,205.78,206.08,205.58,205.65,57993.0,191.8341,192.1138,191.6477,191.713,57993.0
2021-08-19 15:05:00,205.63,205.7,205.29,205.59,143148.0,191.6943,191.7596,191.3773,191.657,143148.0
2021-08-19 15:10:00,205.65,205.76,205.47,205.5,59373.0,191.713,191.8155,191.5452,191.5731,59373.0
2021-08-19 15:15:00,205.43,206.08,205.43,205.95,22925.0,191.5079,192.1138,191.5079,191.9926,22925.0
2021-08-19 15:20:00,205.91,206.34,205.9,206.02,28574.0,191.9553,192.3562,191.946,192.0579,28574.0
2021-08-19 15:25:00,206.02,206.5,205.95,206.5,69218.0,192.0579,192.5053,191.9926,192.5053,69218.0
2021-08-19 15:30:00,206.45,206.78,206.33,206.75,14796.0,192.4587,192.7664,192.3469,192.7384,14796.0
2021-08-19 15:35:00,206.78,206.79,206.37,206.38,18290.0,192.7664,192.7757,192.3842,192.3935,18290.0
2021-08-19 15:40:00,206.41,206.41,205.94,206.12,13127.0,192.4214,192.4214,191.9833,192.1511,13127.0
2021-08-19 15:45:00,206.06,206.2,205.91,206.13,24429.0,192.0952,192.2257,191.9553,192.1604,24429.0
2021-08-19 15:50:00,206.07,206.36,205.99,206.06,24145.0,192.1045,192.3748,192.0299,192.0952,24145.0
2021-08-19 15:55:00,206.05,206.36,205.8,206.26,130108.0,192.0858,192.3748,191.8528,192.2816,130108.0
2021-08-20 09:30:00,206.69,206.69,205.69,206.57,35172.0,192.6825,192.6825,191.7502,192.5706,35172.0
2021-08-20 09:35:00,206.33,207.27,206.32,207.05,6337.0,192.3469,193.2232,192.3375,193.0181,6337.0
2021-08-20 09:40:00,207.06,207.06,206.44,206.56,7708.0,193.0274,193.0274,192.4494,192.5613,7708.0
2021-08-20 09:45:00,206.56,207.52,206.56,207.4,10681.0,192.5613,193.4562,192.5613,193.3444,10681.0
2021-08-20 09:50:00,207.43,207.7,207.3,207.61,10988.0,193.3723,193.624,193.2511,193.5401,10988.0
2021-08-20 09:55:00,207.65,208.16,207.46,208.1,13400.0,193.5774,194.0528,193.4003,193.9969,13400.0
2021-08-20 10:00:00,208.09,208.58,208.07,208.55,14001.0,193.9876,194.4444,193.9689,194.4164,14001.0
2021-08-20 10:05:00,208.55,208.91,208.49,208.66,12009.0,194.4164,194.752,194.3605,194.519,12009.0
2021-08-20 10:10:00,208.76,208.76,207.9,207.97,5588.0,194.6122,194.6122,193.8105,193.8757,5588.0
2021-08-20 10:15:00,207.9,208.1,207.25,207.98,18176.0,193.8105,193.9969,193.2045,193.885,18176.0
2021-08-20 10:20:00,208.03,208.46,207.98,208.36,7427.0,193.9317,194.3325,193.885,194.2393,7427.0
2021-08-20 10:25:00,208.37,208.53,208.02,208.27,9101.0,194.2486,194.3978,193.9223,194.1554,9101.0
2021-08-20 10:30:00,208.22,208.33,207.92,208.11,10348.0,194.1088,194.2113,193.8291,194.0062,10348.0
2021-08-20 10:35:00,208.04,208.22,207.64,207.71,8729.0,193.941,194.1088,193.5681,193.6333,8729.0
2021-08-20 10:40:00,207.72,207.72,207.49,207.52,7574.0,193.6427,193.6427,193.4283,193.4562,7574.0
2021-08-20 10:45:00,207.57,207.59,207.2,207.2,14691.0,193.5028,193.5215,193.1579,193.1579,14691.0
2021-08-20 10:50:00,207.21,207.21,207.01,207.02,8424.0,193.1672,193.1672,192.9808,192.9901,8424.0
2021-08-20 10:55:00,207.01,207.71,206.97,207.1,52352.0,192.9808,193.6333,192.9435,193.0647,52352.0
2021-08-20 11:00:00,207.07,207.27,207.01,207.13,59561.0,193.0367,193.2232,192.9808,193.0927,59561.0
2021-08-20 11:05:00,207.06,207.19,206.75,207.1,10123.0,193.0274,193.1486,192.7384,193.0647,10123.0
2021-08-20 11:10:00,207.15,207.39,206.9,206.96,34787.0,193.1113,193.335,192.8782,192.9342,34787.0
2021-08-20 11:15:00,206.99,207.17,206.93,207.03,34708.0,192.9621,193.1299,192.9062,192.9994,34708.0
2021-08-20 11:20:00,207.01,207.04,206.9,207.03,4906.0,192.9808,193.0088,192.8782,192.9994,4906.0
2021-08-20 11:25:00,206.99,207.53,206.99,207.4,17159.0,192.9621,193.4655,192.9621,193.3444,17159.0
2021-08-20 11:30:00,207.43,207.76,207.42,207.69,5352.0,193.3723,193.68,193.363,193.6147,5352.0
2021-08-20 11:35:00,207.69,207.7,207.27,207.33,7998.0,193.6147,193.624,193.2232,193.2791,7998.0
2021-08-20 11:40:00,207.3,207.61,207.3,207.56,4474.0,193.2511,193.5401,193.2511,193.4935,4474.0
2021-08-20 11:45:00,207.69,207.95,207.61,207.93,7838.0,193.6147,193.8571,193.5401,193.8384,7838.0
2021-08-20 11:50:00,207.93,208.03,207.47,207.98,53229.0,193.8384,193.9317,193.4096,193.885,53229.0
2021-08-20 11:55:00,207.92,207.92,207.69,207.83,3364.0,193.8291,193.8291,193.6147,193.7452,3364.0
2021-08-20 12:00:00,207.85,208.23,207.75,208.11,4220.0,193.7639,194.1181,193.6706,194.0062,4220.0
2021-08-20 12:05:00,208.16,208.24,207.83,208.0,27219.0,194.0528,194.1274,193.7452,193.9037,27219.0
2021-08-20 12:10:00,207.92,208.05,207.9,207.94,21133.0,193.8291,193.9503,193.8105,193.8478,21133.0
2021-08-20 12:15:00,207.92,208.13,207.75,208.13,17589.0,193.8291,194.0249,193.6706,194.0249,17589.0
2021-08-20 12:20:00,208.08,208.27,207.78,207.81,19368.0,193.9783,194.1554,193.6986,193.7266,19368.0
2021-08-20 12:25:00,207.84,208.0,207.83,207.91,7136.0,193.7545,193.9037,193.7452,193.8198,7136.0
2021-08-20 12:30:00,207.91,208.0,207.87,207.94,8047.0,193.8198,193.9037,193.7825,193.8478,8047.0
2021-08-20 12:35:00,207.95,208.02,207.94,208.0,4832.0,193.8571,193.9223,193.8478,193.9037,4832.0
2021-08-20 12:40:00,207.98,208.03,207.91,208.02,6200.0,193.885,193.9317,193.8198,193.9223,6200.0
2021-08-20 12:45:00,207.99,208.51,207.95,208.46,6545.0,193.8944,194.3791,193.8571,194.3325,6545.0
2021-08-20 12:50:00,208.4,208.56,208.35,208.56,3209.0,194.2766,194.4257,194.23,194.4257,3209.0
2021-08-20 12:55:00,208.56,208.56,208.2,208.27,8455.0,194.4257,194.4257,194.0901,194.1554,8455.0
2021-08-20 13:00:00,208.29,208.31,208.12,208.26,2776.0,194.174,194.1927,194.0156,194.1461,2776.0
2021-08-20 13:05:00,208.27,208.34,208.22,208.22,3400.0,194.1554,194.2206,194.1088,194.1088,3400.0
2021-08-20 13:10:00,208.26,208.49,208.23,208.39,7671.0,194.1461,194.3605,194.1181,194.2673,7671.0
2021-08-20 13:15:00,208.36,208.51,208.22,208.22,6447.0,194.2393,194.3791,194.1088,194.1088,6447.0
2021-08-20 13:20:00,208.19,208.38,208.19,208.34,8811.0,194.0808,194.2579,194.0808,194.2206,8811.0
2021-08-20 13:25:00,208.33,208.35,208.15,208.15,5750.0,194.2113,194.23,194.0435,194.0435,5750.0
2021-08-20 13:30:00,208.19,208.24,208.15,208.15,1300.0,194.0808,194.1274,194.0435,194.0435,1300.0
2021-08-20 13:35:00,208.21,208.28,208.13,208.25,3817.0,194.0995,194.1647,194.0249,194.1367,3817.0
2021-08-20 13:40:00,208.22,208.29,207.95,208.01,28154.0,194.1088,194.174,193.8571,193.913,28154.0
2021-08-20 13:45:00,207.99,208.0,207.79,207.96,4012.0,193.8944,193.9037,193.7079,193.8664,4012.0
2021-08-20 13:50:00,207.92,208.02,207.87,207.94,3029.0,193.8291,193.9223,193.7825,193.8478,3029.0
2021-08-20 13:55:00,207.94,208.07,207.92,207.97,10195.0,193.8478,193.9689,193.8291,193.8757,10195.0
2021-08-20 14:00:00,207.95,208.03,207.94,207.97,6834.0,193.8571,193.9317,193.8478,193.8757,6834.0
2021-08-20 14:05:00,207.97,208.32,207.97,208.2,12228.0,193.8757,194.202,193.8757,194.0901,12228.0
2021-08-20 14:10:00,208.19,208.21,208.11,208.13,3620.0,194.0808,194.0995,194.0062,194.0249,3620.0
2021-08-20 14:15:00,208.11,208.11,208.0,208.02,3956.0,194.0062,194.0062,193.9037,193.9223,3956.0
2021-08-20 14:20:00,208.01,208.01,207.55,207.55,4110.0,193.913,193.913,193.4842,193.4842,4110.0
2021-08-20 14:25:00,207.54,207.62,207.46,207.52,3707.0,193.4749,193.5494,193.4003,193.4562,3707.0
2021-08-20 14:30:00,207.52,207.52,207.39,207.43,4771.0,193.4562,193.4562,193.335,193.3723,4771.0
2021-08-20 14:35:00,207.4,207.41,207.0,207.0,38175.0,193.3444,193.3537,192.9715,192.9715,38175.0
2021-08-20 14:40:00,206.94,207.39,206.94,207.39,14670.0,192.9155,193.335,192.9155,193.335,14670.0
2021-08-20 14:45:00,207.36,207.44,207.3,207.36,6902.0,193.3071,193.3816,193.2511,193.3071,6902.0
2021-08-20 14:50:00,207.42,207.52,207.39,207.5,6144.0,193.363,193.4562,193.335,193.4376,6144.0
2021-08-20 14:55:00,207.51,207.51,207.37,207.46,5410.0,193.4469,193.4469,193.3164,193.4003,5410.0
2021-08-20 15:00:00,207.46,207.67,207.45,207.59,8873.0,193.4003,193.5961,193.391,193.5215,8873.0
2021-08-20 15:05:00,207.59,207.9,207.56,207.66,20647.0,193.5215,193.8105,193.4935,193.5867,20647.0
2021-08-20 15:10:00,207.63,207.73,207.43,207.65,37494.0,193.5588,193.652,193.3723,193.5774,37494.0
2021-08-20 15:15:00,207.64,207.67,207.53,207.6,10389.0,193.5681,193.5961,193.4655,193.5308,10389.0
2021-08-20 15:20:00,207.62,207.77,207.6,207.71,10900.0,193.5494,193.6893,193.5308,193.6333,10900.0
2021-08-20 15:25:00,207.71,207.71,207.57,207.57,15894.0,193.6333,193.6333,193.5028,193.5028,15894.0
2021-08-20 15:30:00,207.56,207.68,207.4,207.67,13509.0,193.4935,193.6054,193.3444,193.5961,13509.0
2021-08-20 15:35:00,207.76,207.76,207.52,207.55,42004.0,193.68,193.68,193.4562,193.4842,42004.0
2021-08-20 15:40:00,207.58,207.69,207.52,207.69,14885.0,193.5122,193.6147,193.4562,193.6147,14885.0
2021-08-20 15:45:00,207.71,207.86,207.5,207.73,28470.0,193.6333,193.7732,193.4376,193.652,28470.0
2021-08-20 15:50:00,207.74,207.76,207.4,207.44,29270.0,193.6613,193.68,193.3444,193.3816,29270.0
2021-08-20 15:55:00,207.4,207.71,207.36,207.46,121349.0,193.3444,193.6333,193.3071,193.4003,121349.0
2021-08-23 09:30:00,208.24,209.1,208.04,208.28,20660.0,194.1274,194.9291,193.941,194.1647,20660.0
2021-08-23 09:35:00,208.49,208.95,208.39,208.4,3595.0,194.3605,194.7893,194.2673,194.2766,3595.0
2021-08-23 09:40:00,208.39,208.39,207.5,207.5,5599.0,194.2673,194.2673,193.4376,193.4376,5599.0
2021-08-23 09:45:00,207.76,207.76,207.2,207.46,2531.0,193.68,193.68,193.1579,193.4003,2531.0
2021-08-23 09:50:00,207.52,207.66,207.2,207.38,7261.0,193.4562,193.5867,193.1579,193.3257,7261.0
2021-08-23 09:55:00,207.39,207.79,207.26,207.78,2728.0,193.335,193.7079,193.2138,193.6986,2728.0
2021-08-23 10:00:00,207.74,208.39,207.56,208.23,6660.0,193.6613,194.2673,193.4935,194.1181,6660.0
2021-08-23 10:05:00,208.27,208.5,208.19,208.42,9063.0,194.1554,194.3698,194.0808,194.2952,9063.0
2021-08-23 10:10:00,208.4,208.6,208.11,208.11,2636.0,194.2766,194.463,194.0062,194.0062,2636.0
2021-08-23 10:15:00,208.1,208.1,207.87,207.88,2695.0,193.9969,193.9969,193.7825,193.7918,2695.0
2021-08-23 10:20:00,207.89,208.38,207.86,208.09,8466.0,193.8011,194.2579,193.7732,193.9876,8466.0
2021-08-23 10:25:00,208.18,208.26,208.06,208.18,4760.0,194.0715,194.1461,193.9596,194.0715,4760.0
2021-08-23 10:30:00,208.17,208.25,207.9,208.02,3392.0,194.0622,194.1367,193.8105,193.9223,3392.0
2021-08-23 10:35:00,207.95,207.97,207.68,207.8,3610.0,193.8571,193.8757,193.6054,193.7172,3610.0
2021-08-23 10:40:00,207.7,207.76,207.43,207.44,3579.0,193.624,193.68,193.3723,193.3816,3579.0
2021-08-23 10:45:00,207.38,207.53,207.35,207.4,3278.0,193.3257,193.4655,193.2977,193.3444,3278.0
2021-08-23 10:50:00,207.43,207.67,207.27,207.67,6260.0,193.3723,193.5961,193.2232,193.5961,6260.0
2021-08-23 10:55:00,207.59,207.85,207.59,207.74,3332.0,193.5215,193.7639,193.5215,193.6613,3332.0
2021-08-23 11:00:00,207.71,207.98,207.68,207.94,6611.0,193.6333,193.885,193.6054,193.8478,6611.0
2021-08-23 11:05:00,208.02,208.18,207.94,208.08,3208.0,193.9223,194.0715,193.8478,193.9783,3208.0
2021-08-23 11:10:00,208.06,208.22,208.01,208.13,4860.0,193.9596,194.1088,193.913,194.0249,4860.0
2021-08-23 11:15:00,208.2,208.2,207.86,207.87,2044.0,194.0901,194.0901,193.7732,193.7825,2044.0
2021-08-23 11:20:00,207.88,208.0,207.74,207.75,5008.0,193.7918,193.9037,193.6613,193.6706,5008.0
2021-08-23 11:25:00,207.73,207.81,207.53,207.81,5612.0,193.652,193.7266,193.4655,193.7266,5612.0
2021-08-23 11:30:00,207.84,207.94,207.83,207.93,2009.0,193.7545,193.8478,193.7452,193.8384,2009.0
2021-08-23 11:35:00,207.93,208.02,207.92,208.02,2362.0,193.8384,193.9223,193.8291,193.9223,2362.0
2021-08-23 11:40:00,207.97,208.21,207.94,208.21,7587.0,193.8757,194.0995,193.8478,194.0995,7587.0
2021-08-23 11:45:00,208.15,208.18,208.1,208.16,2646.0,194.0435,194.0715,193.9969,194.0528,2646.0
2021-08-23 11:50:00,208.18,208.23,208.1,208.14,4492.0,194.0715,194.1181,193.9969,194.0342,4492.0
2021-08-23 11:55:00,208.13,208.36,208.13,208.3,4141.0,194.0249,194.2393,194.0249,194.1834,4141.0
2021-08-23 12:00:00,208.33,208.65,208.33,208.6,4529.0,194.2113,194.5096,194.2113,194.463,4529.0
2021-08-23 12:05:00,208.58,208.59,208.47,208.59,1776.0,194.4444,194.4537,194.3418,194.4537,1776.0
2021-08-23 12:10:00,208.56,208.59,208.48,208.5,3204.0,194.4257,194.4537,194.3512,194.3698,3204.0
2021-08-23 12:15:00,208.5,208.6,208.48,208.59,2046.0,194.3698,194.463,194.3512,194.4537,2046.0
2021-08-23 12:20:00,208.57,208.57,208.45,208.47,20411.0,194.4351,194.4351,194.3232,194.3418,20411.0
2021-08-23 12:25:00,208.34,208.48,208.25,208.25,4083.0,194.2206,194.3512,194.1367,194.1367,4083.0
2021-08-23 12:30:00,208.2,208.25,208.0,208.03,3478.0,194.0901,194.1367,193.9037,193.9317,3478.0
2021-08-23 12:35:00,208.03,208.25,208.01,208.2,7293.0,193.9317,194.1367,193.913,194.0901,7293.0
2021-08-23 12:40:00,208.22,208.39,208.22,208.39,1356.0,194.1088,194.2673,194.1088,194.2673,1356.0
2021-08-23 12:45:00,208.32,208.34,208.08,208.08,9370.0,194.202,194.2206,193.9783,193.9783,9370.0
2021-08-23 12:50:00,208.08,208.16,207.98,208.12,3627.0,193.9783,194.0528,193.885,194.0156,3627.0
2021-08-23 12:55:00,208.14,208.26,207.97,208.22,20200.0,194.0342,194.1461,193.8757,194.1088,20200.0
2021-08-23 13:00:00,208.2,208.6,208.06,208.44,68184.0,194.0901,194.463,193.9596,194.3139,68184.0
2021-08-23 13:05:00,208.42,208.5,208.38,208.5,1445.0,194.2952,194.3698,194.2579,194.3698,1445.0
2021-08-23 13:10:00,208.54,208.66,208.54,208.61,6031.0,194.4071,194.519,194.4071,194.4724,6031.0
2021-08-23 13:15:00,208.6,208.6,208.41,208.41,2804.0,194.463,194.463,194.2859,194.2859,2804.0
2021-08-23 13:20:00,208.46,208.51,208.37,208.42,7068.0,194.3325,194.3791,194.2486,194.2952,7068.0
2021-08-23 13:25:00,208.5,208.54,208.35,208.54,3476.0,194.3698,194.4071,194.23,194.4071,3476.0
2021-08-23 13:30:00,208.43,208.65,208.43,208.65,2243.0,194.3045,194.5096,194.3045,194.5096,2243.0
2021-08-23 13:35:00,208.69,208.69,208.54,208.61,5525.0,194.5469,194.5469,194.4071,194.4724,5525.0
2021-08-23 13:40:00,208.63,208.67,208.35,208.43,3177.0,194.491,194.5283,194.23,194.3045,3177.0
2021-08-23 13:45:00,208.33,208.45,208.23,208.28,3297.0,194.2113,194.3232,194.1181,194.1647,3297.0
2021-08-23 13:50:00,208.2,208.2,208.12,208.16,1600.0,194.0901,194.0901,194.0156,194.0528,1600.0
2021-08-23 13:55:00,208.13,208.17,208.08,208.14,2584.0,194.0249,194.0622,193.9783,194.0342,2584.0
2021-08-23 14:00:00,208.1,208.24,208.04,208.23,9982.0,193.9969,194.1274,193.941,194.1181,9982.0
2021-08-23 14:05:00,208.23,208.39,208.22,208.38,3054.0,194.1181,194.2673,194.1088,194.2579,3054.0
2021-08-23 14:10:00,208.3,208.42,208.15,208.27,4450.0,194.1834,194.2952,194.0435,194.1554,4450.0
2021-08-23 14:15:00,208.23,208.29,208.17,208.2,3809.0,194.1181,194.174,194.0622,194.0901,3809.0
2021-08-23 14:20:00,208.17,208.21,208.08,208.11,2922.0,194.0622,194.0995,193.9783,194.0062,2922.0
2021-08-23 14:25:00,208.1,208.1,208.0,208.05,3625.0,193.9969,193.9969,193.9037,193.9503,3625.0
2021-08-23 14:30:00,208.05,208.08,207.98,208.03,4567.0,193.9503,193.9783,193.885,193.9317,4567.0
2021-08-23 14:35:00,208.01,208.21,207.96,208.18,10768.0,193.913,194.0995,193.8664,194.0715,10768.0
2021-08-23 14:40:00,208.18,208.3,208.18,208.3,5774.0,194.0715,194.1834,194.0715,194.1834,5774.0
2021-08-23 14:45:00,208.24,208.27,208.2,208.24,3209.0,194.1274,194.1554,194.0901,194.1274,3209.0
2021-08-23 14:50:00,208.23,208.31,208.14,208.3,7118.0,194.1181,194.1927,194.0342,194.1834,7118.0
2021-08-23 14:55:00,208.29,208.3,208.18,208.28,5019.0,194.174,194.1834,194.0715,194.1647,5019.0
2021-08-23 15:00:00,208.3,208.38,208.26,208.26,5723.0,194.1834,194.2579,194.1461,194.1461,5723.0
2021-08-23 15:05:00,208.26,208.28,208.02,208.05,35062.0,194.1461,194.1647,193.9223,193.9503,35062.0
2021-08-23 15:10:00,208.06,208.26,208.02,208.26,9782.0,193.9596,194.1461,193.9223,194.1461,9782.0
2021-08-23 15:15:00,208.23,208.38,208.09,208.22,12339.0,194.1181,194.2579,193.9876,194.1088,12339.0
2021-08-23 15:20:00,208.24,208.49,208.24,208.49,6407.0,194.1274,194.3605,194.1274,194.3605,6407.0
2021-08-23 15:25:00,208.51,208.55,208.27,208.35,3034.0,194.3791,194.4164,194.1554,194.23,3034.0
2021-08-23 15:30:00,208.3,208.31,208.02,208.09,7288.0,194.1834,194.1927,193.9223,193.9876,7288.0
2021-08-23 15:35:00,208.04,208.32,208.04,208.16,7114.0,193.941,194.202,193.941,194.0528,7114.0
2021-08-23 15:40:00,208.19,208.22,207.85,207.94,5029.0,194.0808,194.1088,193.7639,193.8478,5029.0
2021-08-23 15:45:00,207.91,208.03,207.76,207.76,7028.0,193.8198,193.9317,193.68,193.68,7028.0
2021-08-23 15:50:00,207.64,207.84,207.59,207.59,17521.0,193.5681,193.7545,193.5215,193.5215,17521.0
2021-08-23 15:55:00,207.64,207.74,207.31,207.73,43314.0,193.5681,193.6613,193.2605,193.652,43314.0
2021-08-24 09:30:00,210.19,211.04,209.49,210.34,36577.0,195.9453,196.7377,195.2927,196.0851,36577.0
2021-08-24 09:35:00,210.36,211.46,210.16,211.18,20358.0,196.1038,197.1292,195.9173,196.8682,20358.0
2021-08-24 09:40:00,211.35,212.22,211.22,211.87,30537.0,197.0267,197.8377,196.9055,197.5114,30537.0
2021-08-24 09:45:00,211.92,212.19,211.67,212.14,17301.0,197.558,197.8097,197.325,197.7631,17301.0
2021-08-24 09:50:00,212.06,212.51,211.78,212.26,21390.0,197.6885,198.108,197.4275,197.875,21390.0
2021-08-24 09:55:00,212.27,212.41,211.96,212.0,17982.0,197.8843,198.0148,197.5953,197.6326,17982.0
2021-08-24 10:00:00,212.06,212.19,211.53,211.85,13472.0,197.6885,197.8097,197.1945,197.4928,13472.0
2021-08-24 10:05:00,211.84,211.99,211.74,211.74,18715.0,197.4835,197.6233,197.3902,197.3902,18715.0
2021-08-24 10:10:00,211.61,211.87,211.6,211.84,18957.0,197.269,197.5114,197.2597,197.4835,18957.0
2021-08-24 10:15:00,211.91,211.97,211.59,211.97,25415.0,197.5487,197.6046,197.2504,197.6046,25415.0
2021-08-24 10:20:00,211.97,212.17,211.83,211.93,11833.0,197.6046,197.7911,197.4741,197.5674,11833.0
2021-08-24 10:25:00,211.92,212.12,211.77,212.07,12807.0,197.558,197.7445,197.4182,197.6979,12807.0
2021-08-24 10:30:00,212.11,212.19,211.96,212.1,9470.0,197.7352,197.8097,197.5953,197.7258,9470.0
2021-08-24 10:35:00,212.02,212.45,212.0,212.22,16835.0,197.6513,198.0521,197.6326,197.8377,16835.0
2021-08-24 10:40:00,212.22,212.42,212.01,212.39,16001.0,197.8377,198.0241,197.6419,197.9962,16001.0
2021-08-24 10:45:00,212.41,212.65,212.32,212.58,13730.0,198.0148,198.2386,197.9309,198.1733,13730.0
2021-08-24 10:50:00,212.55,212.92,212.52,212.9,16398.0,198.1453,198.4903,198.1174,198.4716,16398.0
2021-08-24 10:55:00,212.94,213.18,212.92,213.12,10823.0,198.5089,198.7326,198.4903,198.6767,10823.0
2021-08-24 11:00:00,213.16,213.3,213.05,213.2,9243.0,198.714,198.8445,198.6114,198.7513,9243.0
2021-08-24 11:05:00,213.21,213.48,213.21,213.33,9894.0,198.7606,199.0123,198.7606,198.8725,9894.0
2021-08-24 11:10:00,213.31,213.49,213.22,213.49,6297.0,198.8538,199.0216,198.7699,199.0216,6297.0
2021-08-24 11:15:00,213.43,213.5,213.15,213.22,8574.0,198.9657,199.031,198.7047,198.7699,8574.0
2021-08-24 11:20:00,213.17,213.28,213.04,213.18,10862.0,198.7233,198.8259,198.6021,198.7326,10862.0
2021-08-24 11:25:00,213.17,213.17,212.27,212.29,76234.0,198.7233,198.7233,197.8843,197.903,76234.0
2021-08-24 11:30:00,212.29,212.57,212.07,212.46,14619.0,197.903,198.164,197.6979,198.0614,14619.0
2021-08-24 11:35:00,212.44,212.54,212.3,212.53,6014.0,198.0428,198.136,197.9123,198.1267,6014.0
2021-08-24 11:40:00,212.53,212.86,212.52,212.7,6023.0,198.1267,198.4343,198.1174,198.2852,6023.0
2021-08-24 11:45:00,212.75,212.83,212.74,212.75,3369.0,198.3318,198.4064,198.3225,198.3318,3369.0
2021-08-24 11:50:00,212.73,212.94,212.73,212.93,5611.0,198.3131,198.5089,198.3131,198.4996,5611.0
2021-08-24 11:55:00,212.96,213.04,212.83,212.87,6285.0,198.5275,198.6021,198.4064,198.4436,6285.0
2021-08-24 12:00:00,212.87,212.95,212.84,212.91,5817.0,198.4436,198.5182,198.4157,198.4809,5817.0
2021-08-24 12:05:00,212.88,213.08,212.87,212.97,6933.0,198.453,198.6394,198.4436,198.5369,6933.0
2021-08-24 12:10:00,213.02,213.09,212.94,212.98,10100.0,198.5835,198.6487,198.5089,198.5462,10100.0
2021-08-24 12:15:00,212.99,213.11,212.94,213.0,6489.0,198.5555,198.6674,198.5089,198.5648,6489.0
2021-08-24 12:20:00,212.99,213.2,212.96,213.16,4148.0,198.5555,198.7513,198.5275,198.714,4148.0
2021-08-24 12:25:00,213.19,213.28,213.14,213.14,6141.0,198.742,198.8259,198.6953,198.6953,6141.0
2021-08-24 12:30:00,213.12,213.14,212.92,212.95,8987.0,198.6767,198.6953,198.4903,198.5182,8987.0
2021-08-24 12:35:00,212.99,213.1,212.79,212.94,5725.0,198.5555,198.6581,198.3691,198.5089,5725.0
2021-08-24 12:40:00,212.92,212.93,212.54,212.54,10093.0,198.4903,198.4996,198.136,198.136,10093.0
2021-08-24 12:45:00,212.54,212.64,212.51,212.54,5648.0,198.136,198.2292,198.108,198.136,5648.0
2021-08-24 12:50:00,212.53,212.6,212.38,212.47,8454.0,198.1267,198.1919,197.9869,198.0708,8454.0
2021-08-24 12:55:00,212.46,212.47,212.24,212.4,7251.0,198.0614,198.0708,197.8563,198.0055,7251.0
2021-08-24 13:00:00,212.41,212.49,212.27,212.27,7491.0,198.0148,198.0894,197.8843,197.8843,7491.0
2021-08-24 13:05:00,212.33,212.36,212.24,212.26,5711.0,197.9402,197.9682,197.8563,197.875,5711.0
2021-08-24 13:10:00,212.25,212.42,212.24,212.38,6808.0,197.8657,198.0241,197.8563,197.9869,6808.0
2021-08-24 13:15:00,212.36,212.41,212.3,212.38,4567.0,197.9682,198.0148,197.9123,197.9869,4567.0
2021-08-24 13:20:00,212.34,212.44,212.19,212.43,11145.0,197.9496,198.0428,197.8097,198.0335,11145.0
2021-08-24 13:25:00,212.42,212.48,212.27,212.46,8596.0,198.0241,198.0801,197.8843,198.0614,8596.0
2021-08-24 13:30:00,212.48,212.93,212.48,212.93,14683.0,198.0801,198.4996,198.0801,198.4996,14683.0
2021-08-24 13:35:00,212.93,213.12,212.89,213.09,7429.0,198.4996,198.6767,198.4623,198.6487,7429.0
2021-08-24 13:40:00,213.09,213.25,213.05,213.25,3685.0,198.6487,198.7979,198.6114,198.7979,3685.0
2021-08-24 13:45:00,213.24,213.27,213.1,213.19,8205.0,198.7886,198.8165,198.6581,198.742,8205.0
2021-08-24 13:50:00,213.19,213.3,213.16,213.28,8189.0,198.742,198.8445,198.714,198.8259,8189.0
2021-08-24 13:55:00,213.26,213.34,213.25,213.34,6343.0,198.8072,198.8818,198.7979,198.8818,6343.0
2021-08-24 14:00:00,213.31,213.34,213.18,213.3,6513.0,198.8538,198.8818,198.7326,198.8445,6513.0
2021-08-24 14:05:00,213.29,213.34,213.1,213.26,7345.0,198.8352,198.8818,198.6581,198.8072,7345.0
2021-08-24 14:10:00,213.28,213.28,213.08,213.24,9700.0,198.8259,198.8259,198.6394,198.7886,9700.0
2021-08-24 14:15:00,213.24,213.33,213.21,213.21,10264.0,198.7886,198.8725,198.7606,198.7606,10264.0
2021-08-24 14:20:00,213.24,213.26,213.1,213.11,6997.0,198.7886,198.8072,198.6581,198.6674,6997.0
2021-08-24 14:25:00,213.17,213.19,212.85,212.96,13269.0,198.7233,198.742,198.425,198.5275,13269.0
2021-08-24 14:30:00,212.97,213.07,212.94,213.02,8596.0,198.5369,198.6301,198.5089,198.5835,8596.0
2021-08-24 14:35:00,213.02,213.16,212.92,212.96,5874.0,198.5835,198.714,198.4903,198.5275,5874.0
2021-08-24 14:40:00,212.93,212.94,212.77,212.87,5409.0,198.4996,198.5089,198.3504,198.4436,5409.0
2021-08-24 14:45:00,212.88,212.9,212.74,212.74,5964.0,198.453,198.4716,198.3225,198.3225,5964.0
2021-08-24 14:50:00,212.76,212.85,212.74,212.82,6181.0,198.3411,198.425,198.3225,198.397,6181.0
2021-08-24 14:55:00,212.88,212.93,212.63,212.67,8489.0,198.453,198.4996,198.2199,198.2572,8489.0
2021-08-24 15:00:00,212.63,212.65,212.26,212.26,7019.0,198.2199,198.2386,197.875,197.875,7019.0
2021-08-24 15:05:00,212.23,212.4,212.15,212.31,10650.0,197.847,198.0055,197.7724,197.9216,10650.0
2021-08-24 15:10:00,212.28,212.35,212.22,212.35,7278.0,197.8936,197.9589,197.8377,197.9589,7278.0
2021-08-24 15:15:00,212.35,212.52,212.35,212.38,7641.0,197.9589,198.1174,197.9589,197.9869,7641.0
2021-08-24 15:20:00,212.3,212.33,212.04,212.04,6849.0,197.9123,197.9402,197.6699,197.6699,6849.0
2021-08-24 15:25:00,212.05,212.42,212.04,212.3,15136.0,197.6792,198.0241,197.6699,197.9123,15136.0
2021-08-24 15:30:00,212.29,212.35,212.05,212.29,9695.0,197.903,197.9589,197.6792,197.903,9695.0
2021-08-24 15:35:00,212.27,212.27,212.04,212.21,16204.0,197.8843,197.8843,197.6699,197.8284,16204.0
2021-08-24 15:40:00,212.14,212.47,212.09,212.42,13172.0,197.7631,198.0708,197.7165,198.0241,13172.0
2021-08-24 15:45:00,212.4,212.44,212.23,212.36,28303.0,198.0055,198.0428,197.847,197.9682,28303.0
2021-08-24 15:50:00,212.3,212.32,211.85,211.89,70664.0,197.9123,197.9309,197.4928,197.5301,70664.0
2021-08-24 15:55:00,211.94,212.04,211.47,211.84,115646.0,197.5767,197.6699,197.1385,197.4835,115646.0
2021-08-25 09:30:00,211.35,211.54,210.32,210.33,69438.0,197.0267,197.2038,196.0665,196.0758,69438.0
2021-08-25 09:35:00,210.41,210.62,209.7,209.7,19351.0,196.1504,196.3461,195.4885,195.4885,19351.0
2021-08-25 09:40:00,209.52,209.91,209.27,209.75,11692.0,195.3207,195.6842,195.0876,195.5351,11692.0
2021-08-25 09:45:00,209.86,210.08,209.41,209.53,11828.0,195.6376,195.8427,195.2181,195.33,11828.0
2021-08-25 09:50:00,209.64,210.0,209.51,209.95,13560.0,195.4325,195.7681,195.3114,195.7215,13560.0
2021-08-25 09:55:00,210.03,210.06,209.62,209.99,15259.0,195.7961,195.8241,195.4139,195.7588,15259.0
2021-08-25 10:00:00,210.0,210.66,209.99,210.64,14310.0,195.7681,196.3834,195.7588,196.3648,14310.0
2021-08-25 10:05:00,210.56,210.95,210.45,210.67,8585.0,196.2902,196.6538,196.1877,196.3927,8585.0
2021-08-25 10:10:00,210.74,210.86,210.37,210.41,11273.0,196.458,196.5699,196.1131,196.1504,11273.0
2021-08-25 10:15:00,210.4,210.63,210.29,210.61,8757.0,196.141,196.3555,196.0385,196.3368,8757.0
2021-08-25 10:20:00,210.61,210.8,210.53,210.59,9427.0,196.3368,196.5139,196.2622,196.3182,9427.0
2021-08-25 10:25:00,210.55,210.75,210.36,210.36,7852.0,196.2809,196.4673,196.1038,196.1038,7852.0
2021-08-25 10:30:00,210.36,210.96,210.36,210.88,7511.0,196.1038,196.6631,196.1038,196.5885,7511.0
2021-08-25 10:35:00,210.91,211.2,210.83,211.09,7936.0,196.6165,196.8868,196.5419,196.7843,7936.0
2021-08-25 10:40:00,211.15,211.43,211.02,211.4,32004.0,196.8402,197.1012,196.719,197.0733,32004.0
2021-08-25 10:45:00,211.36,211.66,211.35,211.62,8080.0,197.036,197.3157,197.0267,197.2784,8080.0
2021-08-25 10:50:00,211.73,211.84,211.56,211.64,17080.0,197.3809,197.4835,197.2224,197.297,17080.0
2021-08-25 10:55:00,211.61,211.84,211.48,211.71,11159.0,197.269,197.4835,197.1478,197.3623,11159.0
2021-08-25 11:00:00,211.71,211.95,211.66,211.66,9586.0,197.3623,197.586,197.3157,197.3157,9586.0
2021-08-25 11:05:00,211.72,212.2,211.72,212.15,9235.0,197.3716,197.8191,197.3716,197.7724,9235.0
2021-08-25 11:10:00,212.18,212.48,212.03,212.48,10902.0,197.8004,198.0801,197.6606,198.0801,10902.0
2021-08-25 11:15:00,212.48,212.59,212.28,212.28,31977.0,198.0801,198.1826,197.8936,197.8936,31977.0
2021-08-25 11:20:00,212.27,212.39,212.07,212.17,6928.0,197.8843,197.9962,197.6979,197.7911,6928.0
2021-08-25 11:25:00,212.15,212.57,212.15,212.56,11023.0,197.7724,198.164,197.7724,198.1547,11023.0
2021-08-25 11:30:00,212.56,212.8,212.55,212.69,8577.0,198.1547,198.3784,198.1453,198.2758,8577.0
2021-08-25 11:35:00,212.66,212.94,212.65,212.75,18976.0,198.2479,198.5089,198.2386,198.3318,18976.0
2021-08-25 11:40:00,212.78,213.06,212.71,213.01,10419.0,198.3597,198.6208,198.2945,198.5742,10419.0
2021-08-25 11:45:00,212.95,213.07,212.85,212.99,13622.0,198.5182,198.6301,198.425,198.5555,13622.0
2021-08-25 11:50:00,212.99,213.13,212.75,213.13,10548.0,198.5555,198.686,198.3318,198.686,10548.0
2021-08-25 11:55:00,213.16,213.22,212.9,212.9,5901.0,198.714,198.7699,198.4716,198.4716,5901.0
2021-08-25 12:00:00,212.9,213.12,212.9,213.12,6787.0,198.4716,198.6767,198.4716,198.6767,6787.0
2021-08-25 12:05:00,213.11,213.16,212.97,213.14,8934.0,198.6674,198.714,198.5369,198.6953,8934.0
2021-08-25 12:10:00,213.12,213.44,213.1,213.31,5930.0,198.6767,198.975,198.6581,198.8538,5930.0
2021-08-25 12:15:00,213.29,213.31,213.14,213.19,7088.0,198.8352,198.8538,198.6953,198.742,7088.0
2021-08-25 12:20:00,213.23,213.49,213.11,213.41,6922.0,198.7793,199.0216,198.6674,198.9471,6922.0
2021-08-25 12:25:00,213.4,213.42,213.21,213.22,4868.0,198.9377,198.9564,198.7606,198.7699,4868.0
2021-08-25 12:30:00,213.25,213.31,213.21,213.26,7698.0,198.7979,198.8538,198.7606,198.8072,7698.0
2021-08-25 12:35:00,213.25,213.26,213.0,213.1,10743.0,198.7979,198.8072,198.5648,198.6581,10743.0
2021-08-25 12:40:00,213.05,213.08,212.88,213.0,5128.0,198.6114,198.6394,198.453,198.5648,5128.0
2021-08-25 12:45:00,213.01,213.05,212.67,212.67,7726.0,198.5742,198.6114,198.2572,198.2572,7726.0
2021-08-25 12:50:00,212.7,212.77,212.51,212.62,11328.0,198.2852,198.3504,198.108,198.2106,11328.0
2021-08-25 12:55:00,212.62,212.72,212.46,212.72,9800.0,198.2106,198.3038,198.0614,198.3038,9800.0
2021-08-25 13:00:00,212.76,212.96,212.69,212.8,9971.0,198.3411,198.5275,198.2758,198.3784,9971.0
2021-08-25 13:05:00,212.76,212.8,212.66,212.72,6688.0,198.3411,198.3784,198.2479,198.3038,6688.0
2021-08-25 13:10:00,212.72,213.03,212.66,212.94,8771.0,198.3038,198.5928,198.2479,198.5089,8771.0
2021-08-25 13:15:00,212.94,212.94,212.72,212.86,9350.0,198.5089,198.5089,198.3038,198.4343,9350.0
2021-08-25 13:20:00,212.9,212.92,212.65,212.77,12659.0,198.4716,198.4903,198.2386,198.3504,12659.0
2021-08-25 13:25:00,212.84,212.85,212.71,212.71,6358.0,198.4157,198.425,198.2945,198.2945,6358.0
2021-08-25 13:30:00,212.72,212.82,212.63,212.71,7589.0,198.3038,198.397,198.2199,198.2945,7589.0
2021-08-25 13:35:00,212.71,212.71,212.6,212.66,5007.0,198.2945,198.2945,198.1919,198.2479,5007.0
2021-08-25 13:40:00,212.67,212.67,212.43,212.55,10521.0,198.2572,198.2572,198.0335,198.1453,10521.0
2021-08-25 13:45:00,212.54,212.56,212.46,212.52,5753.0,198.136,198.1547,198.0614,198.1174,5753.0
2021-08-25 13:50:00,212.52,212.55,212.39,212.46,8415.0,198.1174,198.1453,197.9962,198.0614,8415.0
2021-08-25 13:55:00,212.47,212.5,212.42,212.46,5799.0,198.0708,198.0987,198.0241,198.0614,5799.0
2021-08-25 14:00:00,212.45,212.45,212.29,212.35,7599.0,198.0521,198.0521,197.903,197.9589,7599.0
2021-08-25 14:05:00,212.35,212.36,212.05,212.05,8226.0,197.9589,197.9682,197.6792,197.6792,8226.0
2021-08-25 14:10:00,212.09,212.16,211.91,212.16,13550.0,197.7165,197.7818,197.5487,197.7818,13550.0
2021-08-25 14:15:00,212.16,212.16,212.0,212.01,5942.0,197.7818,197.7818,197.6326,197.6419,5942.0
2021-08-25 14:20:00,212.04,212.09,211.99,212.06,25347.0,197.6699,197.7165,197.6233,197.6885,25347.0
2021-08-25 14:25:00,212.03,212.05,211.81,211.82,6557.0,197.6606,197.6792,197.4555,197.4648,6557.0
2021-08-25 14:30:00,211.81,211.98,211.77,211.98,9466.0,197.4555,197.614,197.4182,197.614,9466.0
2021-08-25 14:35:00,211.99,212.0,211.82,211.84,5669.0,197.6233,197.6326,197.4648,197.4835,5669.0
2021-08-25 14:40:00,211.86,211.86,211.69,211.81,6546.0,197.5021,197.5021,197.3436,197.4555,6546.0
2021-08-25 14:45:00,211.83,211.83,211.72,211.8,3646.0,197.4741,197.4741,197.3716,197.4462,3646.0
2021-08-25 14:50:00,211.8,211.99,211.78,211.99,6538.0,197.4462,197.6233,197.4275,197.6233,6538.0
2021-08-25 14:55:00,212.03,212.07,211.9,211.96,7252.0,197.6606,197.6979,197.5394,197.5953,7252.0
2021-08-25 15:00:00,211.96,211.96,211.71,211.72,6523.0,197.5953,197.5953,197.3623,197.3716,6523.0
2021-08-25 15:05:00,211.72,211.86,211.72,211.83,8778.0,197.3716,197.5021,197.3716,197.4741,8778.0
2021-08-25 15:10:00,211.83,211.85,211.71,211.8,7079.0,197.4741,197.4928,197.3623,197.4462,7079.0
2021-08-25 15:15:00,211.8,211.8,211.57,211.72,7295.0,197.4462,197.4462,197.2317,197.3716,7295.0
2021-08-25 15:20:00,211.75,211.75,211.55,211.63,7703.0,197.3996,197.3996,197.2131,197.2877,7703.0
2021-08-25 15:25:00,211.65,211.65,211.48,211.48,6376.0,197.3063,197.3063,197.1478,197.1478,6376.0
2021-08-25 15:30:00,211.51,211.55,211.35,211.37,9920.0,197.1758,197.2131,197.0267,197.0453,9920.0
2021-08-25 15:35:00,211.38,211.7,211.38,211.63,14876.0,197.0546,197.3529,197.0546,197.2877,14876.0
2021-08-25 15:40:00,211.63,211.75,211.61,211.7,12872.0,197.2877,197.3996,197.269,197.3529,12872.0
2021-08-25 15:45:00,211.71,211.75,211.5,211.56,16762.0,197.3623,197.3996,197.1665,197.2224,16762.0
2021-08-25 15:50:00,211.58,211.62,211.26,211.57,39803.0,197.2411,197.2784,196.9428,197.2317,39803.0
2021-08-25 15:55:00,211.57,211.61,211.21,211.37,95170.0,197.2317,197.269,196.8961,197.0453,95170.0
2021-08-26 09:30:00,210.25,211.51,210.25,211.5,18452.0,196.0012,197.1758,196.0012,197.1665,18452.0
2021-08-26 09:35:00,211.61,211.62,210.66,210.68,13330.0,197.269,197.2784,196.3834,196.4021,13330.0
2021-08-26 09:40:00,210.68,211.04,210.4,210.4,9301.0,196.4021,196.7377,196.141,196.141,9301.0
2021-08-26 09:45:00,210.61,211.36,210.58,211.36,6640.0,196.3368,197.036,196.3088,197.036,6640.0
2021-08-26 09:50:00,211.44,211.54,211.03,211.03,5179.0,197.1106,197.2038,196.7283,196.7283,5179.0
2021-08-26 09:55:00,211.03,211.03,210.15,210.15,10951.0,196.7283,196.7283,195.908,195.908,10951.0
2021-08-26 10:00:00,210.03,210.29,209.11,209.35,18242.0,195.7961,196.0385,194.9385,195.1622,18242.0
2021-08-26 10:05:00,209.42,209.82,209.4,209.78,15407.0,195.2275,195.6003,195.2088,195.5631,15407.0
2021-08-26 10:10:00,209.72,210.1,209.72,209.9,7603.0,195.5071,195.8614,195.5071,195.6749,7603.0
2021-08-26 10:15:00,209.86,210.03,209.61,209.69,9141.0,195.6376,195.7961,195.4046,195.4792,9141.0
2021-08-26 10:20:00,209.73,210.08,209.73,210.0,4336.0,195.5164,195.8427,195.5164,195.7681,4336.0
2021-08-26 10:25:00,210.01,210.06,209.47,209.95,17165.0,195.7775,195.8241,195.2741,195.7215,17165.0
2021-08-26 10:30:00,209.86,209.94,209.56,209.68,3780.0,195.6376,195.7122,195.358,195.4698,3780.0
2021-08-26 10:35:00,209.6,209.83,209.6,209.83,5098.0,195.3953,195.6097,195.3953,195.6097,5098.0
2021-08-26 10:40:00,209.76,209.76,209.35,209.41,10024.0,195.5444,195.5444,195.1622,195.2181,10024.0
2021-08-26 10:45:00,209.35,209.45,209.03,209.09,13859.0,195.1622,195.2554,194.8639,194.9198,13859.0
2021-08-26 10:50:00,209.09,209.12,208.7,208.93,10240.0,194.9198,194.9478,194.5563,194.7707,10240.0
2021-08-26 10:55:00,208.93,209.06,208.83,208.95,9347.0,194.7707,194.8919,194.6774,194.7893,9347.0
2021-08-26 11:00:00,208.91,208.91,208.5,208.76,7030.0,194.752,194.752,194.3698,194.6122,7030.0
2021-08-26 11:05:00,208.74,209.06,208.73,208.96,4457.0,194.5935,194.8919,194.5842,194.7986,4457.0
2021-08-26 11:10:00,209.02,209.04,208.71,208.72,6580.0,194.8546,194.8732,194.5656,194.5749,6580.0
2021-08-26 11:15:00,208.64,208.82,208.62,208.62,12534.0,194.5003,194.6681,194.4817,194.4817,12534.0
2021-08-26 11:20:00,208.67,208.8,208.62,208.63,9384.0,194.5283,194.6495,194.4817,194.491,9384.0
2021-08-26 11:25:00,208.65,209.21,208.65,209.15,22113.0,194.5096,195.0317,194.5096,194.9758,22113.0
2021-08-26 11:30:00,209.21,209.24,209.01,209.14,26580.0,195.0317,195.0597,194.8452,194.9664,26580.0
2021-08-26 11:35:00,209.08,209.12,209.01,209.12,7628.0,194.9105,194.9478,194.8452,194.9478,7628.0
2021-08-26 11:40:00,209.12,209.17,208.79,208.92,6344.0,194.9478,194.9944,194.6402,194.7613,6344.0
2021-08-26 11:45:00,208.87,209.02,208.65,208.79,16218.0,194.7147,194.8546,194.5096,194.6402,16218.0
2021-08-26 11:50:00,208.84,208.9,208.77,208.8,3199.0,194.6868,194.7427,194.6215,194.6495,3199.0
2021-08-26 11:55:00,208.79,208.9,208.64,208.68,8019.0,194.6402,194.7427,194.5003,194.5376,8019.0
2021-08-26 12:00:00,208.73,208.8,208.57,208.76,13350.0,194.5842,194.6495,194.4351,194.6122,13350.0
2021-08-26 12:05:00,208.8,208.88,208.73,208.8,6223.0,194.6495,194.7241,194.5842,194.6495,6223.0
2021-08-26 12:10:00,208.83,208.88,208.8,208.8,5195.0,194.6774,194.7241,194.6495,194.6495,5195.0
2021-08-26 12:15:00,208.77,208.83,208.74,208.78,7384.0,194.6215,194.6774,194.5935,194.6308,7384.0
2021-08-26 12:20:00,208.74,208.74,208.47,208.47,6330.0,194.5935,194.5935,194.3418,194.3418,6330.0
2021-08-26 12:25:00,208.45,208.45,208.2,208.21,5482.0,194.3232,194.3232,194.0901,194.0995,5482.0
2021-08-26 12:30:00,208.16,208.21,207.96,208.06,9182.0,194.0528,194.0995,193.8664,193.9596,9182.0
2021-08-26 12:35:00,208.08,208.33,208.03,208.29,4652.0,193.9783,194.2113,193.9317,194.174,4652.0
2021-08-26 12:40:00,208.34,208.41,208.23,208.33,7567.0,194.2206,194.2859,194.1181,194.2113,7567.0
2021-08-26 12:45:00,208.34,208.39,208.22,208.25,4562.0,194.2206,194.2673,194.1088,194.1367,4562.0
2021-08-26 12:50:00,208.2,208.21,208.05,208.19,7616.0,194.0901,194.0995,193.9503,194.0808,7616.0
2021-08-26 12:55:00,208.16,208.27,208.03,208.1,10974.0,194.0528,194.1554,193.9317,193.9969,10974.0
2021-08-26 13:00:00,208.15,208.15,207.94,207.97,10242.0,194.0435,194.0435,193.8478,193.8757,10242.0
2021-08-26 13:05:00,208.0,208.1,207.99,208.07,3876.0,193.9037,193.9969,193.8944,193.9689,3876.0
2021-08-26 13:10:00,208.08,208.31,208.08,208.3,4515.0,193.9783,194.1927,193.9783,194.1834,4515.0
2021-08-26 13:15:00,208.29,208.35,208.08,208.08,6959.0,194.174,194.23,193.9783,193.9783,6959.0
2021-08-26 13:20:00,208.05,208.07,207.89,207.9,6966.0,193.9503,193.9689,193.8011,193.8105,6966.0
2021-08-26 13:25:00,207.95,208.13,207.93,208.13,5589.0,193.8571,194.0249,193.8384,194.0249,5589.0
2021-08-26 13:30:00,208.1,208.34,208.1,208.26,7575.0,193.9969,194.2206,193.9969,194.1461,7575.0
2021-08-26 13:35:00,208.25,208.31,208.16,208.16,7214.0,194.1367,194.1927,194.0528,194.0528,7214.0
2021-08-26 13:40:00,208.14,208.43,208.11,208.39,12470.0,194.0342,194.3045,194.0062,194.2673,12470.0
2021-08-26 13:45:00,208.33,208.52,208.27,208.45,7313.0,194.2113,194.3885,194.1554,194.3232,7313.0
2021-08-26 13:50:00,208.46,208.62,208.42,208.42,16887.0,194.3325,194.4817,194.2952,194.2952,16887.0
2021-08-26 13:55:00,208.42,208.43,208.25,208.28,6330.0,194.2952,194.3045,194.1367,194.1647,6330.0
2021-08-26 14:00:00,208.31,208.31,208.11,208.15,10149.0,194.1927,194.1927,194.0062,194.0435,10149.0
2021-08-26 14:05:00,208.16,208.17,208.03,208.04,4202.0,194.0528,194.0622,193.9317,193.941,4202.0
2021-08-26 14:10:00,208.01,208.12,208.0,208.03,4950.0,193.913,194.0156,193.9037,193.9317,4950.0
2021-08-26 14:15:00,208.05,208.15,207.97,208.04,8571.0,193.9503,194.0435,193.8757,193.941,8571.0
2021-08-26 14:20:00,208.03,208.25,208.02,208.13,3537.0,193.9317,194.1367,193.9223,194.0249,3537.0
2021-08-26 14:25:00,208.1,208.1,207.97,207.98,3881.0,193.9969,193.9969,193.8757,193.885,3881.0
2021-08-26 14:30:00,207.98,207.99,207.86,207.87,6171.0,193.885,193.8944,193.7732,193.7825,6171.0
2021-08-26 14:35:00,207.86,208.03,207.84,208.02,5014.0,193.7732,193.9317,193.7545,193.9223,5014.0
2021-08-26 14:40:00,208.05,208.06,207.91,207.94,4450.0,193.9503,193.9596,193.8198,193.8478,4450.0
2021-08-26 14:45:00,207.91,208.06,207.88,207.96,8005.0,193.8198,193.9596,193.7918,193.8664,8005.0
2021-08-26 14:50:00,207.94,208.17,207.94,208.17,2430.0,193.8478,194.0622,193.8478,194.0622,2430.0
2021-08-26 14:55:00,208.17,208.21,208.06,208.13,8809.0,194.0622,194.0995,193.9596,194.0249,8809.0
2021-08-26 15:00:00,208.13,208.36,208.12,208.34,4880.0,194.0249,194.2393,194.0156,194.2206,4880.0
2021-08-26 15:05:00,208.38,208.38,208.22,208.3,7954.0,194.2579,194.2579,194.1088,194.1834,7954.0
2021-08-26 15:10:00,208.34,208.35,208.08,208.27,6905.0,194.2206,194.23,193.9783,194.1554,6905.0
2021-08-26 15:15:00,208.31,208.6,208.16,208.6,8667.0,194.1927,194.463,194.0528,194.463,8667.0
2021-08-26 15:20:00,208.61,208.61,208.47,208.59,7264.0,194.4724,194.4724,194.3418,194.4537,7264.0
2021-08-26 15:25:00,208.58,208.58,208.29,208.29,5989.0,194.4444,194.4444,194.174,194.174,5989.0
2021-08-26 15:30:00,208.28,208.32,208.03,208.08,12159.0,194.1647,194.202,193.9317,193.9783,12159.0
2021-08-26 15:35:00,208.11,208.3,208.02,208.08,15557.0,194.0062,194.1834,193.9223,193.9783,15557.0
2021-08-26 15:40:00,208.11,208.5,208.1,208.36,17729.0,194.0062,194.3698,193.9969,194.2393,17729.0
2021-08-26 15:45:00,208.35,208.36,208.11,208.11,27512.0,194.23,194.2393,194.0062,194.0062,27512.0
2021-08-26 15:50:00,208.14,208.24,207.89,207.9,33435.0,194.0342,194.1274,193.8011,193.8105,33435.0
2021-08-26 15:55:00,207.87,207.93,207.61,207.75,107139.0,193.7825,193.8384,193.5401,193.6706,107139.0
2021-08-27 09:30:00,208.65,208.77,208.1,208.4,13502.0,194.5096,194.6215,193.9969,194.2766,13502.0
2021-08-27 09:35:00,208.41,208.82,208.4,208.44,6217.0,194.2859,194.6681,194.2766,194.3139,6217.0
2021-08-27 09:40:00,208.82,209.0,208.63,208.67,7123.0,194.6681,194.8359,194.491,194.5283,7123.0
2021-08-27 09:45:00,208.65,209.34,208.65,209.34,12286.0,194.5096,195.1529,194.5096,195.1529,12286.0
2021-08-27 09:50:00,209.36,209.87,209.33,209.44,13502.0,195.1715,195.647,195.1436,195.2461,13502.0
2021-08-27 09:55:00,209.44,209.44,208.8,209.19,13440.0,195.2461,195.2461,194.6495,195.013,13440.0
2021-08-27 10:00:00,208.99,209.6,208.8,209.59,6813.0,194.8266,195.3953,194.6495,195.3859,6813.0
2021-08-27 10:05:00,209.68,209.68,209.2,209.2,5775.0,195.4698,195.4698,195.0224,195.0224,5775.0
2021-08-27 10:10:00,209.29,209.75,209.29,209.47,5917.0,195.1063,195.5351,195.1063,195.2741,5917.0
2021-08-27 10:15:00,209.35,209.61,209.2,209.39,6029.0,195.1622,195.4046,195.0224,195.1995,6029.0
2021-08-27 10:20:00,209.39,209.79,209.39,209.74,10647.0,195.1995,195.5724,195.1995,195.5258,10647.0
2021-08-27 10:25:00,209.76,209.98,209.66,209.98,6970.0,195.5444,195.7495,195.4512,195.7495,6970.0
2021-08-27 10:30:00,210.0,210.36,209.91,210.3,16635.0,195.7681,196.1038,195.6842,196.0478,16635.0
2021-08-27 10:35:00,210.3,210.33,210.15,210.16,7960.0,196.0478,196.0758,195.908,195.9173,7960.0
2021-08-27 10:40:00,210.2,210.41,210.1,210.38,10628.0,195.9546,196.1504,195.8614,196.1224,10628.0
2021-08-27 10:45:00,210.41,210.41,210.21,210.25,12450.0,196.1504,196.1504,195.9639,196.0012,12450.0
2021-08-27 10:50:00,210.22,210.59,210.2,210.59,12858.0,195.9732,196.3182,195.9546,196.3182,12858.0
2021-08-27 10:55:00,210.55,210.56,210.32,210.42,4068.0,196.2809,196.2902,196.0665,196.1597,4068.0
2021-08-27 11:00:00,210.4,210.45,210.11,210.11,5283.0,196.141,196.1877,195.8707,195.8707,5283.0
2021-08-27 11:05:00,210.12,210.44,210.09,210.32,9616.0,195.88,196.1783,195.8521,196.0665,9616.0
2021-08-27 11:10:00,210.32,210.46,210.3,210.38,5315.0,196.0665,196.197,196.0478,196.1224,5315.0
2021-08-27 11:15:00,210.32,210.35,210.21,210.32,3556.0,196.0665,196.0944,195.9639,196.0665,3556.0
2021-08-27 11:20:00,210.36,210.64,210.23,210.44,10699.0,196.1038,196.3648,195.9826,196.1783,10699.0
2021-08-27 11:25:00,210.55,210.61,210.4,210.47,6103.0,196.2809,196.3368,196.141,196.2063,6103.0
2021-08-27 11:30:00,210.49,210.61,210.4,210.48,7573.0,196.2249,196.3368,196.141,196.2156,7573.0
2021-08-27 11:35:00,210.5,210.52,210.38,210.42,4865.0,196.2343,196.2529,196.1224,196.1597,4865.0
2021-08-27 11:40:00,210.44,210.62,210.4,210.56,11074.0,196.1783,196.3461,196.141,196.2902,11074.0
2021-08-27 11:45:00,210.59,210.63,210.47,210.52,5270.0,196.3182,196.3555,196.2063,196.2529,5270.0
2021-08-27 11:50:00,210.47,210.56,210.4,210.56,7171.0,196.2063,196.2902,196.141,196.2902,7171.0
2021-08-27 11:55:00,210.58,210.69,210.49,210.67,7851.0,196.3088,196.4114,196.2249,196.3927,7851.0
2021-08-27 12:00:00,210.67,210.96,210.64,210.93,8340.0,196.3927,196.6631,196.3648,196.6351,8340.0
2021-08-27 12:05:00,210.91,210.97,210.85,210.94,6938.0,196.6165,196.6724,196.5605,196.6444,6938.0
2021-08-27 12:10:00,210.94,211.25,210.94,211.15,10518.0,196.6444,196.9334,196.6444,196.8402,10518.0
2021-08-27 12:15:00,211.16,211.21,211.08,211.11,6498.0,196.8495,196.8961,196.775,196.8029,6498.0
2021-08-27 12:20:00,211.12,211.22,211.07,211.21,5476.0,196.8122,196.9055,196.7656,196.8961,5476.0
2021-08-27 12:25:00,211.21,211.27,210.96,211.12,21958.0,196.8961,196.9521,196.6631,196.8122,21958.0
2021-08-27 12:30:00,211.12,211.36,211.08,211.34,7468.0,196.8122,197.036,196.775,197.0173,7468.0
2021-08-27 12:35:00,211.35,211.4,211.23,211.25,4148.0,197.0267,197.0733,196.9148,196.9334,4148.0
2021-08-27 12:40:00,211.26,211.29,211.17,211.17,3605.0,196.9428,196.9707,196.8589,196.8589,3605.0
2021-08-27 12:45:00,211.18,211.34,211.18,211.3,5041.0,196.8682,197.0173,196.8682,196.98,5041.0
2021-08-27 12:50:00,211.32,211.57,211.28,211.57,7779.0,196.9987,197.2317,196.9614,197.2317,7779.0
2021-08-27 12:55:00,211.53,211.58,211.44,211.58,5418.0,197.1945,197.2411,197.1106,197.2411,5418.0
2021-08-27 13:00:00,211.58,211.58,211.49,211.53,5396.0,197.2411,197.2411,197.1572,197.1945,5396.0
2021-08-27 13:05:00,211.52,211.55,211.47,211.5,6580.0,197.1851,197.2131,197.1385,197.1665,6580.0
2021-08-27 13:10:00,211.53,211.53,211.46,211.46,3784.0,197.1945,197.1945,197.1292,197.1292,3784.0
2021-08-27 13:15:00,211.45,211.51,211.42,211.46,4010.0,197.1199,197.1758,197.0919,197.1292,4010.0
2021-08-27 13:20:00,211.48,211.48,211.41,211.41,6088.0,197.1478,197.1478,197.0826,197.0826,6088.0
2021-08-27 13:25:00,211.42,211.48,211.29,211.31,6853.0,197.0919,197.1478,196.9707,196.9894,6853.0
2021-08-27 13:30:00,211.31,211.32,211.08,211.25,4527.0,196.9894,196.9987,196.775,196.9334,4527.0
2021-08-27 13:35:00,211.24,211.29,211.17,211.2,5161.0,196.9241,196.9707,196.8589,196.8868,5161.0
2021-08-27 13:40:00,211.2,211.21,210.42,210.55,22718.0,196.8868,196.8961,196.1597,196.2809,22718.0
2021-08-27 13:45:00,210.55,210.97,210.55,210.94,4050.0,196.2809,196.6724,196.2809,196.6444,4050.0
2021-08-27 13:50:00,210.91,211.02,210.91,210.95,9476.0,196.6165,196.719,196.6165,196.6538,9476.0
2021-08-27 13:55:00,210.97,210.97,210.87,210.94,4459.0,196.6724,196.6724,196.5792,196.6444,4459.0
2021-08-27 14:00:00,210.91,210.95,210.52,210.65,8427.0,196.6165,196.6538,196.2529,196.3741,8427.0
2021-08-27 14:05:00,210.66,210.66,210.55,210.65,4768.0,196.3834,196.3834,196.2809,196.3741,4768.0
2021-08-27 14:10:00,210.64,210.73,210.63,210.73,3769.0,196.3648,196.4487,196.3555,196.4487,3769.0
2021-08-27 14:15:00,210.73,210.79,210.57,210.78,3278.0,196.4487,196.5046,196.2995,196.4953,3278.0
2021-08-27 14:20:00,210.78,210.78,210.63,210.65,6316.0,196.4953,196.4953,196.3555,196.3741,6316.0
2021-08-27 14:25:00,210.66,210.67,210.54,210.6,4931.0,196.3834,196.3927,196.2716,196.3275,4931.0
2021-08-27 14:30:00,210.56,210.66,210.54,210.6,4354.0,196.2902,196.3834,196.2716,196.3275,4354.0
2021-08-27 14:35:00,210.59,210.62,210.48,210.49,5000.0,196.3182,196.3461,196.2156,196.2249,5000.0
2021-08-27 14:40:00,210.51,210.56,210.46,210.52,9953.0,196.2436,196.2902,196.197,196.2529,9953.0
2021-08-27 14:45:00,210.49,210.58,210.39,210.58,7534.0,196.2249,196.3088,196.1317,196.3088,7534.0
2021-08-27 14:50:00,210.58,210.78,210.56,210.75,28323.0,196.3088,196.4953,196.2902,196.4673,28323.0
2021-08-27 14:55:00,210.75,210.82,210.66,210.76,18317.0,196.4673,196.5326,196.3834,196.4766,18317.0
2021-08-27 15:00:00,210.74,210.92,210.62,210.91,8932.0,196.458,196.6258,196.3461,196.6165,8932.0
2021-08-27 15:05:00,210.88,210.9,210.75,210.83,7046.0,196.5885,196.6072,196.4673,196.5419,7046.0
2021-08-27 15:10:00,210.82,210.86,210.75,210.82,6225.0,196.5326,196.5699,196.4673,196.5326,6225.0
2021-08-27 15:15:00,210.79,210.83,210.75,210.79,8110.0,196.5046,196.5419,196.4673,196.5046,8110.0
2021-08-27 15:20:00,210.77,211.02,210.74,210.97,6911.0,196.486,196.719,196.458,196.6724,6911.0
2021-08-27 15:25:00,210.97,211.18,210.96,211.04,25320.0,196.6724,196.8682,196.6631,196.7377,25320.0
2021-08-27 15:30:00,211.06,211.1,211.03,211.09,11182.0,196.7563,196.7936,196.7283,196.7843,11182.0
2021-08-27 15:35:00,211.09,211.21,211.04,211.18,20074.0,196.7843,196.8961,196.7377,196.8682,20074.0
2021-08-27 15:40:00,211.19,211.46,211.09,211.46,22397.0,196.8775,197.1292,196.7843,197.1292,22397.0
2021-08-27 15:45:00,211.44,211.5,211.29,211.29,15938.0,197.1106,197.1665,196.9707,196.9707,15938.0
2021-08-27 15:50:00,211.13,211.28,211.03,211.06,32373.0,196.8216,196.9614,196.7283,196.7563,32373.0
2021-08-27 15:55:00,211.04,211.07,210.61,210.71,67413.0,196.7377,196.7656,196.3368,196.43,67413.0
2021-08-30 09:30:00,210.64,210.75,210.14,210.26,15192.0,196.3648,196.4673,195.8987,196.0105,15192.0
2021-08-30 09:35:00,210.25,210.7,209.88,210.67,7034.0,196.0012,196.4207,195.6563,196.3927,7034.0
2021-08-30 09:40:00,210.67,210.9,210.44,210.66,8745.0,196.3927,196.6072,196.1783,196.3834,8745.0
2021-08-30 09:45:00,210.61,210.77,210.24,210.24,16445.0,196.3368,196.486,195.9919,195.9919,16445.0
2021-08-30 09:50:00,210.24,210.5,210.17,210.34,6044.0,195.9919,196.2343,195.9266,196.0851,6044.0
2021-08-30 09:55:00,210.26,210.36,209.91,210.18,16326.0,196.0105,196.1038,195.6842,195.936,16326.0
2021-08-30 10:00:00,210.29,210.33,209.6,209.73,14326.0,196.0385,196.0758,195.3953,195.5164,14326.0
2021-08-30 10:05:00,209.73,210.01,209.63,209.63,6244.0,195.5164,195.7775,195.4232,195.4232,6244.0
2021-08-30 10:10:00,209.58,209.67,209.45,209.55,8874.0,195.3766,195.4605,195.2554,195.3486,8874.0
2021-08-30 10:15:00,209.66,209.77,209.5,209.7,8110.0,195.4512,195.5537,195.302,195.4885,8110.0
2021-08-30 10:20:00,209.64,209.75,209.5,209.53,6255.0,195.4325,195.5351,195.302,195.33,6255.0
2021-08-30 10:25:00,209.59,209.64,209.32,209.53,12615.0,195.3859,195.4325,195.1342,195.33,12615.0
2021-08-30 10:30:00,209.53,209.58,209.31,209.48,8469.0,195.33,195.3766,195.1249,195.2834,8469.0
2021-08-30 10:35:00,209.5,209.76,209.37,209.75,11666.0,195.302,195.5444,195.1808,195.5351,11666.0
2021-08-30 10:40:00,209.8,210.46,209.75,210.46,20083.0,195.5817,196.197,195.5351,196.197,20083.0
2021-08-30 10:45:00,210.48,210.67,210.45,210.56,8769.0,196.2156,196.3927,196.1877,196.2902,8769.0
2021-08-30 10:50:00,210.51,210.56,210.17,210.56,8439.0,196.2436,196.2902,195.9266,196.2902,8439.0
2021-08-30 10:55:00,210.58,210.58,210.31,210.34,6065.0,196.3088,196.3088,196.0571,196.0851,6065.0
2021-08-30 11:00:00,210.3,210.33,210.12,210.16,6115.0,196.0478,196.0758,195.88,195.9173,6115.0
2021-08-30 11:05:00,210.08,210.59,210.08,210.58,7950.0,195.8427,196.3182,195.8427,196.3088,7950.0
2021-08-30 11:10:00,210.52,210.63,210.45,210.6,6710.0,196.2529,196.3555,196.1877,196.3275,6710.0
2021-08-30 11:15:00,210.52,210.77,210.5,210.64,17785.0,196.2529,196.486,196.2343,196.3648,17785.0
2021-08-30 11:20:00,210.56,210.56,210.02,210.02,8138.0,196.2902,196.2902,195.7868,195.7868,8138.0
2021-08-30 11:25:00,209.99,210.15,209.83,210.03,21712.0,195.7588,195.908,195.6097,195.7961,21712.0
2021-08-30 11:30:00,210.01,210.25,209.96,210.23,8603.0,195.7775,196.0012,195.7309,195.9826,8603.0
2021-08-30 11:35:00,210.13,210.35,210.09,210.09,7159.0,195.8893,196.0944,195.8521,195.8521,7159.0
2021-08-30 11:40:00,210.08,210.16,209.85,210.08,14363.0,195.8427,195.9173,195.6283,195.8427,14363.0
2021-08-30 11:45:00,210.02,210.02,209.67,209.7,21436.0,195.7868,195.7868,195.4605,195.4885,21436.0
2021-08-30 11:50:00,209.69,209.69,209.37,209.51,16545.0,195.4792,195.4792,195.1808,195.3114,16545.0
2021-08-30 11:55:00,209.52,209.74,209.5,209.55,7452.0,195.3207,195.5258,195.302,195.3486,7452.0
2021-08-30 12:00:00,209.49,209.84,209.48,209.75,5396.0,195.2927,195.619,195.2834,195.5351,5396.0
2021-08-30 12:05:00,209.72,209.94,209.67,209.89,10270.0,195.5071,195.7122,195.4605,195.6656,10270.0
2021-08-30 12:10:00,209.84,209.84,209.6,209.71,4587.0,195.619,195.619,195.3953,195.4978,4587.0
2021-08-30 12:15:00,209.72,209.72,209.38,209.39,8736.0,195.5071,195.5071,195.1902,195.1995,8736.0
2021-08-30 12:20:00,209.39,209.41,209.27,209.3,8002.0,195.1995,195.2181,195.0876,195.1156,8002.0
2021-08-30 12:25:00,209.28,209.32,209.11,209.3,6905.0,195.0969,195.1342,194.9385,195.1156,6905.0
2021-08-30 12:30:00,209.27,209.47,209.17,209.26,11274.0,195.0876,195.2741,194.9944,195.0783,11274.0
2021-08-30 12:35:00,209.28,209.45,209.27,209.45,6206.0,195.0969,195.2554,195.0876,195.2554,6206.0
2021-08-30 12:40:00,209.43,209.83,209.42,209.8,14702.0,195.2368,195.6097,195.2275,195.5817,14702.0
2021-08-30 12:45:00,209.78,209.79,209.5,209.53,7902.0,195.5631,195.5724,195.302,195.33,7902.0
2021-08-30 12:50:00,209.49,209.81,209.49,209.68,11592.0,195.2927,195.591,195.2927,195.4698,11592.0
2021-08-30 12:55:00,209.67,209.67,209.49,209.55,5688.0,195.4605,195.4605,195.2927,195.3486,5688.0
2021-08-30 13:00:00,209.55,209.55,209.32,209.45,15341.0,195.3486,195.3486,195.1342,195.2554,15341.0
2021-08-30 13:05:00,209.4,209.51,209.25,209.3,7297.0,195.2088,195.3114,195.069,195.1156,7297.0
2021-08-30 13:10:00,209.29,209.3,209.2,209.23,5491.0,195.1063,195.1156,195.0224,195.0503,5491.0
2021-08-30 13:15:00,209.23,209.24,209.15,209.19,6489.0,195.0503,195.0597,194.9758,195.013,6489.0
2021-08-30 13:20:00,209.19,209.19,209.05,209.09,17633.0,195.013,195.013,194.8825,194.9198,17633.0
2021-08-30 13:25:00,209.06,209.38,209.06,209.38,15525.0,194.8919,195.1902,194.8919,195.1902,15525.0
2021-08-30 13:30:00,209.36,209.4,209.17,209.23,27750.0,195.1715,195.2088,194.9944,195.0503,27750.0
2021-08-30 13:35:00,209.23,209.23,209.09,209.13,7430.0,195.0503,195.0503,194.9198,194.9571,7430.0
2021-08-30 13:40:00,209.12,209.33,209.11,209.15,16083.0,194.9478,195.1436,194.9385,194.9758,16083.0
2021-08-30 13:45:00,209.06,209.15,208.97,209.15,8938.0,194.8919,194.9758,194.808,194.9758,8938.0
2021-08-30 13:50:00,209.19,209.4,209.1,209.3,7807.0,195.013,195.2088,194.9291,195.1156,7807.0
2021-08-30 13:55:00,209.26,209.27,209.12,209.21,6507.0,195.0783,195.0876,194.9478,195.0317,6507.0
2021-08-30 14:00:00,209.21,209.21,208.91,208.94,12475.0,195.0317,195.0317,194.752,194.78,12475.0
2021-08-30 14:05:00,209.02,209.06,208.71,208.75,24633.0,194.8546,194.8919,194.5656,194.6029,24633.0
2021-08-30 14:10:00,208.75,208.81,208.72,208.77,5567.0,194.6029,194.6588,194.5749,194.6215,5567.0
2021-08-30 14:15:00,208.78,208.91,208.6,208.81,6940.0,194.6308,194.752,194.463,194.6588,6940.0
2021-08-30 14:20:00,208.65,208.65,208.57,208.57,6046.0,194.5096,194.5096,194.4351,194.4351,6046.0
2021-08-30 14:25:00,208.6,208.6,208.47,208.55,6709.0,194.463,194.463,194.3418,194.4164,6709.0
2021-08-30 14:30:00,208.54,208.54,208.23,208.32,8091.0,194.4071,194.4071,194.1181,194.202,8091.0
2021-08-30 14:35:00,208.37,208.43,208.31,208.4,7250.0,194.2486,194.3045,194.1927,194.2766,7250.0
2021-08-30 14:40:00,208.4,208.43,208.28,208.3,9911.0,194.2766,194.3045,194.1647,194.1834,9911.0
2021-08-30 14:45:00,208.29,208.51,208.27,208.47,5399.0,194.174,194.3791,194.1554,194.3418,5399.0
2021-08-30 14:50:00,208.45,208.45,208.12,208.12,11971.0,194.3232,194.3232,194.0156,194.0156,11971.0
2021-08-30 14:55:00,208.12,208.36,208.06,208.33,6780.0,194.0156,194.2393,193.9596,194.2113,6780.0
2021-08-30 15:00:00,208.32,208.56,208.32,208.5,18202.0,194.202,194.4257,194.202,194.3698,18202.0
2021-08-30 15:05:00,208.49,208.49,208.33,208.39,8884.0,194.3605,194.3605,194.2113,194.2673,8884.0
2021-08-30 15:10:00,208.38,208.38,208.22,208.22,8453.0,194.2579,194.2579,194.1088,194.1088,8453.0
2021-08-30 15:15:00,208.2,208.27,208.14,208.14,8321.0,194.0901,194.1554,194.0342,194.0342,8321.0
2021-08-30 15:20:00,208.17,208.35,208.05,208.07,7706.0,194.0622,194.23,193.9503,193.9689,7706.0
2021-08-30 15:25:00,208.07,208.2,208.06,208.07,11946.0,193.9689,194.0901,193.9596,193.9689,11946.0
2021-08-30 15:30:00,208.1,208.1,207.71,207.84,12431.0,193.9969,193.9969,193.6333,193.7545,12431.0
2021-08-30 15:35:00,207.8,207.8,207.57,207.74,15813.0,193.7172,193.7172,193.5028,193.6613,15813.0
2021-08-30 15:40:00,207.7,207.72,207.41,207.44,16951.0,193.624,193.6427,193.3537,193.3816,16951.0
2021-08-30 15:45:00,207.4,207.59,207.27,207.44,29800.0,193.3444,193.5215,193.2232,193.3816,29800.0
2021-08-30 15:50:00,207.34,207.53,207.34,207.35,36166.0,193.2884,193.4655,193.2884,193.2977,36166.0
2021-08-30 15:55:00,207.35,207.56,207.25,207.45,68172.0,193.2977,193.4935,193.2045,193.391,68172.0
2021-08-31 09:30:00,207.0,208.37,206.69,208.17,39427.0,192.9715,194.2486,192.6825,194.0622,39427.0
2021-08-31 09:35:00,208.18,209.18,207.83,208.75,19369.0,194.0715,195.0037,193.7452,194.6029,19369.0
2021-08-31 09:40:00,209.02,210.09,208.86,209.95,17514.0,194.8546,195.8521,194.7054,195.7215,17514.0
2021-08-31 09:45:00,209.96,211.1,209.95,210.95,19922.0,195.7309,196.7936,195.7215,196.6538,19922.0
2021-08-31 09:50:00,210.97,210.99,210.12,210.68,13031.0,196.6724,196.6911,195.88,196.4021,13031.0
2021-08-31 09:55:00,210.58,210.64,210.0,210.35,11385.0,196.3088,196.3648,195.7681,196.0944,11385.0
2021-08-31 10:00:00,210.52,211.3,210.32,211.3,20206.0,196.2529,196.98,196.0665,196.98,20206.0
2021-08-31 10:05:00,211.3,211.93,211.18,211.84,9931.0,196.98,197.5674,196.8682,197.4835,9931.0
2021-08-31 10:10:00,211.89,212.21,211.84,211.99,19092.0,197.5301,197.8284,197.4835,197.6233,19092.0
2021-08-31 10:15:00,211.93,212.0,211.66,211.67,15264.0,197.5674,197.6326,197.3157,197.325,15264.0
2021-08-31 10:20:00,211.83,211.93,211.26,211.54,14006.0,197.4741,197.5674,196.9428,197.2038,14006.0
2021-08-31 10:25:00,211.6,211.75,211.38,211.41,11240.0,197.2597,197.3996,197.0546,197.0826,11240.0
2021-08-31 10:30:00,211.5,211.55,211.0,211.0,13694.0,197.1665,197.2131,196.7004,196.7004,13694.0
2021-08-31 10:35:00,211.05,211.06,210.7,210.7,11853.0,196.747,196.7563,196.4207,196.4207,11853.0
2021-08-31 10:40:00,210.71,211.09,210.59,211.02,21442.0,196.43,196.7843,196.3182,196.719,21442.0
2021-08-31 10:45:00,211.04,211.47,210.99,211.46,9668.0,196.7377,197.1385,196.6911,197.1292,9668.0
2021-08-31 10:50:00,211.46,211.56,211.23,211.55,7513.0,197.1292,197.2224,196.9148,197.2131,7513.0
2021-08-31 10:55:00,211.5,211.79,211.49,211.77,11893.0,197.1665,197.4368,197.1572,197.4182,11893.0
2021-08-31 11:00:00,211.82,211.9,211.78,211.86,10338.0,197.4648,197.5394,197.4275,197.5021,10338.0
2021-08-31 11:05:00,211.78,211.86,211.68,211.76,7560.0,197.4275,197.5021,197.3343,197.4089,7560.0
2021-08-31 11:10:00,211.75,211.84,211.71,211.75,8509.0,197.3996,197.4835,197.3623,197.3996,8509.0
2021-08-31 11:15:00,211.75,212.48,211.74,212.47,19513.0,197.3996,198.0801,197.3902,198.0708,19513.0
2021-08-31 11:20:00,212.48,212.64,212.28,212.41,18916.0,198.0801,198.2292,197.8936,198.0148,18916.0
2021-08-31 11:25:00,212.42,212.61,212.1,212.44,21128.0,198.0241,198.2013,197.7258,198.0428,21128.0
2021-08-31 11:30:00,212.47,212.89,212.36,212.79,20766.0,198.0708,198.4623,197.9682,198.3691,20766.0
2021-08-31 11:35:00,212.83,212.97,212.27,212.97,66643.0,198.4064,198.5369,197.8843,198.5369,66643.0
2021-08-31 11:40:00,212.95,213.48,212.95,213.31,28612.0,198.5182,199.0123,198.5182,198.8538,28612.0
2021-08-31 11:45:00,213.33,213.7,213.27,213.46,28524.0,198.8725,199.2174,198.8165,198.9937,28524.0
2021-08-31 11:50:00,213.46,213.73,213.0,213.1,76597.0,198.9937,199.2454,198.5648,198.6581,76597.0
2021-08-31 11:55:00,213.11,213.45,213.1,213.35,17645.0,198.6674,198.9843,198.6581,198.8911,17645.0
2021-08-31 12:00:00,213.42,213.59,213.38,213.51,16205.0,198.9564,199.1149,198.9191,199.0403,16205.0
2021-08-31 12:05:00,213.44,214.52,213.44,214.13,40925.0,198.975,199.9818,198.975,199.6183,40925.0
2021-08-31 12:10:00,214.1,214.23,214.01,214.2,22735.0,199.5903,199.7115,199.5064,199.6835,22735.0
2021-08-31 12:15:00,214.16,214.16,213.5,213.71,27188.0,199.6462,199.6462,199.031,199.2267,27188.0
2021-08-31 12:20:00,213.77,213.89,213.49,213.89,7391.0,199.2827,199.3945,199.0216,199.3945,7391.0
2021-08-31 12:25:00,213.84,213.84,213.56,213.6,5866.0,199.3479,199.3479,199.0869,199.1242,5866.0
2021-08-31 12:30:00,213.55,213.65,213.21,213.28,8317.0,199.0776,199.1708,198.7606,198.8259,8317.0
2021-08-31 12:35:00,213.3,213.37,212.96,213.04,8081.0,198.8445,198.9098,198.5275,198.6021,8081.0
2021-08-31 12:40:00,213.11,213.24,213.06,213.09,10598.0,198.6674,198.7886,198.6208,198.6487,10598.0
2021-08-31 12:45:00,213.09,213.26,213.01,213.02,9891.0,198.6487,198.8072,198.5742,198.5835,9891.0
2021-08-31 12:50:00,213.02,213.07,212.89,213.04,7273.0,198.5835,198.6301,198.4623,198.6021,7273.0
2021-08-31 12:55:00,213.01,213.01,212.84,212.96,9555.0,198.5742,198.5742,198.4157,198.5275,9555.0
2021-08-31 13:00:00,212.91,213.0,212.77,213.0,8505.0,198.4809,198.5648,198.3504,198.5648,8505.0
2021-08-31 13:05:00,213.01,213.02,212.81,212.85,9016.0,198.5742,198.5835,198.3877,198.425,9016.0
2021-08-31 13:10:00,212.79,212.83,212.66,212.76,6967.0,198.3691,198.4064,198.2479,198.3411,6967.0
2021-08-31 13:15:00,212.7,212.7,212.38,212.45,9946.0,198.2852,198.2852,197.9869,198.0521,9946.0
2021-08-31 13:20:00,212.47,212.5,212.29,212.37,9755.0,198.0708,198.0987,197.903,197.9775,9755.0
2021-08-31 13:25:00,212.37,212.41,212.18,212.2,8969.0,197.9775,198.0148,197.8004,197.8191,8969.0
2021-08-31 13:30:00,212.16,212.16,211.9,212.06,10488.0,197.7818,197.7818,197.5394,197.6885,10488.0
2021-08-31 13:35:00,212.06,212.17,211.98,212.11,10537.0,197.6885,197.7911,197.614,197.7352,10537.0
2021-08-31 13:40:00,212.11,212.14,211.98,212.03,4795.0,197.7352,197.7631,197.614,197.6606,4795.0
2021-08-31 13:45:00,212.02,212.04,211.72,211.72,11491.0,197.6513,197.6699,197.3716,197.3716,11491.0
2021-08-31 13:50:00,211.75,212.17,211.75,212.17,8018.0,197.3996,197.7911,197.3996,197.7911,8018.0
2021-08-31 13:55:00,212.11,212.11,211.88,212.1,8294.0,197.7352,197.7352,197.5207,197.7258,8294.0
2021-08-31 14:00:00,212.13,212.25,212.08,212.11,8515.0,197.7538,197.8657,197.7072,197.7352,8515.0
2021-08-31 14:05:00,212.08,212.18,211.99,212.09,5238.0,197.7072,197.8004,197.6233,197.7165,5238.0
2021-08-31 14:10:00,212.12,212.26,212.05,212.23,7892.0,197.7445,197.875,197.6792,197.847,7892.0
2021-08-31 14:15:00,212.22,212.24,212.05,212.06,6001.0,197.8377,197.8563,197.6792,197.6885,6001.0
2021-08-31 14:20:00,212.08,212.15,211.99,212.06,10968.0,197.7072,197.7724,197.6233,197.6885,10968.0
2021-08-31 14:25:00,212.06,212.06,211.9,211.97,6261.0,197.6885,197.6885,197.5394,197.6046,6261.0
2021-08-31 14:30:00,211.96,212.0,211.72,211.72,16356.0,197.5953,197.6326,197.3716,197.3716,16356.0
2021-08-31 14:35:00,211.6,211.65,211.5,211.51,6044.0,197.2597,197.3063,197.1665,197.1758,6044.0
2021-08-31 14:40:00,211.55,211.55,211.38,211.39,12807.0,197.2131,197.2131,197.0546,197.0639,12807.0
2021-08-31 14:45:00,211.39,211.49,211.34,211.38,13969.0,197.0639,197.1572,197.0173,197.0546,13969.0
2021-08-31 14:50:00,211.38,211.61,211.38,211.51,13787.0,197.0546,197.269,197.0546,197.1758,13787.0
2021-08-31 14:55:00,211.5,211.89,211.48,211.81,10153.0,197.1665,197.5301,197.1478,197.4555,10153.0
2021-08-31 15:00:00,211.81,211.97,211.81,211.86,10888.0,197.4555,197.6046,197.4555,197.5021,10888.0
2021-08-31 15:05:00,211.83,211.83,211.66,211.66,11592.0,197.4741,197.4741,197.3157,197.3157,11592.0
2021-08-31 15:10:00,211.7,211.98,211.7,211.87,15722.0,197.3529,197.614,197.3529,197.5114,15722.0
2021-08-31 15:15:00,211.83,211.88,211.61,211.61,12457.0,197.4741,197.5207,197.269,197.269,12457.0
2021-08-31 15:20:00,211.61,211.82,211.61,211.82,10990.0,197.269,197.4648,197.269,197.4648,10990.0
2021-08-31 15:25:00,211.82,211.99,211.75,211.78,9470.0,197.4648,197.6233,197.3996,197.4275,9470.0
2021-08-31 15:30:00,211.78,211.79,211.52,211.75,15110.0,197.4275,197.4368,197.1851,197.3996,15110.0
2021-08-31 15:35:00,211.7,211.79,211.64,211.76,17842.0,197.3529,197.4368,197.297,197.4089,17842.0
2021-08-31 15:40:00,211.71,212.15,211.68,212.15,25967.0,197.3623,197.7724,197.3343,197.7724,25967.0
2021-08-31 15:45:00,212.14,212.14,211.83,211.83,22943.0,197.7631,197.7631,197.4741,197.4741,22943.0
2021-08-31 15:50:00,211.8,211.84,211.51,211.61,50753.0,197.4462,197.4835,197.1758,197.269,50753.0
2021-08-31 15:55:00,211.62,212.06,211.5,211.62,122275.0,197.2784,197.6885,197.1665,197.2784,122275.0
2021-09-01 09:30:00,212.86,212.86,211.07,211.15,43497.0,198.4343,198.4343,196.7656,196.8402,43497.0
2021-09-01 09:35:00,210.97,211.12,209.44,209.98,23338.0,196.6724,196.8122,195.2461,195.7495,23338.0
2021-09-01 09:40:00,210.06,210.07,209.5,209.61,11176.0,195.8241,195.8334,195.302,195.4046,11176.0
2021-09-01 09:45:00,209.64,209.81,209.24,209.25,14777.0,195.4325,195.591,195.0597,195.069,14777.0
2021-09-01 09:50:00,209.19,209.41,208.96,209.35,17882.0,195.013,195.2181,194.7986,195.1622,17882.0
2021-09-01 09:55:00,209.31,209.33,208.89,209.09,9060.0,195.1249,195.1436,194.7334,194.9198,9060.0
2021-09-01 10:00:00,209.24,209.26,208.54,209.26,17312.0,195.0597,195.0783,194.4071,195.0783,17312.0
2021-09-01 10:05:00,209.25,209.96,209.12,209.96,18371.0,195.069,195.7309,194.9478,195.7309,18371.0
2021-09-01 10:10:00,209.78,209.88,209.13,209.16,14505.0,195.5631,195.6563,194.9571,194.9851,14505.0
2021-09-01 10:15:00,209.07,209.21,208.8,209.21,13357.0,194.9012,195.0317,194.6495,195.0317,13357.0
2021-09-01 10:20:00,209.18,209.26,208.85,208.9,12002.0,195.0037,195.0783,194.6961,194.7427,12002.0
2021-09-01 10:25:00,208.94,209.08,208.63,208.68,14830.0,194.78,194.9105,194.491,194.5376,14830.0
2021-09-01 10:30:00,208.67,209.17,208.67,208.84,12280.0,194.5283,194.9944,194.5283,194.6868,12280.0
2021-09-01 10:35:00,208.78,209.1,208.69,208.97,7040.0,194.6308,194.9291,194.5469,194.808,7040.0
2021-09-01 10:40:00,208.98,209.17,208.76,208.95,31615.0,194.8173,194.9944,194.6122,194.7893,31615.0
2021-09-01 10:45:00,208.98,209.34,208.97,209.33,8898.0,194.8173,195.1529,194.808,195.1436,8898.0
2021-09-01 10:50:00,209.33,210.01,209.33,209.93,12780.0,195.1436,195.7775,195.1436,195.7029,12780.0
2021-09-01 10:55:00,209.88,210.24,209.84,209.84,10264.0,195.6563,195.9919,195.619,195.619,10264.0
2021-09-01 11:00:00,209.88,210.06,209.78,209.91,11520.0,195.6563,195.8241,195.5631,195.6842,11520.0
2021-09-01 11:05:00,209.84,210.29,209.78,210.29,16406.0,195.619,196.0385,195.5631,196.0385,16406.0
2021-09-01 11:10:00,210.33,210.4,210.1,210.24,19648.0,196.0758,196.141,195.8614,195.9919,19648.0
2021-09-01 11:15:00,210.24,210.42,209.71,209.81,30842.0,195.9919,196.1597,195.4978,195.591,30842.0
2021-09-01 11:20:00,209.85,210.11,209.48,209.71,15704.0,195.6283,195.8707,195.2834,195.4978,15704.0
2021-09-01 11:25:00,209.68,209.78,209.31,209.54,13285.0,195.4698,195.5631,195.1249,195.3393,13285.0
2021-09-01 11:30:00,209.66,209.91,209.57,209.78,11250.0,195.4512,195.6842,195.3673,195.5631,11250.0
2021-09-01 11:35:00,209.85,210.43,209.72,210.43,16644.0,195.6283,196.169,195.5071,196.169,16644.0
2021-09-01 11:40:00,210.42,210.79,210.36,210.79,11273.0,196.1597,196.5046,196.1038,196.5046,11273.0
2021-09-01 11:45:00,210.72,210.82,210.53,210.57,8661.0,196.4394,196.5326,196.2622,196.2995,8661.0
2021-09-01 11:50:00,210.57,210.98,210.56,210.88,6311.0,196.2995,196.6817,196.2902,196.5885,6311.0
2021-09-01 11:55:00,210.9,211.15,210.89,211.01,9057.0,196.6072,196.8402,196.5978,196.7097,9057.0
2021-09-01 12:00:00,211.02,211.34,210.92,211.31,8085.0,196.719,197.0173,196.6258,196.9894,8085.0
2021-09-01 12:05:00,211.34,211.68,211.34,211.68,5770.0,197.0173,197.3343,197.0173,197.3343,5770.0
2021-09-01 12:10:00,211.65,211.66,211.31,211.58,9751.0,197.3063,197.3157,196.9894,197.2411,9751.0
2021-09-01 12:15:00,211.55,211.76,211.54,211.63,8007.0,197.2131,197.4089,197.2038,197.2877,8007.0
2021-09-01 12:20:00,211.67,211.7,211.54,211.59,5385.0,197.325,197.3529,197.2038,197.2504,5385.0
2021-09-01 12:25:00,211.56,211.68,211.44,211.45,15249.0,197.2224,197.3343,197.1106,197.1199,15249.0
2021-09-01 12:30:00,211.44,211.71,211.44,211.68,6207.0,197.1106,197.3623,197.1106,197.3343,6207.0
2021-09-01 12:35:00,211.63,211.86,211.63,211.8,7441.0,197.2877,197.5021,197.2877,197.4462,7441.0
2021-09-01 12:40:00,211.84,211.84,211.55,211.61,5109.0,197.4835,197.4835,197.2131,197.269,5109.0
2021-09-01 12:45:00,211.59,211.69,211.56,211.64,4468.0,197.2504,197.3436,197.2224,197.297,4468.0
2021-09-01 12:50:00,211.66,211.66,211.36,211.41,6598.0,197.3157,197.3157,197.036,197.0826,6598.0
2021-09-01 12:55:00,211.45,211.68,211.45,211.61,6432.0,197.1199,197.3343,197.1199,197.269,6432.0
2021-09-01 13:00:00,211.58,211.58,211.41,211.43,3625.0,197.2411,197.2411,197.0826,197.1012,3625.0
2021-09-01 13:05:00,211.4,211.4,211.17,211.33,6239.0,197.0733,197.0733,196.8589,197.008,6239.0
2021-09-01 13:10:00,211.44,211.45,211.36,211.36,4258.0,197.1106,197.1199,197.036,197.036,4258.0
2021-09-01 13:15:00,211.4,211.48,211.37,211.45,9365.0,197.0733,197.1478,197.0453,197.1199,9365.0
2021-09-01 13:20:00,211.47,211.61,211.36,211.61,6090.0,197.1385,197.269,197.036,197.269,6090.0
2021-09-01 13:25:00,211.67,212.02,211.67,212.02,8988.0,197.325,197.6513,197.325,197.6513,8988.0
2021-09-01 13:30:00,212.08,212.21,211.8,211.84,6735.0,197.7072,197.8284,197.4462,197.4835,6735.0
2021-09-01 13:35:00,211.84,212.07,211.81,212.07,6459.0,197.4835,197.6979,197.4555,197.6979,6459.0
2021-09-01 13:40:00,212.07,212.27,212.04,212.23,7652.0,197.6979,197.8843,197.6699,197.847,7652.0
2021-09-01 13:45:00,212.25,212.27,212.02,212.02,4975.0,197.8657,197.8843,197.6513,197.6513,4975.0
2021-09-01 13:50:00,212.01,212.02,211.92,212.0,5380.0,197.6419,197.6513,197.558,197.6326,5380.0
2021-09-01 13:55:00,212.02,212.1,211.89,211.89,6645.0,197.6513,197.7258,197.5301,197.5301,6645.0
2021-09-01 14:00:00,211.91,211.98,211.88,211.97,4263.0,197.5487,197.614,197.5207,197.6046,4263.0
2021-09-01 14:05:00,212.0,212.07,211.8,211.8,4927.0,197.6326,197.6979,197.4462,197.4462,4927.0
2021-09-01 14:10:00,211.85,211.97,211.78,211.97,6202.0,197.4928,197.6046,197.4275,197.6046,6202.0
2021-09-01 14:15:00,211.93,212.01,211.9,211.94,8531.0,197.5674,197.6419,197.5394,197.5767,8531.0
2021-09-01 14:20:00,211.93,212.0,211.85,211.85,7842.0,197.5674,197.6326,197.4928,197.4928,7842.0
2021-09-01 14:25:00,211.82,211.92,211.8,211.9,4701.0,197.4648,197.558,197.4462,197.5394,4701.0
2021-09-01 14:30:00,211.89,212.0,211.81,212.0,8231.0,197.5301,197.6326,197.4555,197.6326,8231.0
2021-09-01 14:35:00,212.02,212.02,211.92,211.98,5221.0,197.6513,197.6513,197.558,197.614,5221.0
2021-09-01 14:40:00,212.03,212.05,211.86,211.86,8571.0,197.6606,197.6792,197.5021,197.5021,8571.0
2021-09-01 14:45:00,211.86,211.87,211.69,211.74,6635.0,197.5021,197.5114,197.3436,197.3902,6635.0
2021-09-01 14:50:00,211.64,211.64,211.47,211.52,4497.0,197.297,197.297,197.1385,197.1851,4497.0
2021-09-01 14:55:00,211.52,211.63,211.35,211.56,13364.0,197.1851,197.2877,197.0267,197.2224,13364.0
2021-09-01 15:00:00,211.63,211.63,211.46,211.46,6803.0,197.2877,197.2877,197.1292,197.1292,6803.0
2021-09-01 15:05:00,211.5,211.54,211.34,211.41,6948.0,197.1665,197.2038,197.0173,197.0826,6948.0
2021-09-01 15:10:00,211.43,211.63,211.43,211.59,9470.0,197.1012,197.2877,197.1012,197.2504,9470.0
2021-09-01 15:15:00,211.58,211.78,211.53,211.66,8124.0,197.2411,197.4275,197.1945,197.3157,8124.0
2021-09-01 15:20:00,211.74,211.87,211.74,211.79,5765.0,197.3902,197.5114,197.3902,197.4368,5765.0
2021-09-01 15:25:00,211.77,211.77,211.32,211.44,8154.0,197.4182,197.4182,196.9987,197.1106,8154.0
2021-09-01 15:30:00,211.4,211.4,210.7,210.84,25382.0,197.0733,197.0733,196.4207,196.5512,25382.0
2021-09-01 15:35:00,210.84,210.99,210.74,210.86,18439.0,196.5512,196.6911,196.458,196.5699,18439.0
2021-09-01 15:40:00,210.87,210.94,210.73,210.76,18314.0,196.5792,196.6444,196.4487,196.4766,18314.0
2021-09-01 15:45:00,210.78,210.9,210.57,210.57,24329.0,196.4953,196.6072,196.2995,196.2995,24329.0
2021-09-01 15:50:00,210.62,210.89,210.6,210.86,19588.0,196.3461,196.5978,196.3275,196.5699,19588.0
2021-09-01 15:55:00,210.85,211.12,210.61,211.05,66737.0,196.5605,196.8122,196.3368,196.747,66737.0
2021-09-02 09:30:00,211.52,213.12,211.52,212.56,37045.0,197.1851,198.6767,197.1851,198.1547,37045.0
2021-09-02 09:35:00,212.86,213.62,212.8,213.24,17006.0,198.4343,199.1428,198.3784,198.7886,17006.0
2021-09-02 09:40:00,213.29,214.61,213.28,214.4,35706.0,198.8352,200.0657,198.8259,199.87,35706.0
2021-09-02 09:45:00,214.46,215.27,214.16,215.04,39514.0,199.9259,200.681,199.6462,200.4666,39514.0
2021-09-02 09:50:00,215.03,215.24,214.81,215.16,24219.0,200.4573,200.653,200.2522,200.5785,24219.0
2021-09-02 09:55:00,215.15,215.44,215.0,215.11,39667.0,200.5691,200.8395,200.4293,200.5318,39667.0
2021-09-02 10:00:00,215.08,216.39,214.87,216.14,55376.0,200.5039,201.7251,200.3081,201.492,55376.0
2021-09-02 10:05:00,216.14,216.46,215.9,216.0,22455.0,201.492,201.7904,201.2683,201.3615,22455.0
2021-09-02 10:10:00,216.0,216.38,216.0,216.18,17552.0,201.3615,201.7158,201.3615,201.5293,17552.0
2021-09-02 10:15:00,216.17,216.25,215.64,216.02,27810.0,201.52,201.5946,201.0259,201.3802,27810.0
2021-09-02 10:20:00,216.09,216.7,215.97,216.53,26011.0,201.4454,202.0141,201.3336,201.8556,26011.0
2021-09-02 10:25:00,216.53,216.8,216.37,216.73,34397.0,201.8556,202.1073,201.7065,202.0421,34397.0
2021-09-02 10:30:00,216.72,216.76,215.89,215.99,19744.0,202.0327,202.07,201.259,201.3522,19744.0
2021-09-02 10:35:00,215.99,216.24,215.86,216.0,22462.0,201.3522,201.5853,201.231,201.3615,22462.0
2021-09-02 10:40:00,215.91,216.11,215.71,216.0,15701.0,201.2776,201.4641,201.0912,201.3615,15701.0
2021-09-02 10:45:00,216.0,216.25,215.82,215.92,15469.0,201.3615,201.5946,201.1937,201.2869,15469.0
2021-09-02 10:50:00,215.92,216.09,215.81,215.97,11061.0,201.2869,201.4454,201.1844,201.3336,11061.0
2021-09-02 10:55:00,215.96,216.49,215.91,216.37,18939.0,201.3242,201.8183,201.2776,201.7065,18939.0
2021-09-02 11:00:00,216.31,216.42,215.99,216.02,17680.0,201.6505,201.7531,201.3522,201.3802,17680.0
2021-09-02 11:05:00,215.98,216.75,215.97,216.33,30829.0,201.3429,202.0607,201.3336,201.6692,30829.0
2021-09-02 11:10:00,216.31,216.64,216.22,216.56,9231.0,201.6505,201.9582,201.5666,201.8836,9231.0
2021-09-02 11:15:00,216.56,217.11,216.5,216.72,35296.0,201.8836,202.3963,201.8276,202.0327,35296.0
2021-09-02 11:20:00,216.72,216.88,216.55,216.75,18506.0,202.0327,202.1819,201.8743,202.0607,18506.0
2021-09-02 11:25:00,216.69,217.15,216.69,216.89,14166.0,202.0048,202.4336,202.0048,202.1912,14166.0
2021-09-02 11:30:00,216.88,216.98,216.29,216.3,35330.0,202.1819,202.2751,201.6319,201.6412,35330.0
2021-09-02 11:35:00,216.34,216.92,216.28,216.84,14095.0,201.6785,202.2192,201.6225,202.1446,14095.0
2021-09-02 11:40:00,216.84,216.93,216.69,216.69,6609.0,202.1446,202.2285,202.0048,202.0048,6609.0
2021-09-02 11:45:00,216.7,216.83,216.58,216.58,7613.0,202.0141,202.1353,201.9022,201.9022,7613.0
2021-09-02 11:50:00,216.58,216.78,216.54,216.64,14586.0,201.9022,202.0887,201.8649,201.9582,14586.0
2021-09-02 11:55:00,216.63,216.82,216.56,216.74,9012.0,201.9488,202.126,201.8836,202.0514,9012.0
2021-09-02 12:00:00,216.74,216.74,216.48,216.52,8391.0,202.0514,202.0514,201.809,201.8463,8391.0
2021-09-02 12:05:00,216.5,216.58,216.47,216.53,4983.0,201.8276,201.9022,201.7997,201.8556,4983.0
2021-09-02 12:10:00,216.54,216.7,216.51,216.7,7403.0,201.8649,202.0141,201.837,202.0141,7403.0
2021-09-02 12:15:00,216.65,216.92,216.63,216.92,6452.0,201.9675,202.2192,201.9488,202.2192,6452.0
2021-09-02 12:20:00,216.93,217.33,216.85,217.31,31333.0,202.2285,202.6014,202.1539,202.5827,31333.0
2021-09-02 12:25:00,217.24,217.49,217.22,217.49,14752.0,202.5175,202.7505,202.4988,202.7505,14752.0
2021-09-02 12:30:00,217.44,217.82,217.44,217.62,26637.0,202.7039,203.0582,202.7039,202.8717,26637.0
2021-09-02 12:35:00,217.55,217.59,217.36,217.45,4603.0,202.8065,202.8438,202.6294,202.7133,4603.0
2021-09-02 12:40:00,217.44,217.75,217.37,217.52,12379.0,202.7039,202.9929,202.6387,202.7785,12379.0
2021-09-02 12:45:00,217.52,217.74,217.42,217.56,9427.0,202.7785,202.9836,202.6853,202.8158,9427.0
2021-09-02 12:50:00,217.53,217.65,217.46,217.65,7266.0,202.7878,202.8997,202.7226,202.8997,7266.0
2021-09-02 12:55:00,217.64,218.02,217.64,218.02,13116.0,202.8904,203.2446,202.8904,203.2446,13116.0
2021-09-02 13:00:00,218.02,218.29,217.85,218.23,33269.0,203.2446,203.4963,203.0861,203.4404,33269.0
2021-09-02 13:05:00,218.23,218.46,218.12,218.16,17208.0,203.4404,203.6548,203.3379,203.3751,17208.0
2021-09-02 13:10:00,218.16,218.4,218.16,218.34,24842.0,203.3751,203.5989,203.3751,203.5429,24842.0
2021-09-02 13:15:00,218.3,218.6,218.28,218.36,17574.0,203.5057,203.7853,203.487,203.5616,17574.0
2021-09-02 13:20:00,218.34,218.74,218.33,218.74,12345.0,203.5429,203.9158,203.5336,203.9158,12345.0
2021-09-02 13:25:00,218.75,218.76,218.23,218.28,11514.0,203.9252,203.9345,203.4404,203.487,11514.0
2021-09-02 13:30:00,218.33,218.5,218.25,218.5,7003.0,203.5336,203.6921,203.459,203.6921,7003.0
2021-09-02 13:35:00,218.49,218.65,218.46,218.64,11225.0,203.6828,203.8319,203.6548,203.8226,11225.0
2021-09-02 13:40:00,218.66,218.76,218.52,218.63,20859.0,203.8413,203.9345,203.7107,203.8133,20859.0
2021-09-02 13:45:00,218.64,218.65,218.45,218.5,10357.0,203.8226,203.8319,203.6455,203.6921,10357.0
2021-09-02 13:50:00,218.5,218.68,218.22,218.39,15177.0,203.6921,203.8599,203.4311,203.5896,15177.0
2021-09-02 13:55:00,218.39,218.62,218.36,218.42,11442.0,203.5896,203.804,203.5616,203.6175,11442.0
2021-09-02 14:00:00,218.36,218.54,218.27,218.27,8643.0,203.5616,203.7294,203.4777,203.4777,8643.0
2021-09-02 14:05:00,218.34,218.55,218.31,218.5,8118.0,203.5429,203.7387,203.515,203.6921,8118.0
2021-09-02 14:10:00,218.51,218.55,218.33,218.53,7621.0,203.7014,203.7387,203.5336,203.7201,7621.0
2021-09-02 14:15:00,218.53,218.81,218.53,218.73,11139.0,203.7201,203.9811,203.7201,203.9065,11139.0
2021-09-02 14:20:00,218.74,218.84,218.64,218.66,10824.0,203.9158,204.0091,203.8226,203.8413,10824.0
2021-09-02 14:25:00,218.69,218.8,218.59,218.71,7732.0,203.8692,203.9718,203.776,203.8879,7732.0
2021-09-02 14:30:00,218.71,218.77,218.3,218.3,12786.0,203.8879,203.9438,203.5057,203.5057,12786.0
2021-09-02 14:35:00,218.3,218.39,218.27,218.3,11387.0,203.5057,203.5896,203.4777,203.5057,11387.0
2021-09-02 14:40:00,218.28,218.6,218.27,218.52,12557.0,203.487,203.7853,203.4777,203.7107,12557.0
2021-09-02 14:45:00,218.51,218.72,218.42,218.68,11194.0,203.7014,203.8972,203.6175,203.8599,11194.0
2021-09-02 14:50:00,218.64,218.8,218.55,218.8,12953.0,203.8226,203.9718,203.7387,203.9718,12953.0
2021-09-02 14:55:00,218.81,218.93,218.68,218.78,16579.0,203.9811,204.093,203.8599,203.9531,16579.0
2021-09-02 15:00:00,218.78,219.55,218.77,219.36,33006.0,203.9531,204.6709,203.9438,204.4938,33006.0
2021-09-02 15:05:00,219.37,219.58,219.21,219.34,31243.0,204.5031,204.6989,204.354,204.4752,31243.0
2021-09-02 15:10:00,219.27,219.44,219.09,219.28,17589.0,204.4099,204.5684,204.2421,204.4192,17589.0
2021-09-02 15:15:00,219.25,219.27,219.0,219.05,21762.0,204.3913,204.4099,204.1582,204.2048,21762.0
2021-09-02 15:20:00,219.02,219.05,218.69,218.7,15655.0,204.1769,204.2048,203.8692,203.8785,15655.0
2021-09-02 15:25:00,218.74,218.79,218.4,218.44,18296.0,203.9158,203.9624,203.5989,203.6362,18296.0
2021-09-02 15:30:00,218.45,218.55,217.83,217.91,29967.0,203.6455,203.7387,203.0675,203.1421,29967.0
2021-09-02 15:35:00,217.93,218.3,217.75,218.12,21194.0,203.1607,203.5057,202.9929,203.3379,21194.0
2021-09-02 15:40:00,218.1,218.13,217.75,217.75,21262.0,203.3192,203.3472,202.9929,202.9929,21262.0
2021-09-02 15:45:00,217.73,217.93,217.55,217.89,28720.0,202.9743,203.1607,202.8065,203.1234,28720.0
2021-09-02 15:50:00,217.91,218.59,217.85,218.34,51714.0,203.1421,203.776,203.0861,203.5429,51714.0
2021-09-02 15:55:00,218.27,218.58,218.08,218.22,98325.0,203.4777,203.7667,203.3006,203.4311,98325.0
2021-09-03 09:30:00,218.11,218.24,216.8,216.8,40837.0,203.3285,203.4497,202.1073,202.1073,40837.0
2021-09-03 09:35:00,216.75,217.51,216.65,217.1,11832.0,202.0607,202.7692,201.9675,202.387,11832.0
2021-09-03 09:40:00,217.19,217.34,216.74,217.03,7454.0,202.4709,202.6107,202.0514,202.3217,7454.0
2021-09-03 09:45:00,216.91,217.83,216.72,217.28,13692.0,202.2099,203.0675,202.0327,202.5548,13692.0
2021-09-03 09:50:00,217.21,217.81,213.33,217.08,31205.0,202.4895,203.0489,198.8725,202.3683,31205.0
2021-09-03 09:55:00,217.06,217.22,215.64,215.78,12150.0,202.3497,202.4988,201.0259,201.1564,12150.0
2021-09-03 10:00:00,216.0,216.28,215.39,215.41,24097.0,201.3615,201.6225,200.7929,200.8115,24097.0
2021-09-03 10:05:00,215.53,216.14,215.51,215.95,16390.0,200.9234,201.492,200.9047,201.3149,16390.0
2021-09-03 10:10:00,215.95,216.25,215.69,215.7,17982.0,201.3149,201.5946,201.0725,201.0819,17982.0
2021-09-03 10:15:00,215.81,216.12,215.72,215.98,14194.0,201.1844,201.4734,201.1005,201.3429,14194.0
2021-09-03 10:20:00,216.03,216.03,215.59,215.66,4888.0,201.3895,201.3895,200.9793,201.0446,4888.0
2021-09-03 10:25:00,215.67,216.25,215.53,216.11,12074.0,201.0539,201.5946,200.9234,201.4641,12074.0
2021-09-03 10:30:00,216.11,216.24,215.89,215.96,11428.0,201.4641,201.5853,201.259,201.3242,11428.0
2021-09-03 10:35:00,215.96,216.17,215.56,215.61,7193.0,201.3242,201.52,200.9513,200.998,7193.0
2021-09-03 10:40:00,215.54,215.67,215.28,215.62,11369.0,200.9327,201.0539,200.6903,201.0073,11369.0
2021-09-03 10:45:00,215.7,216.04,215.7,215.83,9497.0,201.0819,201.3988,201.0819,201.203,9497.0
2021-09-03 10:50:00,215.78,216.24,215.72,216.2,10541.0,201.1564,201.5853,201.1005,201.548,10541.0
2021-09-03 10:55:00,216.35,216.77,216.35,216.52,10882.0,201.6878,202.0793,201.6878,201.8463,10882.0
2021-09-03 11:00:00,216.55,216.56,216.33,216.53,5796.0,201.8743,201.8836,201.6692,201.8556,5796.0
2021-09-03 11:05:00,216.48,216.61,216.33,216.51,12060.0,201.809,201.9302,201.6692,201.837,12060.0
2021-09-03 11:10:00,216.49,216.65,216.42,216.6,7924.0,201.8183,201.9675,201.7531,201.9209,7924.0
2021-09-03 11:15:00,216.61,216.69,216.42,216.59,18568.0,201.9302,202.0048,201.7531,201.9115,18568.0
2021-09-03 11:20:00,216.65,216.65,216.39,216.58,16974.0,201.9675,201.9675,201.7251,201.9022,16974.0
2021-09-03 11:25:00,216.54,216.6,216.09,216.09,30374.0,201.8649,201.9209,201.4454,201.4454,30374.0
2021-09-03 11:30:00,215.86,215.96,215.61,215.61,9312.0,201.231,201.3242,200.998,200.998,9312.0
2021-09-03 11:35:00,215.58,215.97,215.38,215.46,8208.0,200.97,201.3336,200.7835,200.8581,8208.0
2021-09-03 11:40:00,215.44,215.68,215.38,215.59,6289.0,200.8395,201.0632,200.7835,200.9793,6289.0
2021-09-03 11:45:00,215.66,215.79,215.45,215.49,4466.0,201.0446,201.1658,200.8488,200.8861,4466.0
2021-09-03 11:50:00,215.54,215.83,215.53,215.75,5421.0,200.9327,201.203,200.9234,201.1285,5421.0
2021-09-03 11:55:00,215.76,216.27,215.76,216.27,24107.0,201.1378,201.6132,201.1378,201.6132,24107.0
2021-09-03 12:00:00,216.25,216.26,216.02,216.16,8384.0,201.5946,201.6039,201.3802,201.5107,8384.0
2021-09-03 12:05:00,216.22,216.32,216.1,216.1,4521.0,201.5666,201.6598,201.4547,201.4547,4521.0
2021-09-03 12:10:00,216.1,216.18,216.03,216.03,3823.0,201.4547,201.5293,201.3895,201.3895,3823.0
2021-09-03 12:15:00,216.01,216.25,216.0,216.1,6839.0,201.3708,201.5946,201.3615,201.4547,6839.0
2021-09-03 12:20:00,216.09,216.5,216.05,216.48,9949.0,201.4454,201.8276,201.4081,201.809,9949.0
2021-09-03 12:25:00,216.52,216.71,216.39,216.68,21215.0,201.8463,202.0234,201.7251,201.9954,21215.0
2021-09-03 12:30:00,216.7,216.93,216.51,216.9,9262.0,202.0141,202.2285,201.837,202.2005,9262.0
2021-09-03 12:35:00,216.9,216.9,216.42,216.53,9343.0,202.2005,202.2005,201.7531,201.8556,9343.0
2021-09-03 12:40:00,216.53,216.78,216.44,216.63,8002.0,201.8556,202.0887,201.7717,201.9488,8002.0
2021-09-03 12:45:00,216.59,216.73,216.43,216.46,3621.0,201.9115,202.0421,201.7624,201.7904,3621.0
2021-09-03 12:50:00,216.53,216.69,216.51,216.67,3478.0,201.8556,202.0048,201.837,201.9861,3478.0
2021-09-03 12:55:00,216.7,216.7,216.52,216.52,5323.0,202.0141,202.0141,201.8463,201.8463,5323.0
2021-09-03 13:00:00,216.56,216.98,216.53,216.98,4855.0,201.8836,202.2751,201.8556,202.2751,4855.0
2021-09-03 13:05:00,216.99,216.99,216.79,216.83,1858.0,202.2844,202.2844,202.098,202.1353,1858.0
2021-09-03 13:10:00,216.79,216.83,216.69,216.74,5536.0,202.098,202.1353,202.0048,202.0514,5536.0
2021-09-03 13:15:00,216.72,216.75,216.5,216.5,8492.0,202.0327,202.0607,201.8276,201.8276,8492.0
2021-09-03 13:20:00,216.51,216.76,216.5,216.71,4069.0,201.837,202.07,201.8276,202.0234,4069.0
2021-09-03 13:25:00,216.74,216.95,216.74,216.82,4942.0,202.0514,202.2471,202.0514,202.126,4942.0
2021-09-03 13:30:00,216.8,216.93,216.78,216.93,6203.0,202.1073,202.2285,202.0887,202.2285,6203.0
2021-09-03 13:35:00,216.91,217.23,216.88,217.23,6510.0,202.2099,202.5082,202.1819,202.5082,6510.0
2021-09-03 13:40:00,217.25,217.41,217.19,217.27,6150.0,202.5268,202.676,202.4709,202.5455,6150.0
2021-09-03 13:45:00,217.26,217.36,217.2,217.24,4310.0,202.5361,202.6294,202.4802,202.5175,4310.0
2021-09-03 13:50:00,217.23,217.3,217.18,217.3,4413.0,202.5082,202.5734,202.4616,202.5734,4413.0
2021-09-03 13:55:00,217.26,217.33,217.23,217.25,3590.0,202.5361,202.6014,202.5082,202.5268,3590.0
2021-09-03 14:00:00,217.23,217.28,217.12,217.23,4900.0,202.5082,202.5548,202.4056,202.5082,4900.0
2021-09-03 14:05:00,217.23,217.41,217.15,217.32,4942.0,202.5082,202.676,202.4336,202.5921,4942.0
2021-09-03 14:10:00,217.32,217.81,217.32,217.73,12431.0,202.5921,203.0489,202.5921,202.9743,12431.0
2021-09-03 14:15:00,217.7,217.71,217.57,217.66,4147.0,202.9463,202.9556,202.8251,202.909,4147.0
2021-09-03 14:20:00,217.63,217.74,217.54,217.58,5013.0,202.8811,202.9836,202.7972,202.8344,5013.0
2021-09-03 14:25:00,217.58,217.58,217.41,217.45,4051.0,202.8344,202.8344,202.676,202.7133,4051.0
2021-09-03 14:30:00,217.5,217.5,217.29,217.29,3900.0,202.7599,202.7599,202.5641,202.5641,3900.0
2021-09-03 14:35:00,217.29,217.35,217.04,217.11,4126.0,202.5641,202.62,202.331,202.3963,4126.0
2021-09-03 14:40:00,217.12,217.21,217.12,217.21,2735.0,202.4056,202.4895,202.4056,202.4895,2735.0
2021-09-03 14:45:00,217.17,217.17,216.95,217.06,6596.0,202.4522,202.4522,202.2471,202.3497,6596.0
2021-09-03 14:50:00,217.05,217.07,216.85,216.92,7249.0,202.3404,202.359,202.1539,202.2192,7249.0
2021-09-03 14:55:00,216.94,217.05,216.77,216.78,4984.0,202.2378,202.3404,202.0793,202.0887,4984.0
2021-09-03 15:00:00,216.78,216.92,216.78,216.9,4157.0,202.0887,202.2192,202.0887,202.2005,4157.0
2021-09-03 15:05:00,216.91,216.96,216.84,216.96,16990.0,202.2099,202.2565,202.1446,202.2565,16990.0
2021-09-03 15:10:00,217.01,217.21,216.99,217.13,7192.0,202.3031,202.4895,202.2844,202.4149,7192.0
2021-09-03 15:15:00,217.09,217.23,217.04,217.23,5650.0,202.3777,202.5082,202.331,202.5082,5650.0
2021-09-03 15:20:00,217.23,217.23,217.02,217.08,3923.0,202.5082,202.5082,202.3124,202.3683,3923.0
2021-09-03 15:25:00,217.14,217.24,217.1,217.13,12803.0,202.4243,202.5175,202.387,202.4149,12803.0
2021-09-03 15:30:00,217.16,217.46,216.92,217.46,14213.0,202.4429,202.7226,202.2192,202.7226,14213.0
2021-09-03 15:35:00,217.42,217.44,217.11,217.11,14797.0,202.6853,202.7039,202.3963,202.3963,14797.0
2021-09-03 15:40:00,217.14,217.15,216.9,217.05,14801.0,202.4243,202.4336,202.2005,202.3404,14801.0
2021-09-03 15:45:00,217.04,217.16,216.83,216.87,25354.0,202.331,202.4429,202.1353,202.1726,25354.0
2021-09-03 15:50:00,216.96,217.32,216.93,217.07,15247.0,202.2565,202.5921,202.2285,202.359,15247.0
2021-09-03 15:55:00,217.07,217.21,216.92,216.95,55024.0,202.359,202.4895,202.2192,202.2471,55024.0
2021-09-07 09:30:00,216.07,216.07,215.14,215.86,49397.0,202.3579,202.3579,201.487,202.1613,49397.0
2021-09-07 09:35:00,215.78,215.91,214.76,214.79,10272.0,202.0863,202.2081,201.1311,201.1592,10272.0
2021-09-07 09:40:00,214.86,215.55,214.75,215.55,13185.0,201.2247,201.8709,201.1217,201.8709,13185.0
2021-09-07 09:45:00,215.4,215.41,214.83,215.35,12253.0,201.7305,201.7398,201.1966,201.6836,12253.0
2021-09-07 09:50:00,215.37,217.1,215.37,217.03,19792.0,201.7024,203.3226,201.7024,203.257,19792.0
2021-09-07 09:55:00,217.0,217.66,216.89,217.03,26712.0,203.2289,203.847,203.1259,203.257,26712.0
2021-09-07 10:00:00,217.08,217.27,216.81,217.24,18174.0,203.3038,203.4818,203.051,203.4537,18174.0
2021-09-07 10:05:00,217.24,218.36,217.23,217.74,40392.0,203.4537,204.5026,203.4443,203.922,40392.0
2021-09-07 10:10:00,217.55,217.64,216.48,216.57,19117.0,203.744,203.8283,202.7419,202.8262,19117.0
2021-09-07 10:15:00,216.53,216.86,216.4,216.43,14129.0,202.7887,203.0978,202.667,202.6951,14129.0
2021-09-07 10:20:00,216.5,216.6,216.17,216.19,14306.0,202.7606,202.8543,202.4516,202.4703,14306.0
2021-09-07 10:25:00,216.1,216.21,215.59,215.81,7827.0,202.386,202.489,201.9084,202.1144,7827.0
2021-09-07 10:30:00,215.8,215.97,215.62,215.76,12691.0,202.1051,202.2643,201.9365,202.0676,12691.0
2021-09-07 10:35:00,215.86,216.16,215.75,216.07,8364.0,202.1613,202.4422,202.0582,202.3579,8364.0
2021-09-07 10:40:00,216.12,216.12,215.74,216.02,10938.0,202.4048,202.4048,202.0489,202.3111,10938.0
2021-09-07 10:45:00,216.02,216.23,215.8,216.14,12225.0,202.3111,202.5078,202.1051,202.4235,12225.0
2021-09-07 10:50:00,216.17,216.21,215.82,215.94,7921.0,202.4516,202.489,202.1238,202.2362,7921.0
2021-09-07 10:55:00,215.98,215.98,215.35,215.53,6461.0,202.2736,202.2736,201.6836,201.8522,6461.0
2021-09-07 11:00:00,215.52,215.53,214.8,214.84,8372.0,201.8428,201.8522,201.1685,201.206,8372.0
2021-09-07 11:05:00,214.91,215.07,214.77,214.93,10121.0,201.2715,201.4214,201.1404,201.2903,10121.0
2021-09-07 11:10:00,214.97,214.97,214.73,214.81,9055.0,201.3277,201.3277,201.103,201.1779,9055.0
2021-09-07 11:15:00,214.81,215.09,214.62,214.94,7642.0,201.1779,201.4401,201.0,201.2996,7642.0
2021-09-07 11:20:00,214.86,215.05,214.79,215.05,7132.0,201.2247,201.4027,201.1592,201.4027,7132.0
2021-09-07 11:25:00,215.01,215.09,214.92,215.07,9356.0,201.3652,201.4401,201.2809,201.4214,9356.0
2021-09-07 11:30:00,215.06,215.26,214.99,215.21,10149.0,201.412,201.5993,201.3465,201.5525,10149.0
2021-09-07 11:35:00,215.22,215.5,215.2,215.49,6626.0,201.5619,201.8241,201.5431,201.8147,6626.0
2021-09-07 11:40:00,215.49,215.49,215.33,215.36,8686.0,201.8147,201.8147,201.6649,201.693,8686.0
2021-09-07 11:45:00,215.29,215.35,215.22,215.32,4749.0,201.6274,201.6836,201.5619,201.6555,4749.0
2021-09-07 11:50:00,215.28,215.89,215.28,215.89,20622.0,201.6181,202.1894,201.6181,202.1894,20622.0
2021-09-07 11:55:00,215.89,215.92,215.25,215.28,7502.0,202.1894,202.2175,201.59,201.6181,7502.0
2021-09-07 12:00:00,215.24,215.3,215.14,215.29,6022.0,201.5806,201.6368,201.487,201.6274,6022.0
2021-09-07 12:05:00,215.35,215.7,215.35,215.68,3823.0,201.6836,202.0114,201.6836,201.9927,3823.0
2021-09-07 12:10:00,215.67,215.84,215.49,215.75,11560.0,201.9833,202.1425,201.8147,202.0582,11560.0
2021-09-07 12:15:00,215.71,215.71,215.43,215.5,5601.0,202.0208,202.0208,201.7585,201.8241,5601.0
2021-09-07 12:20:00,215.43,215.7,215.42,215.66,6086.0,201.7585,202.0114,201.7492,201.974,6086.0
2021-09-07 12:25:00,215.7,215.82,215.64,215.82,8737.0,202.0114,202.1238,201.9552,202.1238,8737.0
2021-09-07 12:30:00,215.8,215.87,215.67,215.71,7290.0,202.1051,202.1706,201.9833,202.0208,7290.0
2021-09-07 12:35:00,215.73,215.91,215.73,215.79,9409.0,202.0395,202.2081,202.0395,202.0957,9409.0
2021-09-07 12:40:00,215.68,216.08,215.68,216.08,7503.0,201.9927,202.3673,201.9927,202.3673,7503.0
2021-09-07 12:45:00,216.11,216.33,216.03,216.28,8275.0,202.3954,202.6014,202.3205,202.5546,8275.0
2021-09-07 12:50:00,216.3,216.53,216.3,216.53,5452.0,202.5733,202.7887,202.5733,202.7887,5452.0
2021-09-07 12:55:00,216.53,216.73,216.39,216.73,6253.0,202.7887,202.976,202.6576,202.976,6253.0
2021-09-07 13:00:00,216.79,216.83,216.67,216.75,7858.0,203.0322,203.0697,202.9199,202.9948,7858.0
2021-09-07 13:05:00,216.69,216.95,216.68,216.71,10190.0,202.9386,203.1821,202.9292,202.9573,10190.0
2021-09-07 13:10:00,216.7,216.93,216.62,216.89,9183.0,202.948,203.1634,202.873,203.1259,9183.0
2021-09-07 13:15:00,217.03,217.03,216.83,216.87,8216.0,203.257,203.257,203.0697,203.1072,8216.0
2021-09-07 13:20:00,216.95,216.99,216.66,216.7,10696.0,203.1821,203.2195,202.9105,202.948,10696.0
2021-09-07 13:25:00,216.74,216.74,216.31,216.42,15892.0,202.9854,202.9854,202.5827,202.6857,15892.0
2021-09-07 13:30:00,216.43,216.59,216.36,216.42,8994.0,202.6951,202.8449,202.6295,202.6857,8994.0
2021-09-07 13:35:00,216.46,216.61,216.28,216.52,9731.0,202.7232,202.8637,202.5546,202.7794,9731.0
2021-09-07 13:40:00,216.53,216.53,216.39,216.47,6492.0,202.7887,202.7887,202.6576,202.7325,6492.0
2021-09-07 13:45:00,216.51,216.57,216.44,216.48,8181.0,202.77,202.8262,202.7045,202.7419,8181.0
2021-09-07 13:50:00,216.47,216.76,216.47,216.74,7539.0,202.7325,203.0041,202.7325,202.9854,7539.0
2021-09-07 13:55:00,216.74,216.85,216.56,216.57,11936.0,202.9854,203.0884,202.8168,202.8262,11936.0
2021-09-07 14:00:00,216.6,217.07,216.56,216.76,48712.0,202.8543,203.2945,202.8168,203.0041,48712.0
2021-09-07 14:05:00,216.78,216.78,216.44,216.58,9466.0,203.0229,203.0229,202.7045,202.8356,9466.0
2021-09-07 14:10:00,216.58,216.93,216.46,216.68,11302.0,202.8356,203.1634,202.7232,202.9292,11302.0
2021-09-07 14:15:00,216.65,216.65,216.47,216.53,3900.0,202.9011,202.9011,202.7325,202.7887,3900.0
2021-09-07 14:20:00,216.52,216.62,216.48,216.59,3653.0,202.7794,202.873,202.7419,202.8449,3653.0
2021-09-07 14:25:00,216.65,216.65,216.48,216.59,5601.0,202.9011,202.9011,202.7419,202.8449,5601.0
2021-09-07 14:30:00,216.59,216.69,216.41,216.69,7967.0,202.8449,202.9386,202.6764,202.9386,7967.0
2021-09-07 14:35:00,216.75,216.82,216.55,216.56,11827.0,202.9948,203.0603,202.8075,202.8168,11827.0
2021-09-07 14:40:00,216.56,216.65,216.43,216.6,8823.0,202.8168,202.9011,202.6951,202.8543,8823.0
2021-09-07 14:45:00,216.61,216.75,216.54,216.68,6258.0,202.8637,202.9948,202.7981,202.9292,6258.0
2021-09-07 14:50:00,216.63,216.8,216.63,216.79,5923.0,202.8824,203.0416,202.8824,203.0322,5923.0
2021-09-07 14:55:00,216.78,216.88,216.66,216.86,15406.0,203.0229,203.1165,202.9105,203.0978,15406.0
2021-09-07 15:00:00,216.83,217.33,216.82,217.33,26339.0,203.0697,203.538,203.0603,203.538,26339.0
2021-09-07 15:05:00,217.31,217.4,217.26,217.31,22428.0,203.5192,203.6035,203.4724,203.5192,22428.0
2021-09-07 15:10:00,217.31,217.35,217.13,217.16,25129.0,203.5192,203.5567,203.3507,203.3788,25129.0
2021-09-07 15:15:00,217.1,217.23,217.08,217.1,8838.0,203.3226,203.4443,203.3038,203.3226,8838.0
2021-09-07 15:20:00,217.09,217.23,217.01,217.11,9220.0,203.3132,203.4443,203.2383,203.3319,9220.0
2021-09-07 15:25:00,217.06,217.12,216.63,216.64,11301.0,203.2851,203.3413,202.8824,202.8918,11301.0
2021-09-07 15:30:00,216.65,217.0,216.64,216.93,10290.0,202.9011,203.2289,202.8918,203.1634,10290.0
2021-09-07 15:35:00,216.94,217.0,216.8,216.95,12646.0,203.1727,203.2289,203.0416,203.1821,12646.0
2021-09-07 15:40:00,216.93,216.94,216.45,216.48,17342.0,203.1634,203.1727,202.7138,202.7419,17342.0
2021-09-07 15:45:00,216.44,216.53,216.29,216.34,17594.0,202.7045,202.7887,202.564,202.6108,17594.0
2021-09-07 15:50:00,216.4,216.46,216.18,216.31,30388.0,202.667,202.7232,202.461,202.5827,30388.0
2021-09-07 15:55:00,216.27,216.48,216.06,216.34,87388.0,202.5452,202.7419,202.3486,202.6108,87388.0
2021-09-08 09:30:00,216.03,217.01,214.5,215.25,36800.0,202.3205,203.2383,200.8876,201.59,36800.0
2021-09-08 09:35:00,215.28,215.51,214.75,215.03,12270.0,201.6181,201.8335,201.1217,201.3839,12270.0
2021-09-08 09:40:00,215.26,215.29,214.45,215.2,11741.0,201.5993,201.6274,200.8407,201.5431,11741.0
2021-09-08 09:45:00,215.05,215.28,214.57,214.83,18396.0,201.4027,201.6181,200.9531,201.1966,18396.0
2021-09-08 09:50:00,214.71,215.34,214.66,215.06,7345.0,201.0842,201.6743,201.0374,201.412,7345.0
2021-09-08 09:55:00,215.14,215.64,215.0,215.6,13897.0,201.487,201.9552,201.3558,201.9178,13897.0
2021-09-08 10:00:00,215.66,216.24,215.6,215.73,9569.0,201.974,202.5171,201.9178,202.0395,9569.0
2021-09-08 10:05:00,215.66,215.77,215.29,215.31,7667.0,201.974,202.077,201.6274,201.6462,7667.0
2021-09-08 10:10:00,215.26,215.32,214.73,214.77,14863.0,201.5993,201.6555,201.103,201.1404,14863.0
2021-09-08 10:15:00,214.73,214.91,214.44,214.87,14464.0,201.103,201.2715,200.8314,201.2341,14464.0
2021-09-08 10:20:00,214.82,214.92,214.24,214.35,13862.0,201.1873,201.2809,200.6441,200.7471,13862.0
2021-09-08 10:25:00,214.2,214.39,213.67,213.78,28229.0,200.6066,200.7845,200.1102,200.2133,28229.0
2021-09-08 10:30:00,213.84,214.24,213.56,213.75,27743.0,200.2695,200.6441,200.0072,200.1852,27743.0
2021-09-08 10:35:00,213.89,213.94,213.13,213.31,8442.0,200.3163,200.3631,199.6045,199.7731,8442.0
2021-09-08 10:40:00,213.14,213.22,212.65,212.95,15883.0,199.6139,199.6888,199.155,199.4359,15883.0
2021-09-08 10:45:00,213.06,214.45,212.91,214.45,26182.0,199.539,200.8407,199.3985,200.8407,26182.0
2021-09-08 10:50:00,214.43,214.46,213.92,214.18,29739.0,200.822,200.8501,200.3444,200.5879,29739.0
2021-09-08 10:55:00,214.24,214.79,214.23,214.4,11767.0,200.6441,201.1592,200.6347,200.7939,11767.0
2021-09-08 11:00:00,214.31,214.83,214.31,214.66,5151.0,200.7096,201.1966,200.7096,201.0374,5151.0
2021-09-08 11:05:00,214.53,214.57,214.07,214.3,7123.0,200.9157,200.9531,200.4849,200.7003,7123.0
2021-09-08 11:10:00,214.3,214.45,214.12,214.43,5479.0,200.7003,200.8407,200.5317,200.822,5479.0
2021-09-08 11:15:00,214.39,214.47,214.16,214.22,10997.0,200.7845,200.8595,200.5691,200.6253,10997.0
2021-09-08 11:20:00,214.19,214.3,213.98,214.03,9243.0,200.5972,200.7003,200.4006,200.4474,9243.0
2021-09-08 11:25:00,214.04,214.11,213.98,214.06,10538.0,200.4568,200.5223,200.4006,200.4755,10538.0
2021-09-08 11:30:00,214.0,214.17,213.98,214.04,15605.0,200.4193,200.5785,200.4006,200.4568,15605.0
2021-09-08 11:35:00,214.06,214.16,213.93,214.16,14464.0,200.4755,200.5691,200.3537,200.5691,14464.0
2021-09-08 11:40:00,214.06,214.1,213.96,214.06,11072.0,200.4755,200.513,200.3818,200.4755,11072.0
2021-09-08 11:45:00,214.08,214.18,213.9,214.0,30042.0,200.4942,200.5879,200.3256,200.4193,30042.0
2021-09-08 11:50:00,213.99,214.18,213.97,214.18,7046.0,200.4099,200.5879,200.3912,200.5879,7046.0
2021-09-08 11:55:00,214.18,214.27,213.98,214.03,6968.0,200.5879,200.6722,200.4006,200.4474,6968.0
2021-09-08 12:00:00,214.03,214.27,214.01,214.27,5653.0,200.4474,200.6722,200.4287,200.6722,5653.0
2021-09-08 12:05:00,214.23,214.29,214.04,214.08,5870.0,200.6347,200.6909,200.4568,200.4942,5870.0
2021-09-08 12:10:00,214.05,214.4,214.05,214.24,8875.0,200.4661,200.7939,200.4661,200.6441,8875.0
2021-09-08 12:15:00,214.22,214.23,214.0,214.14,6060.0,200.6253,200.6347,200.4193,200.5504,6060.0
2021-09-08 12:20:00,214.13,214.16,213.98,214.03,8923.0,200.541,200.5691,200.4006,200.4474,8923.0
2021-09-08 12:25:00,214.03,214.13,213.92,214.04,18712.0,200.4474,200.541,200.3444,200.4568,18712.0
2021-09-08 12:30:00,214.07,214.14,213.93,213.93,6692.0,200.4849,200.5504,200.3537,200.3537,6692.0
2021-09-08 12:35:00,213.87,213.9,213.43,213.49,7992.0,200.2975,200.3256,199.8855,199.9417,7992.0
2021-09-08 12:40:00,213.51,213.73,213.46,213.46,8195.0,199.9604,200.1664,199.9136,199.9136,8195.0
2021-09-08 12:45:00,213.44,213.44,213.22,213.27,4937.0,199.8948,199.8948,199.6888,199.7356,4937.0
2021-09-08 12:50:00,213.23,213.34,213.16,213.24,5365.0,199.6982,199.8012,199.6326,199.7075,5365.0
2021-09-08 12:55:00,213.26,213.45,213.2,213.4,8401.0,199.7263,199.9042,199.6701,199.8574,8401.0
2021-09-08 13:00:00,213.41,213.76,213.41,213.6,5959.0,199.8667,200.1945,199.8667,200.0447,5959.0
2021-09-08 13:05:00,213.65,213.65,213.4,213.43,3010.0,200.0915,200.0915,199.8574,199.8855,3010.0
2021-09-08 13:10:00,213.44,213.62,213.43,213.56,23758.0,199.8948,200.0634,199.8855,200.0072,23758.0
2021-09-08 13:15:00,213.59,213.74,213.54,213.54,4116.0,200.0353,200.1758,199.9885,199.9885,4116.0
2021-09-08 13:20:00,213.5,213.61,213.43,213.52,4103.0,199.951,200.054,199.8855,199.9698,4103.0
2021-09-08 13:25:00,213.55,213.65,213.5,213.57,3914.0,199.9979,200.0915,199.951,200.0166,3914.0
2021-09-08 13:30:00,213.59,213.59,213.47,213.49,19811.0,200.0353,200.0353,199.9229,199.9417,19811.0
2021-09-08 13:35:00,213.49,213.5,212.9,213.16,9130.0,199.9417,199.951,199.3891,199.6326,9130.0
2021-09-08 13:40:00,213.21,213.26,213.09,213.14,4663.0,199.6794,199.7263,199.567,199.6139,4663.0
2021-09-08 13:45:00,213.14,213.38,213.14,213.31,5394.0,199.6139,199.8386,199.6139,199.7731,5394.0
2021-09-08 13:50:00,213.3,213.33,213.16,213.29,4670.0,199.7637,199.7918,199.6326,199.7544,4670.0
2021-09-08 13:55:00,213.3,213.42,213.19,213.19,2100.0,199.7637,199.8761,199.6607,199.6607,2100.0
2021-09-08 14:00:00,213.19,213.34,213.1,213.17,8610.0,199.6607,199.8012,199.5764,199.642,8610.0
2021-09-08 14:05:00,213.14,213.14,212.97,212.99,5512.0,199.6139,199.6139,199.4547,199.4734,5512.0
2021-09-08 14:10:00,213.06,213.17,212.98,213.14,7400.0,199.539,199.642,199.464,199.6139,7400.0
2021-09-08 14:15:00,213.21,213.22,212.96,213.01,5575.0,199.6794,199.6888,199.4453,199.4921,5575.0
2021-09-08 14:20:00,213.03,213.13,213.02,213.05,4940.0,199.5109,199.6045,199.5015,199.5296,4940.0
2021-09-08 14:25:00,213.09,213.25,213.08,213.25,4876.0,199.567,199.7169,199.5577,199.7169,4876.0
2021-09-08 14:30:00,213.22,213.4,213.19,213.38,6509.0,199.6888,199.8574,199.6607,199.8386,6509.0
2021-09-08 14:35:00,213.48,213.52,213.36,213.41,5128.0,199.9323,199.9698,199.8199,199.8667,5128.0
2021-09-08 14:40:00,213.47,213.69,213.35,213.56,6838.0,199.9229,200.129,199.8105,200.0072,6838.0
2021-09-08 14:45:00,213.57,213.62,213.5,213.56,3026.0,200.0166,200.0634,199.951,200.0072,3026.0
2021-09-08 14:50:00,213.58,213.73,213.58,213.61,4554.0,200.026,200.1664,200.026,200.054,4554.0
2021-09-08 14:55:00,213.61,213.8,213.61,213.74,5199.0,200.054,200.232,200.054,200.1758,5199.0
2021-09-08 15:00:00,213.71,214.05,213.7,213.98,7661.0,200.1477,200.4661,200.1383,200.4006,7661.0
2021-09-08 15:05:00,214.01,214.15,213.79,214.15,16604.0,200.4287,200.5598,200.2226,200.5598,16604.0
2021-09-08 15:10:00,214.1,214.31,213.97,214.31,8123.0,200.513,200.7096,200.3912,200.7096,8123.0
2021-09-08 15:15:00,214.25,214.27,213.89,213.9,8391.0,200.6534,200.6722,200.3163,200.3256,8391.0
2021-09-08 15:20:00,213.85,214.01,213.79,213.81,9539.0,200.2788,200.4287,200.2226,200.2414,9539.0
2021-09-08 15:25:00,213.83,213.86,213.59,213.68,11529.0,200.2601,200.2882,200.0353,200.1196,11529.0
2021-09-08 15:30:00,213.67,213.72,213.58,213.6,9773.0,200.1102,200.1571,200.026,200.0447,9773.0
2021-09-08 15:35:00,213.59,213.78,213.48,213.71,14291.0,200.0353,200.2133,199.9323,200.1477,14291.0
2021-09-08 15:40:00,213.68,213.74,213.02,213.17,49515.0,200.1196,200.1758,199.5015,199.642,49515.0
2021-09-08 15:45:00,213.16,213.23,213.0,213.0,37599.0,199.6326,199.6982,199.4828,199.4828,37599.0
2021-09-08 15:50:00,213.0,213.13,212.86,213.11,42381.0,199.4828,199.6045,199.3516,199.5858,42381.0
2021-09-08 15:55:00,213.11,213.45,213.1,213.38,55328.0,199.5858,199.9042,199.5764,199.8386,55328.0
2021-09-09 09:30:00,213.0,213.36,212.38,212.88,25322.0,199.4828,199.8199,198.9021,199.3704,25322.0
2021-09-09 09:35:00,213.15,213.58,213.12,213.5,4980.0,199.6232,200.026,199.5951,199.951,4980.0
2021-09-09 09:40:00,213.4,214.05,213.31,214.04,7281.0,199.8574,200.4661,199.7731,200.4568,7281.0
2021-09-09 09:45:00,214.05,214.05,213.15,213.58,13818.0,200.4661,200.4661,199.6232,200.026,13818.0
2021-09-09 09:50:00,213.58,213.63,213.1,213.31,7160.0,200.026,200.0728,199.5764,199.7731,7160.0
2021-09-09 09:55:00,213.19,213.22,212.48,212.54,19742.0,199.6607,199.6888,198.9958,199.052,19742.0
2021-09-09 10:00:00,212.51,213.21,212.5,212.93,11512.0,199.0239,199.6794,199.0145,199.4172,11512.0
2021-09-09 10:05:00,212.87,212.91,212.68,212.68,8888.0,199.361,199.3985,199.1831,199.1831,8888.0
2021-09-09 10:10:00,212.61,213.33,212.61,213.23,8649.0,199.1175,199.7918,199.1175,199.6982,8649.0
2021-09-09 10:15:00,213.3,213.67,213.2,213.53,31351.0,199.7637,200.1102,199.6701,199.9791,31351.0
2021-09-09 10:20:00,213.56,214.11,213.56,214.05,8677.0,200.0072,200.5223,200.0072,200.4661,8677.0
2021-09-09 10:25:00,214.03,214.22,213.75,214.2,11788.0,200.4474,200.6253,200.1852,200.6066,11788.0
2021-09-09 10:30:00,214.3,214.92,214.2,214.92,18463.0,200.7003,201.2809,200.6066,201.2809,18463.0
2021-09-09 10:35:00,214.84,214.85,214.48,214.48,15064.0,201.206,201.2154,200.8688,200.8688,15064.0
2021-09-09 10:40:00,214.38,214.53,214.22,214.52,38401.0,200.7752,200.9157,200.6253,200.9063,38401.0
2021-09-09 10:45:00,214.46,214.5,214.1,214.5,45475.0,200.8501,200.8876,200.513,200.8876,45475.0
2021-09-09 10:50:00,214.5,214.84,214.46,214.46,8559.0,200.8876,201.206,200.8501,200.8501,8559.0
2021-09-09 10:55:00,214.46,214.69,214.37,214.61,6225.0,200.8501,201.0655,200.7658,200.9906,6225.0
2021-09-09 11:00:00,214.61,214.61,214.27,214.48,9772.0,200.9906,200.9906,200.6722,200.8688,9772.0
2021-09-09 11:05:00,214.51,214.73,214.39,214.43,19382.0,200.8969,201.103,200.7845,200.822,19382.0
2021-09-09 11:10:00,214.44,214.59,214.34,214.53,6059.0,200.8314,200.9719,200.7377,200.9157,6059.0
2021-09-09 11:15:00,214.5,214.5,214.3,214.43,11678.0,200.8876,200.8876,200.7003,200.822,11678.0
2021-09-09 11:20:00,214.44,214.46,214.07,214.11,9131.0,200.8314,200.8501,200.4849,200.5223,9131.0
2021-09-09 11:25:00,214.11,214.3,214.01,214.09,15828.0,200.5223,200.7003,200.4287,200.5036,15828.0
2021-09-09 11:30:00,214.1,214.39,214.06,214.33,11165.0,200.513,200.7845,200.4755,200.7284,11165.0
2021-09-09 11:35:00,214.3,214.48,214.21,214.3,7291.0,200.7003,200.8688,200.616,200.7003,7291.0
2021-09-09 11:40:00,214.26,214.43,214.26,214.37,4590.0,200.6628,200.822,200.6628,200.7658,4590.0
2021-09-09 11:45:00,214.3,214.46,214.25,214.36,5233.0,200.7003,200.8501,200.6534,200.7565,5233.0
2021-09-09 11:50:00,214.35,214.38,214.09,214.23,14858.0,200.7471,200.7752,200.5036,200.6347,14858.0
2021-09-09 11:55:00,214.18,214.37,214.15,214.37,3797.0,200.5879,200.7658,200.5598,200.7658,3797.0
2021-09-09 12:00:00,214.48,214.52,214.15,214.23,10592.0,200.8688,200.9063,200.5598,200.6347,10592.0
2021-09-09 12:05:00,214.23,214.36,214.19,214.31,6867.0,200.6347,200.7565,200.5972,200.7096,6867.0
2021-09-09 12:10:00,214.36,214.58,214.27,214.58,10187.0,200.7565,200.9625,200.6722,200.9625,10187.0
2021-09-09 12:15:00,214.52,214.52,214.37,214.47,8457.0,200.9063,200.9063,200.7658,200.8595,8457.0
2021-09-09 12:20:00,214.41,214.48,214.38,214.44,5369.0,200.8033,200.8688,200.7752,200.8314,5369.0
2021-09-09 12:25:00,214.42,214.67,214.42,214.64,8610.0,200.8126,201.0468,200.8126,201.0187,8610.0
2021-09-09 12:30:00,214.75,214.9,214.65,214.74,8413.0,201.1217,201.2622,201.028,201.1123,8413.0
2021-09-09 12:35:00,214.82,215.08,214.77,215.01,8193.0,201.1873,201.4308,201.1404,201.3652,8193.0
2021-09-09 12:40:00,214.99,215.01,214.86,214.99,5322.0,201.3465,201.3652,201.2247,201.3465,5322.0
2021-09-09 12:45:00,214.99,215.03,214.8,214.81,4172.0,201.3465,201.3839,201.1685,201.1779,4172.0
2021-09-09 12:50:00,214.88,215.0,214.81,215.0,8052.0,201.2435,201.3558,201.1779,201.3558,8052.0
2021-09-09 12:55:00,215.03,215.05,214.94,214.98,8061.0,201.3839,201.4027,201.2996,201.3371,8061.0
2021-09-09 13:00:00,215.0,215.25,215.0,215.25,4128.0,201.3558,201.59,201.3558,201.59,4128.0
2021-09-09 13:05:00,215.24,215.3,215.11,215.11,5263.0,201.5806,201.6368,201.4589,201.4589,5263.0
2021-09-09 13:10:00,215.03,215.26,215.03,215.23,6057.0,201.3839,201.5993,201.3839,201.5712,6057.0
2021-09-09 13:15:00,215.25,215.25,215.08,215.08,3620.0,201.59,201.59,201.4308,201.4308,3620.0
2021-09-09 13:20:00,215.02,215.03,214.48,214.73,11933.0,201.3746,201.3839,200.8688,201.103,11933.0
2021-09-09 13:25:00,214.89,214.89,214.59,214.7,6519.0,201.2528,201.2528,200.9719,201.0749,6519.0
2021-09-09 13:30:00,214.67,214.71,214.25,214.4,9206.0,201.0468,201.0842,200.6534,200.7939,9206.0
2021-09-09 13:35:00,214.42,214.59,214.36,214.47,15796.0,200.8126,200.9719,200.7565,200.8595,15796.0
2021-09-09 13:40:00,214.47,214.66,214.46,214.58,10534.0,200.8595,201.0374,200.8501,200.9625,10534.0
2021-09-09 13:45:00,214.65,214.84,214.48,214.56,6899.0,201.028,201.206,200.8688,200.9438,6899.0
2021-09-09 13:50:00,214.59,214.59,214.4,214.43,3835.0,200.9719,200.9719,200.7939,200.822,3835.0
2021-09-09 13:55:00,214.47,214.48,214.21,214.34,12759.0,200.8595,200.8688,200.616,200.7377,12759.0
2021-09-09 14:00:00,214.3,214.38,214.1,214.13,35679.0,200.7003,200.7752,200.513,200.541,35679.0
2021-09-09 14:05:00,214.17,214.34,214.17,214.24,12175.0,200.5785,200.7377,200.5785,200.6441,12175.0
2021-09-09 14:10:00,214.24,214.31,214.21,214.27,5331.0,200.6441,200.7096,200.616,200.6722,5331.0
2021-09-09 14:15:00,214.27,214.27,214.17,214.18,4742.0,200.6722,200.6722,200.5785,200.5879,4742.0
2021-09-09 14:20:00,214.18,214.3,214.08,214.11,15172.0,200.5879,200.7003,200.4942,200.5223,15172.0
2021-09-09 14:25:00,214.15,214.22,214.02,214.03,6300.0,200.5598,200.6253,200.438,200.4474,6300.0
2021-09-09 14:30:00,214.0,214.0,213.82,213.82,4072.0,200.4193,200.4193,200.2507,200.2507,4072.0
2021-09-09 14:35:00,213.81,213.9,213.76,213.78,8484.0,200.2414,200.3256,200.1945,200.2133,8484.0
2021-09-09 14:40:00,213.77,214.06,213.71,214.06,11985.0,200.2039,200.4755,200.1477,200.4755,11985.0
2021-09-09 14:45:00,214.1,214.58,214.1,214.55,8014.0,200.513,200.9625,200.513,200.9344,8014.0
2021-09-09 14:50:00,214.53,214.58,214.43,214.43,4282.0,200.9157,200.9625,200.822,200.822,4282.0
2021-09-09 14:55:00,214.48,214.52,214.42,214.46,9543.0,200.8688,200.9063,200.8126,200.8501,9543.0
2021-09-09 15:00:00,214.53,214.56,214.28,214.28,8599.0,200.9157,200.9438,200.6815,200.6815,8599.0
2021-09-09 15:05:00,214.28,214.47,214.15,214.21,7673.0,200.6815,200.8595,200.5598,200.616,7673.0
2021-09-09 15:10:00,214.24,214.41,214.17,214.17,8205.0,200.6441,200.8033,200.5785,200.5785,8205.0
2021-09-09 15:15:00,214.1,214.33,214.1,214.18,15202.0,200.513,200.7284,200.513,200.5879,15202.0
2021-09-09 15:20:00,214.22,214.38,214.18,214.38,6999.0,200.6253,200.7752,200.5879,200.7752,6999.0
2021-09-09 15:25:00,214.37,214.53,214.26,214.27,11122.0,200.7658,200.9157,200.6628,200.6722,11122.0
2021-09-09 15:30:00,214.24,214.52,214.09,214.45,17165.0,200.6441,200.9063,200.5036,200.8407,17165.0
2021-09-09 15:35:00,214.39,214.61,214.34,214.49,13534.0,200.7845,200.9906,200.7377,200.8782,13534.0
2021-09-09 15:40:00,214.47,214.72,214.37,214.54,15691.0,200.8595,201.0936,200.7658,200.925,15691.0
2021-09-09 15:45:00,214.5,214.6,214.33,214.38,25024.0,200.8876,200.9812,200.7284,200.7752,25024.0
2021-09-09 15:50:00,214.09,214.37,214.0,214.16,26570.0,200.5036,200.7658,200.4193,200.5691,26570.0
2021-09-09 15:55:00,214.13,214.32,213.83,214.03,59139.0,200.541,200.719,200.2601,200.4474,59139.0
2021-09-10 09:30:00,208.99,209.99,206.82,206.85,146809.0,195.7272,196.6638,193.6949,193.723,146809.0
2021-09-10 09:35:00,207.02,207.17,204.88,206.88,120709.0,193.8823,194.0227,191.8781,193.7511,120709.0
2021-09-10 09:40:00,206.52,206.88,205.08,205.34,66349.0,193.414,193.7511,192.0654,192.3089,66349.0
2021-09-10 09:45:00,205.27,205.43,204.5,204.94,74572.0,192.2433,192.3932,191.5222,191.9343,74572.0
2021-09-10 09:50:00,204.96,205.28,204.1,204.74,66095.0,191.953,192.2527,191.1476,191.7469,66095.0
2021-09-10 09:55:00,204.73,204.81,204.07,204.38,41715.0,191.7376,191.8125,191.1195,191.4098,41715.0
2021-09-10 10:00:00,204.37,205.26,203.81,203.97,90968.0,191.4004,192.2339,190.876,191.0258,90968.0
2021-09-10 10:05:00,204.04,204.64,203.88,204.58,65570.0,191.0914,191.6533,190.9415,191.5971,65570.0
2021-09-10 10:10:00,204.51,204.72,204.03,204.24,53018.0,191.5315,191.7282,191.082,191.2787,53018.0
2021-09-10 10:15:00,204.2,204.65,203.92,204.14,42419.0,191.2412,191.6627,190.979,191.185,42419.0
2021-09-10 10:20:00,204.16,204.56,204.07,204.32,23900.0,191.2038,191.5784,191.1195,191.3536,23900.0
2021-09-10 10:25:00,204.32,205.11,204.2,204.23,34545.0,191.3536,192.0935,191.2412,191.2693,34545.0
2021-09-10 10:30:00,204.2,204.2,203.6,204.1,49117.0,191.2412,191.2412,190.6793,191.1476,49117.0
2021-09-10 10:35:00,204.18,204.21,203.56,203.64,41867.0,191.2225,191.2506,190.6418,190.7168,41867.0
2021-09-10 10:40:00,203.67,204.3,203.59,204.28,24940.0,190.7449,191.3349,190.6699,191.3161,24940.0
2021-09-10 10:45:00,204.24,204.37,203.85,203.94,25127.0,191.2787,191.4004,190.9134,190.9977,25127.0
2021-09-10 10:50:00,203.94,203.94,203.47,203.57,24496.0,190.9977,190.9977,190.5575,190.6512,24496.0
2021-09-10 10:55:00,203.49,203.58,203.2,203.4,25578.0,190.5763,190.6606,190.3047,190.492,25578.0
2021-09-10 11:00:00,203.4,204.11,203.32,203.91,24386.0,190.492,191.1569,190.4171,190.9696,24386.0
2021-09-10 11:05:00,203.92,204.0,203.25,203.32,42290.0,190.979,191.0539,190.3515,190.4171,42290.0
2021-09-10 11:10:00,203.3,203.59,203.28,203.51,30932.0,190.3983,190.6699,190.3796,190.595,30932.0
2021-09-10 11:15:00,203.45,204.36,203.41,204.13,33270.0,190.5388,191.3911,190.5014,191.1757,33270.0
2021-09-10 11:20:00,204.13,204.95,204.1,204.95,22880.0,191.1757,191.9436,191.1476,191.9436,22880.0
2021-09-10 11:25:00,205.0,205.21,204.35,204.46,30174.0,191.9904,192.1871,191.3817,191.4847,30174.0
2021-09-10 11:30:00,204.42,204.83,204.16,204.77,20969.0,191.4473,191.8312,191.2038,191.775,20969.0
2021-09-10 11:35:00,204.83,205.11,204.54,205.02,44199.0,191.8312,192.0935,191.5596,192.0092,44199.0
2021-09-10 11:40:00,204.96,205.18,204.96,205.18,33203.0,191.953,192.159,191.953,192.159,33203.0
2021-09-10 11:45:00,205.25,205.53,205.0,205.1,22351.0,192.2246,192.4868,191.9904,192.0841,22351.0
2021-09-10 11:50:00,205.15,205.42,205.0,205.26,19512.0,192.1309,192.3838,191.9904,192.2339,19512.0
2021-09-10 11:55:00,205.31,205.34,205.0,205.15,13934.0,192.2808,192.3089,191.9904,192.1309,13934.0
2021-09-10 12:00:00,205.2,205.23,205.02,205.07,13024.0,192.1778,192.2059,192.0092,192.056,13024.0
2021-09-10 12:05:00,205.11,205.31,205.05,205.24,7578.0,192.0935,192.2808,192.0373,192.2152,7578.0
2021-09-10 12:10:00,205.23,205.23,204.97,205.01,21843.0,192.2059,192.2059,191.9624,191.9998,21843.0
2021-09-10 12:15:00,205.07,205.17,205.0,205.03,14508.0,192.056,192.1497,191.9904,192.0185,14508.0
2021-09-10 12:20:00,205.03,205.46,204.94,205.35,20168.0,192.0185,192.4213,191.9343,192.3182,20168.0
2021-09-10 12:25:00,205.31,205.78,205.31,205.54,18469.0,192.2808,192.7209,192.2808,192.4962,18469.0
2021-09-10 12:30:00,205.56,205.63,205.27,205.63,32257.0,192.5149,192.5805,192.2433,192.5805,32257.0
2021-09-10 12:35:00,205.64,205.95,205.57,205.73,22883.0,192.5898,192.8802,192.5243,192.6741,22883.0
2021-09-10 12:40:00,205.74,205.74,205.54,205.61,21258.0,192.6835,192.6835,192.4962,192.5617,21258.0
2021-09-10 12:45:00,205.58,205.94,205.55,205.94,22362.0,192.5336,192.8708,192.5055,192.8708,22362.0
2021-09-10 12:50:00,205.97,206.17,205.89,206.09,23647.0,192.8989,193.0862,192.824,193.0113,23647.0
2021-09-10 12:55:00,206.11,206.25,205.99,206.22,14601.0,193.03,193.1611,192.9176,193.133,14601.0
2021-09-10 13:00:00,206.17,206.54,205.98,206.04,87209.0,193.0862,193.4327,192.9083,192.9644,87209.0
2021-09-10 13:05:00,206.09,206.17,205.95,206.0,22364.0,193.0113,193.0862,192.8802,192.927,22364.0
2021-09-10 13:10:00,206.0,206.09,205.65,205.76,28588.0,192.927,193.0113,192.5992,192.7022,28588.0
2021-09-10 13:15:00,205.77,205.85,205.53,205.76,31130.0,192.7116,192.7865,192.4868,192.7022,31130.0
2021-09-10 13:20:00,205.74,205.74,205.57,205.68,27206.0,192.6835,192.6835,192.5243,192.6273,27206.0
2021-09-10 13:25:00,205.7,205.72,205.38,205.55,16508.0,192.646,192.6648,192.3463,192.5055,16508.0
2021-09-10 13:30:00,205.51,205.68,205.44,205.5,11432.0,192.4681,192.6273,192.4025,192.4587,11432.0
2021-09-10 13:35:00,205.55,206.01,205.49,205.82,18883.0,192.5055,192.9364,192.4494,192.7584,18883.0
2021-09-10 13:40:00,205.81,205.84,205.7,205.75,38204.0,192.749,192.7771,192.646,192.6929,38204.0
2021-09-10 13:45:00,205.75,205.91,205.73,205.77,21531.0,192.6929,192.8427,192.6741,192.7116,21531.0
2021-09-10 13:50:00,205.82,206.02,205.78,206.02,11648.0,192.7584,192.9457,192.7209,192.9457,11648.0
2021-09-10 13:55:00,205.99,206.29,205.82,206.14,20972.0,192.9176,193.1986,192.7584,193.0581,20972.0
2021-09-10 14:00:00,206.11,206.11,205.92,206.06,17000.0,193.03,193.03,192.8521,192.9832,17000.0
2021-09-10 14:05:00,206.06,206.17,205.81,206.17,19380.0,192.9832,193.0862,192.749,193.0862,19380.0
2021-09-10 14:10:00,206.17,206.23,205.97,206.23,29638.0,193.0862,193.1424,192.8989,193.1424,29638.0
2021-09-10 14:15:00,206.17,206.3,206.02,206.26,15239.0,193.0862,193.2079,192.9457,193.1705,15239.0
2021-09-10 14:20:00,206.26,206.34,206.15,206.27,12301.0,193.1705,193.2454,193.0675,193.1799,12301.0
2021-09-10 14:25:00,206.22,206.25,205.99,206.06,11988.0,193.133,193.1611,192.9176,192.9832,11988.0
2021-09-10 14:30:00,206.06,206.29,206.06,206.24,21584.0,192.9832,193.1986,192.9832,193.1518,21584.0
2021-09-10 14:35:00,206.28,206.32,206.0,206.15,23042.0,193.1892,193.2267,192.927,193.0675,23042.0
2021-09-10 14:40:00,206.13,206.26,205.9,205.91,29948.0,193.0487,193.1705,192.8333,192.8427,29948.0
2021-09-10 14:45:00,205.95,205.97,205.5,205.54,24190.0,192.8802,192.8989,192.4587,192.4962,24190.0
2021-09-10 14:50:00,205.54,205.69,205.17,205.28,34266.0,192.4962,192.6367,192.1497,192.2527,34266.0
2021-09-10 14:55:00,205.28,205.37,204.92,205.3,38421.0,192.2527,192.337,191.9155,192.2714,38421.0
2021-09-10 15:00:00,205.28,205.3,205.01,205.05,15840.0,192.2527,192.2714,191.9998,192.0373,15840.0
2021-09-10 15:05:00,205.06,205.24,204.83,204.97,25514.0,192.0466,192.2152,191.8312,191.9624,25514.0
2021-09-10 15:10:00,204.97,205.17,204.82,205.17,30732.0,191.9624,192.1497,191.8219,192.1497,30732.0
2021-09-10 15:15:00,205.13,205.45,205.1,205.34,20741.0,192.1122,192.4119,192.0841,192.3089,20741.0
2021-09-10 15:20:00,205.39,205.39,205.09,205.09,23296.0,192.3557,192.3557,192.0747,192.0747,23296.0
2021-09-10 15:25:00,205.12,205.24,205.0,205.21,32916.0,192.1028,192.2152,191.9904,192.1871,32916.0
2021-09-10 15:30:00,205.21,205.58,205.0,205.48,54504.0,192.1871,192.5336,191.9904,192.44,54504.0
2021-09-10 15:35:00,205.47,205.47,205.0,205.05,41413.0,192.4306,192.4306,191.9904,192.0373,41413.0
2021-09-10 15:40:00,205.02,205.24,204.99,205.22,53898.0,192.0092,192.2152,191.9811,192.1965,53898.0
2021-09-10 15:45:00,205.24,205.33,204.79,204.98,66137.0,192.2152,192.2995,191.7938,191.9717,66137.0
2021-09-10 15:50:00,204.92,204.92,204.67,204.77,104419.0,191.9155,191.9155,191.6814,191.775,104419.0
2021-09-10 15:55:00,204.78,204.92,204.55,204.68,171114.0,191.7844,191.9155,191.569,191.6908,171114.0
2021-09-13 09:30:00,204.93,206.17,204.17,204.58,56669.0,191.9249,193.0862,191.2131,191.5971,56669.0
2021-09-13 09:35:00,204.44,206.28,204.38,206.15,19176.0,191.466,193.1892,191.4098,193.0675,19176.0
2021-09-13 09:40:00,206.0,206.6,205.53,206.23,17390.0,192.927,193.4889,192.4868,193.1424,17390.0
2021-09-13 09:45:00,206.07,206.61,205.69,206.52,25692.0,192.9925,193.4983,192.6367,193.414,25692.0
2021-09-13 09:50:00,206.4,207.57,206.13,207.14,37978.0,193.3016,194.3974,193.0487,193.9946,37978.0
2021-09-13 09:55:00,207.28,207.7,207.05,207.49,24183.0,194.1258,194.5191,193.9104,194.3224,24183.0
2021-09-13 10:00:00,207.6,207.71,207.04,207.67,18249.0,194.4254,194.5285,193.901,194.491,18249.0
2021-09-13 10:05:00,207.5,207.73,207.31,207.41,12712.0,194.3318,194.5472,194.1539,194.2475,12712.0
2021-09-13 10:10:00,207.49,207.87,207.46,207.73,19186.0,194.3224,194.6783,194.2943,194.5472,19186.0
2021-09-13 10:15:00,207.67,208.34,207.64,208.18,24201.0,194.491,195.1185,194.4629,194.9686,24201.0
2021-09-13 10:20:00,208.17,208.73,208.0,208.1,20278.0,194.9593,195.4837,194.8001,194.8937,20278.0
2021-09-13 10:25:00,208.16,208.51,207.78,208.5,22724.0,194.9499,195.2777,194.594,195.2683,22724.0
2021-09-13 10:30:00,208.57,209.34,208.5,209.25,26961.0,195.3339,196.055,195.2683,195.9707,26961.0
2021-09-13 10:35:00,209.26,209.86,209.26,209.79,16138.0,195.9801,196.542,195.9801,196.4765,16138.0
2021-09-13 10:40:00,209.79,209.89,209.09,209.14,22426.0,196.4765,196.5701,195.8209,195.8677,22426.0
2021-09-13 10:45:00,209.21,209.67,209.02,209.02,17352.0,195.9333,196.3641,195.7553,195.7553,17352.0
2021-09-13 10:50:00,209.06,209.37,208.72,208.85,17630.0,195.7928,196.0831,195.4744,195.5961,17630.0
2021-09-13 10:55:00,208.85,209.2,208.66,209.2,15547.0,195.5961,195.9239,195.4182,195.9239,15547.0
2021-09-13 11:00:00,208.99,209.13,208.54,208.63,14824.0,195.7272,195.8584,195.3058,195.3901,14824.0
2021-09-13 11:05:00,208.63,209.3,208.62,209.11,16585.0,195.3901,196.0176,195.3807,195.8396,16585.0
2021-09-13 11:10:00,209.11,209.16,208.77,208.94,28244.0,195.8396,195.8865,195.5212,195.6804,28244.0
2021-09-13 11:15:00,208.97,209.38,208.81,209.38,11588.0,195.7085,196.0925,195.5587,196.0925,11588.0
2021-09-13 11:20:00,209.4,210.05,209.07,210.05,22179.0,196.1112,196.72,195.8022,196.72,22179.0
2021-09-13 11:25:00,210.06,210.15,209.61,209.74,9073.0,196.7293,196.8136,196.3079,196.4296,9073.0
2021-09-13 11:30:00,209.89,209.9,209.49,209.7,10178.0,196.5701,196.5795,196.1955,196.3922,10178.0
2021-09-13 11:35:00,209.7,210.01,209.36,210.0,18896.0,196.3922,196.6825,196.0738,196.6731,18896.0
2021-09-13 11:40:00,210.1,210.24,209.94,210.17,13119.0,196.7668,196.8979,196.617,196.8324,13119.0
2021-09-13 11:45:00,210.18,210.46,210.18,210.36,24113.0,196.8417,197.104,196.8417,197.0103,24113.0
2021-09-13 11:50:00,210.4,210.71,210.35,210.56,20067.0,197.0478,197.3381,197.0009,197.1976,20067.0
2021-09-13 11:55:00,210.56,211.11,210.56,211.0,15501.0,197.1976,197.7127,197.1976,197.6097,15501.0
2021-09-13 12:00:00,211.03,211.04,210.8,211.01,8218.0,197.6378,197.6471,197.4224,197.619,8218.0
2021-09-13 12:05:00,211.03,211.26,210.96,211.26,10114.0,197.6378,197.8532,197.5722,197.8532,10114.0
2021-09-13 12:10:00,211.25,211.55,211.19,211.5,26427.0,197.8438,198.1248,197.7876,198.078,26427.0
2021-09-13 12:15:00,211.49,211.59,211.44,211.59,17540.0,198.0686,198.1622,198.0218,198.1622,17540.0
2021-09-13 12:20:00,211.58,211.72,211.52,211.72,9719.0,198.1529,198.284,198.0967,198.284,9719.0
2021-09-13 12:25:00,211.68,211.74,211.44,211.65,17403.0,198.2465,198.3027,198.0218,198.2184,17403.0
2021-09-13 12:30:00,211.58,211.7,211.5,211.58,13677.0,198.1529,198.2653,198.078,198.1529,13677.0
2021-09-13 12:35:00,211.53,211.73,211.43,211.47,24471.0,198.106,198.2934,198.0124,198.0499,24471.0
2021-09-13 12:40:00,211.51,211.58,211.38,211.53,17952.0,198.0873,198.1529,197.9656,198.106,17952.0
2021-09-13 12:45:00,211.5,211.85,211.38,211.77,19901.0,198.078,198.4057,197.9656,198.3308,19901.0
2021-09-13 12:50:00,211.87,211.87,211.45,211.47,10121.0,198.4245,198.4245,198.0311,198.0499,10121.0
2021-09-13 12:55:00,211.48,211.64,211.38,211.49,5201.0,198.0592,198.2091,197.9656,198.0686,5201.0
2021-09-13 13:00:00,211.41,211.65,211.4,211.4,13474.0,197.9937,198.2184,197.9843,197.9843,13474.0
2021-09-13 13:05:00,211.4,211.54,211.19,211.19,4578.0,197.9843,198.1154,197.7876,197.7876,4578.0
2021-09-13 13:10:00,211.18,211.18,210.79,210.92,3337.0,197.7783,197.7783,197.413,197.5348,3337.0
2021-09-13 13:15:00,210.87,210.98,210.65,210.92,7640.0,197.4879,197.591,197.2819,197.5348,7640.0
2021-09-13 13:20:00,210.86,210.93,210.65,210.69,3687.0,197.4786,197.5441,197.2819,197.3194,3687.0
2021-09-13 13:25:00,210.6,210.6,210.27,210.28,4890.0,197.2351,197.2351,196.926,196.9354,4890.0
2021-09-13 13:30:00,210.22,210.22,209.73,209.73,6824.0,196.8792,196.8792,196.4203,196.4203,6824.0
2021-09-13 13:35:00,209.74,210.01,209.73,209.93,8130.0,196.4296,196.6825,196.4203,196.6076,8130.0
2021-09-13 13:40:00,209.94,210.39,209.94,210.21,10251.0,196.617,197.0384,196.617,196.8698,10251.0
2021-09-13 13:45:00,210.28,210.36,210.12,210.17,5166.0,196.9354,197.0103,196.7855,196.8324,5166.0
2021-09-13 13:50:00,210.15,210.15,209.81,210.0,9532.0,196.8136,196.8136,196.4952,196.6731,9532.0
2021-09-13 13:55:00,210.0,210.1,209.94,210.06,6183.0,196.6731,196.7668,196.617,196.7293,6183.0
2021-09-13 14:00:00,210.0,210.15,209.81,209.81,6719.0,196.6731,196.8136,196.4952,196.4952,6719.0
2021-09-13 14:05:00,209.84,209.84,209.44,209.48,3507.0,196.5233,196.5233,196.1487,196.1861,3507.0
2021-09-13 14:10:00,209.41,209.41,208.99,209.11,7655.0,196.1206,196.1206,195.7272,195.8396,7655.0
2021-09-13 14:15:00,209.19,209.41,209.04,209.28,9886.0,195.9145,196.1206,195.7741,195.9988,9886.0
2021-09-13 14:20:00,209.25,209.26,209.04,209.17,6329.0,195.9707,195.9801,195.7741,195.8958,6329.0
2021-09-13 14:25:00,209.12,209.46,209.0,209.25,18458.0,195.849,196.1674,195.7366,195.9707,18458.0
2021-09-13 14:30:00,209.33,209.34,208.99,208.99,6577.0,196.0457,196.055,195.7272,195.7272,6577.0
2021-09-13 14:35:00,208.97,209.02,208.8,208.98,5989.0,195.7085,195.7553,195.5493,195.7179,5989.0
2021-09-13 14:40:00,208.98,209.12,208.96,209.01,8131.0,195.7179,195.849,195.6991,195.746,8131.0
2021-09-13 14:45:00,208.95,209.15,208.9,209.05,6000.0,195.6898,195.8771,195.643,195.7834,6000.0
2021-09-13 14:50:00,209.01,209.01,208.8,208.87,5752.0,195.746,195.746,195.5493,195.6149,5752.0
2021-09-13 14:55:00,208.8,208.86,208.63,208.75,10514.0,195.5493,195.6055,195.3901,195.5025,10514.0
2021-09-13 15:00:00,208.74,208.74,208.46,208.52,11115.0,195.4931,195.4931,195.2309,195.2871,11115.0
2021-09-13 15:05:00,208.51,208.92,208.5,208.76,12143.0,195.2777,195.6617,195.2683,195.5118,12143.0
2021-09-13 15:10:00,208.79,209.1,208.73,208.81,15971.0,195.5399,195.8303,195.4837,195.5587,15971.0
2021-09-13 15:15:00,208.81,209.14,208.77,209.02,16578.0,195.5587,195.8677,195.5212,195.7553,16578.0
2021-09-13 15:20:00,209.0,209.04,208.72,209.01,7418.0,195.7366,195.7741,195.4744,195.746,7418.0
2021-09-13 15:25:00,209.08,209.44,208.93,209.44,13649.0,195.8115,196.1487,195.671,196.1487,13649.0
2021-09-13 15:30:00,209.33,209.49,209.19,209.4,19308.0,196.0457,196.1955,195.9145,196.1112,19308.0
2021-09-13 15:35:00,209.36,209.36,209.17,209.25,14756.0,196.0738,196.0738,195.8958,195.9707,14756.0
2021-09-13 15:40:00,209.22,209.49,209.17,209.31,18013.0,195.9426,196.1955,195.8958,196.0269,18013.0
2021-09-13 15:45:00,209.29,209.36,208.7,208.82,34965.0,196.0082,196.0738,195.4556,195.568,34965.0
2021-09-13 15:50:00,208.83,209.13,208.77,208.96,45605.0,195.5774,195.8584,195.5212,195.6991,45605.0
2021-09-13 15:55:00,208.94,209.26,208.65,209.11,109740.0,195.6804,195.9801,195.4088,195.8396,109740.0
2021-09-14 09:30:00,209.9,209.9,208.19,209.63,24588.0,196.5795,196.5795,194.978,196.3266,24588.0
2021-09-14 09:35:00,210.06,210.71,209.75,210.71,16910.0,196.7293,197.3381,196.439,197.3381,16910.0
2021-09-14 09:40:00,210.59,210.79,209.56,210.0,21295.0,197.2257,197.413,196.2611,196.6731,21295.0
2021-09-14 09:45:00,210.08,210.58,209.38,209.4,20516.0,196.7481,197.2163,196.0925,196.1112,20516.0
2021-09-14 09:50:00,209.34,209.34,208.77,208.77,6176.0,196.055,196.055,195.5212,195.5212,6176.0
2021-09-14 09:55:00,208.76,208.98,208.31,208.37,9084.0,195.5118,195.7179,195.0904,195.1466,9084.0
2021-09-14 10:00:00,208.46,208.46,207.97,208.26,7042.0,195.2309,195.2309,194.772,195.0436,7042.0
2021-09-14 10:05:00,208.28,208.84,208.1,208.51,8882.0,195.0623,195.5868,194.8937,195.2777,8882.0
2021-09-14 10:10:00,208.34,208.54,208.17,208.46,8340.0,195.1185,195.3058,194.9593,195.2309,8340.0
2021-09-14 10:15:00,208.37,208.37,207.95,208.11,10866.0,195.1466,195.1466,194.7532,194.9031,10866.0
2021-09-14 10:20:00,208.08,208.1,207.71,207.71,10474.0,194.875,194.8937,194.5285,194.5285,10474.0
2021-09-14 10:25:00,207.43,208.0,207.08,207.95,18492.0,194.2662,194.8001,193.9384,194.7532,18492.0
2021-09-14 10:30:00,207.85,208.09,207.73,207.91,11035.0,194.6596,194.8844,194.5472,194.7158,11035.0
2021-09-14 10:35:00,207.98,207.98,207.58,207.87,14943.0,194.7813,194.7813,194.4067,194.6783,14943.0
2021-09-14 10:40:00,207.82,207.9,207.56,207.59,45661.0,194.6315,194.7064,194.388,194.4161,45661.0
2021-09-14 10:45:00,207.68,208.0,207.68,207.83,10307.0,194.5004,194.8001,194.5004,194.6409,10307.0
2021-09-14 10:50:00,207.85,207.95,207.53,207.62,12418.0,194.6596,194.7532,194.3599,194.4442,12418.0
2021-09-14 10:55:00,207.62,207.62,207.17,207.3,8613.0,194.4442,194.4442,194.0227,194.1445,8613.0
2021-09-14 11:00:00,207.31,207.51,207.26,207.46,7122.0,194.1539,194.3412,194.107,194.2943,7122.0
2021-09-14 11:05:00,207.39,207.72,207.17,207.63,8501.0,194.2288,194.5378,194.0227,194.4535,8501.0
2021-09-14 11:10:00,207.58,207.64,207.36,207.44,11151.0,194.4067,194.4629,194.2007,194.2756,11151.0
2021-09-14 11:15:00,207.48,207.71,207.38,207.46,9191.0,194.3131,194.5285,194.2194,194.2943,9191.0
2021-09-14 11:20:00,207.5,207.59,207.31,207.56,12096.0,194.3318,194.4161,194.1539,194.388,12096.0
2021-09-14 11:25:00,207.5,207.59,207.4,207.59,10583.0,194.3318,194.4161,194.2381,194.4161,10583.0
2021-09-14 11:30:00,207.64,207.69,207.35,207.53,13980.0,194.4629,194.5097,194.1913,194.3599,13980.0
2021-09-14 11:35:00,207.46,207.49,207.02,207.25,12415.0,194.2943,194.3224,193.8823,194.0977,12415.0
2021-09-14 11:40:00,207.24,207.34,206.92,207.27,16139.0,194.0883,194.1819,193.7886,194.1164,16139.0
2021-09-14 11:45:00,207.27,207.27,206.98,207.09,9526.0,194.1164,194.1164,193.8448,193.9478,9526.0
2021-09-14 11:50:00,207.0,207.0,206.57,206.58,12780.0,193.8635,193.8635,193.4608,193.4702,12780.0
2021-09-14 11:55:00,206.55,206.75,206.55,206.63,8717.0,193.4421,193.6294,193.4421,193.517,8717.0
2021-09-14 12:00:00,206.67,206.97,206.67,206.96,8232.0,193.5545,193.8354,193.5545,193.8261,8232.0
2021-09-14 12:05:00,206.92,207.12,206.83,207.12,6115.0,193.7886,193.9759,193.7043,193.9759,6115.0
2021-09-14 12:10:00,207.1,207.33,206.97,207.33,11733.0,193.9572,194.1726,193.8354,194.1726,11733.0
2021-09-14 12:15:00,207.26,207.28,206.86,206.89,9834.0,194.107,194.1258,193.7324,193.7605,9834.0
2021-09-14 12:20:00,206.88,206.99,206.81,206.86,8122.0,193.7511,193.8542,193.6856,193.7324,8122.0
2021-09-14 12:25:00,206.89,207.01,206.74,206.85,12010.0,193.7605,193.8729,193.62,193.723,12010.0
2021-09-14 12:30:00,206.85,206.94,206.58,206.88,6786.0,193.723,193.8073,193.4702,193.7511,6786.0
2021-09-14 12:35:00,206.87,206.87,206.55,206.62,7766.0,193.7418,193.7418,193.4421,193.5076,7766.0
2021-09-14 12:40:00,206.66,206.7,206.42,206.52,13109.0,193.5451,193.5826,193.3203,193.414,13109.0
2021-09-14 12:45:00,206.57,206.69,206.34,206.56,16894.0,193.4608,193.5732,193.2454,193.4514,16894.0
2021-09-14 12:50:00,206.58,206.61,206.37,206.43,9043.0,193.4702,193.4983,193.2735,193.3297,9043.0
2021-09-14 12:55:00,206.37,206.37,206.17,206.3,9489.0,193.2735,193.2735,193.0862,193.2079,9489.0
2021-09-14 13:00:00,206.21,206.35,206.0,206.03,9100.0,193.1237,193.2548,192.927,192.9551,9100.0
2021-09-14 13:05:00,205.93,206.02,205.77,205.88,12579.0,192.8614,192.9457,192.7116,192.8146,12579.0
2021-09-14 13:10:00,205.91,205.92,205.78,205.82,10793.0,192.8427,192.8521,192.7209,192.7584,10793.0
2021-09-14 13:15:00,205.79,205.88,205.54,205.68,13047.0,192.7303,192.8146,192.4962,192.6273,13047.0
2021-09-14 13:20:00,205.7,205.88,205.7,205.77,10189.0,192.646,192.8146,192.646,192.7116,10189.0
2021-09-14 13:25:00,205.75,205.75,205.57,205.59,13354.0,192.6929,192.6929,192.5243,192.543,13354.0
2021-09-14 13:30:00,205.62,205.88,205.59,205.69,23227.0,192.5711,192.8146,192.543,192.6367,23227.0
2021-09-14 13:35:00,205.67,205.78,205.54,205.76,16908.0,192.6179,192.7209,192.4962,192.7022,16908.0
2021-09-14 13:40:00,205.68,205.75,205.62,205.71,9420.0,192.6273,192.6929,192.5711,192.6554,9420.0
2021-09-14 13:45:00,205.73,205.84,205.35,205.35,20743.0,192.6741,192.7771,192.3182,192.3182,20743.0
2021-09-14 13:50:00,205.38,205.52,205.31,205.43,9827.0,192.3463,192.4774,192.2808,192.3932,9827.0
2021-09-14 13:55:00,205.39,205.44,205.17,205.19,11776.0,192.3557,192.4025,192.1497,192.1684,11776.0
2021-09-14 14:00:00,205.2,205.34,205.19,205.33,10087.0,192.1778,192.3089,192.1684,192.2995,10087.0
2021-09-14 14:05:00,205.3,205.41,205.15,205.16,13474.0,192.2714,192.3744,192.1309,192.1403,13474.0
2021-09-14 14:10:00,205.16,205.22,205.08,205.08,15442.0,192.1403,192.1965,192.0654,192.0654,15442.0
2021-09-14 14:15:00,205.09,205.31,205.08,205.14,15018.0,192.0747,192.2808,192.0654,192.1216,15018.0
2021-09-14 14:20:00,205.12,205.14,204.98,204.99,13363.0,192.1028,192.1216,191.9717,191.9811,13363.0
2021-09-14 14:25:00,205.02,205.12,204.84,205.08,16780.0,192.0092,192.1028,191.8406,192.0654,16780.0
2021-09-14 14:30:00,205.06,205.06,204.85,204.89,9822.0,192.0466,192.0466,191.85,191.8874,9822.0
2021-09-14 14:35:00,204.85,204.86,204.55,204.61,22007.0,191.85,191.8593,191.569,191.6252,22007.0
2021-09-14 14:40:00,204.6,204.73,204.54,204.55,33271.0,191.6158,191.7376,191.5596,191.569,33271.0
2021-09-14 14:45:00,204.6,204.72,204.45,204.54,19398.0,191.6158,191.7282,191.4754,191.5596,19398.0
2021-09-14 14:50:00,204.53,204.62,204.44,204.62,8391.0,191.5503,191.6346,191.466,191.6346,8391.0
2021-09-14 14:55:00,204.6,204.8,204.55,204.78,16171.0,191.6158,191.8031,191.569,191.7844,16171.0
2021-09-14 15:00:00,204.81,204.81,204.56,204.6,10290.0,191.8125,191.8125,191.5784,191.6158,10290.0
2021-09-14 15:05:00,204.57,204.57,204.4,204.46,13388.0,191.5877,191.5877,191.4285,191.4847,13388.0
2021-09-14 15:10:00,204.48,204.5,204.2,204.29,16416.0,191.5034,191.5222,191.2412,191.3255,16416.0
2021-09-14 15:15:00,204.31,204.31,204.07,204.15,15047.0,191.3442,191.3442,191.1195,191.1944,15047.0
2021-09-14 15:20:00,204.14,204.31,203.98,204.06,23208.0,191.185,191.3442,191.0352,191.1101,23208.0
2021-09-14 15:25:00,204.05,204.05,203.7,203.7,21031.0,191.1007,191.1007,190.7729,190.7729,21031.0
2021-09-14 15:30:00,203.73,203.87,203.45,203.81,29327.0,190.801,190.9322,190.5388,190.876,29327.0
2021-09-14 15:35:00,203.76,203.97,203.55,203.84,35283.0,190.8291,191.0258,190.6325,190.9041,35283.0
2021-09-14 15:40:00,203.82,203.9,203.67,203.72,46248.0,190.8853,190.9603,190.7449,190.7917,46248.0
2021-09-14 15:45:00,203.75,204.02,203.35,203.56,80259.0,190.8198,191.0726,190.4452,190.6418,80259.0
2021-09-14 15:50:00,203.59,204.09,203.45,203.99,59274.0,190.6699,191.1382,190.5388,191.0445,59274.0
2021-09-14 15:55:00,203.98,204.01,203.42,203.67,164871.0,191.0352,191.0633,190.5107,190.7449,164871.0
2021-09-15 09:30:00,203.17,204.38,203.16,203.91,22108.0,190.2766,191.4098,190.2672,190.9696,22108.0
2021-09-15 09:35:00,203.95,204.94,203.82,204.79,30630.0,191.0071,191.9343,190.8853,191.7938,30630.0
2021-09-15 09:40:00,204.93,205.46,204.9,205.31,13761.0,191.9249,192.4213,191.8968,192.2808,13761.0
2021-09-15 09:45:00,205.36,205.81,205.2,205.72,11946.0,192.3276,192.749,192.1778,192.6648,11946.0
2021-09-15 09:50:00,205.82,205.82,205.39,205.68,16431.0,192.7584,192.7584,192.3557,192.6273,16431.0
2021-09-15 09:55:00,205.8,205.9,205.05,205.2,13973.0,192.7397,192.8333,192.0373,192.1778,13973.0
2021-09-15 10:00:00,205.15,205.71,205.15,205.53,14053.0,192.1309,192.6554,192.1309,192.4868,14053.0
2021-09-15 10:05:00,205.61,206.03,205.26,205.8,13497.0,192.5617,192.9551,192.2339,192.7397,13497.0
2021-09-15 10:10:00,205.61,206.7,205.61,206.69,14820.0,192.5617,193.5826,192.5617,193.5732,14820.0
2021-09-15 10:15:00,206.72,206.76,206.06,206.72,11457.0,193.6013,193.6388,192.9832,193.6013,11457.0
2021-09-15 10:20:00,206.72,206.72,206.12,206.32,13611.0,193.6013,193.6013,193.0394,193.2267,13611.0
2021-09-15 10:25:00,206.39,206.4,205.9,205.9,7130.0,193.2922,193.3016,192.8333,192.8333,7130.0
2021-09-15 10:30:00,205.82,206.35,205.7,205.86,6100.0,192.7584,193.2548,192.646,192.7959,6100.0
2021-09-15 10:35:00,205.85,205.93,205.22,205.22,8360.0,192.7865,192.8614,192.1965,192.1965,8360.0
2021-09-15 10:40:00,205.3,205.45,204.9,204.9,10225.0,192.2714,192.4119,191.8968,191.8968,10225.0
2021-09-15 10:45:00,204.92,205.11,204.67,205.11,10908.0,191.9155,192.0935,191.6814,192.0935,10908.0
2021-09-15 10:50:00,205.15,205.23,204.99,205.07,8444.0,192.1309,192.2059,191.9811,192.056,8444.0
2021-09-15 10:55:00,205.12,205.45,205.09,205.32,8844.0,192.1028,192.4119,192.0747,192.2901,8844.0
2021-09-15 11:00:00,205.44,205.67,205.29,205.5,8752.0,192.4025,192.6179,192.262,192.4587,8752.0
2021-09-15 11:05:00,205.56,205.85,205.45,205.49,9915.0,192.5149,192.7865,192.4119,192.4494,9915.0
2021-09-15 11:10:00,205.5,205.67,205.13,205.59,18009.0,192.4587,192.6179,192.1122,192.543,18009.0
2021-09-15 11:15:00,205.58,205.79,205.49,205.72,8175.0,192.5336,192.7303,192.4494,192.6648,8175.0
2021-09-15 11:20:00,205.75,205.92,205.66,205.9,7168.0,192.6929,192.8521,192.6086,192.8333,7168.0
2021-09-15 11:25:00,205.85,206.03,205.79,206.03,9500.0,192.7865,192.9551,192.7303,192.9551,9500.0
2021-09-15 11:30:00,205.98,205.98,205.67,205.71,9270.0,192.9083,192.9083,192.6179,192.6554,9270.0
2021-09-15 11:35:00,205.7,206.07,205.69,205.9,17004.0,192.646,192.9925,192.6367,192.8333,17004.0
2021-09-15 11:40:00,205.9,206.13,205.55,206.13,13589.0,192.8333,193.0487,192.5055,193.0487,13589.0
2021-09-15 11:45:00,206.12,206.12,205.91,205.94,10026.0,193.0394,193.0394,192.8427,192.8708,10026.0
2021-09-15 11:50:00,206.09,206.23,206.09,206.18,10969.0,193.0113,193.1424,193.0113,193.0956,10969.0
2021-09-15 11:55:00,206.21,206.32,206.11,206.32,3827.0,193.1237,193.2267,193.03,193.2267,3827.0
2021-09-15 12:00:00,206.31,206.48,206.29,206.43,5281.0,193.2173,193.3765,193.1986,193.3297,5281.0
2021-09-15 12:05:00,206.36,206.65,206.36,206.56,6858.0,193.2641,193.5357,193.2641,193.4514,6858.0
2021-09-15 12:10:00,206.56,206.69,206.54,206.69,6406.0,193.4514,193.5732,193.4327,193.5732,6406.0
2021-09-15 12:15:00,206.78,206.89,206.65,206.8,6274.0,193.6575,193.7605,193.5357,193.6762,6274.0
2021-09-15 12:20:00,206.84,206.94,206.55,206.58,24176.0,193.7137,193.8073,193.4421,193.4702,24176.0
2021-09-15 12:25:00,206.59,206.65,206.14,206.44,18677.0,193.4795,193.5357,193.0581,193.3391,18677.0
2021-09-15 12:30:00,206.47,206.67,206.35,206.44,21448.0,193.3672,193.5545,193.2548,193.3391,21448.0
2021-09-15 12:35:00,206.46,206.54,206.31,206.46,12891.0,193.3578,193.4327,193.2173,193.3578,12891.0
2021-09-15 12:40:00,206.49,207.15,206.3,207.15,26503.0,193.3859,194.004,193.2079,194.004,26503.0
2021-09-15 12:45:00,207.06,207.06,206.46,206.46,28196.0,193.9197,193.9197,193.3578,193.3578,28196.0
2021-09-15 12:50:00,206.6,206.75,206.55,206.58,7965.0,193.4889,193.6294,193.4421,193.4702,7965.0
2021-09-15 12:55:00,206.63,206.84,206.57,206.69,16922.0,193.517,193.7137,193.4608,193.5732,16922.0
2021-09-15 13:00:00,206.69,206.82,206.56,206.67,9431.0,193.5732,193.6949,193.4514,193.5545,9431.0
2021-09-15 13:05:00,206.72,207.06,206.63,207.02,36285.0,193.6013,193.9197,193.517,193.8823,36285.0
2021-09-15 13:10:00,207.02,207.37,207.02,207.33,10322.0,193.8823,194.21,193.8823,194.1726,10322.0
2021-09-15 13:15:00,207.37,207.52,207.28,207.36,7994.0,194.21,194.3505,194.1258,194.2007,7994.0
2021-09-15 13:20:00,207.32,207.55,207.24,207.39,10314.0,194.1632,194.3786,194.0883,194.2288,10314.0
2021-09-15 13:25:00,207.39,207.62,207.39,207.51,8315.0,194.2288,194.4442,194.2288,194.3412,8315.0
2021-09-15 13:30:00,207.48,207.57,207.44,207.55,7372.0,194.3131,194.3974,194.2756,194.3786,7372.0
2021-09-15 13:35:00,207.58,207.78,207.49,207.77,5364.0,194.4067,194.594,194.3224,194.5847,5364.0
2021-09-15 13:40:00,207.73,207.87,207.67,207.83,8454.0,194.5472,194.6783,194.491,194.6409,8454.0
2021-09-15 13:45:00,207.83,208.18,207.81,208.13,16604.0,194.6409,194.9686,194.6221,194.9218,16604.0
2021-09-15 13:50:00,208.15,208.27,208.12,208.26,14847.0,194.9405,195.0529,194.9125,195.0436,14847.0
2021-09-15 13:55:00,208.23,208.51,208.09,208.51,15306.0,195.0155,195.2777,194.8844,195.2777,15306.0
2021-09-15 14:00:00,208.48,208.61,207.85,208.09,37184.0,195.2496,195.3714,194.6596,194.8844,37184.0
2021-09-15 14:05:00,208.11,208.12,207.87,208.0,4581.0,194.9031,194.9125,194.6783,194.8001,4581.0
2021-09-15 14:10:00,208.03,208.15,207.98,208.02,5515.0,194.8282,194.9405,194.7813,194.8188,5515.0
2021-09-15 14:15:00,208.08,208.17,207.87,207.87,6540.0,194.875,194.9593,194.6783,194.6783,6540.0
2021-09-15 14:20:00,207.89,207.9,207.58,207.61,8005.0,194.697,194.7064,194.4067,194.4348,8005.0
2021-09-15 14:25:00,207.63,207.71,207.51,207.56,5810.0,194.4535,194.5285,194.3412,194.388,5810.0
2021-09-15 14:30:00,207.47,207.64,207.38,207.62,4611.0,194.3037,194.4629,194.2194,194.4442,4611.0
2021-09-15 14:35:00,207.68,207.78,207.56,207.73,21156.0,194.5004,194.594,194.388,194.5472,21156.0
2021-09-15 14:40:00,207.8,207.81,207.5,207.51,7050.0,194.6128,194.6221,194.3318,194.3412,7050.0
2021-09-15 14:45:00,207.55,207.6,207.41,207.47,4735.0,194.3786,194.4254,194.2475,194.3037,4735.0
2021-09-15 14:50:00,207.43,207.45,207.18,207.25,6809.0,194.2662,194.285,194.0321,194.0977,6809.0
2021-09-15 14:55:00,207.29,207.31,206.8,206.94,6194.0,194.1351,194.1539,193.6762,193.8073,6194.0
2021-09-15 15:00:00,206.92,207.13,206.86,207.13,9308.0,193.7886,193.9853,193.7324,193.9853,9308.0
2021-09-15 15:05:00,207.08,207.36,207.03,207.27,10139.0,193.9384,194.2007,193.8916,194.1164,10139.0
2021-09-15 15:10:00,207.27,207.37,207.12,207.33,28064.0,194.1164,194.21,193.9759,194.1726,28064.0
2021-09-15 15:15:00,207.3,207.67,207.11,207.61,20120.0,194.1445,194.491,193.9665,194.4348,20120.0
2021-09-15 15:20:00,207.61,207.77,207.53,207.66,11148.0,194.4348,194.5847,194.3599,194.4816,11148.0
2021-09-15 15:25:00,207.71,207.75,207.53,207.53,14476.0,194.5285,194.5659,194.3599,194.3599,14476.0
2021-09-15 15:30:00,207.58,207.68,207.35,207.35,23037.0,194.4067,194.5004,194.1913,194.1913,23037.0
2021-09-15 15:35:00,207.34,207.5,207.07,207.43,33022.0,194.1819,194.3318,193.9291,194.2662,33022.0
2021-09-15 15:40:00,207.42,207.65,207.33,207.34,21584.0,194.2569,194.4723,194.1726,194.1819,21584.0
2021-09-15 15:45:00,207.31,207.47,207.1,207.15,20059.0,194.1539,194.3037,193.9572,194.004,20059.0
2021-09-15 15:50:00,207.1,207.24,206.9,206.99,41754.0,193.9572,194.0883,193.7699,193.8542,41754.0
2021-09-15 15:55:00,207.01,207.01,206.43,206.67,122141.0,193.8729,193.8729,193.3297,193.5545,122141.0
2021-09-16 09:30:00,207.28,209.25,207.28,209.12,23708.0,194.1258,195.9707,194.1258,195.849,23708.0
2021-09-16 09:35:00,209.08,209.12,207.51,208.12,10692.0,195.8115,195.849,194.3412,194.9125,10692.0
2021-09-16 09:40:00,207.97,208.04,207.55,207.67,16229.0,194.772,194.8375,194.3786,194.491,16229.0
2021-09-16 09:45:00,207.64,207.64,206.72,207.18,7845.0,194.4629,194.4629,193.6013,194.0321,7845.0
2021-09-16 09:50:00,207.1,207.1,206.38,206.38,5150.0,193.9572,193.9572,193.2829,193.2829,5150.0
2021-09-16 09:55:00,206.4,206.68,205.44,205.76,9424.0,193.3016,193.5638,192.4025,192.7022,9424.0
2021-09-16 10:00:00,205.66,205.74,205.23,205.3,12180.0,192.6086,192.6835,192.2059,192.2714,12180.0
2021-09-16 10:05:00,205.18,205.59,205.17,205.32,15391.0,192.159,192.543,192.1497,192.2901,15391.0
2021-09-16 10:10:00,205.35,205.79,205.07,205.48,34241.0,192.3182,192.7303,192.056,192.44,34241.0
2021-09-16 10:15:00,205.45,205.59,205.02,205.18,9182.0,192.4119,192.543,192.0092,192.159,9182.0
2021-09-16 10:20:00,205.17,205.49,204.9,204.9,10711.0,192.1497,192.4494,191.8968,191.8968,10711.0
2021-09-16 10:25:00,204.8,205.02,204.75,205.0,9726.0,191.8031,192.0092,191.7563,191.9904,9726.0
2021-09-16 10:30:00,204.98,205.18,204.72,205.17,13214.0,191.9717,192.159,191.7282,192.1497,13214.0
2021-09-16 10:35:00,205.28,205.46,204.87,205.41,9457.0,192.2527,192.4213,191.8687,192.3744,9457.0
2021-09-16 10:40:00,205.34,205.34,204.77,204.87,11300.0,192.3089,192.3089,191.775,191.8687,11300.0
2021-09-16 10:45:00,204.79,204.8,204.46,204.55,14939.0,191.7938,191.8031,191.4847,191.569,14939.0
2021-09-16 10:50:00,204.47,204.47,203.87,204.01,17446.0,191.4941,191.4941,190.9322,191.0633,17446.0
2021-09-16 10:55:00,204.04,204.06,203.67,203.92,15041.0,191.0914,191.1101,190.7449,190.979,15041.0
2021-09-16 11:00:00,203.92,204.18,203.92,204.0,9444.0,190.979,191.2225,190.979,191.0539,9444.0
2021-09-16 11:05:00,204.0,204.21,204.0,204.13,11329.0,191.0539,191.2506,191.0539,191.1757,11329.0
2021-09-16 11:10:00,204.15,204.22,204.03,204.2,7483.0,191.1944,191.2599,191.082,191.2412,7483.0
2021-09-16 11:15:00,204.18,204.26,204.08,204.19,12873.0,191.2225,191.2974,191.1288,191.2319,12873.0
2021-09-16 11:20:00,204.26,204.35,204.2,204.26,10988.0,191.2974,191.3817,191.2412,191.2974,10988.0
2021-09-16 11:25:00,204.29,204.39,204.14,204.31,4080.0,191.3255,191.4192,191.185,191.3442,4080.0
2021-09-16 11:30:00,204.3,204.32,204.16,204.24,7418.0,191.3349,191.3536,191.2038,191.2787,7418.0
2021-09-16 11:35:00,204.3,204.3,203.96,204.09,12095.0,191.3349,191.3349,191.0164,191.1382,12095.0
2021-09-16 11:40:00,204.05,204.21,204.02,204.08,16653.0,191.1007,191.2506,191.0726,191.1288,16653.0
2021-09-16 11:45:00,204.06,204.12,203.88,203.9,14995.0,191.1101,191.1663,190.9415,190.9603,14995.0
2021-09-16 11:50:00,203.87,203.91,203.77,203.88,15294.0,190.9322,190.9696,190.8385,190.9415,15294.0
2021-09-16 11:55:00,203.84,204.37,203.8,204.3,13736.0,190.9041,191.4004,190.8666,191.3349,13736.0
2021-09-16 12:00:00,204.31,204.36,204.08,204.09,13329.0,191.3442,191.3911,191.1288,191.1382,13329.0
2021-09-16 12:05:00,204.14,204.68,203.96,204.31,39070.0,191.185,191.6908,191.0164,191.3442,39070.0
2021-09-16 12:10:00,204.29,204.36,204.08,204.2,16765.0,191.3255,191.3911,191.1288,191.2412,16765.0
2021-09-16 12:15:00,204.2,204.42,204.16,204.3,7943.0,191.2412,191.4473,191.2038,191.3349,7943.0
2021-09-16 12:20:00,204.35,204.37,204.22,204.27,6515.0,191.3817,191.4004,191.2599,191.3068,6515.0
2021-09-16 12:25:00,204.4,204.41,204.12,204.16,14448.0,191.4285,191.4379,191.1663,191.2038,14448.0
2021-09-16 12:30:00,204.16,204.25,203.88,203.88,10219.0,191.2038,191.288,190.9415,190.9415,10219.0
2021-09-16 12:35:00,203.92,204.26,203.82,204.1,44064.0,190.979,191.2974,190.8853,191.1476,44064.0
2021-09-16 12:40:00,204.17,204.31,203.85,204.23,40747.0,191.2131,191.3442,190.9134,191.2693,40747.0
2021-09-16 12:45:00,204.27,204.27,203.95,203.96,30800.0,191.3068,191.3068,191.0071,191.0164,30800.0
2021-09-16 12:50:00,203.95,204.05,203.78,203.85,34808.0,191.0071,191.1007,190.8479,190.9134,34808.0
2021-09-16 12:55:00,203.91,204.03,203.73,203.76,27516.0,190.9696,191.082,190.801,190.8291,27516.0
2021-09-16 13:00:00,203.76,203.96,203.61,203.96,34422.0,190.8291,191.0164,190.6887,191.0164,34422.0
2021-09-16 13:05:00,203.98,204.12,203.75,203.76,29110.0,191.0352,191.1663,190.8198,190.8291,29110.0
2021-09-16 13:10:00,203.82,203.92,203.62,203.89,12976.0,190.8853,190.979,190.698,190.9509,12976.0
2021-09-16 13:15:00,203.88,204.06,203.86,204.06,5260.0,190.9415,191.1101,190.9228,191.1101,5260.0
2021-09-16 13:20:00,204.06,204.07,203.81,203.82,13405.0,191.1101,191.1195,190.876,190.8853,13405.0
2021-09-16 13:25:00,203.82,203.95,203.69,203.95,9314.0,190.8853,191.0071,190.7636,191.0071,9314.0
2021-09-16 13:30:00,203.99,204.0,203.74,203.75,6239.0,191.0445,191.0539,190.8104,190.8198,6239.0
2021-09-16 13:35:00,203.78,203.84,203.54,203.63,15842.0,190.8479,190.9041,190.6231,190.7074,15842.0
2021-09-16 13:40:00,203.58,203.7,203.5,203.7,12014.0,190.6606,190.7729,190.5856,190.7729,12014.0
2021-09-16 13:45:00,203.75,203.84,203.74,203.76,8999.0,190.8198,190.9041,190.8104,190.8291,8999.0
2021-09-16 13:50:00,203.8,204.37,203.79,204.32,23073.0,190.8666,191.4004,190.8572,191.3536,23073.0
2021-09-16 13:55:00,204.31,204.65,204.19,204.58,29224.0,191.3442,191.6627,191.2319,191.5971,29224.0
2021-09-16 14:00:00,204.56,204.57,204.27,204.4,27409.0,191.5784,191.5877,191.3068,191.4285,27409.0
2021-09-16 14:05:00,204.42,204.62,204.34,204.56,24855.0,191.4473,191.6346,191.3723,191.5784,24855.0
2021-09-16 14:10:00,204.56,204.74,204.48,204.54,26904.0,191.5784,191.7469,191.5034,191.5596,26904.0
2021-09-16 14:15:00,204.55,204.96,204.51,204.79,24963.0,191.569,191.953,191.5315,191.7938,24963.0
2021-09-16 14:20:00,204.8,204.84,204.67,204.8,8625.0,191.8031,191.8406,191.6814,191.8031,8625.0
2021-09-16 14:25:00,204.8,205.24,204.76,205.22,19532.0,191.8031,192.2152,191.7657,192.1965,19532.0
2021-09-16 14:30:00,205.19,205.34,205.17,205.2,13356.0,192.1684,192.3089,192.1497,192.1778,13356.0
2021-09-16 14:35:00,205.21,205.24,204.98,204.98,7948.0,192.1871,192.2152,191.9717,191.9717,7948.0
2021-09-16 14:40:00,205.0,205.34,204.98,205.22,14228.0,191.9904,192.3089,191.9717,192.1965,14228.0
2021-09-16 14:45:00,205.22,205.28,204.98,205.23,10557.0,192.1965,192.2527,191.9717,192.2059,10557.0
2021-09-16 14:50:00,205.25,205.42,205.24,205.42,13259.0,192.2246,192.3838,192.2152,192.3838,13259.0
2021-09-16 14:55:00,205.4,205.66,205.37,205.42,11377.0,192.3651,192.6086,192.337,192.3838,11377.0
2021-09-16 15:00:00,205.43,205.62,205.34,205.59,9347.0,192.3932,192.5711,192.3089,192.543,9347.0
2021-09-16 15:05:00,205.59,206.32,205.58,206.2,25335.0,192.543,193.2267,192.5336,193.1143,25335.0
2021-09-16 15:10:00,206.12,206.27,205.9,205.98,16021.0,193.0394,193.1799,192.8333,192.9083,16021.0
2021-09-16 15:15:00,205.94,206.24,205.93,206.24,11589.0,192.8708,193.1518,192.8614,193.1518,11589.0
2021-09-16 15:20:00,206.28,206.39,206.1,206.18,10176.0,193.1892,193.2922,193.0206,193.0956,10176.0
2021-09-16 15:25:00,206.18,206.33,205.93,206.0,8267.0,193.0956,193.236,192.8614,192.927,8267.0
2021-09-16 15:30:00,205.98,206.36,205.97,206.33,19095.0,192.9083,193.2641,192.8989,193.236,19095.0
2021-09-16 15:35:00,206.32,206.56,206.24,206.35,30657.0,193.2267,193.4514,193.1518,193.2548,30657.0
2021-09-16 15:40:00,206.32,206.34,206.16,206.16,18008.0,193.2267,193.2454,193.0768,193.0768,18008.0
2021-09-16 15:45:00,206.16,206.16,205.5,205.64,22397.0,193.0768,193.0768,192.4587,192.5898,22397.0
2021-09-16 15:50:00,205.52,205.76,205.45,205.64,30725.0,192.4774,192.7022,192.4119,192.5898,30725.0
2021-09-16 15:55:00,205.61,205.74,205.39,205.54,83423.0,192.5617,192.6835,192.3557,192.4962,83423.0
2021-09-17 09:30:00,205.12,206.1,204.0,205.2,253948.0,192.1028,193.0206,191.0539,192.1778,253948.0
2021-09-17 09:35:00,205.23,205.56,205.06,205.06,9537.0,192.2059,192.5149,192.0466,192.0466,9537.0
2021-09-17 09:40:00,205.34,206.16,205.07,205.31,7752.0,192.3089,193.0768,192.056,192.2808,7752.0
2021-09-17 09:45:00,205.21,205.99,205.06,205.58,15838.0,192.1871,192.9176,192.0466,192.5336,15838.0
2021-09-17 09:50:00,205.65,205.94,205.17,205.54,12574.0,192.5992,192.8708,192.1497,192.4962,12574.0
2021-09-17 09:55:00,205.45,205.81,204.98,205.61,8450.0,192.4119,192.749,191.9717,192.5617,8450.0
2021-09-17 10:00:00,205.5,205.98,205.26,205.75,10796.0,192.4587,192.9083,192.2339,192.6929,10796.0
2021-09-17 10:05:00,205.58,205.93,205.51,205.77,10271.0,192.5336,192.8614,192.4681,192.7116,10271.0
2021-09-17 10:10:00,205.85,206.02,205.74,205.74,11388.0,192.7865,192.9457,192.6835,192.6835,11388.0
2021-09-17 10:15:00,205.67,206.08,205.47,206.06,10380.0,192.6179,193.0019,192.4306,192.9832,10380.0
2021-09-17 10:20:00,206.06,206.13,205.89,205.96,5584.0,192.9832,193.0487,192.824,192.8895,5584.0
2021-09-17 10:25:00,205.94,206.85,205.9,206.59,17022.0,192.8708,193.723,192.8333,193.4795,17022.0
2021-09-17 10:30:00,206.61,206.85,206.31,206.8,11229.0,193.4983,193.723,193.2173,193.6762,11229.0
2021-09-17 10:35:00,206.72,206.8,206.49,206.6,11112.0,193.6013,193.6762,193.3859,193.4889,11112.0
2021-09-17 10:40:00,206.52,206.52,205.88,205.99,7719.0,193.414,193.414,192.8146,192.9176,7719.0
2021-09-17 10:45:00,205.94,206.59,205.86,206.57,7039.0,192.8708,193.4795,192.7959,193.4608,7039.0
2021-09-17 10:50:00,206.55,206.82,206.38,206.76,6372.0,193.4421,193.6949,193.2829,193.6388,6372.0
2021-09-17 10:55:00,206.67,206.68,206.42,206.55,6535.0,193.5545,193.5638,193.3203,193.4421,6535.0
2021-09-17 11:00:00,206.59,206.87,206.59,206.84,5567.0,193.4795,193.7418,193.4795,193.7137,5567.0
2021-09-17 11:05:00,206.86,206.89,206.6,206.77,5955.0,193.7324,193.7605,193.4889,193.6481,5955.0
2021-09-17 11:10:00,206.77,207.09,206.41,207.07,13133.0,193.6481,193.9478,193.311,193.9291,13133.0
2021-09-17 11:15:00,207.21,207.21,206.93,207.0,6575.0,194.0602,194.0602,193.798,193.8635,6575.0
2021-09-17 11:20:00,206.97,207.24,206.97,207.18,6588.0,193.8354,194.0883,193.8354,194.0321,6588.0
2021-09-17 11:25:00,207.15,207.15,206.7,206.86,11112.0,194.004,194.004,193.5826,193.7324,11112.0
2021-09-17 11:30:00,206.85,206.93,206.58,206.9,5267.0,193.723,193.798,193.4702,193.7699,5267.0
2021-09-17 11:35:00,207.0,207.07,206.75,206.97,8704.0,193.8635,193.9291,193.6294,193.8354,8704.0
2021-09-17 11:40:00,206.97,207.3,206.97,207.25,6285.0,193.8354,194.1445,193.8354,194.0977,6285.0
2021-09-17 11:45:00,207.23,207.47,207.14,207.35,13633.0,194.0789,194.3037,193.9946,194.1913,13633.0
2021-09-17 11:50:00,207.34,207.34,206.76,206.93,28563.0,194.1819,194.1819,193.6388,193.798,28563.0
2021-09-17 11:55:00,207.04,207.22,207.0,207.1,5634.0,193.901,194.0696,193.8635,193.9572,5634.0
2021-09-17 12:00:00,207.05,207.16,206.86,206.86,7650.0,193.9104,194.0134,193.7324,193.7324,7650.0
2021-09-17 12:05:00,206.78,206.78,206.1,206.4,12668.0,193.6575,193.6575,193.0206,193.3016,12668.0
2021-09-17 12:10:00,206.44,206.64,206.12,206.12,15055.0,193.3391,193.5264,193.0394,193.0394,15055.0
2021-09-17 12:15:00,206.17,206.72,206.09,206.68,27320.0,193.0862,193.6013,193.0113,193.5638,27320.0
2021-09-17 12:20:00,206.64,207.05,206.58,206.86,15708.0,193.5264,193.9104,193.4702,193.7324,15708.0
2021-09-17 12:25:00,206.84,206.85,206.46,206.46,3497.0,193.7137,193.723,193.3578,193.3578,3497.0
2021-09-17 12:30:00,206.38,206.7,206.38,206.6,7970.0,193.2829,193.5826,193.2829,193.4889,7970.0
2021-09-17 12:35:00,206.56,206.75,206.51,206.66,11082.0,193.4514,193.6294,193.4046,193.5451,11082.0
2021-09-17 12:40:00,206.71,206.85,206.63,206.64,7915.0,193.5919,193.723,193.517,193.5264,7915.0
2021-09-17 12:45:00,206.71,206.83,206.5,206.5,6722.0,193.5919,193.7043,193.3953,193.3953,6722.0
2021-09-17 12:50:00,206.5,206.65,206.33,206.36,7574.0,193.3953,193.5357,193.236,193.2641,7574.0
2021-09-17 12:55:00,206.42,206.45,206.04,206.04,20833.0,193.3203,193.3484,192.9644,192.9644,20833.0
2021-09-17 13:00:00,206.1,206.33,206.02,206.18,17421.0,193.0206,193.236,192.9457,193.0956,17421.0
2021-09-17 13:05:00,206.12,206.15,205.72,205.73,7137.0,193.0394,193.0675,192.6648,192.6741,7137.0
2021-09-17 13:10:00,205.74,205.85,205.63,205.67,9982.0,192.6835,192.7865,192.5805,192.6179,9982.0
2021-09-17 13:15:00,205.73,205.9,205.56,205.58,9050.0,192.6741,192.8333,192.5149,192.5336,9050.0
2021-09-17 13:20:00,205.65,205.68,205.42,205.5,10720.0,192.5992,192.6273,192.3838,192.4587,10720.0
2021-09-17 13:25:00,205.45,206.1,205.33,206.0,47294.0,192.4119,193.0206,192.2995,192.927,47294.0
2021-09-17 13:30:00,205.98,206.13,205.9,206.0,10369.0,192.9083,193.0487,192.8333,192.927,10369.0
2021-09-17 13:35:00,206.07,206.37,206.07,206.28,7987.0,192.9925,193.2735,192.9925,193.1892,7987.0
2021-09-17 13:40:00,206.33,206.33,206.01,206.15,11535.0,193.236,193.236,192.9364,193.0675,11535.0
2021-09-17 13:45:00,206.09,206.09,205.77,205.88,9248.0,193.0113,193.0113,192.7116,192.8146,9248.0
2021-09-17 13:50:00,205.83,205.93,205.59,205.86,11612.0,192.7678,192.8614,192.543,192.7959,11612.0
2021-09-17 13:55:00,205.84,205.89,205.66,205.74,5804.0,192.7771,192.824,192.6086,192.6835,5804.0
2021-09-17 14:00:00,205.64,205.71,205.39,205.59,14901.0,192.5898,192.6554,192.3557,192.543,14901.0
2021-09-17 14:05:00,205.62,205.87,205.5,205.87,44060.0,192.5711,192.8052,192.4587,192.8052,44060.0
2021-09-17 14:10:00,205.86,205.96,205.74,205.81,14266.0,192.7959,192.8895,192.6835,192.749,14266.0
2021-09-17 14:15:00,205.81,205.93,205.74,205.78,10032.0,192.749,192.8614,192.6835,192.7209,10032.0
2021-09-17 14:20:00,205.81,205.87,205.74,205.8,9790.0,192.749,192.8052,192.6835,192.7397,9790.0
2021-09-17 14:25:00,205.75,205.79,205.39,205.57,12006.0,192.6929,192.7303,192.3557,192.5243,12006.0
2021-09-17 14:30:00,205.61,205.64,205.48,205.58,10646.0,192.5617,192.5898,192.44,192.5336,10646.0
2021-09-17 14:35:00,205.62,205.7,205.38,205.6,13478.0,192.5711,192.646,192.3463,192.5524,13478.0
2021-09-17 14:40:00,205.61,205.61,205.46,205.58,13584.0,192.5617,192.5617,192.4213,192.5336,13584.0
2021-09-17 14:45:00,205.59,205.92,205.44,205.83,7879.0,192.543,192.8521,192.4025,192.7678,7879.0
2021-09-17 14:50:00,205.78,206.15,205.65,205.67,14535.0,192.7209,193.0675,192.5992,192.6179,14535.0
2021-09-17 14:55:00,205.78,205.82,205.52,205.54,8967.0,192.7209,192.7584,192.4774,192.4962,8967.0
2021-09-17 15:00:00,205.58,205.59,205.41,205.5,14967.0,192.5336,192.543,192.3744,192.4587,14967.0
2021-09-17 15:05:00,205.49,205.54,205.27,205.28,13758.0,192.4494,192.4962,192.2433,192.2527,13758.0
2021-09-17 15:10:00,205.23,205.31,204.94,205.03,25907.0,192.2059,192.2808,191.9343,192.0185,25907.0
2021-09-17 15:15:00,204.99,205.22,204.94,204.97,14001.0,191.9811,192.1965,191.9343,191.9624,14001.0
2021-09-17 15:20:00,204.97,205.03,204.83,205.03,21036.0,191.9624,192.0185,191.8312,192.0185,21036.0
2021-09-17 15:25:00,205.05,205.09,204.8,205.06,14125.0,192.0373,192.0747,191.8031,192.0466,14125.0
2021-09-17 15:30:00,205.02,205.09,204.64,204.91,40154.0,192.0092,192.0747,191.6533,191.9062,40154.0
2021-09-17 15:35:00,204.91,205.79,204.88,205.72,38538.0,191.9062,192.7303,191.8781,192.6648,38538.0
2021-09-17 15:40:00,205.74,206.14,205.67,206.0,54088.0,192.6835,193.0581,192.6179,192.927,54088.0
2021-09-17 15:45:00,206.0,206.03,205.02,205.29,58520.0,192.927,192.9551,192.0092,192.262,58520.0
2021-09-17 15:50:00,205.23,205.95,205.12,205.85,34863.0,192.2059,192.8802,192.1028,192.7865,34863.0
2021-09-17 15:55:00,205.84,205.92,205.48,205.63,84337.0,192.7771,192.8521,192.44,192.5805,84337.0
2021-09-20 09:30:00,203.06,204.24,202.51,202.97,38393.0,190.1736,191.2787,189.6585,190.0893,38393.0
2021-09-20 09:35:00,203.06,203.23,202.64,203.08,14222.0,190.1736,190.3328,189.7802,190.1923,14222.0
2021-09-20 09:40:00,203.05,203.74,202.9,203.28,17464.0,190.1642,190.8104,190.0237,190.3796,17464.0
2021-09-20 09:45:00,203.32,203.75,203.05,203.47,12471.0,190.4171,190.8198,190.1642,190.5575,12471.0
2021-09-20 09:50:00,203.55,203.55,202.71,203.31,26521.0,190.6325,190.6325,189.8458,190.4077,26521.0
2021-09-20 09:55:00,203.28,203.64,203.05,203.36,20908.0,190.3796,190.7168,190.1642,190.4545,20908.0
2021-09-20 10:00:00,203.26,203.35,202.38,202.74,21401.0,190.3609,190.4452,189.5367,189.8739,21401.0
2021-09-20 10:05:00,202.7,203.57,202.63,203.22,15674.0,189.8364,190.6512,189.7709,190.3234,15674.0
2021-09-20 10:10:00,203.22,203.24,202.65,202.7,11874.0,190.3234,190.3421,189.7896,189.8364,11874.0
2021-09-20 10:15:00,202.62,202.8,202.2,202.31,9791.0,189.7615,189.9301,189.3681,189.4712,9791.0
2021-09-20 10:20:00,202.4,202.81,202.3,202.55,14346.0,189.5554,189.9394,189.4618,189.6959,14346.0
2021-09-20 10:25:00,202.51,203.14,202.51,203.0,20212.0,189.6585,190.2485,189.6585,190.1174,20212.0
2021-09-20 10:30:00,203.0,203.0,202.37,202.44,15293.0,190.1174,190.1174,189.5274,189.5929,15293.0
2021-09-20 10:35:00,202.51,202.99,202.41,202.76,13176.0,189.6585,190.108,189.5648,189.8926,13176.0
2021-09-20 10:40:00,202.53,202.53,202.09,202.09,8584.0,189.6772,189.6772,189.2651,189.2651,8584.0
2021-09-20 10:45:00,202.09,202.25,201.89,202.09,12781.0,189.2651,189.415,189.0778,189.2651,12781.0
2021-09-20 10:50:00,202.03,202.11,201.8,201.92,9945.0,189.2089,189.2839,188.9935,189.1059,9945.0
2021-09-20 10:55:00,201.82,202.15,201.74,202.15,9575.0,189.0123,189.3213,188.9373,189.3213,9575.0
2021-09-20 11:00:00,202.16,202.16,201.52,201.93,12286.0,189.3307,189.3307,188.7313,189.1153,12286.0
2021-09-20 11:05:00,201.84,202.41,201.84,202.32,5508.0,189.031,189.5648,189.031,189.4805,5508.0
2021-09-20 11:10:00,202.36,202.6,202.13,202.59,6131.0,189.518,189.7428,189.3026,189.7334,6131.0
2021-09-20 11:15:00,202.67,202.67,201.99,202.13,10282.0,189.8083,189.8083,189.1715,189.3026,10282.0
2021-09-20 11:20:00,202.32,202.41,202.06,202.09,6249.0,189.4805,189.5648,189.237,189.2651,6249.0
2021-09-20 11:25:00,202.17,202.17,201.75,202.11,5881.0,189.34,189.34,188.9467,189.2839,5881.0
2021-09-20 11:30:00,202.09,202.09,201.58,201.99,7556.0,189.2651,189.2651,188.7875,189.1715,7556.0
2021-09-20 11:35:00,201.92,201.93,201.74,201.79,5761.0,189.1059,189.1153,188.9373,188.9842,5761.0
2021-09-20 11:40:00,201.75,201.75,201.52,201.65,10434.0,188.9467,188.9467,188.7313,188.853,10434.0
2021-09-20 11:45:00,201.63,201.83,201.55,201.7,15535.0,188.8343,189.0216,188.7594,188.8999,15535.0
2021-09-20 11:50:00,201.7,201.71,201.48,201.59,10756.0,188.8999,188.9092,188.6938,188.7969,10756.0
2021-09-20 11:55:00,201.56,201.56,201.35,201.48,9523.0,188.7688,188.7688,188.5721,188.6938,9523.0
2021-09-20 12:00:00,201.36,201.42,201.25,201.33,10056.0,188.5814,188.6376,188.4784,188.5534,10056.0
2021-09-20 12:05:00,201.3,201.3,200.83,201.09,26976.0,188.5253,188.5253,188.0851,188.3286,26976.0
2021-09-20 12:10:00,201.12,201.59,201.06,201.46,14185.0,188.3567,188.7969,188.3005,188.6751,14185.0
2021-09-20 12:15:00,201.45,201.45,201.05,201.06,8076.0,188.6657,188.6657,188.2911,188.3005,8076.0
2021-09-20 12:20:00,201.14,201.25,200.95,201.16,15658.0,188.3754,188.4784,188.1975,188.3941,15658.0
2021-09-20 12:25:00,201.19,201.4,201.08,201.24,9238.0,188.4222,188.6189,188.3192,188.4691,9238.0
2021-09-20 12:30:00,201.32,201.7,201.32,201.54,7613.0,188.544,188.8999,188.544,188.75,7613.0
2021-09-20 12:35:00,201.61,202.09,201.59,202.01,6520.0,188.8156,189.2651,188.7969,189.1902,6520.0
2021-09-20 12:40:00,202.05,202.11,201.64,201.78,5568.0,189.2277,189.2839,188.8437,188.9748,5568.0
2021-09-20 12:45:00,201.75,201.84,201.65,201.74,6435.0,188.9467,189.031,188.853,188.9373,6435.0
2021-09-20 12:50:00,201.72,201.73,201.5,201.5,4089.0,188.9186,188.928,188.7126,188.7126,4089.0
2021-09-20 12:55:00,201.51,201.51,201.05,201.14,6280.0,188.7219,188.7219,188.2911,188.3754,6280.0
2021-09-20 13:00:00,201.07,201.25,200.89,201.03,22256.0,188.3099,188.4784,188.1413,188.2724,22256.0
2021-09-20 13:05:00,201.08,201.11,200.88,201.09,9691.0,188.3192,188.3473,188.1319,188.3286,9691.0
2021-09-20 13:10:00,201.11,201.23,201.03,201.23,5139.0,188.3473,188.4597,188.2724,188.4597,5139.0
2021-09-20 13:15:00,201.25,201.37,201.16,201.37,6885.0,188.4784,188.5908,188.3941,188.5908,6885.0
2021-09-20 13:20:00,201.29,201.66,201.27,201.66,4351.0,188.5159,188.8624,188.4972,188.8624,4351.0
2021-09-20 13:25:00,201.7,201.98,201.59,201.96,11712.0,188.8999,189.1621,188.7969,189.1434,11712.0
2021-09-20 13:30:00,201.98,201.98,201.68,201.68,4359.0,189.1621,189.1621,188.8811,188.8811,4359.0
2021-09-20 13:35:00,201.66,202.01,201.66,202.01,5547.0,188.8624,189.1902,188.8624,189.1902,5547.0
2021-09-20 13:40:00,202.09,202.09,201.68,201.68,8637.0,189.2651,189.2651,188.8811,188.8811,8637.0
2021-09-20 13:45:00,201.62,202.04,201.62,202.02,6299.0,188.8249,189.2183,188.8249,189.1996,6299.0
2021-09-20 13:50:00,202.03,202.13,201.89,202.01,5502.0,189.2089,189.3026,189.0778,189.1902,5502.0
2021-09-20 13:55:00,202.01,202.01,201.75,201.97,5796.0,189.1902,189.1902,188.9467,189.1527,5796.0
2021-09-20 14:00:00,201.92,202.05,201.79,202.02,4777.0,189.1059,189.2277,188.9842,189.1996,4777.0
2021-09-20 14:05:00,202.05,202.05,201.6,201.67,6543.0,189.2277,189.2277,188.8062,188.8718,6543.0
2021-09-20 14:10:00,201.62,201.74,201.5,201.51,5489.0,188.8249,188.9373,188.7126,188.7219,5489.0
2021-09-20 14:15:00,201.53,201.68,201.41,201.68,5207.0,188.7407,188.8811,188.6283,188.8811,5207.0
2021-09-20 14:20:00,201.59,201.63,201.28,201.28,5698.0,188.7969,188.8343,188.5065,188.5065,5698.0
2021-09-20 14:25:00,201.33,201.67,201.32,201.55,5505.0,188.5534,188.8718,188.544,188.7594,5505.0
2021-09-20 14:30:00,201.56,201.56,201.11,201.18,9203.0,188.7688,188.7688,188.3473,188.4129,9203.0
2021-09-20 14:35:00,201.17,201.35,200.96,201.31,9914.0,188.4035,188.5721,188.2068,188.5346,9914.0
2021-09-20 14:40:00,201.42,201.55,201.23,201.34,8722.0,188.6376,188.7594,188.4597,188.5627,8722.0
2021-09-20 14:45:00,201.37,201.53,201.21,201.36,7133.0,188.5908,188.7407,188.441,188.5814,7133.0
2021-09-20 14:50:00,201.4,201.48,201.1,201.21,14406.0,188.6189,188.6938,188.3379,188.441,14406.0
2021-09-20 14:55:00,201.25,201.48,201.09,201.29,13509.0,188.4784,188.6938,188.3286,188.5159,13509.0
2021-09-20 15:00:00,201.36,201.65,201.34,201.56,12590.0,188.5814,188.853,188.5627,188.7688,12590.0
2021-09-20 15:05:00,201.51,201.6,201.25,201.28,17407.0,188.7219,188.8062,188.4784,188.5065,17407.0
2021-09-20 15:10:00,201.34,201.4,201.13,201.28,19147.0,188.5627,188.6189,188.366,188.5065,19147.0
2021-09-20 15:15:00,201.31,201.45,201.01,201.26,12481.0,188.5346,188.6657,188.2537,188.4878,12481.0
2021-09-20 15:20:00,201.23,201.64,201.22,201.64,8783.0,188.4597,188.8437,188.4503,188.8437,8783.0
2021-09-20 15:25:00,201.68,201.98,201.68,201.93,14189.0,188.8811,189.1621,188.8811,189.1153,14189.0
2021-09-20 15:30:00,201.93,202.16,201.76,201.97,47561.0,189.1153,189.3307,188.9561,189.1527,47561.0
2021-09-20 15:35:00,201.98,202.16,201.79,201.8,28261.0,189.1621,189.3307,188.9842,188.9935,28261.0
2021-09-20 15:40:00,201.76,202.13,201.76,202.03,30347.0,188.9561,189.3026,188.9561,189.2089,30347.0
2021-09-20 15:45:00,202.04,202.32,201.94,201.99,26045.0,189.2183,189.4805,189.1246,189.1715,26045.0
2021-09-20 15:50:00,202.02,202.55,202.02,202.41,48671.0,189.1996,189.6959,189.1996,189.5648,48671.0
2021-09-20 15:55:00,202.45,202.82,202.34,202.49,65432.0,189.6023,189.9488,189.4993,189.6397,65432.0
2021-09-21 09:30:00,203.92,204.5,203.42,203.71,27149.0,190.979,191.5222,190.5107,190.7823,27149.0
2021-09-21 09:35:00,203.73,204.68,203.64,204.52,10503.0,190.801,191.6908,190.7168,191.5409,10503.0
2021-09-21 09:40:00,204.53,204.6,204.02,204.57,9935.0,191.5503,191.6158,191.0726,191.5877,9935.0
2021-09-21 09:45:00,204.64,205.25,204.53,205.01,17960.0,191.6533,192.2246,191.5503,191.9998,17960.0
2021-09-21 09:50:00,204.95,204.95,204.21,204.38,9614.0,191.9436,191.9436,191.2506,191.4098,9614.0
2021-09-21 09:55:00,204.41,204.82,204.11,204.45,11577.0,191.4379,191.8219,191.1569,191.4754,11577.0
2021-09-21 10:00:00,204.52,204.74,204.3,204.62,15671.0,191.5409,191.7469,191.3349,191.6346,15671.0
2021-09-21 10:05:00,204.58,204.58,203.97,204.01,11576.0,191.5971,191.5971,191.0258,191.0633,11576.0
2021-09-21 10:10:00,204.0,204.07,203.56,203.61,12717.0,191.0539,191.1195,190.6418,190.6887,12717.0
2021-09-21 10:15:00,203.81,203.92,203.27,203.37,9256.0,190.876,190.979,190.3702,190.4639,9256.0
2021-09-21 10:20:00,203.35,203.35,202.88,203.04,6024.0,190.4452,190.4452,190.005,190.1548,6024.0
2021-09-21 10:25:00,203.19,203.34,202.91,203.28,10151.0,190.2953,190.4358,190.0331,190.3796,10151.0
2021-09-21 10:30:00,203.28,203.29,202.78,202.88,9242.0,190.3796,190.389,189.9113,190.005,9242.0
2021-09-21 10:35:00,202.94,203.2,202.63,203.2,7853.0,190.0612,190.3047,189.7709,190.3047,7853.0
2021-09-21 10:40:00,203.28,203.4,203.14,203.36,6980.0,190.3796,190.492,190.2485,190.4545,6980.0
2021-09-21 10:45:00,203.27,203.27,202.64,202.64,9752.0,190.3702,190.3702,189.7802,189.7802,9752.0
2021-09-21 10:50:00,202.66,202.89,202.47,202.63,4000.0,189.7989,190.0144,189.621,189.7709,4000.0
2021-09-21 10:55:00,202.65,202.92,202.6,202.85,6303.0,189.7896,190.0424,189.7428,189.9769,6303.0
2021-09-21 11:00:00,202.71,202.72,202.44,202.61,5979.0,189.8458,189.8551,189.5929,189.7521,5979.0
2021-09-21 11:05:00,202.68,202.94,202.66,202.91,8498.0,189.8177,190.0612,189.7989,190.0331,8498.0
2021-09-21 11:10:00,202.9,202.9,202.72,202.78,5965.0,190.0237,190.0237,189.8551,189.9113,5965.0
2021-09-21 11:15:00,202.81,202.84,202.59,202.68,8886.0,189.9394,189.9675,189.7334,189.8177,8886.0
2021-09-21 11:20:00,202.72,202.79,202.43,202.65,7482.0,189.8551,189.9207,189.5835,189.7896,7482.0
2021-09-21 11:25:00,202.71,202.89,202.65,202.73,9168.0,189.8458,190.0144,189.7896,189.8645,9168.0
2021-09-21 11:30:00,202.77,203.32,202.75,203.3,13165.0,189.902,190.4171,189.8832,190.3983,13165.0
2021-09-21 11:35:00,203.28,203.51,203.27,203.37,9020.0,190.3796,190.595,190.3702,190.4639,9020.0
2021-09-21 11:40:00,203.37,203.47,203.24,203.33,9712.0,190.4639,190.5575,190.3421,190.4264,9712.0
2021-09-21 11:45:00,203.36,203.53,203.3,203.3,4612.0,190.4545,190.6137,190.3983,190.3983,4612.0
2021-09-21 11:50:00,203.34,203.34,203.12,203.17,4015.0,190.4358,190.4358,190.2298,190.2766,4015.0
2021-09-21 11:55:00,203.22,203.23,202.82,203.08,5112.0,190.3234,190.3328,189.9488,190.1923,5112.0
2021-09-21 12:00:00,202.96,203.25,202.96,203.09,5799.0,190.0799,190.3515,190.0799,190.2017,5799.0
2021-09-21 12:05:00,203.09,203.17,202.95,203.14,4971.0,190.2017,190.2766,190.0705,190.2485,4971.0
2021-09-21 12:10:00,203.14,203.2,203.05,203.17,7638.0,190.2485,190.3047,190.1642,190.2766,7638.0
2021-09-21 12:15:00,203.19,203.19,203.03,203.18,5185.0,190.2953,190.2953,190.1455,190.2859,5185.0
2021-09-21 12:20:00,203.09,203.09,202.68,202.68,6990.0,190.2017,190.2017,189.8177,189.8177,6990.0
2021-09-21 12:25:00,202.65,202.83,202.58,202.64,30841.0,189.7896,189.9582,189.724,189.7802,30841.0
2021-09-21 12:30:00,202.7,202.79,202.52,202.52,12304.0,189.8364,189.9207,189.6678,189.6678,12304.0
2021-09-21 12:35:00,202.5,202.55,202.38,202.51,6674.0,189.6491,189.6959,189.5367,189.6585,6674.0
2021-09-21 12:40:00,202.5,202.55,202.4,202.54,6150.0,189.6491,189.6959,189.5554,189.6866,6150.0
2021-09-21 12:45:00,202.45,202.51,202.17,202.36,14998.0,189.6023,189.6585,189.34,189.518,14998.0
2021-09-21 12:50:00,202.36,202.39,202.12,202.33,8060.0,189.518,189.5461,189.2932,189.4899,8060.0
2021-09-21 12:55:00,202.38,202.6,202.33,202.48,8026.0,189.5367,189.7428,189.4899,189.6304,8026.0
2021-09-21 13:00:00,202.48,202.51,202.22,202.32,5530.0,189.6304,189.6585,189.3869,189.4805,5530.0
2021-09-21 13:05:00,202.32,202.53,202.24,202.43,44091.0,189.4805,189.6772,189.4056,189.5835,44091.0
2021-09-21 13:10:00,202.42,202.57,202.4,202.42,4145.0,189.5742,189.7147,189.5554,189.5742,4145.0
2021-09-21 13:15:00,202.38,202.47,202.32,202.47,2397.0,189.5367,189.621,189.4805,189.621,2397.0
2021-09-21 13:20:00,202.45,202.55,202.02,202.27,109447.0,189.6023,189.6959,189.1996,189.4337,109447.0
2021-09-21 13:25:00,202.26,202.55,202.0,202.23,71286.0,189.4243,189.6959,189.1808,189.3962,71286.0
2021-09-21 13:30:00,202.2,202.32,202.07,202.19,10500.0,189.3681,189.4805,189.2464,189.3588,10500.0
2021-09-21 13:35:00,202.14,202.42,202.07,202.41,18117.0,189.3119,189.5742,189.2464,189.5648,18117.0
2021-09-21 13:40:00,202.41,202.55,202.37,202.49,3696.0,189.5648,189.6959,189.5274,189.6397,3696.0
2021-09-21 13:45:00,202.48,202.56,202.38,202.51,5489.0,189.6304,189.7053,189.5367,189.6585,5489.0
2021-09-21 13:50:00,202.48,202.51,201.97,201.99,6997.0,189.6304,189.6585,189.1527,189.1715,6997.0
2021-09-21 13:55:00,202.01,202.39,202.01,202.34,43823.0,189.1902,189.5461,189.1902,189.4993,43823.0
2021-09-21 14:00:00,202.41,202.57,202.4,202.47,13776.0,189.5648,189.7147,189.5554,189.621,13776.0
2021-09-21 14:05:00,202.45,202.52,202.39,202.41,6173.0,189.6023,189.6678,189.5461,189.5648,6173.0
2021-09-21 14:10:00,202.49,202.6,202.31,202.49,7797.0,189.6397,189.7428,189.4712,189.6397,7797.0
2021-09-21 14:15:00,202.53,202.7,202.43,202.53,27317.0,189.6772,189.8364,189.5835,189.6772,27317.0
2021-09-21 14:20:00,202.48,202.48,202.24,202.28,8131.0,189.6304,189.6304,189.4056,189.4431,8131.0
2021-09-21 14:25:00,202.34,202.34,202.19,202.25,12728.0,189.4993,189.4993,189.3588,189.415,12728.0
2021-09-21 14:30:00,202.28,202.41,202.18,202.26,9809.0,189.4431,189.5648,189.3494,189.4243,9809.0
2021-09-21 14:35:00,202.25,202.34,202.04,202.21,26567.0,189.415,189.4993,189.2183,189.3775,26567.0
2021-09-21 14:40:00,202.25,202.6,202.21,202.43,51142.0,189.415,189.7428,189.3775,189.5835,51142.0
2021-09-21 14:45:00,202.39,202.48,202.25,202.34,15753.0,189.5461,189.6304,189.415,189.4993,15753.0
2021-09-21 14:50:00,202.37,202.88,202.36,202.58,5884.0,189.5274,190.005,189.518,189.724,5884.0
2021-09-21 14:55:00,202.5,202.56,202.32,202.49,14233.0,189.6491,189.7053,189.4805,189.6397,14233.0
2021-09-21 15:00:00,202.5,202.86,202.46,202.58,9220.0,189.6491,189.9863,189.6116,189.724,9220.0
2021-09-21 15:05:00,202.58,202.85,202.51,202.52,12855.0,189.724,189.9769,189.6585,189.6678,12855.0
2021-09-21 15:10:00,202.48,202.9,202.48,202.87,6416.0,189.6304,190.0237,189.6304,189.9956,6416.0
2021-09-21 15:15:00,202.88,203.01,202.74,202.74,11408.0,190.005,190.1267,189.8739,189.8739,11408.0
2021-09-21 15:20:00,202.76,203.06,202.76,202.98,8595.0,189.8926,190.1736,189.8926,190.0986,8595.0
2021-09-21 15:25:00,202.98,203.11,202.93,203.01,11405.0,190.0986,190.2204,190.0518,190.1267,11405.0
2021-09-21 15:30:00,203.11,203.23,202.96,203.07,17334.0,190.2204,190.3328,190.0799,190.1829,17334.0
2021-09-21 15:35:00,203.08,203.23,202.97,203.12,16088.0,190.1923,190.3328,190.0893,190.2298,16088.0
2021-09-21 15:40:00,203.09,203.33,202.95,203.15,26644.0,190.2017,190.4264,190.0705,190.2579,26644.0
2021-09-21 15:45:00,203.11,203.15,202.66,202.66,15125.0,190.2204,190.2579,189.7989,189.7989,15125.0
2021-09-21 15:50:00,202.76,203.03,202.34,202.44,70356.0,189.8926,190.1455,189.4993,189.5929,70356.0
2021-09-21 15:55:00,202.39,202.57,202.09,202.28,153564.0,189.5461,189.7147,189.2651,189.4431,153564.0
2021-09-22 09:30:00,204.46,204.82,203.56,203.7,33433.0,191.4847,191.8219,190.6418,190.7729,33433.0
2021-09-22 09:35:00,203.83,204.83,203.82,204.32,11650.0,190.8947,191.8312,190.8853,191.3536,11650.0
2021-09-22 09:40:00,204.19,204.19,203.89,203.89,7069.0,191.2319,191.2319,190.9509,190.9509,7069.0
2021-09-22 09:45:00,203.82,204.04,203.09,203.35,10086.0,190.8853,191.0914,190.2017,190.4452,10086.0
2021-09-22 09:50:00,203.47,203.79,203.47,203.69,2889.0,190.5575,190.8572,190.5575,190.7636,2889.0
2021-09-22 09:55:00,203.67,204.17,203.43,203.86,13697.0,190.7449,191.2131,190.5201,190.9228,13697.0
2021-09-22 10:00:00,203.89,204.04,203.53,203.88,13434.0,190.9509,191.0914,190.6137,190.9415,13434.0
2021-09-22 10:05:00,203.97,204.03,203.63,203.83,17128.0,191.0258,191.082,190.7074,190.8947,17128.0
2021-09-22 10:10:00,203.86,203.99,203.66,203.91,11722.0,190.9228,191.0445,190.7355,190.9696,11722.0
2021-09-22 10:15:00,203.99,204.25,203.92,204.23,10016.0,191.0445,191.288,190.979,191.2693,10016.0
2021-09-22 10:20:00,204.26,204.84,204.26,204.84,15278.0,191.2974,191.8406,191.2974,191.8406,15278.0
2021-09-22 10:25:00,204.71,205.0,204.49,204.97,13270.0,191.7189,191.9904,191.5128,191.9624,13270.0
2021-09-22 10:30:00,204.98,205.08,204.52,204.89,15162.0,191.9717,192.0654,191.5409,191.8874,15162.0
2021-09-22 10:35:00,204.85,205.11,204.83,205.11,16772.0,191.85,192.0935,191.8312,192.0935,16772.0
2021-09-22 10:40:00,205.01,205.11,204.66,204.99,39235.0,191.9998,192.0935,191.672,191.9811,39235.0
2021-09-22 10:45:00,204.97,205.06,204.75,205.05,19196.0,191.9624,192.0466,191.7563,192.0373,19196.0
2021-09-22 10:50:00,205.03,205.17,204.23,204.23,11980.0,192.0185,192.1497,191.2693,191.2693,11980.0
2021-09-22 10:55:00,204.35,204.7,204.23,204.29,15851.0,191.3817,191.7095,191.2693,191.3255,15851.0
2021-09-22 11:00:00,204.29,204.42,203.96,204.03,18121.0,191.3255,191.4473,191.0164,191.082,18121.0
2021-09-22 11:05:00,203.93,204.08,203.9,203.96,19651.0,190.9884,191.1288,190.9603,191.0164,19651.0
2021-09-22 11:10:00,203.99,204.59,203.97,204.43,38099.0,191.0445,191.6065,191.0258,191.4566,38099.0
2021-09-22 11:15:00,204.49,204.59,204.21,204.33,7717.0,191.5128,191.6065,191.2506,191.363,7717.0
2021-09-22 11:20:00,204.25,204.45,204.14,204.45,4297.0,191.288,191.4754,191.185,191.4754,4297.0
2021-09-22 11:25:00,204.38,204.45,204.24,204.24,14278.0,191.4098,191.4754,191.2787,191.2787,14278.0
2021-09-22 11:30:00,204.23,204.51,204.2,204.36,19487.0,191.2693,191.5315,191.2412,191.3911,19487.0
2021-09-22 11:35:00,204.34,204.42,204.16,204.16,16169.0,191.3723,191.4473,191.2038,191.2038,16169.0
2021-09-22 11:40:00,204.27,204.28,204.1,204.21,3908.0,191.3068,191.3161,191.1476,191.2506,3908.0
2021-09-22 11:45:00,204.31,204.32,203.9,204.15,14316.0,191.3442,191.3536,190.9603,191.1944,14316.0
2021-09-22 11:50:00,204.15,204.26,203.51,204.0,35517.0,191.1944,191.2974,190.595,191.0539,35517.0
2021-09-22 11:55:00,204.03,204.31,204.02,204.2,34013.0,191.082,191.3442,191.0726,191.2412,34013.0
2021-09-22 12:00:00,204.12,204.16,203.85,203.87,3638.0,191.1663,191.2038,190.9134,190.9322,3638.0
2021-09-22 12:05:00,203.91,204.07,203.8,203.98,12063.0,190.9696,191.1195,190.8666,191.0352,12063.0
2021-09-22 12:10:00,204.01,204.3,204.01,204.14,9543.0,191.0633,191.3349,191.0633,191.185,9543.0
2021-09-22 12:15:00,204.15,204.19,204.0,204.0,4066.0,191.1944,191.2319,191.0539,191.0539,4066.0
2021-09-22 12:20:00,204.16,204.24,204.03,204.12,3899.0,191.2038,191.2787,191.082,191.1663,3899.0
2021-09-22 12:25:00,204.12,204.21,204.04,204.21,4903.0,191.1663,191.2506,191.0914,191.2506,4903.0
2021-09-22 12:30:00,204.24,204.28,204.2,204.23,4473.0,191.2787,191.3161,191.2412,191.2693,4473.0
2021-09-22 12:35:00,204.18,204.24,204.06,204.13,3868.0,191.2225,191.2787,191.1101,191.1757,3868.0
2021-09-22 12:40:00,204.26,204.26,204.07,204.16,60871.0,191.2974,191.2974,191.1195,191.2038,60871.0
2021-09-22 12:45:00,204.18,204.31,204.18,204.3,2035.0,191.2225,191.3442,191.2225,191.3349,2035.0
2021-09-22 12:50:00,204.29,204.29,204.05,204.11,5631.0,191.3255,191.3255,191.1007,191.1569,5631.0
2021-09-22 12:55:00,204.01,204.12,203.93,204.03,5900.0,191.0633,191.1663,190.9884,191.082,5900.0
2021-09-22 13:00:00,204.07,204.18,203.85,203.86,6239.0,191.1195,191.2225,190.9134,190.9228,6239.0
2021-09-22 13:05:00,203.87,203.99,203.78,203.81,4370.0,190.9322,191.0445,190.8479,190.876,4370.0
2021-09-22 13:10:00,203.91,204.03,203.8,203.92,7530.0,190.9696,191.082,190.8666,190.979,7530.0
2021-09-22 13:15:00,203.91,204.03,203.91,203.99,3840.0,190.9696,191.082,190.9696,191.0445,3840.0
2021-09-22 13:20:00,203.98,204.07,203.91,203.95,7995.0,191.0352,191.1195,190.9696,191.0071,7995.0
2021-09-22 13:25:00,203.96,204.14,203.96,204.01,14521.0,191.0164,191.185,191.0164,191.0633,14521.0
2021-09-22 13:30:00,204.01,204.15,204.0,204.13,3858.0,191.0633,191.1944,191.0539,191.1757,3858.0
2021-09-22 13:35:00,204.04,204.24,204.03,204.17,6955.0,191.0914,191.2787,191.082,191.2131,6955.0
2021-09-22 13:40:00,204.15,204.27,204.1,204.21,33664.0,191.1944,191.3068,191.1476,191.2506,33664.0
2021-09-22 13:45:00,204.21,204.3,204.14,204.24,7972.0,191.2506,191.3349,191.185,191.2787,7972.0
2021-09-22 13:50:00,204.18,204.18,203.91,203.93,21417.0,191.2225,191.2225,190.9696,190.9884,21417.0
2021-09-22 13:55:00,203.97,204.0,203.56,203.68,5966.0,191.0258,191.0539,190.6418,190.7542,5966.0
2021-09-22 14:00:00,203.59,204.51,203.47,204.51,17289.0,190.6699,191.5315,190.5575,191.5315,17289.0
2021-09-22 14:05:00,204.5,204.53,204.01,204.14,8908.0,191.5222,191.5503,191.0633,191.185,8908.0
2021-09-22 14:10:00,204.15,204.35,204.12,204.21,8673.0,191.1944,191.3817,191.1663,191.2506,8673.0
2021-09-22 14:15:00,204.17,204.43,204.12,204.12,6922.0,191.2131,191.4566,191.1663,191.1663,6922.0
2021-09-22 14:20:00,203.99,204.12,203.58,203.59,8723.0,191.0445,191.1663,190.6606,190.6699,8723.0
2021-09-22 14:25:00,203.64,203.82,203.52,203.61,6160.0,190.7168,190.8853,190.6044,190.6887,6160.0
2021-09-22 14:30:00,203.65,203.71,203.42,203.65,7936.0,190.7261,190.7823,190.5107,190.7261,7936.0
2021-09-22 14:35:00,203.72,203.75,203.18,203.18,7154.0,190.7917,190.8198,190.2859,190.2859,7154.0
2021-09-22 14:40:00,203.1,203.19,202.77,203.0,7728.0,190.211,190.2953,189.902,190.1174,7728.0
2021-09-22 14:45:00,202.97,202.99,202.55,202.55,11397.0,190.0893,190.108,189.6959,189.6959,11397.0
2021-09-22 14:50:00,202.5,202.83,202.19,202.79,12275.0,189.6491,189.9582,189.3588,189.9207,12275.0
2021-09-22 14:55:00,202.8,202.81,202.5,202.56,11748.0,189.9301,189.9394,189.6491,189.7053,11748.0
2021-09-22 15:00:00,202.56,202.68,202.36,202.48,6910.0,189.7053,189.8177,189.518,189.6304,6910.0
2021-09-22 15:05:00,202.57,202.78,202.32,202.57,7783.0,189.7147,189.9113,189.4805,189.7147,7783.0
2021-09-22 15:10:00,202.55,202.86,202.45,202.77,8335.0,189.6959,189.9863,189.6023,189.902,8335.0
2021-09-22 15:15:00,202.75,203.01,202.74,202.97,13167.0,189.8832,190.1267,189.8739,190.0893,13167.0
2021-09-22 15:20:00,203.0,203.13,202.64,202.78,23884.0,190.1174,190.2391,189.7802,189.9113,23884.0
2021-09-22 15:25:00,202.81,203.0,202.72,202.94,37583.0,189.9394,190.1174,189.8551,190.0612,37583.0
2021-09-22 15:30:00,202.93,202.98,202.69,202.85,81592.0,190.0518,190.0986,189.827,189.9769,81592.0
2021-09-22 15:35:00,202.87,203.16,202.73,203.16,38201.0,189.9956,190.2672,189.8645,190.2672,38201.0
2021-09-22 15:40:00,203.16,203.2,202.46,202.55,30279.0,190.2672,190.3047,189.6116,189.6959,30279.0
2021-09-22 15:45:00,202.54,202.85,202.2,202.22,45379.0,189.6866,189.9769,189.3681,189.3869,45379.0
2021-09-22 15:50:00,202.12,202.3,202.0,202.16,24020.0,189.2932,189.4618,189.1808,189.3307,24020.0
2021-09-22 15:55:00,202.16,202.16,201.53,202.0,100408.0,189.3307,189.3307,188.7407,189.1808,100408.0
2021-09-23 09:30:00,202.35,203.06,202.3,202.8,41900.0,189.5086,190.1736,189.4618,189.9301,41900.0
2021-09-23 09:35:00,202.41,203.0,201.62,201.9,43608.0,189.5648,190.1174,188.8249,189.0872,43608.0
2021-09-23 09:40:00,202.0,202.3,201.8,202.11,18720.0,189.1808,189.4618,188.9935,189.2839,18720.0
2021-09-23 09:45:00,202.14,202.62,201.91,202.21,45800.0,189.3119,189.7615,189.0965,189.3775,45800.0
2021-09-23 09:50:00,202.37,202.74,202.12,202.6,19410.0,189.5274,189.8739,189.2932,189.7428,19410.0
2021-09-23 09:55:00,202.65,203.36,202.48,202.83,52495.0,189.7896,190.4545,189.6304,189.9582,52495.0
2021-09-23 10:00:00,202.81,203.41,202.19,202.98,36578.0,189.9394,190.5014,189.3588,190.0986,36578.0
2021-09-23 10:05:00,202.98,203.23,202.88,202.88,15856.0,190.0986,190.3328,190.005,190.005,15856.0
2021-09-23 10:10:00,202.83,202.98,202.52,202.59,19033.0,189.9582,190.0986,189.6678,189.7334,19033.0
2021-09-23 10:15:00,202.65,202.72,202.25,202.47,17832.0,189.7896,189.8551,189.415,189.621,17832.0
2021-09-23 10:20:00,202.48,202.76,202.48,202.76,12425.0,189.6304,189.8926,189.6304,189.8926,12425.0
2021-09-23 10:25:00,202.77,203.13,202.69,202.99,26400.0,189.902,190.2391,189.827,190.108,26400.0
2021-09-23 10:30:00,202.98,203.4,202.71,203.3,174450.0,190.0986,190.492,189.8458,190.3983,174450.0
2021-09-23 10:35:00,203.32,203.36,203.02,203.14,11526.0,190.4171,190.4545,190.1361,190.2485,11526.0
2021-09-23 10:40:00,203.26,203.37,203.21,203.31,18835.0,190.3609,190.4639,190.314,190.4077,18835.0
2021-09-23 10:45:00,203.31,204.0,203.31,203.92,17247.0,190.4077,191.0539,190.4077,190.979,17247.0
2021-09-23 10:50:00,203.99,204.03,203.82,203.93,13512.0,191.0445,191.082,190.8853,190.9884,13512.0
2021-09-23 10:55:00,203.95,204.0,203.71,203.81,18764.0,191.0071,191.0539,190.7823,190.876,18764.0
2021-09-23 11:00:00,203.81,204.0,203.73,203.82,16850.0,190.876,191.0539,190.801,190.8853,16850.0
2021-09-23 11:05:00,203.77,204.21,203.74,204.04,16046.0,190.8385,191.2506,190.8104,191.0914,16046.0
2021-09-23 11:10:00,204.04,204.17,203.97,204.13,12319.0,191.0914,191.2131,191.0258,191.1757,12319.0
2021-09-23 11:15:00,204.15,204.16,203.9,204.0,9394.0,191.1944,191.2038,190.9603,191.0539,9394.0
2021-09-23 11:20:00,204.02,204.08,203.69,203.85,13830.0,191.0726,191.1288,190.7636,190.9134,13830.0
2021-09-23 11:25:00,203.83,204.01,203.61,203.93,13335.0,190.8947,191.0633,190.6887,190.9884,13335.0
2021-09-23 11:30:00,203.93,204.37,203.92,204.28,9086.0,190.9884,191.4004,190.979,191.3161,9086.0
2021-09-23 11:35:00,204.32,204.59,204.3,204.32,34208.0,191.3536,191.6065,191.3349,191.3536,34208.0
2021-09-23 11:40:00,204.32,204.48,204.06,204.14,16955.0,191.3536,191.5034,191.1101,191.185,16955.0
2021-09-23 11:45:00,204.14,204.36,204.12,204.28,5308.0,191.185,191.3911,191.1663,191.3161,5308.0
2021-09-23 11:50:00,204.38,204.38,204.09,204.26,5251.0,191.4098,191.4098,191.1382,191.2974,5251.0
2021-09-23 11:55:00,204.22,204.32,204.2,204.28,4817.0,191.2599,191.3536,191.2412,191.3161,4817.0
2021-09-23 12:00:00,204.25,204.32,204.18,204.26,13784.0,191.288,191.3536,191.2225,191.2974,13784.0
2021-09-23 12:05:00,204.28,204.36,204.14,204.26,7119.0,191.3161,191.3911,191.185,191.2974,7119.0
2021-09-23 12:10:00,204.23,204.35,204.2,204.21,81648.0,191.2693,191.3817,191.2412,191.2506,81648.0
2021-09-23 12:15:00,204.16,204.22,203.9,203.9,6721.0,191.2038,191.2599,190.9603,190.9603,6721.0
2021-09-23 12:20:00,203.93,203.98,203.68,203.68,5355.0,190.9884,191.0352,190.7542,190.7542,5355.0
2021-09-23 12:25:00,203.64,203.92,203.62,203.87,6269.0,190.7168,190.979,190.698,190.9322,6269.0
2021-09-23 12:30:00,203.87,203.88,203.58,203.59,5238.0,190.9322,190.9415,190.6606,190.6699,5238.0
2021-09-23 12:35:00,203.6,203.74,203.57,203.57,8742.0,190.6793,190.8104,190.6512,190.6512,8742.0
2021-09-23 12:40:00,203.63,203.67,203.23,203.44,68314.0,190.7074,190.7449,190.3328,190.5294,68314.0
2021-09-23 12:45:00,203.49,203.49,202.91,202.99,34726.0,190.5763,190.5763,190.0331,190.108,34726.0
2021-09-23 12:50:00,202.94,203.1,202.77,202.91,69191.0,190.0612,190.211,189.902,190.0331,69191.0
2021-09-23 12:55:00,202.95,202.95,202.64,202.64,9392.0,190.0705,190.0705,189.7802,189.7802,9392.0
2021-09-23 13:00:00,202.65,203.09,202.6,203.08,9371.0,189.7896,190.2017,189.7428,190.1923,9371.0
2021-09-23 13:05:00,203.01,203.08,202.89,202.93,5462.0,190.1267,190.1923,190.0144,190.0518,5462.0
2021-09-23 13:10:00,202.9,203.05,202.82,202.97,18924.0,190.0237,190.1642,189.9488,190.0893,18924.0
2021-09-23 13:15:00,203.02,203.24,202.89,203.22,8411.0,190.1361,190.3421,190.0144,190.3234,8411.0
2021-09-23 13:20:00,203.28,203.29,203.05,203.14,12744.0,190.3796,190.389,190.1642,190.2485,12744.0
2021-09-23 13:25:00,203.09,203.17,202.82,202.82,7451.0,190.2017,190.2766,189.9488,189.9488,7451.0
2021-09-23 13:30:00,202.86,202.91,202.75,202.9,11247.0,189.9863,190.0331,189.8832,190.0237,11247.0
2021-09-23 13:35:00,202.91,202.99,202.73,202.94,11363.0,190.0331,190.108,189.8645,190.0612,11363.0
2021-09-23 13:40:00,202.97,203.09,202.88,203.09,7736.0,190.0893,190.2017,190.005,190.2017,7736.0
2021-09-23 13:45:00,203.08,203.23,202.98,203.16,14981.0,190.1923,190.3328,190.0986,190.2672,14981.0
2021-09-23 13:50:00,203.16,203.5,203.16,203.5,15537.0,190.2672,190.5856,190.2672,190.5856,15537.0
2021-09-23 13:55:00,203.49,203.61,203.38,203.41,9573.0,190.5763,190.6887,190.4733,190.5014,9573.0
2021-09-23 14:00:00,203.42,203.59,203.42,203.45,9429.0,190.5107,190.6699,190.5107,190.5388,9429.0
2021-09-23 14:05:00,203.44,203.5,203.06,203.18,25869.0,190.5294,190.5856,190.1736,190.2859,25869.0
2021-09-23 14:10:00,203.13,203.22,203.01,203.22,10005.0,190.2391,190.3234,190.1267,190.3234,10005.0
2021-09-23 14:15:00,203.2,203.52,203.2,203.48,9823.0,190.3047,190.6044,190.3047,190.5669,9823.0
2021-09-23 14:20:00,203.51,203.57,203.35,203.44,3773.0,190.595,190.6512,190.4452,190.5294,3773.0
2021-09-23 14:25:00,203.43,203.56,203.34,203.42,5495.0,190.5201,190.6418,190.4358,190.5107,5495.0
2021-09-23 14:30:00,203.45,203.91,203.33,203.68,21248.0,190.5388,190.9696,190.4264,190.7542,21248.0
2021-09-23 14:35:00,203.64,203.74,203.53,203.59,9345.0,190.7168,190.8104,190.6137,190.6699,9345.0
2021-09-23 14:40:00,203.46,203.46,203.27,203.34,4740.0,190.5482,190.5482,190.3702,190.4358,4740.0
2021-09-23 14:45:00,203.36,203.36,203.13,203.15,6298.0,190.4545,190.4545,190.2391,190.2579,6298.0
2021-09-23 14:50:00,203.02,203.23,202.96,203.14,8472.0,190.1361,190.3328,190.0799,190.2485,8472.0
2021-09-23 14:55:00,203.14,203.21,203.09,203.1,5738.0,190.2485,190.314,190.2017,190.211,5738.0
2021-09-23 15:00:00,203.17,203.28,203.15,203.21,3321.0,190.2766,190.3796,190.2579,190.314,3321.0
2021-09-23 15:05:00,203.29,203.29,203.04,203.08,6861.0,190.389,190.389,190.1548,190.1923,6861.0
2021-09-23 15:10:00,203.02,203.12,202.84,202.93,9308.0,190.1361,190.2298,189.9675,190.0518,9308.0
2021-09-23 15:15:00,202.96,202.99,202.86,202.91,5118.0,190.0799,190.108,189.9863,190.0331,5118.0
2021-09-23 15:20:00,202.87,202.95,202.78,202.9,3875.0,189.9956,190.0705,189.9113,190.0237,3875.0
2021-09-23 15:25:00,202.9,202.93,202.7,202.7,5979.0,190.0237,190.0518,189.8364,189.8364,5979.0
2021-09-23 15:30:00,202.69,202.81,202.55,202.81,10103.0,189.827,189.9394,189.6959,189.9394,10103.0
2021-09-23 15:35:00,202.82,202.85,202.64,202.73,11063.0,189.9488,189.9769,189.7802,189.8645,11063.0
2021-09-23 15:40:00,202.81,203.02,202.73,202.77,12907.0,189.9394,190.1361,189.8645,189.902,12907.0
2021-09-23 15:45:00,202.72,202.79,202.54,202.54,14689.0,189.8551,189.9207,189.6866,189.6866,14689.0
2021-09-23 15:50:00,202.51,202.66,202.25,202.27,28849.0,189.6585,189.7989,189.415,189.4337,28849.0
2021-09-23 15:55:00,202.22,202.48,202.05,202.45,68801.0,189.3869,189.6304,189.2277,189.6023,68801.0
2021-09-24 09:30:00,202.3,203.4,202.3,203.4,18614.0,189.4618,190.492,189.4618,190.492,18614.0
2021-09-24 09:35:00,203.17,203.59,203.13,203.47,16061.0,190.2766,190.6699,190.2391,190.5575,16061.0
2021-09-24 09:40:00,203.47,204.16,203.34,204.05,18480.0,190.5575,191.2038,190.4358,191.1007,18480.0
2021-09-24 09:45:00,204.04,204.09,203.1,203.3,15497.0,191.0914,191.1382,190.211,190.3983,15497.0
2021-09-24 09:50:00,203.34,203.83,203.22,203.78,11988.0,190.4358,190.8947,190.3234,190.8479,11988.0
2021-09-24 09:55:00,203.81,204.57,203.81,204.55,10031.0,190.876,191.5877,190.876,191.569,10031.0
2021-09-24 10:00:00,204.59,204.79,204.24,204.27,32484.0,191.6065,191.7938,191.2787,191.3068,32484.0
2021-09-24 10:05:00,204.39,204.79,204.25,204.74,36345.0,191.4192,191.7938,191.288,191.7469,36345.0
2021-09-24 10:10:00,204.75,205.1,204.47,205.0,17935.0,191.7563,192.0841,191.4941,191.9904,17935.0
2021-09-24 10:15:00,204.99,205.05,204.81,204.92,15499.0,191.9811,192.0373,191.8125,191.9155,15499.0
2021-09-24 10:20:00,205.01,205.41,205.01,205.28,9919.0,191.9998,192.3744,191.9998,192.2527,9919.0
2021-09-24 10:25:00,205.33,205.41,204.82,204.82,11598.0,192.2995,192.3744,191.8219,191.8219,11598.0
2021-09-24 10:30:00,204.82,204.94,204.64,204.64,7155.0,191.8219,191.9343,191.6533,191.6533,7155.0
2021-09-24 10:35:00,204.57,204.78,204.57,204.71,12416.0,191.5877,191.7844,191.5877,191.7189,12416.0
2021-09-24 10:40:00,204.72,204.76,204.4,204.5,7411.0,191.7282,191.7657,191.4285,191.5222,7411.0
2021-09-24 10:45:00,204.44,204.94,204.34,204.86,7442.0,191.466,191.9343,191.3723,191.8593,7442.0
2021-09-24 10:50:00,204.92,204.99,204.58,204.65,14318.0,191.9155,191.9811,191.5971,191.6627,14318.0
2021-09-24 10:55:00,204.62,204.77,204.57,204.6,5877.0,191.6346,191.775,191.5877,191.6158,5877.0
2021-09-24 11:00:00,204.6,204.68,204.51,204.68,3940.0,191.6158,191.6908,191.5315,191.6908,3940.0
2021-09-24 11:05:00,204.66,204.66,204.46,204.47,8625.0,191.672,191.672,191.4847,191.4941,8625.0
2021-09-24 11:10:00,204.57,204.6,204.27,204.28,7318.0,191.5877,191.6158,191.3068,191.3161,7318.0
2021-09-24 11:15:00,204.23,204.8,204.02,204.51,22119.0,191.2693,191.8031,191.0726,191.5315,22119.0
2021-09-24 11:20:00,204.43,204.63,204.29,204.38,25753.0,191.4566,191.6439,191.3255,191.4098,25753.0
2021-09-24 11:25:00,204.36,204.44,204.12,204.43,19157.0,191.3911,191.466,191.1663,191.4566,19157.0
2021-09-24 11:30:00,204.43,204.64,204.31,204.64,14568.0,191.4566,191.6533,191.3442,191.6533,14568.0
2021-09-24 11:35:00,204.58,204.6,204.29,204.54,7347.0,191.5971,191.6158,191.3255,191.5596,7347.0
2021-09-24 11:40:00,204.54,204.68,204.38,204.61,36810.0,191.5596,191.6908,191.4098,191.6252,36810.0
2021-09-24 11:45:00,204.66,204.68,204.5,204.54,3936.0,191.672,191.6908,191.5222,191.5596,3936.0
2021-09-24 11:50:00,204.57,204.85,204.54,204.82,9195.0,191.5877,191.85,191.5596,191.8219,9195.0
2021-09-24 11:55:00,204.79,204.79,204.65,204.67,2049.0,191.7938,191.7938,191.6627,191.6814,2049.0
2021-09-24 12:00:00,204.64,204.65,204.41,204.55,7112.0,191.6533,191.6627,191.4379,191.569,7112.0
2021-09-24 12:05:00,204.53,204.58,204.28,204.28,4690.0,191.5503,191.5971,191.3161,191.3161,4690.0
2021-09-24 12:10:00,204.32,204.32,204.14,204.25,5630.0,191.3536,191.3536,191.185,191.288,5630.0
2021-09-24 12:15:00,204.23,204.37,204.23,204.31,4849.0,191.2693,191.4004,191.2693,191.3442,4849.0
2021-09-24 12:20:00,204.33,204.37,203.67,203.85,15750.0,191.363,191.4004,190.7449,190.9134,15750.0
2021-09-24 12:25:00,203.82,203.83,203.31,203.38,6055.0,190.8853,190.8947,190.4077,190.4733,6055.0
2021-09-24 12:30:00,203.39,203.45,203.2,203.2,7236.0,190.4826,190.5388,190.3047,190.3047,7236.0
2021-09-24 12:35:00,203.22,203.69,203.22,203.63,16377.0,190.3234,190.7636,190.3234,190.7074,16377.0
2021-09-24 12:40:00,203.67,203.73,203.52,203.68,26359.0,190.7449,190.801,190.6044,190.7542,26359.0
2021-09-24 12:45:00,203.67,203.68,203.46,203.67,5276.0,190.7449,190.7542,190.5482,190.7449,5276.0
2021-09-24 12:50:00,203.61,203.7,203.44,203.58,30978.0,190.6887,190.7729,190.5294,190.6606,30978.0
2021-09-24 12:55:00,203.6,203.82,203.56,203.75,24869.0,190.6793,190.8853,190.6418,190.8198,24869.0
2021-09-24 13:00:00,203.77,203.97,203.72,203.76,22936.0,190.8385,191.0258,190.7917,190.8291,22936.0
2021-09-24 13:05:00,203.81,203.89,203.45,203.48,25336.0,190.876,190.9509,190.5388,190.5669,25336.0
2021-09-24 13:10:00,203.51,203.7,203.51,203.66,6308.0,190.595,190.7729,190.595,190.7355,6308.0
2021-09-24 13:15:00,203.61,203.7,203.47,203.69,23867.0,190.6887,190.7729,190.5575,190.7636,23867.0
2021-09-24 13:20:00,203.63,203.69,203.49,203.51,14116.0,190.7074,190.7636,190.5763,190.595,14116.0
2021-09-24 13:25:00,203.51,203.62,203.51,203.62,7357.0,190.595,190.698,190.595,190.698,7357.0
2021-09-24 13:30:00,203.6,203.7,203.47,203.49,18808.0,190.6793,190.7729,190.5575,190.5763,18808.0
2021-09-24 13:35:00,203.51,203.52,203.04,203.42,66769.0,190.595,190.6044,190.1548,190.5107,66769.0
2021-09-24 13:40:00,203.4,203.46,203.35,203.4,12266.0,190.492,190.5482,190.4452,190.492,12266.0
2021-09-24 13:45:00,203.37,203.6,203.37,203.54,12528.0,190.4639,190.6793,190.4639,190.6231,12528.0
2021-09-24 13:50:00,203.5,203.62,203.44,203.44,7119.0,190.5856,190.698,190.5294,190.5294,7119.0
2021-09-24 13:55:00,203.4,203.49,203.29,203.3,10198.0,190.492,190.5763,190.389,190.3983,10198.0
2021-09-24 14:00:00,203.35,203.4,203.2,203.29,14163.0,190.4452,190.492,190.3047,190.389,14163.0
2021-09-24 14:05:00,203.3,203.36,203.25,203.3,4755.0,190.3983,190.4545,190.3515,190.3983,4755.0
2021-09-24 14:10:00,203.35,203.47,203.33,203.33,6694.0,190.4452,190.5575,190.4264,190.4264,6694.0
2021-09-24 14:15:00,203.31,203.66,203.31,203.65,4193.0,190.4077,190.7355,190.4077,190.7261,4193.0
2021-09-24 14:20:00,203.66,203.69,203.49,203.53,7225.0,190.7355,190.7636,190.5763,190.6137,7225.0
2021-09-24 14:25:00,203.53,203.73,203.52,203.73,12269.0,190.6137,190.801,190.6044,190.801,12269.0
2021-09-24 14:30:00,203.68,203.71,203.53,203.7,6754.0,190.7542,190.7823,190.6137,190.7729,6754.0
2021-09-24 14:35:00,203.66,203.73,203.54,203.66,7627.0,190.7355,190.801,190.6231,190.7355,7627.0
2021-09-24 14:40:00,203.64,203.64,203.53,203.56,5403.0,190.7168,190.7168,190.6137,190.6418,5403.0
2021-09-24 14:45:00,203.6,203.63,203.49,203.5,10839.0,190.6793,190.7074,190.5763,190.5856,10839.0
2021-09-24 14:50:00,203.58,203.64,203.5,203.55,8203.0,190.6606,190.7168,190.5856,190.6325,8203.0
2021-09-24 14:55:00,203.52,203.71,203.52,203.7,6155.0,190.6044,190.7823,190.6044,190.7729,6155.0
2021-09-24 15:00:00,203.7,203.7,203.56,203.65,7876.0,190.7729,190.7729,190.6418,190.7261,7876.0
2021-09-24 15:05:00,203.67,203.67,203.3,203.4,14861.0,190.7449,190.7449,190.3983,190.492,14861.0
2021-09-24 15:10:00,203.38,203.45,203.35,203.45,11170.0,190.4733,190.5388,190.4452,190.5388,11170.0
2021-09-24 15:15:00,203.44,203.59,203.4,203.46,20881.0,190.5294,190.6699,190.492,190.5482,20881.0
2021-09-24 15:20:00,203.51,203.86,203.45,203.8,11799.0,190.595,190.9228,190.5388,190.8666,11799.0
2021-09-24 15:25:00,203.86,204.04,203.79,203.9,13122.0,190.9228,191.0914,190.8572,190.9603,13122.0
2021-09-24 15:30:00,203.93,203.98,203.77,203.92,13663.0,190.9884,191.0352,190.8385,190.979,13663.0
2021-09-24 15:35:00,203.88,203.89,203.76,203.81,11970.0,190.9415,190.9509,190.8291,190.876,11970.0
2021-09-24 15:40:00,203.83,204.06,203.73,203.96,25035.0,190.8947,191.1101,190.801,191.0164,25035.0
2021-09-24 15:45:00,204.0,204.3,203.98,204.16,15756.0,191.0539,191.3349,191.0352,191.2038,15756.0
2021-09-24 15:50:00,204.14,204.23,204.0,204.08,26023.0,191.185,191.2693,191.0539,191.1288,26023.0
2021-09-24 15:55:00,204.05,204.09,203.72,203.93,62769.0,191.1007,191.1382,190.7917,190.9884,62769.0
2021-09-27 09:30:00,203.1,204.6,203.1,204.41,30932.0,190.211,191.6158,190.211,191.4379,30932.0
2021-09-27 09:35:00,204.24,204.77,204.07,204.54,18656.0,191.2787,191.775,191.1195,191.5596,18656.0
2021-09-27 09:40:00,204.74,205.63,204.72,205.37,18305.0,191.7469,192.5805,191.7282,192.337,18305.0
2021-09-27 09:45:00,205.57,206.29,205.51,206.2,18204.0,192.5243,193.1986,192.4681,193.1143,18204.0
2021-09-27 09:50:00,206.22,206.65,205.82,206.27,13394.0,193.133,193.5357,192.7584,193.1799,13394.0
2021-09-27 09:55:00,206.44,207.19,206.29,207.0,38337.0,193.3391,194.0415,193.1986,193.8635,38337.0
2021-09-27 10:00:00,206.94,207.43,206.59,207.42,21153.0,193.8073,194.2662,193.4795,194.2569,21153.0
2021-09-27 10:05:00,207.31,207.6,206.78,207.22,19780.0,194.1539,194.4254,193.6575,194.0696,19780.0
2021-09-27 10:10:00,207.24,207.89,207.2,207.81,10065.0,194.0883,194.697,194.0508,194.6221,10065.0
2021-09-27 10:15:00,207.81,207.95,207.58,207.81,9312.0,194.6221,194.7532,194.4067,194.6221,9312.0
2021-09-27 10:20:00,207.74,207.79,207.3,207.3,10280.0,194.5566,194.6034,194.1445,194.1445,10280.0
2021-09-27 10:25:00,207.38,207.46,206.72,206.88,10522.0,194.2194,194.2943,193.6013,193.7511,10522.0
2021-09-27 10:30:00,206.75,207.1,206.67,207.04,8619.0,193.6294,193.9572,193.5545,193.901,8619.0
2021-09-27 10:35:00,206.95,207.11,206.61,206.81,10509.0,193.8167,193.9665,193.4983,193.6856,10509.0
2021-09-27 10:40:00,206.75,206.88,206.51,206.61,29455.0,193.6294,193.7511,193.4046,193.4983,29455.0
2021-09-27 10:45:00,206.68,206.96,206.6,206.86,12016.0,193.5638,193.8261,193.4889,193.7324,12016.0
2021-09-27 10:50:00,206.82,207.13,206.82,206.85,6940.0,193.6949,193.9853,193.6949,193.723,6940.0
2021-09-27 10:55:00,206.87,206.95,206.6,206.75,6910.0,193.7418,193.8167,193.4889,193.6294,6910.0
2021-09-27 11:00:00,206.78,206.88,206.5,206.66,17330.0,193.6575,193.7511,193.3953,193.5451,17330.0
2021-09-27 11:05:00,206.56,206.65,206.27,206.33,8403.0,193.4514,193.5357,193.1799,193.236,8403.0
2021-09-27 11:10:00,206.23,206.65,206.21,206.49,25802.0,193.1424,193.5357,193.1237,193.3859,25802.0
2021-09-27 11:15:00,206.52,206.67,206.5,206.51,7603.0,193.414,193.5545,193.3953,193.4046,7603.0
2021-09-27 11:20:00,206.52,206.72,206.44,206.66,9744.0,193.414,193.6013,193.3391,193.5451,9744.0
2021-09-27 11:25:00,206.69,206.84,206.53,206.83,17779.0,193.5732,193.7137,193.4234,193.7043,17779.0
2021-09-27 11:30:00,206.78,206.87,206.52,206.75,18793.0,193.6575,193.7418,193.414,193.6294,18793.0
2021-09-27 11:35:00,206.79,207.05,206.7,207.05,9157.0,193.6669,193.9104,193.5826,193.9104,9157.0
2021-09-27 11:40:00,206.98,207.06,206.66,206.88,10103.0,193.8448,193.9197,193.5451,193.7511,10103.0
2021-09-27 11:45:00,206.86,207.35,206.86,207.34,7445.0,193.7324,194.1913,193.7324,194.1819,7445.0
2021-09-27 11:50:00,207.34,207.56,207.26,207.33,13456.0,194.1819,194.388,194.107,194.1726,13456.0
2021-09-27 11:55:00,207.3,207.57,207.13,207.56,16922.0,194.1445,194.3974,193.9853,194.388,16922.0
2021-09-27 12:00:00,207.57,208.22,207.57,208.05,19302.0,194.3974,195.0061,194.3974,194.8469,19302.0
2021-09-27 12:05:00,208.05,208.18,208.01,208.15,4832.0,194.8469,194.9686,194.8094,194.9405,4832.0
2021-09-27 12:10:00,208.17,208.29,207.84,207.84,5613.0,194.9593,195.0717,194.6502,194.6502,5613.0
2021-09-27 12:15:00,207.87,207.9,207.63,207.9,6139.0,194.6783,194.7064,194.4535,194.7064,6139.0
2021-09-27 12:20:00,207.9,207.9,207.67,207.71,7418.0,194.7064,194.7064,194.491,194.5285,7418.0
2021-09-27 12:25:00,207.71,207.76,207.58,207.69,13630.0,194.5285,194.5753,194.4067,194.5097,13630.0
2021-09-27 12:30:00,207.65,207.73,207.44,207.65,20799.0,194.4723,194.5472,194.2756,194.4723,20799.0
2021-09-27 12:35:00,207.62,207.86,207.59,207.8,5659.0,194.4442,194.6689,194.4161,194.6128,5659.0
2021-09-27 12:40:00,207.8,207.84,207.69,207.79,4986.0,194.6128,194.6502,194.5097,194.6034,4986.0
2021-09-27 12:45:00,207.71,207.78,207.45,207.56,8381.0,194.5285,194.594,194.285,194.388,8381.0
2021-09-27 12:50:00,207.56,207.71,207.45,207.63,7352.0,194.388,194.5285,194.285,194.4535,7352.0
2021-09-27 12:55:00,207.69,207.78,207.63,207.77,8696.0,194.5097,194.594,194.4535,194.5847,8696.0
2021-09-27 13:00:00,207.7,207.85,207.62,207.83,6590.0,194.5191,194.6596,194.4442,194.6409,6590.0
2021-09-27 13:05:00,207.75,207.8,207.47,207.55,5723.0,194.5659,194.6128,194.3037,194.3786,5723.0
2021-09-27 13:10:00,207.56,207.88,207.54,207.87,9044.0,194.388,194.6877,194.3693,194.6783,9044.0
2021-09-27 13:15:00,207.8,207.85,207.68,207.82,5855.0,194.6128,194.6596,194.5004,194.6315,5855.0
2021-09-27 13:20:00,207.82,207.84,207.65,207.76,9063.0,194.6315,194.6502,194.4723,194.5753,9063.0
2021-09-27 13:25:00,207.79,207.81,207.63,207.7,6157.0,194.6034,194.6221,194.4535,194.5191,6157.0
2021-09-27 13:30:00,207.72,207.92,207.65,207.86,13871.0,194.5378,194.7251,194.4723,194.6689,13871.0
2021-09-27 13:35:00,207.84,208.06,207.81,207.99,6474.0,194.6502,194.8563,194.6221,194.7907,6474.0
2021-09-27 13:40:00,207.97,208.01,207.86,207.87,2615.0,194.772,194.8094,194.6689,194.6783,2615.0
2021-09-27 13:45:00,207.86,208.14,207.85,208.09,11737.0,194.6689,194.9312,194.6596,194.8844,11737.0
2021-09-27 13:50:00,208.09,208.11,207.77,207.77,51453.0,194.8844,194.9031,194.5847,194.5847,51453.0
2021-09-27 13:55:00,207.82,207.96,207.68,207.82,29001.0,194.6315,194.7626,194.5004,194.6315,29001.0
2021-09-27 14:00:00,207.85,207.85,207.47,207.49,20856.0,194.6596,194.6596,194.3037,194.3224,20856.0
2021-09-27 14:05:00,207.49,207.57,207.38,207.48,21294.0,194.3224,194.3974,194.2194,194.3131,21294.0
2021-09-27 14:10:00,207.48,207.66,207.4,207.54,7881.0,194.3131,194.4816,194.2381,194.3693,7881.0
2021-09-27 14:15:00,207.63,207.68,207.58,207.64,5313.0,194.4535,194.5004,194.4067,194.4629,5313.0
2021-09-27 14:20:00,207.65,207.69,207.41,207.41,25151.0,194.4723,194.5097,194.2475,194.2475,25151.0
2021-09-27 14:25:00,207.34,207.47,207.32,207.43,9606.0,194.1819,194.3037,194.1632,194.2662,9606.0
2021-09-27 14:30:00,207.5,207.5,207.23,207.33,26127.0,194.3318,194.3318,194.0789,194.1726,26127.0
2021-09-27 14:35:00,207.28,207.32,207.13,207.23,25381.0,194.1258,194.1632,193.9853,194.0789,25381.0
2021-09-27 14:40:00,207.25,207.43,207.17,207.41,22239.0,194.0977,194.2662,194.0227,194.2475,22239.0
2021-09-27 14:45:00,207.42,207.47,207.25,207.45,36074.0,194.2569,194.3037,194.0977,194.285,36074.0
2021-09-27 14:50:00,207.4,207.45,207.17,207.22,25115.0,194.2381,194.285,194.0227,194.0696,25115.0
2021-09-27 14:55:00,207.22,207.38,207.14,207.2,17163.0,194.0696,194.2194,193.9946,194.0508,17163.0
2021-09-27 15:00:00,207.24,207.33,207.1,207.24,16847.0,194.0883,194.1726,193.9572,194.0883,16847.0
2021-09-27 15:05:00,207.25,207.25,207.02,207.04,40268.0,194.0977,194.0977,193.8823,193.901,40268.0
2021-09-27 15:10:00,207.04,207.16,207.01,207.06,17692.0,193.901,194.0134,193.8729,193.9197,17692.0
2021-09-27 15:15:00,207.03,207.12,206.9,207.12,18226.0,193.8916,193.9759,193.7699,193.9759,18226.0
2021-09-27 15:20:00,207.12,207.2,207.02,207.03,19356.0,193.9759,194.0508,193.8823,193.8916,19356.0
2021-09-27 15:25:00,207.05,207.16,207.05,207.1,18564.0,193.9104,194.0134,193.9104,193.9572,18564.0
2021-09-27 15:30:00,207.09,207.23,206.94,207.0,31038.0,193.9478,194.0789,193.8073,193.8635,31038.0
2021-09-27 15:35:00,207.01,207.16,206.99,207.01,26503.0,193.8729,194.0134,193.8542,193.8729,26503.0
2021-09-27 15:40:00,207.02,207.02,206.69,206.73,30421.0,193.8823,193.8823,193.5732,193.6107,30421.0
2021-09-27 15:45:00,206.74,206.82,206.52,206.56,24597.0,193.62,193.6949,193.414,193.4514,24597.0
2021-09-27 15:50:00,206.55,206.55,206.24,206.47,33556.0,193.4421,193.4421,193.1518,193.3672,33556.0
2021-09-27 15:55:00,206.47,206.73,206.3,206.62,70644.0,193.3672,193.6107,193.2079,193.5076,70644.0
2021-09-28 09:30:00,206.45,207.56,206.04,206.64,25563.0,193.3484,194.388,192.9644,193.5264,25563.0
2021-09-28 09:35:00,207.0,207.95,206.8,207.69,11017.0,193.8635,194.7532,193.6762,194.5097,11017.0
2021-09-28 09:40:00,207.86,208.02,207.2,207.49,19753.0,194.6689,194.8188,194.0508,194.3224,19753.0
2021-09-28 09:45:00,207.39,207.98,206.56,206.98,35406.0,194.2288,194.7813,193.4514,193.8448,35406.0
2021-09-28 09:50:00,206.95,207.16,206.64,207.11,28564.0,193.8167,194.0134,193.5264,193.9665,28564.0
2021-09-28 09:55:00,207.21,207.33,206.73,207.32,36459.0,194.0602,194.1726,193.6107,194.1632,36459.0
2021-09-28 10:00:00,207.14,207.24,206.52,207.04,16300.0,193.9946,194.0883,193.414,193.901,16300.0
2021-09-28 10:05:00,206.94,207.09,206.29,206.29,18241.0,193.8073,193.9478,193.1986,193.1986,18241.0
2021-09-28 10:10:00,206.14,206.24,205.74,206.05,17165.0,193.0581,193.1518,192.6835,192.9738,17165.0
2021-09-28 10:15:00,206.05,206.45,205.98,206.43,6014.0,192.9738,193.3484,192.9083,193.3297,6014.0
2021-09-28 10:20:00,206.31,206.5,205.98,206.06,9168.0,193.2173,193.3953,192.9083,192.9832,9168.0
2021-09-28 10:25:00,206.07,206.17,205.48,205.82,13429.0,192.9925,193.0862,192.44,192.7584,13429.0
2021-09-28 10:30:00,205.75,205.86,205.15,205.32,8473.0,192.6929,192.7959,192.1309,192.2901,8473.0
2021-09-28 10:35:00,205.3,205.81,205.1,205.56,8181.0,192.2714,192.749,192.0841,192.5149,8181.0
2021-09-28 10:40:00,205.65,205.89,205.53,205.59,13094.0,192.5992,192.824,192.4868,192.543,13094.0
2021-09-28 10:45:00,205.59,206.23,205.54,205.63,9681.0,192.543,193.1424,192.4962,192.5805,9681.0
2021-09-28 10:50:00,205.57,205.6,205.03,205.06,9313.0,192.5243,192.5524,192.0185,192.0466,9313.0
2021-09-28 10:55:00,205.05,205.17,204.7,204.92,13789.0,192.0373,192.1497,191.7095,191.9155,13789.0
2021-09-28 11:00:00,204.9,205.07,204.0,204.0,17349.0,191.8968,192.056,191.0539,191.0539,17349.0
2021-09-28 11:05:00,204.0,204.27,203.91,204.19,13577.0,191.0539,191.3068,190.9696,191.2319,13577.0
2021-09-28 11:10:00,204.15,204.41,203.98,204.06,11006.0,191.1944,191.4379,191.0352,191.1101,11006.0
2021-09-28 11:15:00,203.98,204.08,203.43,204.02,10197.0,191.0352,191.1288,190.5201,191.0726,10197.0
2021-09-28 11:20:00,204.12,204.57,204.12,204.44,7183.0,191.1663,191.5877,191.1663,191.466,7183.0
2021-09-28 11:25:00,204.34,204.5,204.09,204.2,10877.0,191.3723,191.5222,191.1382,191.2412,10877.0
2021-09-28 11:30:00,204.2,204.2,203.51,203.83,27582.0,191.2412,191.2412,190.595,190.8947,27582.0
2021-09-28 11:35:00,203.82,204.11,203.8,204.11,14837.0,190.8853,191.1569,190.8666,191.1569,14837.0
2021-09-28 11:40:00,204.16,204.16,203.74,204.01,11427.0,191.2038,191.2038,190.8104,191.0633,11427.0
2021-09-28 11:45:00,204.06,204.31,203.95,204.16,8258.0,191.1101,191.3442,191.0071,191.2038,8258.0
2021-09-28 11:50:00,204.15,204.17,203.96,204.16,7639.0,191.1944,191.2131,191.0164,191.2038,7639.0
2021-09-28 11:55:00,204.03,204.15,203.79,204.06,16554.0,191.082,191.1944,190.8572,191.1101,16554.0
2021-09-28 12:00:00,203.99,204.3,203.94,204.19,25628.0,191.0445,191.3349,190.9977,191.2319,25628.0
2021-09-28 12:05:00,204.16,204.17,203.72,203.72,7049.0,191.2038,191.2131,190.7917,190.7917,7049.0
2021-09-28 12:10:00,203.73,203.99,203.65,203.93,11404.0,190.801,191.0445,190.7261,190.9884,11404.0
2021-09-28 12:15:00,203.99,204.06,203.85,203.86,6102.0,191.0445,191.1101,190.9134,190.9228,6102.0
2021-09-28 12:20:00,203.84,203.9,203.53,203.71,13902.0,190.9041,190.9603,190.6137,190.7823,13902.0
2021-09-28 12:25:00,203.69,203.96,203.68,203.92,11832.0,190.7636,191.0164,190.7542,190.979,11832.0
2021-09-28 12:30:00,203.92,203.94,203.59,203.64,13602.0,190.979,190.9977,190.6699,190.7168,13602.0
2021-09-28 12:35:00,203.62,203.62,203.35,203.39,7837.0,190.698,190.698,190.4452,190.4826,7837.0
2021-09-28 12:40:00,203.44,203.6,203.28,203.6,7011.0,190.5294,190.6793,190.3796,190.6793,7011.0
2021-09-28 12:45:00,203.63,203.63,203.45,203.56,7043.0,190.7074,190.7074,190.5388,190.6418,7043.0
2021-09-28 12:50:00,203.63,204.0,203.53,203.9,6366.0,190.7074,191.0539,190.6137,190.9603,6366.0
2021-09-28 12:55:00,204.01,204.01,203.78,203.89,5668.0,191.0633,191.0633,190.8479,190.9509,5668.0
2021-09-28 13:00:00,203.95,203.95,203.65,203.89,9381.0,191.0071,191.0071,190.7261,190.9509,9381.0
2021-09-28 13:05:00,203.8,203.97,203.67,203.87,9463.0,190.8666,191.0258,190.7449,190.9322,9463.0
2021-09-28 13:10:00,203.82,204.11,203.82,204.1,12260.0,190.8853,191.1569,190.8853,191.1476,12260.0
2021-09-28 13:15:00,204.06,204.15,204.0,204.1,11185.0,191.1101,191.1944,191.0539,191.1476,11185.0
2021-09-28 13:20:00,204.12,204.25,204.07,204.2,11206.0,191.1663,191.288,191.1195,191.2412,11206.0
2021-09-28 13:25:00,204.2,204.35,204.14,204.33,13927.0,191.2412,191.3817,191.185,191.363,13927.0
2021-09-28 13:30:00,204.32,204.45,204.25,204.35,6083.0,191.3536,191.4754,191.288,191.3817,6083.0
2021-09-28 13:35:00,204.41,204.41,203.77,203.78,8465.0,191.4379,191.4379,190.8385,190.8479,8465.0
2021-09-28 13:40:00,203.85,204.16,203.74,203.74,9834.0,190.9134,191.2038,190.8104,190.8104,9834.0
2021-09-28 13:45:00,203.81,203.9,203.63,203.81,10587.0,190.876,190.9603,190.7074,190.876,10587.0
2021-09-28 13:50:00,203.83,203.88,203.57,203.61,8494.0,190.8947,190.9415,190.6512,190.6887,8494.0
2021-09-28 13:55:00,203.63,203.8,203.47,203.48,8819.0,190.7074,190.8666,190.5575,190.5669,8819.0
2021-09-28 14:00:00,203.51,203.61,203.39,203.53,8431.0,190.595,190.6887,190.4826,190.6137,8431.0
2021-09-28 14:05:00,203.47,203.55,203.4,203.49,6931.0,190.5575,190.6325,190.492,190.5763,6931.0
2021-09-28 14:10:00,203.49,203.5,203.2,203.38,13652.0,190.5763,190.5856,190.3047,190.4733,13652.0
2021-09-28 14:15:00,203.47,203.79,203.41,203.78,11473.0,190.5575,190.8572,190.5014,190.8479,11473.0
2021-09-28 14:20:00,203.77,204.18,203.74,204.12,11464.0,190.8385,191.2225,190.8104,191.1663,11464.0
2021-09-28 14:25:00,204.06,204.27,203.91,204.24,14820.0,191.1101,191.3068,190.9696,191.2787,14820.0
2021-09-28 14:30:00,204.19,204.24,204.0,204.01,9982.0,191.2319,191.2787,191.0539,191.0633,9982.0
2021-09-28 14:35:00,204.01,204.06,203.67,203.76,11026.0,191.0633,191.1101,190.7449,190.8291,11026.0
2021-09-28 14:40:00,203.85,204.03,203.75,204.0,6893.0,190.9134,191.082,190.8198,191.0539,6893.0
2021-09-28 14:45:00,204.02,204.44,204.02,204.16,7582.0,191.0726,191.466,191.0726,191.2038,7582.0
2021-09-28 14:50:00,204.15,204.33,204.01,204.06,7290.0,191.1944,191.363,191.0633,191.1101,7290.0
2021-09-28 14:55:00,204.1,204.3,203.84,204.01,8939.0,191.1476,191.3349,190.9041,191.0633,8939.0
2021-09-28 15:00:00,203.98,204.26,203.84,204.26,11577.0,191.0352,191.2974,190.9041,191.2974,11577.0
2021-09-28 15:05:00,204.23,204.47,204.18,204.44,10606.0,191.2693,191.4941,191.2225,191.466,10606.0
2021-09-28 15:10:00,204.43,204.48,204.2,204.28,9428.0,191.4566,191.5034,191.2412,191.3161,9428.0
2021-09-28 15:15:00,204.31,204.52,204.11,204.38,8976.0,191.3442,191.5409,191.1569,191.4098,8976.0
2021-09-28 15:20:00,204.4,204.54,204.04,204.04,13418.0,191.4285,191.5596,191.0914,191.0914,13418.0
2021-09-28 15:25:00,204.07,204.25,204.0,204.04,10743.0,191.1195,191.288,191.0539,191.0914,10743.0
2021-09-28 15:30:00,203.98,204.06,203.75,204.05,19096.0,191.0352,191.1101,190.8198,191.1007,19096.0
2021-09-28 15:35:00,204.05,204.17,203.79,203.84,28682.0,191.1007,191.2131,190.8572,190.9041,28682.0
2021-09-28 15:40:00,203.81,204.03,203.72,203.81,28870.0,190.876,191.082,190.7917,190.876,28870.0
2021-09-28 15:45:00,203.83,204.05,203.63,203.75,42358.0,190.8947,191.1007,190.7074,190.8198,42358.0
2021-09-28 15:50:00,203.66,203.72,203.26,203.51,59850.0,190.7355,190.7917,190.3609,190.595,59850.0
2021-09-28 15:55:00,203.49,203.49,203.0,203.31,173513.0,190.5763,190.5763,190.1174,190.4077,173513.0
2021-09-29 09:30:00,203.69,205.0,203.29,204.11,42177.0,190.7636,191.9904,190.389,191.1569,42177.0
2021-09-29 09:35:00,204.14,204.67,203.27,203.27,12973.0,191.185,191.6814,190.3702,190.3702,12973.0
2021-09-29 09:40:00,203.55,203.98,203.18,203.63,14766.0,190.6325,191.0352,190.2859,190.7074,14766.0
2021-09-29 09:45:00,203.47,204.46,203.38,203.98,14215.0,190.5575,191.4847,190.4733,191.0352,14215.0
2021-09-29 09:50:00,204.14,204.51,203.61,204.42,8712.0,191.185,191.5315,190.6887,191.4473,8712.0
2021-09-29 09:55:00,204.42,204.66,204.1,204.66,13213.0,191.4473,191.672,191.1476,191.672,13213.0
2021-09-29 10:00:00,204.75,204.88,204.25,204.29,8100.0,191.7563,191.8781,191.288,191.3255,8100.0
2021-09-29 10:05:00,204.19,204.21,204.01,204.06,5929.0,191.2319,191.2506,191.0633,191.1101,5929.0
2021-09-29 10:10:00,204.2,204.34,204.09,204.25,7864.0,191.2412,191.3723,191.1382,191.288,7864.0
2021-09-29 10:15:00,204.39,204.76,204.34,204.73,10923.0,191.4192,191.7657,191.3723,191.7376,10923.0
2021-09-29 10:20:00,204.72,204.8,204.65,204.7,9316.0,191.7282,191.8031,191.6627,191.7095,9316.0
2021-09-29 10:25:00,204.65,205.19,204.65,205.07,6704.0,191.6627,192.1684,191.6627,192.056,6704.0
2021-09-29 10:30:00,205.09,205.29,204.93,205.07,23856.0,192.0747,192.262,191.9249,192.056,23856.0
2021-09-29 10:35:00,205.15,205.32,205.15,205.32,6409.0,192.1309,192.2901,192.1309,192.2901,6409.0
2021-09-29 10:40:00,205.45,205.72,205.44,205.55,4779.0,192.4119,192.6648,192.4025,192.5055,4779.0
2021-09-29 10:45:00,205.55,205.91,205.52,205.71,8506.0,192.5055,192.8427,192.4774,192.6554,8506.0
2021-09-29 10:50:00,205.63,205.73,204.83,204.95,10217.0,192.5805,192.6741,191.8312,191.9436,10217.0
2021-09-29 10:55:00,205.06,205.29,204.99,205.0,5836.0,192.0466,192.262,191.9811,191.9904,5836.0
2021-09-29 11:00:00,205.04,205.09,204.57,204.61,6730.0,192.0279,192.0747,191.5877,191.6252,6730.0
2021-09-29 11:05:00,204.63,205.14,204.63,205.14,6276.0,191.6439,192.1216,191.6439,192.1216,6276.0
2021-09-29 11:10:00,205.13,205.3,204.96,205.21,4186.0,192.1122,192.2714,191.953,192.1871,4186.0
2021-09-29 11:15:00,205.16,205.45,205.02,205.08,7319.0,192.1403,192.4119,192.0092,192.0654,7319.0
2021-09-29 11:20:00,205.03,205.23,205.0,205.1,6629.0,192.0185,192.2059,191.9904,192.0841,6629.0
2021-09-29 11:25:00,205.07,205.1,204.8,204.97,8735.0,192.056,192.0841,191.8031,191.9624,8735.0
2021-09-29 11:30:00,205.02,205.23,204.88,205.22,6283.0,192.0092,192.2059,191.8781,192.1965,6283.0
2021-09-29 11:35:00,205.28,205.52,205.25,205.34,9025.0,192.2527,192.4774,192.2246,192.3089,9025.0
2021-09-29 11:40:00,205.37,205.38,204.84,204.9,6930.0,192.337,192.3463,191.8406,191.8968,6930.0
2021-09-29 11:45:00,205.0,205.05,204.8,204.91,7649.0,191.9904,192.0373,191.8031,191.9062,7649.0
2021-09-29 11:50:00,205.01,205.17,204.87,204.87,5541.0,191.9998,192.1497,191.8687,191.8687,5541.0
2021-09-29 11:55:00,204.87,205.13,204.87,205.06,4883.0,191.8687,192.1122,191.8687,192.0466,4883.0
2021-09-29 12:00:00,205.17,205.33,205.17,205.26,3812.0,192.1497,192.2995,192.1497,192.2339,3812.0
2021-09-29 12:05:00,205.25,205.3,205.13,205.17,6467.0,192.2246,192.2714,192.1122,192.1497,6467.0
2021-09-29 12:10:00,205.15,205.26,205.0,205.24,26737.0,192.1309,192.2339,191.9904,192.2152,26737.0
2021-09-29 12:15:00,205.27,205.48,205.04,205.04,8198.0,192.2433,192.44,192.0279,192.0279,8198.0
2021-09-29 12:20:00,205.04,205.04,204.9,204.94,3975.0,192.0279,192.0279,191.8968,191.9343,3975.0
2021-09-29 12:25:00,204.94,205.27,204.89,204.93,8777.0,191.9343,192.2433,191.8874,191.9249,8777.0
2021-09-29 12:30:00,205.05,205.21,205.01,205.2,2956.0,192.0373,192.1871,191.9998,192.1778,2956.0
2021-09-29 12:35:00,205.2,205.2,204.85,205.0,5687.0,192.1778,192.1778,191.85,191.9904,5687.0
2021-09-29 12:40:00,205.04,205.05,204.81,204.81,4189.0,192.0279,192.0373,191.8125,191.8125,4189.0
2021-09-29 12:45:00,204.72,204.84,204.59,204.78,5969.0,191.7282,191.8406,191.6065,191.7844,5969.0
2021-09-29 12:50:00,204.77,204.91,204.76,204.82,4280.0,191.775,191.9062,191.7657,191.8219,4280.0
2021-09-29 12:55:00,204.86,204.93,204.66,204.73,8097.0,191.8593,191.9249,191.672,191.7376,8097.0
2021-09-29 13:00:00,204.82,204.82,204.65,204.66,7513.0,191.8219,191.8219,191.6627,191.672,7513.0
2021-09-29 13:05:00,204.6,204.73,204.53,204.59,7380.0,191.6158,191.7376,191.5503,191.6065,7380.0
2021-09-29 13:10:00,204.59,204.63,204.4,204.59,41548.0,191.6065,191.6439,191.4285,191.6065,41548.0
2021-09-29 13:15:00,204.61,204.77,204.58,204.59,5032.0,191.6252,191.775,191.5971,191.6065,5032.0
2021-09-29 13:20:00,204.62,204.7,204.57,204.59,4636.0,191.6346,191.7095,191.5877,191.6065,4636.0
2021-09-29 13:25:00,204.61,204.73,204.54,204.66,4961.0,191.6252,191.7376,191.5596,191.672,4961.0
2021-09-29 13:30:00,204.57,204.63,204.39,204.59,3080.0,191.5877,191.6439,191.4192,191.6065,3080.0
2021-09-29 13:35:00,204.53,204.57,204.27,204.31,10357.0,191.5503,191.5877,191.3068,191.3442,10357.0
2021-09-29 13:40:00,204.25,204.25,204.05,204.15,9838.0,191.288,191.288,191.1007,191.1944,9838.0
2021-09-29 13:45:00,204.14,204.17,203.95,204.04,9832.0,191.185,191.2131,191.0071,191.0914,9832.0
2021-09-29 13:50:00,204.03,204.23,204.03,204.16,5280.0,191.082,191.2693,191.082,191.2038,5280.0
2021-09-29 13:55:00,204.27,204.35,204.05,204.17,8447.0,191.3068,191.3817,191.1007,191.2131,8447.0
2021-09-29 14:00:00,204.14,204.29,204.12,204.16,8194.0,191.185,191.3255,191.1663,191.2038,8194.0
2021-09-29 14:05:00,204.19,204.26,204.08,204.21,14022.0,191.2319,191.2974,191.1288,191.2506,14022.0
2021-09-29 14:10:00,204.24,204.52,204.24,204.5,12214.0,191.2787,191.5409,191.2787,191.5222,12214.0
2021-09-29 14:15:00,204.5,204.5,204.39,204.42,6459.0,191.5222,191.5222,191.4192,191.4473,6459.0
2021-09-29 14:20:00,204.41,204.45,204.18,204.21,13907.0,191.4379,191.4754,191.2225,191.2506,13907.0
2021-09-29 14:25:00,204.2,204.55,204.12,204.5,22919.0,191.2412,191.569,191.1663,191.5222,22919.0
2021-09-29 14:30:00,204.55,204.91,204.52,204.89,6227.0,191.569,191.9062,191.5409,191.8874,6227.0
2021-09-29 14:35:00,204.89,205.08,204.87,205.0,6021.0,191.8874,192.0654,191.8687,191.9904,6021.0
2021-09-29 14:40:00,205.01,205.05,204.89,204.99,6593.0,191.9998,192.0373,191.8874,191.9811,6593.0
2021-09-29 14:45:00,204.99,205.14,204.83,204.9,8375.0,191.9811,192.1216,191.8312,191.8968,8375.0
2021-09-29 14:50:00,204.9,205.05,204.83,205.0,14418.0,191.8968,192.0373,191.8312,191.9904,14418.0
2021-09-29 14:55:00,204.96,205.2,204.8,205.14,33279.0,191.953,192.1778,191.8031,192.1216,33279.0
2021-09-29 15:00:00,205.16,205.16,204.57,204.58,19336.0,192.1403,192.1403,191.5877,191.5971,19336.0
2021-09-29 15:05:00,204.65,204.84,204.63,204.64,12390.0,191.6627,191.8406,191.6439,191.6533,12390.0
2021-09-29 15:10:00,204.67,204.73,204.54,204.67,10907.0,191.6814,191.7376,191.5596,191.6814,10907.0
2021-09-29 15:15:00,204.66,204.85,204.63,204.72,7201.0,191.672,191.85,191.6439,191.7282,7201.0
2021-09-29 15:20:00,204.68,204.68,204.5,204.59,7012.0,191.6908,191.6908,191.5222,191.6065,7012.0
2021-09-29 15:25:00,204.63,204.76,204.63,204.76,8239.0,191.6439,191.7657,191.6439,191.7657,8239.0
2021-09-29 15:30:00,204.72,204.86,204.65,204.84,12251.0,191.7282,191.8593,191.6627,191.8406,12251.0
2021-09-29 15:35:00,204.87,204.87,204.47,204.56,14750.0,191.8687,191.8687,191.4941,191.5784,14750.0
2021-09-29 15:40:00,204.53,204.54,204.34,204.34,19335.0,191.5503,191.5596,191.3723,191.3723,19335.0
2021-09-29 15:45:00,204.29,204.43,204.03,204.14,28347.0,191.3255,191.4566,191.082,191.185,28347.0
2021-09-29 15:50:00,204.14,204.19,203.97,204.19,47076.0,191.185,191.2319,191.0258,191.2319,47076.0
2021-09-29 15:55:00,204.14,204.32,203.89,204.0,59363.0,191.185,191.3536,190.9509,191.0539,59363.0
2021-09-30 09:30:00,206.04,207.55,205.3,206.08,39786.0,192.9644,194.3786,192.2714,193.0019,39786.0
2021-09-30 09:35:00,206.66,206.66,205.46,206.27,19448.0,193.5451,193.5451,192.4213,193.1799,19448.0
2021-09-30 09:40:00,206.26,206.38,205.37,205.7,24686.0,193.1705,193.2829,192.337,192.646,24686.0
2021-09-30 09:45:00,205.46,205.75,205.12,205.36,11758.0,192.4213,192.6929,192.1028,192.3276,11758.0
2021-09-30 09:50:00,205.5,206.12,205.44,205.91,7465.0,192.4587,193.0394,192.4025,192.8427,7465.0
2021-09-30 09:55:00,205.85,206.04,205.59,205.77,15612.0,192.7865,192.9644,192.543,192.7116,15612.0
2021-09-30 10:00:00,205.74,205.93,204.76,204.76,8889.0,192.6835,192.8614,191.7657,191.7657,8889.0
2021-09-30 10:05:00,204.67,204.67,204.21,204.36,7550.0,191.6814,191.6814,191.2506,191.3911,7550.0
2021-09-30 10:10:00,204.42,204.54,203.94,204.03,7499.0,191.4473,191.5596,190.9977,191.082,7499.0
2021-09-30 10:15:00,204.03,205.06,204.03,204.82,4925.0,191.082,192.0466,191.082,191.8219,4925.0
2021-09-30 10:20:00,204.84,204.85,204.44,204.71,2762.0,191.8406,191.85,191.466,191.7189,2762.0
2021-09-30 10:25:00,204.68,205.05,204.5,204.5,5177.0,191.6908,192.0373,191.5222,191.5222,5177.0
2021-09-30 10:30:00,204.49,204.74,204.38,204.63,5700.0,191.5128,191.7469,191.4098,191.6439,5700.0
2021-09-30 10:35:00,204.67,204.88,204.32,204.33,9514.0,191.6814,191.8781,191.3536,191.363,9514.0
2021-09-30 10:40:00,204.36,204.43,203.95,204.03,9929.0,191.3911,191.4566,191.0071,191.082,9929.0
2021-09-30 10:45:00,203.99,204.03,203.79,203.88,4600.0,191.0445,191.082,190.8572,190.9415,4600.0
2021-09-30 10:50:00,203.77,203.83,203.58,203.58,8811.0,190.8385,190.8947,190.6606,190.6606,8811.0
2021-09-30 10:55:00,203.58,204.17,203.38,204.14,8697.0,190.6606,191.2131,190.4733,191.185,8697.0
2021-09-30 11:00:00,204.14,204.14,203.8,204.02,6483.0,191.185,191.185,190.8666,191.0726,6483.0
2021-09-30 11:05:00,204.11,204.16,203.83,204.05,6075.0,191.1569,191.2038,190.8947,191.1007,6075.0
2021-09-30 11:10:00,204.06,204.12,203.88,203.95,3122.0,191.1101,191.1663,190.9415,191.0071,3122.0
2021-09-30 11:15:00,203.99,204.55,203.99,204.36,8684.0,191.0445,191.569,191.0445,191.3911,8684.0
2021-09-30 11:20:00,204.31,204.31,204.11,204.24,9604.0,191.3442,191.3442,191.1569,191.2787,9604.0
2021-09-30 11:25:00,204.29,204.49,204.14,204.27,6740.0,191.3255,191.5128,191.185,191.3068,6740.0
2021-09-30 11:30:00,204.31,204.63,203.67,203.67,16109.0,191.3442,191.6439,190.7449,190.7449,16109.0
2021-09-30 11:35:00,203.66,203.76,203.1,203.15,13219.0,190.7355,190.8291,190.211,190.2579,13219.0
2021-09-30 11:40:00,203.04,203.16,202.83,202.88,8380.0,190.1548,190.2672,189.9582,190.005,8380.0
2021-09-30 11:45:00,203.01,203.01,202.43,202.58,8317.0,190.1267,190.1267,189.5835,189.724,8317.0
2021-09-30 11:50:00,202.6,202.85,202.57,202.84,4974.0,189.7428,189.9769,189.7147,189.9675,4974.0
2021-09-30 11:55:00,202.92,202.92,202.54,202.55,5597.0,190.0424,190.0424,189.6866,189.6959,5597.0
2021-09-30 12:00:00,202.63,202.78,202.34,202.41,9939.0,189.7709,189.9113,189.4993,189.5648,9939.0
2021-09-30 12:05:00,202.42,202.44,201.77,201.86,13680.0,189.5742,189.5929,188.9654,189.0497,13680.0
2021-09-30 12:10:00,201.96,202.11,201.59,201.81,10989.0,189.1434,189.2839,188.7969,189.0029,10989.0
2021-09-30 12:15:00,201.87,202.0,201.69,201.9,9105.0,189.0591,189.1808,188.8905,189.0872,9105.0
2021-09-30 12:20:00,201.89,201.98,201.3,201.37,16745.0,189.0778,189.1621,188.5253,188.5908,16745.0
2021-09-30 12:25:00,201.4,201.61,201.23,201.31,8409.0,188.6189,188.8156,188.4597,188.5346,8409.0
2021-09-30 12:30:00,201.18,201.53,201.11,201.48,5605.0,188.4129,188.7407,188.3473,188.6938,5605.0
2021-09-30 12:35:00,201.51,201.55,201.3,201.3,7257.0,188.7219,188.7594,188.5253,188.5253,7257.0
2021-09-30 12:40:00,201.28,201.37,201.11,201.33,19023.0,188.5065,188.5908,188.3473,188.5534,19023.0
2021-09-30 12:45:00,201.24,201.51,201.05,201.51,9142.0,188.4691,188.7219,188.2911,188.7219,9142.0
2021-09-30 12:50:00,201.46,201.53,201.15,201.24,11265.0,188.6751,188.7407,188.3848,188.4691,11265.0
2021-09-30 12:55:00,201.21,201.29,201.05,201.16,5694.0,188.441,188.5159,188.2911,188.3941,5694.0
2021-09-30 13:00:00,201.3,201.63,201.15,201.62,2946.0,188.5253,188.8343,188.3848,188.8249,2946.0
2021-09-30 13:05:00,201.6,202.09,201.6,201.99,6365.0,188.8062,189.2651,188.8062,189.1715,6365.0
2021-09-30 13:10:00,202.01,202.03,201.6,201.61,6238.0,189.1902,189.2089,188.8062,188.8156,6238.0
2021-09-30 13:15:00,201.65,201.93,201.46,201.73,8689.0,188.853,189.1153,188.6751,188.928,8689.0
2021-09-30 13:20:00,201.76,201.81,201.27,201.28,5464.0,188.9561,189.0029,188.4972,188.5065,5464.0
2021-09-30 13:25:00,201.37,201.45,201.2,201.31,6620.0,188.5908,188.6657,188.4316,188.5346,6620.0
2021-09-30 13:30:00,201.32,201.4,201.19,201.22,4294.0,188.544,188.6189,188.4222,188.4503,4294.0
2021-09-30 13:35:00,201.26,201.33,201.07,201.33,3996.0,188.4878,188.5534,188.3099,188.5534,3996.0
2021-09-30 13:40:00,201.29,201.41,201.23,201.4,4896.0,188.5159,188.6283,188.4597,188.6189,4896.0
2021-09-30 13:45:00,201.46,201.81,201.46,201.81,4622.0,188.6751,189.0029,188.6751,189.0029,4622.0
2021-09-30 13:50:00,201.86,202.04,201.77,202.03,4643.0,189.0497,189.2183,188.9654,189.2089,4643.0
2021-09-30 13:55:00,201.95,202.09,201.93,201.95,6018.0,189.134,189.2651,189.1153,189.134,6018.0
2021-09-30 14:00:00,202.0,202.44,202.0,202.29,5294.0,189.1808,189.5929,189.1808,189.4524,5294.0
2021-09-30 14:05:00,202.38,202.55,202.33,202.44,8532.0,189.5367,189.6959,189.4899,189.5929,8532.0
2021-09-30 14:10:00,202.42,202.44,202.17,202.31,5506.0,189.5742,189.5929,189.34,189.4712,5506.0
2021-09-30 14:15:00,202.3,202.35,202.0,202.04,6403.0,189.4618,189.5086,189.1808,189.2183,6403.0
2021-09-30 14:20:00,202.06,202.14,201.99,202.14,5618.0,189.237,189.3119,189.1715,189.3119,5618.0
2021-09-30 14:25:00,202.13,202.53,202.13,202.53,3503.0,189.3026,189.6772,189.3026,189.6772,3503.0
2021-09-30 14:30:00,202.51,202.86,202.44,202.86,6237.0,189.6585,189.9863,189.5929,189.9863,6237.0
2021-09-30 14:35:00,202.86,202.86,202.53,202.53,4909.0,189.9863,189.9863,189.6772,189.6772,4909.0
2021-09-30 14:40:00,202.59,202.96,202.56,202.69,6538.0,189.7334,190.0799,189.7053,189.827,6538.0
2021-09-30 14:45:00,202.67,202.76,202.48,202.75,6169.0,189.8083,189.8926,189.6304,189.8832,6169.0
2021-09-30 14:50:00,202.81,203.0,202.58,202.58,10641.0,189.9394,190.1174,189.724,189.724,10641.0
2021-09-30 14:55:00,202.54,202.59,202.27,202.27,7082.0,189.6866,189.7334,189.4337,189.4337,7082.0
2021-09-30 15:00:00,202.32,202.46,202.0,202.1,6364.0,189.4805,189.6116,189.1808,189.2745,6364.0
2021-09-30 15:05:00,202.07,202.35,202.03,202.32,8241.0,189.2464,189.5086,189.2089,189.4805,8241.0
2021-09-30 15:10:00,202.33,202.57,202.19,202.25,6134.0,189.4899,189.7147,189.3588,189.415,6134.0
2021-09-30 15:15:00,202.37,202.5,202.23,202.3,9823.0,189.5274,189.6491,189.3962,189.4618,9823.0
2021-09-30 15:20:00,202.28,202.28,202.05,202.11,9885.0,189.4431,189.4431,189.2277,189.2839,9885.0
2021-09-30 15:25:00,202.06,202.23,201.87,201.87,8888.0,189.237,189.3962,189.0591,189.0591,8888.0
2021-09-30 15:30:00,201.87,202.46,201.77,202.34,26878.0,189.0591,189.6116,188.9654,189.4993,26878.0
2021-09-30 15:35:00,202.29,202.29,201.66,201.77,17888.0,189.4524,189.4524,188.8624,188.9654,17888.0
2021-09-30 15:40:00,201.74,201.82,201.35,201.42,20114.0,188.9373,189.0123,188.5721,188.6376,20114.0
2021-09-30 15:45:00,201.38,201.38,201.02,201.15,22767.0,188.6002,188.6002,188.263,188.3848,22767.0
2021-09-30 15:50:00,201.0,201.11,200.7,200.74,32331.0,188.2443,188.3473,187.9633,188.0008,32331.0
2021-09-30 15:55:00,200.7,200.77,200.1,200.17,94199.0,187.9633,188.0289,187.4014,187.467,94199.0
2021-10-01 09:30:00,201.0,201.47,200.69,200.97,34953.0,188.2443,188.6845,187.954,188.2162,34953.0
2021-10-01 09:35:00,201.07,201.23,200.42,200.95,18929.0,188.3099,188.4597,187.7011,188.1975,18929.0
2021-10-01 09:40:00,200.98,201.05,200.38,200.39,14950.0,188.2256,188.2911,187.6636,187.673,14950.0
2021-10-01 09:45:00,200.41,201.18,200.16,201.07,26171.0,187.6917,188.4129,187.4576,188.3099,26171.0
2021-10-01 09:50:00,200.91,201.0,200.33,200.59,21548.0,188.16,188.2443,187.6168,187.8603,21548.0
2021-10-01 09:55:00,200.55,201.1,200.33,200.75,19134.0,187.8229,188.3379,187.6168,188.0102,19134.0
2021-10-01 10:00:00,200.58,201.27,200.44,200.91,14236.0,187.8509,188.4972,187.7198,188.16,14236.0
2021-10-01 10:05:00,200.82,200.92,200.42,200.74,11998.0,188.0757,188.1694,187.7011,188.0008,11998.0
2021-10-01 10:10:00,200.64,200.75,200.2,200.49,13339.0,187.9071,188.0102,187.4951,187.7667,13339.0
2021-10-01 10:15:00,200.49,200.49,199.6,199.61,12913.0,187.7667,187.7667,186.9331,186.9425,12913.0
2021-10-01 10:20:00,199.58,199.72,199.17,199.24,10840.0,186.9144,187.0455,186.5304,186.596,10840.0
2021-10-01 10:25:00,199.24,199.57,199.16,199.36,9362.0,186.596,186.905,186.5211,186.7084,9362.0
2021-10-01 10:30:00,199.41,199.66,199.19,199.58,14668.0,186.7552,186.9893,186.5492,186.9144,14668.0
2021-10-01 10:35:00,199.55,199.85,199.39,199.39,8061.0,186.8863,187.1673,186.7365,186.7365,8061.0
2021-10-01 10:40:00,199.38,199.69,199.1,199.16,5658.0,186.7271,187.0174,186.4649,186.5211,5658.0
2021-10-01 10:45:00,199.1,199.49,198.9,199.49,12422.0,186.4649,186.8301,186.2776,186.8301,12422.0
2021-10-01 10:50:00,199.43,199.6,199.18,199.21,8035.0,186.7739,186.9331,186.5398,186.5679,8035.0
2021-10-01 10:55:00,199.11,199.78,199.11,199.65,5120.0,186.4742,187.1017,186.4742,186.98,5120.0
2021-10-01 11:00:00,199.68,200.0,199.5,199.5,8400.0,187.0081,187.3078,186.8395,186.8395,8400.0
2021-10-01 11:05:00,199.6,199.66,199.0,199.02,11336.0,186.9331,186.9893,186.3712,186.3899,11336.0
2021-10-01 11:10:00,199.04,199.79,198.86,199.79,11139.0,186.4087,187.1111,186.2401,187.1111,11139.0
2021-10-01 11:15:00,199.74,199.95,199.67,199.94,5722.0,187.0643,187.2609,186.9987,187.2516,5722.0
2021-10-01 11:20:00,199.92,199.93,199.59,199.78,18332.0,187.2328,187.2422,186.9238,187.1017,18332.0
2021-10-01 11:25:00,199.64,199.75,199.48,199.52,7342.0,186.9706,187.0736,186.8208,186.8582,7342.0
2021-10-01 11:30:00,199.59,199.7,199.4,199.6,7449.0,186.9238,187.0268,186.7458,186.9331,7449.0
2021-10-01 11:35:00,199.61,199.98,199.57,199.72,6754.0,186.9425,187.289,186.905,187.0455,6754.0
2021-10-01 11:40:00,199.79,200.07,199.71,200.05,6323.0,187.1111,187.3733,187.0362,187.3546,6323.0
2021-10-01 11:45:00,200.08,200.28,200.06,200.23,8246.0,187.3827,187.57,187.3639,187.5232,8246.0
2021-10-01 11:50:00,200.23,200.23,199.84,200.14,7959.0,187.5232,187.5232,187.1579,187.4389,7959.0
2021-10-01 11:55:00,200.06,200.11,199.76,199.96,4679.0,187.3639,187.4108,187.083,187.2703,4679.0
2021-10-01 12:00:00,199.98,200.09,199.74,199.91,5008.0,187.289,187.392,187.0643,187.2235,5008.0
2021-10-01 12:05:00,199.93,200.15,199.88,200.1,6056.0,187.2422,187.4482,187.1954,187.4014,6056.0
2021-10-01 12:10:00,199.97,200.06,199.85,200.05,4149.0,187.2797,187.3639,187.1673,187.3546,4149.0
2021-10-01 12:15:00,199.91,199.99,199.47,199.64,18899.0,187.2235,187.2984,186.8114,186.9706,18899.0
2021-10-01 12:20:00,199.71,199.94,199.46,199.78,26724.0,187.0362,187.2516,186.802,187.1017,26724.0
2021-10-01 12:25:00,199.68,199.83,199.44,199.46,39049.0,187.0081,187.1485,186.7833,186.802,39049.0
2021-10-01 12:30:00,199.51,199.92,199.47,199.58,29255.0,186.8489,187.2328,186.8114,186.9144,29255.0
2021-10-01 12:35:00,199.62,200.57,199.6,200.32,27159.0,186.9519,187.8416,186.9331,187.6074,27159.0
2021-10-01 12:40:00,200.44,200.53,200.28,200.52,9748.0,187.7198,187.8041,187.57,187.7948,9748.0
2021-10-01 12:45:00,200.44,200.73,200.42,200.65,5023.0,187.7198,187.9914,187.7011,187.9165,5023.0
2021-10-01 12:50:00,200.55,200.81,200.52,200.75,3897.0,187.8229,188.0664,187.7948,188.0102,3897.0
2021-10-01 12:55:00,200.73,200.73,200.49,200.56,4219.0,187.9914,187.9914,187.7667,187.8322,4219.0
2021-10-01 13:00:00,200.5,200.69,200.37,200.56,3279.0,187.776,187.954,187.6543,187.8322,3279.0
2021-10-01 13:05:00,200.68,200.96,200.63,200.96,6015.0,187.9446,188.2068,187.8978,188.2068,6015.0
2021-10-01 13:10:00,200.98,201.0,200.83,200.88,4005.0,188.2256,188.2443,188.0851,188.1319,4005.0
2021-10-01 13:15:00,200.93,201.2,200.88,201.2,4956.0,188.1787,188.4316,188.1319,188.4316,4956.0
2021-10-01 13:20:00,201.18,201.52,201.11,201.31,32346.0,188.4129,188.7313,188.3473,188.5346,32346.0
2021-10-01 13:25:00,201.35,201.48,201.16,201.21,12634.0,188.5721,188.6938,188.3941,188.441,12634.0
2021-10-01 13:30:00,201.35,201.69,201.35,201.58,6918.0,188.5721,188.8905,188.5721,188.7875,6918.0
2021-10-01 13:35:00,201.6,201.71,201.56,201.7,5361.0,188.8062,188.9092,188.7688,188.8999,5361.0
2021-10-01 13:40:00,201.7,201.88,201.7,201.82,5974.0,188.8999,189.0684,188.8999,189.0123,5974.0
2021-10-01 13:45:00,201.84,202.36,201.84,202.36,8398.0,189.031,189.518,189.031,189.518,8398.0
2021-10-01 13:50:00,202.31,202.39,202.17,202.39,13590.0,189.4712,189.5461,189.34,189.5461,13590.0
2021-10-01 13:55:00,202.4,202.44,202.25,202.39,15245.0,189.5554,189.5929,189.415,189.5461,15245.0
2021-10-01 14:00:00,202.42,202.57,202.34,202.45,8128.0,189.5742,189.7147,189.4993,189.6023,8128.0
2021-10-01 14:05:00,202.55,202.65,202.3,202.4,6197.0,189.6959,189.7896,189.4618,189.5554,6197.0
2021-10-01 14:10:00,202.56,202.56,202.46,202.51,3689.0,189.7053,189.7053,189.6116,189.6585,3689.0
2021-10-01 14:15:00,202.61,202.72,202.49,202.58,6691.0,189.7521,189.8551,189.6397,189.724,6691.0
2021-10-01 14:20:00,202.46,202.61,202.46,202.57,11922.0,189.6116,189.7521,189.6116,189.7147,11922.0
2021-10-01 14:25:00,202.62,202.79,202.62,202.73,8974.0,189.7615,189.9207,189.7615,189.8645,8974.0
2021-10-01 14:30:00,202.72,202.91,202.7,202.84,7525.0,189.8551,190.0331,189.8364,189.9675,7525.0
2021-10-01 14:35:00,202.87,202.93,202.82,202.89,5808.0,189.9956,190.0518,189.9488,190.0144,5808.0
2021-10-01 14:40:00,202.85,202.89,202.62,202.71,7763.0,189.9769,190.0144,189.7615,189.8458,7763.0
2021-10-01 14:45:00,202.68,202.73,202.59,202.61,7333.0,189.8177,189.8645,189.7334,189.7521,7333.0
2021-10-01 14:50:00,202.61,202.72,202.32,202.7,9417.0,189.7521,189.8551,189.4805,189.8364,9417.0
2021-10-01 14:55:00,202.7,202.85,202.7,202.81,9077.0,189.8364,189.9769,189.8364,189.9394,9077.0
2021-10-01 15:00:00,202.81,203.35,202.81,203.35,15425.0,189.9394,190.4452,189.9394,190.4452,15425.0
2021-10-01 15:05:00,203.27,203.28,202.99,203.08,9352.0,190.3702,190.3796,190.108,190.1923,9352.0
2021-10-01 15:10:00,203.08,203.48,203.08,203.44,6249.0,190.1923,190.5669,190.1923,190.5294,6249.0
2021-10-01 15:15:00,203.47,203.57,203.33,203.34,9727.0,190.5575,190.6512,190.4264,190.4358,9727.0
2021-10-01 15:20:00,203.37,203.77,203.37,203.61,13276.0,190.4639,190.8385,190.4639,190.6887,13276.0
2021-10-01 15:25:00,203.62,203.64,203.35,203.46,9968.0,190.698,190.7168,190.4452,190.5482,9968.0
2021-10-01 15:30:00,203.47,203.54,203.23,203.45,16804.0,190.5575,190.6231,190.3328,190.5388,16804.0
2021-10-01 15:35:00,203.47,203.54,203.24,203.35,14847.0,190.5575,190.6231,190.3421,190.4452,14847.0
2021-10-01 15:40:00,203.35,203.5,203.31,203.4,24305.0,190.4452,190.5856,190.4077,190.492,24305.0
2021-10-01 15:45:00,203.37,203.38,202.62,202.71,24072.0,190.4639,190.4733,189.7615,189.8458,24072.0
2021-10-01 15:50:00,202.75,203.31,202.64,203.15,23937.0,189.8832,190.4077,189.7802,190.2579,23937.0
2021-10-01 15:55:00,203.14,203.18,202.47,202.68,79320.0,190.2485,190.2859,189.621,189.8177,79320.0
2021-10-04 09:30:00,202.5,204.54,202.5,203.89,23761.0,189.6491,191.5596,189.6491,190.9509,23761.0
2021-10-04 09:35:00,203.84,204.27,203.08,203.08,8045.0,190.9041,191.3068,190.1923,190.1923,8045.0
2021-10-04 09:40:00,202.98,203.55,202.53,203.55,9160.0,190.0986,190.6325,189.6772,190.6325,9160.0
2021-10-04 09:45:00,203.63,204.77,203.63,204.55,35642.0,190.7074,191.775,190.7074,191.569,35642.0
2021-10-04 09:50:00,204.5,204.52,203.53,204.09,19153.0,191.5222,191.5409,190.6137,191.1382,19153.0
2021-10-04 09:55:00,204.06,204.18,203.64,203.64,6910.0,191.1101,191.2225,190.7168,190.7168,6910.0
2021-10-04 10:00:00,203.85,204.24,203.2,203.47,11330.0,190.9134,191.2787,190.3047,190.5575,11330.0
2021-10-04 10:05:00,203.19,203.38,202.79,203.27,8424.0,190.2953,190.4733,189.9207,190.3702,8424.0
2021-10-04 10:10:00,203.31,203.32,203.04,203.25,12069.0,190.4077,190.4171,190.1548,190.3515,12069.0
2021-10-04 10:15:00,203.31,203.31,202.69,202.87,7917.0,190.4077,190.4077,189.827,189.9956,7917.0
2021-10-04 10:20:00,202.86,202.91,201.92,201.92,7438.0,189.9863,190.0331,189.1059,189.1059,7438.0
2021-10-04 10:25:00,201.95,202.04,201.55,201.57,7489.0,189.134,189.2183,188.7594,188.7781,7489.0
2021-10-04 10:30:00,201.49,201.72,201.48,201.48,7610.0,188.7032,188.9186,188.6938,188.6938,7610.0
2021-10-04 10:35:00,201.44,201.47,200.54,200.8,8556.0,188.6564,188.6845,187.8135,188.057,8556.0
2021-10-04 10:40:00,200.85,201.48,200.76,201.13,6837.0,188.1038,188.6938,188.0195,188.366,6837.0
2021-10-04 10:45:00,201.12,201.2,200.8,200.8,9772.0,188.3567,188.4316,188.057,188.057,9772.0
2021-10-04 10:50:00,200.77,201.0,200.26,200.26,8869.0,188.0289,188.2443,187.5513,187.5513,8869.0
2021-10-04 10:55:00,200.21,200.47,200.05,200.32,7719.0,187.5044,187.7479,187.3546,187.6074,7719.0
2021-10-04 11:00:00,200.32,200.44,200.09,200.44,8307.0,187.6074,187.7198,187.392,187.7198,8307.0
2021-10-04 11:05:00,200.43,200.53,200.18,200.43,4682.0,187.7105,187.8041,187.4763,187.7105,4682.0
2021-10-04 11:10:00,200.34,200.6,200.29,200.59,4741.0,187.6262,187.8697,187.5794,187.8603,4741.0
2021-10-04 11:15:00,200.54,200.65,200.16,200.16,13506.0,187.8135,187.9165,187.4576,187.4576,13506.0
2021-10-04 11:20:00,200.13,200.13,199.49,199.53,18787.0,187.4295,187.4295,186.8301,186.8676,18787.0
2021-10-04 11:25:00,199.56,199.83,199.46,199.67,16796.0,186.8957,187.1485,186.802,186.9987,16796.0
2021-10-04 11:30:00,199.62,199.63,198.95,198.96,14133.0,186.9519,186.9612,186.3244,186.3338,14133.0
2021-10-04 11:35:00,198.97,199.13,198.7,199.03,9721.0,186.3431,186.493,186.0903,186.3993,9721.0
2021-10-04 11:40:00,198.9,199.58,198.9,199.58,8995.0,186.2776,186.9144,186.2776,186.9144,8995.0
2021-10-04 11:45:00,199.58,199.9,199.53,199.88,6266.0,186.9144,187.2141,186.8676,187.1954,6266.0
2021-10-04 11:50:00,199.87,199.93,199.66,199.9,9671.0,187.186,187.2422,186.9893,187.2141,9671.0
2021-10-04 11:55:00,199.82,200.02,199.52,199.78,14482.0,187.1392,187.3265,186.8582,187.1017,14482.0
2021-10-04 12:00:00,199.77,199.91,199.74,199.82,6216.0,187.0924,187.2235,187.0643,187.1392,6216.0
2021-10-04 12:05:00,199.82,200.3,199.81,200.25,10371.0,187.1392,187.5887,187.1298,187.5419,10371.0
2021-10-04 12:10:00,200.28,200.28,199.88,199.9,26456.0,187.57,187.57,187.1954,187.2141,26456.0
2021-10-04 12:15:00,199.94,200.07,199.73,199.95,13167.0,187.2516,187.3733,187.0549,187.2609,13167.0
2021-10-04 12:20:00,199.96,200.02,199.78,199.85,7235.0,187.2703,187.3265,187.1017,187.1673,7235.0
2021-10-04 12:25:00,199.9,200.09,199.8,199.95,7791.0,187.2141,187.392,187.1204,187.2609,7791.0
2021-10-04 12:30:00,199.89,200.13,199.89,199.99,6096.0,187.2047,187.4295,187.2047,187.2984,6096.0
2021-10-04 12:35:00,200.03,200.15,199.93,199.93,8176.0,187.3359,187.4482,187.2422,187.2422,8176.0
2021-10-04 12:40:00,199.91,200.03,199.68,199.89,8059.0,187.2235,187.3359,187.0081,187.2047,8059.0
2021-10-04 12:45:00,199.84,200.0,199.81,200.0,7211.0,187.1579,187.3078,187.1298,187.3078,7211.0
2021-10-04 12:50:00,200.03,200.04,199.82,200.04,6681.0,187.3359,187.3452,187.1392,187.3452,6681.0
2021-10-04 12:55:00,200.1,200.1,199.86,199.86,8649.0,187.4014,187.4014,187.1766,187.1766,8649.0
2021-10-04 13:00:00,199.81,199.81,199.6,199.7,5333.0,187.1298,187.1298,186.9331,187.0268,5333.0
2021-10-04 13:05:00,199.65,199.95,199.6,199.84,6273.0,186.98,187.2609,186.9331,187.1579,6273.0
2021-10-04 13:10:00,199.81,199.91,199.79,199.9,4426.0,187.1298,187.2235,187.1111,187.2141,4426.0
2021-10-04 13:15:00,199.84,199.84,199.42,199.54,6988.0,187.1579,187.1579,186.7646,186.8769,6988.0
2021-10-04 13:20:00,199.57,199.64,199.4,199.62,6601.0,186.905,186.9706,186.7458,186.9519,6601.0
2021-10-04 13:25:00,199.57,199.6,199.41,199.47,6759.0,186.905,186.9331,186.7552,186.8114,6759.0
2021-10-04 13:30:00,199.54,199.67,199.4,199.5,7266.0,186.8769,186.9987,186.7458,186.8395,7266.0
2021-10-04 13:35:00,199.43,199.69,199.41,199.67,9422.0,186.7739,187.0174,186.7552,186.9987,9422.0
2021-10-04 13:40:00,199.62,199.79,199.6,199.76,7719.0,186.9519,187.1111,186.9331,187.083,7719.0
2021-10-04 13:45:00,199.81,199.81,199.5,199.71,5304.0,187.1298,187.1298,186.8395,187.0362,5304.0
2021-10-04 13:50:00,199.71,199.79,199.55,199.65,8181.0,187.0362,187.1111,186.8863,186.98,8181.0
2021-10-04 13:55:00,199.6,199.62,199.4,199.52,6192.0,186.9331,186.9519,186.7458,186.8582,6192.0
2021-10-04 14:00:00,199.47,199.95,199.47,199.66,8885.0,186.8114,187.2609,186.8114,186.9893,8885.0
2021-10-04 14:05:00,199.69,199.69,199.46,199.59,6023.0,187.0174,187.0174,186.802,186.9238,6023.0
2021-10-04 14:10:00,199.56,199.59,199.24,199.33,8314.0,186.8957,186.9238,186.596,186.6803,8314.0
2021-10-04 14:15:00,199.36,199.6,199.36,199.53,4692.0,186.7084,186.9331,186.7084,186.8676,4692.0
2021-10-04 14:20:00,199.59,199.73,199.57,199.57,5186.0,186.9238,187.0549,186.905,186.905,5186.0
2021-10-04 14:25:00,199.48,199.52,199.28,199.35,3332.0,186.8208,186.8582,186.6334,186.699,3332.0
2021-10-04 14:30:00,199.44,199.47,199.1,199.33,7453.0,186.7833,186.8114,186.4649,186.6803,7453.0
2021-10-04 14:35:00,199.26,199.39,199.12,199.15,5142.0,186.6147,186.7365,186.4836,186.5117,5142.0
2021-10-04 14:40:00,199.04,199.35,199.04,199.18,8336.0,186.4087,186.699,186.4087,186.5398,8336.0
2021-10-04 14:45:00,199.18,199.3,199.08,199.21,5303.0,186.5398,186.6522,186.4461,186.5679,5303.0
2021-10-04 14:50:00,199.15,199.21,198.99,199.09,10824.0,186.5117,186.5679,186.3619,186.4555,10824.0
2021-10-04 14:55:00,199.07,199.19,198.97,199.18,9509.0,186.4368,186.5492,186.3431,186.5398,9509.0
2021-10-04 15:00:00,199.18,199.53,199.18,199.4,8497.0,186.5398,186.8676,186.5398,186.7458,8497.0
2021-10-04 15:05:00,199.36,199.43,199.2,199.2,14635.0,186.7084,186.7739,186.5585,186.5585,14635.0
2021-10-04 15:10:00,199.25,199.25,198.99,199.05,9850.0,186.6054,186.6054,186.3619,186.418,9850.0
2021-10-04 15:15:00,199.07,199.16,198.75,198.82,11474.0,186.4368,186.5211,186.1371,186.2026,11474.0
2021-10-04 15:20:00,198.81,199.03,198.81,198.97,16013.0,186.1933,186.3993,186.1933,186.3431,16013.0
2021-10-04 15:25:00,198.98,199.29,198.97,199.22,12290.0,186.3525,186.6428,186.3431,186.5773,12290.0
2021-10-04 15:30:00,199.23,199.53,199.16,199.5,19022.0,186.5866,186.8676,186.5211,186.8395,19022.0
2021-10-04 15:35:00,199.46,199.54,199.15,199.18,20097.0,186.802,186.8769,186.5117,186.5398,20097.0
2021-10-04 15:40:00,199.16,199.93,199.16,199.82,18653.0,186.5211,187.2422,186.5211,187.1392,18653.0
2021-10-04 15:45:00,199.86,200.01,199.67,199.67,30810.0,187.1766,187.3171,186.9987,186.9987,30810.0
2021-10-04 15:50:00,199.65,199.65,199.05,199.29,31302.0,186.98,186.98,186.418,186.6428,31302.0
2021-10-04 15:55:00,199.3,199.67,199.3,199.51,65670.0,186.6522,186.9987,186.6522,186.8489,65670.0
2021-10-05 09:30:00,200.06,201.07,199.99,200.41,61471.0,187.3639,188.3099,187.2984,187.6917,61471.0
2021-10-05 09:35:00,200.53,200.82,200.13,200.39,28381.0,187.8041,188.0757,187.4295,187.673,28381.0
2021-10-05 09:40:00,200.51,200.6,199.74,199.94,9319.0,187.7854,187.8697,187.0643,187.2516,9319.0
2021-10-05 09:45:00,200.03,200.66,200.02,200.41,10522.0,187.3359,187.9259,187.3265,187.6917,10522.0
2021-10-05 09:50:00,200.45,201.74,200.45,201.52,17677.0,187.7292,188.9373,187.7292,188.7313,17677.0
2021-10-05 09:55:00,201.64,202.21,201.6,201.86,10993.0,188.8437,189.3775,188.8062,189.0497,10993.0
2021-10-05 10:00:00,201.83,202.29,201.73,201.78,11631.0,189.0216,189.4524,188.928,188.9748,11631.0
2021-10-05 10:05:00,201.79,202.18,201.79,202.12,15282.0,188.9842,189.3494,188.9842,189.2932,15282.0
2021-10-05 10:10:00,202.12,202.73,202.11,202.43,10769.0,189.2932,189.8645,189.2839,189.5835,10769.0
2021-10-05 10:15:00,202.43,202.61,202.24,202.61,7856.0,189.5835,189.7521,189.4056,189.7521,7856.0
2021-10-05 10:20:00,202.71,203.27,202.65,203.27,14505.0,189.8458,190.3702,189.7896,190.3702,14505.0
2021-10-05 10:25:00,203.31,203.92,203.31,203.92,9329.0,190.4077,190.979,190.4077,190.979,9329.0
2021-10-05 10:30:00,203.99,203.99,203.61,203.73,7515.0,191.0445,191.0445,190.6887,190.801,7515.0
2021-10-05 10:35:00,203.67,203.82,203.4,203.62,11665.0,190.7449,190.8853,190.492,190.698,11665.0
2021-10-05 10:40:00,203.78,203.78,203.05,203.3,9687.0,190.8479,190.8479,190.1642,190.3983,9687.0
2021-10-05 10:45:00,203.4,203.44,203.06,203.18,21709.0,190.492,190.5294,190.1736,190.2859,21709.0
2021-10-05 10:50:00,203.12,203.27,203.07,203.22,5943.0,190.2298,190.3702,190.1829,190.3234,5943.0
2021-10-05 10:55:00,203.25,203.53,203.23,203.53,3611.0,190.3515,190.6137,190.3328,190.6137,3611.0
2021-10-05 11:00:00,203.58,203.75,203.45,203.6,7732.0,190.6606,190.8198,190.5388,190.6793,7732.0
2021-10-05 11:05:00,203.63,203.73,203.31,203.31,17772.0,190.7074,190.801,190.4077,190.4077,17772.0
2021-10-05 11:10:00,203.41,203.5,203.28,203.36,13584.0,190.5014,190.5856,190.3796,190.4545,13584.0
2021-10-05 11:15:00,203.39,203.39,202.76,202.99,18704.0,190.4826,190.4826,189.8926,190.108,18704.0
2021-10-05 11:20:00,203.15,203.34,203.07,203.33,3730.0,190.2579,190.4358,190.1829,190.4264,3730.0
2021-10-05 11:25:00,203.33,203.33,202.92,203.01,3789.0,190.4264,190.4264,190.0424,190.1267,3789.0
2021-10-05 11:30:00,203.02,203.09,202.61,202.66,13337.0,190.1361,190.2017,189.7521,189.7989,13337.0
2021-10-05 11:35:00,202.74,202.79,202.36,202.46,3009.0,189.8739,189.9207,189.518,189.6116,3009.0
2021-10-05 11:40:00,202.44,202.44,202.13,202.27,3402.0,189.5929,189.5929,189.3026,189.4337,3402.0
2021-10-05 11:45:00,202.32,202.33,202.17,202.17,4578.0,189.4805,189.4899,189.34,189.34,4578.0
2021-10-05 11:50:00,202.18,202.19,201.89,201.9,6797.0,189.3494,189.3588,189.0778,189.0872,6797.0
2021-10-05 11:55:00,202.06,202.45,202.02,202.32,7077.0,189.237,189.6023,189.1996,189.4805,7077.0
2021-10-05 12:00:00,202.36,202.36,202.07,202.14,7699.0,189.518,189.518,189.2464,189.3119,7699.0
2021-10-05 12:05:00,202.14,202.35,202.03,202.35,3380.0,189.3119,189.5086,189.2089,189.5086,3380.0
2021-10-05 12:10:00,202.4,202.45,202.0,202.0,4470.0,189.5554,189.6023,189.1808,189.1808,4470.0
2021-10-05 12:15:00,201.98,201.98,201.62,201.62,5797.0,189.1621,189.1621,188.8249,188.8249,5797.0
2021-10-05 12:20:00,201.66,201.66,201.36,201.36,6228.0,188.8624,188.8624,188.5814,188.5814,6228.0
2021-10-05 12:25:00,201.4,201.55,201.4,201.43,6076.0,188.6189,188.7594,188.6189,188.647,6076.0
2021-10-05 12:30:00,201.27,201.51,201.06,201.36,5513.0,188.4972,188.7219,188.3005,188.5814,5513.0
2021-10-05 12:35:00,201.43,201.46,201.36,201.37,1820.0,188.647,188.6751,188.5814,188.5908,1820.0
2021-10-05 12:40:00,201.29,201.52,201.26,201.45,3693.0,188.5159,188.7313,188.4878,188.6657,3693.0
2021-10-05 12:45:00,201.43,201.43,201.22,201.34,2600.0,188.647,188.647,188.4503,188.5627,2600.0
2021-10-05 12:50:00,201.33,201.33,201.1,201.11,5850.0,188.5534,188.5534,188.3379,188.3473,5850.0
2021-10-05 12:55:00,201.14,201.24,201.07,201.13,4460.0,188.3754,188.4691,188.3099,188.366,4460.0
2021-10-05 13:00:00,201.1,201.19,200.94,201.05,6680.0,188.3379,188.4222,188.1881,188.2911,6680.0
2021-10-05 13:05:00,201.05,201.19,200.97,201.09,4936.0,188.2911,188.4222,188.2162,188.3286,4936.0
2021-10-05 13:10:00,201.14,201.27,200.9,201.0,7837.0,188.3754,188.4972,188.1506,188.2443,7837.0
2021-10-05 13:15:00,200.91,201.48,200.9,201.45,4970.0,188.16,188.6938,188.1506,188.6657,4970.0
2021-10-05 13:20:00,201.47,201.63,201.47,201.63,4993.0,188.6845,188.8343,188.6845,188.8343,4993.0
2021-10-05 13:25:00,201.7,201.8,201.61,201.76,5805.0,188.8999,188.9935,188.8156,188.9561,5805.0
2021-10-05 13:30:00,201.79,201.89,201.7,201.82,2570.0,188.9842,189.0778,188.8999,189.0123,2570.0
2021-10-05 13:35:00,201.82,201.99,201.7,201.98,4721.0,189.0123,189.1715,188.8999,189.1621,4721.0
2021-10-05 13:40:00,202.0,202.22,202.0,202.22,3509.0,189.1808,189.3869,189.1808,189.3869,3509.0
2021-10-05 13:45:00,202.17,202.26,202.07,202.21,3120.0,189.34,189.4243,189.2464,189.3775,3120.0
2021-10-05 13:50:00,202.2,202.31,202.06,202.06,4149.0,189.3681,189.4712,189.237,189.237,4149.0
2021-10-05 13:55:00,202.13,202.18,202.08,202.13,2768.0,189.3026,189.3494,189.2558,189.3026,2768.0
2021-10-05 14:00:00,202.19,202.41,202.17,202.29,7150.0,189.3588,189.5648,189.34,189.4524,7150.0
2021-10-05 14:05:00,202.17,202.41,202.1,202.41,4778.0,189.34,189.5648,189.2745,189.5648,4778.0
2021-10-05 14:10:00,202.35,202.54,202.32,202.53,5336.0,189.5086,189.6866,189.4805,189.6772,5336.0
2021-10-05 14:15:00,202.55,202.69,202.45,202.69,4233.0,189.6959,189.827,189.6023,189.827,4233.0
2021-10-05 14:20:00,202.73,202.76,202.56,202.76,6094.0,189.8645,189.8926,189.7053,189.8926,6094.0
2021-10-05 14:25:00,202.78,202.99,202.75,202.99,5468.0,189.9113,190.108,189.8832,190.108,5468.0
2021-10-05 14:30:00,202.94,203.1,202.6,202.6,25120.0,190.0612,190.211,189.7428,189.7428,25120.0
2021-10-05 14:35:00,202.53,202.66,202.41,202.55,9410.0,189.6772,189.7989,189.5648,189.6959,9410.0
2021-10-05 14:40:00,202.59,202.72,202.54,202.6,14842.0,189.7334,189.8551,189.6866,189.7428,14842.0
2021-10-05 14:45:00,202.56,202.82,202.52,202.71,5916.0,189.7053,189.9488,189.6678,189.8458,5916.0
2021-10-05 14:50:00,202.74,202.78,202.58,202.64,4382.0,189.8739,189.9113,189.724,189.7802,4382.0
2021-10-05 14:55:00,202.56,202.68,202.39,202.68,10277.0,189.7053,189.8177,189.5461,189.8177,10277.0
2021-10-05 15:00:00,202.68,202.68,202.5,202.5,3775.0,189.8177,189.8177,189.6491,189.6491,3775.0
2021-10-05 15:05:00,202.5,202.5,201.91,201.91,7949.0,189.6491,189.6491,189.0965,189.0965,7949.0
2021-10-05 15:10:00,201.98,202.09,201.9,202.03,16379.0,189.1621,189.2651,189.0872,189.2089,16379.0
2021-10-05 15:15:00,202.1,202.12,201.94,202.12,7453.0,189.2745,189.2932,189.1246,189.2932,7453.0
2021-10-05 15:20:00,202.12,202.13,201.96,202.09,18472.0,189.2932,189.3026,189.1434,189.2651,18472.0
2021-10-05 15:25:00,202.09,202.36,202.01,202.31,9283.0,189.2651,189.518,189.1902,189.4712,9283.0
2021-10-05 15:30:00,202.21,202.31,202.07,202.31,11974.0,189.3775,189.4712,189.2464,189.4712,11974.0
2021-10-05 15:35:00,202.31,202.46,202.2,202.39,11481.0,189.4712,189.6116,189.3681,189.5461,11481.0
2021-10-05 15:40:00,202.27,202.44,202.18,202.33,17520.0,189.4337,189.5929,189.3494,189.4899,17520.0
2021-10-05 15:45:00,202.27,202.37,202.2,202.26,19511.0,189.4337,189.5274,189.3681,189.4243,19511.0
2021-10-05 15:50:00,202.29,202.43,201.82,201.91,38332.0,189.4524,189.5835,189.0123,189.0965,38332.0
2021-10-05 15:55:00,201.82,201.85,201.24,201.38,96728.0,189.0123,189.0404,188.4691,188.6002,96728.0
2021-10-06 09:30:00,199.41,200.38,199.31,200.06,17758.0,186.7552,187.6636,186.6615,187.3639,17758.0
2021-10-06 09:35:00,200.09,200.34,199.36,199.37,11299.0,187.392,187.6262,186.7084,186.7177,11299.0
2021-10-06 09:40:00,199.37,200.29,199.36,200.16,14129.0,186.7177,187.5794,186.7084,187.4576,14129.0
2021-10-06 09:45:00,200.13,200.15,199.53,199.61,11615.0,187.4295,187.4482,186.8676,186.9425,11615.0
2021-10-06 09:50:00,199.54,199.54,199.1,199.37,8240.0,186.8769,186.8769,186.4649,186.7177,8240.0
2021-10-06 09:55:00,199.41,199.47,198.93,198.99,11394.0,186.7552,186.8114,186.3057,186.3619,11394.0
2021-10-06 10:00:00,198.74,198.84,198.25,198.36,11051.0,186.1277,186.2214,185.6688,185.7718,11051.0
2021-10-06 10:05:00,198.5,198.67,198.21,198.4,10518.0,185.9029,186.0622,185.6314,185.8093,10518.0
2021-10-06 10:10:00,198.4,198.42,198.0,198.4,9520.0,185.8093,185.828,185.4347,185.8093,9520.0
2021-10-06 10:15:00,198.29,198.29,197.56,197.73,25523.0,185.7063,185.7063,185.0226,185.1818,25523.0
2021-10-06 10:20:00,197.64,198.7,197.29,198.62,11060.0,185.0975,186.0903,184.7697,186.0153,11060.0
2021-10-06 10:25:00,198.8,199.06,198.6,198.93,13342.0,186.1839,186.4274,185.9966,186.3057,13342.0
2021-10-06 10:30:00,198.92,199.21,198.61,198.76,12176.0,186.2963,186.5679,186.006,186.1464,12176.0
2021-10-06 10:35:00,198.86,199.12,198.55,199.06,11355.0,186.2401,186.4836,185.9498,186.4274,11355.0
2021-10-06 10:40:00,199.03,199.1,198.7,198.7,17316.0,186.3993,186.4649,186.0903,186.0903,17316.0
2021-10-06 10:45:00,198.65,199.01,198.51,198.85,18087.0,186.0434,186.3806,185.9123,186.2307,18087.0
2021-10-06 10:50:00,198.81,199.19,198.65,199.04,10891.0,186.1933,186.5492,186.0434,186.4087,10891.0
2021-10-06 10:55:00,199.14,199.43,198.95,199.23,31692.0,186.5023,186.7739,186.3244,186.5866,31692.0
2021-10-06 11:00:00,199.19,199.61,199.13,199.54,6226.0,186.5492,186.9425,186.493,186.8769,6226.0
2021-10-06 11:05:00,199.6,199.68,199.39,199.6,5330.0,186.9331,187.0081,186.7365,186.9331,5330.0
2021-10-06 11:10:00,199.59,199.81,199.4,199.68,6939.0,186.9238,187.1298,186.7458,187.0081,6939.0
2021-10-06 11:15:00,199.63,200.17,199.62,200.13,9055.0,186.9612,187.467,186.9519,187.4295,9055.0
2021-10-06 11:20:00,200.11,200.11,199.51,199.77,7660.0,187.4108,187.4108,186.8489,187.0924,7660.0
2021-10-06 11:25:00,199.85,199.88,199.67,199.79,5449.0,187.1673,187.1954,186.9987,187.1111,5449.0
2021-10-06 11:30:00,199.85,199.94,199.55,199.6,7669.0,187.1673,187.2516,186.8863,186.9331,7669.0
2021-10-06 11:35:00,199.54,199.94,199.46,199.6,41884.0,186.8769,187.2516,186.802,186.9331,41884.0
2021-10-06 11:40:00,199.75,199.83,199.28,199.43,27248.0,187.0736,187.1485,186.6334,186.7739,27248.0
2021-10-06 11:45:00,199.46,199.66,199.34,199.58,6751.0,186.802,186.9893,186.6896,186.9144,6751.0
2021-10-06 11:50:00,199.63,199.95,199.61,199.94,8656.0,186.9612,187.2609,186.9425,187.2516,8656.0
2021-10-06 11:55:00,199.93,200.26,199.93,200.2,6346.0,187.2422,187.5513,187.2422,187.4951,6346.0
2021-10-06 12:00:00,200.25,200.25,199.71,199.8,3755.0,187.5419,187.5419,187.0362,187.1204,3755.0
2021-10-06 12:05:00,199.8,199.81,199.2,199.43,13865.0,187.1204,187.1298,186.5585,186.7739,13865.0
2021-10-06 12:10:00,199.28,199.42,198.97,199.41,28002.0,186.6334,186.7646,186.3431,186.7552,28002.0
2021-10-06 12:15:00,199.36,199.52,199.28,199.5,6456.0,186.7084,186.8582,186.6334,186.8395,6456.0
2021-10-06 12:20:00,199.45,199.53,199.25,199.41,5396.0,186.7927,186.8676,186.6054,186.7552,5396.0
2021-10-06 12:25:00,199.38,199.38,198.97,199.18,15276.0,186.7271,186.7271,186.3431,186.5398,15276.0
2021-10-06 12:30:00,199.18,199.58,199.17,199.3,19017.0,186.5398,186.9144,186.5304,186.6522,19017.0
2021-10-06 12:35:00,199.4,199.82,199.31,199.82,7230.0,186.7458,187.1392,186.6615,187.1392,7230.0
2021-10-06 12:40:00,199.84,200.14,199.77,200.11,5286.0,187.1579,187.4389,187.0924,187.4108,5286.0
2021-10-06 12:45:00,200.1,200.13,199.74,199.83,8118.0,187.4014,187.4295,187.0643,187.1485,8118.0
2021-10-06 12:50:00,199.9,200.1,199.84,200.1,4978.0,187.2141,187.4014,187.1579,187.4014,4978.0
2021-10-06 12:55:00,200.11,200.28,199.98,199.98,3616.0,187.4108,187.57,187.289,187.289,3616.0
2021-10-06 13:00:00,200.02,200.15,199.79,199.97,5828.0,187.3265,187.4482,187.1111,187.2797,5828.0
2021-10-06 13:05:00,199.93,199.95,199.64,199.85,6240.0,187.2422,187.2609,186.9706,187.1673,6240.0
2021-10-06 13:10:00,199.73,200.09,199.65,200.09,8469.0,187.0549,187.392,186.98,187.392,8469.0
2021-10-06 13:15:00,200.09,200.26,200.04,200.16,2022.0,187.392,187.5513,187.3452,187.4576,2022.0
2021-10-06 13:20:00,200.23,200.52,200.19,200.42,6327.0,187.5232,187.7948,187.4857,187.7011,6327.0
2021-10-06 13:25:00,200.41,200.69,200.37,200.67,6494.0,187.6917,187.954,187.6543,187.9352,6494.0
2021-10-06 13:30:00,200.69,200.98,200.68,200.93,5509.0,187.954,188.2256,187.9446,188.1787,5509.0
2021-10-06 13:35:00,200.89,201.1,200.85,201.06,18942.0,188.1413,188.3379,188.1038,188.3005,18942.0
2021-10-06 13:40:00,200.99,201.15,200.97,201.08,5645.0,188.2349,188.3848,188.2162,188.3192,5645.0
2021-10-06 13:45:00,201.02,201.62,201.02,201.41,19009.0,188.263,188.8249,188.263,188.6283,19009.0
2021-10-06 13:50:00,201.38,201.51,200.96,201.06,21506.0,188.6002,188.7219,188.2068,188.3005,21506.0
2021-10-06 13:55:00,201.15,201.62,201.15,201.61,7828.0,188.3848,188.8249,188.3848,188.8156,7828.0
2021-10-06 14:00:00,201.68,202.0,201.46,201.97,13039.0,188.8811,189.1808,188.6751,189.1527,13039.0
2021-10-06 14:05:00,201.94,201.94,201.61,201.82,9370.0,189.1246,189.1246,188.8156,189.0123,9370.0
2021-10-06 14:10:00,201.83,202.25,201.83,202.21,8389.0,189.0216,189.415,189.0216,189.3775,8389.0
2021-10-06 14:15:00,202.12,202.53,202.11,202.52,4227.0,189.2932,189.6772,189.2839,189.6678,4227.0
2021-10-06 14:20:00,202.46,202.53,202.29,202.35,21417.0,189.6116,189.6772,189.4524,189.5086,21417.0
2021-10-06 14:25:00,202.39,202.65,202.35,202.62,23216.0,189.5461,189.7896,189.5086,189.7615,23216.0
2021-10-06 14:30:00,202.58,202.58,202.38,202.53,10715.0,189.724,189.724,189.5367,189.6772,10715.0
2021-10-06 14:35:00,202.55,202.62,202.29,202.5,12769.0,189.6959,189.7615,189.4524,189.6491,12769.0
2021-10-06 14:40:00,202.49,202.98,202.43,202.83,13631.0,189.6397,190.0986,189.5835,189.9582,13631.0
2021-10-06 14:45:00,202.81,202.91,202.77,202.78,15228.0,189.9394,190.0331,189.902,189.9113,15228.0
2021-10-06 14:50:00,202.77,203.21,202.63,203.15,35805.0,189.902,190.314,189.7709,190.2579,35805.0
2021-10-06 14:55:00,203.08,203.24,202.79,202.79,16419.0,190.1923,190.3421,189.9207,189.9207,16419.0
2021-10-06 15:00:00,202.74,202.84,202.58,202.68,10901.0,189.8739,189.9675,189.724,189.8177,10901.0
2021-10-06 15:05:00,202.68,202.78,202.41,202.41,10012.0,189.8177,189.9113,189.5648,189.5648,10012.0
2021-10-06 15:10:00,202.54,202.67,202.42,202.57,7000.0,189.6866,189.8083,189.5742,189.7147,7000.0
2021-10-06 15:15:00,202.56,202.8,202.51,202.53,10037.0,189.7053,189.9301,189.6585,189.6772,10037.0
2021-10-06 15:20:00,202.55,202.55,202.25,202.48,7796.0,189.6959,189.6959,189.415,189.6304,7796.0
2021-10-06 15:25:00,202.48,202.65,202.23,202.62,25070.0,189.6304,189.7896,189.3962,189.7615,25070.0
2021-10-06 15:30:00,202.65,202.71,202.43,202.5,16821.0,189.7896,189.8458,189.5835,189.6491,16821.0
2021-10-06 15:35:00,202.62,202.64,202.03,202.37,15645.0,189.7615,189.7802,189.2089,189.5274,15645.0
2021-10-06 15:40:00,202.34,202.54,202.22,202.5,19700.0,189.4993,189.6866,189.3869,189.6491,19700.0
2021-10-06 15:45:00,202.51,202.8,202.36,202.64,22464.0,189.6585,189.9301,189.518,189.7802,22464.0
2021-10-06 15:50:00,202.66,203.07,202.66,202.88,60485.0,189.7989,190.1829,189.7989,190.005,60485.0
2021-10-06 15:55:00,202.89,203.39,202.85,203.25,135330.0,190.0144,190.4826,189.9769,190.3515,135330.0
2021-10-07 09:30:00,204.78,205.97,204.6,205.5,24587.0,191.7844,192.8989,191.6158,192.4587,24587.0
2021-10-07 09:35:00,205.76,206.23,205.28,205.49,30731.0,192.7022,193.1424,192.2527,192.4494,30731.0
2021-10-07 09:40:00,205.43,205.95,205.3,205.51,22967.0,192.3932,192.8802,192.2714,192.4681,22967.0
2021-10-07 09:45:00,205.6,205.7,205.26,205.62,20446.0,192.5524,192.646,192.2339,192.5711,20446.0
2021-10-07 09:50:00,205.7,205.95,205.23,205.34,40124.0,192.646,192.8802,192.2059,192.3089,40124.0
2021-10-07 09:55:00,205.36,206.37,205.33,206.37,17351.0,192.3276,193.2735,192.2995,193.2735,17351.0
2021-10-07 10:00:00,206.37,206.72,206.27,206.67,14430.0,193.2735,193.6013,193.1799,193.5545,14430.0
2021-10-07 10:05:00,206.74,206.75,206.22,206.32,32499.0,193.62,193.6294,193.133,193.2267,32499.0
2021-10-07 10:10:00,206.36,206.77,206.18,206.66,10304.0,193.2641,193.6481,193.0956,193.5451,10304.0
2021-10-07 10:15:00,206.67,206.68,206.15,206.37,11418.0,193.5545,193.5638,193.0675,193.2735,11418.0
2021-10-07 10:20:00,206.37,206.37,205.71,205.81,21757.0,193.2735,193.2735,192.6554,192.749,21757.0
2021-10-07 10:25:00,205.81,206.04,205.55,205.95,15750.0,192.749,192.9644,192.5055,192.8802,15750.0
2021-10-07 10:30:00,205.94,206.29,205.93,206.19,23152.0,192.8708,193.1986,192.8614,193.1049,23152.0
2021-10-07 10:35:00,206.11,206.11,205.74,205.79,7277.0,193.03,193.03,192.6835,192.7303,7277.0
2021-10-07 10:40:00,205.76,206.07,205.69,205.89,8912.0,192.7022,192.9925,192.6367,192.824,8912.0
2021-10-07 10:45:00,205.84,206.31,205.61,206.28,10094.0,192.7771,193.2173,192.5617,193.1892,10094.0
2021-10-07 10:50:00,206.28,206.62,206.2,206.62,7335.0,193.1892,193.5076,193.1143,193.5076,7335.0
2021-10-07 10:55:00,206.64,206.65,206.35,206.53,8097.0,193.5264,193.5357,193.2548,193.4234,8097.0
2021-10-07 11:00:00,206.56,206.72,206.56,206.57,5288.0,193.4514,193.6013,193.4514,193.4608,5288.0
2021-10-07 11:05:00,206.52,206.56,206.34,206.51,7279.0,193.414,193.4514,193.2454,193.4046,7279.0
2021-10-07 11:10:00,206.51,206.51,206.23,206.4,9846.0,193.4046,193.4046,193.1424,193.3016,9846.0
2021-10-07 11:15:00,206.4,206.49,206.11,206.25,8811.0,193.3016,193.3859,193.03,193.1611,8811.0
2021-10-07 11:20:00,206.25,206.42,206.17,206.36,5130.0,193.1611,193.3203,193.0862,193.2641,5130.0
2021-10-07 11:25:00,206.32,206.55,206.32,206.46,6737.0,193.2267,193.4421,193.2267,193.3578,6737.0
2021-10-07 11:30:00,206.44,206.55,206.3,206.38,13603.0,193.3391,193.4421,193.2079,193.2829,13603.0
2021-10-07 11:35:00,206.44,206.69,206.33,206.68,6314.0,193.3391,193.5732,193.236,193.5638,6314.0
2021-10-07 11:40:00,206.76,206.83,206.62,206.62,8817.0,193.6388,193.7043,193.5076,193.5076,8817.0
2021-10-07 11:45:00,206.65,206.83,206.64,206.71,24177.0,193.5357,193.7043,193.5264,193.5919,24177.0
2021-10-07 11:50:00,206.75,206.83,206.55,206.61,12905.0,193.6294,193.7043,193.4421,193.4983,12905.0
2021-10-07 11:55:00,206.61,206.68,206.57,206.67,7107.0,193.4983,193.5638,193.4608,193.5545,7107.0
2021-10-07 12:00:00,206.68,206.84,206.67,206.69,10452.0,193.5638,193.7137,193.5545,193.5732,10452.0
2021-10-07 12:05:00,206.68,206.78,206.65,206.65,5168.0,193.5638,193.6575,193.5357,193.5357,5168.0
2021-10-07 12:10:00,206.6,206.8,206.56,206.7,5450.0,193.4889,193.6762,193.4514,193.5826,5450.0
2021-10-07 12:15:00,206.72,206.79,206.67,206.71,6275.0,193.6013,193.6669,193.5545,193.5919,6275.0
2021-10-07 12:20:00,206.68,207.01,206.59,207.01,11739.0,193.5638,193.8729,193.4795,193.8729,11739.0
2021-10-07 12:25:00,207.03,207.37,206.98,207.25,9583.0,193.8916,194.21,193.8448,194.0977,9583.0
2021-10-07 12:30:00,207.22,207.3,207.14,207.26,5881.0,194.0696,194.1445,193.9946,194.107,5881.0
2021-10-07 12:35:00,207.26,207.31,207.08,207.23,7514.0,194.107,194.1539,193.9384,194.0789,7514.0
2021-10-07 12:40:00,207.29,207.3,207.16,207.28,5833.0,194.1351,194.1445,194.0134,194.1258,5833.0
2021-10-07 12:45:00,207.26,207.26,206.73,206.73,5508.0,194.107,194.107,193.6107,193.6107,5508.0
2021-10-07 12:50:00,206.75,206.97,206.7,206.91,8640.0,193.6294,193.8354,193.5826,193.7792,8640.0
2021-10-07 12:55:00,206.84,207.07,206.84,207.07,4444.0,193.7137,193.9291,193.7137,193.9291,4444.0
2021-10-07 13:00:00,207.07,207.24,206.97,206.97,6536.0,193.9291,194.0883,193.8354,193.8354,6536.0
2021-10-07 13:05:00,207.02,207.07,206.83,207.07,5600.0,193.8823,193.9291,193.7043,193.9291,5600.0
2021-10-07 13:10:00,207.07,207.07,206.87,206.92,3703.0,193.9291,193.9291,193.7418,193.7886,3703.0
2021-10-07 13:15:00,206.97,207.21,206.96,207.2,7027.0,193.8354,194.0602,193.8261,194.0508,7027.0
2021-10-07 13:20:00,207.17,207.18,206.97,207.18,5930.0,194.0227,194.0321,193.8354,194.0321,5930.0
2021-10-07 13:25:00,207.13,207.19,207.07,207.19,5313.0,193.9853,194.0415,193.9291,194.0415,5313.0
2021-10-07 13:30:00,207.25,207.31,207.05,207.25,5830.0,194.0977,194.1539,193.9104,194.0977,5830.0
2021-10-07 13:35:00,207.25,207.32,207.09,207.29,5556.0,194.0977,194.1632,193.9478,194.1351,5556.0
2021-10-07 13:40:00,207.3,207.32,207.05,207.05,4571.0,194.1445,194.1632,193.9104,193.9104,4571.0
2021-10-07 13:45:00,207.02,207.17,206.98,207.15,10235.0,193.8823,194.0227,193.8448,194.004,10235.0
2021-10-07 13:50:00,207.14,207.23,207.02,207.18,6909.0,193.9946,194.0789,193.8823,194.0321,6909.0
2021-10-07 13:55:00,207.23,207.24,207.13,207.24,6123.0,194.0789,194.0883,193.9853,194.0883,6123.0
2021-10-07 14:00:00,207.22,207.22,206.92,206.92,11249.0,194.0696,194.0696,193.7886,193.7886,11249.0
2021-10-07 14:05:00,207.0,207.06,206.88,206.88,5827.0,193.8635,193.9197,193.7511,193.7511,5827.0
2021-10-07 14:10:00,206.88,206.89,206.6,206.67,9658.0,193.7511,193.7605,193.4889,193.5545,9658.0
2021-10-07 14:15:00,206.61,206.61,206.41,206.48,4335.0,193.4983,193.4983,193.311,193.3765,4335.0
2021-10-07 14:20:00,206.43,206.46,206.13,206.13,4824.0,193.3297,193.3578,193.0487,193.0487,4824.0
2021-10-07 14:25:00,206.19,206.31,206.19,206.27,5530.0,193.1049,193.2173,193.1049,193.1799,5530.0
2021-10-07 14:30:00,206.27,206.35,205.9,205.98,12064.0,193.1799,193.2548,192.8333,192.9083,12064.0
2021-10-07 14:35:00,205.86,205.87,205.49,205.62,6571.0,192.7959,192.8052,192.4494,192.5711,6571.0
2021-10-07 14:40:00,205.57,205.78,205.57,205.64,4979.0,192.5243,192.7209,192.5243,192.5898,4979.0
2021-10-07 14:45:00,205.56,205.67,205.54,205.67,6341.0,192.5149,192.6179,192.4962,192.6179,6341.0
2021-10-07 14:50:00,205.61,205.62,205.35,205.36,6961.0,192.5617,192.5711,192.3182,192.3276,6961.0
2021-10-07 14:55:00,205.34,205.36,205.17,205.17,6198.0,192.3089,192.3276,192.1497,192.1497,6198.0
2021-10-07 15:00:00,205.19,205.37,205.09,205.27,8439.0,192.1684,192.337,192.0747,192.2433,8439.0
2021-10-07 15:05:00,205.3,205.77,205.3,205.77,13115.0,192.2714,192.7116,192.2714,192.7116,13115.0
2021-10-07 15:10:00,205.77,205.77,205.64,205.73,10339.0,192.7116,192.7116,192.5898,192.6741,10339.0
2021-10-07 15:15:00,205.74,206.04,205.72,205.96,9367.0,192.6835,192.9644,192.6648,192.8895,9367.0
2021-10-07 15:20:00,205.96,206.0,205.77,205.8,6301.0,192.8895,192.927,192.7116,192.7397,6301.0
2021-10-07 15:25:00,205.71,205.79,205.5,205.55,13373.0,192.6554,192.7303,192.4587,192.5055,13373.0
2021-10-07 15:30:00,205.53,205.84,205.37,205.79,14702.0,192.4868,192.7771,192.337,192.7303,14702.0
2021-10-07 15:35:00,205.78,205.8,205.37,205.39,14346.0,192.7209,192.7397,192.337,192.3557,14346.0
2021-10-07 15:40:00,205.45,205.59,205.2,205.21,16446.0,192.4119,192.543,192.1778,192.1871,16446.0
2021-10-07 15:45:00,205.21,205.41,205.14,205.38,22750.0,192.1871,192.3744,192.1216,192.3463,22750.0
2021-10-07 15:50:00,205.35,205.35,204.71,204.97,37436.0,192.3182,192.3182,191.7189,191.9624,37436.0
2021-10-07 15:55:00,204.98,204.99,204.62,204.8,88573.0,191.9717,191.9811,191.6346,191.8031,88573.0
2021-10-08 09:30:00,207.5,209.0,206.75,208.38,60686.0,194.3318,195.7366,193.6294,195.156,60686.0
2021-10-08 09:35:00,208.43,208.72,207.51,207.92,120714.0,195.2028,195.4744,194.3412,194.7251,120714.0
2021-10-08 09:40:00,207.92,208.06,206.55,206.98,66189.0,194.7251,194.8563,193.4421,193.8448,66189.0
2021-10-08 09:45:00,206.81,207.0,206.0,206.15,8698.0,193.6856,193.8635,192.927,193.0675,8698.0
2021-10-08 09:50:00,205.97,205.97,204.45,204.63,20301.0,192.8989,192.8989,191.4754,191.6439,20301.0
2021-10-08 09:55:00,204.61,205.47,204.37,205.34,27509.0,191.6252,192.4306,191.4004,192.3089,27509.0
2021-10-08 10:00:00,205.5,206.23,205.35,206.09,36953.0,192.4587,193.1424,192.3182,193.0113,36953.0
2021-10-08 10:05:00,206.19,206.7,205.98,206.33,11557.0,193.1049,193.5826,192.9083,193.236,11557.0
2021-10-08 10:10:00,206.23,206.28,205.99,206.03,12997.0,193.1424,193.1892,192.9176,192.9551,12997.0
2021-10-08 10:15:00,206.02,206.03,205.7,205.98,5753.0,192.9457,192.9551,192.646,192.9083,5753.0
2021-10-08 10:20:00,205.97,206.28,205.82,205.94,4844.0,192.8989,193.1892,192.7584,192.8708,4844.0
2021-10-08 10:25:00,205.83,205.9,205.13,205.24,12923.0,192.7678,192.8333,192.1122,192.2152,12923.0
2021-10-08 10:30:00,205.43,205.51,205.17,205.18,3802.0,192.3932,192.4681,192.1497,192.159,3802.0
2021-10-08 10:35:00,205.25,205.31,205.06,205.21,6562.0,192.2246,192.2808,192.0466,192.1871,6562.0
2021-10-08 10:40:00,205.17,205.62,205.15,205.62,5172.0,192.1497,192.5711,192.1309,192.5711,5172.0
2021-10-08 10:45:00,205.65,205.91,205.57,205.57,8901.0,192.5992,192.8427,192.5243,192.5243,8901.0
2021-10-08 10:50:00,205.49,205.65,205.35,205.45,4228.0,192.4494,192.5992,192.3182,192.4119,4228.0
2021-10-08 10:55:00,205.4,205.51,205.05,205.26,5294.0,192.3651,192.4681,192.0373,192.2339,5294.0
2021-10-08 11:00:00,205.27,205.33,204.88,204.99,4800.0,192.2433,192.2995,191.8781,191.9811,4800.0
2021-10-08 11:05:00,205.08,205.23,205.08,205.11,4804.0,192.0654,192.2059,192.0654,192.0935,4804.0
2021-10-08 11:10:00,205.2,205.29,205.05,205.29,4059.0,192.1778,192.262,192.0373,192.262,4059.0
2021-10-08 11:15:00,205.24,205.26,204.93,205.26,6620.0,192.2152,192.2339,191.9249,192.2339,6620.0
2021-10-08 11:20:00,205.21,205.34,205.02,205.33,8054.0,192.1871,192.3089,192.0092,192.2995,8054.0
2021-10-08 11:25:00,205.28,205.36,205.12,205.36,8862.0,192.2527,192.3276,192.1028,192.3276,8862.0
2021-10-08 11:30:00,205.39,205.39,205.01,205.12,3907.0,192.3557,192.3557,191.9998,192.1028,3907.0
2021-10-08 11:35:00,205.03,205.03,204.89,205.0,6654.0,192.0185,192.0185,191.8874,191.9904,6654.0
2021-10-08 11:40:00,205.02,205.03,204.9,204.97,3336.0,192.0092,192.0185,191.8968,191.9624,3336.0
2021-10-08 11:45:00,205.0,205.03,204.86,204.92,6356.0,191.9904,192.0185,191.8593,191.9155,6356.0
2021-10-08 11:50:00,204.96,205.0,204.73,204.73,7801.0,191.953,191.9904,191.7376,191.7376,7801.0
2021-10-08 11:55:00,204.73,204.77,204.52,204.59,7261.0,191.7376,191.775,191.5409,191.6065,7261.0
2021-10-08 12:00:00,204.6,204.6,204.31,204.35,7453.0,191.6158,191.6158,191.3442,191.3817,7453.0
2021-10-08 12:05:00,204.48,204.55,204.48,204.55,1931.0,191.5034,191.569,191.5034,191.569,1931.0
2021-10-08 12:10:00,204.59,204.69,204.5,204.69,6792.0,191.6065,191.7001,191.5222,191.7001,6792.0
2021-10-08 12:15:00,204.74,204.78,204.49,204.49,4449.0,191.7469,191.7844,191.5128,191.5128,4449.0
2021-10-08 12:20:00,204.53,204.59,204.41,204.52,7421.0,191.5503,191.6065,191.4379,191.5409,7421.0
2021-10-08 12:25:00,204.55,204.57,204.43,204.5,3410.0,191.569,191.5877,191.4566,191.5222,3410.0
2021-10-08 12:30:00,204.49,204.53,204.43,204.44,3420.0,191.5128,191.5503,191.4566,191.466,3420.0
2021-10-08 12:35:00,204.61,204.79,204.57,204.79,3705.0,191.6252,191.7938,191.5877,191.7938,3705.0
2021-10-08 12:40:00,204.86,205.03,204.83,204.93,4418.0,191.8593,192.0185,191.8312,191.9249,4418.0
2021-10-08 12:45:00,204.94,204.99,204.85,204.96,3414.0,191.9343,191.9811,191.85,191.953,3414.0
2021-10-08 12:50:00,204.96,205.06,204.91,205.01,7616.0,191.953,192.0466,191.9062,191.9998,7616.0
2021-10-08 12:55:00,204.96,205.0,204.94,204.94,1301.0,191.953,191.9904,191.9343,191.9343,1301.0
2021-10-08 13:00:00,205.02,205.08,204.96,204.97,6365.0,192.0092,192.0654,191.953,191.9624,6365.0
2021-10-08 13:05:00,205.01,205.01,204.9,204.93,3654.0,191.9998,191.9998,191.8968,191.9249,3654.0
2021-10-08 13:10:00,204.93,205.15,204.9,205.12,1970.0,191.9249,192.1309,191.8968,192.1028,1970.0
2021-10-08 13:15:00,205.08,205.09,204.72,204.75,7957.0,192.0654,192.0747,191.7282,191.7563,7957.0
2021-10-08 13:20:00,204.77,204.83,204.75,204.82,2532.0,191.775,191.8312,191.7563,191.8219,2532.0
2021-10-08 13:25:00,204.86,205.14,204.85,205.11,4199.0,191.8593,192.1216,191.85,192.0935,4199.0
2021-10-08 13:30:00,205.11,205.39,205.03,205.39,5582.0,192.0935,192.3557,192.0185,192.3557,5582.0
2021-10-08 13:35:00,205.39,205.39,205.16,205.16,12020.0,192.3557,192.3557,192.1403,192.1403,12020.0
2021-10-08 13:40:00,205.17,205.25,205.13,205.16,3287.0,192.1497,192.2246,192.1122,192.1403,3287.0
2021-10-08 13:45:00,205.21,205.21,205.05,205.16,9049.0,192.1871,192.1871,192.0373,192.1403,9049.0
2021-10-08 13:50:00,205.11,205.11,204.91,204.96,7630.0,192.0935,192.0935,191.9062,191.953,7630.0
2021-10-08 13:55:00,205.04,205.12,204.9,205.01,12065.0,192.0279,192.1028,191.8968,191.9998,12065.0
2021-10-08 14:00:00,205.01,205.07,204.91,205.05,9801.0,191.9998,192.056,191.9062,192.0373,9801.0
2021-10-08 14:05:00,205.06,205.35,205.06,205.33,6026.0,192.0466,192.3182,192.0466,192.2995,6026.0
2021-10-08 14:10:00,205.28,205.39,205.18,205.22,10031.0,192.2527,192.3557,192.159,192.1965,10031.0
2021-10-08 14:15:00,205.17,205.36,205.16,205.31,2553.0,192.1497,192.3276,192.1403,192.2808,2553.0
2021-10-08 14:20:00,205.33,205.5,205.33,205.5,5551.0,192.2995,192.4587,192.2995,192.4587,5551.0
2021-10-08 14:25:00,205.56,205.62,205.5,205.59,3190.0,192.5149,192.5711,192.4587,192.543,3190.0
2021-10-08 14:30:00,205.53,205.71,205.5,205.68,4258.0,192.4868,192.6554,192.4587,192.6273,4258.0
2021-10-08 14:35:00,205.77,205.77,205.53,205.65,5197.0,192.7116,192.7116,192.4868,192.5992,5197.0
2021-10-08 14:40:00,205.69,205.69,205.52,205.64,4099.0,192.6367,192.6367,192.4774,192.5898,4099.0
2021-10-08 14:45:00,205.56,205.56,205.42,205.48,3033.0,192.5149,192.5149,192.3838,192.44,3033.0
2021-10-08 14:50:00,205.43,205.47,205.33,205.37,7994.0,192.3932,192.4306,192.2995,192.337,7994.0
2021-10-08 14:55:00,205.38,205.51,205.37,205.49,5313.0,192.3463,192.4681,192.337,192.4494,5313.0
2021-10-08 15:00:00,205.43,205.51,205.3,205.34,5531.0,192.3932,192.4681,192.2714,192.3089,5531.0
2021-10-08 15:05:00,205.37,205.37,205.14,205.21,7931.0,192.337,192.337,192.1216,192.1871,7931.0
2021-10-08 15:10:00,205.18,205.32,205.16,205.25,6144.0,192.159,192.2901,192.1403,192.2246,6144.0
2021-10-08 15:15:00,205.26,205.26,205.0,205.15,7046.0,192.2339,192.2339,191.9904,192.1309,7046.0
2021-10-08 15:20:00,205.13,205.18,204.97,204.99,7161.0,192.1122,192.159,191.9624,191.9811,7161.0
2021-10-08 15:25:00,205.0,205.02,204.84,204.94,8112.0,191.9904,192.0092,191.8406,191.9343,8112.0
2021-10-08 15:30:00,204.98,205.15,204.94,205.13,13155.0,191.9717,192.1309,191.9343,192.1122,13155.0
2021-10-08 15:35:00,205.14,205.14,204.71,204.81,13693.0,192.1216,192.1216,191.7189,191.8125,13693.0
2021-10-08 15:40:00,204.77,204.86,204.71,204.75,15276.0,191.775,191.8593,191.7189,191.7563,15276.0
2021-10-08 15:45:00,204.8,205.02,204.73,204.9,15183.0,191.8031,192.0092,191.7376,191.8968,15183.0
2021-10-08 15:50:00,204.79,205.19,204.63,204.97,28745.0,191.7938,192.1684,191.6439,191.9624,28745.0
2021-10-08 15:55:00,204.96,205.31,204.93,205.18,72770.0,191.953,192.2808,191.9249,192.159,72770.0
2021-10-11 09:30:00,204.85,205.44,204.54,205.33,26312.0,191.85,192.4025,191.5596,192.2995,26312.0
2021-10-11 09:35:00,205.22,205.22,204.35,204.65,8010.0,192.1965,192.1965,191.3817,191.6627,8010.0
2021-10-11 09:40:00,204.65,204.85,204.21,204.75,8981.0,191.6627,191.85,191.2506,191.7563,8981.0
2021-10-11 09:45:00,204.87,204.88,204.62,204.73,4522.0,191.8687,191.8781,191.6346,191.7376,4522.0
2021-10-11 09:50:00,204.85,205.49,204.78,205.36,9509.0,191.85,192.4494,191.7844,192.3276,9509.0
2021-10-11 09:55:00,205.33,206.0,205.24,205.97,9592.0,192.2995,192.927,192.2152,192.8989,9592.0
2021-10-11 10:00:00,205.99,206.43,205.89,206.42,24246.0,192.9176,193.3297,192.824,193.3203,24246.0
2021-10-11 10:05:00,206.39,206.52,206.26,206.34,17261.0,193.2922,193.414,193.1705,193.2454,17261.0
2021-10-11 10:10:00,206.38,206.72,206.26,206.68,24068.0,193.2829,193.6013,193.1705,193.5638,24068.0
2021-10-11 10:15:00,206.77,207.21,206.77,207.17,11655.0,193.6481,194.0602,193.6481,194.0227,11655.0
2021-10-11 10:20:00,207.07,207.12,206.72,207.06,11466.0,193.9291,193.9759,193.6013,193.9197,11466.0
2021-10-11 10:25:00,207.2,207.37,207.16,207.36,5027.0,194.0508,194.21,194.0134,194.2007,5027.0
2021-10-11 10:30:00,207.31,207.31,206.8,206.81,6517.0,194.1539,194.1539,193.6762,193.6856,6517.0
2021-10-11 10:35:00,206.89,206.95,206.67,206.83,4151.0,193.7605,193.8167,193.5545,193.7043,4151.0
2021-10-11 10:40:00,206.77,207.12,206.77,207.12,12525.0,193.6481,193.9759,193.6481,193.9759,12525.0
2021-10-11 10:45:00,207.26,207.27,207.03,207.15,2881.0,194.107,194.1164,193.8916,194.004,2881.0
2021-10-11 10:50:00,207.21,207.51,207.13,207.5,6109.0,194.0602,194.3412,193.9853,194.3318,6109.0
2021-10-11 10:55:00,207.39,207.39,206.75,206.75,9536.0,194.2288,194.2288,193.6294,193.6294,9536.0
2021-10-11 11:00:00,206.71,206.75,206.45,206.55,2968.0,193.5919,193.6294,193.3484,193.4421,2968.0
2021-10-11 11:05:00,206.62,206.71,206.59,206.59,3823.0,193.5076,193.5919,193.4795,193.4795,3823.0
2021-10-11 11:10:00,206.59,206.59,206.44,206.56,4496.0,193.4795,193.4795,193.3391,193.4514,4496.0
2021-10-11 11:15:00,206.47,206.65,206.47,206.51,3516.0,193.3672,193.5357,193.3672,193.4046,3516.0
2021-10-11 11:20:00,206.52,206.9,206.51,206.85,5973.0,193.414,193.7699,193.4046,193.723,5973.0
2021-10-11 11:25:00,206.9,206.93,206.46,206.51,4797.0,193.7699,193.798,193.3578,193.4046,4797.0
2021-10-11 11:30:00,206.43,206.64,206.43,206.64,1800.0,193.3297,193.5264,193.3297,193.5264,1800.0
2021-10-11 11:35:00,206.73,206.85,206.73,206.82,2225.0,193.6107,193.723,193.6107,193.6949,2225.0
2021-10-11 11:40:00,206.87,207.01,206.87,207.01,2472.0,193.7418,193.8729,193.7418,193.8729,2472.0
2021-10-11 11:45:00,207.01,207.06,206.91,206.91,2722.0,193.8729,193.9197,193.7792,193.7792,2722.0
2021-10-11 11:50:00,206.84,206.84,206.69,206.73,3467.0,193.7137,193.7137,193.5732,193.6107,3467.0
2021-10-11 11:55:00,206.85,206.96,206.85,206.96,1320.0,193.723,193.8261,193.723,193.8261,1320.0
2021-10-11 12:00:00,206.96,206.97,206.74,206.75,3571.0,193.8261,193.8354,193.62,193.6294,3571.0
2021-10-11 12:05:00,206.72,206.72,206.08,206.52,5081.0,193.6013,193.6013,193.0019,193.414,5081.0
2021-10-11 12:10:00,206.52,206.58,206.23,206.29,2784.0,193.414,193.4702,193.1424,193.1986,2784.0
2021-10-11 12:15:00,206.27,206.32,206.18,206.2,4160.0,193.1799,193.2267,193.0956,193.1143,4160.0
2021-10-11 12:20:00,206.19,206.41,206.17,206.41,4453.0,193.1049,193.311,193.0862,193.311,4453.0
2021-10-11 12:25:00,206.34,206.46,206.34,206.38,4090.0,193.2454,193.3578,193.2454,193.2829,4090.0
2021-10-11 12:30:00,206.43,206.58,206.43,206.51,5283.0,193.3297,193.4702,193.3297,193.4046,5283.0
2021-10-11 12:35:00,206.51,206.54,206.31,206.31,2248.0,193.4046,193.4327,193.2173,193.2173,2248.0
2021-10-11 12:40:00,206.26,206.31,206.19,206.25,2312.0,193.1705,193.2173,193.1049,193.1611,2312.0
2021-10-11 12:45:00,206.29,206.29,206.08,206.19,2307.0,193.1986,193.1986,193.0019,193.1049,2307.0
2021-10-11 12:50:00,206.16,206.16,205.83,205.87,2160.0,193.0768,193.0768,192.7678,192.8052,2160.0
2021-10-11 12:55:00,205.92,205.98,205.74,205.77,2645.0,192.8521,192.9083,192.6835,192.7116,2645.0
2021-10-11 13:00:00,205.76,205.76,205.36,205.46,5839.0,192.7022,192.7022,192.3276,192.4213,5839.0
2021-10-11 13:05:00,205.57,205.65,205.35,205.36,2226.0,192.5243,192.5992,192.3182,192.3276,2226.0
2021-10-11 13:10:00,205.45,205.74,205.45,205.71,4187.0,192.4119,192.6835,192.4119,192.6554,4187.0
2021-10-11 13:15:00,205.71,205.88,205.69,205.82,3227.0,192.6554,192.8146,192.6367,192.7584,3227.0
2021-10-11 13:20:00,205.81,205.84,205.43,205.43,5863.0,192.749,192.7771,192.3932,192.3932,5863.0
2021-10-11 13:25:00,205.48,205.49,205.18,205.32,8057.0,192.44,192.4494,192.159,192.2901,8057.0
2021-10-11 13:30:00,205.28,205.35,205.14,205.16,2501.0,192.2527,192.3182,192.1216,192.1403,2501.0
2021-10-11 13:35:00,205.19,205.34,205.19,205.31,5237.0,192.1684,192.3089,192.1684,192.2808,5237.0
2021-10-11 13:40:00,205.35,205.35,205.15,205.31,5067.0,192.3182,192.3182,192.1309,192.2808,5067.0
2021-10-11 13:45:00,205.27,205.27,204.8,205.02,4677.0,192.2433,192.2433,191.8031,192.0092,4677.0
2021-10-11 13:50:00,204.92,205.11,204.84,205.11,3442.0,191.9155,192.0935,191.8406,192.0935,3442.0
2021-10-11 13:55:00,205.14,205.14,204.88,204.88,4304.0,192.1216,192.1216,191.8781,191.8781,4304.0
2021-10-11 14:00:00,204.87,205.01,204.87,204.96,3250.0,191.8687,191.9998,191.8687,191.953,3250.0
2021-10-11 14:05:00,204.95,205.01,204.9,204.93,3193.0,191.9436,191.9998,191.8968,191.9249,3193.0
2021-10-11 14:10:00,204.93,205.1,204.93,205.05,9099.0,191.9249,192.0841,191.9249,192.0373,9099.0
2021-10-11 14:15:00,205.12,205.27,205.01,205.01,5221.0,192.1028,192.2433,191.9998,191.9998,5221.0
2021-10-11 14:20:00,204.99,204.99,204.58,204.65,3576.0,191.9811,191.9811,191.5971,191.6627,3576.0
2021-10-11 14:25:00,204.6,204.69,204.55,204.69,3240.0,191.6158,191.7001,191.569,191.7001,3240.0
2021-10-11 14:30:00,204.75,204.78,204.51,204.61,7997.0,191.7563,191.7844,191.5315,191.6252,7997.0
2021-10-11 14:35:00,204.57,204.57,204.36,204.45,5229.0,191.5877,191.5877,191.3911,191.4754,5229.0
2021-10-11 14:40:00,204.38,204.53,204.32,204.45,9432.0,191.4098,191.5503,191.3536,191.4754,9432.0
2021-10-11 14:45:00,204.48,204.7,204.45,204.63,7188.0,191.5034,191.7095,191.4754,191.6439,7188.0
2021-10-11 14:50:00,204.63,204.63,204.38,204.42,4220.0,191.6439,191.6439,191.4098,191.4473,4220.0
2021-10-11 14:55:00,204.4,204.78,204.4,204.75,3286.0,191.4285,191.7844,191.4285,191.7563,3286.0
2021-10-11 15:00:00,204.68,204.77,204.68,204.76,5239.0,191.6908,191.775,191.6908,191.7657,5239.0
2021-10-11 15:05:00,204.77,204.8,204.42,204.53,7455.0,191.775,191.8031,191.4473,191.5503,7455.0
2021-10-11 15:10:00,204.47,204.72,204.47,204.72,5734.0,191.4941,191.7282,191.4941,191.7282,5734.0
2021-10-11 15:15:00,204.65,204.7,204.51,204.58,5425.0,191.6627,191.7095,191.5315,191.5971,5425.0
2021-10-11 15:20:00,204.61,204.72,204.46,204.72,7310.0,191.6252,191.7282,191.4847,191.7282,7310.0
2021-10-11 15:25:00,204.73,204.76,204.39,204.4,7746.0,191.7376,191.7657,191.4192,191.4285,7746.0
2021-10-11 15:30:00,204.46,204.67,204.41,204.63,5563.0,191.4847,191.6814,191.4379,191.6439,5563.0
2021-10-11 15:35:00,204.62,204.63,204.42,204.43,7540.0,191.6346,191.6439,191.4473,191.4566,7540.0
2021-10-11 15:40:00,204.41,204.41,204.22,204.24,12010.0,191.4379,191.4379,191.2599,191.2787,12010.0
2021-10-11 15:45:00,204.3,204.3,203.88,203.89,10096.0,191.3349,191.3349,190.9415,190.9509,10096.0
2021-10-11 15:50:00,203.82,203.93,203.72,203.81,19148.0,190.8853,190.9884,190.7917,190.876,19148.0
2021-10-11 15:55:00,203.81,204.01,203.56,203.95,56294.0,190.876,191.0633,190.6418,191.0071,56294.0
2021-10-12 09:30:00,204.2,204.61,203.63,203.91,14745.0,191.2412,191.6252,190.7074,190.9696,14745.0
2021-10-12 09:35:00,203.86,205.12,203.5,205.05,7372.0,190.9228,192.1028,190.5856,192.0373,7372.0
2021-10-12 09:40:00,204.84,204.92,204.01,204.01,7542.0,191.8406,191.9155,191.0633,191.0633,7542.0
2021-10-12 09:45:00,203.92,203.92,203.21,203.45,4739.0,190.979,190.979,190.314,190.5388,4739.0
2021-10-12 09:50:00,203.46,204.51,203.46,204.25,13575.0,190.5482,191.5315,190.5482,191.288,13575.0
2021-10-12 09:55:00,204.17,204.42,204.03,204.11,5703.0,191.2131,191.4473,191.082,191.1569,5703.0
2021-10-12 10:00:00,204.25,204.65,203.83,203.83,7279.0,191.288,191.6627,190.8947,190.8947,7279.0
2021-10-12 10:05:00,203.91,204.07,203.72,203.84,6088.0,190.9696,191.1195,190.7917,190.9041,6088.0
2021-10-12 10:10:00,203.65,203.97,203.56,203.97,2412.0,190.7261,191.0258,190.6418,191.0258,2412.0
2021-10-12 10:15:00,204.13,204.13,203.7,203.91,4432.0,191.1757,191.1757,190.7729,190.9696,4432.0
2021-10-12 10:20:00,204.15,204.17,203.8,203.83,6638.0,191.1944,191.2131,190.8666,190.8947,6638.0
2021-10-12 10:25:00,203.76,204.13,203.74,204.05,3963.0,190.8291,191.1757,190.8104,191.1007,3963.0
2021-10-12 10:30:00,203.92,204.12,203.84,204.12,2763.0,190.979,191.1663,190.9041,191.1663,2763.0
2021-10-12 10:35:00,204.03,204.27,204.03,204.27,3083.0,191.082,191.3068,191.082,191.3068,3083.0
2021-10-12 10:40:00,204.34,204.38,204.25,204.25,3614.0,191.3723,191.4098,191.288,191.288,3614.0
2021-10-12 10:45:00,204.28,204.52,204.22,204.42,3075.0,191.3161,191.5409,191.2599,191.4473,3075.0
2021-10-12 10:50:00,204.39,204.55,204.15,204.19,4078.0,191.4192,191.569,191.1944,191.2319,4078.0
2021-10-12 10:55:00,204.13,204.35,203.97,203.98,4452.0,191.1757,191.3817,191.0258,191.0352,4452.0
2021-10-12 11:00:00,204.04,204.25,204.01,204.16,5671.0,191.0914,191.288,191.0633,191.2038,5671.0
2021-10-12 11:05:00,204.16,204.55,204.16,204.53,4809.0,191.2038,191.569,191.2038,191.5503,4809.0
2021-10-12 11:10:00,204.57,204.58,204.28,204.28,4455.0,191.5877,191.5971,191.3161,191.3161,4455.0
2021-10-12 11:15:00,204.28,204.3,204.0,204.0,4502.0,191.3161,191.3349,191.0539,191.0539,4502.0
2021-10-12 11:20:00,204.0,204.17,203.93,204.14,5585.0,191.0539,191.2131,190.9884,191.185,5585.0
2021-10-12 11:25:00,204.1,204.15,203.94,204.12,6357.0,191.1476,191.1944,190.9977,191.1663,6357.0
2021-10-12 11:30:00,204.2,204.21,203.87,203.89,6423.0,191.2412,191.2506,190.9322,190.9509,6423.0
2021-10-12 11:35:00,203.75,203.86,203.63,203.78,6893.0,190.8198,190.9228,190.7074,190.8479,6893.0
2021-10-12 11:40:00,203.67,203.83,203.67,203.76,2947.0,190.7449,190.8947,190.7449,190.8291,2947.0
2021-10-12 11:45:00,203.79,203.91,203.73,203.91,4610.0,190.8572,190.9696,190.801,190.9696,4610.0
2021-10-12 11:50:00,203.95,203.95,203.69,203.73,5772.0,191.0071,191.0071,190.7636,190.801,5772.0
2021-10-12 11:55:00,203.71,203.83,203.67,203.81,2142.0,190.7823,190.8947,190.7449,190.876,2142.0
2021-10-12 12:00:00,203.9,204.06,203.83,203.85,9630.0,190.9603,191.1101,190.8947,190.9134,9630.0
2021-10-12 12:05:00,203.86,203.91,203.72,203.89,4044.0,190.9228,190.9696,190.7917,190.9509,4044.0
2021-10-12 12:10:00,203.96,204.14,203.96,204.02,4992.0,191.0164,191.185,191.0164,191.0726,4992.0
2021-10-12 12:15:00,204.02,204.07,203.96,204.02,2530.0,191.0726,191.1195,191.0164,191.0726,2530.0
2021-10-12 12:20:00,204.01,204.01,203.9,203.95,3845.0,191.0633,191.0633,190.9603,191.0071,3845.0
2021-10-12 12:25:00,203.91,203.93,203.79,203.81,5595.0,190.9696,190.9884,190.8572,190.876,5595.0
2021-10-12 12:30:00,203.78,203.85,203.27,203.27,7891.0,190.8479,190.9134,190.3702,190.3702,7891.0
2021-10-12 12:35:00,203.27,203.27,203.0,203.03,5468.0,190.3702,190.3702,190.1174,190.1455,5468.0
2021-10-12 12:40:00,203.07,203.28,203.01,203.16,3228.0,190.1829,190.3796,190.1267,190.2672,3228.0
2021-10-12 12:45:00,203.13,203.15,202.96,203.11,4869.0,190.2391,190.2579,190.0799,190.2204,4869.0
2021-10-12 12:50:00,203.08,203.34,203.08,203.19,3898.0,190.1923,190.4358,190.1923,190.2953,3898.0
2021-10-12 12:55:00,203.12,203.17,203.01,203.07,5463.0,190.2298,190.2766,190.1267,190.1829,5463.0
2021-10-12 13:00:00,203.04,203.22,202.96,203.15,5391.0,190.1548,190.3234,190.0799,190.2579,5391.0
2021-10-12 13:05:00,203.18,203.19,203.05,203.12,3757.0,190.2859,190.2953,190.1642,190.2298,3757.0
2021-10-12 13:10:00,203.17,203.46,203.17,203.36,4674.0,190.2766,190.5482,190.2766,190.4545,4674.0
2021-10-12 13:15:00,203.36,203.36,203.3,203.36,1965.0,190.4545,190.4545,190.3983,190.4545,1965.0
2021-10-12 13:20:00,203.34,203.43,203.25,203.25,3792.0,190.4358,190.5201,190.3515,190.3515,3792.0
2021-10-12 13:25:00,203.21,203.5,203.21,203.37,5292.0,190.314,190.5856,190.314,190.4639,5292.0
2021-10-12 13:30:00,203.36,203.53,203.27,203.53,2726.0,190.4545,190.6137,190.3702,190.6137,2726.0
2021-10-12 13:35:00,203.5,203.69,203.5,203.67,3287.0,190.5856,190.7636,190.5856,190.7449,3287.0
2021-10-12 13:40:00,203.64,203.73,203.6,203.73,4950.0,190.7168,190.801,190.6793,190.801,4950.0
2021-10-12 13:45:00,203.76,203.82,203.55,203.69,4249.0,190.8291,190.8853,190.6325,190.7636,4249.0
2021-10-12 13:50:00,203.75,203.8,203.42,203.43,7437.0,190.8198,190.8666,190.5107,190.5201,7437.0
2021-10-12 13:55:00,203.44,203.67,203.42,203.59,11887.0,190.5294,190.7449,190.5107,190.6699,11887.0
2021-10-12 14:00:00,203.51,203.59,203.48,203.59,4795.0,190.595,190.6699,190.5669,190.6699,4795.0
2021-10-12 14:05:00,203.53,203.62,203.53,203.57,4653.0,190.6137,190.698,190.6137,190.6512,4653.0
2021-10-12 14:10:00,203.57,203.67,203.45,203.45,5964.0,190.6512,190.7449,190.5388,190.5388,5964.0
2021-10-12 14:15:00,203.48,203.74,203.45,203.45,5222.0,190.5669,190.8104,190.5388,190.5388,5222.0
2021-10-12 14:20:00,203.43,203.52,203.32,203.52,5522.0,190.5201,190.6044,190.4171,190.6044,5522.0
2021-10-12 14:25:00,203.5,203.59,203.38,203.45,3675.0,190.5856,190.6699,190.4733,190.5388,3675.0
2021-10-12 14:30:00,203.4,203.5,203.32,203.39,3874.0,190.492,190.5856,190.4171,190.4826,3874.0
2021-10-12 14:35:00,203.41,203.43,203.2,203.2,6027.0,190.5014,190.5201,190.3047,190.3047,6027.0
2021-10-12 14:40:00,203.14,203.27,203.14,203.14,4252.0,190.2485,190.3702,190.2485,190.2485,4252.0
2021-10-12 14:45:00,203.09,203.17,202.96,203.14,4276.0,190.2017,190.2766,190.0799,190.2485,4276.0
2021-10-12 14:50:00,203.11,203.26,203.07,203.26,2635.0,190.2204,190.3609,190.1829,190.3609,2635.0
2021-10-12 14:55:00,203.32,203.32,202.8,202.85,7803.0,190.4171,190.4171,189.9301,189.9769,7803.0
2021-10-12 15:00:00,202.82,202.87,202.5,202.5,6343.0,189.9488,189.9956,189.6491,189.6491,6343.0
2021-10-12 15:05:00,202.51,202.56,202.41,202.53,5246.0,189.6585,189.7053,189.5648,189.6772,5246.0
2021-10-12 15:10:00,202.54,202.58,202.48,202.51,6026.0,189.6866,189.724,189.6304,189.6585,6026.0
2021-10-12 15:15:00,202.5,202.5,202.31,202.47,3833.0,189.6491,189.6491,189.4712,189.621,3833.0
2021-10-12 15:20:00,202.44,202.63,202.35,202.57,6050.0,189.5929,189.7709,189.5086,189.7147,6050.0
2021-10-12 15:25:00,202.51,202.7,202.43,202.65,4500.0,189.6585,189.8364,189.5835,189.7896,4500.0
2021-10-12 15:30:00,202.57,202.76,202.56,202.7,7243.0,189.7147,189.8926,189.7053,189.8364,7243.0
2021-10-12 15:35:00,202.7,202.7,202.44,202.48,8444.0,189.8364,189.8364,189.5929,189.6304,8444.0
2021-10-12 15:40:00,202.45,202.45,201.92,202.0,17291.0,189.6023,189.6023,189.1059,189.1808,17291.0
2021-10-12 15:45:00,201.97,202.17,201.91,202.0,20252.0,189.1527,189.34,189.0965,189.1808,20252.0
2021-10-12 15:50:00,202.04,202.08,201.77,201.96,30144.0,189.2183,189.2558,188.9654,189.1434,30144.0
2021-10-12 15:55:00,201.96,202.37,201.93,202.2,68302.0,189.1434,189.5274,189.1153,189.3681,68302.0
2021-10-13 09:30:00,201.44,202.0,200.1,200.1,18921.0,188.6564,189.1808,187.4014,187.4014,18921.0
2021-10-13 09:35:00,200.12,200.45,199.72,200.28,18078.0,187.4201,187.7292,187.0455,187.57,18078.0
2021-10-13 09:40:00,200.27,200.35,200.02,200.05,26116.0,187.5606,187.6355,187.3265,187.3546,26116.0
2021-10-13 09:45:00,200.01,200.11,199.59,199.62,14225.0,187.3171,187.4108,186.9238,186.9519,14225.0
2021-10-13 09:50:00,199.7,199.85,198.83,198.98,41251.0,187.0268,187.1673,186.212,186.3525,41251.0
2021-10-13 09:55:00,198.98,199.06,198.58,198.72,19588.0,186.3525,186.4274,185.9779,186.109,19588.0
2021-10-13 10:00:00,198.64,198.64,197.91,198.08,14266.0,186.0341,186.0341,185.3504,185.5096,14266.0
2021-10-13 10:05:00,198.11,198.29,197.88,198.07,11077.0,185.5377,185.7063,185.3223,185.5002,11077.0
2021-10-13 10:10:00,198.13,198.17,197.38,197.59,22451.0,185.5564,185.5939,184.854,185.0507,22451.0
2021-10-13 10:15:00,197.59,197.89,197.41,197.75,10845.0,185.0507,185.3317,184.8821,185.2005,10845.0
2021-10-13 10:20:00,197.75,197.99,197.25,197.92,12257.0,185.2005,185.4253,184.7323,185.3598,12257.0
2021-10-13 10:25:00,197.93,198.3,197.75,198.0,22440.0,185.3691,185.7156,185.2005,185.4347,22440.0
2021-10-13 10:30:00,197.94,198.31,197.85,198.25,19422.0,185.3785,185.725,185.2942,185.6688,19422.0
2021-10-13 10:35:00,198.31,198.52,197.88,197.88,8516.0,185.725,185.9217,185.3223,185.3223,8516.0
2021-10-13 10:40:00,197.9,198.21,197.81,198.11,9536.0,185.341,185.6314,185.2567,185.5377,9536.0
2021-10-13 10:45:00,198.13,198.23,197.8,197.86,12378.0,185.5564,185.6501,185.2474,185.3036,12378.0
2021-10-13 10:50:00,197.87,197.89,197.59,197.64,13725.0,185.3129,185.3317,185.0507,185.0975,13725.0
2021-10-13 10:55:00,197.6,198.16,197.6,197.96,26083.0,185.0601,185.5845,185.0601,185.3972,26083.0
2021-10-13 11:00:00,197.94,198.01,197.72,197.93,16110.0,185.3785,185.444,185.1724,185.3691,16110.0
2021-10-13 11:05:00,197.96,197.98,197.69,197.82,15194.0,185.3972,185.4159,185.1444,185.2661,15194.0
2021-10-13 11:10:00,197.87,197.93,197.7,197.93,8282.0,185.3129,185.3691,185.1537,185.3691,8282.0
2021-10-13 11:15:00,197.93,197.94,197.65,197.79,8199.0,185.3691,185.3785,185.1069,185.238,8199.0
2021-10-13 11:20:00,197.84,197.97,197.71,197.84,7861.0,185.2848,185.4066,185.1631,185.2848,7861.0
2021-10-13 11:25:00,197.83,198.25,197.71,198.2,13690.0,185.2755,185.6688,185.1631,185.622,13690.0
2021-10-13 11:30:00,198.21,198.76,198.18,198.73,10817.0,185.6314,186.1464,185.6033,186.1184,10817.0
2021-10-13 11:35:00,198.77,198.99,198.6,198.94,10210.0,186.1558,186.3619,185.9966,186.315,10210.0
2021-10-13 11:40:00,199.09,199.52,199.03,199.44,10268.0,186.4555,186.8582,186.3993,186.7833,10268.0
2021-10-13 11:45:00,199.38,199.61,199.38,199.45,12430.0,186.7271,186.9425,186.7271,186.7927,12430.0
2021-10-13 11:50:00,199.52,199.57,199.25,199.33,6853.0,186.8582,186.905,186.6054,186.6803,6853.0
2021-10-13 11:55:00,199.3,199.59,199.29,199.58,12260.0,186.6522,186.9238,186.6428,186.9144,12260.0
2021-10-13 12:00:00,199.55,199.61,199.35,199.46,5446.0,186.8863,186.9425,186.699,186.802,5446.0
2021-10-13 12:05:00,199.45,199.73,199.45,199.72,7204.0,186.7927,187.0549,186.7927,187.0455,7204.0
2021-10-13 12:10:00,199.67,199.68,199.35,199.42,6986.0,186.9987,187.0081,186.699,186.7646,6986.0
2021-10-13 12:15:00,199.48,199.76,199.42,199.73,7408.0,186.8208,187.083,186.7646,187.0549,7408.0
2021-10-13 12:20:00,199.69,199.78,199.52,199.78,6675.0,187.0174,187.1017,186.8582,187.1017,6675.0
2021-10-13 12:25:00,199.81,199.9,199.72,199.89,7488.0,187.1298,187.2141,187.0455,187.2047,7488.0
2021-10-13 12:30:00,199.89,199.89,199.75,199.8,5088.0,187.2047,187.2047,187.0736,187.1204,5088.0
2021-10-13 12:35:00,199.8,199.99,199.78,199.99,5633.0,187.1204,187.2984,187.1017,187.2984,5633.0
2021-10-13 12:40:00,199.96,200.1,199.96,200.1,5964.0,187.2703,187.4014,187.2703,187.4014,5964.0
2021-10-13 12:45:00,200.0,200.01,199.75,199.89,5446.0,187.3078,187.3171,187.0736,187.2047,5446.0
2021-10-13 12:50:00,199.86,199.89,199.77,199.89,4112.0,187.1766,187.2047,187.0924,187.2047,4112.0
2021-10-13 12:55:00,199.89,199.92,199.69,199.72,6637.0,187.2047,187.2328,187.0174,187.0455,6637.0
2021-10-13 13:00:00,199.75,199.8,199.62,199.69,8623.0,187.0736,187.1204,186.9519,187.0174,8623.0
2021-10-13 13:05:00,199.7,199.78,199.56,199.6,8671.0,187.0268,187.1017,186.8957,186.9331,8671.0
2021-10-13 13:10:00,199.61,199.61,199.38,199.51,5735.0,186.9425,186.9425,186.7271,186.8489,5735.0
2021-10-13 13:15:00,199.45,199.45,199.2,199.37,3417.0,186.7927,186.7927,186.5585,186.7177,3417.0
2021-10-13 13:20:00,199.28,199.42,199.23,199.4,6912.0,186.6334,186.7646,186.5866,186.7458,6912.0
2021-10-13 13:25:00,199.39,199.51,199.29,199.49,4059.0,186.7365,186.8489,186.6428,186.8301,4059.0
2021-10-13 13:30:00,199.5,199.62,199.33,199.38,7169.0,186.8395,186.9519,186.6803,186.7271,7169.0
2021-10-13 13:35:00,199.31,199.46,199.23,199.4,5851.0,186.6615,186.802,186.5866,186.7458,5851.0
2021-10-13 13:40:00,199.35,199.38,199.16,199.22,6326.0,186.699,186.7271,186.5211,186.5773,6326.0
2021-10-13 13:45:00,199.22,199.33,199.2,199.25,8493.0,186.5773,186.6803,186.5585,186.6054,8493.0
2021-10-13 13:50:00,199.23,199.39,199.21,199.32,5982.0,186.5866,186.7365,186.5679,186.6709,5982.0
2021-10-13 13:55:00,199.35,199.35,199.15,199.18,9486.0,186.699,186.699,186.5117,186.5398,9486.0
2021-10-13 14:00:00,199.15,199.75,199.15,199.47,9848.0,186.5117,187.0736,186.5117,186.8114,9848.0
2021-10-13 14:05:00,199.37,199.39,199.12,199.22,7100.0,186.7177,186.7365,186.4836,186.5773,7100.0
2021-10-13 14:10:00,199.28,199.63,199.24,199.63,6422.0,186.6334,186.9612,186.596,186.9612,6422.0
2021-10-13 14:15:00,199.58,199.67,199.46,199.5,6094.0,186.9144,186.9987,186.802,186.8395,6094.0
2021-10-13 14:20:00,199.48,199.66,199.47,199.53,11207.0,186.8208,186.9893,186.8114,186.8676,11207.0
2021-10-13 14:25:00,199.58,199.58,199.25,199.37,9814.0,186.9144,186.9144,186.6054,186.7177,9814.0
2021-10-13 14:30:00,199.35,199.4,199.2,199.33,10108.0,186.699,186.7458,186.5585,186.6803,10108.0
2021-10-13 14:35:00,199.38,199.47,199.25,199.25,10042.0,186.7271,186.8114,186.6054,186.6054,10042.0
2021-10-13 14:40:00,199.32,199.38,199.13,199.28,28311.0,186.6709,186.7271,186.493,186.6334,28311.0
2021-10-13 14:45:00,199.23,199.44,199.18,199.43,17556.0,186.5866,186.7833,186.5398,186.7739,17556.0
2021-10-13 14:50:00,199.38,199.68,199.38,199.67,9674.0,186.7271,187.0081,186.7271,186.9987,9674.0
2021-10-13 14:55:00,199.63,199.76,199.6,199.73,14501.0,186.9612,187.083,186.9331,187.0549,14501.0
2021-10-13 15:00:00,199.75,199.81,199.44,199.5,26364.0,187.0736,187.1298,186.7833,186.8395,26364.0
2021-10-13 15:05:00,199.52,199.87,199.36,199.87,18208.0,186.8582,187.186,186.7084,187.186,18208.0
2021-10-13 15:10:00,199.85,200.03,199.78,199.98,15172.0,187.1673,187.3359,187.1017,187.289,15172.0
2021-10-13 15:15:00,199.97,200.14,199.86,199.87,21616.0,187.2797,187.4389,187.1766,187.186,21616.0
2021-10-13 15:20:00,199.85,199.94,199.73,199.81,9237.0,187.1673,187.2516,187.0549,187.1298,9237.0
2021-10-13 15:25:00,199.81,200.06,199.78,199.92,18795.0,187.1298,187.3639,187.1017,187.2328,18795.0
2021-10-13 15:30:00,199.94,200.06,199.79,199.9,29957.0,187.2516,187.3639,187.1111,187.2141,29957.0
2021-10-13 15:35:00,199.87,200.25,199.78,199.96,31793.0,187.186,187.5419,187.1017,187.2703,31793.0
2021-10-13 15:40:00,199.92,200.04,199.7,199.87,36057.0,187.2328,187.3452,187.0268,187.186,36057.0
2021-10-13 15:45:00,199.88,200.07,199.83,200.06,41695.0,187.1954,187.3733,187.1485,187.3639,41695.0
2021-10-13 15:50:00,200.0,200.11,199.91,200.06,42478.0,187.3078,187.4108,187.2235,187.3639,42478.0
2021-10-13 15:55:00,200.01,200.06,199.36,199.5,114337.0,187.3171,187.3639,186.7084,186.8395,114337.0
2021-10-14 09:30:00,204.89,207.22,204.59,206.41,63255.0,191.8874,194.0696,191.6065,193.311,63255.0
2021-10-14 09:35:00,206.37,206.62,204.96,205.35,39908.0,193.2735,193.5076,191.953,192.3182,39908.0
2021-10-14 09:40:00,205.64,205.64,204.22,204.27,22534.0,192.5898,192.5898,191.2599,191.3068,22534.0
2021-10-14 09:45:00,204.47,204.66,204.11,204.26,36650.0,191.4941,191.672,191.1569,191.2974,36650.0
2021-10-14 09:50:00,204.27,204.27,203.23,203.86,16574.0,191.3068,191.3068,190.3328,190.9228,16574.0
2021-10-14 09:55:00,203.92,204.22,203.67,204.13,12249.0,190.979,191.2599,190.7449,191.1757,12249.0
2021-10-14 10:00:00,204.4,204.4,203.06,203.36,15820.0,191.4285,191.4285,190.1736,190.4545,15820.0
2021-10-14 10:05:00,203.34,203.75,203.21,203.48,18033.0,190.4358,190.8198,190.314,190.5669,18033.0
2021-10-14 10:10:00,203.55,204.29,203.47,204.13,19525.0,190.6325,191.3255,190.5575,191.1757,19525.0
2021-10-14 10:15:00,204.24,204.48,203.97,204.48,16528.0,191.2787,191.5034,191.0258,191.5034,16528.0
2021-10-14 10:20:00,204.58,205.35,204.58,205.27,28033.0,191.5971,192.3182,191.5971,192.2433,28033.0
2021-10-14 10:25:00,205.28,205.61,205.06,205.18,19279.0,192.2527,192.5617,192.0466,192.159,19279.0
2021-10-14 10:30:00,205.27,205.27,204.84,204.99,11338.0,192.2433,192.2433,191.8406,191.9811,11338.0
2021-10-14 10:35:00,204.92,205.32,204.74,205.32,26923.0,191.9155,192.2901,191.7469,192.2901,26923.0
2021-10-14 10:40:00,205.33,206.01,205.24,205.83,12387.0,192.2995,192.9364,192.2152,192.7678,12387.0
2021-10-14 10:45:00,205.77,206.05,205.76,206.05,11201.0,192.7116,192.9738,192.7022,192.9738,11201.0
2021-10-14 10:50:00,206.0,206.38,205.95,206.3,11905.0,192.927,193.2829,192.8802,193.2079,11905.0
2021-10-14 10:55:00,206.29,206.32,205.93,206.22,8760.0,193.1986,193.2267,192.8614,193.133,8760.0
2021-10-14 11:00:00,206.17,206.17,205.1,205.15,11270.0,193.0862,193.0862,192.0841,192.1309,11270.0
2021-10-14 11:05:00,205.1,205.28,204.83,205.21,8494.0,192.0841,192.2527,191.8312,192.1871,8494.0
2021-10-14 11:10:00,205.18,205.21,204.8,204.8,10136.0,192.159,192.1871,191.8031,191.8031,10136.0
2021-10-14 11:15:00,204.84,204.96,204.67,204.82,9486.0,191.8406,191.953,191.6814,191.8219,9486.0
2021-10-14 11:20:00,204.77,204.79,204.45,204.45,7560.0,191.775,191.7938,191.4754,191.4754,7560.0
2021-10-14 11:25:00,204.42,204.96,204.42,204.5,22636.0,191.4473,191.953,191.4473,191.5222,22636.0
2021-10-14 11:30:00,204.54,204.55,204.05,204.06,9569.0,191.5596,191.569,191.1007,191.1101,9569.0
2021-10-14 11:35:00,204.0,204.03,203.67,203.7,8151.0,191.0539,191.082,190.7449,190.7729,8151.0
2021-10-14 11:40:00,203.75,203.84,203.64,203.76,5073.0,190.8198,190.9041,190.7168,190.8291,5073.0
2021-10-14 11:45:00,203.82,203.84,203.7,203.72,3794.0,190.8853,190.9041,190.7729,190.7917,3794.0
2021-10-14 11:50:00,203.74,203.74,203.3,203.43,9584.0,190.8104,190.8104,190.3983,190.5201,9584.0
2021-10-14 11:55:00,203.34,203.63,203.33,203.61,4175.0,190.4358,190.7074,190.4264,190.6887,4175.0
2021-10-14 12:00:00,203.52,203.81,203.52,203.67,5100.0,190.6044,190.876,190.6044,190.7449,5100.0
2021-10-14 12:05:00,203.67,203.79,203.58,203.74,4776.0,190.7449,190.8572,190.6606,190.8104,4776.0
2021-10-14 12:10:00,203.78,203.78,203.54,203.75,7127.0,190.8479,190.8479,190.6231,190.8198,7127.0
2021-10-14 12:15:00,203.81,203.81,203.65,203.71,3904.0,190.876,190.876,190.7261,190.7823,3904.0
2021-10-14 12:20:00,203.75,203.76,203.65,203.75,2701.0,190.8198,190.8291,190.7261,190.8198,2701.0
2021-10-14 12:25:00,203.74,203.84,203.7,203.84,2803.0,190.8104,190.9041,190.7729,190.9041,2803.0
2021-10-14 12:30:00,203.82,203.98,203.81,203.93,5288.0,190.8853,191.0352,190.876,190.9884,5288.0
2021-10-14 12:35:00,203.94,204.29,203.93,204.29,6449.0,190.9977,191.3255,190.9884,191.3255,6449.0
2021-10-14 12:40:00,204.26,204.26,204.02,204.09,4398.0,191.2974,191.2974,191.0726,191.1382,4398.0
2021-10-14 12:45:00,204.01,204.06,203.81,203.81,6284.0,191.0633,191.1101,190.876,190.876,6284.0
2021-10-14 12:50:00,203.86,203.96,203.85,203.94,5062.0,190.9228,191.0164,190.9134,190.9977,5062.0
2021-10-14 12:55:00,203.98,204.35,203.91,204.35,4321.0,191.0352,191.3817,190.9696,191.3817,4321.0
2021-10-14 13:00:00,204.46,204.69,204.25,204.27,10525.0,191.4847,191.7001,191.288,191.3068,10525.0
2021-10-14 13:05:00,204.26,204.46,204.24,204.45,7050.0,191.2974,191.4847,191.2787,191.4754,7050.0
2021-10-14 13:10:00,204.51,204.51,204.2,204.24,7576.0,191.5315,191.5315,191.2412,191.2787,7576.0
2021-10-14 13:15:00,204.23,204.39,204.16,204.39,5643.0,191.2693,191.4192,191.2038,191.4192,5643.0
2021-10-14 13:20:00,204.37,204.72,204.36,204.72,6184.0,191.4004,191.7282,191.3911,191.7282,6184.0
2021-10-14 13:25:00,204.66,204.94,204.6,204.9,9553.0,191.672,191.9343,191.6158,191.8968,9553.0
2021-10-14 13:30:00,204.96,205.14,204.92,205.0,6265.0,191.953,192.1216,191.9155,191.9904,6265.0
2021-10-14 13:35:00,204.99,205.22,204.95,205.13,4904.0,191.9811,192.1965,191.9436,192.1122,4904.0
2021-10-14 13:40:00,205.1,205.2,205.08,205.18,5503.0,192.0841,192.1778,192.0654,192.159,5503.0
2021-10-14 13:45:00,205.17,205.31,205.13,205.25,5176.0,192.1497,192.2808,192.1122,192.2246,5176.0
2021-10-14 13:50:00,205.19,205.19,205.06,205.07,6252.0,192.1684,192.1684,192.0466,192.056,6252.0
2021-10-14 13:55:00,205.05,205.17,204.96,205.07,10950.0,192.0373,192.1497,191.953,192.056,10950.0
2021-10-14 14:00:00,205.19,205.27,205.05,205.23,6429.0,192.1684,192.2433,192.0373,192.2059,6429.0
2021-10-14 14:05:00,205.18,205.36,205.18,205.25,5669.0,192.159,192.3276,192.159,192.2246,5669.0
2021-10-14 14:10:00,205.28,205.32,205.11,205.25,7553.0,192.2527,192.2901,192.0935,192.2246,7553.0
2021-10-14 14:15:00,205.19,205.21,204.77,204.83,9370.0,192.1684,192.1871,191.775,191.8312,9370.0
2021-10-14 14:20:00,204.8,204.84,204.57,204.57,9547.0,191.8031,191.8406,191.5877,191.5877,9547.0
2021-10-14 14:25:00,204.61,204.62,204.49,204.49,6486.0,191.6252,191.6346,191.5128,191.5128,6486.0
2021-10-14 14:30:00,204.56,204.57,204.45,204.56,7140.0,191.5784,191.5877,191.4754,191.5784,7140.0
2021-10-14 14:35:00,204.55,204.62,204.46,204.49,8815.0,191.569,191.6346,191.4847,191.5128,8815.0
2021-10-14 14:40:00,204.49,204.5,204.07,204.17,7584.0,191.5128,191.5222,191.1195,191.2131,7584.0
2021-10-14 14:45:00,204.22,204.22,204.02,204.09,6914.0,191.2599,191.2599,191.0726,191.1382,6914.0
2021-10-14 14:50:00,204.05,204.2,203.98,204.16,9663.0,191.1007,191.2412,191.0352,191.2038,9663.0
2021-10-14 14:55:00,204.17,204.2,204.07,204.1,10467.0,191.2131,191.2412,191.1195,191.1476,10467.0
2021-10-14 15:00:00,204.12,204.24,204.09,204.14,7794.0,191.1663,191.2787,191.1382,191.185,7794.0
2021-10-14 15:05:00,204.17,204.21,203.76,203.76,9365.0,191.2131,191.2506,190.8291,190.8291,9365.0
2021-10-14 15:10:00,203.79,203.87,203.67,203.77,10960.0,190.8572,190.9322,190.7449,190.8385,10960.0
2021-10-14 15:15:00,203.81,203.86,203.61,203.66,13338.0,190.876,190.9228,190.6887,190.7355,13338.0
2021-10-14 15:20:00,203.63,203.69,203.45,203.52,10494.0,190.7074,190.7636,190.5388,190.6044,10494.0
2021-10-14 15:25:00,203.53,203.6,203.43,203.46,12496.0,190.6137,190.6793,190.5201,190.5482,12496.0
2021-10-14 15:30:00,203.45,203.51,203.12,203.28,15895.0,190.5388,190.595,190.2298,190.3796,15895.0
2021-10-14 15:35:00,203.31,203.38,203.16,203.16,20385.0,190.4077,190.4733,190.2672,190.2672,20385.0
2021-10-14 15:40:00,203.17,203.37,202.99,203.37,20030.0,190.2766,190.4639,190.108,190.4639,20030.0
2021-10-14 15:45:00,203.38,203.38,203.07,203.12,21361.0,190.4733,190.4733,190.1829,190.2298,21361.0
2021-10-14 15:50:00,203.1,203.31,202.99,203.23,56630.0,190.211,190.4077,190.108,190.3328,56630.0
2021-10-14 15:55:00,203.2,203.2,202.88,203.03,138617.0,190.3047,190.3047,190.005,190.1455,138617.0
2021-10-15 09:30:00,204.14,205.36,204.01,205.16,64369.0,191.185,192.3276,191.0633,192.1403,64369.0
2021-10-15 09:35:00,205.0,205.81,205.0,205.45,5804.0,191.9904,192.749,191.9904,192.4119,5804.0
2021-10-15 09:40:00,205.54,205.59,204.9,205.33,10956.0,192.4962,192.543,191.8968,192.2995,10956.0
2021-10-15 09:45:00,205.52,205.95,205.33,205.93,14919.0,192.4774,192.8802,192.2995,192.8614,14919.0
2021-10-15 09:50:00,205.93,206.1,205.71,205.9,7974.0,192.8614,193.0206,192.6554,192.8333,7974.0
2021-10-15 09:55:00,205.98,206.73,205.91,206.73,19950.0,192.9083,193.6107,192.8427,193.6107,19950.0
2021-10-15 10:00:00,206.71,207.4,206.7,207.4,15969.0,193.5919,194.2381,193.5826,194.2381,15969.0
2021-10-15 10:05:00,207.34,207.84,207.34,207.8,11636.0,194.1819,194.6502,194.1819,194.6128,11636.0
2021-10-15 10:10:00,207.8,208.0,207.53,208.0,20980.0,194.6128,194.8001,194.3599,194.8001,20980.0
2021-10-15 10:15:00,208.0,208.06,207.46,207.47,13980.0,194.8001,194.8563,194.2943,194.3037,13980.0
2021-10-15 10:20:00,207.43,207.45,206.82,207.21,9390.0,194.2662,194.285,193.6949,194.0602,9390.0
2021-10-15 10:25:00,207.14,207.27,206.58,206.58,18117.0,193.9946,194.1164,193.4702,193.4702,18117.0
2021-10-15 10:30:00,206.62,206.94,206.54,206.7,11621.0,193.5076,193.8073,193.4327,193.5826,11621.0
2021-10-15 10:35:00,206.7,206.92,206.65,206.82,7500.0,193.5826,193.7886,193.5357,193.6949,7500.0
2021-10-15 10:40:00,206.82,206.9,206.48,206.52,9520.0,193.6949,193.7699,193.3765,193.414,9520.0
2021-10-15 10:45:00,206.52,206.55,206.0,206.02,8755.0,193.414,193.4421,192.927,192.9457,8755.0
2021-10-15 10:50:00,206.02,206.02,205.74,205.87,4823.0,192.9457,192.9457,192.6835,192.8052,4823.0
2021-10-15 10:55:00,205.84,205.9,205.64,205.9,9689.0,192.7771,192.8333,192.5898,192.8333,9689.0
2021-10-15 11:00:00,205.91,206.31,205.91,206.2,13160.0,192.8427,193.2173,192.8427,193.1143,13160.0
2021-10-15 11:05:00,206.2,206.28,205.94,206.02,11227.0,193.1143,193.1892,192.8708,192.9457,11227.0
2021-10-15 11:10:00,205.93,206.12,205.91,206.05,13394.0,192.8614,193.0394,192.8427,192.9738,13394.0
2021-10-15 11:15:00,206.05,206.05,205.66,205.7,7935.0,192.9738,192.9738,192.6086,192.646,7935.0
2021-10-15 11:20:00,205.62,205.76,205.39,205.39,3231.0,192.5711,192.7022,192.3557,192.3557,3231.0
2021-10-15 11:25:00,205.39,205.52,205.35,205.49,6731.0,192.3557,192.4774,192.3182,192.4494,6731.0
2021-10-15 11:30:00,205.52,205.78,205.52,205.75,5229.0,192.4774,192.7209,192.4774,192.6929,5229.0
2021-10-15 11:35:00,205.67,205.9,205.62,205.89,3677.0,192.6179,192.8333,192.5711,192.824,3677.0
2021-10-15 11:40:00,205.81,205.93,205.63,205.81,5776.0,192.749,192.8614,192.5805,192.749,5776.0
2021-10-15 11:45:00,205.82,205.97,205.8,205.96,3541.0,192.7584,192.8989,192.7397,192.8895,3541.0
2021-10-15 11:50:00,205.97,206.06,205.72,206.06,4460.0,192.8989,192.9832,192.6648,192.9832,4460.0
2021-10-15 11:55:00,206.07,206.16,205.96,206.06,3892.0,192.9925,193.0768,192.8895,192.9832,3892.0
2021-10-15 12:00:00,206.03,206.04,205.91,205.91,2010.0,192.9551,192.9644,192.8427,192.8427,2010.0
2021-10-15 12:05:00,205.88,205.88,205.62,205.81,3951.0,192.8146,192.8146,192.5711,192.749,3951.0
2021-10-15 12:10:00,205.81,205.82,205.62,205.68,3457.0,192.749,192.7584,192.5711,192.6273,3457.0
2021-10-15 12:15:00,205.69,205.82,205.6,205.73,4819.0,192.6367,192.7584,192.5524,192.6741,4819.0
2021-10-15 12:20:00,205.67,205.67,205.46,205.57,3866.0,192.6179,192.6179,192.4213,192.5243,3866.0
2021-10-15 12:25:00,205.47,205.55,205.47,205.49,1757.0,192.4306,192.5055,192.4306,192.4494,1757.0
2021-10-15 12:30:00,205.57,205.65,205.52,205.58,4463.0,192.5243,192.5992,192.4774,192.5336,4463.0
2021-10-15 12:35:00,205.48,205.52,205.39,205.39,2790.0,192.44,192.4774,192.3557,192.3557,2790.0
2021-10-15 12:40:00,205.4,205.6,205.35,205.59,4333.0,192.3651,192.5524,192.3182,192.543,4333.0
2021-10-15 12:45:00,205.55,205.55,205.21,205.34,4513.0,192.5055,192.5055,192.1871,192.3089,4513.0
2021-10-15 12:50:00,205.34,205.39,205.21,205.3,4513.0,192.3089,192.3557,192.1871,192.2714,4513.0
2021-10-15 12:55:00,205.31,205.35,205.23,205.31,3669.0,192.2808,192.3182,192.2059,192.2808,3669.0
2021-10-15 13:00:00,205.3,205.36,205.19,205.23,4784.0,192.2714,192.3276,192.1684,192.2059,4784.0
2021-10-15 13:05:00,205.24,205.4,205.24,205.39,4801.0,192.2152,192.3651,192.2152,192.3557,4801.0
2021-10-15 13:10:00,205.35,205.37,205.29,205.31,4010.0,192.3182,192.337,192.262,192.2808,4010.0
2021-10-15 13:15:00,205.28,205.28,205.09,205.11,2598.0,192.2527,192.2527,192.0747,192.0935,2598.0
2021-10-15 13:20:00,205.07,205.14,205.07,205.11,3049.0,192.056,192.1216,192.056,192.0935,3049.0
2021-10-15 13:25:00,205.12,205.14,204.99,204.99,4232.0,192.1028,192.1216,191.9811,191.9811,4232.0
2021-10-15 13:30:00,205.06,205.27,205.03,205.27,5067.0,192.0466,192.2433,192.0185,192.2433,5067.0
2021-10-15 13:35:00,205.27,205.38,205.27,205.29,4310.0,192.2433,192.3463,192.2433,192.262,4310.0
2021-10-15 13:40:00,205.29,205.37,205.27,205.31,3804.0,192.262,192.337,192.2433,192.2808,3804.0
2021-10-15 13:45:00,205.37,205.66,205.33,205.64,3736.0,192.337,192.6086,192.2995,192.5898,3736.0
2021-10-15 13:50:00,205.64,205.64,205.6,205.64,2462.0,192.5898,192.5898,192.5524,192.5898,2462.0
2021-10-15 13:55:00,205.53,205.62,205.42,205.47,4399.0,192.4868,192.5711,192.3838,192.4306,4399.0
2021-10-15 14:00:00,205.47,205.87,205.47,205.83,5492.0,192.4306,192.8052,192.4306,192.7678,5492.0
2021-10-15 14:05:00,205.72,205.87,205.72,205.82,1812.0,192.6648,192.8052,192.6648,192.7584,1812.0
2021-10-15 14:10:00,205.8,205.83,205.71,205.71,5532.0,192.7397,192.7678,192.6554,192.6554,5532.0
2021-10-15 14:15:00,205.67,205.78,205.66,205.78,2637.0,192.6179,192.7209,192.6086,192.7209,2637.0
2021-10-15 14:20:00,205.78,205.8,205.43,205.7,7838.0,192.7209,192.7397,192.3932,192.646,7838.0
2021-10-15 14:25:00,205.66,205.77,205.66,205.71,3631.0,192.6086,192.7116,192.6086,192.6554,3631.0
2021-10-15 14:30:00,205.74,205.76,205.52,205.59,5770.0,192.6835,192.7022,192.4774,192.543,5770.0
2021-10-15 14:35:00,205.59,205.64,205.52,205.63,4259.0,192.543,192.5898,192.4774,192.5805,4259.0
2021-10-15 14:40:00,205.65,205.66,205.58,205.6,4752.0,192.5992,192.6086,192.5336,192.5524,4752.0
2021-10-15 14:45:00,205.6,205.68,205.53,205.68,4984.0,192.5524,192.6273,192.4868,192.6273,4984.0
2021-10-15 14:50:00,205.68,205.72,205.36,205.36,8225.0,192.6273,192.6648,192.3276,192.3276,8225.0
2021-10-15 14:55:00,205.39,205.68,205.3,205.64,7451.0,192.3557,192.6273,192.2714,192.5898,7451.0
2021-10-15 15:00:00,205.64,205.68,205.52,205.56,9047.0,192.5898,192.6273,192.4774,192.5149,9047.0
2021-10-15 15:05:00,205.56,205.59,205.31,205.35,5632.0,192.5149,192.543,192.2808,192.3182,5632.0
2021-10-15 15:10:00,205.39,205.7,205.39,205.68,11345.0,192.3557,192.646,192.3557,192.6273,11345.0
2021-10-15 15:15:00,205.67,205.72,205.41,205.52,6365.0,192.6179,192.6648,192.3744,192.4774,6365.0
2021-10-15 15:20:00,205.47,205.6,205.46,205.6,7564.0,192.4306,192.5524,192.4213,192.5524,7564.0
2021-10-15 15:25:00,205.57,205.8,205.55,205.67,9056.0,192.5243,192.7397,192.5055,192.6179,9056.0
2021-10-15 15:30:00,205.65,205.78,205.59,205.77,8895.0,192.5992,192.7209,192.543,192.7116,8895.0
2021-10-15 15:35:00,205.78,205.94,205.73,205.88,12409.0,192.7209,192.8708,192.6741,192.8146,12409.0
2021-10-15 15:40:00,205.87,206.09,205.86,205.91,22039.0,192.8052,193.0113,192.7959,192.8427,22039.0
2021-10-15 15:45:00,205.91,206.28,205.85,206.17,31359.0,192.8427,193.1892,192.7865,193.0862,31359.0
2021-10-15 15:50:00,206.21,206.55,206.01,206.14,42055.0,193.1237,193.4421,192.9364,193.0581,42055.0
2021-10-15 15:55:00,206.1,206.3,206.03,206.23,71799.0,193.0206,193.2079,192.9551,193.1424,71799.0
2021-10-18 09:30:00,205.46,205.52,204.59,204.59,12412.0,192.4213,192.4774,191.6065,191.6065,12412.0
2021-10-18 09:35:00,204.59,204.65,203.9,203.9,9895.0,191.6065,191.6627,190.9603,190.9603,9895.0
2021-10-18 09:40:00,203.78,204.7,203.23,204.55,7489.0,190.8479,191.7095,190.3328,191.569,7489.0
2021-10-18 09:45:00,204.64,204.76,204.13,204.14,5442.0,191.6533,191.7657,191.1757,191.185,5442.0
2021-10-18 09:50:00,204.24,204.31,203.73,204.26,8985.0,191.2787,191.3442,190.801,191.2974,8985.0
2021-10-18 09:55:00,204.4,204.48,204.17,204.18,5828.0,191.4285,191.5034,191.2131,191.2225,5828.0
2021-10-18 10:00:00,204.11,204.73,204.11,204.5,8334.0,191.1569,191.7376,191.1569,191.5222,8334.0
2021-10-18 10:05:00,204.45,204.57,204.26,204.5,6350.0,191.4754,191.5877,191.2974,191.5222,6350.0
2021-10-18 10:10:00,204.47,204.54,204.22,204.25,5976.0,191.4941,191.5596,191.2599,191.288,5976.0
2021-10-18 10:15:00,204.31,204.34,204.1,204.32,7085.0,191.3442,191.3723,191.1476,191.3536,7085.0
2021-10-18 10:20:00,204.37,204.41,203.74,203.9,10344.0,191.4004,191.4379,190.8104,190.9603,10344.0
2021-10-18 10:25:00,203.84,204.12,203.8,204.09,6440.0,190.9041,191.1663,190.8666,191.1382,6440.0
2021-10-18 10:30:00,204.06,204.31,203.92,204.28,9025.0,191.1101,191.3442,190.979,191.3161,9025.0
2021-10-18 10:35:00,204.39,204.66,204.33,204.55,6471.0,191.4192,191.672,191.363,191.569,6471.0
2021-10-18 10:40:00,204.57,204.67,204.5,204.67,9711.0,191.5877,191.6814,191.5222,191.6814,9711.0
2021-10-18 10:45:00,204.64,204.64,204.05,204.06,6166.0,191.6533,191.6533,191.1007,191.1101,6166.0
2021-10-18 10:50:00,203.92,203.98,203.68,203.75,6832.0,190.979,191.0352,190.7542,190.8198,6832.0
2021-10-18 10:55:00,203.76,204.02,203.72,203.97,9868.0,190.8291,191.0726,190.7917,191.0258,9868.0
2021-10-18 11:00:00,203.97,204.03,203.84,204.02,4917.0,191.0258,191.082,190.9041,191.0726,4917.0
2021-10-18 11:05:00,204.04,204.13,204.04,204.11,3496.0,191.0914,191.1757,191.0914,191.1569,3496.0
2021-10-18 11:10:00,204.12,204.52,204.08,204.52,8574.0,191.1663,191.5409,191.1288,191.5409,8574.0
2021-10-18 11:15:00,204.53,204.89,204.53,204.86,7492.0,191.5503,191.8874,191.5503,191.8593,7492.0
2021-10-18 11:20:00,204.82,204.95,204.79,204.86,7087.0,191.8219,191.9436,191.7938,191.8593,7087.0
2021-10-18 11:25:00,204.87,204.88,204.68,204.68,10024.0,191.8687,191.8781,191.6908,191.6908,10024.0
2021-10-18 11:30:00,204.73,204.81,204.66,204.66,5693.0,191.7376,191.8125,191.672,191.672,5693.0
2021-10-18 11:35:00,204.66,204.71,204.47,204.56,10746.0,191.672,191.7189,191.4941,191.5784,10746.0
2021-10-18 11:40:00,204.58,204.72,204.56,204.69,5530.0,191.5971,191.7282,191.5784,191.7001,5530.0
2021-10-18 11:45:00,204.69,204.83,204.67,204.83,4743.0,191.7001,191.8312,191.6814,191.8312,4743.0
2021-10-18 11:50:00,204.86,205.07,204.71,205.07,5992.0,191.8593,192.056,191.7189,192.056,5992.0
2021-10-18 11:55:00,205.0,205.4,204.99,205.32,9694.0,191.9904,192.3651,191.9811,192.2901,9694.0
2021-10-18 12:00:00,205.35,205.54,205.31,205.46,6341.0,192.3182,192.4962,192.2808,192.4213,6341.0
2021-10-18 12:05:00,205.44,205.66,205.44,205.55,14672.0,192.4025,192.6086,192.4025,192.5055,14672.0
2021-10-18 12:10:00,205.52,205.77,205.5,205.71,8727.0,192.4774,192.7116,192.4587,192.6554,8727.0
2021-10-18 12:15:00,205.73,205.87,205.59,205.59,7240.0,192.6741,192.8052,192.543,192.543,7240.0
2021-10-18 12:20:00,205.59,205.76,205.48,205.76,8637.0,192.543,192.7022,192.44,192.7022,8637.0
2021-10-18 12:25:00,205.75,205.77,205.41,205.46,6237.0,192.6929,192.7116,192.3744,192.4213,6237.0
2021-10-18 12:30:00,205.46,205.52,205.32,205.41,10704.0,192.4213,192.4774,192.2901,192.3744,10704.0
2021-10-18 12:35:00,205.39,205.44,205.25,205.27,6234.0,192.3557,192.4025,192.2246,192.2433,6234.0
2021-10-18 12:40:00,205.3,205.33,205.22,205.26,11254.0,192.2714,192.2995,192.1965,192.2339,11254.0
2021-10-18 12:45:00,205.26,205.26,204.98,204.99,4161.0,192.2339,192.2339,191.9717,191.9811,4161.0
2021-10-18 12:50:00,204.97,204.99,204.84,204.9,5033.0,191.9624,191.9811,191.8406,191.8968,5033.0
2021-10-18 12:55:00,204.89,205.11,204.88,204.93,14215.0,191.8874,192.0935,191.8781,191.9249,14215.0
2021-10-18 13:00:00,204.89,205.16,204.89,205.15,5752.0,191.8874,192.1403,191.8874,192.1309,5752.0
2021-10-18 13:05:00,205.15,205.35,205.1,205.26,8381.0,192.1309,192.3182,192.0841,192.2339,8381.0
2021-10-18 13:10:00,205.3,205.36,205.23,205.34,8076.0,192.2714,192.3276,192.2059,192.3089,8076.0
2021-10-18 13:15:00,205.37,205.42,205.22,205.26,6016.0,192.337,192.3838,192.1965,192.2339,6016.0
2021-10-18 13:20:00,205.27,205.4,205.26,205.28,9339.0,192.2433,192.3651,192.2339,192.2527,9339.0
2021-10-18 13:25:00,205.28,205.44,205.24,205.4,11198.0,192.2527,192.4025,192.2152,192.3651,11198.0
2021-10-18 13:30:00,205.39,205.39,205.23,205.28,5815.0,192.3557,192.3557,192.2059,192.2527,5815.0
2021-10-18 13:35:00,205.25,205.31,205.05,205.05,17816.0,192.2246,192.2808,192.0373,192.0373,17816.0
2021-10-18 13:40:00,205.05,205.05,204.79,204.79,8111.0,192.0373,192.0373,191.7938,191.7938,8111.0
2021-10-18 13:45:00,204.75,204.75,204.31,204.31,7111.0,191.7563,191.7563,191.3442,191.3442,7111.0
2021-10-18 13:50:00,204.21,204.72,204.17,204.72,9455.0,191.2506,191.7282,191.2131,191.7282,9455.0
2021-10-18 13:55:00,204.72,204.72,204.41,204.42,7124.0,191.7282,191.7282,191.4379,191.4473,7124.0
2021-10-18 14:00:00,204.4,204.48,204.31,204.4,6767.0,191.4285,191.5034,191.3442,191.4285,6767.0
2021-10-18 14:05:00,204.4,204.4,204.25,204.37,5453.0,191.4285,191.4285,191.288,191.4004,5453.0
2021-10-18 14:10:00,204.31,204.37,204.2,204.2,4391.0,191.3442,191.4004,191.2412,191.2412,4391.0
2021-10-18 14:15:00,204.14,204.14,204.0,204.0,5170.0,191.185,191.185,191.0539,191.0539,5170.0
2021-10-18 14:20:00,203.9,203.93,203.6,203.63,5694.0,190.9603,190.9884,190.6793,190.7074,5694.0
2021-10-18 14:25:00,203.63,203.76,203.6,203.76,5529.0,190.7074,190.8291,190.6793,190.8291,5529.0
2021-10-18 14:30:00,203.78,203.87,203.71,203.84,6628.0,190.8479,190.9322,190.7823,190.9041,6628.0
2021-10-18 14:35:00,203.86,203.87,203.68,203.78,8226.0,190.9228,190.9322,190.7542,190.8479,8226.0
2021-10-18 14:40:00,203.82,203.86,203.74,203.76,5714.0,190.8853,190.9228,190.8104,190.8291,5714.0
2021-10-18 14:45:00,203.8,203.97,203.79,203.84,6568.0,190.8666,191.0258,190.8572,190.9041,6568.0
2021-10-18 14:50:00,203.87,203.96,203.87,203.87,8465.0,190.9322,191.0164,190.9322,190.9322,8465.0
2021-10-18 14:55:00,203.9,203.99,203.87,203.91,7424.0,190.9603,191.0445,190.9322,190.9696,7424.0
2021-10-18 15:00:00,203.89,203.92,203.69,203.74,5025.0,190.9509,190.979,190.7636,190.8104,5025.0
2021-10-18 15:05:00,203.7,203.71,203.57,203.57,3702.0,190.7729,190.7823,190.6512,190.6512,3702.0
2021-10-18 15:10:00,203.57,203.84,203.56,203.63,7552.0,190.6512,190.9041,190.6418,190.7074,7552.0
2021-10-18 15:15:00,203.58,203.7,203.54,203.66,10602.0,190.6606,190.7729,190.6231,190.7355,10602.0
2021-10-18 15:20:00,203.65,203.95,203.64,203.74,7852.0,190.7261,191.0071,190.7168,190.8104,7852.0
2021-10-18 15:25:00,203.78,203.88,203.63,203.84,7444.0,190.8479,190.9415,190.7074,190.9041,7444.0
2021-10-18 15:30:00,203.84,204.11,203.84,204.07,10665.0,190.9041,191.1569,190.9041,191.1195,10665.0
2021-10-18 15:35:00,204.06,204.3,204.06,204.24,10880.0,191.1101,191.3349,191.1101,191.2787,10880.0
2021-10-18 15:40:00,204.24,204.55,204.21,204.5,15849.0,191.2787,191.569,191.2506,191.5222,15849.0
2021-10-18 15:45:00,204.5,204.71,204.44,204.66,22594.0,191.5222,191.7189,191.466,191.672,22594.0
2021-10-18 15:50:00,204.68,204.92,204.59,204.84,25386.0,191.6908,191.9155,191.6065,191.8406,25386.0
2021-10-18 15:55:00,204.83,204.88,204.46,204.57,67150.0,191.8312,191.8781,191.4847,191.5877,67150.0
2021-10-19 09:30:00,205.91,206.3,204.57,206.06,17151.0,192.8427,193.2079,191.5877,192.9832,17151.0
2021-10-19 09:35:00,206.14,206.52,205.75,205.78,11861.0,193.0581,193.414,192.6929,192.7209,11861.0
2021-10-19 09:40:00,205.83,205.83,205.21,205.21,3798.0,192.7678,192.7678,192.1871,192.1871,3798.0
2021-10-19 09:45:00,205.14,205.54,205.11,205.26,5441.0,192.1216,192.4962,192.0935,192.2339,5441.0
2021-10-19 09:50:00,205.08,205.45,204.98,205.09,9116.0,192.0654,192.4119,191.9717,192.0747,9116.0
2021-10-19 09:55:00,205.17,205.54,205.11,205.42,8952.0,192.1497,192.4962,192.0935,192.3838,8952.0
2021-10-19 10:00:00,205.45,206.02,205.44,205.95,12427.0,192.4119,192.9457,192.4025,192.8802,12427.0
2021-10-19 10:05:00,205.97,206.59,205.97,206.31,12827.0,192.8989,193.4795,192.8989,193.2173,12827.0
2021-10-19 10:10:00,206.28,206.47,205.85,205.85,10601.0,193.1892,193.3672,192.7865,192.7865,10601.0
2021-10-19 10:15:00,205.84,206.3,205.83,206.05,8235.0,192.7771,193.2079,192.7678,192.9738,8235.0
2021-10-19 10:20:00,205.97,205.97,205.65,205.85,8310.0,192.8989,192.8989,192.5992,192.7865,8310.0
2021-10-19 10:25:00,205.85,205.85,205.51,205.71,9312.0,192.7865,192.7865,192.4681,192.6554,9312.0
2021-10-19 10:30:00,205.74,205.75,205.31,205.46,6664.0,192.6835,192.6929,192.2808,192.4213,6664.0
2021-10-19 10:35:00,205.46,205.65,205.32,205.49,6240.0,192.4213,192.5992,192.2901,192.4494,6240.0
2021-10-19 10:40:00,205.53,205.75,205.53,205.6,5062.0,192.4868,192.6929,192.4868,192.5524,5062.0
2021-10-19 10:45:00,205.63,205.71,205.43,205.51,5078.0,192.5805,192.6554,192.3932,192.4681,5078.0
2021-10-19 10:50:00,205.47,205.51,205.17,205.37,5801.0,192.4306,192.4681,192.1497,192.337,5801.0
2021-10-19 10:55:00,205.37,205.48,205.22,205.22,5375.0,192.337,192.44,192.1965,192.1965,5375.0
2021-10-19 11:00:00,205.28,205.34,205.11,205.23,3392.0,192.2527,192.3089,192.0935,192.2059,3392.0
2021-10-19 11:05:00,205.22,205.52,205.21,205.49,6653.0,192.1965,192.4774,192.1871,192.4494,6653.0
2021-10-19 11:10:00,205.5,205.55,205.3,205.3,4422.0,192.4587,192.5055,192.2714,192.2714,4422.0
2021-10-19 11:15:00,205.29,205.46,205.29,205.44,5605.0,192.262,192.4213,192.262,192.4025,5605.0
2021-10-19 11:20:00,205.46,205.49,205.2,205.2,9125.0,192.4213,192.4494,192.1778,192.1778,9125.0
2021-10-19 11:25:00,205.09,205.12,205.04,205.1,4326.0,192.0747,192.1028,192.0279,192.0841,4326.0
2021-10-19 11:30:00,205.1,205.1,204.82,205.0,5894.0,192.0841,192.0841,191.8219,191.9904,5894.0
2021-10-19 11:35:00,204.98,205.17,204.89,205.17,5885.0,191.9717,192.1497,191.8874,192.1497,5885.0
2021-10-19 11:40:00,205.17,205.23,205.11,205.17,5627.0,192.1497,192.2059,192.0935,192.1497,5627.0
2021-10-19 11:45:00,205.14,205.22,205.06,205.09,7249.0,192.1216,192.1965,192.0466,192.0747,7249.0
2021-10-19 11:50:00,205.12,205.19,205.05,205.18,3863.0,192.1028,192.1684,192.0373,192.159,3863.0
2021-10-19 11:55:00,205.17,205.53,205.14,205.47,4708.0,192.1497,192.4868,192.1216,192.4306,4708.0
2021-10-19 12:00:00,205.48,205.91,205.4,205.9,8297.0,192.44,192.8427,192.3651,192.8333,8297.0
2021-10-19 12:05:00,205.93,206.47,205.91,206.47,18044.0,192.8614,193.3672,192.8427,193.3672,18044.0
2021-10-19 12:10:00,206.46,206.92,206.46,206.82,38553.0,193.3578,193.7886,193.3578,193.6949,38553.0
2021-10-19 12:15:00,206.83,207.13,206.76,206.98,13468.0,193.7043,193.9853,193.6388,193.8448,13468.0
2021-10-19 12:20:00,206.95,206.95,206.15,206.22,5692.0,193.8167,193.8167,193.0675,193.133,5692.0
2021-10-19 12:25:00,206.21,206.46,206.16,206.35,5580.0,193.1237,193.3578,193.0768,193.2548,5580.0
2021-10-19 12:30:00,206.32,206.37,206.27,206.28,3987.0,193.2267,193.2735,193.1799,193.1892,3987.0
2021-10-19 12:35:00,206.32,206.32,206.06,206.18,5578.0,193.2267,193.2267,192.9832,193.0956,5578.0
2021-10-19 12:40:00,206.14,206.2,206.09,206.15,3625.0,193.0581,193.1143,193.0113,193.0675,3625.0
2021-10-19 12:45:00,206.13,206.16,205.99,206.0,4620.0,193.0487,193.0768,192.9176,192.927,4620.0
2021-10-19 12:50:00,206.0,206.06,205.96,206.03,4403.0,192.927,192.9832,192.8895,192.9551,4403.0
2021-10-19 12:55:00,206.03,206.1,205.94,206.04,5560.0,192.9551,193.0206,192.8708,192.9644,5560.0
2021-10-19 13:00:00,206.05,206.09,205.8,205.8,4107.0,192.9738,193.0113,192.7397,192.7397,4107.0
2021-10-19 13:05:00,205.84,205.94,205.75,205.87,3752.0,192.7771,192.8708,192.6929,192.8052,3752.0
2021-10-19 13:10:00,205.89,205.99,205.85,205.95,5177.0,192.824,192.9176,192.7865,192.8802,5177.0
2021-10-19 13:15:00,205.97,206.1,205.97,206.07,5621.0,192.8989,193.0206,192.8989,192.9925,5621.0
2021-10-19 13:20:00,206.1,206.15,205.98,206.0,3656.0,193.0206,193.0675,192.9083,192.927,3656.0
2021-10-19 13:25:00,205.98,206.07,205.9,206.07,7799.0,192.9083,192.9925,192.8333,192.9925,7799.0
2021-10-19 13:30:00,206.0,206.03,205.92,206.02,2844.0,192.927,192.9551,192.8521,192.9457,2844.0
2021-10-19 13:35:00,206.02,206.05,205.85,205.89,5034.0,192.9457,192.9738,192.7865,192.824,5034.0
2021-10-19 13:40:00,205.84,205.88,205.68,205.86,4357.0,192.7771,192.8146,192.6273,192.7959,4357.0
2021-10-19 13:45:00,205.85,205.85,205.69,205.73,5420.0,192.7865,192.7865,192.6367,192.6741,5420.0
2021-10-19 13:50:00,205.76,205.97,205.75,205.97,6576.0,192.7022,192.8989,192.6929,192.8989,6576.0
2021-10-19 13:55:00,205.99,206.02,205.94,206.0,5111.0,192.9176,192.9457,192.8708,192.927,5111.0
2021-10-19 14:00:00,206.06,206.11,205.92,205.93,5047.0,192.9832,193.03,192.8521,192.8614,5047.0
2021-10-19 14:05:00,205.88,205.98,205.88,205.98,3941.0,192.8146,192.9083,192.8146,192.9083,3941.0
2021-10-19 14:10:00,205.98,206.11,205.96,205.98,3970.0,192.9083,193.03,192.8895,192.9083,3970.0
2021-10-19 14:15:00,205.97,206.22,205.97,206.19,9943.0,192.8989,193.133,192.8989,193.1049,9943.0
2021-10-19 14:20:00,206.18,206.57,206.17,206.57,8966.0,193.0956,193.4608,193.0862,193.4608,8966.0
2021-10-19 14:25:00,206.55,206.66,206.48,206.66,13074.0,193.4421,193.5451,193.3765,193.5451,13074.0
2021-10-19 14:30:00,206.65,206.73,206.25,206.3,16190.0,193.5357,193.6107,193.1611,193.2079,16190.0
2021-10-19 14:35:00,206.33,206.49,206.33,206.47,6870.0,193.236,193.3859,193.236,193.3672,6870.0
2021-10-19 14:40:00,206.47,206.53,206.31,206.38,5227.0,193.3672,193.4234,193.2173,193.2829,5227.0
2021-10-19 14:45:00,206.3,206.48,206.29,206.48,3880.0,193.2079,193.3765,193.1986,193.3765,3880.0
2021-10-19 14:50:00,206.49,206.77,206.49,206.72,9507.0,193.3859,193.6481,193.3859,193.6013,9507.0
2021-10-19 14:55:00,206.72,206.8,206.65,206.65,8806.0,193.6013,193.6762,193.5357,193.5357,8806.0
2021-10-19 15:00:00,206.65,206.68,206.54,206.59,6586.0,193.5357,193.5638,193.4327,193.4795,6586.0
2021-10-19 15:05:00,206.61,206.68,206.55,206.68,5887.0,193.4983,193.5638,193.4421,193.5638,5887.0
2021-10-19 15:10:00,206.65,206.69,206.57,206.63,5977.0,193.5357,193.5732,193.4608,193.517,5977.0
2021-10-19 15:15:00,206.68,206.88,206.63,206.85,13089.0,193.5638,193.7511,193.517,193.723,13089.0
2021-10-19 15:20:00,206.83,206.84,206.61,206.64,3712.0,193.7043,193.7137,193.4983,193.5264,3712.0
2021-10-19 15:25:00,206.63,206.7,206.59,206.65,2834.0,193.517,193.5826,193.4795,193.5357,2834.0
2021-10-19 15:30:00,206.67,206.71,206.5,206.66,6320.0,193.5545,193.5919,193.3953,193.5451,6320.0
2021-10-19 15:35:00,206.66,206.98,206.49,206.7,23180.0,193.5451,193.8448,193.3859,193.5826,23180.0
2021-10-19 15:40:00,206.69,206.72,206.29,206.3,5351.0,193.5732,193.6013,193.1986,193.2079,5351.0
2021-10-19 15:45:00,206.33,206.38,206.17,206.2,9357.0,193.236,193.2829,193.0862,193.1143,9357.0
2021-10-19 15:50:00,206.18,206.43,206.05,206.4,19785.0,193.0956,193.3297,192.9738,193.3016,19785.0
2021-10-19 15:55:00,206.37,206.71,206.37,206.67,49805.0,193.2735,193.5919,193.2735,193.5545,49805.0
2021-10-20 09:30:00,208.42,210.79,207.33,210.59,38084.0,195.1934,197.413,194.1726,197.2257,38084.0
2021-10-20 09:35:00,210.6,211.89,209.96,211.55,36918.0,197.2351,198.4432,196.6357,198.1248,36918.0
2021-10-20 09:40:00,211.86,213.44,211.86,212.78,72504.0,198.4151,199.8948,198.4151,199.2767,72504.0
2021-10-20 09:45:00,213.25,213.44,212.22,212.68,86814.0,199.7169,199.8948,198.7523,199.1831,86814.0
2021-10-20 09:50:00,212.67,213.75,212.66,212.73,32460.0,199.1737,200.1852,199.1643,199.2299,32460.0
2021-10-20 09:55:00,212.63,212.75,211.63,211.92,11107.0,199.1362,199.2486,198.1997,198.4713,11107.0
2021-10-20 10:00:00,211.89,212.23,211.59,211.77,10950.0,198.4432,198.7616,198.1622,198.3308,10950.0
2021-10-20 10:05:00,211.77,211.88,211.5,211.56,7559.0,198.3308,198.4338,198.078,198.1341,7559.0
2021-10-20 10:10:00,211.54,211.74,211.15,211.31,12433.0,198.1154,198.3027,197.7502,197.9,12433.0
2021-10-20 10:15:00,211.17,211.7,211.06,211.64,13758.0,197.7689,198.2653,197.6659,198.2091,13758.0
2021-10-20 10:20:00,211.58,211.85,211.46,211.69,15234.0,198.1529,198.4057,198.0405,198.2559,15234.0
2021-10-20 10:25:00,211.63,211.82,211.27,211.73,13922.0,198.1997,198.3776,197.8625,198.2934,13922.0
2021-10-20 10:30:00,211.84,212.11,211.6,212.08,27219.0,198.3964,198.6492,198.1716,198.6211,27219.0
2021-10-20 10:35:00,212.15,212.46,211.99,212.4,10561.0,198.6867,198.977,198.5369,198.9208,10561.0
2021-10-20 10:40:00,212.37,212.93,212.36,212.8,11124.0,198.8927,199.4172,198.8834,199.2955,11124.0
2021-10-20 10:45:00,212.73,213.0,212.61,212.78,15251.0,199.2299,199.4828,199.1175,199.2767,15251.0
2021-10-20 10:50:00,212.86,213.0,212.77,212.89,8794.0,199.3516,199.4828,199.2674,199.3797,8794.0
2021-10-20 10:55:00,212.89,213.37,212.89,213.05,31629.0,199.3797,199.8293,199.3797,199.5296,31629.0
2021-10-20 11:00:00,213.16,213.51,212.63,212.91,25108.0,199.6326,199.9604,199.1362,199.3985,25108.0
2021-10-20 11:05:00,213.0,213.38,213.0,213.3,15544.0,199.4828,199.8386,199.4828,199.7637,15544.0
2021-10-20 11:10:00,213.3,213.53,213.3,213.53,7228.0,199.7637,199.9791,199.7637,199.9791,7228.0
2021-10-20 11:15:00,213.6,213.72,213.37,213.51,8759.0,200.0447,200.1571,199.8293,199.9604,8759.0
2021-10-20 11:20:00,213.45,213.59,213.36,213.56,7817.0,199.9042,200.0353,199.8199,200.0072,7817.0
2021-10-20 11:25:00,213.51,213.75,213.45,213.48,12946.0,199.9604,200.1852,199.9042,199.9323,12946.0
2021-10-20 11:30:00,213.47,213.47,212.71,213.04,16511.0,199.9229,199.9229,199.2112,199.5202,16511.0
2021-10-20 11:35:00,213.1,213.32,212.97,213.32,17620.0,199.5764,199.7825,199.4547,199.7825,17620.0
2021-10-20 11:40:00,213.35,213.99,213.35,213.99,20413.0,199.8105,200.4099,199.8105,200.4099,20413.0
2021-10-20 11:45:00,213.89,214.24,213.84,214.09,20808.0,200.3163,200.6441,200.2695,200.5036,20808.0
2021-10-20 11:50:00,214.08,214.29,213.96,214.29,14112.0,200.4942,200.6909,200.3818,200.6909,14112.0
2021-10-20 11:55:00,214.29,214.6,214.26,214.52,21483.0,200.6909,200.9812,200.6628,200.9063,21483.0
2021-10-20 12:00:00,214.48,214.54,214.14,214.34,7800.0,200.8688,200.925,200.5504,200.7377,7800.0
2021-10-20 12:05:00,214.25,214.48,214.05,214.3,10011.0,200.6534,200.8688,200.4661,200.7003,10011.0
2021-10-20 12:10:00,214.34,214.87,214.33,214.71,12336.0,200.7377,201.2341,200.7284,201.0842,12336.0
2021-10-20 12:15:00,214.68,215.21,214.67,215.16,15173.0,201.0561,201.5525,201.0468,201.5057,15173.0
2021-10-20 12:20:00,215.16,215.36,214.78,214.78,23684.0,201.5057,201.693,201.1498,201.1498,23684.0
2021-10-20 12:25:00,214.81,215.24,214.78,215.2,12489.0,201.1779,201.5806,201.1498,201.5431,12489.0
2021-10-20 12:30:00,215.17,215.47,215.15,215.42,10619.0,201.515,201.796,201.4963,201.7492,10619.0
2021-10-20 12:35:00,215.42,216.0,215.4,215.95,37596.0,201.7492,202.2924,201.7305,202.2455,37596.0
2021-10-20 12:40:00,215.92,215.94,215.48,215.61,19712.0,202.2175,202.2362,201.8054,201.9271,19712.0
2021-10-20 12:45:00,215.62,215.65,215.16,215.22,20203.0,201.9365,201.9646,201.5057,201.5619,20203.0
2021-10-20 12:50:00,215.3,215.52,215.17,215.42,21732.0,201.6368,201.8428,201.515,201.7492,21732.0
2021-10-20 12:55:00,215.4,215.44,215.2,215.32,21979.0,201.7305,201.7679,201.5431,201.6555,21979.0
2021-10-20 13:00:00,215.28,215.34,214.96,215.13,12073.0,201.6181,201.6743,201.3184,201.4776,12073.0
2021-10-20 13:05:00,215.14,215.33,215.14,215.23,18641.0,201.487,201.6649,201.487,201.5712,18641.0
2021-10-20 13:10:00,215.23,215.29,214.94,215.21,7091.0,201.5712,201.6274,201.2996,201.5525,7091.0
2021-10-20 13:15:00,215.24,215.24,214.66,214.66,20419.0,201.5806,201.5806,201.0374,201.0374,20419.0
2021-10-20 13:20:00,214.6,214.76,214.3,214.43,18098.0,200.9812,201.1311,200.7003,200.822,18098.0
2021-10-20 13:25:00,214.44,214.65,214.23,214.65,12713.0,200.8314,201.028,200.6347,201.028,12713.0
2021-10-20 13:30:00,214.59,214.65,214.23,214.29,21232.0,200.9719,201.028,200.6347,200.6909,21232.0
2021-10-20 13:35:00,214.32,214.42,214.22,214.41,14724.0,200.719,200.8126,200.6253,200.8033,14724.0
2021-10-20 13:40:00,214.37,215.03,214.37,215.03,15726.0,200.7658,201.3839,200.7658,201.3839,15726.0
2021-10-20 13:45:00,215.17,215.18,214.94,215.0,6383.0,201.515,201.5244,201.2996,201.3558,6383.0
2021-10-20 13:50:00,214.99,215.0,214.65,214.84,11793.0,201.3465,201.3558,201.028,201.206,11793.0
2021-10-20 13:55:00,214.78,214.83,214.5,214.56,5717.0,201.1498,201.1966,200.8876,200.9438,5717.0
2021-10-20 14:00:00,214.55,214.89,214.55,214.89,16471.0,200.9344,201.2528,200.9344,201.2528,16471.0
2021-10-20 14:05:00,214.82,214.97,214.55,214.69,16919.0,201.1873,201.3277,200.9344,201.0655,16919.0
2021-10-20 14:10:00,214.62,215.0,214.58,214.95,13359.0,201.0,201.3558,200.9625,201.309,13359.0
2021-10-20 14:15:00,214.99,215.03,214.7,214.75,15759.0,201.3465,201.3839,201.0749,201.1217,15759.0
2021-10-20 14:20:00,214.7,214.91,214.7,214.88,10700.0,201.0749,201.2715,201.0749,201.2435,10700.0
2021-10-20 14:25:00,214.82,214.9,214.65,214.68,18715.0,201.1873,201.2622,201.028,201.0561,18715.0
2021-10-20 14:30:00,214.67,214.85,214.66,214.76,8249.0,201.0468,201.2154,201.0374,201.1311,8249.0
2021-10-20 14:35:00,214.76,214.81,214.52,214.8,12249.0,201.1311,201.1779,200.9063,201.1685,12249.0
2021-10-20 14:40:00,214.8,215.0,214.77,214.88,33825.0,201.1685,201.3558,201.1404,201.2435,33825.0
2021-10-20 14:45:00,214.88,215.12,214.88,215.11,16045.0,201.2435,201.4682,201.2435,201.4589,16045.0
2021-10-20 14:50:00,215.08,215.54,215.07,215.49,9805.0,201.4308,201.8616,201.4214,201.8147,9805.0
2021-10-20 14:55:00,215.52,215.52,215.28,215.35,11324.0,201.8428,201.8428,201.6181,201.6836,11324.0
2021-10-20 15:00:00,215.42,215.59,215.0,215.08,24913.0,201.7492,201.9084,201.3558,201.4308,24913.0
2021-10-20 15:05:00,215.13,215.15,214.74,214.87,14573.0,201.4776,201.4963,201.1123,201.2341,14573.0
2021-10-20 15:10:00,214.89,215.03,214.83,214.94,20648.0,201.2528,201.3839,201.1966,201.2996,20648.0
2021-10-20 15:15:00,214.87,214.97,214.63,214.97,16203.0,201.2341,201.3277,201.0093,201.3277,16203.0
2021-10-20 15:20:00,214.98,215.06,214.67,215.05,21327.0,201.3371,201.412,201.0468,201.4027,21327.0
2021-10-20 15:25:00,215.05,215.25,214.95,215.17,17307.0,201.4027,201.59,201.309,201.515,17307.0
2021-10-20 15:30:00,215.15,215.31,214.93,215.17,18640.0,201.4963,201.6462,201.2903,201.515,18640.0
2021-10-20 15:35:00,215.12,215.18,214.89,214.98,28946.0,201.4682,201.5244,201.2528,201.3371,28946.0
2021-10-20 15:40:00,214.99,215.13,214.78,214.86,26442.0,201.3465,201.4776,201.1498,201.2247,26442.0
2021-10-20 15:45:00,214.91,215.32,214.91,215.2,34257.0,201.2715,201.6555,201.2715,201.5431,34257.0
2021-10-20 15:50:00,215.16,215.22,214.61,214.72,59336.0,201.5057,201.5619,200.9906,201.0936,59336.0
2021-10-20 15:55:00,214.69,214.9,214.56,214.74,136628.0,201.0655,201.2622,200.9438,201.1123,136628.0
2021-10-21 09:30:00,213.39,215.09,213.32,215.06,27675.0,199.848,201.4401,199.7825,201.412,27675.0
2021-10-21 09:35:00,214.85,215.29,214.29,214.73,12292.0,201.2154,201.6274,200.6909,201.103,12292.0
2021-10-21 09:40:00,214.7,215.32,214.46,214.6,9941.0,201.0749,201.6555,200.8501,200.9812,9941.0
2021-10-21 09:45:00,214.6,214.95,214.38,214.55,8502.0,200.9812,201.309,200.7752,200.9344,8502.0
2021-10-21 09:50:00,214.43,215.0,214.39,214.75,8704.0,200.822,201.3558,200.7845,201.1217,8704.0
2021-10-21 09:55:00,214.88,214.94,214.36,214.88,9777.0,201.2435,201.2996,200.7565,201.2435,9777.0
2021-10-21 10:00:00,214.88,215.03,214.68,214.99,10033.0,201.2435,201.3839,201.0561,201.3465,10033.0
2021-10-21 10:05:00,214.97,215.35,214.97,215.25,9461.0,201.3277,201.6836,201.3277,201.59,9461.0
2021-10-21 10:10:00,215.28,215.47,214.95,215.11,14948.0,201.6181,201.796,201.309,201.4589,14948.0
2021-10-21 10:15:00,215.27,215.32,214.93,214.93,8766.0,201.6087,201.6555,201.2903,201.2903,8766.0
2021-10-21 10:20:00,215.0,215.04,214.76,214.95,7457.0,201.3558,201.3933,201.1311,201.309,7457.0
2021-10-21 10:25:00,214.95,215.45,214.94,215.45,9257.0,201.309,201.7773,201.2996,201.7773,9257.0
2021-10-21 10:30:00,215.45,215.8,215.29,215.43,11869.0,201.7773,202.1051,201.6274,201.7585,11869.0
2021-10-21 10:35:00,215.48,215.59,215.36,215.52,8101.0,201.8054,201.9084,201.693,201.8428,8101.0
2021-10-21 10:40:00,215.52,215.65,215.34,215.58,8534.0,201.8428,201.9646,201.6743,201.899,8534.0
2021-10-21 10:45:00,215.64,215.69,215.43,215.67,10828.0,201.9552,202.002,201.7585,201.9833,10828.0
2021-10-21 10:50:00,215.66,215.66,214.75,215.03,7932.0,201.974,201.974,201.1217,201.3839,7932.0
2021-10-21 10:55:00,214.93,215.19,214.89,214.94,4513.0,201.2903,201.5338,201.2528,201.2996,4513.0
2021-10-21 11:00:00,214.88,215.16,214.82,215.14,8661.0,201.2435,201.5057,201.1873,201.487,8661.0
2021-10-21 11:05:00,215.12,215.2,214.8,214.93,8703.0,201.4682,201.5431,201.1685,201.2903,8703.0
2021-10-21 11:10:00,214.91,215.03,214.67,215.0,47708.0,201.2715,201.3839,201.0468,201.3558,47708.0
2021-10-21 11:15:00,214.96,215.0,214.83,214.86,5015.0,201.3184,201.3558,201.1966,201.2247,5015.0
2021-10-21 11:20:00,214.84,214.96,214.82,214.93,7853.0,201.206,201.3184,201.1873,201.2903,7853.0
2021-10-21 11:25:00,214.93,214.93,214.5,214.68,12531.0,201.2903,201.2903,200.8876,201.0561,12531.0
2021-10-21 11:30:00,214.67,214.81,214.29,214.35,9642.0,201.0468,201.1779,200.6909,200.7471,9642.0
2021-10-21 11:35:00,214.45,214.77,214.04,214.77,56383.0,200.8407,201.1404,200.4568,201.1404,56383.0
2021-10-21 11:40:00,214.76,214.78,214.56,214.62,4016.0,201.1311,201.1498,200.9438,201.0,4016.0
2021-10-21 11:45:00,214.62,215.15,214.62,215.0,8488.0,201.0,201.4963,201.0,201.3558,8488.0
2021-10-21 11:50:00,215.15,215.26,215.1,215.26,5032.0,201.4963,201.5993,201.4495,201.5993,5032.0
2021-10-21 11:55:00,215.29,215.59,215.29,215.57,4894.0,201.6274,201.9084,201.6274,201.8897,4894.0
2021-10-21 12:00:00,215.46,215.89,215.46,215.89,14198.0,201.7866,202.1894,201.7866,202.1894,14198.0
2021-10-21 12:05:00,215.97,216.13,215.93,216.07,5914.0,202.2643,202.4141,202.2268,202.3579,5914.0
2021-10-21 12:10:00,216.03,216.22,215.99,216.22,6233.0,202.3205,202.4984,202.283,202.4984,6233.0
2021-10-21 12:15:00,216.19,216.3,215.92,215.94,6127.0,202.4703,202.5733,202.2175,202.2362,6127.0
2021-10-21 12:20:00,215.91,215.97,215.82,215.89,6364.0,202.2081,202.2643,202.1238,202.1894,6364.0
2021-10-21 12:25:00,215.96,215.96,215.65,215.65,7632.0,202.2549,202.2549,201.9646,201.9646,7632.0
2021-10-21 12:30:00,215.69,215.84,215.63,215.66,15970.0,202.002,202.1425,201.9459,201.974,15970.0
2021-10-21 12:35:00,215.66,215.76,215.54,215.68,6962.0,201.974,202.0676,201.8616,201.9927,6962.0
2021-10-21 12:40:00,215.61,215.75,215.43,215.47,5848.0,201.9271,202.0582,201.7585,201.796,5848.0
2021-10-21 12:45:00,215.53,215.57,215.34,215.47,5030.0,201.8522,201.8897,201.6743,201.796,5030.0
2021-10-21 12:50:00,215.47,215.49,215.37,215.4,3162.0,201.796,201.8147,201.7024,201.7305,3162.0
2021-10-21 12:55:00,215.39,215.45,215.32,215.4,6935.0,201.7211,201.7773,201.6555,201.7305,6935.0
2021-10-21 13:00:00,215.35,215.54,215.35,215.49,6950.0,201.6836,201.8616,201.6836,201.8147,6950.0
2021-10-21 13:05:00,215.48,215.5,215.31,215.31,4817.0,201.8054,201.8241,201.6462,201.6462,4817.0
2021-10-21 13:10:00,215.32,215.49,215.32,215.32,4192.0,201.6555,201.8147,201.6555,201.6555,4192.0
2021-10-21 13:15:00,215.26,215.49,215.25,215.46,2600.0,201.5993,201.8147,201.59,201.7866,2600.0
2021-10-21 13:20:00,215.46,215.5,215.45,215.45,5093.0,201.7866,201.8241,201.7773,201.7773,5093.0
2021-10-21 13:25:00,215.49,215.58,215.47,215.52,8087.0,201.8147,201.899,201.796,201.8428,8087.0
2021-10-21 13:30:00,215.52,215.67,215.48,215.64,2518.0,201.8428,201.9833,201.8054,201.9552,2518.0
2021-10-21 13:35:00,215.75,215.85,215.7,215.85,5259.0,202.0582,202.1519,202.0114,202.1519,5259.0
2021-10-21 13:40:00,215.85,215.85,215.58,215.59,12249.0,202.1519,202.1519,201.899,201.9084,12249.0
2021-10-21 13:45:00,215.61,215.83,215.51,215.64,14586.0,201.9271,202.1332,201.8335,201.9552,14586.0
2021-10-21 13:50:00,215.64,215.64,215.32,215.36,5595.0,201.9552,201.9552,201.6555,201.693,5595.0
2021-10-21 13:55:00,215.26,215.36,215.04,215.21,14072.0,201.5993,201.693,201.3933,201.5525,14072.0
2021-10-21 14:00:00,215.21,215.21,215.0,215.03,10411.0,201.5525,201.5525,201.3558,201.3839,10411.0
2021-10-21 14:05:00,214.99,215.04,214.79,214.79,12619.0,201.3465,201.3933,201.1592,201.1592,12619.0
2021-10-21 14:10:00,214.79,214.83,214.65,214.66,12332.0,201.1592,201.1966,201.028,201.0374,12332.0
2021-10-21 14:15:00,214.67,214.95,214.66,214.86,8794.0,201.0468,201.309,201.0374,201.2247,8794.0
2021-10-21 14:20:00,214.86,215.0,214.74,214.93,33588.0,201.2247,201.3558,201.1123,201.2903,33588.0
2021-10-21 14:25:00,214.92,214.92,214.64,214.64,4081.0,201.2809,201.2809,201.0187,201.0187,4081.0
2021-10-21 14:30:00,214.57,214.72,214.53,214.64,6725.0,200.9531,201.0936,200.9157,201.0187,6725.0
2021-10-21 14:35:00,214.63,214.74,214.51,214.64,4593.0,201.0093,201.1123,200.8969,201.0187,4593.0
2021-10-21 14:40:00,214.63,214.64,214.42,214.59,3888.0,201.0093,201.0187,200.8126,200.9719,3888.0
2021-10-21 14:45:00,214.59,214.66,214.54,214.63,3749.0,200.9719,201.0374,200.925,201.0093,3749.0
2021-10-21 14:50:00,214.6,214.65,214.5,214.6,3699.0,200.9812,201.028,200.8876,200.9812,3699.0
2021-10-21 14:55:00,214.66,214.67,214.38,214.52,4904.0,201.0374,201.0468,200.7752,200.9063,4904.0
2021-10-21 15:00:00,214.61,214.67,214.49,214.49,7400.0,200.9906,201.0468,200.8782,200.8782,7400.0
2021-10-21 15:05:00,214.51,214.55,214.28,214.28,13707.0,200.8969,200.9344,200.6815,200.6815,13707.0
2021-10-21 15:10:00,214.26,214.35,214.19,214.3,10392.0,200.6628,200.7471,200.5972,200.7003,10392.0
2021-10-21 15:15:00,214.26,214.56,214.26,214.55,11022.0,200.6628,200.9438,200.6628,200.9344,11022.0
2021-10-21 15:20:00,214.58,215.06,214.58,214.97,40580.0,200.9625,201.412,200.9625,201.3277,40580.0
2021-10-21 15:25:00,214.97,214.97,214.75,214.88,11250.0,201.3277,201.3277,201.1217,201.2435,11250.0
2021-10-21 15:30:00,214.92,214.93,214.77,214.9,17167.0,201.2809,201.2903,201.1404,201.2622,17167.0
2021-10-21 15:35:00,214.9,215.41,214.9,215.38,23752.0,201.2622,201.7398,201.2622,201.7117,23752.0
2021-10-21 15:40:00,215.38,215.99,215.38,215.81,14860.0,201.7117,202.283,201.7117,202.1144,14860.0
2021-10-21 15:45:00,215.81,215.82,215.6,215.73,11671.0,202.1144,202.1238,201.9178,202.0395,11671.0
2021-10-21 15:50:00,215.65,215.76,215.51,215.71,17493.0,201.9646,202.0676,201.8335,202.0208,17493.0
2021-10-21 15:55:00,215.7,216.29,215.64,216.23,54956.0,202.0114,202.564,201.9552,202.5078,54956.0
2021-10-22 09:30:00,216.07,216.78,215.6,216.25,29106.0,202.3579,203.0229,201.9178,202.5265,29106.0
2021-10-22 09:35:00,216.04,216.88,215.99,216.74,7428.0,202.3298,203.1165,202.283,202.9854,7428.0
2021-10-22 09:40:00,216.71,217.23,216.63,216.91,4040.0,202.9573,203.4443,202.8824,203.1446,4040.0
2021-10-22 09:45:00,217.0,218.5,216.98,218.49,35352.0,203.2289,204.6337,203.2102,204.6244,35352.0
2021-10-22 09:50:00,218.58,219.12,218.05,218.05,36631.0,204.7086,205.2144,204.2123,204.2123,36631.0
2021-10-22 09:55:00,218.39,218.43,217.66,217.74,14073.0,204.5307,204.5682,203.847,203.922,14073.0
2021-10-22 10:00:00,217.95,218.15,217.46,217.8,14815.0,204.1186,204.3059,203.6597,203.9781,14815.0
2021-10-22 10:05:00,217.67,218.22,217.67,217.84,15475.0,203.8564,204.3715,203.8564,204.0156,15475.0
2021-10-22 10:10:00,217.84,218.13,217.71,217.89,10247.0,204.0156,204.2872,203.8939,204.0624,10247.0
2021-10-22 10:15:00,217.82,217.93,217.53,217.65,9836.0,203.9969,204.0999,203.7253,203.8377,9836.0
2021-10-22 10:20:00,217.69,217.69,217.08,217.08,21873.0,203.8751,203.8751,203.3038,203.3038,21873.0
2021-10-22 10:25:00,217.06,217.23,216.91,216.91,6296.0,203.2851,203.4443,203.1446,203.1446,6296.0
2021-10-22 10:30:00,216.84,216.87,216.16,216.16,4850.0,203.0791,203.1072,202.4422,202.4422,4850.0
2021-10-22 10:35:00,216.25,216.35,216.01,216.26,6372.0,202.5265,202.6202,202.3017,202.5359,6372.0
2021-10-22 10:40:00,216.33,216.44,215.92,215.94,9285.0,202.6014,202.7045,202.2175,202.2362,9285.0
2021-10-22 10:45:00,216.06,216.42,216.0,216.14,7542.0,202.3486,202.6857,202.2924,202.4235,7542.0
2021-10-22 10:50:00,216.21,216.21,215.66,215.84,5966.0,202.489,202.489,201.974,202.1425,5966.0
2021-10-22 10:55:00,215.76,215.94,215.62,215.91,7076.0,202.0676,202.2362,201.9365,202.2081,7076.0
2021-10-22 11:00:00,215.77,215.92,215.48,215.48,7175.0,202.077,202.2175,201.8054,201.8054,7175.0
2021-10-22 11:05:00,215.52,216.06,215.52,215.91,3893.0,201.8428,202.3486,201.8428,202.2081,3893.0
2021-10-22 11:10:00,216.02,216.17,215.83,215.91,5188.0,202.3111,202.4516,202.1332,202.2081,5188.0
2021-10-22 11:15:00,215.94,216.23,215.86,216.23,6130.0,202.2362,202.5078,202.1613,202.5078,6130.0
2021-10-22 11:20:00,216.22,216.22,215.2,215.3,6030.0,202.4984,202.4984,201.5431,201.6368,6030.0
2021-10-22 11:25:00,215.2,215.58,215.12,215.42,9266.0,201.5431,201.899,201.4682,201.7492,9266.0
2021-10-22 11:30:00,215.36,215.69,215.33,215.33,7697.0,201.693,202.002,201.6649,201.6649,7697.0
2021-10-22 11:35:00,215.33,215.36,215.09,215.3,7595.0,201.6649,201.693,201.4401,201.6368,7595.0
2021-10-22 11:40:00,215.39,215.44,215.03,215.23,7848.0,201.7211,201.7679,201.3839,201.5712,7848.0
2021-10-22 11:45:00,215.21,215.42,215.12,215.42,5210.0,201.5525,201.7492,201.4682,201.7492,5210.0
2021-10-22 11:50:00,215.39,215.39,215.06,215.26,5401.0,201.7211,201.7211,201.412,201.5993,5401.0
2021-10-22 11:55:00,215.23,215.42,215.15,215.22,6301.0,201.5712,201.7492,201.4963,201.5619,6301.0
2021-10-22 12:00:00,215.18,215.23,214.71,215.1,8251.0,201.5244,201.5712,201.0842,201.4495,8251.0
2021-10-22 12:05:00,215.09,215.46,215.08,215.46,4609.0,201.4401,201.7866,201.4308,201.7866,4609.0
2021-10-22 12:10:00,215.5,215.52,215.31,215.43,5548.0,201.8241,201.8428,201.6462,201.7585,5548.0
2021-10-22 12:15:00,215.47,215.62,215.35,215.62,4262.0,201.796,201.9365,201.6836,201.9365,4262.0
2021-10-22 12:20:00,215.62,215.62,215.4,215.57,4473.0,201.9365,201.9365,201.7305,201.8897,4473.0
2021-10-22 12:25:00,215.58,215.62,215.4,215.62,3506.0,201.899,201.9365,201.7305,201.9365,3506.0
2021-10-22 12:30:00,215.61,215.75,215.59,215.66,4163.0,201.9271,202.0582,201.9084,201.974,4163.0
2021-10-22 12:35:00,215.66,215.85,215.66,215.83,6281.0,201.974,202.1519,201.974,202.1332,6281.0
2021-10-22 12:40:00,215.87,215.88,215.67,215.79,9401.0,202.1706,202.18,201.9833,202.0957,9401.0
2021-10-22 12:45:00,215.79,215.82,215.72,215.74,3405.0,202.0957,202.1238,202.0301,202.0489,3405.0
2021-10-22 12:50:00,215.73,215.9,215.73,215.86,4955.0,202.0395,202.1987,202.0395,202.1613,4955.0
2021-10-22 12:55:00,215.92,215.93,215.75,215.75,3015.0,202.2175,202.2268,202.0582,202.0582,3015.0
2021-10-22 13:00:00,215.75,215.79,215.57,215.6,4875.0,202.0582,202.0957,201.8897,201.9178,4875.0
2021-10-22 13:05:00,215.6,215.74,215.52,215.74,3213.0,201.9178,202.0489,201.8428,202.0489,3213.0
2021-10-22 13:10:00,215.77,215.78,215.59,215.59,2374.0,202.077,202.0863,201.9084,201.9084,2374.0
2021-10-22 13:15:00,215.5,215.76,215.45,215.72,4317.0,201.8241,202.0676,201.7773,202.0301,4317.0
2021-10-22 13:20:00,215.77,215.85,215.67,215.67,1579.0,202.077,202.1519,201.9833,201.9833,1579.0
2021-10-22 13:25:00,215.63,215.63,215.45,215.52,2500.0,201.9459,201.9459,201.7773,201.8428,2500.0
2021-10-22 13:30:00,215.5,215.81,215.49,215.81,5325.0,201.8241,202.1144,201.8147,202.1144,5325.0
2021-10-22 13:35:00,215.81,215.83,215.75,215.83,2239.0,202.1144,202.1332,202.0582,202.1332,2239.0
2021-10-22 13:40:00,215.83,216.11,215.81,216.09,8372.0,202.1332,202.3954,202.1144,202.3767,8372.0
2021-10-22 13:45:00,216.13,216.29,216.11,216.22,14110.0,202.4141,202.564,202.3954,202.4984,14110.0
2021-10-22 13:50:00,216.16,216.16,215.91,216.04,8208.0,202.4422,202.4422,202.2081,202.3298,8208.0
2021-10-22 13:55:00,216.03,216.03,215.79,215.87,7369.0,202.3205,202.3205,202.0957,202.1706,7369.0
2021-10-22 14:00:00,215.87,215.96,215.8,215.85,6632.0,202.1706,202.2549,202.1051,202.1519,6632.0
2021-10-22 14:05:00,215.89,215.93,215.78,215.86,2539.0,202.1894,202.2268,202.0863,202.1613,2539.0
2021-10-22 14:10:00,215.86,215.97,215.75,215.75,4912.0,202.1613,202.2643,202.0582,202.0582,4912.0
2021-10-22 14:15:00,215.79,215.79,215.53,215.62,4580.0,202.0957,202.0957,201.8522,201.9365,4580.0
2021-10-22 14:20:00,215.71,215.71,215.56,215.63,4223.0,202.0208,202.0208,201.8803,201.9459,4223.0
2021-10-22 14:25:00,215.63,215.76,215.56,215.76,4655.0,201.9459,202.0676,201.8803,202.0676,4655.0
2021-10-22 14:30:00,215.8,215.97,215.73,215.93,8805.0,202.1051,202.2643,202.0395,202.2268,8805.0
2021-10-22 14:35:00,215.99,216.09,215.86,215.91,7866.0,202.283,202.3767,202.1613,202.2081,7866.0
2021-10-22 14:40:00,215.92,216.11,215.81,216.02,12733.0,202.2175,202.3954,202.1144,202.3111,12733.0
2021-10-22 14:45:00,216.02,216.19,215.95,216.19,4108.0,202.3111,202.4703,202.2455,202.4703,4108.0
2021-10-22 14:50:00,216.18,216.23,216.05,216.13,9908.0,202.461,202.5078,202.3392,202.4141,9908.0
2021-10-22 14:55:00,216.2,216.22,215.92,215.95,5268.0,202.4797,202.4984,202.2175,202.2455,5268.0
2021-10-22 15:00:00,215.95,216.1,215.89,215.99,7670.0,202.2455,202.386,202.1894,202.283,7670.0
2021-10-22 15:05:00,215.96,216.07,215.6,215.83,23452.0,202.2549,202.3579,201.9178,202.1332,23452.0
2021-10-22 15:10:00,215.84,215.84,215.46,215.47,9157.0,202.1425,202.1425,201.7866,201.796,9157.0
2021-10-22 15:15:00,215.46,215.71,215.46,215.48,11533.0,201.7866,202.0208,201.7866,201.8054,11533.0
2021-10-22 15:20:00,215.53,215.75,215.48,215.53,6119.0,201.8522,202.0582,201.8054,201.8522,6119.0
2021-10-22 15:25:00,215.58,215.8,215.45,215.8,7384.0,201.899,202.1051,201.7773,202.1051,7384.0
2021-10-22 15:30:00,215.81,216.38,215.77,216.18,11610.0,202.1144,202.6483,202.077,202.461,11610.0
2021-10-22 15:35:00,216.2,216.28,215.9,215.97,23137.0,202.4797,202.5546,202.1987,202.2643,23137.0
2021-10-22 15:40:00,215.97,216.08,215.86,215.99,21887.0,202.2643,202.3673,202.1613,202.283,21887.0
2021-10-22 15:45:00,216.0,216.0,215.77,215.89,16145.0,202.2924,202.2924,202.077,202.1894,16145.0
2021-10-22 15:50:00,215.9,216.2,215.77,216.1,21931.0,202.1987,202.4797,202.077,202.386,21931.0
2021-10-22 15:55:00,216.06,216.47,216.01,216.32,53676.0,202.3486,202.7325,202.3017,202.5921,53676.0
2021-10-25 09:30:00,216.85,216.85,215.47,215.55,15528.0,203.0884,203.0884,201.796,201.8709,15528.0
2021-10-25 09:35:00,216.07,216.77,215.54,216.76,7511.0,202.3579,203.0135,201.8616,203.0041,7511.0
2021-10-25 09:40:00,216.31,217.34,216.29,216.76,14109.0,202.5827,203.5473,202.564,203.0041,14109.0
2021-10-25 09:45:00,216.83,216.96,216.46,216.58,5884.0,203.0697,203.1915,202.7232,202.8356,5884.0
2021-10-25 09:50:00,216.59,217.91,216.59,217.76,20414.0,202.8449,204.0812,202.8449,203.9407,20414.0
2021-10-25 09:55:00,217.64,218.11,217.43,217.76,13225.0,203.8283,204.2685,203.6316,203.9407,13225.0
2021-10-25 10:00:00,217.79,217.79,217.13,217.15,11683.0,203.9688,203.9688,203.3507,203.3694,11683.0
2021-10-25 10:05:00,217.16,217.57,217.15,217.16,9314.0,203.3788,203.7627,203.3694,203.3788,9314.0
2021-10-25 10:10:00,217.26,217.4,217.06,217.19,15343.0,203.4724,203.6035,203.2851,203.4069,15343.0
2021-10-25 10:15:00,217.05,217.51,217.05,217.19,3911.0,203.2757,203.7065,203.2757,203.4069,3911.0
2021-10-25 10:20:00,217.22,217.25,216.59,216.75,6570.0,203.435,203.463,202.8449,202.9948,6570.0
2021-10-25 10:25:00,216.89,216.99,216.72,216.85,4610.0,203.1259,203.2195,202.9667,203.0884,4610.0
2021-10-25 10:30:00,216.86,216.9,216.74,216.86,6448.0,203.0978,203.1353,202.9854,203.0978,6448.0
2021-10-25 10:35:00,216.89,216.89,216.5,216.76,4626.0,203.1259,203.1259,202.7606,203.0041,4626.0
2021-10-25 10:40:00,216.76,216.76,216.34,216.34,7896.0,203.0041,203.0041,202.6108,202.6108,7896.0
2021-10-25 10:45:00,216.33,216.85,216.31,216.79,8532.0,202.6014,203.0884,202.5827,203.0322,8532.0
2021-10-25 10:50:00,216.84,217.0,216.77,216.89,8747.0,203.0791,203.2289,203.0135,203.1259,8747.0
2021-10-25 10:55:00,216.89,216.93,216.4,216.4,3428.0,203.1259,203.1634,202.667,202.667,3428.0
2021-10-25 11:00:00,216.35,216.58,216.35,216.47,4508.0,202.6202,202.8356,202.6202,202.7325,4508.0
2021-10-25 11:05:00,216.48,216.54,216.31,216.4,4830.0,202.7419,202.7981,202.5827,202.667,4830.0
2021-10-25 11:10:00,216.39,216.54,216.39,216.48,3388.0,202.6576,202.7981,202.6576,202.7419,3388.0
2021-10-25 11:15:00,216.48,216.54,216.36,216.42,6957.0,202.7419,202.7981,202.6295,202.6857,6957.0
2021-10-25 11:20:00,216.4,216.56,216.27,216.47,3905.0,202.667,202.8168,202.5452,202.7325,3905.0
2021-10-25 11:25:00,216.43,216.55,216.25,216.48,6107.0,202.6951,202.8075,202.5265,202.7419,6107.0
2021-10-25 11:30:00,216.42,216.58,216.42,216.57,3404.0,202.6857,202.8356,202.6857,202.8262,3404.0
2021-10-25 11:35:00,216.58,216.73,216.46,216.52,6359.0,202.8356,202.976,202.7232,202.7794,6359.0
2021-10-25 11:40:00,216.46,216.6,216.45,216.49,3290.0,202.7232,202.8543,202.7138,202.7513,3290.0
2021-10-25 11:45:00,216.48,216.48,216.21,216.28,5391.0,202.7419,202.7419,202.489,202.5546,5391.0
2021-10-25 11:50:00,216.2,216.5,216.2,216.48,9040.0,202.4797,202.7606,202.4797,202.7419,9040.0
2021-10-25 11:55:00,216.43,216.57,216.38,216.47,4760.0,202.6951,202.8262,202.6483,202.7325,4760.0
2021-10-25 12:00:00,216.46,216.5,216.39,216.41,5998.0,202.7232,202.7606,202.6576,202.6764,5998.0
2021-10-25 12:05:00,216.42,216.52,216.22,216.22,13705.0,202.6857,202.7794,202.4984,202.4984,13705.0
2021-10-25 12:10:00,216.17,216.38,216.11,216.15,7261.0,202.4516,202.6483,202.3954,202.4329,7261.0
2021-10-25 12:15:00,216.24,216.43,216.21,216.39,6290.0,202.5171,202.6951,202.489,202.6576,6290.0
2021-10-25 12:20:00,216.34,216.42,216.21,216.21,5336.0,202.6108,202.6857,202.489,202.489,5336.0
2021-10-25 12:25:00,216.22,216.63,216.22,216.54,7781.0,202.4984,202.8824,202.4984,202.7981,7781.0
2021-10-25 12:30:00,216.47,216.47,216.21,216.25,4054.0,202.7325,202.7325,202.489,202.5265,4054.0
2021-10-25 12:35:00,216.19,216.2,215.94,215.97,2500.0,202.4703,202.4797,202.2362,202.2643,2500.0
2021-10-25 12:40:00,215.97,216.16,215.97,216.04,5009.0,202.2643,202.4422,202.2643,202.3298,5009.0
2021-10-25 12:45:00,216.05,216.07,215.81,215.91,5818.0,202.3392,202.3579,202.1144,202.2081,5818.0
2021-10-25 12:50:00,215.9,216.06,215.8,216.03,6197.0,202.1987,202.3486,202.1051,202.3205,6197.0
2021-10-25 12:55:00,216.09,216.21,216.02,216.14,6627.0,202.3767,202.489,202.3111,202.4235,6627.0
2021-10-25 13:00:00,216.16,216.24,216.07,216.17,5731.0,202.4422,202.5171,202.3579,202.4516,5731.0
2021-10-25 13:05:00,216.23,216.42,216.15,216.42,4753.0,202.5078,202.6857,202.4329,202.6857,4753.0
2021-10-25 13:10:00,216.42,216.51,216.31,216.43,3801.0,202.6857,202.77,202.5827,202.6951,3801.0
2021-10-25 13:15:00,216.47,216.59,216.36,216.48,4622.0,202.7325,202.8449,202.6295,202.7419,4622.0
2021-10-25 13:20:00,216.44,216.66,216.44,216.46,5027.0,202.7045,202.9105,202.7045,202.7232,5027.0
2021-10-25 13:25:00,216.5,216.67,216.5,216.67,4010.0,202.7606,202.9199,202.7606,202.9199,4010.0
2021-10-25 13:30:00,216.69,216.77,216.63,216.63,3500.0,202.9386,203.0135,202.8824,202.8824,3500.0
2021-10-25 13:35:00,216.65,216.78,216.65,216.66,5048.0,202.9011,203.0229,202.9011,202.9105,5048.0
2021-10-25 13:40:00,216.7,216.77,216.57,216.62,2230.0,202.948,203.0135,202.8262,202.873,2230.0
2021-10-25 13:45:00,216.62,216.63,216.48,216.48,4665.0,202.873,202.8824,202.7419,202.7419,4665.0
2021-10-25 13:50:00,216.45,216.61,216.42,216.59,4956.0,202.7138,202.8637,202.6857,202.8449,4956.0
2021-10-25 13:55:00,216.61,216.61,216.55,216.58,3946.0,202.8637,202.8637,202.8075,202.8356,3946.0
2021-10-25 14:00:00,216.57,216.61,216.43,216.43,3162.0,202.8262,202.8637,202.6951,202.6951,3162.0
2021-10-25 14:05:00,216.41,216.55,216.39,216.4,2151.0,202.6764,202.8075,202.6576,202.667,2151.0
2021-10-25 14:10:00,216.33,216.33,216.1,216.16,7698.0,202.6014,202.6014,202.386,202.4422,7698.0
2021-10-25 14:15:00,216.17,216.32,216.16,216.3,4394.0,202.4516,202.5921,202.4422,202.5733,4394.0
2021-10-25 14:20:00,216.3,216.57,216.3,216.56,3654.0,202.5733,202.8262,202.5733,202.8168,3654.0
2021-10-25 14:25:00,216.59,216.59,216.32,216.39,4572.0,202.8449,202.8449,202.5921,202.6576,4572.0
2021-10-25 14:30:00,216.37,216.46,216.32,216.32,5981.0,202.6389,202.7232,202.5921,202.5921,5981.0
2021-10-25 14:35:00,216.34,216.4,216.11,216.2,4479.0,202.6108,202.667,202.3954,202.4797,4479.0
2021-10-25 14:40:00,216.23,216.27,216.2,216.2,4337.0,202.5078,202.5452,202.4797,202.4797,4337.0
2021-10-25 14:45:00,216.22,216.22,216.09,216.16,3140.0,202.4984,202.4984,202.3767,202.4422,3140.0
2021-10-25 14:50:00,216.1,216.1,215.85,215.85,8180.0,202.386,202.386,202.1519,202.1519,8180.0
2021-10-25 14:55:00,215.99,216.18,215.98,216.06,7266.0,202.283,202.461,202.2736,202.3486,7266.0
2021-10-25 15:00:00,216.06,216.15,215.97,216.12,7666.0,202.3486,202.4329,202.2643,202.4048,7666.0
2021-10-25 15:05:00,216.2,216.21,216.02,216.11,7727.0,202.4797,202.489,202.3111,202.3954,7727.0
2021-10-25 15:10:00,216.06,216.15,215.98,216.04,9274.0,202.3486,202.4329,202.2736,202.3298,9274.0
2021-10-25 15:15:00,216.09,216.22,216.03,216.16,8440.0,202.3767,202.4984,202.3205,202.4422,8440.0
2021-10-25 15:20:00,216.13,216.26,216.11,216.11,7604.0,202.4141,202.5359,202.3954,202.3954,7604.0
2021-10-25 15:25:00,216.13,216.14,216.02,216.12,5912.0,202.4141,202.4235,202.3111,202.4048,5912.0
2021-10-25 15:30:00,216.07,216.28,216.05,216.23,12986.0,202.3579,202.5546,202.3392,202.5078,12986.0
2021-10-25 15:35:00,216.12,216.26,216.01,216.23,10257.0,202.4048,202.5359,202.3017,202.5078,10257.0
2021-10-25 15:40:00,216.17,216.32,216.03,216.32,16498.0,202.4516,202.5921,202.3205,202.5921,16498.0
2021-10-25 15:45:00,216.28,216.33,215.99,216.0,14505.0,202.5546,202.6014,202.283,202.2924,14505.0
2021-10-25 15:50:00,215.95,216.12,215.94,215.95,17637.0,202.2455,202.4048,202.2362,202.2455,17637.0
2021-10-25 15:55:00,215.93,216.16,215.41,215.73,152488.0,202.2268,202.4422,201.7398,202.0395,152488.0
2021-10-26 09:30:00,215.76,215.79,214.09,214.5,24496.0,202.0676,202.0957,200.5036,200.8876,24496.0
2021-10-26 09:35:00,214.54,214.86,213.49,213.63,52775.0,200.925,201.2247,199.9417,200.0728,52775.0
2021-10-26 09:40:00,213.74,214.31,213.52,213.94,17006.0,200.1758,200.7096,199.9698,200.3631,17006.0
2021-10-26 09:45:00,213.73,214.3,213.59,213.94,20643.0,200.1664,200.7003,200.0353,200.3631,20643.0
2021-10-26 09:50:00,213.95,214.15,213.67,213.87,13161.0,200.3725,200.5598,200.1102,200.2975,13161.0
2021-10-26 09:55:00,214.07,214.26,213.72,214.26,55954.0,200.4849,200.6628,200.1571,200.6628,55954.0
2021-10-26 10:00:00,214.24,214.96,214.01,214.82,4194.0,200.6441,201.3184,200.4287,201.1873,4194.0
2021-10-26 10:05:00,214.8,215.1,214.64,215.01,11241.0,201.1685,201.4495,201.0187,201.3652,11241.0
2021-10-26 10:10:00,215.1,215.49,215.1,215.33,6824.0,201.4495,201.8147,201.4495,201.6649,6824.0
2021-10-26 10:15:00,215.28,215.67,215.28,215.67,6679.0,201.6181,201.9833,201.6181,201.9833,6679.0
2021-10-26 10:20:00,215.77,215.92,215.31,215.58,9117.0,202.077,202.2175,201.6462,201.899,9117.0
2021-10-26 10:25:00,215.56,215.82,215.48,215.72,11068.0,201.8803,202.1238,201.8054,202.0301,11068.0
2021-10-26 10:30:00,215.68,215.68,215.27,215.41,7984.0,201.9927,201.9927,201.6087,201.7398,7984.0
2021-10-26 10:35:00,215.5,215.52,215.08,215.08,7237.0,201.8241,201.8428,201.4308,201.4308,7237.0
2021-10-26 10:40:00,214.97,215.08,214.84,215.0,9144.0,201.3277,201.4308,201.206,201.3558,9144.0
2021-10-26 10:45:00,215.01,215.13,214.9,214.96,9951.0,201.3652,201.4776,201.2622,201.3184,9951.0
2021-10-26 10:50:00,215.01,215.17,214.78,215.04,10539.0,201.3652,201.515,201.1498,201.3933,10539.0
2021-10-26 10:55:00,215.08,215.34,214.89,215.13,8059.0,201.4308,201.6743,201.2528,201.4776,8059.0
2021-10-26 11:00:00,215.19,215.19,214.86,214.86,11712.0,201.5338,201.5338,201.2247,201.2247,11712.0
2021-10-26 11:05:00,214.81,215.12,214.81,214.95,7779.0,201.1779,201.4682,201.1779,201.309,7779.0
2021-10-26 11:10:00,215.01,215.08,214.87,215.02,3971.0,201.3652,201.4308,201.2341,201.3746,3971.0
2021-10-26 11:15:00,215.0,215.08,214.62,214.78,6679.0,201.3558,201.4308,201.0,201.1498,6679.0
2021-10-26 11:20:00,214.94,215.1,214.78,215.03,7199.0,201.2996,201.4495,201.1498,201.3839,7199.0
2021-10-26 11:25:00,215.04,215.15,214.97,215.15,5656.0,201.3933,201.4963,201.3277,201.4963,5656.0
2021-10-26 11:30:00,215.09,215.21,214.82,214.82,12484.0,201.4401,201.5525,201.1873,201.1873,12484.0
2021-10-26 11:35:00,214.85,214.95,214.7,214.93,13581.0,201.2154,201.309,201.0749,201.2903,13581.0
2021-10-26 11:40:00,214.9,215.23,214.84,215.01,20420.0,201.2622,201.5712,201.206,201.3652,20420.0
2021-10-26 11:45:00,215.11,215.18,214.82,214.93,9286.0,201.4589,201.5244,201.1873,201.2903,9286.0
2021-10-26 11:50:00,215.0,215.1,214.88,214.95,10434.0,201.3558,201.4495,201.2435,201.309,10434.0
2021-10-26 11:55:00,214.92,215.03,214.87,214.99,5082.0,201.2809,201.3839,201.2341,201.3465,5082.0
2021-10-26 12:00:00,215.03,215.07,214.79,214.84,5443.0,201.3839,201.4214,201.1592,201.206,5443.0
2021-10-26 12:05:00,214.84,214.84,214.6,214.65,1782.0,201.206,201.206,200.9812,201.028,1782.0
2021-10-26 12:10:00,214.6,214.6,214.33,214.46,3414.0,200.9812,200.9812,200.7284,200.8501,3414.0
2021-10-26 12:15:00,214.55,214.71,214.34,214.46,4127.0,200.9344,201.0842,200.7377,200.8501,4127.0
2021-10-26 12:20:00,214.35,214.58,214.35,214.5,5179.0,200.7471,200.9625,200.7471,200.8876,5179.0
2021-10-26 12:25:00,214.51,214.59,214.25,214.55,14324.0,200.8969,200.9719,200.6534,200.9344,14324.0
2021-10-26 12:30:00,214.5,214.55,214.13,214.3,12868.0,200.8876,200.9344,200.541,200.7003,12868.0
2021-10-26 12:35:00,214.25,214.25,213.73,213.81,9011.0,200.6534,200.6534,200.1664,200.2414,9011.0
2021-10-26 12:40:00,213.92,214.52,213.91,214.52,6819.0,200.3444,200.9063,200.335,200.9063,6819.0
2021-10-26 12:45:00,214.55,214.57,214.07,214.07,6503.0,200.9344,200.9531,200.4849,200.4849,6503.0
2021-10-26 12:50:00,214.07,214.38,214.05,214.22,6859.0,200.4849,200.7752,200.4661,200.6253,6859.0
2021-10-26 12:55:00,214.18,214.2,213.82,213.97,8427.0,200.5879,200.6066,200.2507,200.3912,8427.0
2021-10-26 13:00:00,213.88,213.95,213.78,213.94,6662.0,200.3069,200.3725,200.2133,200.3631,6662.0
2021-10-26 13:05:00,213.98,214.32,213.96,214.24,7555.0,200.4006,200.719,200.3818,200.6441,7555.0
2021-10-26 13:10:00,214.27,214.33,214.06,214.25,6736.0,200.6722,200.7284,200.4755,200.6534,6736.0
2021-10-26 13:15:00,214.24,214.24,213.88,214.13,27613.0,200.6441,200.6441,200.3069,200.541,27613.0
2021-10-26 13:20:00,214.15,214.35,214.15,214.35,3249.0,200.5598,200.7471,200.5598,200.7471,3249.0
2021-10-26 13:25:00,214.33,214.63,214.24,214.49,11531.0,200.7284,201.0093,200.6441,200.8782,11531.0
2021-10-26 13:30:00,214.37,214.44,214.22,214.24,5544.0,200.7658,200.8314,200.6253,200.6441,5544.0
2021-10-26 13:35:00,214.31,214.42,214.3,214.3,5239.0,200.7096,200.8126,200.7003,200.7003,5239.0
2021-10-26 13:40:00,214.32,214.33,214.04,214.2,9285.0,200.719,200.7284,200.4568,200.6066,9285.0
2021-10-26 13:45:00,214.23,214.33,214.09,214.25,7831.0,200.6347,200.7284,200.5036,200.6534,7831.0
2021-10-26 13:50:00,214.23,214.34,214.13,214.32,4469.0,200.6347,200.7377,200.541,200.719,4469.0
2021-10-26 13:55:00,214.3,214.5,214.26,214.37,3968.0,200.7003,200.8876,200.6628,200.7658,3968.0
2021-10-26 14:00:00,214.42,214.54,214.39,214.54,7939.0,200.8126,200.925,200.7845,200.925,7939.0
2021-10-26 14:05:00,214.67,214.74,214.58,214.74,4939.0,201.0468,201.1123,200.9625,201.1123,4939.0
2021-10-26 14:10:00,214.74,214.74,214.4,214.63,7656.0,201.1123,201.1123,200.7939,201.0093,7656.0
2021-10-26 14:15:00,214.63,214.77,214.57,214.77,2741.0,201.0093,201.1404,200.9531,201.1404,2741.0
2021-10-26 14:20:00,214.85,215.0,214.82,215.0,12592.0,201.2154,201.3558,201.1873,201.3558,12592.0
2021-10-26 14:25:00,215.09,215.13,214.93,215.1,5844.0,201.4401,201.4776,201.2903,201.4495,5844.0
2021-10-26 14:30:00,215.1,215.21,214.85,215.14,4676.0,201.4495,201.5525,201.2154,201.487,4676.0
2021-10-26 14:35:00,215.25,215.38,215.1,215.24,7450.0,201.59,201.7117,201.4495,201.5806,7450.0
2021-10-26 14:40:00,215.18,215.33,215.18,215.32,5453.0,201.5244,201.6649,201.5244,201.6555,5453.0
2021-10-26 14:45:00,215.42,215.55,215.33,215.43,5445.0,201.7492,201.8709,201.6649,201.7585,5445.0
2021-10-26 14:50:00,215.51,215.57,215.44,215.52,6724.0,201.8335,201.8897,201.7679,201.8428,6724.0
2021-10-26 14:55:00,215.48,215.67,215.46,215.65,12136.0,201.8054,201.9833,201.7866,201.9646,12136.0
2021-10-26 15:00:00,215.69,215.87,215.67,215.86,9368.0,202.002,202.1706,201.9833,202.1613,9368.0
2021-10-26 15:05:00,215.83,216.06,215.77,215.97,9228.0,202.1332,202.3486,202.077,202.2643,9228.0
2021-10-26 15:10:00,215.99,216.04,215.79,215.92,6983.0,202.283,202.3298,202.0957,202.2175,6983.0
2021-10-26 15:15:00,215.93,216.31,215.93,216.23,8679.0,202.2268,202.5827,202.2268,202.5078,8679.0
2021-10-26 15:20:00,216.29,216.36,216.2,216.28,5993.0,202.564,202.6295,202.4797,202.5546,5993.0
2021-10-26 15:25:00,216.28,216.29,216.03,216.2,9482.0,202.5546,202.564,202.3205,202.4797,9482.0
2021-10-26 15:30:00,216.22,216.32,216.2,216.32,7778.0,202.4984,202.5921,202.4797,202.5921,7778.0
2021-10-26 15:35:00,216.32,216.37,216.0,216.01,16541.0,202.5921,202.6389,202.2924,202.3017,16541.0
2021-10-26 15:40:00,216.0,216.04,215.87,216.02,25901.0,202.2924,202.3298,202.1706,202.3111,25901.0
2021-10-26 15:45:00,216.0,216.04,215.57,215.8,29271.0,202.2924,202.3298,201.8897,202.1051,29271.0
2021-10-26 15:50:00,215.79,215.92,215.72,215.78,20128.0,202.0957,202.2175,202.0301,202.0863,20128.0
2021-10-26 15:55:00,215.78,215.8,215.56,215.66,51337.0,202.0863,202.1051,201.8803,201.974,51337.0
2021-10-27 09:30:00,215.67,216.5,215.38,215.9,23164.0,201.9833,202.7606,201.7117,202.1987,23164.0
2021-10-27 09:35:00,216.04,216.26,215.23,215.23,10873.0,202.3298,202.5359,201.5712,201.5712,10873.0
2021-10-27 09:40:00,215.15,215.43,214.49,214.72,13634.0,201.4963,201.7585,200.8782,201.0936,13634.0
2021-10-27 09:45:00,214.61,215.62,214.56,215.51,13352.0,200.9906,201.9365,200.9438,201.8335,13352.0
2021-10-27 09:50:00,215.4,215.45,215.06,215.2,11876.0,201.7305,201.7773,201.412,201.5431,11876.0
2021-10-27 09:55:00,215.26,215.39,214.82,215.13,10373.0,201.5993,201.7211,201.1873,201.4776,10373.0
2021-10-27 10:00:00,215.15,215.46,214.88,215.46,14076.0,201.4963,201.7866,201.2435,201.7866,14076.0
2021-10-27 10:05:00,215.48,215.84,215.39,215.77,8600.0,201.8054,202.1425,201.7211,202.077,8600.0
2021-10-27 10:10:00,215.79,216.18,215.79,215.8,16849.0,202.0957,202.461,202.0957,202.1051,16849.0
2021-10-27 10:15:00,215.95,215.95,215.59,215.67,7552.0,202.2455,202.2455,201.9084,201.9833,7552.0
2021-10-27 10:20:00,215.83,216.3,215.67,216.28,9536.0,202.1332,202.5733,201.9833,202.5546,9536.0
2021-10-27 10:25:00,216.23,216.25,215.5,215.9,14797.0,202.5078,202.5265,201.8241,202.1987,14797.0
2021-10-27 10:30:00,215.79,216.32,215.79,215.96,12293.0,202.0957,202.5921,202.0957,202.2549,12293.0
2021-10-27 10:35:00,215.97,216.15,215.86,215.95,6546.0,202.2643,202.4329,202.1613,202.2455,6546.0
2021-10-27 10:40:00,215.95,216.24,215.93,216.09,9640.0,202.2455,202.5171,202.2268,202.3767,9640.0
2021-10-27 10:45:00,216.03,216.04,215.64,215.92,11572.0,202.3205,202.3298,201.9552,202.2175,11572.0
2021-10-27 10:50:00,215.92,215.95,215.73,215.81,6795.0,202.2175,202.2455,202.0395,202.1144,6795.0
2021-10-27 10:55:00,215.72,215.73,215.39,215.57,12637.0,202.0301,202.0395,201.7211,201.8897,12637.0
2021-10-27 11:00:00,215.53,215.86,215.46,215.71,6319.0,201.8522,202.1613,201.7866,202.0208,6319.0
2021-10-27 11:05:00,215.82,215.82,215.13,215.29,9347.0,202.1238,202.1238,201.4776,201.6274,9347.0
2021-10-27 11:10:00,215.39,215.53,215.13,215.18,5902.0,201.7211,201.8522,201.4776,201.5244,5902.0
2021-10-27 11:15:00,215.18,215.33,215.08,215.14,7316.0,201.5244,201.6649,201.4308,201.487,7316.0
2021-10-27 11:20:00,215.04,215.11,214.76,214.91,7535.0,201.3933,201.4589,201.1311,201.2715,7535.0
2021-10-27 11:25:00,214.98,214.98,214.72,214.89,7171.0,201.3371,201.3371,201.0936,201.2528,7171.0
2021-10-27 11:30:00,214.93,215.15,214.74,215.15,10786.0,201.2903,201.4963,201.1123,201.4963,10786.0
2021-10-27 11:35:00,215.15,215.15,214.99,215.09,4311.0,201.4963,201.4963,201.3465,201.4401,4311.0
2021-10-27 11:40:00,215.05,215.22,214.88,214.89,7094.0,201.4027,201.5619,201.2435,201.2528,7094.0
2021-10-27 11:45:00,214.88,214.94,214.55,214.79,9986.0,201.2435,201.2996,200.9344,201.1592,9986.0
2021-10-27 11:50:00,214.88,215.04,214.65,214.81,7612.0,201.2435,201.3933,201.028,201.1779,7612.0
2021-10-27 11:55:00,214.9,214.96,214.71,214.84,9381.0,201.2622,201.3184,201.0842,201.206,9381.0
2021-10-27 12:00:00,214.88,215.26,214.88,215.22,5851.0,201.2435,201.5993,201.2435,201.5619,5851.0
2021-10-27 12:05:00,215.27,215.68,215.24,215.36,3942.0,201.6087,201.9927,201.5806,201.693,3942.0
2021-10-27 12:10:00,215.43,215.49,215.22,215.22,8984.0,201.7585,201.8147,201.5619,201.5619,8984.0
2021-10-27 12:15:00,215.22,215.3,215.02,215.1,5511.0,201.5619,201.6368,201.3746,201.4495,5511.0
2021-10-27 12:20:00,215.04,215.35,214.96,215.29,5190.0,201.3933,201.6836,201.3184,201.6274,5190.0
2021-10-27 12:25:00,215.36,215.36,215.17,215.21,5997.0,201.693,201.693,201.515,201.5525,5997.0
2021-10-27 12:30:00,215.21,215.21,214.91,214.94,5532.0,201.5525,201.5525,201.2715,201.2996,5532.0
2021-10-27 12:35:00,214.83,214.83,214.54,214.63,6285.0,201.1966,201.1966,200.925,201.0093,6285.0
2021-10-27 12:40:00,214.6,214.64,214.42,214.46,7165.0,200.9812,201.0187,200.8126,200.8501,7165.0
2021-10-27 12:45:00,214.47,214.57,214.42,214.55,5540.0,200.8595,200.9531,200.8126,200.9344,5540.0
2021-10-27 12:50:00,214.59,214.7,214.5,214.51,3120.0,200.9719,201.0749,200.8876,200.8969,3120.0
2021-10-27 12:55:00,214.5,214.65,214.28,214.65,40047.0,200.8876,201.028,200.6815,201.028,40047.0
2021-10-27 13:00:00,214.63,214.64,214.5,214.53,2459.0,201.0093,201.0187,200.8876,200.9157,2459.0
2021-10-27 13:05:00,214.45,214.85,214.45,214.85,3100.0,200.8407,201.2154,200.8407,201.2154,3100.0
2021-10-27 13:10:00,214.85,214.87,214.69,214.74,7090.0,201.2154,201.2341,201.0655,201.1123,7090.0
2021-10-27 13:15:00,214.68,214.85,214.64,214.75,5341.0,201.0561,201.2154,201.0187,201.1217,5341.0
2021-10-27 13:20:00,214.8,214.83,214.69,214.71,4369.0,201.1685,201.1966,201.0655,201.0842,4369.0
2021-10-27 13:25:00,214.71,214.82,214.65,214.72,3414.0,201.0842,201.1873,201.028,201.0936,3414.0
2021-10-27 13:30:00,214.69,214.73,214.45,214.53,37098.0,201.0655,201.103,200.8407,200.9157,37098.0
2021-10-27 13:35:00,214.53,214.54,214.39,214.43,1800.0,200.9157,200.925,200.7845,200.822,1800.0
2021-10-27 13:40:00,214.39,214.39,214.14,214.28,6238.0,200.7845,200.7845,200.5504,200.6815,6238.0
2021-10-27 13:45:00,214.28,214.33,214.2,214.28,3985.0,200.6815,200.7284,200.6066,200.6815,3985.0
2021-10-27 13:50:00,214.39,214.58,214.38,214.58,2800.0,200.7845,200.9625,200.7752,200.9625,2800.0
2021-10-27 13:55:00,214.55,214.58,214.4,214.56,4713.0,200.9344,200.9625,200.7939,200.9438,4713.0
2021-10-27 14:00:00,214.56,214.7,214.51,214.64,6171.0,200.9438,201.0749,200.8969,201.0187,6171.0
2021-10-27 14:05:00,214.67,214.68,214.47,214.66,3671.0,201.0468,201.0561,200.8595,201.0374,3671.0
2021-10-27 14:10:00,214.66,214.96,214.63,214.95,4969.0,201.0374,201.3184,201.0093,201.309,4969.0
2021-10-27 14:15:00,214.91,214.96,214.75,214.81,6327.0,201.2715,201.3184,201.1217,201.1779,6327.0
2021-10-27 14:20:00,214.81,214.92,214.76,214.79,6932.0,201.1779,201.2809,201.1311,201.1592,6932.0
2021-10-27 14:25:00,214.78,214.91,214.74,214.78,4710.0,201.1498,201.2715,201.1123,201.1498,4710.0
2021-10-27 14:30:00,214.81,214.83,214.66,214.79,5759.0,201.1779,201.1966,201.0374,201.1592,5759.0
2021-10-27 14:35:00,214.79,214.95,214.75,214.8,5599.0,201.1592,201.309,201.1217,201.1685,5599.0
2021-10-27 14:40:00,214.76,214.76,214.53,214.55,4581.0,201.1311,201.1311,200.9157,200.9344,4581.0
2021-10-27 14:45:00,214.55,214.76,214.48,214.7,6398.0,200.9344,201.1311,200.8688,201.0749,6398.0
2021-10-27 14:50:00,214.74,214.81,214.62,214.63,9684.0,201.1123,201.1779,201.0,201.0093,9684.0
2021-10-27 14:55:00,214.67,214.78,214.66,214.72,4067.0,201.0468,201.1498,201.0374,201.0936,4067.0
2021-10-27 15:00:00,214.77,214.86,214.67,214.71,16107.0,201.1404,201.2247,201.0468,201.0842,16107.0
2021-10-27 15:05:00,214.71,214.86,214.71,214.78,4097.0,201.0842,201.2247,201.0842,201.1498,4097.0
2021-10-27 15:10:00,214.74,214.75,214.57,214.63,6808.0,201.1123,201.1217,200.9531,201.0093,6808.0
2021-10-27 15:15:00,214.63,214.7,214.37,214.37,9093.0,201.0093,201.0749,200.7658,200.7658,9093.0
2021-10-27 15:20:00,214.31,214.51,214.29,214.38,5665.0,200.7096,200.8969,200.6909,200.7752,5665.0
2021-10-27 15:25:00,214.47,214.7,214.47,214.62,5932.0,200.8595,201.0749,200.8595,201.0,5932.0
2021-10-27 15:30:00,214.58,214.6,214.22,214.29,10143.0,200.9625,200.9812,200.6253,200.6909,10143.0
2021-10-27 15:35:00,214.26,214.5,214.15,214.5,10453.0,200.6628,200.8876,200.5598,200.8876,10453.0
2021-10-27 15:40:00,214.45,214.57,214.26,214.41,9746.0,200.8407,200.9531,200.6628,200.8033,9746.0
2021-10-27 15:45:00,214.37,214.44,213.82,213.93,17016.0,200.7658,200.8314,200.2507,200.3537,17016.0
2021-10-27 15:50:00,213.96,214.06,213.86,213.97,21852.0,200.3818,200.4755,200.2882,200.3912,21852.0
2021-10-27 15:55:00,213.98,213.98,213.27,213.44,89471.0,200.4006,200.4006,199.7356,199.8948,89471.0
2021-10-28 09:30:00,213.38,214.73,212.97,214.43,22139.0,199.8386,201.103,199.4547,200.822,22139.0
2021-10-28 09:35:00,214.48,214.97,213.9,214.04,13108.0,200.8688,201.3277,200.3256,200.4568,13108.0
2021-10-28 09:40:00,213.95,214.27,213.94,214.22,6945.0,200.3725,200.6722,200.3631,200.6253,6945.0
2021-10-28 09:45:00,214.3,214.95,214.18,214.89,19534.0,200.7003,201.309,200.5879,201.2528,19534.0
2021-10-28 09:50:00,214.99,215.38,214.94,215.19,18361.0,201.3465,201.7117,201.2996,201.5338,18361.0
2021-10-28 09:55:00,215.31,215.96,215.23,215.96,8327.0,201.6462,202.2549,201.5712,202.2549,8327.0
2021-10-28 10:00:00,215.97,216.08,215.75,216.03,13902.0,202.2643,202.3673,202.0582,202.3205,13902.0
2021-10-28 10:05:00,216.0,216.0,215.4,215.4,7693.0,202.2924,202.2924,201.7305,201.7305,7693.0
2021-10-28 10:10:00,215.55,215.81,215.22,215.79,10015.0,201.8709,202.1144,201.5619,202.0957,10015.0
2021-10-28 10:15:00,215.88,216.0,215.5,215.5,10348.0,202.18,202.2924,201.8241,201.8241,10348.0
2021-10-28 10:20:00,215.43,215.67,215.43,215.53,6470.0,201.7585,201.9833,201.7585,201.8522,6470.0
2021-10-28 10:25:00,215.6,215.93,215.54,215.89,7182.0,201.9178,202.2268,201.8616,202.1894,7182.0
2021-10-28 10:30:00,215.89,215.9,215.59,215.73,8099.0,202.1894,202.1987,201.9084,202.0395,8099.0
2021-10-28 10:35:00,215.82,216.1,215.69,216.05,11950.0,202.1238,202.386,202.002,202.3392,11950.0
2021-10-28 10:40:00,216.05,216.05,215.81,215.81,8159.0,202.3392,202.3392,202.1144,202.1144,8159.0
2021-10-28 10:45:00,215.75,216.09,215.67,215.85,7751.0,202.0582,202.3767,201.9833,202.1519,7751.0
2021-10-28 10:50:00,215.87,216.03,215.74,215.92,8871.0,202.1706,202.3205,202.0489,202.2175,8871.0
2021-10-28 10:55:00,215.97,216.09,215.72,215.84,6303.0,202.2643,202.3767,202.0301,202.1425,6303.0
2021-10-28 11:00:00,215.88,215.96,215.6,215.85,7607.0,202.18,202.2549,201.9178,202.1519,7607.0
2021-10-28 11:05:00,215.77,216.15,215.68,215.86,11073.0,202.077,202.4329,201.9927,202.1613,11073.0
2021-10-28 11:10:00,215.87,215.94,215.49,215.59,8578.0,202.1706,202.2362,201.8147,201.9084,8578.0
2021-10-28 11:15:00,215.62,215.88,215.57,215.83,10441.0,201.9365,202.18,201.8897,202.1332,10441.0
2021-10-28 11:20:00,215.84,216.09,215.74,215.78,11539.0,202.1425,202.3767,202.0489,202.0863,11539.0
2021-10-28 11:25:00,215.7,215.77,215.5,215.77,3563.0,202.0114,202.077,201.8241,202.077,3563.0
2021-10-28 11:30:00,215.74,215.9,215.56,215.81,4152.0,202.0489,202.1987,201.8803,202.1144,4152.0
2021-10-28 11:35:00,215.83,216.08,215.8,215.95,9407.0,202.1332,202.3673,202.1051,202.2455,9407.0
2021-10-28 11:40:00,215.82,215.82,215.61,215.8,5832.0,202.1238,202.1238,201.9271,202.1051,5832.0
2021-10-28 11:45:00,215.89,215.94,215.64,215.67,2988.0,202.1894,202.2362,201.9552,201.9833,2988.0
2021-10-28 11:50:00,215.55,215.68,215.39,215.41,2979.0,201.8709,201.9927,201.7211,201.7398,2979.0
2021-10-28 11:55:00,215.37,215.41,215.19,215.19,3408.0,201.7024,201.7398,201.5338,201.5338,3408.0
2021-10-28 12:00:00,215.16,215.21,214.97,215.21,9216.0,201.5057,201.5525,201.3277,201.5525,9216.0
2021-10-28 12:05:00,215.05,215.05,214.8,214.8,4303.0,201.4027,201.4027,201.1685,201.1685,4303.0
2021-10-28 12:10:00,214.76,214.87,214.54,214.65,6979.0,201.1311,201.2341,200.925,201.028,6979.0
2021-10-28 12:15:00,214.7,214.76,214.51,214.56,6239.0,201.0749,201.1311,200.8969,200.9438,6239.0
2021-10-28 12:20:00,214.58,214.58,214.2,214.52,21741.0,200.9625,200.9625,200.6066,200.9063,21741.0
2021-10-28 12:25:00,214.52,214.52,214.17,214.27,8099.0,200.9063,200.9063,200.5785,200.6722,8099.0
2021-10-28 12:30:00,214.3,214.6,214.27,214.56,5632.0,200.7003,200.9812,200.6722,200.9438,5632.0
2021-10-28 12:35:00,214.56,214.97,214.55,214.75,5140.0,200.9438,201.3277,200.9344,201.1217,5140.0
2021-10-28 12:40:00,214.77,215.01,214.69,215.01,2626.0,201.1404,201.3652,201.0655,201.3652,2626.0
2021-10-28 12:45:00,215.16,215.18,214.95,215.16,6322.0,201.5057,201.5244,201.309,201.5057,6322.0
2021-10-28 12:50:00,215.14,215.29,215.11,215.24,2746.0,201.487,201.6274,201.4589,201.5806,2746.0
2021-10-28 12:55:00,215.36,215.36,215.12,215.29,6339.0,201.693,201.693,201.4682,201.6274,6339.0
2021-10-28 13:00:00,215.27,215.28,215.18,215.27,2856.0,201.6087,201.6181,201.5244,201.6087,2856.0
2021-10-28 13:05:00,215.32,215.33,215.18,215.18,3058.0,201.6555,201.6649,201.5244,201.5244,3058.0
2021-10-28 13:10:00,215.24,215.37,215.19,215.31,5304.0,201.5806,201.7024,201.5338,201.6462,5304.0
2021-10-28 13:15:00,215.3,215.32,215.12,215.12,4216.0,201.6368,201.6555,201.4682,201.4682,4216.0
2021-10-28 13:20:00,215.12,215.29,214.91,214.98,15470.0,201.4682,201.6274,201.2715,201.3371,15470.0
2021-10-28 13:25:00,214.98,215.18,214.97,215.18,3795.0,201.3371,201.5244,201.3277,201.5244,3795.0
2021-10-28 13:30:00,215.19,215.41,215.17,215.4,6057.0,201.5338,201.7398,201.515,201.7305,6057.0
2021-10-28 13:35:00,215.44,215.57,215.44,215.57,4132.0,201.7679,201.8897,201.7679,201.8897,4132.0
2021-10-28 13:40:00,215.58,215.7,215.57,215.57,3142.0,201.899,202.0114,201.8897,201.8897,3142.0
2021-10-28 13:45:00,215.6,215.66,215.56,215.61,2968.0,201.9178,201.974,201.8803,201.9271,2968.0
2021-10-28 13:50:00,215.68,215.87,215.68,215.8,6244.0,201.9927,202.1706,201.9927,202.1051,6244.0
2021-10-28 13:55:00,215.8,215.91,215.74,215.9,9822.0,202.1051,202.2081,202.0489,202.1987,9822.0
2021-10-28 14:00:00,215.89,216.0,215.89,215.96,3694.0,202.1894,202.2924,202.1894,202.2549,3694.0
2021-10-28 14:05:00,215.93,216.01,215.74,215.79,20690.0,202.2268,202.3017,202.0489,202.0957,20690.0
2021-10-28 14:10:00,215.81,215.95,215.81,215.95,5656.0,202.1144,202.2455,202.1144,202.2455,5656.0
2021-10-28 14:15:00,215.9,215.98,215.84,215.91,3485.0,202.1987,202.2736,202.1425,202.2081,3485.0
2021-10-28 14:20:00,215.92,215.92,215.7,215.7,6578.0,202.2175,202.2175,202.0114,202.0114,6578.0
2021-10-28 14:25:00,215.69,215.7,215.4,215.55,5321.0,202.002,202.0114,201.7305,201.8709,5321.0
2021-10-28 14:30:00,215.57,215.57,215.41,215.47,2537.0,201.8897,201.8897,201.7398,201.796,2537.0
2021-10-28 14:35:00,215.43,215.43,215.07,215.18,5565.0,201.7585,201.7585,201.4214,201.5244,5565.0
2021-10-28 14:40:00,215.23,215.3,215.13,215.18,6699.0,201.5712,201.6368,201.4776,201.5244,6699.0
2021-10-28 14:45:00,215.19,215.28,215.12,215.19,6802.0,201.5338,201.6181,201.4682,201.5338,6802.0
2021-10-28 14:50:00,215.16,215.28,215.1,215.1,9230.0,201.5057,201.6181,201.4495,201.4495,9230.0
2021-10-28 14:55:00,215.1,215.1,214.89,214.94,6143.0,201.4495,201.4495,201.2528,201.2996,6143.0
2021-10-28 15:00:00,214.93,214.93,214.55,214.59,4355.0,201.2903,201.2903,200.9344,200.9719,4355.0
2021-10-28 15:05:00,214.6,214.78,214.6,214.74,3810.0,200.9812,201.1498,200.9812,201.1123,3810.0
2021-10-28 15:10:00,214.68,214.76,214.61,214.65,6748.0,201.0561,201.1311,200.9906,201.028,6748.0
2021-10-28 15:15:00,214.62,214.83,214.59,214.82,8426.0,201.0,201.1966,200.9719,201.1873,8426.0
2021-10-28 15:20:00,214.85,214.88,214.62,214.68,3917.0,201.2154,201.2435,201.0,201.0561,3917.0
2021-10-28 15:25:00,214.65,214.66,214.5,214.62,8418.0,201.028,201.0374,200.8876,201.0,8418.0
2021-10-28 15:30:00,214.62,215.08,214.6,215.01,11510.0,201.0,201.4308,200.9812,201.3652,11510.0
2021-10-28 15:35:00,215.03,215.29,215.02,215.16,4548.0,201.3839,201.6274,201.3746,201.5057,4548.0
2021-10-28 15:40:00,215.09,215.18,214.97,215.01,11067.0,201.4401,201.5244,201.3277,201.3652,11067.0
2021-10-28 15:45:00,215.05,215.18,214.93,215.0,16152.0,201.4027,201.5244,201.2903,201.3558,16152.0
2021-10-28 15:50:00,215.02,215.56,214.97,215.56,18745.0,201.3746,201.8803,201.3277,201.8803,18745.0
2021-10-28 15:55:00,215.52,215.88,215.5,215.77,46840.0,201.8428,202.18,201.8241,202.077,46840.0
2021-10-29 09:30:00,214.97,215.54,214.28,214.88,11182.0,201.3277,201.8616,200.6815,201.2435,11182.0
2021-10-29 09:35:00,214.81,215.56,214.81,215.42,8892.0,201.1779,201.8803,201.1779,201.7492,8892.0
2021-10-29 09:40:00,215.35,215.76,215.26,215.49,8307.0,201.6836,202.0676,201.5993,201.8147,8307.0
2021-10-29 09:45:00,215.08,215.59,215.08,215.45,6224.0,201.4308,201.9084,201.4308,201.7773,6224.0
2021-10-29 09:50:00,215.76,215.93,215.33,215.49,8192.0,202.0676,202.2268,201.6649,201.8147,8192.0
2021-10-29 09:55:00,215.64,215.78,215.43,215.74,4311.0,201.9552,202.0863,201.7585,202.0489,4311.0
2021-10-29 10:00:00,215.71,215.72,215.24,215.36,4726.0,202.0208,202.0301,201.5806,201.693,4726.0
2021-10-29 10:05:00,215.36,215.75,215.36,215.46,6163.0,201.693,202.0582,201.693,201.7866,6163.0
2021-10-29 10:10:00,215.55,215.74,215.52,215.55,4730.0,201.8709,202.0489,201.8428,201.8709,4730.0
2021-10-29 10:15:00,215.56,215.7,215.39,215.63,5064.0,201.8803,202.0114,201.7211,201.9459,5064.0
2021-10-29 10:20:00,215.64,215.72,215.21,215.23,4680.0,201.9552,202.0301,201.5525,201.5712,4680.0
2021-10-29 10:25:00,215.16,215.49,215.06,215.49,8354.0,201.5057,201.8147,201.412,201.8147,8354.0
2021-10-29 10:30:00,215.49,215.52,214.98,215.33,7165.0,201.8147,201.8428,201.3371,201.6649,7165.0
2021-10-29 10:35:00,215.34,215.66,215.34,215.66,4340.0,201.6743,201.974,201.6743,201.974,4340.0
2021-10-29 10:40:00,215.72,215.83,215.59,215.77,5446.0,202.0301,202.1332,201.9084,202.077,5446.0
2021-10-29 10:45:00,215.83,216.07,215.83,216.0,9524.0,202.1332,202.3579,202.1332,202.2924,9524.0
2021-10-29 10:50:00,216.02,216.04,215.64,215.74,6618.0,202.3111,202.3298,201.9552,202.0489,6618.0
2021-10-29 10:55:00,215.96,215.96,215.57,215.57,4789.0,202.2549,202.2549,201.8897,201.8897,4789.0
2021-10-29 11:00:00,215.64,216.0,215.64,215.87,7356.0,201.9552,202.2924,201.9552,202.1706,7356.0
2021-10-29 11:05:00,215.88,216.07,215.79,215.93,5449.0,202.18,202.3579,202.0957,202.2268,5449.0
2021-10-29 11:10:00,215.93,216.02,215.79,215.83,3811.0,202.2268,202.3111,202.0957,202.1332,3811.0
2021-10-29 11:15:00,215.77,215.79,215.49,215.49,5419.0,202.077,202.0957,201.8147,201.8147,5419.0
2021-10-29 11:20:00,215.5,215.54,215.31,215.42,8542.0,201.8241,201.8616,201.6462,201.7492,8542.0
2021-10-29 11:25:00,215.45,215.77,215.38,215.38,9072.0,201.7773,202.077,201.7117,201.7117,9072.0
2021-10-29 11:30:00,215.42,215.78,215.41,215.77,9241.0,201.7492,202.0863,201.7398,202.077,9241.0
2021-10-29 11:35:00,215.78,215.89,215.5,215.5,15595.0,202.0863,202.1894,201.8241,201.8241,15595.0
2021-10-29 11:40:00,215.5,215.5,214.99,215.05,9590.0,201.8241,201.8241,201.3465,201.4027,9590.0
2021-10-29 11:45:00,215.12,215.12,214.92,215.0,7645.0,201.4682,201.4682,201.2809,201.3558,7645.0
2021-10-29 11:50:00,215.0,215.11,214.96,215.02,16646.0,201.3558,201.4589,201.3184,201.3746,16646.0
2021-10-29 11:55:00,215.02,215.08,214.82,214.87,5995.0,201.3746,201.4308,201.1873,201.2341,5995.0
2021-10-29 12:00:00,214.87,214.87,214.69,214.74,4330.0,201.2341,201.2341,201.0655,201.1123,4330.0
2021-10-29 12:05:00,214.74,214.77,214.64,214.71,3217.0,201.1123,201.1404,201.0187,201.0842,3217.0
2021-10-29 12:10:00,214.73,214.83,214.71,214.75,7495.0,201.103,201.1966,201.0842,201.1217,7495.0
2021-10-29 12:15:00,214.72,214.85,214.71,214.79,6349.0,201.0936,201.2154,201.0842,201.1592,6349.0
2021-10-29 12:20:00,214.79,214.84,214.59,214.75,8438.0,201.1592,201.206,200.9719,201.1217,8438.0
2021-10-29 12:25:00,214.78,214.97,214.64,214.97,4500.0,201.1498,201.3277,201.0187,201.3277,4500.0
2021-10-29 12:30:00,215.01,215.11,214.94,215.01,4245.0,201.3652,201.4589,201.2996,201.3652,4245.0
2021-10-29 12:35:00,214.95,215.15,214.94,215.15,5179.0,201.309,201.4963,201.2996,201.4963,5179.0
2021-10-29 12:40:00,215.15,215.24,215.07,215.1,8066.0,201.4963,201.5806,201.4214,201.4495,8066.0
2021-10-29 12:45:00,215.06,215.25,215.03,215.19,3139.0,201.412,201.59,201.3839,201.5338,3139.0
2021-10-29 12:50:00,215.14,215.24,215.12,215.14,3901.0,201.487,201.5806,201.4682,201.487,3901.0
2021-10-29 12:55:00,215.21,215.26,215.14,215.2,2870.0,201.5525,201.5993,201.487,201.5431,2870.0
2021-10-29 13:00:00,215.24,215.37,215.2,215.3,4000.0,201.5806,201.7024,201.5431,201.6368,4000.0
2021-10-29 13:05:00,215.3,215.42,215.3,215.41,6249.0,201.6368,201.7492,201.6368,201.7398,6249.0
2021-10-29 13:10:00,215.39,215.42,215.26,215.26,3448.0,201.7211,201.7492,201.5993,201.5993,3448.0
2021-10-29 13:15:00,215.26,215.26,215.15,215.18,4220.0,201.5993,201.5993,201.4963,201.5244,4220.0
2021-10-29 13:20:00,215.19,215.28,215.19,215.23,3658.0,201.5338,201.6181,201.5338,201.5712,3658.0
2021-10-29 13:25:00,215.23,215.29,215.2,215.24,2804.0,201.5712,201.6274,201.5431,201.5806,2804.0
2021-10-29 13:30:00,215.2,215.4,215.18,215.4,2700.0,201.5431,201.7305,201.5244,201.7305,2700.0
2021-10-29 13:35:00,215.44,215.45,215.27,215.28,5910.0,201.7679,201.7773,201.6087,201.6181,5910.0
2021-10-29 13:40:00,215.3,215.39,215.24,215.28,5435.0,201.6368,201.7211,201.5806,201.6181,5435.0
2021-10-29 13:45:00,215.27,215.27,215.08,215.09,4385.0,201.6087,201.6087,201.4308,201.4401,4385.0
2021-10-29 13:50:00,215.14,215.26,215.11,215.26,3887.0,201.487,201.5993,201.4589,201.5993,3887.0
2021-10-29 13:55:00,215.26,215.35,215.17,215.22,5648.0,201.5993,201.6836,201.515,201.5619,5648.0
2021-10-29 14:00:00,215.17,215.17,214.97,215.06,5888.0,201.515,201.515,201.3277,201.412,5888.0
2021-10-29 14:05:00,214.97,214.97,214.87,214.96,2125.0,201.3277,201.3277,201.2341,201.3184,2125.0
2021-10-29 14:10:00,214.97,215.0,214.86,214.87,4875.0,201.3277,201.3558,201.2247,201.2341,4875.0
2021-10-29 14:15:00,214.85,214.91,214.74,214.75,2572.0,201.2154,201.2715,201.1123,201.1217,2572.0
2021-10-29 14:20:00,214.79,214.82,214.63,214.65,2692.0,201.1592,201.1873,201.0093,201.028,2692.0
2021-10-29 14:25:00,214.74,214.76,214.67,214.67,2527.0,201.1123,201.1311,201.0468,201.0468,2527.0
2021-10-29 14:30:00,214.69,214.71,214.37,214.38,28627.0,201.0655,201.0842,200.7658,200.7752,28627.0
2021-10-29 14:35:00,214.37,214.55,214.37,214.51,8457.0,200.7658,200.9344,200.7658,200.8969,8457.0
2021-10-29 14:40:00,214.45,214.48,214.29,214.35,8585.0,200.8407,200.8688,200.6909,200.7471,8585.0
2021-10-29 14:45:00,214.32,214.38,214.15,214.29,8120.0,200.719,200.7752,200.5598,200.6909,8120.0
2021-10-29 14:50:00,214.29,214.33,214.14,214.29,7063.0,200.6909,200.7284,200.5504,200.6909,7063.0
2021-10-29 14:55:00,214.23,214.23,213.88,213.93,11333.0,200.6347,200.6347,200.3069,200.3537,11333.0
2021-10-29 15:00:00,213.94,214.06,213.82,214.0,9471.0,200.3631,200.4755,200.2507,200.4193,9471.0
2021-10-29 15:05:00,213.96,214.05,213.88,213.88,11385.0,200.3818,200.4661,200.3069,200.3069,11385.0
2021-10-29 15:10:00,213.88,214.03,213.88,214.03,9907.0,200.3069,200.4474,200.3069,200.4474,9907.0
2021-10-29 15:15:00,214.0,214.04,213.57,213.69,9787.0,200.4193,200.4568,200.0166,200.129,9787.0
2021-10-29 15:20:00,213.7,213.84,213.66,213.66,10078.0,200.1383,200.2695,200.1009,200.1009,10078.0
2021-10-29 15:25:00,213.63,213.64,213.44,213.58,9628.0,200.0728,200.0821,199.8948,200.026,9628.0
2021-10-29 15:30:00,213.58,213.62,213.3,213.33,17733.0,200.026,200.0634,199.7637,199.7918,17733.0
2021-10-29 15:35:00,213.35,213.86,213.33,213.86,22415.0,199.8105,200.2882,199.7918,200.2882,22415.0
2021-10-29 15:40:00,213.88,214.11,213.83,214.06,20571.0,200.3069,200.5223,200.2601,200.4755,20571.0
2021-10-29 15:45:00,214.08,214.19,213.95,213.98,22133.0,200.4942,200.5972,200.3725,200.4006,22133.0
2021-10-29 15:50:00,214.01,214.22,213.68,214.08,22422.0,200.4287,200.6253,200.1196,200.4942,22422.0
2021-10-29 15:55:00,214.09,214.18,213.57,213.64,71810.0,200.5036,200.5879,200.0166,200.0821,71810.0
2021-11-01 09:30:00,213.82,216.0,213.82,216.0,15106.0,200.2507,202.2924,200.2507,202.2924,15106.0
2021-11-01 09:35:00,216.43,216.53,215.78,216.4,12663.0,202.6951,202.7887,202.0863,202.667,12663.0
2021-11-01 09:40:00,216.44,217.53,216.44,217.4,11248.0,202.7045,203.7253,202.7045,203.6035,11248.0
2021-11-01 09:45:00,217.5,217.5,216.81,217.25,12478.0,203.6972,203.6972,203.051,203.463,12478.0
2021-11-01 09:50:00,216.98,217.07,216.23,216.75,15052.0,203.2102,203.2945,202.5078,202.9948,15052.0
2021-11-01 09:55:00,216.61,217.35,216.61,217.05,6914.0,202.8637,203.5567,202.8637,203.2757,6914.0
2021-11-01 10:00:00,217.14,217.16,216.5,216.63,7496.0,203.36,203.3788,202.7606,202.8824,7496.0
2021-11-01 10:05:00,216.65,216.67,216.25,216.32,34916.0,202.9011,202.9199,202.5265,202.5921,34916.0
2021-11-01 10:10:00,216.34,216.34,215.61,215.88,7702.0,202.6108,202.6108,201.9271,202.18,7702.0
2021-11-01 10:15:00,215.85,216.03,215.7,215.82,12396.0,202.1519,202.3205,202.0114,202.1238,12396.0
2021-11-01 10:20:00,215.74,215.87,215.04,215.2,9492.0,202.0489,202.1706,201.3933,201.5431,9492.0
2021-11-01 10:25:00,215.26,215.65,215.26,215.51,9538.0,201.5993,201.9646,201.5993,201.8335,9538.0
2021-11-01 10:30:00,215.36,215.36,215.16,215.28,7435.0,201.693,201.693,201.5057,201.6181,7435.0
2021-11-01 10:35:00,215.24,215.38,215.08,215.18,9019.0,201.5806,201.7117,201.4308,201.5244,9019.0
2021-11-01 10:40:00,215.13,215.18,214.84,214.88,13073.0,201.4776,201.5244,201.206,201.2435,13073.0
2021-11-01 10:45:00,214.9,214.91,214.32,214.47,10500.0,201.2622,201.2715,200.719,200.8595,10500.0
2021-11-01 10:50:00,214.41,214.57,214.28,214.33,7339.0,200.8033,200.9531,200.6815,200.7284,7339.0
2021-11-01 10:55:00,214.38,214.88,214.32,214.88,10577.0,200.7752,201.2435,200.719,201.2435,10577.0
2021-11-01 11:00:00,214.87,215.08,214.78,215.01,12868.0,201.2341,201.4308,201.1498,201.3652,12868.0
2021-11-01 11:05:00,215.01,215.23,214.93,214.93,11700.0,201.3652,201.5712,201.2903,201.2903,11700.0
2021-11-01 11:10:00,214.93,215.06,214.83,214.92,9302.0,201.2903,201.412,201.1966,201.2809,9302.0
2021-11-01 11:15:00,214.95,215.05,214.84,214.9,8139.0,201.309,201.4027,201.206,201.2622,8139.0
2021-11-01 11:20:00,214.86,215.07,214.68,215.03,9863.0,201.2247,201.4214,201.0561,201.3839,9863.0
2021-11-01 11:25:00,215.06,215.06,214.88,214.9,9444.0,201.412,201.412,201.2435,201.2622,9444.0
2021-11-01 11:30:00,214.96,215.25,214.9,215.25,26839.0,201.3184,201.59,201.2622,201.59,26839.0
2021-11-01 11:35:00,215.23,215.23,214.82,214.86,9914.0,201.5712,201.5712,201.1873,201.2247,9914.0
2021-11-01 11:40:00,214.83,215.39,214.65,215.39,11271.0,201.1966,201.7211,201.028,201.7211,11271.0
2021-11-01 11:45:00,215.41,215.5,215.17,215.17,7073.0,201.7398,201.8241,201.515,201.515,7073.0
2021-11-01 11:50:00,215.18,215.45,215.17,215.26,8019.0,201.5244,201.7773,201.515,201.5993,8019.0
2021-11-01 11:55:00,215.34,215.36,215.01,215.01,10064.0,201.6743,201.693,201.3652,201.3652,10064.0
2021-11-01 12:00:00,215.08,215.13,214.99,215.1,5703.0,201.4308,201.4776,201.3465,201.4495,5703.0
2021-11-01 12:05:00,215.1,215.1,214.85,214.85,5165.0,201.4495,201.4495,201.2154,201.2154,5165.0
2021-11-01 12:10:00,214.85,214.85,214.75,214.76,4553.0,201.2154,201.2154,201.1217,201.1311,4553.0
2021-11-01 12:15:00,214.82,214.86,214.55,214.71,4462.0,201.1873,201.2247,200.9344,201.0842,4462.0
2021-11-01 12:20:00,214.63,214.66,214.5,214.65,3988.0,201.0093,201.0374,200.8876,201.028,3988.0
2021-11-01 12:25:00,214.6,214.73,214.6,214.71,3240.0,200.9812,201.103,200.9812,201.0842,3240.0
2021-11-01 12:30:00,214.72,214.72,214.63,214.7,8291.0,201.0936,201.0936,201.0093,201.0749,8291.0
2021-11-01 12:35:00,214.7,214.8,214.67,214.8,6407.0,201.0749,201.1685,201.0468,201.1685,6407.0
2021-11-01 12:40:00,214.74,214.8,214.69,214.72,2826.0,201.1123,201.1685,201.0655,201.0936,2826.0
2021-11-01 12:45:00,214.72,214.88,214.59,214.83,5921.0,201.0936,201.2435,200.9719,201.1966,5921.0
2021-11-01 12:50:00,214.83,215.02,214.82,214.96,5919.0,201.1966,201.3746,201.1873,201.3184,5919.0
2021-11-01 12:55:00,214.99,215.02,214.86,214.9,3249.0,201.3465,201.3746,201.2247,201.2622,3249.0
2021-11-01 13:00:00,214.86,214.9,214.69,214.78,3525.0,201.2247,201.2622,201.0655,201.1498,3525.0
2021-11-01 13:05:00,214.77,214.77,214.63,214.76,2806.0,201.1404,201.1404,201.0093,201.1311,2806.0
2021-11-01 13:10:00,214.76,214.76,214.5,214.51,1557.0,201.1311,201.1311,200.8876,200.8969,1557.0
2021-11-01 13:15:00,214.56,214.86,214.56,214.83,21723.0,200.9438,201.2247,200.9438,201.1966,21723.0
2021-11-01 13:20:00,214.84,214.84,214.52,214.52,2450.0,201.206,201.206,200.9063,200.9063,2450.0
2021-11-01 13:25:00,214.49,214.6,214.38,214.38,3697.0,200.8782,200.9812,200.7752,200.7752,3697.0
2021-11-01 13:30:00,214.39,214.52,214.35,214.47,5312.0,200.7845,200.9063,200.7471,200.8595,5312.0
2021-11-01 13:35:00,214.41,214.58,214.41,214.56,5792.0,200.8033,200.9625,200.8033,200.9438,5792.0
2021-11-01 13:40:00,214.52,214.6,214.35,214.35,6312.0,200.9063,200.9812,200.7471,200.7471,6312.0
2021-11-01 13:45:00,214.39,214.39,213.77,213.84,16246.0,200.7845,200.7845,200.2039,200.2695,16246.0
2021-11-01 13:50:00,213.84,214.44,213.82,214.34,13022.0,200.2695,200.8314,200.2507,200.7377,13022.0
2021-11-01 13:55:00,214.42,214.48,214.3,214.3,3749.0,200.8126,200.8688,200.7003,200.7003,3749.0
2021-11-01 14:00:00,214.37,214.37,214.25,214.33,1811.0,200.7658,200.7658,200.6534,200.7284,1811.0
2021-11-01 14:05:00,214.31,214.31,214.11,214.25,2641.0,200.7096,200.7096,200.5223,200.6534,2641.0
2021-11-01 14:10:00,214.31,214.41,214.24,214.24,6334.0,200.7096,200.8033,200.6441,200.6441,6334.0
2021-11-01 14:15:00,214.27,214.28,214.21,214.22,3420.0,200.6722,200.6815,200.616,200.6253,3420.0
2021-11-01 14:20:00,214.26,214.45,214.21,214.45,2830.0,200.6628,200.8407,200.616,200.8407,2830.0
2021-11-01 14:25:00,214.46,214.69,214.45,214.69,10112.0,200.8501,201.0655,200.8407,201.0655,10112.0
2021-11-01 14:30:00,214.85,214.93,214.78,214.85,11581.0,201.2154,201.2903,201.1498,201.2154,11581.0
2021-11-01 14:35:00,214.85,214.95,214.82,214.85,8877.0,201.2154,201.309,201.1873,201.2154,8877.0
2021-11-01 14:40:00,214.91,215.02,214.85,215.02,6602.0,201.2715,201.3746,201.2154,201.3746,6602.0
2021-11-01 14:45:00,215.04,215.34,215.04,215.34,5987.0,201.3933,201.6743,201.3933,201.6743,5987.0
2021-11-01 14:50:00,215.35,215.35,215.2,215.27,4585.0,201.6836,201.6836,201.5431,201.6087,4585.0
2021-11-01 14:55:00,215.25,215.5,215.25,215.43,5341.0,201.59,201.8241,201.59,201.7585,5341.0
2021-11-01 15:00:00,215.36,215.58,215.28,215.48,7760.0,201.693,201.899,201.6181,201.8054,7760.0
2021-11-01 15:05:00,215.5,215.5,215.34,215.43,4391.0,201.8241,201.8241,201.6743,201.7585,4391.0
2021-11-01 15:10:00,215.41,215.48,215.32,215.48,5095.0,201.7398,201.8054,201.6555,201.8054,5095.0
2021-11-01 15:15:00,215.46,215.46,215.29,215.29,3795.0,201.7866,201.7866,201.6274,201.6274,3795.0
2021-11-01 15:20:00,215.27,215.5,215.15,215.49,3402.0,201.6087,201.8241,201.4963,201.8147,3402.0
2021-11-01 15:25:00,215.49,215.59,215.44,215.54,2574.0,201.8147,201.9084,201.7679,201.8616,2574.0
2021-11-01 15:30:00,215.54,215.75,215.54,215.7,5579.0,201.8616,202.0582,201.8616,202.0114,5579.0
2021-11-01 15:35:00,215.75,216.09,215.74,216.03,7286.0,202.0582,202.3767,202.0489,202.3205,7286.0
2021-11-01 15:40:00,216.15,216.32,216.1,216.23,7037.0,202.4329,202.5921,202.386,202.5078,7037.0
2021-11-01 15:45:00,216.25,216.25,215.88,216.12,19001.0,202.5265,202.5265,202.18,202.4048,19001.0
2021-11-01 15:50:00,216.14,216.25,215.92,216.12,19136.0,202.4235,202.5265,202.2175,202.4048,19136.0
2021-11-01 15:55:00,216.14,216.27,215.91,216.13,64320.0,202.4235,202.5452,202.2081,202.4141,64320.0
2021-11-02 09:30:00,216.93,217.38,216.84,216.9,17405.0,203.1634,203.5848,203.0791,203.1353,17405.0
2021-11-02 09:35:00,216.57,216.77,216.13,216.49,8729.0,202.8262,203.0135,202.4141,202.7513,8729.0
2021-11-02 09:40:00,216.47,216.47,215.78,216.0,17514.0,202.7325,202.7325,202.0863,202.2924,17514.0
2021-11-02 09:45:00,216.13,217.12,215.56,215.66,18646.0,202.4141,203.3413,201.8803,201.974,18646.0
2021-11-02 09:50:00,215.69,216.76,215.69,216.57,10506.0,202.002,203.0041,202.002,202.8262,10506.0
2021-11-02 09:55:00,216.7,217.04,216.57,216.91,10021.0,202.948,203.2664,202.8262,203.1446,10021.0
2021-11-02 10:00:00,216.95,216.95,216.72,216.91,5692.0,203.1821,203.1821,202.9667,203.1446,5692.0
2021-11-02 10:05:00,216.96,217.01,216.53,216.76,10586.0,203.1915,203.2383,202.7887,203.0041,10586.0
2021-11-02 10:10:00,216.84,216.85,216.5,216.53,6928.0,203.0791,203.0884,202.7606,202.7887,6928.0
2021-11-02 10:15:00,216.6,216.85,216.33,216.81,5624.0,202.8543,203.0884,202.6014,203.051,5624.0
2021-11-02 10:20:00,216.75,217.25,216.68,216.68,12631.0,202.9948,203.463,202.9292,202.9292,12631.0
2021-11-02 10:25:00,216.63,216.64,215.95,215.95,7890.0,202.8824,202.8918,202.2455,202.2455,7890.0
2021-11-02 10:30:00,216.0,216.0,215.5,215.84,10095.0,202.2924,202.2924,201.8241,202.1425,10095.0
2021-11-02 10:35:00,215.91,215.96,215.64,215.74,14028.0,202.2081,202.2549,201.9552,202.0489,14028.0
2021-11-02 10:40:00,215.83,215.92,215.33,215.33,7443.0,202.1332,202.2175,201.6649,201.6649,7443.0
2021-11-02 10:45:00,215.4,215.43,215.21,215.28,7235.0,201.7305,201.7585,201.5525,201.6181,7235.0
2021-11-02 10:50:00,215.27,216.17,215.27,215.68,14888.0,201.6087,202.4516,201.6087,201.9927,14888.0
2021-11-02 10:55:00,215.59,215.88,215.59,215.8,8033.0,201.9084,202.18,201.9084,202.1051,8033.0
2021-11-02 11:00:00,215.8,216.04,215.58,215.94,10838.0,202.1051,202.3298,201.899,202.2362,10838.0
2021-11-02 11:05:00,216.0,216.19,215.88,215.88,7381.0,202.2924,202.4703,202.18,202.18,7381.0
2021-11-02 11:10:00,215.9,216.0,215.8,215.8,8014.0,202.1987,202.2924,202.1051,202.1051,8014.0
2021-11-02 11:15:00,215.89,215.91,215.65,215.65,11079.0,202.1894,202.2081,201.9646,201.9646,11079.0
2021-11-02 11:20:00,215.56,215.72,215.42,215.49,6374.0,201.8803,202.0301,201.7492,201.8147,6374.0
2021-11-02 11:25:00,215.52,215.68,215.44,215.68,4810.0,201.8428,201.9927,201.7679,201.9927,4810.0
2021-11-02 11:30:00,215.7,216.07,215.65,215.88,8229.0,202.0114,202.3579,201.9646,202.18,8229.0
2021-11-02 11:35:00,215.89,216.1,215.88,216.08,5001.0,202.1894,202.386,202.18,202.3673,5001.0
2021-11-02 11:40:00,216.05,216.05,215.9,215.95,5629.0,202.3392,202.3392,202.1987,202.2455,5629.0
2021-11-02 11:45:00,215.94,216.14,215.94,216.03,5949.0,202.2362,202.4235,202.2362,202.3205,5949.0
2021-11-02 11:50:00,216.03,216.11,215.88,216.11,10662.0,202.3205,202.3954,202.18,202.3954,10662.0
2021-11-02 11:55:00,216.11,216.11,215.89,215.99,8170.0,202.3954,202.3954,202.1894,202.283,8170.0
2021-11-02 12:00:00,216.01,216.15,215.96,216.04,5365.0,202.3017,202.4329,202.2549,202.3298,5365.0
2021-11-02 12:05:00,216.08,216.11,215.95,215.95,7501.0,202.3673,202.3954,202.2455,202.2455,7501.0
2021-11-02 12:10:00,215.99,216.0,215.76,215.76,9742.0,202.283,202.2924,202.0676,202.0676,9742.0
2021-11-02 12:15:00,215.77,216.18,215.77,216.18,4616.0,202.077,202.461,202.077,202.461,4616.0
2021-11-02 12:20:00,216.26,216.35,215.87,215.92,6615.0,202.5359,202.6202,202.1706,202.2175,6615.0
2021-11-02 12:25:00,215.85,216.02,215.75,216.02,5417.0,202.1519,202.3111,202.0582,202.3111,5417.0
2021-11-02 12:30:00,216.05,216.21,215.67,215.67,7917.0,202.3392,202.489,201.9833,201.9833,7917.0
2021-11-02 12:35:00,215.76,216.01,215.73,215.99,5620.0,202.0676,202.3017,202.0395,202.283,5620.0
2021-11-02 12:40:00,216.01,216.08,215.78,215.83,6645.0,202.3017,202.3673,202.0863,202.1332,6645.0
2021-11-02 12:45:00,215.89,216.09,215.88,215.94,5713.0,202.1894,202.3767,202.18,202.2362,5713.0
2021-11-02 12:50:00,216.03,216.07,215.83,215.83,7715.0,202.3205,202.3579,202.1332,202.1332,7715.0
2021-11-02 12:55:00,215.84,215.91,215.65,215.68,3749.0,202.1425,202.2081,201.9646,201.9927,3749.0
2021-11-02 13:00:00,215.67,215.72,215.6,215.7,5967.0,201.9833,202.0301,201.9178,202.0114,5967.0
2021-11-02 13:05:00,215.71,215.84,215.65,215.65,7061.0,202.0208,202.1425,201.9646,201.9646,7061.0
2021-11-02 13:10:00,215.65,215.65,215.4,215.53,7045.0,201.9646,201.9646,201.7305,201.8522,7045.0
2021-11-02 13:15:00,215.48,215.5,215.4,215.43,6731.0,201.8054,201.8241,201.7305,201.7585,6731.0
2021-11-02 13:20:00,215.44,215.58,215.41,215.57,6974.0,201.7679,201.899,201.7398,201.8897,6974.0
2021-11-02 13:25:00,215.53,215.6,215.44,215.51,7222.0,201.8522,201.9178,201.7679,201.8335,7222.0
2021-11-02 13:30:00,215.45,215.45,215.25,215.33,4992.0,201.7773,201.7773,201.59,201.6649,4992.0
2021-11-02 13:35:00,215.29,215.29,215.05,215.22,7427.0,201.6274,201.6274,201.4027,201.5619,7427.0
2021-11-02 13:40:00,215.22,215.35,215.16,215.35,5844.0,201.5619,201.6836,201.5057,201.6836,5844.0
2021-11-02 13:45:00,215.39,215.47,215.29,215.37,5048.0,201.7211,201.796,201.6274,201.7024,5048.0
2021-11-02 13:50:00,215.34,215.35,215.14,215.14,7017.0,201.6743,201.6836,201.487,201.487,7017.0
2021-11-02 13:55:00,215.21,215.28,215.13,215.28,6687.0,201.5525,201.6181,201.4776,201.6181,6687.0
2021-11-02 14:00:00,215.31,215.46,215.3,215.34,4648.0,201.6462,201.7866,201.6368,201.6743,4648.0
2021-11-02 14:05:00,215.37,215.39,215.2,215.2,16460.0,201.7024,201.7211,201.5431,201.5431,16460.0
2021-11-02 14:10:00,215.23,215.49,215.23,215.41,5436.0,201.5712,201.8147,201.5712,201.7398,5436.0
2021-11-02 14:15:00,215.41,215.88,215.41,215.76,6798.0,201.7398,202.18,201.7398,202.0676,6798.0
2021-11-02 14:20:00,215.79,215.87,215.52,215.59,7321.0,202.0957,202.1706,201.8428,201.9084,7321.0
2021-11-02 14:25:00,215.6,215.69,215.52,215.52,5394.0,201.9178,202.002,201.8428,201.8428,5394.0
2021-11-02 14:30:00,215.51,215.65,215.48,215.65,3332.0,201.8335,201.9646,201.8054,201.9646,3332.0
2021-11-02 14:35:00,215.65,215.85,215.31,215.31,16881.0,201.9646,202.1519,201.6462,201.6462,16881.0
2021-11-02 14:40:00,215.31,215.46,215.19,215.19,10399.0,201.6462,201.7866,201.5338,201.5338,10399.0
2021-11-02 14:45:00,215.29,215.36,215.18,215.22,4909.0,201.6274,201.693,201.5244,201.5619,4909.0
2021-11-02 14:50:00,215.21,215.21,214.96,214.96,6484.0,201.5525,201.5525,201.3184,201.3184,6484.0
2021-11-02 14:55:00,214.99,214.99,214.66,214.81,7298.0,201.3465,201.3465,201.0374,201.1779,7298.0
2021-11-02 15:00:00,214.86,214.86,214.57,214.75,9517.0,201.2247,201.2247,200.9531,201.1217,9517.0
2021-11-02 15:05:00,214.75,215.01,214.65,214.85,14794.0,201.1217,201.3652,201.028,201.2154,14794.0
2021-11-02 15:10:00,214.87,214.96,214.47,214.66,11652.0,201.2341,201.3184,200.8595,201.0374,11652.0
2021-11-02 15:15:00,214.69,214.71,214.31,214.39,10873.0,201.0655,201.0842,200.7096,200.7845,10873.0
2021-11-02 15:20:00,214.36,214.5,214.08,214.08,11771.0,200.7565,200.8876,200.4942,200.4942,11771.0
2021-11-02 15:25:00,214.06,214.31,214.02,214.12,17078.0,200.4755,200.7096,200.438,200.5317,17078.0
2021-11-02 15:30:00,214.13,214.13,213.66,213.89,16636.0,200.541,200.541,200.1009,200.3163,16636.0
2021-11-02 15:35:00,213.87,213.87,213.61,213.62,18463.0,200.2975,200.2975,200.054,200.0634,18463.0
2021-11-02 15:40:00,213.63,213.81,213.54,213.81,19946.0,200.0728,200.2414,199.9885,200.2414,19946.0
2021-11-02 15:45:00,213.84,213.91,213.64,213.84,35066.0,200.2695,200.335,200.0821,200.2695,35066.0
2021-11-02 15:50:00,213.87,214.3,213.8,214.2,39055.0,200.2975,200.7003,200.232,200.6066,39055.0
2021-11-02 15:55:00,214.24,214.73,214.1,214.69,95719.0,200.6441,201.103,200.513,201.0655,95719.0
2021-11-03 09:30:00,212.52,212.52,210.63,211.21,93244.0,199.0332,199.0332,197.2632,197.8064,93244.0
2021-11-03 09:35:00,211.6,212.43,211.3,211.76,58870.0,198.1716,198.9489,197.8906,198.3215,58870.0
2021-11-03 09:40:00,211.81,212.13,210.04,211.12,59967.0,198.3683,198.668,196.7106,197.7221,59967.0
2021-11-03 09:45:00,211.31,211.31,209.21,209.53,45529.0,197.9,197.9,195.9333,196.233,45529.0
2021-11-03 09:50:00,209.31,210.49,209.31,209.84,50456.0,196.0269,197.132,196.0269,196.5233,50456.0
2021-11-03 09:55:00,209.93,210.38,209.67,210.1,51158.0,196.6076,197.029,196.3641,196.7668,51158.0
2021-11-03 10:00:00,210.3,211.89,209.98,211.86,34284.0,196.9541,198.4432,196.6544,198.4151,34284.0
2021-11-03 10:05:00,211.99,212.4,211.52,212.23,18499.0,198.5369,198.9208,198.0967,198.7616,18499.0
2021-11-03 10:10:00,212.2,212.58,211.84,212.46,17463.0,198.7335,199.0894,198.3964,198.977,17463.0
2021-11-03 10:15:00,212.48,212.75,212.2,212.64,31340.0,198.9958,199.2486,198.7335,199.1456,31340.0
2021-11-03 10:20:00,212.44,212.63,211.94,212.31,10418.0,198.9583,199.1362,198.49,198.8365,10418.0
2021-11-03 10:25:00,212.3,212.57,212.17,212.2,10652.0,198.8272,199.08,198.7054,198.7335,10652.0
2021-11-03 10:30:00,212.43,212.58,211.76,211.77,14138.0,198.9489,199.0894,198.3215,198.3308,14138.0
2021-11-03 10:35:00,211.75,212.05,211.5,211.65,19241.0,198.3121,198.593,198.078,198.2184,19241.0
2021-11-03 10:40:00,211.61,212.6,211.6,212.57,51430.0,198.181,199.1081,198.1716,199.08,51430.0
2021-11-03 10:45:00,212.56,213.35,212.5,213.12,24281.0,199.0707,199.8105,199.0145,199.5951,24281.0
2021-11-03 10:50:00,213.02,213.13,212.68,212.99,16890.0,199.5015,199.6045,199.1831,199.4734,16890.0
2021-11-03 10:55:00,212.94,213.29,212.58,212.69,50023.0,199.4266,199.7544,199.0894,199.1924,50023.0
2021-11-03 11:00:00,212.57,212.84,212.46,212.81,13853.0,199.08,199.3329,198.977,199.3048,13853.0
2021-11-03 11:05:00,212.84,213.55,212.83,213.55,19784.0,199.3329,199.9979,199.3235,199.9979,19784.0
2021-11-03 11:10:00,213.63,213.91,213.44,213.67,18243.0,200.0728,200.335,199.8948,200.1102,18243.0
2021-11-03 11:15:00,213.75,214.09,213.34,213.58,12950.0,200.1852,200.5036,199.8012,200.026,12950.0
2021-11-03 11:20:00,213.54,213.87,213.14,213.68,13275.0,199.9885,200.2975,199.6139,200.1196,13275.0
2021-11-03 11:25:00,213.7,214.0,213.63,213.9,5186.0,200.1383,200.4193,200.0728,200.3256,5186.0
2021-11-03 11:30:00,214.07,214.49,213.98,214.48,5521.0,200.4849,200.8782,200.4006,200.8688,5521.0
2021-11-03 11:35:00,214.5,215.09,214.36,214.74,17360.0,200.8876,201.4401,200.7565,201.1123,17360.0
2021-11-03 11:40:00,214.74,214.76,214.5,214.64,12853.0,201.1123,201.1311,200.8876,201.0187,12853.0
2021-11-03 11:45:00,214.64,215.17,214.59,215.05,14334.0,201.0187,201.515,200.9719,201.4027,14334.0
2021-11-03 11:50:00,215.08,215.15,214.71,214.75,9801.0,201.4308,201.4963,201.0842,201.1217,9801.0
2021-11-03 11:55:00,214.84,214.99,214.77,214.82,3221.0,201.206,201.3465,201.1404,201.1873,3221.0
2021-11-03 12:00:00,214.85,214.89,214.51,214.69,5800.0,201.2154,201.2528,200.8969,201.0655,5800.0
2021-11-03 12:05:00,214.71,214.76,214.56,214.74,5554.0,201.0842,201.1311,200.9438,201.1123,5554.0
2021-11-03 12:10:00,214.77,214.98,214.58,214.59,9614.0,201.1404,201.3371,200.9625,200.9719,9614.0
2021-11-03 12:15:00,214.57,214.71,214.45,214.45,3061.0,200.9531,201.0842,200.8407,200.8407,3061.0
2021-11-03 12:20:00,214.5,214.6,214.25,214.26,5658.0,200.8876,200.9812,200.6534,200.6628,5658.0
2021-11-03 12:25:00,214.25,214.59,214.18,214.59,5134.0,200.6534,200.9719,200.5879,200.9719,5134.0
2021-11-03 12:30:00,214.6,214.7,214.41,214.7,9473.0,200.9812,201.0749,200.8033,201.0749,9473.0
2021-11-03 12:35:00,214.69,215.03,214.52,214.98,12802.0,201.0655,201.3839,200.9063,201.3371,12802.0
2021-11-03 12:40:00,215.02,215.04,214.9,214.96,5174.0,201.3746,201.3933,201.2622,201.3184,5174.0
2021-11-03 12:45:00,214.94,215.2,214.9,215.0,6730.0,201.2996,201.5431,201.2622,201.3558,6730.0
2021-11-03 12:50:00,215.01,215.07,214.61,214.61,5940.0,201.3652,201.4214,200.9906,200.9906,5940.0
2021-11-03 12:55:00,214.78,214.84,214.54,214.84,9516.0,201.1498,201.206,200.925,201.206,9516.0
2021-11-03 13:00:00,214.86,215.03,214.67,214.78,6551.0,201.2247,201.3839,201.0468,201.1498,6551.0
2021-11-03 13:05:00,214.75,215.04,214.74,214.92,7176.0,201.1217,201.3933,201.1123,201.2809,7176.0
2021-11-03 13:10:00,214.89,215.07,214.43,214.99,11151.0,201.2528,201.4214,200.822,201.3465,11151.0
2021-11-03 13:15:00,214.93,215.46,214.9,215.04,16277.0,201.2903,201.7866,201.2622,201.3933,16277.0
2021-11-03 13:20:00,215.15,215.41,215.09,215.39,9886.0,201.4963,201.7398,201.4401,201.7211,9886.0
2021-11-03 13:25:00,215.45,215.75,215.34,215.56,13580.0,201.7773,202.0582,201.6743,201.8803,13580.0
2021-11-03 13:30:00,215.52,215.53,215.23,215.43,15199.0,201.8428,201.8522,201.5712,201.7585,15199.0
2021-11-03 13:35:00,215.46,215.57,215.32,215.43,12335.0,201.7866,201.8897,201.6555,201.7585,12335.0
2021-11-03 13:40:00,215.43,215.44,215.23,215.25,7189.0,201.7585,201.7679,201.5712,201.59,7189.0
2021-11-03 13:45:00,215.25,215.3,214.95,215.07,9523.0,201.59,201.6368,201.309,201.4214,9523.0
2021-11-03 13:50:00,215.06,215.09,214.62,214.63,9719.0,201.412,201.4401,201.0,201.0093,9719.0
2021-11-03 13:55:00,214.64,215.23,214.34,214.34,11188.0,201.0187,201.5712,200.7377,200.7377,11188.0
2021-11-03 14:00:00,214.37,215.73,214.36,215.61,20311.0,200.7658,202.0395,200.7565,201.9271,20311.0
2021-11-03 14:05:00,215.58,215.86,215.42,215.72,8084.0,201.899,202.1613,201.7492,202.0301,8084.0
2021-11-03 14:10:00,215.84,215.98,215.83,215.93,4174.0,202.1425,202.2736,202.1332,202.2268,4174.0
2021-11-03 14:15:00,215.93,216.28,215.73,215.99,16173.0,202.2268,202.5546,202.0395,202.283,16173.0
2021-11-03 14:20:00,216.03,216.09,215.85,215.94,6986.0,202.3205,202.3767,202.1519,202.2362,6986.0
2021-11-03 14:25:00,216.01,216.21,215.95,215.98,6723.0,202.3017,202.489,202.2455,202.2736,6723.0
2021-11-03 14:30:00,216.04,216.15,215.49,215.76,12530.0,202.3298,202.4329,201.8147,202.0676,12530.0
2021-11-03 14:35:00,215.8,215.85,215.54,215.73,16755.0,202.1051,202.1519,201.8616,202.0395,16755.0
2021-11-03 14:40:00,215.75,216.36,215.75,216.19,17351.0,202.0582,202.6295,202.0582,202.4703,17351.0
2021-11-03 14:45:00,216.19,216.65,216.13,216.63,18468.0,202.4703,202.9011,202.4141,202.8824,18468.0
2021-11-03 14:50:00,216.67,217.09,216.66,216.96,13640.0,202.9199,203.3132,202.9105,203.1915,13640.0
2021-11-03 14:55:00,216.96,217.12,216.92,216.94,16805.0,203.1915,203.3413,203.154,203.1727,16805.0
2021-11-03 15:00:00,216.94,216.94,216.51,216.64,16222.0,203.1727,203.1727,202.77,202.8918,16222.0
2021-11-03 15:05:00,216.7,217.14,216.59,217.14,15424.0,202.948,203.36,202.8449,203.36,15424.0
2021-11-03 15:10:00,217.14,217.48,217.14,217.47,18336.0,203.36,203.6785,203.36,203.6691,18336.0
2021-11-03 15:15:00,217.47,217.53,217.09,217.14,38305.0,203.6691,203.7253,203.3132,203.36,38305.0
2021-11-03 15:20:00,217.22,217.32,216.95,217.3,13426.0,203.435,203.5286,203.1821,203.5099,13426.0
2021-11-03 15:25:00,217.26,217.63,217.19,217.34,26024.0,203.4724,203.8189,203.4069,203.5473,26024.0
2021-11-03 15:30:00,217.38,217.45,217.01,217.28,25230.0,203.5848,203.6504,203.2383,203.4911,25230.0
2021-11-03 15:35:00,217.26,217.53,217.13,217.13,19724.0,203.4724,203.7253,203.3507,203.3507,19724.0
2021-11-03 15:40:00,217.15,217.74,217.15,217.65,35435.0,203.3694,203.922,203.3694,203.8377,35435.0
2021-11-03 15:45:00,217.67,217.93,217.61,217.78,41135.0,203.8564,204.0999,203.8002,203.9594,41135.0
2021-11-03 15:50:00,217.78,218.34,217.38,218.11,64574.0,203.9594,204.4839,203.5848,204.2685,64574.0
2021-11-03 15:55:00,218.11,218.3,217.68,218.3,173686.0,204.2685,204.4464,203.8658,204.4464,173686.0
2021-11-04 09:30:00,225.23,226.0,224.0,225.14,110932.0,210.9366,211.6578,209.7847,210.8523,110932.0
2021-11-04 09:35:00,225.44,226.77,225.0,226.17,63885.0,211.1333,212.3789,210.7212,211.817,63885.0
2021-11-04 09:40:00,226.09,226.09,224.24,224.99,71700.0,211.7421,211.7421,210.0095,210.7119,71700.0
2021-11-04 09:45:00,224.95,225.54,223.51,223.81,107924.0,210.6744,211.227,209.3258,209.6067,107924.0
2021-11-04 09:50:00,224.24,224.72,222.96,223.08,81076.0,210.0095,210.459,208.8107,208.9231,81076.0
2021-11-04 09:55:00,222.81,223.38,222.16,222.59,22590.0,208.6702,209.204,208.0615,208.4642,22590.0
2021-11-04 10:00:00,222.59,222.74,221.5,221.79,28499.0,208.4642,208.6046,207.4433,207.7149,28499.0
2021-11-04 10:05:00,221.65,222.29,221.56,221.98,24024.0,207.5838,208.1832,207.4995,207.8929,24024.0
2021-11-04 10:10:00,221.97,222.9,221.43,222.19,54001.0,207.8835,208.7545,207.3778,208.0896,54001.0
2021-11-04 10:15:00,222.12,222.35,221.45,221.7,41281.0,208.024,208.2394,207.3965,207.6306,41281.0
2021-11-04 10:20:00,221.62,221.7,220.43,220.44,14388.0,207.5557,207.6306,206.4412,206.4506,14388.0
2021-11-04 10:25:00,220.34,221.04,220.3,220.87,17632.0,206.357,207.0125,206.3195,206.8533,17632.0
2021-11-04 10:30:00,220.86,221.16,220.59,220.94,18890.0,206.844,207.1249,206.5911,206.9189,18890.0
2021-11-04 10:35:00,220.8,222.07,220.67,221.91,40717.0,206.7878,207.9772,206.666,207.8273,40717.0
2021-11-04 10:40:00,221.92,222.54,221.53,221.77,46461.0,207.8367,208.4173,207.4714,207.6962,46461.0
2021-11-04 10:45:00,221.77,221.8,221.08,221.19,15421.0,207.6962,207.7243,207.05,207.153,15421.0
2021-11-04 10:50:00,221.14,221.14,219.7,219.7,16415.0,207.1062,207.1062,205.7576,205.7576,16415.0
2021-11-04 10:55:00,219.7,219.7,218.44,218.58,15123.0,205.7576,205.7576,204.5775,204.7086,15123.0
2021-11-04 11:00:00,218.53,218.55,216.92,217.21,35040.0,204.6618,204.6805,203.154,203.4256,35040.0
2021-11-04 11:05:00,217.36,217.56,216.67,216.79,17771.0,203.5661,203.7534,202.9199,203.0322,17771.0
2021-11-04 11:10:00,216.77,216.8,215.8,216.2,22882.0,203.0135,203.0416,202.1051,202.4797,22882.0
2021-11-04 11:15:00,216.12,216.37,215.1,215.33,16250.0,202.4048,202.6389,201.4495,201.6649,16250.0
2021-11-04 11:20:00,215.33,216.56,214.27,214.53,41277.0,201.6649,202.8168,200.6722,200.9157,41277.0
2021-11-04 11:25:00,214.5,215.12,213.76,214.02,95011.0,200.8876,201.4682,200.1945,200.438,95011.0
2021-11-04 11:30:00,214.02,214.88,214.01,214.45,28609.0,200.438,201.2435,200.4287,200.8407,28609.0
2021-11-04 11:35:00,214.52,214.79,213.77,214.13,33964.0,200.9063,201.1592,200.2039,200.541,33964.0
2021-11-04 11:40:00,214.06,214.17,213.61,213.66,17276.0,200.4755,200.5785,200.054,200.1009,17276.0
2021-11-04 11:45:00,213.57,214.07,213.17,213.41,32750.0,200.0166,200.4849,199.642,199.8667,32750.0
2021-11-04 11:50:00,213.5,213.55,212.7,212.72,33153.0,199.951,199.9979,199.2018,199.2205,33153.0
2021-11-04 11:55:00,212.86,213.02,212.04,212.27,34857.0,199.3516,199.5015,198.5837,198.7991,34857.0
2021-11-04 12:00:00,212.24,212.63,211.86,212.23,29565.0,198.771,199.1362,198.4151,198.7616,29565.0
2021-11-04 12:05:00,212.22,212.72,212.08,212.7,31497.0,198.7523,199.2205,198.6211,199.2018,31497.0
2021-11-04 12:10:00,212.67,213.48,212.67,213.38,85271.0,199.1737,199.9323,199.1737,199.8386,85271.0
2021-11-04 12:15:00,213.46,213.46,212.37,212.37,16843.0,199.9136,199.9136,198.8927,198.8927,16843.0
2021-11-04 12:20:00,212.43,214.05,211.75,213.18,52626.0,198.9489,200.4661,198.3121,199.6513,52626.0
2021-11-04 12:25:00,213.18,214.52,213.16,213.89,18685.0,199.6513,200.9063,199.6326,200.3163,18685.0
2021-11-04 12:30:00,214.0,214.37,213.53,214.25,16997.0,200.4193,200.7658,199.9791,200.6534,16997.0
2021-11-04 12:35:00,214.32,214.57,214.11,214.15,10803.0,200.719,200.9531,200.5223,200.5598,10803.0
2021-11-04 12:40:00,214.14,215.18,214.12,214.46,40723.0,200.5504,201.5244,200.5317,200.8501,40723.0
2021-11-04 12:45:00,214.2,214.72,214.09,214.53,12701.0,200.6066,201.0936,200.5036,200.9157,12701.0
2021-11-04 12:50:00,214.53,214.91,214.4,214.91,10086.0,200.9157,201.2715,200.7939,201.2715,10086.0
2021-11-04 12:55:00,214.88,214.97,214.49,214.55,9991.0,201.2435,201.3277,200.8782,200.9344,9991.0
2021-11-04 13:00:00,214.55,215.26,214.47,215.25,8531.0,200.9344,201.5993,200.8595,201.59,8531.0
2021-11-04 13:05:00,215.25,215.97,215.25,215.97,8241.0,201.59,202.2643,201.59,202.2643,8241.0
2021-11-04 13:10:00,215.86,216.47,215.82,216.4,10927.0,202.1613,202.7325,202.1238,202.667,10927.0
2021-11-04 13:15:00,216.38,216.46,216.04,216.04,12052.0,202.6483,202.7232,202.3298,202.3298,12052.0
2021-11-04 13:20:00,216.08,216.09,214.52,215.05,22767.0,202.3673,202.3767,200.9063,201.4027,22767.0
2021-11-04 13:25:00,215.05,215.21,214.23,214.28,15291.0,201.4027,201.5525,200.6347,200.6815,15291.0
2021-11-04 13:30:00,214.13,214.42,213.92,214.01,21532.0,200.541,200.8126,200.3444,200.4287,21532.0
2021-11-04 13:35:00,214.08,214.7,213.91,214.7,12330.0,200.4942,201.0749,200.335,201.0749,12330.0
2021-11-04 13:40:00,214.66,215.13,214.48,214.9,14588.0,201.0374,201.4776,200.8688,201.2622,14588.0
2021-11-04 13:45:00,214.92,214.92,214.12,214.73,15018.0,201.2809,201.2809,200.5317,201.103,15018.0
2021-11-04 13:50:00,214.73,214.97,214.53,214.85,11633.0,201.103,201.3277,200.9157,201.2154,11633.0
2021-11-04 13:55:00,214.78,214.85,213.23,213.26,20682.0,201.1498,201.2154,199.6982,199.7263,20682.0
2021-11-04 14:00:00,213.23,213.26,212.56,212.57,22432.0,199.6982,199.7263,199.0707,199.08,22432.0
2021-11-04 14:05:00,212.7,212.7,211.94,211.99,26364.0,199.2018,199.2018,198.49,198.5369,26364.0
2021-11-04 14:10:00,211.91,211.98,211.32,211.59,37352.0,198.4619,198.5275,197.9094,198.1622,37352.0
2021-11-04 14:15:00,211.68,212.11,211.62,211.62,40857.0,198.2465,198.6492,198.1903,198.1903,40857.0
2021-11-04 14:20:00,211.69,212.32,211.68,212.3,12391.0,198.2559,198.8459,198.2465,198.8272,12391.0
2021-11-04 14:25:00,212.34,212.37,211.67,211.82,16700.0,198.8646,198.8927,198.2372,198.3776,16700.0
2021-11-04 14:30:00,211.8,211.85,211.5,211.61,15474.0,198.3589,198.4057,198.078,198.181,15474.0
2021-11-04 14:35:00,211.62,211.85,211.34,211.34,24446.0,198.1903,198.4057,197.9281,197.9281,24446.0
2021-11-04 14:40:00,211.44,211.52,210.78,210.78,29415.0,198.0218,198.0967,197.4036,197.4036,29415.0
2021-11-04 14:45:00,210.72,211.17,210.64,211.14,19894.0,197.3475,197.7689,197.2725,197.7408,19894.0
2021-11-04 14:50:00,211.11,212.22,211.1,211.91,25692.0,197.7127,198.7523,197.7033,198.4619,25692.0
2021-11-04 14:55:00,211.8,212.14,211.62,211.95,17277.0,198.3589,198.6773,198.1903,198.4994,17277.0
2021-11-04 15:00:00,212.03,213.03,212.02,212.68,13822.0,198.5743,199.5109,198.565,199.1831,13822.0
2021-11-04 15:05:00,212.68,212.91,212.67,212.85,17895.0,199.1831,199.3985,199.1737,199.3423,17895.0
2021-11-04 15:10:00,212.85,212.87,212.67,212.87,24495.0,199.3423,199.361,199.1737,199.361,24495.0
2021-11-04 15:15:00,212.87,213.51,212.87,213.25,17007.0,199.361,199.9604,199.361,199.7169,17007.0
2021-11-04 15:20:00,213.2,213.25,212.35,212.4,15784.0,199.6701,199.7169,198.874,198.9208,15784.0
2021-11-04 15:25:00,212.29,213.18,212.26,212.89,13752.0,198.8178,199.6513,198.7897,199.3797,13752.0
2021-11-04 15:30:00,212.7,213.21,212.56,212.85,24210.0,199.2018,199.6794,199.0707,199.3423,24210.0
2021-11-04 15:35:00,212.9,213.16,212.85,213.1,25272.0,199.3891,199.6326,199.3423,199.5764,25272.0
2021-11-04 15:40:00,213.12,213.63,212.94,213.56,31400.0,199.5951,200.0728,199.4266,200.0072,31400.0
2021-11-04 15:45:00,213.55,213.55,213.08,213.29,37834.0,199.9979,199.9979,199.5577,199.7544,37834.0
2021-11-04 15:50:00,213.34,213.72,213.12,213.46,55885.0,199.8012,200.1571,199.5951,199.9136,55885.0
2021-11-04 15:55:00,213.35,213.46,212.99,213.13,148959.0,199.8105,199.9136,199.4734,199.6045,148959.0
2021-11-05 09:30:00,214.66,217.17,214.44,216.56,54156.0,201.0374,203.3881,200.8314,202.8168,54156.0
2021-11-05 09:35:00,216.56,218.78,216.0,218.68,23493.0,202.8168,204.896,202.2924,204.8023,23493.0
2021-11-05 09:40:00,218.69,222.82,218.61,222.4,69090.0,204.8117,208.6796,204.7367,208.2862,69090.0
2021-11-05 09:45:00,222.45,222.76,221.14,221.25,28779.0,208.3331,208.6234,207.1062,207.2092,28779.0
2021-11-05 09:50:00,221.25,221.54,219.33,220.83,40417.0,207.2092,207.4808,205.411,206.8159,40417.0
2021-11-05 09:55:00,220.52,220.85,219.48,219.93,17575.0,206.5255,206.8346,205.5515,205.973,17575.0
2021-11-05 10:00:00,219.89,220.23,219.54,219.86,24576.0,205.9355,206.2539,205.6077,205.9074,24576.0
2021-11-05 10:05:00,220.17,221.09,220.17,221.09,16362.0,206.1977,207.0594,206.1977,207.0594,16362.0
2021-11-05 10:10:00,221.09,221.31,220.27,220.81,14435.0,207.0594,207.2654,206.2914,206.7971,14435.0
2021-11-05 10:15:00,220.65,220.71,219.53,219.91,11794.0,206.6473,206.7035,205.5984,205.9542,11794.0
2021-11-05 10:20:00,219.81,220.16,219.27,219.46,13725.0,205.8606,206.1884,205.3549,205.5328,13725.0
2021-11-05 10:25:00,219.46,219.78,219.14,219.52,11601.0,205.5328,205.8325,205.2331,205.589,11601.0
2021-11-05 10:30:00,219.53,219.84,219.3,219.57,14372.0,205.5984,205.8887,205.383,205.6358,14372.0
2021-11-05 10:35:00,219.52,219.68,219.23,219.23,9220.0,205.589,205.7388,205.3174,205.3174,9220.0
2021-11-05 10:40:00,219.19,219.24,218.71,219.14,12529.0,205.2799,205.3268,204.8304,205.2331,12529.0
2021-11-05 10:45:00,219.05,219.61,218.94,219.54,17059.0,205.1488,205.6733,205.0458,205.6077,17059.0
2021-11-05 10:50:00,219.46,219.64,218.89,219.02,13675.0,205.5328,205.7014,204.999,205.1207,13675.0
2021-11-05 10:55:00,218.97,219.0,218.36,218.45,15725.0,205.0739,205.102,204.5026,204.5869,15725.0
2021-11-05 11:00:00,218.51,218.99,218.39,218.93,13032.0,204.6431,205.0926,204.5307,205.0364,13032.0
2021-11-05 11:05:00,218.99,219.32,218.75,219.17,9893.0,205.0926,205.4017,204.8679,205.2612,9893.0
2021-11-05 11:10:00,219.17,219.33,218.96,219.26,5351.0,205.2612,205.411,205.0645,205.3455,5351.0
2021-11-05 11:15:00,219.27,219.3,218.75,219.22,10097.0,205.3549,205.383,204.8679,205.308,10097.0
2021-11-05 11:20:00,219.2,219.45,219.04,219.37,16701.0,205.2893,205.5234,205.1395,205.4485,16701.0
2021-11-05 11:25:00,219.39,219.57,218.93,218.99,30068.0,205.4672,205.6358,205.0364,205.0926,30068.0
2021-11-05 11:30:00,218.99,219.16,218.4,218.4,37837.0,205.0926,205.2518,204.5401,204.5401,37837.0
2021-11-05 11:35:00,218.4,219.03,218.36,218.94,20692.0,204.5401,205.1301,204.5026,205.0458,20692.0
2021-11-05 11:40:00,219.01,219.01,218.7,218.77,5056.0,205.1114,205.1114,204.821,204.8866,5056.0
2021-11-05 11:45:00,218.72,219.02,218.66,218.84,8542.0,204.8398,205.1207,204.7836,204.9521,8542.0
2021-11-05 11:50:00,218.77,218.87,218.02,218.43,16102.0,204.8866,204.9802,204.1842,204.5682,16102.0
2021-11-05 11:55:00,218.55,218.55,217.82,217.82,4847.0,204.6805,204.6805,203.9969,203.9969,4847.0
2021-11-05 12:00:00,217.87,218.04,217.71,217.87,7670.0,204.0437,204.2029,203.8939,204.0437,7670.0
2021-11-05 12:05:00,217.81,217.81,217.29,217.35,4277.0,203.9875,203.9875,203.5005,203.5567,4277.0
2021-11-05 12:10:00,217.39,217.47,217.13,217.35,10347.0,203.5942,203.6691,203.3507,203.5567,10347.0
2021-11-05 12:15:00,217.41,218.06,217.4,218.06,11551.0,203.6129,204.2216,203.6035,204.2216,11551.0
2021-11-05 12:20:00,218.0,218.03,217.7,217.7,6029.0,204.1655,204.1935,203.8845,203.8845,6029.0
2021-11-05 12:25:00,217.67,217.8,217.53,217.79,4817.0,203.8564,203.9781,203.7253,203.9688,4817.0
2021-11-05 12:30:00,217.84,217.88,217.57,217.65,6092.0,204.0156,204.0531,203.7627,203.8377,6092.0
2021-11-05 12:35:00,217.65,218.01,217.34,217.78,23531.0,203.8377,204.1748,203.5473,203.9594,23531.0
2021-11-05 12:40:00,217.8,217.98,217.75,217.85,5498.0,203.9781,204.1467,203.9313,204.025,5498.0
2021-11-05 12:45:00,217.84,217.92,217.62,217.74,6421.0,204.0156,204.0905,203.8096,203.922,6421.0
2021-11-05 12:50:00,217.64,217.82,217.52,217.73,139691.0,203.8283,203.9969,203.7159,203.9126,139691.0
2021-11-05 12:55:00,217.77,218.07,217.73,218.04,7867.0,203.95,204.231,203.9126,204.2029,7867.0
2021-11-05 13:00:00,217.96,218.28,217.9,218.15,7743.0,204.128,204.4277,204.0718,204.3059,7743.0
2021-11-05 13:05:00,218.1,218.21,217.9,218.08,7005.0,204.2591,204.3621,204.0718,204.2404,7005.0
2021-11-05 13:10:00,217.97,218.0,217.75,217.77,5463.0,204.1374,204.1655,203.9313,203.95,5463.0
2021-11-05 13:15:00,217.74,217.88,217.44,217.44,14444.0,203.922,204.0531,203.641,203.641,14444.0
2021-11-05 13:20:00,217.46,217.57,217.02,217.25,24295.0,203.6597,203.7627,203.2476,203.463,24295.0
2021-11-05 13:25:00,217.05,217.22,216.12,216.22,14998.0,203.2757,203.435,202.4048,202.4984,14998.0
2021-11-05 13:30:00,216.29,217.03,216.26,216.98,20167.0,202.564,203.257,202.5359,203.2102,20167.0
2021-11-05 13:35:00,216.99,216.99,216.36,216.39,8377.0,203.2195,203.2195,202.6295,202.6576,8377.0
2021-11-05 13:40:00,216.39,216.39,215.77,216.0,14675.0,202.6576,202.6576,202.077,202.2924,14675.0
2021-11-05 13:45:00,215.89,216.01,215.66,215.75,11606.0,202.1894,202.3017,201.974,202.0582,11606.0
2021-11-05 13:50:00,215.69,215.97,215.69,215.78,15611.0,202.002,202.2643,202.002,202.0863,15611.0
2021-11-05 13:55:00,215.69,215.95,215.53,215.87,8922.0,202.002,202.2455,201.8522,202.1706,8922.0
2021-11-05 14:00:00,215.81,215.81,215.47,215.53,13916.0,202.1144,202.1144,201.796,201.8522,13916.0
2021-11-05 14:05:00,215.54,215.8,215.41,215.77,11293.0,201.8616,202.1051,201.7398,202.077,11293.0
2021-11-05 14:10:00,215.75,215.76,215.47,215.47,7356.0,202.0582,202.0676,201.796,201.796,7356.0
2021-11-05 14:15:00,215.5,216.13,215.45,216.13,6825.0,201.8241,202.4141,201.7773,202.4141,6825.0
2021-11-05 14:20:00,216.0,216.0,215.64,215.64,5797.0,202.2924,202.2924,201.9552,201.9552,5797.0
2021-11-05 14:25:00,215.69,216.08,215.48,215.9,13381.0,202.002,202.3673,201.8054,202.1987,13381.0
2021-11-05 14:30:00,215.93,216.14,215.93,216.05,6127.0,202.2268,202.4235,202.2268,202.3392,6127.0
2021-11-05 14:35:00,215.97,215.99,215.72,215.9,9262.0,202.2643,202.283,202.0301,202.1987,9262.0
2021-11-05 14:40:00,215.95,215.95,215.57,215.58,7741.0,202.2455,202.2455,201.8897,201.899,7741.0
2021-11-05 14:45:00,215.63,215.69,215.36,215.67,8655.0,201.9459,202.002,201.693,201.9833,8655.0
2021-11-05 14:50:00,215.57,215.66,215.1,215.21,7763.0,201.8897,201.974,201.4495,201.5525,7763.0
2021-11-05 14:55:00,215.16,215.21,215.0,215.12,10190.0,201.5057,201.5525,201.3558,201.4682,10190.0
2021-11-05 15:00:00,215.13,215.13,214.64,214.64,15782.0,201.4776,201.4776,201.0187,201.0187,15782.0
2021-11-05 15:05:00,214.76,214.97,214.45,214.96,19002.0,201.1311,201.3277,200.8407,201.3184,19002.0
2021-11-05 15:10:00,214.99,214.99,214.36,214.59,32206.0,201.3465,201.3465,200.7565,200.9719,32206.0
2021-11-05 15:15:00,214.6,214.61,214.33,214.45,27988.0,200.9812,200.9906,200.7284,200.8407,27988.0
2021-11-05 15:20:00,214.45,214.5,213.99,213.99,22807.0,200.8407,200.8876,200.4099,200.4099,22807.0
2021-11-05 15:25:00,213.99,214.24,213.68,214.13,23562.0,200.4099,200.6441,200.1196,200.541,23562.0
2021-11-05 15:30:00,214.12,214.59,213.9,214.5,21423.0,200.5317,200.9719,200.3256,200.8876,21423.0
2021-11-05 15:35:00,214.5,214.92,214.34,214.36,39831.0,200.8876,201.2809,200.7377,200.7565,39831.0
2021-11-05 15:40:00,214.3,214.99,214.1,214.88,45871.0,200.7003,201.3465,200.513,201.2435,45871.0
2021-11-05 15:45:00,214.84,215.1,214.34,214.34,42628.0,201.206,201.4495,200.7377,200.7377,42628.0
2021-11-05 15:50:00,214.5,214.55,214.18,214.3,43765.0,200.8876,200.9344,200.5879,200.7003,43765.0
2021-11-05 15:55:00,214.28,214.64,213.94,214.21,126306.0,200.6815,201.0187,200.3631,200.616,126306.0
2021-11-08 09:30:00,215.0,215.98,214.6,214.61,26441.0,201.3558,202.2736,200.9812,200.9906,26441.0
2021-11-08 09:35:00,214.51,214.96,213.74,214.71,12410.0,200.8969,201.3184,200.1758,201.0842,12410.0
2021-11-08 09:40:00,215.08,215.72,214.71,215.13,15183.0,201.4308,202.0301,201.0842,201.4776,15183.0
2021-11-08 09:45:00,215.13,215.25,214.29,215.2,12711.0,201.4776,201.59,200.6909,201.5431,12711.0
2021-11-08 09:50:00,215.2,215.74,215.04,215.5,39701.0,201.5431,202.0489,201.3933,201.8241,39701.0
2021-11-08 09:55:00,215.55,216.77,215.25,216.77,73023.0,201.8709,203.0135,201.59,203.0135,73023.0
2021-11-08 10:00:00,216.7,216.85,216.13,216.33,25226.0,202.948,203.0884,202.4141,202.6014,25226.0
2021-11-08 10:05:00,216.36,217.0,215.62,216.95,13574.0,202.6295,203.2289,201.9365,203.1821,13574.0
2021-11-08 10:10:00,216.91,217.58,216.89,217.36,15131.0,203.1446,203.7721,203.1259,203.5661,15131.0
2021-11-08 10:15:00,217.33,217.88,217.27,217.68,11070.0,203.538,204.0531,203.4818,203.8658,11070.0
2021-11-08 10:20:00,217.69,217.87,217.13,217.82,22064.0,203.8751,204.0437,203.3507,203.9969,22064.0
2021-11-08 10:25:00,217.76,217.81,217.41,217.62,14202.0,203.9407,203.9875,203.6129,203.8096,14202.0
2021-11-08 10:30:00,217.49,218.42,217.38,218.28,17467.0,203.6878,204.5588,203.5848,204.4277,17467.0
2021-11-08 10:35:00,218.19,218.25,217.69,218.22,18429.0,204.3434,204.3996,203.8751,204.3715,18429.0
2021-11-08 10:40:00,218.25,218.87,217.94,218.6,42311.0,204.3996,204.9802,204.1093,204.7274,42311.0
2021-11-08 10:45:00,218.62,219.53,218.61,219.48,11478.0,204.7461,205.5984,204.7367,205.5515,11478.0
2021-11-08 10:50:00,219.44,219.63,219.06,219.29,19418.0,205.5141,205.692,205.1582,205.3736,19418.0
2021-11-08 10:55:00,219.14,219.29,218.29,218.64,17650.0,205.2331,205.3736,204.437,204.7648,17650.0
2021-11-08 11:00:00,218.49,219.0,218.48,218.92,8066.0,204.6244,205.102,204.615,205.0271,8066.0
2021-11-08 11:05:00,218.96,219.04,218.41,218.61,11548.0,205.0645,205.1395,204.5494,204.7367,11548.0
2021-11-08 11:10:00,218.61,219.32,218.61,218.95,19653.0,204.7367,205.4017,204.7367,205.0552,19653.0
2021-11-08 11:15:00,218.95,219.09,218.77,219.09,8835.0,205.0552,205.1863,204.8866,205.1863,8835.0
2021-11-08 11:20:00,219.02,219.3,218.96,219.12,11441.0,205.1207,205.383,205.0645,205.2144,11441.0
2021-11-08 11:25:00,219.14,219.18,218.47,218.52,13666.0,205.2331,205.2706,204.6056,204.6525,13666.0
2021-11-08 11:30:00,218.4,218.4,217.84,218.22,26356.0,204.5401,204.5401,204.0156,204.3715,26356.0
2021-11-08 11:35:00,218.03,218.05,217.48,217.8,9876.0,204.1935,204.2123,203.6785,203.9781,9876.0
2021-11-08 11:40:00,217.8,217.92,217.72,217.83,9033.0,203.9781,204.0905,203.9032,204.0062,9033.0
2021-11-08 11:45:00,217.83,218.1,217.83,217.98,9182.0,204.0062,204.2591,204.0062,204.1467,9182.0
2021-11-08 11:50:00,218.02,218.17,217.95,217.96,10072.0,204.1842,204.3247,204.1186,204.128,10072.0
2021-11-08 11:55:00,217.97,218.0,217.66,217.81,13054.0,204.1374,204.1655,203.847,203.9875,13054.0
2021-11-08 12:00:00,217.92,218.37,217.89,217.98,8166.0,204.0905,204.512,204.0624,204.1467,8166.0
2021-11-08 12:05:00,218.04,218.36,218.04,218.08,5292.0,204.2029,204.5026,204.2029,204.2404,5292.0
2021-11-08 12:10:00,218.08,218.22,218.03,218.19,4529.0,204.2404,204.3715,204.1935,204.3434,4529.0
2021-11-08 12:15:00,218.19,218.19,217.76,217.86,6356.0,204.3434,204.3434,203.9407,204.0343,6356.0
2021-11-08 12:20:00,217.75,217.86,217.69,217.73,6502.0,203.9313,204.0343,203.8751,203.9126,6502.0
2021-11-08 12:25:00,217.71,217.87,217.65,217.74,8443.0,203.8939,204.0437,203.8377,203.922,8443.0
2021-11-08 12:30:00,217.68,217.87,217.4,217.77,6938.0,203.8658,204.0437,203.6035,203.95,6938.0
2021-11-08 12:35:00,217.74,217.79,217.46,217.62,5202.0,203.922,203.9688,203.6597,203.8096,5202.0
2021-11-08 12:40:00,217.62,217.69,217.4,217.46,4495.0,203.8096,203.8751,203.6035,203.6597,4495.0
2021-11-08 12:45:00,217.5,217.75,217.43,217.43,7849.0,203.6972,203.9313,203.6316,203.6316,7849.0
2021-11-08 12:50:00,217.44,217.67,217.43,217.54,4994.0,203.641,203.8564,203.6316,203.7346,4994.0
2021-11-08 12:55:00,217.5,217.5,217.25,217.4,4955.0,203.6972,203.6972,203.463,203.6035,4955.0
2021-11-08 13:00:00,217.33,217.34,216.83,216.84,7525.0,203.538,203.5473,203.0697,203.0791,7525.0
2021-11-08 13:05:00,216.89,217.24,216.89,217.06,6177.0,203.1259,203.4537,203.1259,203.2851,6177.0
2021-11-08 13:10:00,217.14,217.34,217.14,217.32,3048.0,203.36,203.5473,203.36,203.5286,3048.0
2021-11-08 13:15:00,217.29,217.45,217.23,217.32,4110.0,203.5005,203.6504,203.4443,203.5286,4110.0
2021-11-08 13:20:00,217.39,217.51,217.35,217.43,6200.0,203.5942,203.7065,203.5567,203.6316,6200.0
2021-11-08 13:25:00,217.41,217.44,217.21,217.33,8651.0,203.6129,203.641,203.4256,203.538,8651.0
2021-11-08 13:30:00,217.31,217.32,217.2,217.3,9461.0,203.5192,203.5286,203.4162,203.5099,9461.0
2021-11-08 13:35:00,217.25,217.33,217.1,217.31,16208.0,203.463,203.538,203.3226,203.5192,16208.0
2021-11-08 13:40:00,217.41,217.74,217.39,217.74,8801.0,203.6129,203.922,203.5942,203.922,8801.0
2021-11-08 13:45:00,217.78,217.98,217.74,217.76,6014.0,203.9594,204.1467,203.922,203.9407,6014.0
2021-11-08 13:50:00,217.78,217.87,217.69,217.87,6486.0,203.9594,204.0437,203.8751,204.0437,6486.0
2021-11-08 13:55:00,217.89,217.93,217.71,217.84,5368.0,204.0624,204.0999,203.8939,204.0156,5368.0
2021-11-08 14:00:00,217.83,217.94,217.77,217.94,5631.0,204.0062,204.1093,203.95,204.1093,5631.0
2021-11-08 14:05:00,218.04,218.43,218.0,218.4,10308.0,204.2029,204.5682,204.1655,204.5401,10308.0
2021-11-08 14:10:00,218.39,218.94,218.38,218.85,22814.0,204.5307,205.0458,204.5213,204.9615,22814.0
2021-11-08 14:15:00,218.81,219.0,218.64,218.94,18149.0,204.924,205.102,204.7648,205.0458,18149.0
2021-11-08 14:20:00,218.89,218.96,218.67,218.87,7756.0,204.999,205.0645,204.7929,204.9802,7756.0
2021-11-08 14:25:00,218.9,219.13,218.9,219.13,16474.0,205.0083,205.2237,205.0083,205.2237,16474.0
2021-11-08 14:30:00,219.13,219.33,219.04,219.32,9842.0,205.2237,205.411,205.1395,205.4017,9842.0
2021-11-08 14:35:00,219.39,219.63,219.3,219.3,9445.0,205.4672,205.692,205.383,205.383,9445.0
2021-11-08 14:40:00,219.27,219.48,219.21,219.22,10569.0,205.3549,205.5515,205.2987,205.308,10569.0
2021-11-08 14:45:00,219.22,219.3,218.94,218.96,8187.0,205.308,205.383,205.0458,205.0645,8187.0
2021-11-08 14:50:00,218.92,219.33,218.92,219.27,11006.0,205.0271,205.411,205.0271,205.3549,11006.0
2021-11-08 14:55:00,219.23,219.29,219.12,219.25,6244.0,205.3174,205.3736,205.2144,205.3361,6244.0
2021-11-08 15:00:00,219.26,219.35,218.91,218.97,8376.0,205.3455,205.4298,205.0177,205.0739,8376.0
2021-11-08 15:05:00,218.96,219.12,218.7,218.89,6616.0,205.0645,205.2144,204.821,204.999,6616.0
2021-11-08 15:10:00,218.84,218.84,218.45,218.47,6191.0,204.9521,204.9521,204.5869,204.6056,6191.0
2021-11-08 15:15:00,218.47,218.59,218.33,218.59,6156.0,204.6056,204.718,204.4745,204.718,6156.0
2021-11-08 15:20:00,218.58,218.72,218.43,218.52,6493.0,204.7086,204.8398,204.5682,204.6525,6493.0
2021-11-08 15:25:00,218.52,218.62,218.23,218.3,11344.0,204.6525,204.7461,204.3809,204.4464,11344.0
2021-11-08 15:30:00,218.25,218.6,218.21,218.6,7746.0,204.3996,204.7274,204.3621,204.7274,7746.0
2021-11-08 15:35:00,218.59,218.71,218.56,218.68,8312.0,204.718,204.8304,204.6899,204.8023,8312.0
2021-11-08 15:40:00,218.68,218.71,218.32,218.47,18468.0,204.8023,204.8304,204.4651,204.6056,18468.0
2021-11-08 15:45:00,218.48,218.69,218.43,218.43,19377.0,204.615,204.8117,204.5682,204.5682,19377.0
2021-11-08 15:50:00,218.13,218.5,218.13,218.37,17925.0,204.2872,204.6337,204.2872,204.512,17925.0
2021-11-08 15:55:00,218.36,218.5,218.13,218.18,69195.0,204.5026,204.6337,204.2872,204.334,69195.0
2021-11-09 09:30:00,217.5,218.61,217.45,217.88,29309.0,203.6972,204.7367,203.6504,204.0531,29309.0
2021-11-09 09:35:00,217.59,218.27,217.04,217.85,22713.0,203.7815,204.4183,203.2664,204.025,22713.0
2021-11-09 09:40:00,218.17,218.26,217.04,217.39,16241.0,204.3247,204.409,203.2664,203.5942,16241.0
2021-11-09 09:45:00,217.04,217.23,216.61,216.85,25403.0,203.2664,203.4443,202.8637,203.0884,25403.0
2021-11-09 09:50:00,216.9,217.48,216.76,217.43,22398.0,203.1353,203.6785,203.0041,203.6316,22398.0
2021-11-09 09:55:00,217.5,218.06,217.35,217.45,21424.0,203.6972,204.2216,203.5567,203.6504,21424.0
2021-11-09 10:00:00,217.58,217.97,217.16,217.53,14539.0,203.7721,204.1374,203.3788,203.7253,14539.0
2021-11-09 10:05:00,217.55,218.27,217.51,217.77,15151.0,203.744,204.4183,203.7065,203.95,15151.0
2021-11-09 10:10:00,217.68,218.24,217.6,218.21,12730.0,203.8658,204.3902,203.7908,204.3621,12730.0
2021-11-09 10:15:00,218.15,218.16,217.6,218.01,14326.0,204.3059,204.3153,203.7908,204.1748,14326.0
2021-11-09 10:20:00,218.18,218.71,218.18,218.7,8811.0,204.334,204.8304,204.334,204.821,8811.0
2021-11-09 10:25:00,218.76,218.92,218.45,218.79,10276.0,204.8772,205.0271,204.5869,204.9053,10276.0
2021-11-09 10:30:00,218.82,218.82,218.32,218.48,10689.0,204.9334,204.9334,204.4651,204.615,10689.0
2021-11-09 10:35:00,218.49,218.63,218.06,218.13,8956.0,204.6244,204.7555,204.2216,204.2872,8956.0
2021-11-09 10:40:00,218.13,218.2,217.91,218.13,11957.0,204.2872,204.3528,204.0812,204.2872,11957.0
2021-11-09 10:45:00,218.07,218.07,217.49,217.53,11942.0,204.231,204.231,203.6878,203.7253,11942.0
2021-11-09 10:50:00,217.6,217.7,217.47,217.5,6672.0,203.7908,203.8845,203.6691,203.6972,6672.0
2021-11-09 10:55:00,217.5,217.52,217.24,217.42,8717.0,203.6972,203.7159,203.4537,203.6223,8717.0
2021-11-09 11:00:00,217.34,217.58,217.06,217.46,10014.0,203.5473,203.7721,203.2851,203.6597,10014.0
2021-11-09 11:05:00,217.46,217.53,217.23,217.38,10513.0,203.6597,203.7253,203.4443,203.5848,10513.0
2021-11-09 11:10:00,217.38,217.4,216.99,217.21,10462.0,203.5848,203.6035,203.2195,203.4256,10462.0
2021-11-09 11:15:00,217.18,217.52,217.17,217.47,9912.0,203.3975,203.7159,203.3881,203.6691,9912.0
2021-11-09 11:20:00,217.38,217.45,217.27,217.44,6657.0,203.5848,203.6504,203.4818,203.641,6657.0
2021-11-09 11:25:00,217.33,217.42,217.28,217.36,5797.0,203.538,203.6223,203.4911,203.5661,5797.0
2021-11-09 11:30:00,217.36,217.74,217.36,217.62,8313.0,203.5661,203.922,203.5661,203.8096,8313.0
2021-11-09 11:35:00,217.66,217.88,217.66,217.81,4223.0,203.847,204.0531,203.847,203.9875,4223.0
2021-11-09 11:40:00,217.86,217.89,217.56,217.75,8134.0,204.0343,204.0624,203.7534,203.9313,8134.0
2021-11-09 11:45:00,217.77,217.82,217.41,217.53,5946.0,203.95,203.9969,203.6129,203.7253,5946.0
2021-11-09 11:50:00,217.5,217.62,217.45,217.45,7454.0,203.6972,203.8096,203.6504,203.6504,7454.0
2021-11-09 11:55:00,217.51,217.53,217.3,217.44,6929.0,203.7065,203.7253,203.5099,203.641,6929.0
2021-11-09 12:00:00,217.44,217.5,217.38,217.46,5362.0,203.641,203.6972,203.5848,203.6597,5362.0
2021-11-09 12:05:00,217.37,217.42,217.28,217.31,9326.0,203.5754,203.6223,203.4911,203.5192,9326.0
2021-11-09 12:10:00,217.33,217.52,217.33,217.35,6959.0,203.538,203.7159,203.538,203.5567,6959.0
2021-11-09 12:15:00,217.4,217.66,217.37,217.66,5204.0,203.6035,203.847,203.5754,203.847,5204.0
2021-11-09 12:20:00,217.65,217.69,217.42,217.52,8369.0,203.8377,203.8751,203.6223,203.7159,8369.0
2021-11-09 12:25:00,217.51,217.51,217.34,217.34,10356.0,203.7065,203.7065,203.5473,203.5473,10356.0
2021-11-09 12:30:00,217.38,217.77,217.37,217.77,6782.0,203.5848,203.95,203.5754,203.95,6782.0
2021-11-09 12:35:00,217.79,217.89,217.75,217.76,8276.0,203.9688,204.0624,203.9313,203.9407,8276.0
2021-11-09 12:40:00,217.75,217.92,217.67,217.82,6920.0,203.9313,204.0905,203.8564,203.9969,6920.0
2021-11-09 12:45:00,217.81,217.93,217.79,217.91,6919.0,203.9875,204.0999,203.9688,204.0812,6919.0
2021-11-09 12:50:00,217.88,217.92,217.71,217.91,7379.0,204.0531,204.0905,203.8939,204.0812,7379.0
2021-11-09 12:55:00,217.89,218.03,217.81,217.91,6888.0,204.0624,204.1935,203.9875,204.0812,6888.0
2021-11-09 13:00:00,217.94,218.23,217.88,218.23,11131.0,204.1093,204.3809,204.0531,204.3809,11131.0
2021-11-09 13:05:00,218.24,218.32,218.12,218.12,6026.0,204.3902,204.4651,204.2778,204.2778,6026.0
2021-11-09 13:10:00,218.09,218.23,218.0,218.02,7185.0,204.2497,204.3809,204.1655,204.1842,7185.0
2021-11-09 13:15:00,218.06,218.1,218.01,218.01,5853.0,204.2216,204.2591,204.1748,204.1748,5853.0
2021-11-09 13:20:00,218.03,218.22,218.01,218.21,8223.0,204.1935,204.3715,204.1748,204.3621,8223.0
2021-11-09 13:25:00,218.17,218.2,217.97,218.09,7477.0,204.3247,204.3528,204.1374,204.2497,7477.0
2021-11-09 13:30:00,218.15,218.23,218.1,218.2,5217.0,204.3059,204.3809,204.2591,204.3528,5217.0
2021-11-09 13:35:00,218.16,218.16,217.73,217.74,10553.0,204.3153,204.3153,203.9126,203.922,10553.0
2021-11-09 13:40:00,217.73,217.77,217.7,217.73,5039.0,203.9126,203.95,203.8845,203.9126,5039.0
2021-11-09 13:45:00,217.73,217.81,217.66,217.73,9121.0,203.9126,203.9875,203.847,203.9126,9121.0
2021-11-09 13:50:00,217.73,217.78,217.53,217.62,8456.0,203.9126,203.9594,203.7253,203.8096,8456.0
2021-11-09 13:55:00,217.59,217.66,217.3,217.36,16318.0,203.7815,203.847,203.5099,203.5661,16318.0
2021-11-09 14:00:00,217.34,217.41,217.29,217.29,10894.0,203.5473,203.6129,203.5005,203.5005,10894.0
2021-11-09 14:05:00,217.26,217.27,216.77,216.89,11758.0,203.4724,203.4818,203.0135,203.1259,11758.0
2021-11-09 14:10:00,216.9,217.17,216.9,217.0,8999.0,203.1353,203.3881,203.1353,203.2289,8999.0
2021-11-09 14:15:00,217.0,217.14,217.0,217.0,12635.0,203.2289,203.36,203.2289,203.2289,12635.0
2021-11-09 14:20:00,217.01,217.03,216.65,216.9,19068.0,203.2383,203.257,202.9011,203.1353,19068.0
2021-11-09 14:25:00,216.87,216.9,216.56,216.63,13532.0,203.1072,203.1353,202.8168,202.8824,13532.0
2021-11-09 14:30:00,216.66,216.79,216.5,216.72,14346.0,202.9105,203.0322,202.7606,202.9667,14346.0
2021-11-09 14:35:00,216.72,216.75,216.25,216.39,9426.0,202.9667,202.9948,202.5265,202.6576,9426.0
2021-11-09 14:40:00,216.37,216.69,216.37,216.67,14056.0,202.6389,202.9386,202.6389,202.9199,14056.0
2021-11-09 14:45:00,216.67,216.69,216.35,216.47,8183.0,202.9199,202.9386,202.6202,202.7325,8183.0
2021-11-09 14:50:00,216.43,216.53,216.29,216.37,15328.0,202.6951,202.7887,202.564,202.6389,15328.0
2021-11-09 14:55:00,216.34,216.79,216.33,216.71,9928.0,202.6108,203.0322,202.6014,202.9573,9928.0
2021-11-09 15:00:00,216.76,216.85,216.69,216.71,11001.0,203.0041,203.0884,202.9386,202.9573,11001.0
2021-11-09 15:05:00,216.65,216.78,216.51,216.72,8590.0,202.9011,203.0229,202.77,202.9667,8590.0
2021-11-09 15:10:00,216.77,216.88,216.72,216.72,9221.0,203.0135,203.1165,202.9667,202.9667,9221.0
2021-11-09 15:15:00,216.72,216.78,216.58,216.61,11234.0,202.9667,203.0229,202.8356,202.8637,11234.0
2021-11-09 15:20:00,216.62,216.82,216.62,216.74,10851.0,202.873,203.0603,202.873,202.9854,10851.0
2021-11-09 15:25:00,216.72,216.83,216.65,216.7,10995.0,202.9667,203.0697,202.9011,202.948,10995.0
2021-11-09 15:30:00,216.7,216.72,216.49,216.51,10396.0,202.948,202.9667,202.7513,202.77,10396.0
2021-11-09 15:35:00,216.53,216.75,216.48,216.75,17281.0,202.7887,202.9948,202.7419,202.9948,17281.0
2021-11-09 15:40:00,216.74,216.83,216.31,216.83,23948.0,202.9854,203.0697,202.5827,203.0697,23948.0
2021-11-09 15:45:00,216.81,216.85,216.51,216.58,18402.0,203.051,203.0884,202.77,202.8356,18402.0
2021-11-09 15:50:00,216.59,216.63,216.08,216.2,19059.0,202.8449,202.8824,202.3673,202.4797,19059.0
2021-11-09 15:55:00,216.21,216.33,216.13,216.21,52037.0,202.489,202.6014,202.4141,202.489,52037.0
2021-11-10 09:30:00,216.59,219.95,216.48,219.7,39411.0,202.8449,205.9917,202.7419,205.7576,39411.0
2021-11-10 09:35:00,219.64,220.63,219.28,219.28,38548.0,205.7014,206.6286,205.3642,205.3642,38548.0
2021-11-10 09:40:00,219.02,220.01,218.99,219.5,13954.0,205.1207,206.0479,205.0926,205.5703,13954.0
2021-11-10 09:45:00,219.43,220.26,219.35,220.09,16513.0,205.5047,206.282,205.4298,206.1228,16513.0
2021-11-10 09:50:00,220.09,220.9,220.09,220.77,26256.0,206.1228,206.8814,206.1228,206.7597,26256.0
2021-11-10 09:55:00,220.83,220.83,219.68,220.39,26629.0,206.8159,206.8159,205.7388,206.4038,26629.0
2021-11-10 10:00:00,220.43,220.84,220.16,220.58,16952.0,206.4412,206.8252,206.1884,206.5817,16952.0
2021-11-10 10:05:00,220.49,220.9,220.34,220.78,14722.0,206.4974,206.8814,206.357,206.769,14722.0
2021-11-10 10:10:00,220.7,220.76,219.82,219.82,16585.0,206.6941,206.7503,205.87,205.87,16585.0
2021-11-10 10:15:00,219.85,220.16,219.73,220.04,10693.0,205.898,206.1884,205.7857,206.076,10693.0
2021-11-10 10:20:00,220.04,220.41,219.71,219.95,15158.0,206.076,206.4225,205.7669,205.9917,15158.0
2021-11-10 10:25:00,219.98,220.35,219.91,220.11,33176.0,206.0198,206.3663,205.9542,206.1415,33176.0
2021-11-10 10:30:00,220.03,220.03,219.46,219.76,9923.0,206.0666,206.0666,205.5328,205.8138,9923.0
2021-11-10 10:35:00,219.81,220.05,219.49,219.49,13516.0,205.8606,206.0854,205.5609,205.5609,13516.0
2021-11-10 10:40:00,219.53,219.64,219.42,219.53,14353.0,205.5984,205.7014,205.4953,205.5984,14353.0
2021-11-10 10:45:00,219.57,219.7,219.35,219.64,7247.0,205.6358,205.7576,205.4298,205.7014,7247.0
2021-11-10 10:50:00,219.61,219.82,219.59,219.77,31661.0,205.6733,205.87,205.6545,205.8231,31661.0
2021-11-10 10:55:00,219.8,219.85,219.17,219.22,14263.0,205.8512,205.898,205.2612,205.308,14263.0
2021-11-10 11:00:00,219.32,219.81,219.32,219.61,9988.0,205.4017,205.8606,205.4017,205.6733,9988.0
2021-11-10 11:05:00,219.62,219.65,219.34,219.39,9206.0,205.6826,205.7107,205.4204,205.4672,9206.0
2021-11-10 11:10:00,219.39,219.96,219.39,219.89,11714.0,205.4672,206.0011,205.4672,205.9355,11714.0
2021-11-10 11:15:00,219.92,220.19,219.86,220.16,9043.0,205.9636,206.2165,205.9074,206.1884,9043.0
2021-11-10 11:20:00,220.15,220.37,220.15,220.26,6003.0,206.179,206.3851,206.179,206.282,6003.0
2021-11-10 11:25:00,220.3,220.47,220.2,220.2,8970.0,206.3195,206.4787,206.2258,206.2258,8970.0
2021-11-10 11:30:00,220.15,220.28,219.96,220.22,9160.0,206.179,206.3008,206.0011,206.2446,9160.0
2021-11-10 11:35:00,220.26,220.58,220.16,220.2,17028.0,206.282,206.5817,206.1884,206.2258,17028.0
2021-11-10 11:40:00,220.31,220.46,220.31,220.39,7660.0,206.3289,206.4693,206.3289,206.4038,7660.0
2021-11-10 11:45:00,220.4,220.72,220.4,220.69,12219.0,206.4131,206.7128,206.4131,206.6847,12219.0
2021-11-10 11:50:00,220.69,220.69,220.2,220.25,6679.0,206.6847,206.6847,206.2258,206.2727,6679.0
2021-11-10 11:55:00,220.15,220.45,220.14,220.38,8943.0,206.179,206.46,206.1696,206.3944,8943.0
2021-11-10 12:00:00,220.4,220.49,220.17,220.21,7821.0,206.4131,206.4974,206.1977,206.2352,7821.0
2021-11-10 12:05:00,220.21,220.32,220.09,220.09,6173.0,206.2352,206.3382,206.1228,206.1228,6173.0
2021-11-10 12:10:00,220.16,220.18,219.92,220.04,8044.0,206.1884,206.2071,205.9636,206.076,8044.0
2021-11-10 12:15:00,219.97,220.07,219.94,219.98,7589.0,206.0104,206.1041,205.9823,206.0198,7589.0
2021-11-10 12:20:00,219.97,220.04,219.82,220.01,11480.0,206.0104,206.076,205.87,206.0479,11480.0
2021-11-10 12:25:00,220.06,220.34,220.05,220.25,9095.0,206.0947,206.357,206.0854,206.2727,9095.0
2021-11-10 12:30:00,220.2,220.41,220.13,220.37,8586.0,206.2258,206.4225,206.1603,206.3851,8586.0
2021-11-10 12:35:00,220.36,220.39,220.04,220.04,4453.0,206.3757,206.4038,206.076,206.076,4453.0
2021-11-10 12:40:00,220.07,220.07,219.82,219.84,7727.0,206.1041,206.1041,205.87,205.8887,7727.0
2021-11-10 12:45:00,219.82,219.84,219.69,219.73,9178.0,205.87,205.8887,205.7482,205.7857,9178.0
2021-11-10 12:50:00,219.72,219.84,219.64,219.73,7813.0,205.7763,205.8887,205.7014,205.7857,7813.0
2021-11-10 12:55:00,219.73,219.74,219.63,219.63,11935.0,205.7857,205.795,205.692,205.692,11935.0
2021-11-10 13:00:00,219.63,219.81,219.61,219.81,10753.0,205.692,205.8606,205.6733,205.8606,10753.0
2021-11-10 13:05:00,219.78,219.85,219.65,219.7,9521.0,205.8325,205.898,205.7107,205.7576,9521.0
2021-11-10 13:10:00,219.66,219.94,219.66,219.78,4241.0,205.7201,205.9823,205.7201,205.8325,4241.0
2021-11-10 13:15:00,219.77,219.8,219.33,219.42,13451.0,205.8231,205.8512,205.411,205.4953,13451.0
2021-11-10 13:20:00,219.3,219.48,219.3,219.39,5277.0,205.383,205.5515,205.383,205.4672,5277.0
2021-11-10 13:25:00,219.38,219.47,219.35,219.45,6554.0,205.4579,205.5422,205.4298,205.5234,6554.0
2021-11-10 13:30:00,219.42,219.53,219.3,219.33,4428.0,205.4953,205.5984,205.383,205.411,4428.0
2021-11-10 13:35:00,219.28,219.5,219.25,219.34,7397.0,205.3642,205.5703,205.3361,205.4204,7397.0
2021-11-10 13:40:00,219.22,219.23,219.07,219.07,5442.0,205.308,205.3174,205.1675,205.1675,5442.0
2021-11-10 13:45:00,219.14,219.14,218.88,218.92,7225.0,205.2331,205.2331,204.9896,205.0271,7225.0
2021-11-10 13:50:00,218.9,218.96,218.72,218.76,7201.0,205.0083,205.0645,204.8398,204.8772,7201.0
2021-11-10 13:55:00,218.76,218.8,218.48,218.59,8727.0,204.8772,204.9147,204.615,204.718,8727.0
2021-11-10 14:00:00,218.59,218.59,218.25,218.3,6990.0,204.718,204.718,204.3996,204.4464,6990.0
2021-11-10 14:05:00,218.29,218.32,217.97,217.97,5996.0,204.437,204.4651,204.1374,204.1374,5996.0
2021-11-10 14:10:00,217.92,218.0,217.85,217.88,7931.0,204.0905,204.1655,204.025,204.0531,7931.0
2021-11-10 14:15:00,217.98,218.37,217.95,218.35,5804.0,204.1467,204.512,204.1186,204.4932,5804.0
2021-11-10 14:20:00,218.32,218.41,218.05,218.13,5161.0,204.4651,204.5494,204.2123,204.2872,5161.0
2021-11-10 14:25:00,218.19,218.35,218.11,218.16,8805.0,204.3434,204.4932,204.2685,204.3153,8805.0
2021-11-10 14:30:00,218.18,218.29,218.1,218.22,6696.0,204.334,204.437,204.2591,204.3715,6696.0
2021-11-10 14:35:00,218.21,218.38,218.17,218.31,8226.0,204.3621,204.5213,204.3247,204.4558,8226.0
2021-11-10 14:40:00,218.33,218.36,218.0,218.0,7301.0,204.4745,204.5026,204.1655,204.1655,7301.0
2021-11-10 14:45:00,218.0,218.35,218.0,218.19,7924.0,204.1655,204.4932,204.1655,204.3434,7924.0
2021-11-10 14:50:00,218.25,218.56,218.22,218.42,10083.0,204.3996,204.6899,204.3715,204.5588,10083.0
2021-11-10 14:55:00,218.46,218.49,218.24,218.25,9691.0,204.5963,204.6244,204.3902,204.3996,9691.0
2021-11-10 15:00:00,218.27,218.27,218.09,218.16,11875.0,204.4183,204.4183,204.2497,204.3153,11875.0
2021-11-10 15:05:00,218.12,218.29,218.12,218.25,6167.0,204.2778,204.437,204.2778,204.3996,6167.0
2021-11-10 15:10:00,218.29,218.48,218.29,218.48,9963.0,204.437,204.615,204.437,204.615,9963.0
2021-11-10 15:15:00,218.48,218.63,218.46,218.46,9987.0,204.615,204.7555,204.5963,204.5963,9987.0
2021-11-10 15:20:00,218.51,218.58,218.46,218.5,13410.0,204.6431,204.7086,204.5963,204.6337,13410.0
2021-11-10 15:25:00,218.5,218.5,218.28,218.35,20636.0,204.6337,204.6337,204.4277,204.4932,20636.0
2021-11-10 15:30:00,218.34,218.38,218.11,218.3,11008.0,204.4839,204.5213,204.2685,204.4464,11008.0
2021-11-10 15:35:00,218.31,218.48,218.23,218.34,16378.0,204.4558,204.615,204.3809,204.4839,16378.0
2021-11-10 15:40:00,218.32,218.62,218.21,218.31,21368.0,204.4651,204.7461,204.3621,204.4558,21368.0
2021-11-10 15:45:00,218.34,218.34,217.91,217.94,20945.0,204.4839,204.4839,204.0812,204.1093,20945.0
2021-11-10 15:50:00,218.01,218.35,218.01,218.32,19310.0,204.1748,204.4932,204.1748,204.4651,19310.0
2021-11-10 15:55:00,218.38,218.45,217.8,217.87,107567.0,204.5213,204.5869,203.9781,204.0437,107567.0
2021-11-11 09:30:00,217.45,219.03,217.45,218.97,13512.0,203.6504,205.1301,203.6504,205.0739,13512.0
2021-11-11 09:35:00,218.66,219.03,218.0,218.82,7831.0,204.7836,205.1301,204.1655,204.9334,7831.0
2021-11-11 09:40:00,218.84,218.85,218.18,218.54,10921.0,204.9521,204.9615,204.334,204.6712,10921.0
2021-11-11 09:45:00,218.59,219.0,218.29,218.56,11951.0,204.718,205.102,204.437,204.6899,11951.0
2021-11-11 09:50:00,218.47,219.69,218.36,218.8,16470.0,204.6056,205.7482,204.5026,204.9147,16470.0
2021-11-11 09:55:00,218.93,218.93,218.18,218.46,9690.0,205.0364,205.0364,204.334,204.5963,9690.0
2021-11-11 10:00:00,218.58,219.3,218.4,218.53,11798.0,204.7086,205.383,204.5401,204.6618,11798.0
2021-11-11 10:05:00,218.64,218.76,218.5,218.71,8486.0,204.7648,204.8772,204.6337,204.8304,8486.0
2021-11-11 10:10:00,218.61,218.8,218.47,218.64,7553.0,204.7367,204.9147,204.6056,204.7648,7553.0
2021-11-11 10:15:00,218.56,218.61,218.04,218.3,9322.0,204.6899,204.7367,204.2029,204.4464,9322.0
2021-11-11 10:20:00,218.21,218.27,217.94,217.94,25484.0,204.3621,204.4183,204.1093,204.1093,25484.0
2021-11-11 10:25:00,217.8,217.84,217.29,217.58,8304.0,203.9781,204.0156,203.5005,203.7721,8304.0
2021-11-11 10:30:00,217.5,217.62,217.36,217.5,9030.0,203.6972,203.8096,203.5661,203.6972,9030.0
2021-11-11 10:35:00,217.41,217.61,217.4,217.55,6199.0,203.6129,203.8002,203.6035,203.744,6199.0
2021-11-11 10:40:00,217.59,217.87,217.54,217.87,14910.0,203.7815,204.0437,203.7346,204.0437,14910.0
2021-11-11 10:45:00,217.84,217.94,217.69,217.78,8194.0,204.0156,204.1093,203.8751,203.9594,8194.0
2021-11-11 10:50:00,217.74,217.74,217.38,217.62,5589.0,203.922,203.922,203.5848,203.8096,5589.0
2021-11-11 10:55:00,217.63,217.64,217.25,217.25,8064.0,203.8189,203.8283,203.463,203.463,8064.0
2021-11-11 11:00:00,217.24,217.3,216.98,217.12,6194.0,203.4537,203.5099,203.2102,203.3413,6194.0
2021-11-11 11:05:00,217.08,217.29,217.06,217.26,9686.0,203.3038,203.5005,203.2851,203.4724,9686.0
2021-11-11 11:10:00,217.21,217.5,217.13,217.39,7232.0,203.4256,203.6972,203.3507,203.5942,7232.0
2021-11-11 11:15:00,217.37,217.44,217.13,217.3,4953.0,203.5754,203.641,203.3507,203.5099,4953.0
2021-11-11 11:20:00,217.3,217.4,217.26,217.32,8085.0,203.5099,203.6035,203.4724,203.5286,8085.0
2021-11-11 11:25:00,217.35,217.38,217.01,217.15,12900.0,203.5567,203.5848,203.2383,203.3694,12900.0
2021-11-11 11:30:00,217.19,217.44,217.19,217.44,3392.0,203.4069,203.641,203.4069,203.641,3392.0
2021-11-11 11:35:00,217.46,217.7,217.46,217.56,10453.0,203.6597,203.8845,203.6597,203.7534,10453.0
2021-11-11 11:40:00,217.56,217.77,217.51,217.75,3320.0,203.7534,203.95,203.7065,203.9313,3320.0
2021-11-11 11:45:00,217.75,217.88,217.65,217.72,6279.0,203.9313,204.0531,203.8377,203.9032,6279.0
2021-11-11 11:50:00,217.68,217.88,217.68,217.88,5168.0,203.8658,204.0531,203.8658,204.0531,5168.0
2021-11-11 11:55:00,217.86,217.92,217.7,217.9,6611.0,204.0343,204.0905,203.8845,204.0718,6611.0
2021-11-11 12:00:00,217.93,218.08,217.93,218.06,4923.0,204.0999,204.2404,204.0999,204.2216,4923.0
2021-11-11 12:05:00,218.09,218.22,218.09,218.17,4320.0,204.2497,204.3715,204.2497,204.3247,4320.0
2021-11-11 12:10:00,218.13,218.32,218.13,218.26,6329.0,204.2872,204.4651,204.2872,204.409,6329.0
2021-11-11 12:15:00,218.26,218.26,218.03,218.21,3927.0,204.409,204.409,204.1935,204.3621,3927.0
2021-11-11 12:20:00,218.18,218.26,218.16,218.19,5335.0,204.334,204.409,204.3153,204.3434,5335.0
2021-11-11 12:25:00,218.22,218.29,218.19,218.19,8158.0,204.3715,204.437,204.3434,204.3434,8158.0
2021-11-11 12:30:00,218.19,218.21,217.89,217.96,5174.0,204.3434,204.3621,204.0624,204.128,5174.0
2021-11-11 12:35:00,218.07,218.07,217.91,217.94,5214.0,204.231,204.231,204.0812,204.1093,5214.0
2021-11-11 12:40:00,217.92,217.98,217.88,217.97,5449.0,204.0905,204.1467,204.0531,204.1374,5449.0
2021-11-11 12:45:00,217.96,217.97,217.82,217.88,10569.0,204.128,204.1374,203.9969,204.0531,10569.0
2021-11-11 12:50:00,217.84,217.88,217.8,217.88,2238.0,204.0156,204.0531,203.9781,204.0531,2238.0
2021-11-11 12:55:00,217.87,217.96,217.84,217.94,6805.0,204.0437,204.128,204.0156,204.1093,6805.0
2021-11-11 13:00:00,217.93,218.03,217.89,217.94,5661.0,204.0999,204.1935,204.0624,204.1093,5661.0
2021-11-11 13:05:00,217.92,217.93,217.84,217.89,3882.0,204.0905,204.0999,204.0156,204.0624,3882.0
2021-11-11 13:10:00,217.92,218.05,217.92,218.02,4817.0,204.0905,204.2123,204.0905,204.1842,4817.0
2021-11-11 13:15:00,217.98,218.1,217.92,217.92,6706.0,204.1467,204.2591,204.0905,204.0905,6706.0
2021-11-11 13:20:00,217.92,217.97,217.75,217.78,11350.0,204.0905,204.1374,203.9313,203.9594,11350.0
2021-11-11 13:25:00,217.76,217.81,217.75,217.81,2143.0,203.9407,203.9875,203.9313,203.9875,2143.0
2021-11-11 13:30:00,217.8,217.81,217.72,217.78,7874.0,203.9781,203.9875,203.9032,203.9594,7874.0
2021-11-11 13:35:00,217.76,217.91,217.75,217.9,6025.0,203.9407,204.0812,203.9313,204.0718,6025.0
2021-11-11 13:40:00,217.9,217.96,217.82,217.87,8598.0,204.0718,204.128,203.9969,204.0437,8598.0
2021-11-11 13:45:00,217.91,218.03,217.89,217.96,5939.0,204.0812,204.1935,204.0624,204.128,5939.0
2021-11-11 13:50:00,218.01,218.03,217.84,217.87,6865.0,204.1748,204.1935,204.0156,204.0437,6865.0
2021-11-11 13:55:00,217.94,218.08,217.85,217.95,6164.0,204.1093,204.2404,204.025,204.1186,6164.0
2021-11-11 14:00:00,217.9,217.9,217.78,217.85,5791.0,204.0718,204.0718,203.9594,204.025,5791.0
2021-11-11 14:05:00,217.83,217.98,217.83,217.98,2689.0,204.0062,204.1467,204.0062,204.1467,2689.0
2021-11-11 14:10:00,217.97,217.97,217.82,217.82,7957.0,204.1374,204.1374,203.9969,203.9969,7957.0
2021-11-11 14:15:00,217.78,217.87,217.77,217.82,7597.0,203.9594,204.0437,203.95,203.9969,7597.0
2021-11-11 14:20:00,217.78,217.86,217.66,217.66,5205.0,203.9594,204.0343,203.847,203.847,5205.0
2021-11-11 14:25:00,217.62,217.62,217.32,217.37,11248.0,203.8096,203.8096,203.5286,203.5754,11248.0
2021-11-11 14:30:00,217.38,217.52,217.38,217.43,7538.0,203.5848,203.7159,203.5848,203.6316,7538.0
2021-11-11 14:35:00,217.46,217.48,217.31,217.38,4772.0,203.6597,203.6785,203.5192,203.5848,4772.0
2021-11-11 14:40:00,217.35,217.45,217.25,217.39,9496.0,203.5567,203.6504,203.463,203.5942,9496.0
2021-11-11 14:45:00,217.39,217.41,217.34,217.4,3277.0,203.5942,203.6129,203.5473,203.6035,3277.0
2021-11-11 14:50:00,217.44,217.6,217.41,217.52,27970.0,203.641,203.7908,203.6129,203.7159,27970.0
2021-11-11 14:55:00,217.52,217.59,217.35,217.59,6605.0,203.7159,203.7815,203.5567,203.7815,6605.0
2021-11-11 15:00:00,217.53,217.62,217.51,217.58,3924.0,203.7253,203.8096,203.7065,203.7721,3924.0
2021-11-11 15:05:00,217.64,217.72,217.6,217.63,7153.0,203.8283,203.9032,203.7908,203.8189,7153.0
2021-11-11 15:10:00,217.61,217.86,217.61,217.86,5794.0,203.8002,204.0343,203.8002,204.0343,5794.0
2021-11-11 15:15:00,217.85,218.0,217.85,217.92,16401.0,204.025,204.1655,204.025,204.0905,16401.0
2021-11-11 15:20:00,217.9,217.9,217.78,217.85,2749.0,204.0718,204.0718,203.9594,204.025,2749.0
2021-11-11 15:25:00,217.82,218.03,217.82,217.88,9080.0,203.9969,204.1935,203.9969,204.0531,9080.0
2021-11-11 15:30:00,217.87,217.93,217.79,217.85,7889.0,204.0437,204.0999,203.9688,204.025,7889.0
2021-11-11 15:35:00,217.84,218.0,217.72,217.99,10848.0,204.0156,204.1655,203.9032,204.1561,10848.0
2021-11-11 15:40:00,217.99,218.03,217.81,217.83,17054.0,204.1561,204.1935,203.9875,204.0062,17054.0
2021-11-11 15:45:00,217.86,218.02,217.83,217.88,12278.0,204.0343,204.1842,204.0062,204.0531,12278.0
2021-11-11 15:50:00,217.85,217.93,217.47,217.52,14265.0,204.025,204.0999,203.6691,203.7159,14265.0
2021-11-11 15:55:00,217.52,217.87,217.51,217.7,42343.0,203.7159,204.0437,203.7065,203.8845,42343.0
2021-11-12 09:30:00,218.44,219.42,218.22,218.79,23548.0,204.5775,205.4953,204.3715,204.9053,23548.0
2021-11-12 09:35:00,218.91,219.83,218.9,219.23,9449.0,205.0177,205.8793,205.0083,205.3174,9449.0
2021-11-12 09:40:00,219.32,219.4,219.04,219.33,7613.0,205.4017,205.4766,205.1395,205.411,7613.0
2021-11-12 09:45:00,219.1,219.54,218.9,219.42,12199.0,205.1956,205.6077,205.0083,205.4953,12199.0
2021-11-12 09:50:00,219.3,219.4,218.75,218.85,4600.0,205.383,205.4766,204.8679,204.9615,4600.0
2021-11-12 09:55:00,218.85,219.3,218.85,219.23,8505.0,204.9615,205.383,204.9615,205.3174,8505.0
2021-11-12 10:00:00,219.05,219.26,218.49,218.69,10918.0,205.1488,205.3455,204.6244,204.8117,10918.0
2021-11-12 10:05:00,218.79,218.88,218.66,218.81,6557.0,204.9053,204.9896,204.7836,204.924,6557.0
2021-11-12 10:10:00,218.75,219.01,218.75,218.96,21025.0,204.8679,205.1114,204.8679,205.0645,21025.0
2021-11-12 10:15:00,218.97,219.04,218.53,218.53,10055.0,205.0739,205.1395,204.6618,204.6618,10055.0
2021-11-12 10:20:00,218.5,218.5,217.88,217.88,9497.0,204.6337,204.6337,204.0531,204.0531,9497.0
2021-11-12 10:25:00,217.96,218.06,217.54,217.75,6866.0,204.128,204.2216,203.7346,203.9313,6866.0
2021-11-12 10:30:00,217.75,217.75,217.43,217.71,15708.0,203.9313,203.9313,203.6316,203.8939,15708.0
2021-11-12 10:35:00,217.77,218.16,217.77,218.16,8910.0,203.95,204.3153,203.95,204.3153,8910.0
2021-11-12 10:40:00,218.16,218.42,218.15,218.28,8189.0,204.3153,204.5588,204.3059,204.4277,8189.0
2021-11-12 10:45:00,218.28,218.29,217.83,218.17,5423.0,204.4277,204.437,204.0062,204.3247,5423.0
2021-11-12 10:50:00,218.29,218.36,218.24,218.24,6581.0,204.437,204.5026,204.3902,204.3902,6581.0
2021-11-12 10:55:00,218.25,218.48,218.24,218.45,7171.0,204.3996,204.615,204.3902,204.5869,7171.0
2021-11-12 11:00:00,218.5,218.71,218.48,218.59,6925.0,204.6337,204.8304,204.615,204.718,6925.0
2021-11-12 11:05:00,218.59,218.64,218.29,218.29,4751.0,204.718,204.7648,204.437,204.437,4751.0
2021-11-12 11:10:00,218.29,218.67,218.29,218.67,8567.0,204.437,204.7929,204.437,204.7929,8567.0
2021-11-12 11:15:00,218.68,218.84,218.61,218.75,7069.0,204.8023,204.9521,204.7367,204.8679,7069.0
2021-11-12 11:20:00,218.75,219.0,218.75,218.88,5738.0,204.8679,205.102,204.8679,204.9896,5738.0
2021-11-12 11:25:00,218.94,219.06,218.8,218.97,6475.0,205.0458,205.1582,204.9147,205.0739,6475.0
2021-11-12 11:30:00,218.99,219.06,218.6,218.65,6042.0,205.0926,205.1582,204.7274,204.7742,6042.0
2021-11-12 11:35:00,218.67,218.86,218.64,218.7,6898.0,204.7929,204.9709,204.7648,204.821,6898.0
2021-11-12 11:40:00,218.69,218.87,218.68,218.87,4019.0,204.8117,204.9802,204.8023,204.9802,4019.0
2021-11-12 11:45:00,218.88,219.05,218.88,219.05,4236.0,204.9896,205.1488,204.9896,205.1488,4236.0
2021-11-12 11:50:00,219.02,219.07,218.96,218.96,4641.0,205.1207,205.1675,205.0645,205.0645,4641.0
2021-11-12 11:55:00,218.97,219.16,218.95,219.16,6649.0,205.0739,205.2518,205.0552,205.2518,6649.0
2021-11-12 12:00:00,219.17,219.23,219.1,219.23,6427.0,205.2612,205.3174,205.1956,205.3174,6427.0
2021-11-12 12:05:00,219.23,219.23,219.03,219.03,5367.0,205.3174,205.3174,205.1301,205.1301,5367.0
2021-11-12 12:10:00,218.96,218.97,218.51,218.56,13114.0,205.0645,205.0739,204.6431,204.6899,13114.0
2021-11-12 12:15:00,218.48,218.77,218.48,218.68,8214.0,204.615,204.8866,204.615,204.8023,8214.0
2021-11-12 12:20:00,218.57,218.59,218.25,218.29,2730.0,204.6993,204.718,204.3996,204.437,2730.0
2021-11-12 12:25:00,218.36,218.43,218.26,218.42,5338.0,204.5026,204.5682,204.409,204.5588,5338.0
2021-11-12 12:30:00,218.45,218.5,218.32,218.32,5205.0,204.5869,204.6337,204.4651,204.4651,5205.0
2021-11-12 12:35:00,218.37,218.37,218.04,218.2,6274.0,204.512,204.512,204.2029,204.3528,6274.0
2021-11-12 12:40:00,218.19,218.27,218.14,218.14,5281.0,204.3434,204.4183,204.2966,204.2966,5281.0
2021-11-12 12:45:00,218.14,218.17,218.09,218.13,5147.0,204.2966,204.3247,204.2497,204.2872,5147.0
2021-11-12 12:50:00,218.11,218.11,217.97,217.97,4119.0,204.2685,204.2685,204.1374,204.1374,4119.0
2021-11-12 12:55:00,217.88,218.25,217.88,218.25,5411.0,204.0531,204.3996,204.0531,204.3996,5411.0
2021-11-12 13:00:00,218.25,218.36,218.17,218.36,4523.0,204.3996,204.5026,204.3247,204.5026,4523.0
2021-11-12 13:05:00,218.4,218.6,218.4,218.45,5579.0,204.5401,204.7274,204.5401,204.5869,5579.0
2021-11-12 13:10:00,218.41,218.57,218.41,218.56,4334.0,204.5494,204.6993,204.5494,204.6899,4334.0
2021-11-12 13:15:00,218.57,218.57,218.16,218.31,7000.0,204.6993,204.6993,204.3153,204.4558,7000.0
2021-11-12 13:20:00,218.34,218.49,218.15,218.15,9895.0,204.4839,204.6244,204.3059,204.3059,9895.0
2021-11-12 13:25:00,218.22,218.24,218.17,218.2,4299.0,204.3715,204.3902,204.3247,204.3528,4299.0
2021-11-12 13:30:00,218.27,218.44,218.27,218.44,4270.0,204.4183,204.5775,204.4183,204.5775,4270.0
2021-11-12 13:35:00,218.47,218.61,218.47,218.5,5554.0,204.6056,204.7367,204.6056,204.6337,5554.0
2021-11-12 13:40:00,218.31,218.45,218.31,218.34,6511.0,204.4558,204.5869,204.4558,204.4839,6511.0
2021-11-12 13:45:00,218.26,218.38,218.22,218.36,3825.0,204.409,204.5213,204.3715,204.5026,3825.0
2021-11-12 13:50:00,218.25,218.37,218.16,218.31,8871.0,204.3996,204.512,204.3153,204.4558,8871.0
2021-11-12 13:55:00,218.29,218.47,218.2,218.43,2924.0,204.437,204.6056,204.3528,204.5682,2924.0
2021-11-12 14:00:00,218.46,218.51,218.35,218.39,4839.0,204.5963,204.6431,204.4932,204.5307,4839.0
2021-11-12 14:05:00,218.4,218.47,218.38,218.47,3290.0,204.5401,204.6056,204.5213,204.6056,3290.0
2021-11-12 14:10:00,218.49,218.56,218.43,218.49,5251.0,204.6244,204.6899,204.5682,204.6244,5251.0
2021-11-12 14:15:00,218.49,218.49,218.17,218.21,4166.0,204.6244,204.6244,204.3247,204.3621,4166.0
2021-11-12 14:20:00,218.2,218.23,217.74,217.74,11551.0,204.3528,204.3809,203.922,203.922,11551.0
2021-11-12 14:25:00,217.64,217.82,217.63,217.69,5829.0,203.8283,203.9969,203.8189,203.8751,5829.0
2021-11-12 14:30:00,217.75,217.89,217.67,217.67,5803.0,203.9313,204.0624,203.8564,203.8564,5803.0
2021-11-12 14:35:00,217.6,217.71,217.54,217.59,6981.0,203.7908,203.8939,203.7346,203.7815,6981.0
2021-11-12 14:40:00,217.55,217.55,217.37,217.44,5991.0,203.744,203.744,203.5754,203.641,5991.0
2021-11-12 14:45:00,217.42,217.63,217.4,217.63,6298.0,203.6223,203.8189,203.6035,203.8189,6298.0
2021-11-12 14:50:00,217.7,217.74,217.63,217.65,4292.0,203.8845,203.922,203.8189,203.8377,4292.0
2021-11-12 14:55:00,217.69,217.86,217.69,217.86,6360.0,203.8751,204.0343,203.8751,204.0343,6360.0
2021-11-12 15:00:00,217.9,217.94,217.7,217.81,5675.0,204.0718,204.1093,203.8845,203.9875,5675.0
2021-11-12 15:05:00,217.81,217.85,217.64,217.64,6425.0,203.9875,204.025,203.8283,203.8283,6425.0
2021-11-12 15:10:00,217.6,217.88,217.6,217.78,6682.0,203.7908,204.0531,203.7908,203.9594,6682.0
2021-11-12 15:15:00,217.8,217.89,217.71,217.89,6325.0,203.9781,204.0624,203.8939,204.0624,6325.0
2021-11-12 15:20:00,217.98,218.05,217.82,217.82,9348.0,204.1467,204.2123,203.9969,203.9969,9348.0
2021-11-12 15:25:00,217.87,218.01,217.86,218.01,6722.0,204.0437,204.1748,204.0343,204.1748,6722.0
2021-11-12 15:30:00,218.01,218.5,218.01,218.5,11241.0,204.1748,204.6337,204.1748,204.6337,11241.0
2021-11-12 15:35:00,218.49,218.49,218.22,218.33,13637.0,204.6244,204.6244,204.3715,204.4745,13637.0
2021-11-12 15:40:00,218.35,218.39,218.11,218.25,13246.0,204.4932,204.5307,204.2685,204.3996,13246.0
2021-11-12 15:45:00,218.25,218.25,218.07,218.19,17025.0,204.3996,204.3996,204.231,204.3434,17025.0
2021-11-12 15:50:00,218.2,218.2,217.55,217.55,15852.0,204.3528,204.3528,203.744,203.744,15852.0
2021-11-12 15:55:00,217.52,217.75,217.52,217.74,51994.0,203.7159,203.9313,203.7159,203.922,51994.0
2021-11-15 09:30:00,217.98,218.3,217.4,218.13,21118.0,204.1467,204.4464,203.6035,204.2872,21118.0
2021-11-15 09:35:00,218.18,218.42,217.47,217.54,17211.0,204.334,204.5588,203.6691,203.7346,17211.0
2021-11-15 09:40:00,217.6,218.25,217.55,218.25,1552.0,203.7908,204.3996,203.744,204.3996,1552.0
2021-11-15 09:45:00,218.16,218.16,216.72,217.19,15357.0,204.3153,204.3153,202.9667,203.4069,15357.0
2021-11-15 09:50:00,217.11,217.64,216.97,217.58,9652.0,203.3319,203.8283,203.2008,203.7721,9652.0
2021-11-15 09:55:00,217.58,217.92,217.46,217.79,12290.0,203.7721,204.0905,203.6597,203.9688,12290.0
2021-11-15 10:00:00,217.77,218.0,217.6,217.83,11255.0,203.95,204.1655,203.7908,204.0062,11255.0
2021-11-15 10:05:00,217.83,218.14,217.83,218.11,7594.0,204.0062,204.2966,204.0062,204.2685,7594.0
2021-11-15 10:10:00,218.19,218.35,218.04,218.13,6823.0,204.3434,204.4932,204.2029,204.2872,6823.0
2021-11-15 10:15:00,218.27,218.27,217.79,218.08,6060.0,204.4183,204.4183,203.9688,204.2404,6060.0
2021-11-15 10:20:00,218.12,218.27,217.79,217.79,5882.0,204.2778,204.4183,203.9688,203.9688,5882.0
2021-11-15 10:25:00,217.79,218.04,217.79,217.87,6169.0,203.9688,204.2029,203.9688,204.0437,6169.0
2021-11-15 10:30:00,217.78,218.05,217.78,218.0,6501.0,203.9594,204.2123,203.9594,204.1655,6501.0
2021-11-15 10:35:00,217.96,218.21,217.79,218.19,5866.0,204.128,204.3621,203.9688,204.3434,5866.0
2021-11-15 10:40:00,218.14,218.21,217.99,218.11,6188.0,204.2966,204.3621,204.1561,204.2685,6188.0
2021-11-15 10:45:00,218.09,218.23,218.09,218.22,5424.0,204.2497,204.3809,204.2497,204.3715,5424.0
2021-11-15 10:50:00,218.19,218.34,218.12,218.29,6025.0,204.3434,204.4839,204.2778,204.437,6025.0
2021-11-15 10:55:00,218.36,218.36,218.04,218.15,8932.0,204.5026,204.5026,204.2029,204.3059,8932.0
2021-11-15 11:00:00,218.18,218.39,218.12,218.18,8091.0,204.334,204.5307,204.2778,204.334,8091.0
2021-11-15 11:05:00,218.16,218.21,218.04,218.04,4526.0,204.3153,204.3621,204.2029,204.2029,4526.0
2021-11-15 11:10:00,218.04,218.05,217.84,217.87,5782.0,204.2029,204.2123,204.0156,204.0437,5782.0
2021-11-15 11:15:00,217.84,218.05,217.74,217.76,6687.0,204.0156,204.2123,203.922,203.9407,6687.0
2021-11-15 11:20:00,217.84,217.93,217.84,217.89,4295.0,204.0156,204.0999,204.0156,204.0624,4295.0
2021-11-15 11:25:00,217.89,217.89,217.76,217.77,10881.0,204.0624,204.0624,203.9407,203.95,10881.0
2021-11-15 11:30:00,217.77,217.8,217.36,217.41,12424.0,203.95,203.9781,203.5661,203.6129,12424.0
2021-11-15 11:35:00,217.42,217.55,217.33,217.52,6184.0,203.6223,203.744,203.538,203.7159,6184.0
2021-11-15 11:40:00,217.53,217.53,217.25,217.25,7186.0,203.7253,203.7253,203.463,203.463,7186.0
2021-11-15 11:45:00,217.31,217.48,217.3,217.41,2105.0,203.5192,203.6785,203.5099,203.6129,2105.0
2021-11-15 11:50:00,217.4,217.51,217.32,217.51,3321.0,203.6035,203.7065,203.5286,203.7065,3321.0
2021-11-15 11:55:00,217.5,217.55,217.34,217.4,10006.0,203.6972,203.744,203.5473,203.6035,10006.0
2021-11-15 12:00:00,217.37,217.4,217.14,217.17,10284.0,203.5754,203.6035,203.36,203.3881,10284.0
2021-11-15 12:05:00,217.13,217.44,217.09,217.44,2705.0,203.3507,203.641,203.3132,203.641,2705.0
2021-11-15 12:10:00,217.46,217.56,217.41,217.5,9872.0,203.6597,203.7534,203.6129,203.6972,9872.0
2021-11-15 12:15:00,217.54,217.68,217.51,217.68,4443.0,203.7346,203.8658,203.7065,203.8658,4443.0
2021-11-15 12:20:00,217.63,217.74,217.48,217.66,9312.0,203.8189,203.922,203.6785,203.847,9312.0
2021-11-15 12:25:00,217.67,217.67,217.31,217.53,4596.0,203.8564,203.8564,203.5192,203.7253,4596.0
2021-11-15 12:30:00,217.47,217.65,217.47,217.55,7079.0,203.6691,203.8377,203.6691,203.744,7079.0
2021-11-15 12:35:00,217.63,217.64,217.53,217.53,3220.0,203.8189,203.8283,203.7253,203.7253,3220.0
2021-11-15 12:40:00,217.53,217.58,217.18,217.49,7155.0,203.7253,203.7721,203.3975,203.6878,7155.0
2021-11-15 12:45:00,217.47,217.59,217.47,217.54,5748.0,203.6691,203.7815,203.6691,203.7346,5748.0
2021-11-15 12:50:00,217.54,217.54,217.42,217.47,5688.0,203.7346,203.7346,203.6223,203.6691,5688.0
2021-11-15 12:55:00,217.45,217.53,217.39,217.53,4138.0,203.6504,203.7253,203.5942,203.7253,4138.0
2021-11-15 13:00:00,217.49,217.5,217.21,217.25,5366.0,203.6878,203.6972,203.4256,203.463,5366.0
2021-11-15 13:05:00,217.33,217.4,217.27,217.32,3449.0,203.538,203.6035,203.4818,203.5286,3449.0
2021-11-15 13:10:00,217.36,217.38,217.2,217.25,7271.0,203.5661,203.5848,203.4162,203.463,7271.0
2021-11-15 13:15:00,217.22,217.31,217.05,217.05,4773.0,203.435,203.5192,203.2757,203.2757,4773.0
2021-11-15 13:20:00,217.05,217.05,216.89,216.91,7972.0,203.2757,203.2757,203.1259,203.1446,7972.0
2021-11-15 13:25:00,217.01,217.21,217.0,217.18,2832.0,203.2383,203.4256,203.2289,203.3975,2832.0
2021-11-15 13:30:00,217.23,217.24,217.08,217.08,6563.0,203.4443,203.4537,203.3038,203.3038,6563.0
2021-11-15 13:35:00,217.08,217.27,217.08,217.27,2800.0,203.3038,203.4818,203.3038,203.4818,2800.0
2021-11-15 13:40:00,217.25,217.27,217.15,217.15,8353.0,203.463,203.4818,203.3694,203.3694,8353.0
2021-11-15 13:45:00,217.07,217.07,216.91,217.04,2436.0,203.2945,203.2945,203.1446,203.2664,2436.0
2021-11-15 13:50:00,217.02,217.15,217.02,217.12,7700.0,203.2476,203.3694,203.2476,203.3413,7700.0
2021-11-15 13:55:00,217.13,217.15,216.87,216.98,5562.0,203.3507,203.3694,203.1072,203.2102,5562.0
2021-11-15 14:00:00,216.99,217.05,216.9,217.05,5070.0,203.2195,203.2757,203.1353,203.2757,5070.0
2021-11-15 14:05:00,217.06,217.09,216.81,216.86,9563.0,203.2851,203.3132,203.051,203.0978,9563.0
2021-11-15 14:10:00,216.81,217.0,216.81,216.99,7033.0,203.051,203.2289,203.051,203.2195,7033.0
2021-11-15 14:15:00,216.97,217.01,216.89,216.99,7269.0,203.2008,203.2383,203.1259,203.2195,7269.0
2021-11-15 14:20:00,216.98,217.03,216.81,216.93,9975.0,203.2102,203.257,203.051,203.1634,9975.0
2021-11-15 14:25:00,216.93,216.95,216.72,216.72,5691.0,203.1634,203.1821,202.9667,202.9667,5691.0
2021-11-15 14:30:00,216.69,216.81,216.59,216.65,7045.0,202.9386,203.051,202.8449,202.9011,7045.0
2021-11-15 14:35:00,216.67,216.77,216.67,216.71,4983.0,202.9199,203.0135,202.9199,202.9573,4983.0
2021-11-15 14:40:00,216.7,216.71,216.33,216.47,10035.0,202.948,202.9573,202.6014,202.7325,10035.0
2021-11-15 14:45:00,216.38,216.48,216.3,216.43,8447.0,202.6483,202.7419,202.5733,202.6951,8447.0
2021-11-15 14:50:00,216.44,216.6,216.36,216.6,10122.0,202.7045,202.8543,202.6295,202.8543,10122.0
2021-11-15 14:55:00,216.6,216.63,216.34,216.39,8446.0,202.8543,202.8824,202.6108,202.6576,8446.0
2021-11-15 15:00:00,216.44,216.44,216.31,216.43,4753.0,202.7045,202.7045,202.5827,202.6951,4753.0
2021-11-15 15:05:00,216.48,216.64,216.44,216.64,7997.0,202.7419,202.8918,202.7045,202.8918,7997.0
2021-11-15 15:10:00,216.64,216.64,216.49,216.51,6302.0,202.8918,202.8918,202.7513,202.77,6302.0
2021-11-15 15:15:00,216.5,216.54,216.42,216.48,9600.0,202.7606,202.7981,202.6857,202.7419,9600.0
2021-11-15 15:20:00,216.5,216.5,216.15,216.2,10487.0,202.7606,202.7606,202.4329,202.4797,10487.0
2021-11-15 15:25:00,216.16,216.4,216.09,216.4,5741.0,202.4422,202.667,202.3767,202.667,5741.0
2021-11-15 15:30:00,216.37,216.37,216.21,216.21,16029.0,202.6389,202.6389,202.489,202.489,16029.0
2021-11-15 15:35:00,216.24,216.24,215.88,216.0,19471.0,202.5171,202.5171,202.18,202.2924,19471.0
2021-11-15 15:40:00,215.99,216.01,215.76,215.79,19663.0,202.283,202.3017,202.0676,202.0957,19663.0
2021-11-15 15:45:00,215.8,215.9,215.3,215.33,20286.0,202.1051,202.1987,201.6368,201.6649,20286.0
2021-11-15 15:50:00,215.31,215.62,215.14,215.6,33118.0,201.6462,201.9365,201.487,201.9178,33118.0
2021-11-15 15:55:00,215.59,215.71,215.32,215.58,111651.0,201.9084,202.0208,201.6555,201.899,111651.0
2021-11-16 09:30:00,216.15,217.0,215.54,216.87,23102.0,202.4329,203.2289,201.8616,203.1072,23102.0
2021-11-16 09:35:00,217.09,218.07,217.08,217.63,14907.0,203.3132,204.231,203.3038,203.8189,14907.0
2021-11-16 09:40:00,217.4,218.43,217.39,218.37,9042.0,203.6035,204.5682,203.5942,204.512,9042.0
2021-11-16 09:45:00,218.34,219.12,218.22,219.07,13110.0,204.4839,205.2144,204.3715,205.1675,13110.0
2021-11-16 09:50:00,219.15,219.31,218.75,218.78,13506.0,205.2425,205.3923,204.8679,204.896,13506.0
2021-11-16 09:55:00,218.79,218.82,218.3,218.3,12083.0,204.9053,204.9334,204.4464,204.4464,12083.0
2021-11-16 10:00:00,218.28,218.64,218.15,218.6,11799.0,204.4277,204.7648,204.3059,204.7274,11799.0
2021-11-16 10:05:00,218.64,218.9,218.41,218.57,18561.0,204.7648,205.0083,204.5494,204.6993,18561.0
2021-11-16 10:10:00,218.57,218.78,218.57,218.69,7771.0,204.6993,204.896,204.6993,204.8117,7771.0
2021-11-16 10:15:00,218.85,219.32,218.85,219.29,15675.0,204.9615,205.4017,204.9615,205.3736,15675.0
2021-11-16 10:20:00,219.3,219.5,219.2,219.39,16185.0,205.383,205.5703,205.2893,205.4672,16185.0
2021-11-16 10:25:00,219.47,219.77,219.29,219.4,27424.0,205.5422,205.8231,205.3736,205.4766,27424.0
2021-11-16 10:30:00,219.31,219.42,219.1,219.42,11351.0,205.3923,205.4953,205.1956,205.4953,11351.0
2021-11-16 10:35:00,219.44,219.59,219.38,219.39,14236.0,205.5141,205.6545,205.4579,205.4672,14236.0
2021-11-16 10:40:00,219.42,219.69,219.34,219.64,35155.0,205.4953,205.7482,205.4204,205.7014,35155.0
2021-11-16 10:45:00,219.65,219.67,219.43,219.43,13294.0,205.7107,205.7295,205.5047,205.5047,13294.0
2021-11-16 10:50:00,219.33,219.61,219.33,219.36,8421.0,205.411,205.6733,205.411,205.4391,8421.0
2021-11-16 10:55:00,219.37,219.43,219.15,219.21,8464.0,205.4485,205.5047,205.2425,205.2987,8464.0
2021-11-16 11:00:00,219.26,219.28,219.13,219.28,5924.0,205.3455,205.3642,205.2237,205.3642,5924.0
2021-11-16 11:05:00,219.31,219.34,218.99,219.28,17146.0,205.3923,205.4204,205.0926,205.3642,17146.0
2021-11-16 11:10:00,219.28,219.28,218.91,219.14,19294.0,205.3642,205.3642,205.0177,205.2331,19294.0
2021-11-16 11:15:00,219.09,219.13,218.96,218.98,7376.0,205.1863,205.2237,205.0645,205.0833,7376.0
2021-11-16 11:20:00,219.04,219.7,219.04,219.69,8257.0,205.1395,205.7576,205.1395,205.7482,8257.0
2021-11-16 11:25:00,219.61,219.64,219.38,219.6,10918.0,205.6733,205.7014,205.4579,205.6639,10918.0
2021-11-16 11:30:00,219.56,219.75,219.48,219.68,13717.0,205.6265,205.8044,205.5515,205.7388,13717.0
2021-11-16 11:35:00,219.73,219.73,219.56,219.65,5825.0,205.7857,205.7857,205.6265,205.7107,5825.0
2021-11-16 11:40:00,219.6,219.91,219.6,219.9,12354.0,205.6639,205.9542,205.6639,205.9449,12354.0
2021-11-16 11:45:00,219.92,220.33,219.92,220.3,14693.0,205.9636,206.3476,205.9636,206.3195,14693.0
2021-11-16 11:50:00,220.29,220.5,220.0,220.5,12789.0,206.3101,206.5068,206.0385,206.5068,12789.0
2021-11-16 11:55:00,220.56,220.82,220.54,220.76,12236.0,206.563,206.8065,206.5443,206.7503,12236.0
2021-11-16 12:00:00,220.78,221.26,220.78,221.26,10490.0,206.769,207.2186,206.769,207.2186,10490.0
2021-11-16 12:05:00,221.25,221.36,221.14,221.26,7320.0,207.2092,207.3122,207.1062,207.2186,7320.0
2021-11-16 12:10:00,221.26,221.43,221.23,221.39,7662.0,207.2186,207.3778,207.1905,207.3403,7662.0
2021-11-16 12:15:00,221.41,221.71,221.36,221.71,10050.0,207.3591,207.64,207.3122,207.64,10050.0
2021-11-16 12:20:00,221.7,221.77,221.31,221.31,8229.0,207.6306,207.6962,207.2654,207.2654,8229.0
2021-11-16 12:25:00,221.29,221.34,220.86,220.93,11114.0,207.2467,207.2935,206.844,206.9095,11114.0
2021-11-16 12:30:00,220.91,221.07,220.88,221.0,3883.0,206.8908,207.0406,206.8627,206.9751,3883.0
2021-11-16 12:35:00,220.99,221.03,220.57,220.63,7039.0,206.9657,207.0032,206.5724,206.6286,7039.0
2021-11-16 12:40:00,220.66,220.75,220.46,220.46,4357.0,206.6566,206.7409,206.4693,206.4693,4357.0
2021-11-16 12:45:00,220.55,220.57,220.4,220.51,3756.0,206.5536,206.5724,206.4131,206.5162,3756.0
2021-11-16 12:50:00,220.54,220.54,220.18,220.18,4775.0,206.5443,206.5443,206.2071,206.2071,4775.0
2021-11-16 12:55:00,220.21,220.27,220.08,220.08,3122.0,206.2352,206.2914,206.1135,206.1135,3122.0
2021-11-16 13:00:00,220.11,220.14,219.84,219.84,4533.0,206.1415,206.1696,205.8887,205.8887,4533.0
2021-11-16 13:05:00,219.83,219.91,219.82,219.88,5792.0,205.8793,205.9542,205.87,205.9261,5792.0
2021-11-16 13:10:00,219.91,219.98,219.81,219.81,3979.0,205.9542,206.0198,205.8606,205.8606,3979.0
2021-11-16 13:15:00,219.81,219.84,219.72,219.72,4037.0,205.8606,205.8887,205.7763,205.7763,4037.0
2021-11-16 13:20:00,219.67,219.78,219.61,219.77,4309.0,205.7295,205.8325,205.6733,205.8231,4309.0
2021-11-16 13:25:00,219.77,219.82,219.76,219.82,4206.0,205.8231,205.87,205.8138,205.87,4206.0
2021-11-16 13:30:00,219.83,220.03,219.74,220.03,6031.0,205.8793,206.0666,205.795,206.0666,6031.0
2021-11-16 13:35:00,220.05,220.05,219.79,219.8,4885.0,206.0854,206.0854,205.8419,205.8512,4885.0
2021-11-16 13:40:00,219.77,219.81,219.73,219.78,4066.0,205.8231,205.8606,205.7857,205.8325,4066.0
2021-11-16 13:45:00,219.78,219.99,219.76,219.99,4449.0,205.8325,206.0292,205.8138,206.0292,4449.0
2021-11-16 13:50:00,220.0,220.07,219.85,219.85,5498.0,206.0385,206.1041,205.898,205.898,5498.0
2021-11-16 13:55:00,219.81,220.06,219.81,220.04,8003.0,205.8606,206.0947,205.8606,206.076,8003.0
2021-11-16 14:00:00,220.04,220.04,219.88,219.91,5164.0,206.076,206.076,205.9261,205.9542,5164.0
2021-11-16 14:05:00,219.91,219.92,219.66,219.78,4968.0,205.9542,205.9636,205.7201,205.8325,4968.0
2021-11-16 14:10:00,219.8,219.82,219.65,219.67,3277.0,205.8512,205.87,205.7107,205.7295,3277.0
2021-11-16 14:15:00,219.62,219.65,219.52,219.56,7465.0,205.6826,205.7107,205.589,205.6265,7465.0
2021-11-16 14:20:00,219.56,219.57,219.47,219.52,5253.0,205.6265,205.6358,205.5422,205.589,5253.0
2021-11-16 14:25:00,219.47,219.61,219.37,219.61,6524.0,205.5422,205.6733,205.4485,205.6733,6524.0
2021-11-16 14:30:00,219.62,219.62,219.46,219.46,6097.0,205.6826,205.6826,205.5328,205.5328,6097.0
2021-11-16 14:35:00,219.41,219.41,219.2,219.33,4585.0,205.486,205.486,205.2893,205.411,4585.0
2021-11-16 14:40:00,219.33,219.34,219.1,219.12,8310.0,205.411,205.4204,205.1956,205.2144,8310.0
2021-11-16 14:45:00,219.14,219.28,219.03,219.18,6857.0,205.2331,205.3642,205.1301,205.2706,6857.0
2021-11-16 14:50:00,219.14,219.14,219.01,219.11,5488.0,205.2331,205.2331,205.1114,205.205,5488.0
2021-11-16 14:55:00,219.06,219.09,218.89,218.93,7091.0,205.1582,205.1863,204.999,205.0364,7091.0
2021-11-16 15:00:00,218.97,219.04,218.9,219.04,4829.0,205.0739,205.1395,205.0083,205.1395,4829.0
2021-11-16 15:05:00,219.04,219.32,219.03,219.24,9672.0,205.1395,205.4017,205.1301,205.3268,9672.0
2021-11-16 15:10:00,219.29,219.49,219.19,219.44,8306.0,205.3736,205.5609,205.2799,205.5141,8306.0
2021-11-16 15:15:00,219.45,219.54,219.23,219.25,7052.0,205.5234,205.6077,205.3174,205.3361,7052.0
2021-11-16 15:20:00,219.36,219.37,219.22,219.26,10551.0,205.4391,205.4485,205.308,205.3455,10551.0
2021-11-16 15:25:00,219.26,219.32,219.18,219.28,8931.0,205.3455,205.4017,205.2706,205.3642,8931.0
2021-11-16 15:30:00,219.23,219.24,218.99,219.19,12653.0,205.3174,205.3268,205.0926,205.2799,12653.0
2021-11-16 15:35:00,219.15,219.17,218.75,218.75,9757.0,205.2425,205.2612,204.8679,204.8679,9757.0
2021-11-16 15:40:00,218.75,218.91,218.73,218.89,13626.0,204.8679,205.0177,204.8491,204.999,13626.0
2021-11-16 15:45:00,218.89,218.89,218.3,218.37,18858.0,204.999,204.999,204.4464,204.512,18858.0
2021-11-16 15:50:00,218.19,218.22,217.97,218.02,23327.0,204.3434,204.3715,204.1374,204.1842,23327.0
2021-11-16 15:55:00,218.02,218.12,217.67,217.82,79705.0,204.1842,204.2778,203.8564,203.9969,79705.0
2021-11-17 09:30:00,219.0,219.5,218.41,218.92,28046.0,205.102,205.5703,204.5494,205.0271,28046.0
2021-11-17 09:35:00,218.64,219.34,218.63,219.01,7571.0,204.7648,205.4204,204.7555,205.1114,7571.0
2021-11-17 09:40:00,219.16,219.25,218.72,218.93,9673.0,205.2518,205.3361,204.8398,205.0364,9673.0
2021-11-17 09:45:00,219.11,219.53,219.02,219.53,11449.0,205.205,205.5984,205.1207,205.5984,11449.0
2021-11-17 09:50:00,219.69,219.91,219.69,219.7,6157.0,205.7482,205.9542,205.7482,205.7576,6157.0
2021-11-17 09:55:00,219.66,220.72,219.41,220.52,18662.0,205.7201,206.7128,205.486,206.5255,18662.0
2021-11-17 10:00:00,220.35,220.59,220.14,220.15,5717.0,206.3663,206.5911,206.1696,206.179,5717.0
2021-11-17 10:05:00,220.35,220.49,219.91,219.92,18133.0,206.3663,206.4974,205.9542,205.9636,18133.0
2021-11-17 10:10:00,219.91,219.91,219.28,219.39,7411.0,205.9542,205.9542,205.3642,205.4672,7411.0
2021-11-17 10:15:00,219.35,219.36,218.88,218.88,4394.0,205.4298,205.4391,204.9896,204.9896,4394.0
2021-11-17 10:20:00,218.95,219.0,218.5,218.79,6826.0,205.0552,205.102,204.6337,204.9053,6826.0
2021-11-17 10:25:00,219.02,219.02,218.52,218.72,5620.0,205.1207,205.1207,204.6525,204.8398,5620.0
2021-11-17 10:30:00,218.77,218.93,218.72,218.93,9044.0,204.8866,205.0364,204.8398,205.0364,9044.0
2021-11-17 10:35:00,218.93,219.04,218.87,218.88,10339.0,205.0364,205.1395,204.9802,204.9896,10339.0
2021-11-17 10:40:00,218.88,218.88,218.71,218.77,9819.0,204.9896,204.9896,204.8304,204.8866,9819.0
2021-11-17 10:45:00,218.86,218.86,218.41,218.44,11650.0,204.9709,204.9709,204.5494,204.5775,11650.0
2021-11-17 10:50:00,218.48,218.56,218.0,218.11,8540.0,204.615,204.6899,204.1655,204.2685,8540.0
2021-11-17 10:55:00,218.12,218.49,218.11,218.49,10859.0,204.2778,204.6244,204.2685,204.6244,10859.0
2021-11-17 11:00:00,218.48,218.59,218.41,218.51,6855.0,204.615,204.718,204.5494,204.6431,6855.0
2021-11-17 11:05:00,218.51,218.69,218.51,218.6,4512.0,204.6431,204.8117,204.6431,204.7274,4512.0
2021-11-17 11:10:00,218.6,218.64,218.44,218.57,11174.0,204.7274,204.7648,204.5775,204.6993,11174.0
2021-11-17 11:15:00,218.56,218.56,218.3,218.54,7968.0,204.6899,204.6899,204.4464,204.6712,7968.0
2021-11-17 11:20:00,218.5,218.67,218.32,218.67,6627.0,204.6337,204.7929,204.4651,204.7929,6627.0
2021-11-17 11:25:00,218.68,218.93,218.68,218.87,3398.0,204.8023,205.0364,204.8023,204.9802,3398.0
2021-11-17 11:30:00,218.79,219.1,218.77,219.01,13995.0,204.9053,205.1956,204.8866,205.1114,13995.0
2021-11-17 11:35:00,218.96,219.25,218.96,219.24,6698.0,205.0645,205.3361,205.0645,205.3268,6698.0
2021-11-17 11:40:00,219.33,219.42,219.23,219.23,7304.0,205.411,205.4953,205.3174,205.3174,7304.0
2021-11-17 11:45:00,219.21,219.47,219.16,219.47,2263.0,205.2987,205.5422,205.2518,205.5422,2263.0
2021-11-17 11:50:00,219.53,219.59,219.42,219.59,12798.0,205.5984,205.6545,205.4953,205.6545,12798.0
2021-11-17 11:55:00,219.59,219.7,219.35,219.35,10408.0,205.6545,205.7576,205.4298,205.4298,10408.0
2021-11-17 12:00:00,219.46,219.46,219.3,219.37,7473.0,205.5328,205.5328,205.383,205.4485,7473.0
2021-11-17 12:05:00,219.4,219.45,219.14,219.16,13363.0,205.4766,205.5234,205.2331,205.2518,13363.0
2021-11-17 12:10:00,219.15,219.25,218.96,219.05,17149.0,205.2425,205.3361,205.0645,205.1488,17149.0
2021-11-17 12:15:00,219.05,219.63,219.05,219.47,8616.0,205.1488,205.692,205.1488,205.5422,8616.0
2021-11-17 12:20:00,219.54,219.6,219.44,219.52,5122.0,205.6077,205.6639,205.5141,205.589,5122.0
2021-11-17 12:25:00,219.53,219.63,219.41,219.5,7183.0,205.5984,205.692,205.486,205.5703,7183.0
2021-11-17 12:30:00,219.49,219.72,219.45,219.72,4388.0,205.5609,205.7763,205.5234,205.7763,4388.0
2021-11-17 12:35:00,219.7,219.83,219.7,219.83,6050.0,205.7576,205.8793,205.7576,205.8793,6050.0
2021-11-17 12:40:00,219.82,220.12,219.78,220.07,7415.0,205.87,206.1509,205.8325,206.1041,7415.0
2021-11-17 12:45:00,219.99,220.0,219.81,219.9,7439.0,206.0292,206.0385,205.8606,205.9449,7439.0
2021-11-17 12:50:00,219.84,219.88,219.59,219.67,14598.0,205.8887,205.9261,205.6545,205.7295,14598.0
2021-11-17 12:55:00,219.58,219.62,219.24,219.28,9665.0,205.6452,205.6826,205.3268,205.3642,9665.0
2021-11-17 13:00:00,219.28,219.34,219.15,219.27,7452.0,205.3642,205.4204,205.2425,205.3549,7452.0
2021-11-17 13:05:00,219.2,219.3,218.91,218.91,3961.0,205.2893,205.383,205.0177,205.0177,3961.0
2021-11-17 13:10:00,219.0,219.24,219.0,219.11,5174.0,205.102,205.3268,205.102,205.205,5174.0
2021-11-17 13:15:00,219.08,219.14,218.98,218.98,6494.0,205.1769,205.2331,205.0833,205.0833,6494.0
2021-11-17 13:20:00,218.94,219.23,218.94,219.23,6548.0,205.0458,205.3174,205.0458,205.3174,6548.0
2021-11-17 13:25:00,219.17,219.33,219.05,219.11,5316.0,205.2612,205.411,205.1488,205.205,5316.0
2021-11-17 13:30:00,219.09,219.09,218.76,218.87,6425.0,205.1863,205.1863,204.8772,204.9802,6425.0
2021-11-17 13:35:00,218.84,218.89,218.69,218.8,5282.0,204.9521,204.999,204.8117,204.9147,5282.0
2021-11-17 13:40:00,218.89,218.9,218.61,218.8,9194.0,204.999,205.0083,204.7367,204.9147,9194.0
2021-11-17 13:45:00,218.76,218.95,218.71,218.95,3710.0,204.8772,205.0552,204.8304,205.0552,3710.0
2021-11-17 13:50:00,219.0,219.0,218.72,218.84,6935.0,205.102,205.102,204.8398,204.9521,6935.0
2021-11-17 13:55:00,218.84,219.13,218.83,219.13,18588.0,204.9521,205.2237,204.9428,205.2237,18588.0
2021-11-17 14:00:00,219.08,219.38,218.99,218.99,34098.0,205.1769,205.4579,205.0926,205.0926,34098.0
2021-11-17 14:05:00,218.97,218.97,218.74,218.76,3050.0,205.0739,205.0739,204.8585,204.8772,3050.0
2021-11-17 14:10:00,218.84,218.84,218.72,218.72,3821.0,204.9521,204.9521,204.8398,204.8398,3821.0
2021-11-17 14:15:00,218.69,218.75,218.44,218.63,7389.0,204.8117,204.8679,204.5775,204.7555,7389.0
2021-11-17 14:20:00,218.62,218.63,218.5,218.5,6184.0,204.7461,204.7555,204.6337,204.6337,6184.0
2021-11-17 14:25:00,218.5,218.53,218.34,218.38,7300.0,204.6337,204.6618,204.4839,204.5213,7300.0
2021-11-17 14:30:00,218.35,218.35,218.17,218.24,7269.0,204.4932,204.4932,204.3247,204.3902,7269.0
2021-11-17 14:35:00,218.23,218.31,218.17,218.25,6014.0,204.3809,204.4558,204.3247,204.3996,6014.0
2021-11-17 14:40:00,218.28,218.31,218.17,218.24,4856.0,204.4277,204.4558,204.3247,204.3902,4856.0
2021-11-17 14:45:00,218.23,218.32,218.18,218.29,7261.0,204.3809,204.4651,204.334,204.437,7261.0
2021-11-17 14:50:00,218.35,218.4,218.15,218.3,5632.0,204.4932,204.5401,204.3059,204.4464,5632.0
2021-11-17 14:55:00,218.31,218.32,218.08,218.08,5462.0,204.4558,204.4651,204.2404,204.2404,5462.0
2021-11-17 15:00:00,218.13,218.22,218.0,218.05,12268.0,204.2872,204.3715,204.1655,204.2123,12268.0
2021-11-17 15:05:00,218.06,218.27,218.01,218.01,7391.0,204.2216,204.4183,204.1748,204.1748,7391.0
2021-11-17 15:10:00,218.07,218.07,217.86,217.97,7711.0,204.231,204.231,204.0343,204.1374,7711.0
2021-11-17 15:15:00,217.97,218.23,217.96,218.05,9415.0,204.1374,204.3809,204.128,204.2123,9415.0
2021-11-17 15:20:00,218.05,218.05,217.89,218.03,10354.0,204.2123,204.2123,204.0624,204.1935,10354.0
2021-11-17 15:25:00,218.13,218.16,218.07,218.16,4670.0,204.2872,204.3153,204.231,204.3153,4670.0
2021-11-17 15:30:00,218.17,218.17,217.71,217.71,17878.0,204.3247,204.3247,203.8939,203.8939,17878.0
2021-11-17 15:35:00,217.68,217.9,217.68,217.88,15477.0,203.8658,204.0718,203.8658,204.0531,15477.0
2021-11-17 15:40:00,217.89,218.04,217.89,217.96,12785.0,204.0624,204.2029,204.0624,204.128,12785.0
2021-11-17 15:45:00,217.96,218.11,217.6,217.63,17220.0,204.128,204.2685,203.7908,203.8189,17220.0
2021-11-17 15:50:00,217.53,217.84,217.48,217.78,16578.0,203.7253,204.0156,203.6785,203.9594,16578.0
2021-11-17 15:55:00,217.78,217.81,216.91,216.99,105587.0,203.9594,203.9875,203.1446,203.2195,105587.0
2021-11-18 09:30:00,217.18,218.36,216.76,218.35,37214.0,203.3975,204.5026,203.0041,204.4932,37214.0
2021-11-18 09:35:00,218.04,218.95,218.04,218.95,15656.0,204.2029,205.0552,204.2029,205.0552,15656.0
2021-11-18 09:40:00,218.66,218.94,217.94,217.95,11670.0,204.7836,205.0458,204.1093,204.1186,11670.0
2021-11-18 09:45:00,218.27,218.76,218.12,218.45,16054.0,204.4183,204.8772,204.2778,204.5869,16054.0
2021-11-18 09:50:00,218.45,218.83,218.25,218.5,12623.0,204.5869,204.9428,204.3996,204.6337,12623.0
2021-11-18 09:55:00,218.47,218.55,218.22,218.47,13201.0,204.6056,204.6805,204.3715,204.6056,13201.0
2021-11-18 10:00:00,218.47,219.07,218.45,218.95,9791.0,204.6056,205.1675,204.5869,205.0552,9791.0
2021-11-18 10:05:00,218.95,219.06,218.71,218.81,14170.0,205.0552,205.1582,204.8304,204.924,14170.0
2021-11-18 10:10:00,218.81,218.86,218.18,218.41,11305.0,204.924,204.9709,204.334,204.5494,11305.0
2021-11-18 10:15:00,218.41,218.41,218.09,218.23,9887.0,204.5494,204.5494,204.2497,204.3809,9887.0
2021-11-18 10:20:00,218.23,218.36,217.92,217.96,12519.0,204.3809,204.5026,204.0905,204.128,12519.0
2021-11-18 10:25:00,218.02,218.28,218.02,218.16,15122.0,204.1842,204.4277,204.1842,204.3153,15122.0
2021-11-18 10:30:00,218.25,218.25,217.85,217.85,12856.0,204.3996,204.3996,204.025,204.025,12856.0
2021-11-18 10:35:00,217.86,218.12,217.75,217.85,12615.0,204.0343,204.2778,203.9313,204.025,12615.0
2021-11-18 10:40:00,217.92,218.11,217.39,217.4,17293.0,204.0905,204.2685,203.5942,203.6035,17293.0
2021-11-18 10:45:00,217.39,217.47,216.8,216.87,18483.0,203.5942,203.6691,203.0416,203.1072,18483.0
2021-11-18 10:50:00,216.87,216.93,216.64,216.74,12862.0,203.1072,203.1634,202.8918,202.9854,12862.0
2021-11-18 10:55:00,216.81,217.07,216.74,216.79,8770.0,203.051,203.2945,202.9854,203.0322,8770.0
2021-11-18 11:00:00,216.8,217.25,216.62,217.18,21252.0,203.0416,203.463,202.873,203.3975,21252.0
2021-11-18 11:05:00,217.23,217.57,217.23,217.38,7535.0,203.4443,203.7627,203.4443,203.5848,7535.0
2021-11-18 11:10:00,217.34,217.82,217.32,217.71,10825.0,203.5473,203.9969,203.5286,203.8939,10825.0
2021-11-18 11:15:00,217.69,218.0,217.69,217.95,6794.0,203.8751,204.1655,203.8751,204.1186,6794.0
2021-11-18 11:20:00,217.93,218.07,217.85,218.05,7504.0,204.0999,204.231,204.025,204.2123,7504.0
2021-11-18 11:25:00,218.12,218.29,218.05,218.21,8998.0,204.2778,204.437,204.2123,204.3621,8998.0
2021-11-18 11:30:00,218.02,218.48,218.01,218.48,6798.0,204.1842,204.615,204.1748,204.615,6798.0
2021-11-18 11:35:00,218.43,218.52,218.36,218.38,8033.0,204.5682,204.6525,204.5026,204.5213,8033.0
2021-11-18 11:40:00,218.38,218.46,218.29,218.44,10057.0,204.5213,204.5963,204.437,204.5775,10057.0
2021-11-18 11:45:00,218.17,218.21,218.17,218.21,3499.0,204.3247,204.3621,204.3247,204.3621,3499.0
2021-11-18 11:50:00,218.21,218.52,218.21,218.45,7774.0,204.3621,204.6525,204.3621,204.5869,7774.0
2021-11-18 11:55:00,218.45,218.61,218.45,218.47,8242.0,204.5869,204.7367,204.5869,204.6056,8242.0
2021-11-18 12:00:00,218.49,218.73,218.23,218.73,7584.0,204.6244,204.8491,204.3809,204.8491,7584.0
2021-11-18 12:05:00,218.88,219.11,218.88,219.06,6305.0,204.9896,205.205,204.9896,205.1582,6305.0
2021-11-18 12:10:00,219.12,219.36,219.05,219.35,8935.0,205.2144,205.4391,205.1488,205.4298,8935.0
2021-11-18 12:15:00,219.35,219.52,219.32,219.34,10174.0,205.4298,205.589,205.4017,205.4204,10174.0
2021-11-18 12:20:00,219.26,219.49,219.14,219.42,58530.0,205.3455,205.5609,205.2331,205.4953,58530.0
2021-11-18 12:25:00,219.51,219.86,219.43,219.84,5506.0,205.5796,205.9074,205.5047,205.8887,5506.0
2021-11-18 12:30:00,219.79,220.0,219.61,219.64,12291.0,205.8419,206.0385,205.6733,205.7014,12291.0
2021-11-18 12:35:00,219.63,219.81,219.57,219.73,8442.0,205.692,205.8606,205.6358,205.7857,8442.0
2021-11-18 12:40:00,219.76,220.02,219.76,219.9,41657.0,205.8138,206.0573,205.8138,205.9449,41657.0
2021-11-18 12:45:00,219.91,219.91,219.44,219.64,12083.0,205.9542,205.9542,205.5141,205.7014,12083.0
2021-11-18 12:50:00,219.71,219.75,219.28,219.34,13014.0,205.7669,205.8044,205.3642,205.4204,13014.0
2021-11-18 12:55:00,219.4,219.77,219.4,219.75,10100.0,205.4766,205.8231,205.4766,205.8044,10100.0
2021-11-18 13:00:00,219.73,219.73,219.45,219.64,5750.0,205.7857,205.7857,205.5234,205.7014,5750.0
2021-11-18 13:05:00,219.64,219.75,219.54,219.64,10402.0,205.7014,205.8044,205.6077,205.7014,10402.0
2021-11-18 13:10:00,219.61,219.85,219.6,219.71,8251.0,205.6733,205.898,205.6639,205.7669,8251.0
2021-11-18 13:15:00,219.71,219.8,219.63,219.72,10371.0,205.7669,205.8512,205.692,205.7763,10371.0
2021-11-18 13:20:00,219.72,219.8,219.63,219.7,8080.0,205.7763,205.8512,205.692,205.7576,8080.0
2021-11-18 13:25:00,219.72,219.8,219.68,219.68,8163.0,205.7763,205.8512,205.7388,205.7388,8163.0
2021-11-18 13:30:00,219.68,219.8,219.52,219.73,15060.0,205.7388,205.8512,205.589,205.7857,15060.0
2021-11-18 13:35:00,219.74,219.75,219.61,219.7,12826.0,205.795,205.8044,205.6733,205.7576,12826.0
2021-11-18 13:40:00,219.73,219.8,219.62,219.77,13344.0,205.7857,205.8512,205.6826,205.8231,13344.0
2021-11-18 13:45:00,219.8,220.0,219.75,219.97,15581.0,205.8512,206.0385,205.8044,206.0104,15581.0
2021-11-18 13:50:00,219.9,219.9,219.72,219.72,6094.0,205.9449,205.9449,205.7763,205.7763,6094.0
2021-11-18 13:55:00,219.72,219.82,219.72,219.81,8095.0,205.7763,205.87,205.7763,205.8606,8095.0
2021-11-18 14:00:00,219.8,220.06,219.8,220.0,17414.0,205.8512,206.0947,205.8512,206.0385,17414.0
2021-11-18 14:05:00,220.0,220.25,219.89,219.97,16948.0,206.0385,206.2727,205.9355,206.0104,16948.0
2021-11-18 14:10:00,219.97,220.19,219.91,220.19,8206.0,206.0104,206.2165,205.9542,206.2165,8206.0
2021-11-18 14:15:00,220.22,220.25,220.06,220.06,9974.0,206.2446,206.2727,206.0947,206.0947,9974.0
2021-11-18 14:20:00,220.0,220.13,219.81,220.09,8490.0,206.0385,206.1603,205.8606,206.1228,8490.0
2021-11-18 14:25:00,220.08,220.08,219.68,219.75,4348.0,206.1135,206.1135,205.7388,205.8044,4348.0
2021-11-18 14:30:00,219.63,219.64,219.4,219.42,5898.0,205.692,205.7014,205.4766,205.4953,5898.0
2021-11-18 14:35:00,219.38,219.49,219.2,219.24,4490.0,205.4579,205.5609,205.2893,205.3268,4490.0
2021-11-18 14:40:00,219.24,219.48,219.23,219.3,9147.0,205.3268,205.5515,205.3174,205.383,9147.0
2021-11-18 14:45:00,219.4,219.6,219.4,219.55,4587.0,205.4766,205.6639,205.4766,205.6171,4587.0
2021-11-18 14:50:00,219.54,219.85,219.48,219.58,35982.0,205.6077,205.898,205.5515,205.6452,35982.0
2021-11-18 14:55:00,219.69,219.82,219.58,219.62,14202.0,205.7482,205.87,205.6452,205.6826,14202.0
2021-11-18 15:00:00,219.62,219.7,219.55,219.65,8609.0,205.6826,205.7576,205.6171,205.7107,8609.0
2021-11-18 15:05:00,219.6,219.6,219.49,219.54,9538.0,205.6639,205.6639,205.5609,205.6077,9538.0
2021-11-18 15:10:00,219.57,219.65,219.53,219.63,9696.0,205.6358,205.7107,205.5984,205.692,9696.0
2021-11-18 15:15:00,219.62,219.62,219.33,219.33,6372.0,205.6826,205.6826,205.411,205.411,6372.0
2021-11-18 15:20:00,219.35,219.44,219.34,219.43,5236.0,205.4298,205.5141,205.4204,205.5047,5236.0
2021-11-18 15:25:00,219.37,219.37,219.1,219.1,4576.0,205.4485,205.4485,205.1956,205.1956,4576.0
2021-11-18 15:30:00,219.12,219.12,218.77,218.87,13744.0,205.2144,205.2144,204.8866,204.9802,13744.0
2021-11-18 15:35:00,218.89,218.94,218.77,218.89,13858.0,204.999,205.0458,204.8866,204.999,13858.0
2021-11-18 15:40:00,218.87,218.98,218.45,218.47,12077.0,204.9802,205.0833,204.5869,204.6056,12077.0
2021-11-18 15:45:00,218.39,218.69,218.29,218.56,20572.0,204.5307,204.8117,204.437,204.6899,20572.0
2021-11-18 15:50:00,218.5,218.84,218.43,218.79,24365.0,204.6337,204.9521,204.5682,204.9053,24365.0
2021-11-18 15:55:00,218.74,218.88,218.53,218.81,87535.0,204.8585,204.9896,204.6618,204.924,87535.0
2021-11-19 09:30:00,218.4,218.4,217.13,217.84,82330.0,204.5401,204.5401,203.3507,204.0156,82330.0
2021-11-19 09:35:00,217.94,217.94,217.33,217.5,10773.0,204.1093,204.1093,203.538,203.6972,10773.0
2021-11-19 09:40:00,217.19,217.36,216.85,217.25,10703.0,203.4069,203.5661,203.0884,203.463,10703.0
2021-11-19 09:45:00,217.02,217.32,216.06,216.18,30865.0,203.2476,203.5286,202.3486,202.461,30865.0
2021-11-19 09:50:00,216.28,216.31,214.32,214.57,27931.0,202.5546,202.5827,200.719,200.9531,27931.0
2021-11-19 09:55:00,214.51,214.53,212.88,213.68,28485.0,200.8969,200.9157,199.3704,200.1196,28485.0
2021-11-19 10:00:00,213.58,214.15,213.02,213.08,28148.0,200.026,200.5598,199.5015,199.5577,28148.0
2021-11-19 10:05:00,213.08,213.32,212.7,213.3,26227.0,199.5577,199.7825,199.2018,199.7637,26227.0
2021-11-19 10:10:00,213.2,213.32,212.67,212.78,25831.0,199.6701,199.7825,199.1737,199.2767,25831.0
2021-11-19 10:15:00,212.73,212.77,211.98,212.41,23150.0,199.2299,199.2674,198.5275,198.9302,23150.0
2021-11-19 10:20:00,212.43,212.53,211.68,211.68,24549.0,198.9489,199.0426,198.2465,198.2465,24549.0
2021-11-19 10:25:00,211.65,211.75,211.11,211.63,21978.0,198.2184,198.3121,197.7127,198.1997,21978.0
2021-11-19 10:30:00,211.56,212.11,211.48,211.65,18351.0,198.1341,198.6492,198.0592,198.2184,18351.0
2021-11-19 10:35:00,211.71,211.93,211.66,211.84,18293.0,198.2746,198.4807,198.2278,198.3964,18293.0
2021-11-19 10:40:00,211.84,211.92,211.6,211.6,29227.0,198.3964,198.4713,198.1716,198.1716,29227.0
2021-11-19 10:45:00,211.67,211.69,210.42,210.55,35982.0,198.2372,198.2559,197.0665,197.1882,35982.0
2021-11-19 10:50:00,210.48,210.6,209.86,209.94,24723.0,197.1227,197.2351,196.542,196.617,24723.0
2021-11-19 10:55:00,209.95,210.23,209.89,210.09,20477.0,196.6263,196.8885,196.5701,196.7574,20477.0
2021-11-19 11:00:00,210.09,210.12,209.59,209.99,24732.0,196.7574,196.7855,196.2892,196.6638,24732.0
2021-11-19 11:05:00,209.99,210.61,209.94,210.61,25106.0,196.6638,197.2444,196.617,197.2444,25106.0
2021-11-19 11:10:00,210.56,210.68,210.11,210.3,24209.0,197.1976,197.31,196.7762,196.9541,24209.0
2021-11-19 11:15:00,210.36,210.65,210.36,210.65,11285.0,197.0103,197.2819,197.0103,197.2819,11285.0
2021-11-19 11:20:00,210.65,210.83,210.59,210.8,8056.0,197.2819,197.4505,197.2257,197.4224,8056.0
2021-11-19 11:25:00,210.86,211.27,210.79,211.18,25856.0,197.4786,197.8625,197.413,197.7783,25856.0
2021-11-19 11:30:00,211.24,211.69,211.18,211.3,20302.0,197.8345,198.2559,197.7783,197.8906,20302.0
2021-11-19 11:35:00,211.29,211.29,210.29,210.29,29968.0,197.8813,197.8813,196.9447,196.9447,29968.0
2021-11-19 11:40:00,210.34,210.6,210.29,210.57,12469.0,196.9916,197.2351,196.9447,197.207,12469.0
2021-11-19 11:45:00,210.49,210.81,210.25,210.26,17849.0,197.132,197.4317,196.9073,196.9166,17849.0
2021-11-19 11:50:00,210.23,210.23,209.56,209.72,25587.0,196.8885,196.8885,196.2611,196.4109,25587.0
2021-11-19 11:55:00,209.77,209.94,209.55,209.85,12012.0,196.4577,196.617,196.2517,196.5327,12012.0
2021-11-19 12:00:00,209.85,210.02,209.72,209.89,14921.0,196.5327,196.6919,196.4109,196.5701,14921.0
2021-11-19 12:05:00,209.83,210.05,209.78,209.89,13481.0,196.5139,196.72,196.4671,196.5701,13481.0
2021-11-19 12:10:00,209.87,210.01,209.63,210.01,16157.0,196.5514,196.6825,196.3266,196.6825,16157.0
2021-11-19 12:15:00,210.0,210.29,209.95,210.15,15025.0,196.6731,196.9447,196.6263,196.8136,15025.0
2021-11-19 12:20:00,210.16,210.45,210.08,210.45,11140.0,196.823,197.0946,196.7481,197.0946,11140.0
2021-11-19 12:25:00,210.45,210.58,210.4,210.54,15330.0,197.0946,197.2163,197.0478,197.1789,15330.0
2021-11-19 12:30:00,210.53,210.94,210.53,210.92,17354.0,197.1695,197.5535,197.1695,197.5348,17354.0
2021-11-19 12:35:00,210.97,211.13,210.83,210.91,17389.0,197.5816,197.7314,197.4505,197.5254,17389.0
2021-11-19 12:40:00,210.92,211.07,210.83,210.99,12139.0,197.5348,197.6752,197.4505,197.6003,12139.0
2021-11-19 12:45:00,210.98,211.13,210.93,211.13,9266.0,197.591,197.7314,197.5441,197.7314,9266.0
2021-11-19 12:50:00,211.12,211.5,211.12,211.48,12111.0,197.7221,198.078,197.7221,198.0592,12111.0
2021-11-19 12:55:00,211.48,211.69,211.39,211.58,13608.0,198.0592,198.2559,197.9749,198.1529,13608.0
2021-11-19 13:00:00,211.62,211.71,211.3,211.51,11871.0,198.1903,198.2746,197.8906,198.0873,11871.0
2021-11-19 13:05:00,211.61,211.61,211.22,211.24,12926.0,198.181,198.181,197.8157,197.8345,12926.0
2021-11-19 13:10:00,211.26,211.54,211.13,211.34,12072.0,197.8532,198.1154,197.7314,197.9281,12072.0
2021-11-19 13:15:00,211.31,211.79,211.21,211.78,19731.0,197.9,198.3495,197.8064,198.3402,19731.0
2021-11-19 13:20:00,211.78,211.94,211.71,211.85,11278.0,198.3402,198.49,198.2746,198.4057,11278.0
2021-11-19 13:25:00,211.93,212.0,210.92,210.97,49931.0,198.4807,198.5462,197.5348,197.5816,49931.0
2021-11-19 13:30:00,210.86,210.86,210.28,210.34,22221.0,197.4786,197.4786,196.9354,196.9916,22221.0
2021-11-19 13:35:00,210.37,210.52,210.09,210.19,25977.0,197.0197,197.1601,196.7574,196.8511,25977.0
2021-11-19 13:40:00,210.13,210.61,209.85,210.49,16822.0,196.7949,197.2444,196.5327,197.132,16822.0
2021-11-19 13:45:00,210.49,210.95,210.28,210.59,44889.0,197.132,197.5629,196.9354,197.2257,44889.0
2021-11-19 13:50:00,210.54,210.99,210.46,210.97,15238.0,197.1789,197.6003,197.104,197.5816,15238.0
2021-11-19 13:55:00,211.0,211.51,210.83,211.51,31413.0,197.6097,198.0873,197.4505,198.0873,31413.0
2021-11-19 14:00:00,211.4,211.56,211.16,211.2,28635.0,197.9843,198.1341,197.7595,197.797,28635.0
2021-11-19 14:05:00,211.28,211.37,211.2,211.27,13753.0,197.8719,197.9562,197.797,197.8625,13753.0
2021-11-19 14:10:00,211.3,211.36,211.09,211.35,18983.0,197.8906,197.9468,197.694,197.9375,18983.0
2021-11-19 14:15:00,211.3,211.53,211.23,211.33,20394.0,197.8906,198.106,197.8251,197.9187,20394.0
2021-11-19 14:20:00,211.35,211.49,211.23,211.23,8258.0,197.9375,198.0686,197.8251,197.8251,8258.0
2021-11-19 14:25:00,211.29,211.5,211.28,211.39,19208.0,197.8813,198.078,197.8719,197.9749,19208.0
2021-11-19 14:30:00,211.4,211.44,211.2,211.37,10445.0,197.9843,198.0218,197.797,197.9562,10445.0
2021-11-19 14:35:00,211.37,211.45,211.23,211.23,23786.0,197.9562,198.0311,197.8251,197.8251,23786.0
2021-11-19 14:40:00,211.23,211.23,210.8,210.93,22313.0,197.8251,197.8251,197.4224,197.5441,22313.0
2021-11-19 14:45:00,210.89,210.9,210.57,210.77,13639.0,197.5067,197.516,197.207,197.3943,13639.0
2021-11-19 14:50:00,210.75,210.83,210.65,210.71,9971.0,197.3755,197.4505,197.2819,197.3381,9971.0
2021-11-19 14:55:00,210.69,210.76,210.19,210.22,16810.0,197.3194,197.3849,196.8511,196.8792,16810.0
2021-11-19 15:00:00,210.25,210.25,209.71,209.71,15798.0,196.9073,196.9073,196.4015,196.4015,15798.0
2021-11-19 15:05:00,209.72,209.75,209.15,209.19,18213.0,196.4109,196.439,195.8771,195.9145,18213.0
2021-11-19 15:10:00,209.18,209.2,208.89,209.0,24817.0,195.9052,195.9239,195.6336,195.7366,24817.0
2021-11-19 15:15:00,209.0,209.38,208.89,209.14,30154.0,195.7366,196.0925,195.6336,195.8677,30154.0
2021-11-19 15:20:00,209.18,209.76,209.17,209.72,12158.0,195.9052,196.4484,195.8958,196.4109,12158.0
2021-11-19 15:25:00,209.71,209.87,209.64,209.64,14423.0,196.4015,196.5514,196.336,196.336,14423.0
2021-11-19 15:30:00,209.65,209.82,209.41,209.75,15894.0,196.3454,196.5046,196.1206,196.439,15894.0
2021-11-19 15:35:00,209.74,210.05,209.59,209.9,29975.0,196.4296,196.72,196.2892,196.5795,29975.0
2021-11-19 15:40:00,209.94,209.94,209.6,209.74,31088.0,196.617,196.617,196.2985,196.4296,31088.0
2021-11-19 15:45:00,209.8,210.56,209.79,210.52,59660.0,196.4858,197.1976,196.4765,197.1601,59660.0
2021-11-19 15:50:00,210.52,210.66,210.13,210.42,60462.0,197.1601,197.2913,196.7949,197.0665,60462.0
2021-11-19 15:55:00,210.47,210.81,210.27,210.54,159232.0,197.1133,197.4317,196.926,197.1789,159232.0
2021-11-22 09:30:00,211.07,211.54,210.83,211.16,29637.0,197.6752,198.1154,197.4505,197.7595,29637.0
2021-11-22 09:35:00,211.36,212.17,211.19,211.51,21092.0,197.9468,198.7054,197.7876,198.0873,21092.0
2021-11-22 09:40:00,211.5,211.7,211.06,211.7,13120.0,198.078,198.2653,197.6659,198.2653,13120.0
2021-11-22 09:45:00,211.91,212.33,211.67,212.33,18698.0,198.4619,198.8553,198.2372,198.8553,18698.0
2021-11-22 09:50:00,212.46,212.64,212.21,212.51,16101.0,198.977,199.1456,198.7429,199.0239,16101.0
2021-11-22 09:55:00,212.58,212.92,212.48,212.49,17079.0,199.0894,199.4078,198.9958,199.0051,17079.0
2021-11-22 10:00:00,212.54,212.55,212.0,212.06,15261.0,199.052,199.0613,198.5462,198.6024,15261.0
2021-11-22 10:05:00,212.03,212.07,211.77,212.04,14056.0,198.5743,198.6118,198.3308,198.5837,14056.0
2021-11-22 10:10:00,212.09,212.09,211.53,211.69,11997.0,198.6305,198.6305,198.106,198.2559,11997.0
2021-11-22 10:15:00,211.73,212.11,211.72,211.76,16303.0,198.2934,198.6492,198.284,198.3215,16303.0
2021-11-22 10:20:00,211.72,211.79,211.4,211.57,11305.0,198.284,198.3495,197.9843,198.1435,11305.0
2021-11-22 10:25:00,211.62,211.72,211.32,211.33,11362.0,198.1903,198.284,197.9094,197.9187,11362.0
2021-11-22 10:30:00,211.42,211.77,211.35,211.75,11979.0,198.003,198.3308,197.9375,198.3121,11979.0
2021-11-22 10:35:00,211.75,211.75,211.17,211.17,14636.0,198.3121,198.3121,197.7689,197.7689,14636.0
2021-11-22 10:40:00,211.17,211.38,211.1,211.33,9558.0,197.7689,197.9656,197.7033,197.9187,9558.0
2021-11-22 10:45:00,211.33,211.74,211.08,211.68,13090.0,197.9187,198.3027,197.6846,198.2465,13090.0
2021-11-22 10:50:00,211.64,212.23,211.52,212.23,15082.0,198.2091,198.7616,198.0967,198.7616,15082.0
2021-11-22 10:55:00,212.23,212.46,212.09,212.09,15866.0,198.7616,198.977,198.6305,198.6305,15866.0
2021-11-22 11:00:00,212.08,212.68,212.07,212.62,15897.0,198.6211,199.1831,198.6118,199.1269,15897.0
2021-11-22 11:05:00,212.56,212.67,211.88,212.08,10008.0,199.0707,199.1737,198.4338,198.6211,10008.0
2021-11-22 11:10:00,212.08,212.36,212.08,212.29,11716.0,198.6211,198.8834,198.6211,198.8178,11716.0
2021-11-22 11:15:00,212.19,212.59,212.13,212.57,11446.0,198.7242,199.0988,198.668,199.08,11446.0
2021-11-22 11:20:00,212.55,213.09,212.54,212.99,9792.0,199.0613,199.567,199.052,199.4734,9792.0
2021-11-22 11:25:00,212.99,213.22,212.73,212.8,15768.0,199.4734,199.6888,199.2299,199.2955,15768.0
2021-11-22 11:30:00,212.76,213.27,212.72,213.27,10194.0,199.258,199.7356,199.2205,199.7356,10194.0
2021-11-22 11:35:00,213.27,213.27,212.97,213.1,13697.0,199.7356,199.7356,199.4547,199.5764,13697.0
2021-11-22 11:40:00,213.07,213.43,213.06,213.35,16528.0,199.5483,199.8855,199.539,199.8105,16528.0
2021-11-22 11:45:00,213.31,213.77,213.11,213.7,21984.0,199.7731,200.2039,199.5858,200.1383,21984.0
2021-11-22 11:50:00,213.77,214.16,213.65,214.0,19082.0,200.2039,200.5691,200.0915,200.4193,19082.0
2021-11-22 11:55:00,214.0,214.23,213.74,213.74,11103.0,200.4193,200.6347,200.1758,200.1758,11103.0
2021-11-22 12:00:00,213.74,214.67,213.73,214.6,12211.0,200.1758,201.0468,200.1664,200.9812,12211.0
2021-11-22 12:05:00,214.67,214.95,214.46,214.56,10376.0,201.0468,201.309,200.8501,200.9438,10376.0
2021-11-22 12:10:00,214.6,214.64,214.45,214.59,8716.0,200.9812,201.0187,200.8407,200.9719,8716.0
2021-11-22 12:15:00,214.55,214.8,214.09,214.09,8866.0,200.9344,201.1685,200.5036,200.5036,8866.0
2021-11-22 12:20:00,214.19,214.4,214.01,214.02,9940.0,200.5972,200.7939,200.4287,200.438,9940.0
2021-11-22 12:25:00,214.06,214.32,214.0,214.14,7261.0,200.4755,200.719,200.4193,200.5504,7261.0
2021-11-22 12:30:00,214.17,214.3,213.94,214.11,10757.0,200.5785,200.7003,200.3631,200.5223,10757.0
2021-11-22 12:35:00,214.08,214.55,214.08,214.48,8603.0,200.4942,200.9344,200.4942,200.8688,8603.0
2021-11-22 12:40:00,214.58,214.6,214.41,214.41,13646.0,200.9625,200.9812,200.8033,200.8033,13646.0
2021-11-22 12:45:00,214.43,214.46,214.02,214.02,6814.0,200.822,200.8501,200.438,200.438,6814.0
2021-11-22 12:50:00,214.0,214.0,213.75,213.75,6723.0,200.4193,200.4193,200.1852,200.1852,6723.0
2021-11-22 12:55:00,213.75,213.76,213.54,213.54,4120.0,200.1852,200.1945,199.9885,199.9885,4120.0
2021-11-22 13:00:00,213.55,213.85,213.47,213.74,9628.0,199.9979,200.2788,199.9229,200.1758,9628.0
2021-11-22 13:05:00,213.8,213.8,213.53,213.54,6400.0,200.232,200.232,199.9791,199.9885,6400.0
2021-11-22 13:10:00,213.5,213.61,213.42,213.47,5024.0,199.951,200.054,199.8761,199.9229,5024.0
2021-11-22 13:15:00,213.46,213.5,212.92,213.03,8424.0,199.9136,199.951,199.4078,199.5109,8424.0
2021-11-22 13:20:00,213.03,213.14,212.97,213.13,7039.0,199.5109,199.6139,199.4547,199.6045,7039.0
2021-11-22 13:25:00,213.14,213.14,212.92,212.92,6146.0,199.6139,199.6139,199.4078,199.4078,6146.0
2021-11-22 13:30:00,212.97,213.32,212.97,213.32,6722.0,199.4547,199.7825,199.4547,199.7825,6722.0
2021-11-22 13:35:00,213.32,213.5,213.27,213.48,6449.0,199.7825,199.951,199.7356,199.9323,6449.0
2021-11-22 13:40:00,213.45,213.45,213.17,213.34,5981.0,199.9042,199.9042,199.642,199.8012,5981.0
2021-11-22 13:45:00,213.31,213.31,212.95,213.14,11255.0,199.7731,199.7731,199.4359,199.6139,11255.0
2021-11-22 13:50:00,213.16,213.25,213.12,213.21,6448.0,199.6326,199.7169,199.5951,199.6794,6448.0
2021-11-22 13:55:00,213.22,213.34,213.22,213.29,4609.0,199.6888,199.8012,199.6888,199.7544,4609.0
2021-11-22 14:00:00,213.29,213.64,213.11,213.59,9443.0,199.7544,200.0821,199.5858,200.0353,9443.0
2021-11-22 14:05:00,213.57,213.57,213.33,213.48,7914.0,200.0166,200.0166,199.7918,199.9323,7914.0
2021-11-22 14:10:00,213.48,213.57,213.43,213.56,5643.0,199.9323,200.0166,199.8855,200.0072,5643.0
2021-11-22 14:15:00,213.58,213.68,213.42,213.45,8147.0,200.026,200.1196,199.8761,199.9042,8147.0
2021-11-22 14:20:00,213.47,213.48,213.1,213.12,10427.0,199.9229,199.9323,199.5764,199.5951,10427.0
2021-11-22 14:25:00,213.12,213.38,213.1,213.38,8632.0,199.5951,199.8386,199.5764,199.8386,8632.0
2021-11-22 14:30:00,213.47,213.47,213.23,213.31,9418.0,199.9229,199.9229,199.6982,199.7731,9418.0
2021-11-22 14:35:00,213.37,213.48,213.32,213.44,8014.0,199.8293,199.9323,199.7825,199.8948,8014.0
2021-11-22 14:40:00,213.39,213.49,213.37,213.47,4728.0,199.848,199.9417,199.8293,199.9229,4728.0
2021-11-22 14:45:00,213.41,213.47,213.23,213.24,7531.0,199.8667,199.9229,199.6982,199.7075,7531.0
2021-11-22 14:50:00,213.23,213.41,213.23,213.39,10496.0,199.6982,199.8667,199.6982,199.848,10496.0
2021-11-22 14:55:00,213.33,213.46,213.24,213.42,7233.0,199.7918,199.9136,199.7075,199.8761,7233.0
2021-11-22 15:00:00,213.42,213.66,213.4,213.4,7176.0,199.8761,200.1009,199.8574,199.8574,7176.0
2021-11-22 15:05:00,213.42,213.61,213.29,213.29,9866.0,199.8761,200.054,199.7544,199.7544,9866.0
2021-11-22 15:10:00,213.36,213.51,213.19,213.19,12533.0,199.8199,199.9604,199.6607,199.6607,12533.0
2021-11-22 15:15:00,213.19,213.2,212.7,212.73,12240.0,199.6607,199.6701,199.2018,199.2299,12240.0
2021-11-22 15:20:00,212.75,212.78,212.56,212.68,13355.0,199.2486,199.2767,199.0707,199.1831,13355.0
2021-11-22 15:25:00,212.71,212.78,212.57,212.76,11821.0,199.2112,199.2767,199.08,199.258,11821.0
2021-11-22 15:30:00,212.72,212.92,212.63,212.92,12484.0,199.2205,199.4078,199.1362,199.4078,12484.0
2021-11-22 15:35:00,212.93,213.29,212.93,213.21,17946.0,199.4172,199.7544,199.4172,199.6794,17946.0
2021-11-22 15:40:00,213.21,213.22,212.81,212.81,24990.0,199.6794,199.6888,199.3048,199.3048,24990.0
2021-11-22 15:45:00,212.79,213.09,212.76,212.83,24397.0,199.2861,199.567,199.258,199.3235,24397.0
2021-11-22 15:50:00,212.76,212.79,212.01,212.03,31441.0,199.258,199.2861,198.5556,198.5743,31441.0
2021-11-22 15:55:00,212.0,212.05,211.52,211.56,80991.0,198.5462,198.593,198.0967,198.1341,80991.0
2021-11-23 09:30:00,211.53,212.79,211.22,212.18,20415.0,198.106,199.2861,197.8157,198.7148,20415.0
2021-11-23 09:35:00,212.12,212.5,211.45,211.85,17441.0,198.6586,199.0145,198.0311,198.4057,17441.0
2021-11-23 09:40:00,211.92,213.03,211.83,213.03,28365.0,198.4713,199.5109,198.387,199.5109,28365.0
2021-11-23 09:45:00,213.08,213.13,212.69,213.06,12178.0,199.5577,199.6045,199.1924,199.539,12178.0
2021-11-23 09:50:00,213.0,213.47,212.87,213.45,23477.0,199.4828,199.9229,199.361,199.9042,23477.0
2021-11-23 09:55:00,213.51,213.78,213.12,213.12,13818.0,199.9604,200.2133,199.5951,199.5951,13818.0
2021-11-23 10:00:00,213.32,213.9,213.23,213.79,9868.0,199.7825,200.3256,199.6982,200.2226,9868.0
2021-11-23 10:05:00,213.84,213.88,212.91,212.91,17979.0,200.2695,200.3069,199.3985,199.3985,17979.0
2021-11-23 10:10:00,213.01,213.03,212.67,212.87,9207.0,199.4921,199.5109,199.1737,199.361,9207.0
2021-11-23 10:15:00,212.94,213.48,212.87,213.32,7999.0,199.4266,199.9323,199.361,199.7825,7999.0
2021-11-23 10:20:00,213.41,213.49,213.11,213.15,8809.0,199.8667,199.9417,199.5858,199.6232,8809.0
2021-11-23 10:25:00,213.13,213.35,213.13,213.35,4411.0,199.6045,199.8105,199.6045,199.8105,4411.0
2021-11-23 10:30:00,213.35,213.77,213.32,213.58,10027.0,199.8105,200.2039,199.7825,200.026,10027.0
2021-11-23 10:35:00,213.61,213.64,213.01,213.12,12344.0,200.054,200.0821,199.4921,199.5951,12344.0
2021-11-23 10:40:00,213.12,213.56,213.09,213.4,9456.0,199.5951,200.0072,199.567,199.8574,9456.0
2021-11-23 10:45:00,213.45,213.57,213.26,213.26,17202.0,199.9042,200.0166,199.7263,199.7263,17202.0
2021-11-23 10:50:00,213.06,213.08,212.8,213.04,13431.0,199.539,199.5577,199.2955,199.5202,13431.0
2021-11-23 10:55:00,213.15,213.34,213.01,213.33,7422.0,199.6232,199.8012,199.4921,199.7918,7422.0
2021-11-23 11:00:00,213.33,213.38,212.8,213.16,11258.0,199.7918,199.8386,199.2955,199.6326,11258.0
2021-11-23 11:05:00,213.17,213.17,212.89,212.97,7923.0,199.642,199.642,199.3797,199.4547,7923.0
2021-11-23 11:10:00,213.09,213.36,213.09,213.18,6715.0,199.567,199.8199,199.567,199.6513,6715.0
2021-11-23 11:15:00,213.18,213.18,212.96,212.96,5076.0,199.6513,199.6513,199.4453,199.4453,5076.0
2021-11-23 11:20:00,212.92,213.19,212.79,213.03,13639.0,199.4078,199.6607,199.2861,199.5109,13639.0
2021-11-23 11:25:00,213.04,213.26,213.04,213.22,8606.0,199.5202,199.7263,199.5202,199.6888,8606.0
2021-11-23 11:30:00,213.3,213.59,213.17,213.36,14298.0,199.7637,200.0353,199.642,199.8199,14298.0
2021-11-23 11:35:00,213.33,213.74,213.31,213.59,9156.0,199.7918,200.1758,199.7731,200.0353,9156.0
2021-11-23 11:40:00,213.62,213.65,213.43,213.47,5996.0,200.0634,200.0915,199.8855,199.9229,5996.0
2021-11-23 11:45:00,213.49,213.77,213.49,213.72,3724.0,199.9417,200.2039,199.9417,200.1571,3724.0
2021-11-23 11:50:00,213.74,213.81,213.4,213.47,9015.0,200.1758,200.2414,199.8574,199.9229,9015.0
2021-11-23 11:55:00,213.46,213.48,213.37,213.43,5256.0,199.9136,199.9323,199.8293,199.8855,5256.0
2021-11-23 12:00:00,213.37,213.4,212.69,212.69,14779.0,199.8293,199.8574,199.1924,199.1924,14779.0
2021-11-23 12:05:00,212.76,212.76,212.18,212.21,6562.0,199.258,199.258,198.7148,198.7429,6562.0
2021-11-23 12:10:00,212.3,212.34,211.95,212.01,7251.0,198.8272,198.8646,198.4994,198.5556,7251.0
2021-11-23 12:15:00,212.05,212.43,212.0,212.38,11582.0,198.593,198.9489,198.5462,198.9021,11582.0
2021-11-23 12:20:00,212.49,212.77,212.41,212.64,10516.0,199.0051,199.2674,198.9302,199.1456,10516.0
2021-11-23 12:25:00,212.69,212.74,212.6,212.67,6544.0,199.1924,199.2393,199.1081,199.1737,6544.0
2021-11-23 12:30:00,212.75,212.83,212.51,212.8,21566.0,199.2486,199.3235,199.0239,199.2955,21566.0
2021-11-23 12:35:00,212.85,213.23,212.84,213.0,40150.0,199.3423,199.6982,199.3329,199.4828,40150.0
2021-11-23 12:40:00,212.93,213.41,212.92,213.27,13038.0,199.4172,199.8667,199.4078,199.7356,13038.0
2021-11-23 12:45:00,213.28,213.41,213.28,213.32,3482.0,199.745,199.8667,199.745,199.7825,3482.0
2021-11-23 12:50:00,213.36,213.44,213.32,213.35,7412.0,199.8199,199.8948,199.7825,199.8105,7412.0
2021-11-23 12:55:00,213.32,213.45,213.31,213.41,1808.0,199.7825,199.9042,199.7731,199.8667,1808.0
2021-11-23 13:00:00,213.41,213.48,213.36,213.4,15787.0,199.8667,199.9323,199.8199,199.8574,15787.0
2021-11-23 13:05:00,213.42,213.5,213.4,213.46,11519.0,199.8761,199.951,199.8574,199.9136,11519.0
2021-11-23 13:10:00,213.45,213.48,213.41,213.45,13317.0,199.9042,199.9323,199.8667,199.9042,13317.0
2021-11-23 13:15:00,213.47,213.65,213.45,213.65,11059.0,199.9229,200.0915,199.9042,200.0915,11059.0
2021-11-23 13:20:00,213.64,213.74,213.58,213.68,7546.0,200.0821,200.1758,200.026,200.1196,7546.0
2021-11-23 13:25:00,213.71,213.72,213.63,213.64,6890.0,200.1477,200.1571,200.0728,200.0821,6890.0
2021-11-23 13:30:00,213.68,213.88,213.58,213.67,17283.0,200.1196,200.3069,200.026,200.1102,17283.0
2021-11-23 13:35:00,213.62,213.69,213.46,213.59,9091.0,200.0634,200.129,199.9136,200.0353,9091.0
2021-11-23 13:40:00,213.69,213.72,213.04,213.39,11163.0,200.129,200.1571,199.5202,199.848,11163.0
2021-11-23 13:45:00,213.37,213.66,213.35,213.53,11652.0,199.8293,200.1009,199.8105,199.9791,11652.0
2021-11-23 13:50:00,213.52,213.57,213.31,213.45,10786.0,199.9698,200.0166,199.7731,199.9042,10786.0
2021-11-23 13:55:00,213.44,213.55,213.18,213.18,19050.0,199.8948,199.9979,199.6513,199.6513,19050.0
2021-11-23 14:00:00,213.18,213.3,212.98,213.05,20402.0,199.6513,199.7637,199.464,199.5296,20402.0
2021-11-23 14:05:00,213.05,213.11,213.01,213.03,7036.0,199.5296,199.5858,199.4921,199.5109,7036.0
2021-11-23 14:10:00,213.08,213.44,212.99,213.44,7396.0,199.5577,199.8948,199.4734,199.8948,7396.0
2021-11-23 14:15:00,213.36,213.44,213.26,213.26,6630.0,199.8199,199.8948,199.7263,199.7263,6630.0
2021-11-23 14:20:00,213.18,213.31,213.17,213.31,4042.0,199.6513,199.7731,199.642,199.7731,4042.0
2021-11-23 14:25:00,213.27,213.69,213.27,213.64,8145.0,199.7356,200.129,199.7356,200.0821,8145.0
2021-11-23 14:30:00,213.67,213.68,213.32,213.32,12302.0,200.1102,200.1196,199.7825,199.7825,12302.0
2021-11-23 14:35:00,213.38,213.6,213.38,213.6,7643.0,199.8386,200.0447,199.8386,200.0447,7643.0
2021-11-23 14:40:00,213.61,213.67,213.49,213.64,5728.0,200.054,200.1102,199.9417,200.0821,5728.0
2021-11-23 14:45:00,213.71,213.71,213.38,213.55,26672.0,200.1477,200.1477,199.8386,199.9979,26672.0
2021-11-23 14:50:00,213.57,213.57,213.27,213.31,21291.0,200.0166,200.0166,199.7356,199.7731,21291.0
2021-11-23 14:55:00,213.4,213.65,213.35,213.57,13576.0,199.8574,200.0915,199.8105,200.0166,13576.0
2021-11-23 15:00:00,213.56,213.59,213.41,213.54,7217.0,200.0072,200.0353,199.8667,199.9885,7217.0
2021-11-23 15:05:00,213.54,213.92,213.54,213.89,9719.0,199.9885,200.3444,199.9885,200.3163,9719.0
2021-11-23 15:10:00,213.87,213.96,213.43,213.49,35025.0,200.2975,200.3818,199.8855,199.9417,35025.0
2021-11-23 15:15:00,213.43,213.69,213.42,213.47,10377.0,199.8855,200.129,199.8761,199.9229,10377.0
2021-11-23 15:20:00,213.46,213.53,213.1,213.3,26452.0,199.9136,199.9791,199.5764,199.7637,26452.0
2021-11-23 15:25:00,213.37,213.48,212.92,212.92,25555.0,199.8293,199.9323,199.4078,199.4078,25555.0
2021-11-23 15:30:00,212.92,213.29,212.87,213.22,15610.0,199.4078,199.7544,199.361,199.6888,15610.0
2021-11-23 15:35:00,213.23,213.88,213.23,213.87,8531.0,199.6982,200.3069,199.6982,200.2975,8531.0
2021-11-23 15:40:00,213.87,214.11,213.75,213.76,27489.0,200.2975,200.5223,200.1852,200.1945,27489.0
2021-11-23 15:45:00,213.73,213.89,213.4,213.45,17367.0,200.1664,200.3163,199.8574,199.9042,17367.0
2021-11-23 15:50:00,213.44,213.77,213.4,213.66,35489.0,199.8948,200.2039,199.8574,200.1009,35489.0
2021-11-23 15:55:00,213.68,213.73,213.11,213.31,183310.0,200.1196,200.1664,199.5858,199.7731,183310.0
2021-11-24 09:30:00,212.37,214.18,211.65,214.11,21260.0,198.8927,200.5879,198.2184,200.5223,21260.0
2021-11-24 09:35:00,214.02,214.78,213.52,214.02,8884.0,200.438,201.1498,199.9698,200.438,8884.0
2021-11-24 09:40:00,213.89,213.89,213.25,213.44,7854.0,200.3163,200.3163,199.7169,199.8948,7854.0
2021-11-24 09:45:00,213.36,213.53,212.89,212.99,15043.0,199.8199,199.9791,199.3797,199.4734,15043.0
2021-11-24 09:50:00,213.16,213.16,212.33,212.56,9611.0,199.6326,199.6326,198.8553,199.0707,9611.0
2021-11-24 09:55:00,212.56,213.01,212.11,212.66,8094.0,199.0707,199.4921,198.6492,199.1643,8094.0
2021-11-24 10:00:00,212.69,213.02,212.55,212.65,11833.0,199.1924,199.5015,199.0613,199.155,11833.0
2021-11-24 10:05:00,212.62,212.62,212.53,212.53,2513.0,199.1269,199.1269,199.0426,199.0426,2513.0
2021-11-24 10:10:00,212.46,212.85,212.44,212.63,13955.0,198.977,199.3423,198.9583,199.1362,13955.0
2021-11-24 10:15:00,212.39,212.82,212.36,212.8,3125.0,198.9115,199.3142,198.8834,199.2955,3125.0
2021-11-24 10:20:00,212.76,212.84,211.96,211.96,6820.0,199.258,199.3329,198.5088,198.5088,6820.0
2021-11-24 10:25:00,211.91,212.09,211.68,211.7,9108.0,198.4619,198.6305,198.2465,198.2653,9108.0
2021-11-24 10:30:00,211.66,211.73,211.45,211.49,6805.0,198.2278,198.2934,198.0311,198.0686,6805.0
2021-11-24 10:35:00,211.56,211.72,211.34,211.34,5952.0,198.1341,198.284,197.9281,197.9281,5952.0
2021-11-24 10:40:00,211.37,211.45,211.1,211.17,7837.0,197.9562,198.0311,197.7033,197.7689,7837.0
2021-11-24 10:45:00,211.16,211.41,211.16,211.32,6401.0,197.7595,197.9937,197.7595,197.9094,6401.0
2021-11-24 10:50:00,211.44,211.53,211.31,211.4,4234.0,198.0218,198.106,197.9,197.9843,4234.0
2021-11-24 10:55:00,211.49,211.62,211.38,211.52,6061.0,198.0686,198.1903,197.9656,198.0967,6061.0
2021-11-24 11:00:00,211.59,211.94,211.58,211.77,5228.0,198.1622,198.49,198.1529,198.3308,5228.0
2021-11-24 11:05:00,211.8,211.89,211.42,211.47,6686.0,198.3589,198.4432,198.003,198.0499,6686.0
2021-11-24 11:10:00,211.47,211.47,211.28,211.36,1797.0,198.0499,198.0499,197.8719,197.9468,1797.0
2021-11-24 11:15:00,211.35,211.38,211.24,211.3,4729.0,197.9375,197.9656,197.8345,197.8906,4729.0
2021-11-24 11:20:00,211.34,211.51,211.28,211.36,4108.0,197.9281,198.0873,197.8719,197.9468,4108.0
2021-11-24 11:25:00,211.36,211.4,211.16,211.4,5389.0,197.9468,197.9843,197.7595,197.9843,5389.0
2021-11-24 11:30:00,211.37,211.42,210.98,210.99,6536.0,197.9562,198.003,197.591,197.6003,6536.0
2021-11-24 11:35:00,211.04,211.08,210.82,210.92,4420.0,197.6471,197.6846,197.4411,197.5348,4420.0
2021-11-24 11:40:00,210.84,210.9,210.5,210.79,5185.0,197.4598,197.516,197.1414,197.413,5185.0
2021-11-24 11:45:00,210.86,210.94,210.79,210.89,3850.0,197.4786,197.5535,197.413,197.5067,3850.0
2021-11-24 11:50:00,210.88,210.88,210.28,210.42,11110.0,197.4973,197.4973,196.9354,197.0665,11110.0
2021-11-24 11:55:00,210.4,210.6,210.34,210.44,15558.0,197.0478,197.2351,196.9916,197.0852,15558.0
2021-11-24 12:00:00,210.39,210.39,210.0,210.0,7983.0,197.0384,197.0384,196.6731,196.6731,7983.0
2021-11-24 12:05:00,209.92,210.07,209.72,209.82,14072.0,196.5982,196.7387,196.4109,196.5046,14072.0
2021-11-24 12:10:00,209.87,209.91,209.64,209.67,9902.0,196.5514,196.5889,196.336,196.3641,9902.0
2021-11-24 12:15:00,209.65,209.76,209.4,209.44,8036.0,196.3454,196.4484,196.1112,196.1487,8036.0
2021-11-24 12:20:00,209.35,209.54,209.33,209.44,13937.0,196.0644,196.2423,196.0457,196.1487,13937.0
2021-11-24 12:25:00,209.37,209.49,209.18,209.25,9361.0,196.0831,196.1955,195.9052,195.9707,9361.0
2021-11-24 12:30:00,209.29,209.71,209.24,209.7,12501.0,196.0082,196.4015,195.9614,196.3922,12501.0
2021-11-24 12:35:00,209.71,209.98,209.65,209.71,8350.0,196.4015,196.6544,196.3454,196.4015,8350.0
2021-11-24 12:40:00,209.7,210.11,209.7,209.99,7576.0,196.3922,196.7762,196.3922,196.6638,7576.0
2021-11-24 12:45:00,209.94,210.41,209.94,210.33,10730.0,196.617,197.0571,196.617,196.9822,10730.0
2021-11-24 12:50:00,210.35,210.47,210.27,210.41,6896.0,197.0009,197.1133,196.926,197.0571,6896.0
2021-11-24 12:55:00,210.43,210.8,210.39,210.71,5331.0,197.0759,197.4224,197.0384,197.3381,5331.0
2021-11-24 13:00:00,210.74,211.0,210.74,211.0,4189.0,197.3662,197.6097,197.3662,197.6097,4189.0
2021-11-24 13:05:00,211.06,211.08,210.87,210.95,5772.0,197.6659,197.6846,197.4879,197.5629,5772.0
2021-11-24 13:10:00,210.95,211.16,210.95,211.09,3405.0,197.5629,197.7595,197.5629,197.694,3405.0
2021-11-24 13:15:00,211.14,211.26,210.94,210.94,7772.0,197.7408,197.8532,197.5535,197.5535,7772.0
2021-11-24 13:20:00,210.95,210.95,210.78,210.86,7198.0,197.5629,197.5629,197.4036,197.4786,7198.0
2021-11-24 13:25:00,210.78,210.86,210.7,210.84,4738.0,197.4036,197.4786,197.3287,197.4598,4738.0
2021-11-24 13:30:00,210.83,210.84,210.63,210.67,6614.0,197.4505,197.4598,197.2632,197.3006,6614.0
2021-11-24 13:35:00,210.67,210.89,210.67,210.88,8461.0,197.3006,197.5067,197.3006,197.4973,8461.0
2021-11-24 13:40:00,210.84,211.13,210.84,211.04,4408.0,197.4598,197.7314,197.4598,197.6471,4408.0
2021-11-24 13:45:00,211.1,211.45,211.1,211.45,3736.0,197.7033,198.0311,197.7033,198.0311,3736.0
2021-11-24 13:50:00,211.45,211.49,211.29,211.3,6243.0,198.0311,198.0686,197.8813,197.8906,6243.0
2021-11-24 13:55:00,211.34,211.38,211.18,211.18,5747.0,197.9281,197.9656,197.7783,197.7783,5747.0
2021-11-24 14:00:00,211.25,211.35,211.11,211.28,6821.0,197.8438,197.9375,197.7127,197.8719,6821.0
2021-11-24 14:05:00,211.23,211.29,210.9,210.92,8444.0,197.8251,197.8813,197.516,197.5348,8444.0
2021-11-24 14:10:00,210.92,210.94,210.67,210.7,13615.0,197.5348,197.5535,197.3006,197.3287,13615.0
2021-11-24 14:15:00,210.77,210.97,210.72,210.9,6809.0,197.3943,197.5816,197.3475,197.516,6809.0
2021-11-24 14:20:00,210.9,211.0,210.79,210.88,7931.0,197.516,197.6097,197.413,197.4973,7931.0
2021-11-24 14:25:00,210.87,210.89,210.71,210.71,8454.0,197.4879,197.5067,197.3381,197.3381,8454.0
2021-11-24 14:30:00,210.72,210.87,210.72,210.83,11650.0,197.3475,197.4879,197.3475,197.4505,11650.0
2021-11-24 14:35:00,210.83,211.04,210.78,210.96,18919.0,197.4505,197.6471,197.4036,197.5722,18919.0
2021-11-24 14:40:00,210.93,211.07,210.91,211.05,4993.0,197.5441,197.6752,197.5254,197.6565,4993.0
2021-11-24 14:45:00,211.03,211.13,210.89,210.89,12281.0,197.6378,197.7314,197.5067,197.5067,12281.0
2021-11-24 14:50:00,210.93,211.04,210.93,211.02,15560.0,197.5441,197.6471,197.5441,197.6284,15560.0
2021-11-24 14:55:00,211.01,211.05,210.96,211.0,4767.0,197.619,197.6565,197.5722,197.6097,4767.0
2021-11-24 15:00:00,211.02,211.08,210.95,210.97,10822.0,197.6284,197.6846,197.5629,197.5816,10822.0
2021-11-24 15:05:00,210.95,211.06,210.93,211.03,10928.0,197.5629,197.6659,197.5441,197.6378,10928.0
2021-11-24 15:10:00,211.03,211.17,211.0,211.09,12846.0,197.6378,197.7689,197.6097,197.694,12846.0
2021-11-24 15:15:00,211.08,211.28,211.08,211.18,8458.0,197.6846,197.8719,197.6846,197.7783,8458.0
2021-11-24 15:20:00,211.19,211.25,211.06,211.08,13208.0,197.7876,197.8438,197.6659,197.6846,13208.0
2021-11-24 15:25:00,211.07,211.24,211.06,211.14,9675.0,197.6752,197.8345,197.6659,197.7408,9675.0
2021-11-24 15:30:00,211.13,211.13,210.96,211.08,20802.0,197.7314,197.7314,197.5722,197.6846,20802.0
2021-11-24 15:35:00,211.08,211.12,210.92,210.96,18676.0,197.6846,197.7221,197.5348,197.5722,18676.0
2021-11-24 15:40:00,210.92,211.02,210.9,210.95,15734.0,197.5348,197.6284,197.516,197.5629,15734.0
2021-11-24 15:45:00,210.94,210.94,210.63,210.63,22754.0,197.5535,197.5535,197.2632,197.2632,22754.0
2021-11-24 15:50:00,210.64,211.01,210.35,210.83,36766.0,197.2725,197.619,197.0009,197.4505,36766.0
2021-11-24 15:55:00,210.84,210.85,210.53,210.66,147934.0,197.4598,197.4692,197.1695,197.2913,147934.0
2021-11-26 09:30:00,208.01,208.35,206.52,207.22,33883.0,194.8094,195.1279,193.414,194.0696,33883.0
2021-11-26 09:35:00,207.03,207.77,204.08,204.45,27418.0,193.8916,194.5847,191.1288,191.4754,27418.0
2021-11-26 09:40:00,204.59,204.71,203.29,203.62,31594.0,191.6065,191.7189,190.389,190.698,31594.0
2021-11-26 09:45:00,203.5,203.59,202.04,202.98,34500.0,190.5856,190.6699,189.2183,190.0986,34500.0
2021-11-26 09:50:00,202.83,202.83,201.12,201.7,66758.0,189.9582,189.9582,188.3567,188.8999,66758.0
2021-11-26 09:55:00,201.87,203.22,201.36,202.99,23357.0,189.0591,190.3234,188.5814,190.108,23357.0
2021-11-26 10:00:00,202.89,204.83,202.89,204.31,14702.0,190.0144,191.8312,190.0144,191.3442,14702.0
2021-11-26 10:05:00,204.31,204.67,204.05,204.15,21414.0,191.3442,191.6814,191.1007,191.1944,21414.0
2021-11-26 10:10:00,204.3,204.43,203.27,203.28,14526.0,191.3349,191.4566,190.3702,190.3796,14526.0
2021-11-26 10:15:00,203.0,204.08,203.0,203.71,18704.0,190.1174,191.1288,190.1174,190.7823,18704.0
2021-11-26 10:20:00,203.59,203.88,203.31,203.73,9766.0,190.6699,190.9415,190.4077,190.801,9766.0
2021-11-26 10:25:00,203.63,203.74,202.77,203.02,14254.0,190.7074,190.8104,189.902,190.1361,14254.0
2021-11-26 10:30:00,203.02,203.19,201.91,202.53,18015.0,190.1361,190.2953,189.0965,189.6772,18015.0
2021-11-26 10:35:00,202.61,202.98,202.44,202.78,9267.0,189.7521,190.0986,189.5929,189.9113,9267.0
2021-11-26 10:40:00,202.95,203.12,202.11,202.41,10625.0,190.0705,190.2298,189.2839,189.5648,10625.0
2021-11-26 10:45:00,202.36,202.36,201.75,202.01,12458.0,189.518,189.518,188.9467,189.1902,12458.0
2021-11-26 10:50:00,201.78,202.16,201.34,201.73,9741.0,188.9748,189.3307,188.5627,188.928,9741.0
2021-11-26 10:55:00,201.66,201.73,200.88,201.12,51672.0,188.8624,188.928,188.1319,188.3567,51672.0
2021-11-26 11:00:00,201.02,201.79,200.98,201.27,16918.0,188.263,188.9842,188.2256,188.4972,16918.0
2021-11-26 11:05:00,201.31,202.22,201.24,202.03,16691.0,188.5346,189.3869,188.4691,189.2089,16691.0
2021-11-26 11:10:00,202.09,202.2,201.46,201.7,14217.0,189.2651,189.3681,188.6751,188.8999,14217.0
2021-11-26 11:15:00,201.76,201.92,201.24,201.42,9922.0,188.9561,189.1059,188.4691,188.6376,9922.0
2021-11-26 11:20:00,201.33,201.4,201.12,201.15,13111.0,188.5534,188.6189,188.3567,188.3848,13111.0
2021-11-26 11:25:00,201.22,201.71,200.7,201.71,25019.0,188.4503,188.9092,187.9633,188.9092,25019.0
2021-11-26 11:30:00,201.53,201.64,201.22,201.31,9093.0,188.7407,188.8437,188.4503,188.5346,9093.0
2021-11-26 11:35:00,201.32,201.63,201.26,201.36,16581.0,188.544,188.8343,188.4878,188.5814,16581.0
2021-11-26 11:40:00,201.3,201.42,200.98,201.28,14163.0,188.5253,188.6376,188.2256,188.5065,14163.0
2021-11-26 11:45:00,201.27,201.6,201.13,201.2,16781.0,188.4972,188.8062,188.366,188.4316,16781.0
2021-11-26 11:50:00,201.27,201.29,200.81,200.89,15662.0,188.4972,188.5159,188.0664,188.1413,15662.0
2021-11-26 11:55:00,200.96,201.29,200.68,201.1,14491.0,188.2068,188.5159,187.9446,188.3379,14491.0
2021-11-26 12:00:00,201.16,201.67,201.06,201.16,19390.0,188.3941,188.8718,188.3005,188.3941,19390.0
2021-11-26 12:05:00,201.25,202.25,201.25,202.17,12531.0,188.4784,189.415,188.4784,189.34,12531.0
2021-11-26 12:10:00,202.16,202.61,202.03,202.16,17622.0,189.3307,189.7521,189.2089,189.3307,17622.0
2021-11-26 12:15:00,202.07,202.16,201.4,201.4,13705.0,189.2464,189.3307,188.6189,188.6189,13705.0
2021-11-26 12:20:00,201.44,201.71,201.17,201.55,13255.0,188.6564,188.9092,188.4035,188.7594,13255.0
2021-11-26 12:25:00,201.59,201.75,201.35,201.66,25367.0,188.7969,188.9467,188.5721,188.8624,25367.0
2021-11-26 12:30:00,201.6,201.71,201.3,201.58,31605.0,188.8062,188.9092,188.5253,188.7875,31605.0
2021-11-26 12:35:00,201.61,202.35,201.59,202.34,28098.0,188.8156,189.5086,188.7969,189.4993,28098.0
2021-11-26 12:40:00,202.37,202.6,202.25,202.6,20813.0,189.5274,189.7428,189.415,189.7428,20813.0
2021-11-26 12:45:00,202.57,202.59,202.28,202.29,24523.0,189.7147,189.7334,189.4431,189.4524,24523.0
2021-11-26 12:50:00,202.19,202.75,202.07,202.75,60701.0,189.3588,189.8832,189.2464,189.8832,60701.0
2021-11-26 12:55:00,202.53,203.46,202.5,202.56,114306.0,189.6772,190.5482,189.6491,189.7053,114306.0
2021-11-29 09:30:00,203.13,204.9,202.33,203.8,31050.0,190.2391,191.8968,189.4899,190.8666,31050.0
2021-11-29 09:35:00,203.76,204.5,202.93,203.13,26958.0,190.8291,191.5222,190.0518,190.2391,26958.0
2021-11-29 09:40:00,202.94,202.94,201.64,202.43,16469.0,190.0612,190.0612,188.8437,189.5835,16469.0
2021-11-29 09:45:00,202.36,202.46,201.68,201.99,18460.0,189.518,189.6116,188.8811,189.1715,18460.0
2021-11-29 09:50:00,202.06,202.09,200.94,201.03,19516.0,189.237,189.2651,188.1881,188.2724,19516.0
2021-11-29 09:55:00,201.03,202.22,201.03,202.22,15933.0,188.2724,189.3869,188.2724,189.3869,15933.0
2021-11-29 10:00:00,202.12,202.42,201.78,201.8,23920.0,189.2932,189.5742,188.9748,188.9935,23920.0
2021-11-29 10:05:00,201.63,201.94,201.37,201.85,14203.0,188.8343,189.1246,188.5908,189.0404,14203.0
2021-11-29 10:10:00,201.86,201.97,201.13,201.24,25297.0,189.0497,189.1527,188.366,188.4691,25297.0
2021-11-29 10:15:00,201.3,201.58,201.2,201.58,8478.0,188.5253,188.7875,188.4316,188.7875,8478.0
2021-11-29 10:20:00,201.59,202.03,201.43,202.03,11866.0,188.7969,189.2089,188.647,189.2089,11866.0
2021-11-29 10:25:00,201.99,202.17,201.47,201.47,15920.0,189.1715,189.34,188.6845,188.6845,15920.0
2021-11-29 10:30:00,201.4,201.65,201.17,201.19,8248.0,188.6189,188.853,188.4035,188.4222,8248.0
2021-11-29 10:35:00,201.27,201.36,200.49,200.84,16737.0,188.4972,188.5814,187.7667,188.0944,16737.0
2021-11-29 10:40:00,200.82,200.82,200.32,200.52,11179.0,188.0757,188.0757,187.6074,187.7948,11179.0
2021-11-29 10:45:00,200.58,200.72,199.9,200.12,27340.0,187.8509,187.9821,187.2141,187.4201,27340.0
2021-11-29 10:50:00,200.32,200.53,200.05,200.24,16817.0,187.6074,187.8041,187.3546,187.5325,16817.0
2021-11-29 10:55:00,200.17,200.3,199.66,199.73,29208.0,187.467,187.5887,186.9893,187.0549,29208.0
2021-11-29 11:00:00,199.73,200.0,199.63,199.7,23173.0,187.0549,187.3078,186.9612,187.0268,23173.0
2021-11-29 11:05:00,199.71,199.75,199.27,199.52,28675.0,187.0362,187.0736,186.6241,186.8582,28675.0
2021-11-29 11:10:00,199.52,199.81,199.45,199.56,24478.0,186.8582,187.1298,186.7927,186.8957,24478.0
2021-11-29 11:15:00,199.59,199.73,199.29,199.68,24828.0,186.9238,187.0549,186.6428,187.0081,24828.0
2021-11-29 11:20:00,199.71,199.91,199.54,199.9,40702.0,187.0362,187.2235,186.8769,187.2141,40702.0
2021-11-29 11:25:00,199.92,200.11,199.21,199.38,50278.0,187.2328,187.4108,186.5679,186.7271,50278.0
2021-11-29 11:30:00,199.34,199.38,198.91,198.98,29447.0,186.6896,186.7271,186.2869,186.3525,29447.0
2021-11-29 11:35:00,198.95,199.68,198.94,199.68,34460.0,186.3244,187.0081,186.315,187.0081,34460.0
2021-11-29 11:40:00,199.68,200.56,199.68,200.27,13676.0,187.0081,187.8322,187.0081,187.5606,13676.0
2021-11-29 11:45:00,200.26,200.51,200.06,200.45,162595.0,187.5513,187.7854,187.3639,187.7292,162595.0
2021-11-29 11:50:00,200.5,200.64,200.2,200.28,23317.0,187.776,187.9071,187.4951,187.57,23317.0
2021-11-29 11:55:00,200.33,200.43,200.15,200.32,8308.0,187.6168,187.7105,187.4482,187.6074,8308.0
2021-11-29 12:00:00,200.35,200.87,200.16,200.86,21733.0,187.6355,188.1225,187.4576,188.1132,21733.0
2021-11-29 12:05:00,200.99,200.99,200.5,200.68,21425.0,188.2349,188.2349,187.776,187.9446,21425.0
2021-11-29 12:10:00,200.67,200.81,200.49,200.81,6034.0,187.9352,188.0664,187.7667,188.0664,6034.0
2021-11-29 12:15:00,200.88,201.05,200.82,200.87,20744.0,188.1319,188.2911,188.0757,188.1225,20744.0
2021-11-29 12:20:00,200.89,201.53,200.8,201.53,10526.0,188.1413,188.7407,188.057,188.7407,10526.0
2021-11-29 12:25:00,201.58,201.76,201.39,201.63,16030.0,188.7875,188.9561,188.6095,188.8343,16030.0
2021-11-29 12:30:00,201.67,202.13,201.64,202.13,10008.0,188.8718,189.3026,188.8437,189.3026,10008.0
2021-11-29 12:35:00,202.12,202.38,201.95,202.22,9784.0,189.2932,189.5367,189.134,189.3869,9784.0
2021-11-29 12:40:00,202.17,202.47,202.09,202.09,14710.0,189.34,189.621,189.2651,189.2651,14710.0
2021-11-29 12:45:00,202.15,202.27,201.9,201.92,10713.0,189.3213,189.4337,189.0872,189.1059,10713.0
2021-11-29 12:50:00,202.0,202.03,201.87,201.96,6033.0,189.1808,189.2089,189.0591,189.1434,6033.0
2021-11-29 12:55:00,201.93,202.04,201.82,201.98,6055.0,189.1153,189.2183,189.0123,189.1621,6055.0
2021-11-29 13:00:00,202.0,202.07,201.73,201.79,7850.0,189.1808,189.2464,188.928,188.9842,7850.0
2021-11-29 13:05:00,201.79,201.91,201.63,201.7,7009.0,188.9842,189.0965,188.8343,188.8999,7009.0
2021-11-29 13:10:00,201.71,201.71,201.53,201.61,8529.0,188.9092,188.9092,188.7407,188.8156,8529.0
2021-11-29 13:15:00,201.66,201.68,201.54,201.55,7358.0,188.8624,188.8811,188.75,188.7594,7358.0
2021-11-29 13:20:00,201.6,201.63,200.89,200.91,17557.0,188.8062,188.8343,188.1413,188.16,17557.0
2021-11-29 13:25:00,200.91,200.99,200.6,200.62,9664.0,188.16,188.2349,187.8697,187.8884,9664.0
2021-11-29 13:30:00,200.71,200.87,200.61,200.62,12365.0,187.9727,188.1225,187.879,187.8884,12365.0
2021-11-29 13:35:00,200.6,200.71,200.38,200.62,14649.0,187.8697,187.9727,187.6636,187.8884,14649.0
2021-11-29 13:40:00,200.6,200.6,200.39,200.43,10769.0,187.8697,187.8697,187.673,187.7105,10769.0
2021-11-29 13:45:00,200.52,200.64,200.49,200.52,15377.0,187.7948,187.9071,187.7667,187.7948,15377.0
2021-11-29 13:50:00,200.55,201.22,200.52,201.22,29904.0,187.8229,188.4503,187.7948,188.4503,29904.0
2021-11-29 13:55:00,201.23,201.56,201.18,201.5,25320.0,188.4597,188.7688,188.4129,188.7126,25320.0
2021-11-29 14:00:00,201.44,201.56,201.29,201.56,27966.0,188.6564,188.7688,188.5159,188.7688,27966.0
2021-11-29 14:05:00,201.57,201.69,201.23,201.29,8881.0,188.7781,188.8905,188.4597,188.5159,8881.0
2021-11-29 14:10:00,201.39,201.68,201.39,201.64,10643.0,188.6095,188.8811,188.6095,188.8437,10643.0
2021-11-29 14:15:00,201.59,201.75,201.16,201.67,10717.0,188.7969,188.9467,188.3941,188.8718,10717.0
2021-11-29 14:20:00,201.74,201.9,201.52,201.61,9142.0,188.9373,189.0872,188.7313,188.8156,9142.0
2021-11-29 14:25:00,201.62,201.69,201.37,201.43,6715.0,188.8249,188.8905,188.5908,188.647,6715.0
2021-11-29 14:30:00,201.39,201.42,201.13,201.13,9388.0,188.6095,188.6376,188.366,188.366,9388.0
2021-11-29 14:35:00,201.1,201.19,200.71,200.77,11705.0,188.3379,188.4222,187.9727,188.0289,11705.0
2021-11-29 14:40:00,200.73,201.02,200.73,200.94,8129.0,187.9914,188.263,187.9914,188.1881,8129.0
2021-11-29 14:45:00,200.98,201.05,200.74,200.88,12252.0,188.2256,188.2911,188.0008,188.1319,12252.0
2021-11-29 14:50:00,200.85,201.09,200.78,200.81,19500.0,188.1038,188.3286,188.0383,188.0664,19500.0
2021-11-29 14:55:00,200.77,201.23,200.77,201.23,13629.0,188.0289,188.4597,188.0289,188.4597,13629.0
2021-11-29 15:00:00,201.24,201.59,201.17,201.56,11646.0,188.4691,188.7969,188.4035,188.7688,11646.0
2021-11-29 15:05:00,201.59,201.68,201.48,201.56,13863.0,188.7969,188.8811,188.6938,188.7688,13863.0
2021-11-29 15:10:00,201.53,201.55,201.19,201.33,27609.0,188.7407,188.7594,188.4222,188.5534,27609.0
2021-11-29 15:15:00,201.39,201.5,200.93,200.98,31412.0,188.6095,188.7126,188.1787,188.2256,31412.0
2021-11-29 15:20:00,200.95,200.95,200.69,200.83,7197.0,188.1975,188.1975,187.954,188.0851,7197.0
2021-11-29 15:25:00,200.84,200.94,200.62,200.67,13088.0,188.0944,188.1881,187.8884,187.9352,13088.0
2021-11-29 15:30:00,200.66,201.03,200.54,201.03,12981.0,187.9259,188.2724,187.8135,188.2724,12981.0
2021-11-29 15:35:00,201.03,201.23,200.97,201.17,17555.0,188.2724,188.4597,188.2162,188.4035,17555.0
2021-11-29 15:40:00,201.13,201.16,200.73,200.83,20933.0,188.366,188.3941,187.9914,188.0851,20933.0
2021-11-29 15:45:00,200.89,201.07,200.55,200.73,29716.0,188.1413,188.3099,187.8229,187.9914,29716.0
2021-11-29 15:50:00,200.8,200.94,200.27,200.34,76569.0,188.057,188.1881,187.5606,187.6262,76569.0
2021-11-29 15:55:00,200.35,200.35,199.53,199.58,223793.0,187.6355,187.6355,186.8676,186.9144,223793.0
2021-11-30 09:30:00,198.0,198.72,196.71,197.28,33319.0,185.4347,186.109,184.2265,184.7604,33319.0
2021-11-30 09:35:00,197.03,197.03,196.0,196.19,16496.0,184.5262,184.5262,183.5616,183.7395,16496.0
2021-11-30 09:40:00,196.52,196.67,195.95,196.25,7877.0,184.0486,184.1891,183.5148,183.7957,7877.0
2021-11-30 09:45:00,196.16,196.16,194.5,194.5,38480.0,183.7114,183.7114,182.1568,182.1568,38480.0
2021-11-30 09:50:00,194.5,194.67,194.11,194.39,22603.0,182.1568,182.316,181.7915,182.0538,22603.0
2021-11-30 09:55:00,194.37,194.58,193.75,193.92,16112.0,182.035,182.2317,181.4544,181.6136,16112.0
2021-11-30 10:00:00,193.6,194.82,193.2,194.81,24138.0,181.3139,182.4565,180.9393,182.4471,24138.0
2021-11-30 10:05:00,194.81,195.75,194.8,195.57,32463.0,182.4471,183.3275,182.4378,183.1589,32463.0
2021-11-30 10:10:00,195.6,195.69,195.19,195.19,8931.0,183.187,183.2713,182.803,182.803,8931.0
2021-11-30 10:15:00,195.18,195.38,194.88,194.91,12613.0,182.7936,182.9809,182.5127,182.5408,12613.0
2021-11-30 10:20:00,194.94,195.45,194.94,195.45,12935.0,182.5689,183.0465,182.5689,183.0465,12935.0
2021-11-30 10:25:00,195.45,195.69,195.34,195.66,16579.0,183.0465,183.2713,182.9435,183.2432,16579.0
2021-11-30 10:30:00,195.75,196.28,195.75,196.27,9366.0,183.3275,183.8238,183.3275,183.8145,9366.0
2021-11-30 10:35:00,196.28,196.7,196.28,196.28,15344.0,183.8238,184.2172,183.8238,183.8238,15344.0
2021-11-30 10:40:00,196.28,196.28,195.73,195.98,15229.0,183.8238,183.8238,183.3087,183.5429,15229.0
2021-11-30 10:45:00,196.0,196.18,195.45,195.45,14822.0,183.5616,183.7302,183.0465,183.0465,14822.0
2021-11-30 10:50:00,195.42,195.5,194.84,194.91,19984.0,183.0184,183.0933,182.4752,182.5408,19984.0
2021-11-30 10:55:00,194.8,194.89,194.2,194.25,24842.0,182.4378,182.522,181.8758,181.9227,24842.0
2021-11-30 11:00:00,194.14,194.22,193.69,193.96,11075.0,181.8196,181.8946,181.3982,181.6511,11075.0
2021-11-30 11:05:00,194.02,194.87,194.02,194.7,9096.0,181.7073,182.5033,181.7073,182.3441,9096.0
2021-11-30 11:10:00,194.75,195.29,194.49,195.25,7573.0,182.3909,182.8967,182.1474,182.8592,7573.0
2021-11-30 11:15:00,195.14,195.89,195.14,195.77,11201.0,182.7562,183.4586,182.7562,183.3462,11201.0
2021-11-30 11:20:00,195.87,195.88,195.15,195.19,6274.0,183.4399,183.4492,182.7655,182.803,6274.0
2021-11-30 11:25:00,195.03,195.09,194.44,194.66,10247.0,182.6532,182.7093,182.1006,182.3066,10247.0
2021-11-30 11:30:00,194.61,195.06,194.35,194.57,19042.0,182.2598,182.6813,182.0163,182.2223,19042.0
2021-11-30 11:35:00,194.57,194.77,194.38,194.67,9401.0,182.2223,182.4097,182.0444,182.316,9401.0
2021-11-30 11:40:00,194.7,194.75,194.25,194.3,7794.0,182.3441,182.3909,181.9227,181.9695,7794.0
2021-11-30 11:45:00,194.36,194.37,193.93,194.13,19261.0,182.0257,182.035,181.623,181.8103,19261.0
2021-11-30 11:50:00,194.12,194.13,193.91,193.98,21954.0,181.8009,181.8103,181.6042,181.6698,21954.0
2021-11-30 11:55:00,194.02,194.37,193.76,194.28,20074.0,181.7073,182.035,181.4638,181.9508,20074.0
2021-11-30 12:00:00,194.32,194.32,193.54,193.56,15170.0,181.9882,181.9882,181.2577,181.2764,15170.0
2021-11-30 12:05:00,193.57,193.68,193.2,193.39,19338.0,181.2858,181.3888,180.9393,181.1172,19338.0
2021-11-30 12:10:00,193.37,193.81,193.28,193.48,15954.0,181.0985,181.5106,181.0142,181.2015,15954.0
2021-11-30 12:15:00,193.5,194.05,193.33,193.85,21564.0,181.2203,181.7353,181.061,181.548,21564.0
2021-11-30 12:20:00,193.92,194.01,193.64,193.92,13510.0,181.6136,181.6979,181.3514,181.6136,13510.0
2021-11-30 12:25:00,193.86,193.96,193.57,193.67,13964.0,181.5574,181.6511,181.2858,181.3795,13964.0
2021-11-30 12:30:00,193.72,193.9,193.54,193.72,23713.0,181.4263,181.5949,181.2577,181.4263,23713.0
2021-11-30 12:35:00,193.7,193.88,193.63,193.83,10543.0,181.4076,181.5761,181.342,181.5293,10543.0
2021-11-30 12:40:00,193.87,194.08,193.7,194.02,17492.0,181.5668,181.7634,181.4076,181.7073,17492.0
2021-11-30 12:45:00,194.0,194.15,193.85,193.91,12233.0,181.6885,181.829,181.548,181.6042,12233.0
2021-11-30 12:50:00,193.92,194.23,193.83,194.17,11651.0,181.6136,181.9039,181.5293,181.8477,11651.0
2021-11-30 12:55:00,194.19,194.19,193.79,193.92,10466.0,181.8665,181.8665,181.4918,181.6136,10466.0
2021-11-30 13:00:00,193.99,194.0,193.42,193.42,9725.0,181.6792,181.6885,181.1453,181.1453,9725.0
2021-11-30 13:05:00,193.41,193.52,193.28,193.35,10820.0,181.136,181.239,181.0142,181.0798,10820.0
2021-11-30 13:10:00,193.33,193.38,193.18,193.2,7569.0,181.061,181.1079,180.9206,180.9393,7569.0
2021-11-30 13:15:00,193.12,193.52,193.11,193.21,4708.0,180.8644,181.239,180.855,180.9487,4708.0
2021-11-30 13:20:00,193.11,193.38,192.82,193.29,13930.0,180.855,181.1079,180.5834,181.0236,13930.0
2021-11-30 13:25:00,193.25,193.53,193.1,193.43,7782.0,180.9861,181.2483,180.8456,181.1547,7782.0
2021-11-30 13:30:00,193.45,193.81,193.42,193.54,13027.0,181.1734,181.5106,181.1453,181.2577,13027.0
2021-11-30 13:35:00,193.56,193.64,193.42,193.47,5576.0,181.2764,181.3514,181.1453,181.1922,5576.0
2021-11-30 13:40:00,193.55,193.65,193.42,193.42,7366.0,181.2671,181.3607,181.1453,181.1453,7366.0
2021-11-30 13:45:00,193.45,193.68,193.38,193.65,10589.0,181.1734,181.3888,181.1079,181.3607,10589.0
2021-11-30 13:50:00,193.68,193.81,193.63,193.64,9147.0,181.3888,181.5106,181.342,181.3514,9147.0
2021-11-30 13:55:00,193.65,193.81,193.53,193.69,11213.0,181.3607,181.5106,181.2483,181.3982,11213.0
2021-11-30 14:00:00,193.72,193.81,193.4,193.81,14714.0,181.4263,181.5106,181.1266,181.5106,14714.0
2021-11-30 14:05:00,193.8,194.25,193.68,194.23,8493.0,181.5012,181.9227,181.3888,181.9039,8493.0
2021-11-30 14:10:00,194.26,194.56,194.25,194.31,12560.0,181.932,182.213,181.9227,181.9788,12560.0
2021-11-30 14:15:00,194.36,194.42,193.9,193.97,47614.0,182.0257,182.0819,181.5949,181.6604,47614.0
2021-11-30 14:20:00,194.0,194.28,193.81,194.12,19663.0,181.6885,181.9508,181.5106,181.8009,19663.0
2021-11-30 14:25:00,194.15,194.44,194.11,194.11,13537.0,181.829,182.1006,181.7915,181.7915,13537.0
2021-11-30 14:30:00,194.06,194.44,193.97,194.36,15624.0,181.7447,182.1006,181.6604,182.0257,15624.0
2021-11-30 14:35:00,194.36,194.66,194.33,194.46,14642.0,182.0257,182.3066,181.9976,182.1193,14642.0
2021-11-30 14:40:00,194.48,194.53,193.87,193.87,7555.0,182.1381,182.1849,181.5668,181.5668,7555.0
2021-11-30 14:45:00,193.87,193.91,193.64,193.72,6750.0,181.5668,181.6042,181.3514,181.4263,6750.0
2021-11-30 14:50:00,193.73,193.77,193.16,193.24,8373.0,181.4357,181.4731,180.9018,180.9768,8373.0
2021-11-30 14:55:00,193.16,193.18,192.88,193.07,10544.0,180.9018,180.9206,180.6396,180.8175,10544.0
2021-11-30 15:00:00,193.08,193.17,192.92,192.98,9546.0,180.8269,180.9112,180.6771,180.7333,9546.0
2021-11-30 15:05:00,192.95,193.16,192.82,192.86,18051.0,180.7052,180.9018,180.5834,180.6209,18051.0
2021-11-30 15:10:00,192.82,192.82,192.45,192.59,16111.0,180.5834,180.5834,180.2369,180.368,16111.0
2021-11-30 15:15:00,192.59,192.69,192.34,192.5,18986.0,180.368,180.4617,180.1339,180.2837,18986.0
2021-11-30 15:20:00,192.48,192.93,192.47,192.78,22572.0,180.265,180.6864,180.2556,180.5459,22572.0
2021-11-30 15:25:00,192.74,192.96,192.5,192.73,19330.0,180.5085,180.7145,180.2837,180.4991,19330.0
2021-11-30 15:30:00,192.74,193.46,192.7,193.18,25169.0,180.5085,181.1828,180.471,180.9206,25169.0
2021-11-30 15:35:00,193.17,193.21,192.53,192.82,24018.0,180.9112,180.9487,180.3118,180.5834,24018.0
2021-11-30 15:40:00,192.79,193.12,192.76,193.1,23682.0,180.5553,180.8644,180.5272,180.8456,23682.0
2021-11-30 15:45:00,193.07,193.3,192.8,193.1,40062.0,180.8175,181.0329,180.5647,180.8456,40062.0
2021-11-30 15:50:00,192.95,193.03,191.93,191.97,57833.0,180.7052,180.7801,179.7499,179.7873,57833.0
2021-11-30 15:55:00,191.97,192.26,191.74,191.9,156243.0,179.7873,180.0589,179.5719,179.7218,156243.0
2021-12-01 09:30:00,195.46,195.84,192.36,195.84,108319.0,183.0559,183.4118,180.1526,183.4118,108319.0
2021-12-01 09:35:00,195.61,197.47,195.6,197.43,24302.0,183.1963,184.9383,183.187,184.9009,24302.0
2021-12-01 09:40:00,197.43,198.32,196.89,196.89,67055.0,184.9009,185.7344,184.3951,184.3951,67055.0
2021-12-01 09:45:00,196.89,197.97,196.53,197.6,30928.0,184.3951,185.4066,184.058,185.0601,30928.0
2021-12-01 09:50:00,197.58,197.58,196.71,196.85,19137.0,185.0413,185.0413,184.2265,184.3577,19137.0
2021-12-01 09:55:00,196.85,197.71,196.68,197.44,24573.0,184.3577,185.1631,184.1984,184.9102,24573.0
2021-12-01 10:00:00,197.43,198.46,197.13,197.89,18506.0,184.9009,185.8655,184.6199,185.3317,18506.0
2021-12-01 10:05:00,197.9,198.54,197.35,198.54,16230.0,185.341,185.9404,184.8259,185.9404,16230.0
2021-12-01 10:10:00,198.64,198.82,198.42,198.81,12283.0,186.0341,186.2026,185.828,186.1933,12283.0
2021-12-01 10:15:00,198.82,198.86,198.08,198.82,20034.0,186.2026,186.2401,185.5096,186.2026,20034.0
2021-12-01 10:20:00,198.8,199.85,198.8,199.63,13331.0,186.1839,187.1673,186.1839,186.9612,13331.0
2021-12-01 10:25:00,199.68,199.72,199.08,199.53,14748.0,187.0081,187.0455,186.4461,186.8676,14748.0
2021-12-01 10:30:00,199.47,199.79,199.37,199.58,19111.0,186.8114,187.1111,186.7177,186.9144,19111.0
2021-12-01 10:35:00,199.61,199.62,199.0,199.0,15909.0,186.9425,186.9519,186.3712,186.3712,15909.0
2021-12-01 10:40:00,199.03,199.55,198.76,199.52,17271.0,186.3993,186.8863,186.1464,186.8582,17271.0
2021-12-01 10:45:00,199.52,200.14,199.52,200.09,21562.0,186.8582,187.4389,186.8582,187.392,21562.0
2021-12-01 10:50:00,200.1,200.6,200.01,200.58,24190.0,187.4014,187.8697,187.3171,187.8509,24190.0
2021-12-01 10:55:00,200.55,200.78,200.32,200.64,18608.0,187.8229,188.0383,187.6074,187.9071,18608.0
2021-12-01 11:00:00,200.65,200.72,200.52,200.59,14267.0,187.9165,187.9821,187.7948,187.8603,14267.0
2021-12-01 11:05:00,200.59,200.64,200.4,200.49,12947.0,187.8603,187.9071,187.6824,187.7667,12947.0
2021-12-01 11:10:00,200.6,200.98,200.6,200.96,22746.0,187.8697,188.2256,187.8697,188.2068,22746.0
2021-12-01 11:15:00,200.96,201.18,200.95,201.17,15558.0,188.2068,188.4129,188.1975,188.4035,15558.0
2021-12-01 11:20:00,201.2,201.48,201.06,201.08,17423.0,188.4316,188.6938,188.3005,188.3192,17423.0
2021-12-01 11:25:00,201.08,201.11,200.81,200.87,14103.0,188.3192,188.3473,188.0664,188.1225,14103.0
2021-12-01 11:30:00,200.99,201.0,200.52,200.72,14223.0,188.2349,188.2443,187.7948,187.9821,14223.0
2021-12-01 11:35:00,200.72,200.88,200.29,200.83,13874.0,187.9821,188.1319,187.5794,188.0851,13874.0
2021-12-01 11:40:00,200.85,200.85,200.43,200.43,14508.0,188.1038,188.1038,187.7105,187.7105,14508.0
2021-12-01 11:45:00,200.37,200.43,200.01,200.03,12574.0,187.6543,187.7105,187.3171,187.3359,12574.0
2021-12-01 11:50:00,200.03,200.09,199.84,200.01,11648.0,187.3359,187.392,187.1579,187.3171,11648.0
2021-12-01 11:55:00,200.08,200.35,200.0,200.33,11196.0,187.3827,187.6355,187.3078,187.6168,11196.0
2021-12-01 12:00:00,200.33,200.39,199.83,200.02,13482.0,187.6168,187.673,187.1485,187.3265,13482.0
2021-12-01 12:05:00,200.03,200.48,199.89,200.48,12588.0,187.3359,187.7573,187.2047,187.7573,12588.0
2021-12-01 12:10:00,200.48,200.97,200.48,200.69,12707.0,187.7573,188.2162,187.7573,187.954,12707.0
2021-12-01 12:15:00,200.76,200.91,200.49,200.88,15137.0,188.0195,188.16,187.7667,188.1319,15137.0
2021-12-01 12:20:00,200.85,201.15,200.63,200.66,13965.0,188.1038,188.3848,187.8978,187.9259,13965.0
2021-12-01 12:25:00,200.7,200.75,200.17,200.23,20022.0,187.9633,188.0102,187.467,187.5232,20022.0
2021-12-01 12:30:00,200.31,201.07,200.23,200.92,11755.0,187.5981,188.3099,187.5232,188.1694,11755.0
2021-12-01 12:35:00,200.92,200.92,200.59,200.85,13568.0,188.1694,188.1694,187.8603,188.1038,13568.0
2021-12-01 12:40:00,200.9,200.9,200.35,200.36,11776.0,188.1506,188.1506,187.6355,187.6449,11776.0
2021-12-01 12:45:00,200.35,200.4,199.72,199.75,13092.0,187.6355,187.6824,187.0455,187.0736,13092.0
2021-12-01 12:50:00,199.7,199.72,199.38,199.38,10037.0,187.0268,187.0455,186.7271,186.7271,10037.0
2021-12-01 12:55:00,199.34,199.34,198.8,198.83,18504.0,186.6896,186.6896,186.1839,186.212,18504.0
2021-12-01 13:00:00,198.83,199.07,198.77,198.89,18756.0,186.212,186.4368,186.1558,186.2682,18756.0
2021-12-01 13:05:00,198.94,199.0,198.12,198.12,13538.0,186.315,186.3712,185.5471,185.5471,13538.0
2021-12-01 13:10:00,198.12,198.58,197.97,198.53,21705.0,185.5471,185.9779,185.4066,185.931,21705.0
2021-12-01 13:15:00,198.51,198.59,198.1,198.1,15161.0,185.9123,185.9872,185.5283,185.5283,15161.0
2021-12-01 13:20:00,198.17,198.46,197.94,198.46,18170.0,185.5939,185.8655,185.3785,185.8655,18170.0
2021-12-01 13:25:00,198.52,198.56,198.39,198.53,13817.0,185.9217,185.9591,185.7999,185.931,13817.0
2021-12-01 13:30:00,198.56,198.69,198.39,198.52,10256.0,185.9591,186.0809,185.7999,185.9217,10256.0
2021-12-01 13:35:00,198.53,198.7,198.47,198.48,10232.0,185.931,186.0903,185.8749,185.8842,10232.0
2021-12-01 13:40:00,198.48,198.63,197.93,198.16,14260.0,185.8842,186.0247,185.3691,185.5845,14260.0
2021-12-01 13:45:00,198.02,198.02,197.35,197.52,27713.0,185.4534,185.4534,184.8259,184.9851,27713.0
2021-12-01 13:50:00,197.62,198.18,197.62,198.15,13482.0,185.0788,185.6033,185.0788,185.5752,13482.0
2021-12-01 13:55:00,198.16,198.58,198.02,198.18,14916.0,185.5845,185.9779,185.4534,185.6033,14916.0
2021-12-01 14:00:00,198.05,198.08,197.75,197.93,17493.0,185.4815,185.5096,185.2005,185.3691,17493.0
2021-12-01 14:05:00,197.98,197.98,197.5,197.5,15725.0,185.4159,185.4159,184.9664,184.9664,15725.0
2021-12-01 14:10:00,197.42,197.78,197.13,197.78,16358.0,184.8915,185.2286,184.6199,185.2286,16358.0
2021-12-01 14:15:00,197.84,197.91,197.08,197.15,14761.0,185.2848,185.3504,184.5731,184.6386,14761.0
2021-12-01 14:20:00,197.19,197.87,197.13,197.68,12156.0,184.6761,185.3129,184.6199,185.135,12156.0
2021-12-01 14:25:00,197.68,198.12,197.68,198.07,10540.0,185.135,185.5471,185.135,185.5002,10540.0
2021-12-01 14:30:00,197.98,198.25,197.86,198.05,16551.0,185.4159,185.6688,185.3036,185.4815,16551.0
2021-12-01 14:35:00,197.99,198.12,197.69,197.72,14449.0,185.4253,185.5471,185.1444,185.1724,14449.0
2021-12-01 14:40:00,197.76,197.84,197.55,197.83,9687.0,185.2099,185.2848,185.0132,185.2755,9687.0
2021-12-01 14:45:00,197.82,198.13,197.73,198.08,13212.0,185.2661,185.5564,185.1818,185.5096,13212.0
2021-12-01 14:50:00,198.08,198.18,197.46,197.53,19651.0,185.5096,185.6033,184.9289,184.9945,19651.0
2021-12-01 14:55:00,197.53,197.81,197.52,197.69,15505.0,184.9945,185.2567,184.9851,185.1444,15505.0
2021-12-01 15:00:00,197.81,197.9,197.4,197.42,11340.0,185.2567,185.341,184.8728,184.8915,11340.0
2021-12-01 15:05:00,197.42,197.63,197.33,197.38,15268.0,184.8915,185.0882,184.8072,184.854,15268.0
2021-12-01 15:10:00,197.38,197.49,197.29,197.36,22094.0,184.854,184.957,184.7697,184.8353,22094.0
2021-12-01 15:15:00,197.36,197.37,196.77,196.87,21072.0,184.8353,184.8447,184.2827,184.3764,21072.0
2021-12-01 15:20:00,196.88,196.88,196.1,196.26,25467.0,184.3858,184.3858,183.6553,183.8051,25467.0
2021-12-01 15:25:00,196.14,196.19,195.77,195.85,31109.0,183.6927,183.7395,183.3462,183.4211,31109.0
2021-12-01 15:30:00,195.84,195.88,195.49,195.6,24893.0,183.4118,183.4492,183.084,183.187,24893.0
2021-12-01 15:35:00,195.62,196.05,195.27,195.93,31489.0,183.2057,183.6084,182.8779,183.496,31489.0
2021-12-01 15:40:00,195.9,195.93,195.57,195.79,28435.0,183.4679,183.496,183.1589,183.3649,28435.0
2021-12-01 15:45:00,195.78,195.88,194.64,194.64,33472.0,183.3556,183.4492,182.2879,182.2879,33472.0
2021-12-01 15:50:00,194.78,195.33,194.72,194.97,40008.0,182.419,182.9341,182.3628,182.597,40008.0
2021-12-01 15:55:00,194.97,194.99,194.6,194.71,139037.0,182.597,182.6157,182.2504,182.3535,139037.0
2021-12-02 09:30:00,194.69,196.69,193.63,193.63,82273.0,182.3347,184.2078,181.342,181.342,82273.0
2021-12-02 09:35:00,193.63,194.77,193.63,194.28,29484.0,181.342,182.4097,181.342,181.9508,29484.0
2021-12-02 09:40:00,194.55,196.05,194.47,196.03,13390.0,182.2036,183.6084,182.1287,183.5897,13390.0
2021-12-02 09:45:00,196.2,196.41,195.53,196.41,11614.0,183.7489,183.9456,183.1214,183.9456,11614.0
2021-12-02 09:50:00,196.6,197.43,196.49,197.01,24430.0,184.1235,184.9009,184.0205,184.5075,24430.0
2021-12-02 09:55:00,197.05,197.31,196.26,197.05,12937.0,184.545,184.7885,183.8051,184.545,12937.0
2021-12-02 10:00:00,197.09,197.09,196.03,196.1,17379.0,184.5824,184.5824,183.5897,183.6553,17379.0
2021-12-02 10:05:00,196.07,196.28,195.9,196.28,9558.0,183.6272,183.8238,183.4679,183.8238,9558.0
2021-12-02 10:10:00,196.27,196.46,196.05,196.27,8490.0,183.8145,183.9924,183.6084,183.8145,8490.0
2021-12-02 10:15:00,196.33,196.5,195.87,196.5,8517.0,183.8707,184.0299,183.4399,184.0299,8517.0
2021-12-02 10:20:00,196.64,196.94,196.35,196.81,10260.0,184.161,184.4419,183.8894,184.3202,10260.0
2021-12-02 10:25:00,196.68,197.02,196.49,196.91,5700.0,184.1984,184.5169,184.0205,184.4139,5700.0
2021-12-02 10:30:00,197.18,197.74,197.0,197.01,12431.0,184.6667,185.1912,184.4981,184.5075,12431.0
2021-12-02 10:35:00,197.17,197.17,196.09,196.13,12601.0,184.6574,184.6574,183.6459,183.6834,12601.0
2021-12-02 10:40:00,196.27,196.29,195.58,195.83,11850.0,183.8145,183.8332,183.1683,183.4024,11850.0
2021-12-02 10:45:00,195.84,195.93,195.44,195.88,10473.0,183.4118,183.496,183.0371,183.4492,10473.0
2021-12-02 10:50:00,196.08,196.32,195.67,195.72,7482.0,183.6365,183.8613,183.2525,183.2994,7482.0
2021-12-02 10:55:00,195.62,196.6,195.62,196.6,3634.0,183.2057,184.1235,183.2057,184.1235,3634.0
2021-12-02 11:00:00,196.75,196.88,196.53,196.84,9085.0,184.264,184.3858,184.058,184.3483,9085.0
2021-12-02 11:05:00,196.84,197.79,196.84,197.75,9014.0,184.3483,185.238,184.3483,185.2005,9014.0
2021-12-02 11:10:00,197.89,198.07,197.7,197.81,12428.0,185.3317,185.5002,185.1537,185.2567,12428.0
2021-12-02 11:15:00,197.81,198.11,197.45,198.11,9347.0,185.2567,185.5377,184.9196,185.5377,9347.0
2021-12-02 11:20:00,198.17,198.46,197.65,197.65,10981.0,185.5939,185.8655,185.1069,185.1069,10981.0
2021-12-02 11:25:00,197.67,198.14,197.67,198.09,8397.0,185.1256,185.5658,185.1256,185.519,8397.0
2021-12-02 11:30:00,197.95,198.0,196.98,197.17,10080.0,185.3879,185.4347,184.4794,184.6574,10080.0
2021-12-02 11:35:00,197.16,197.58,197.06,197.55,4633.0,184.648,185.0413,184.5543,185.0132,4633.0
2021-12-02 11:40:00,197.69,198.14,197.69,197.85,8207.0,185.1444,185.5658,185.1444,185.2942,8207.0
2021-12-02 11:45:00,197.81,197.99,197.59,197.96,4651.0,185.2567,185.4253,185.0507,185.3972,4651.0
2021-12-02 11:50:00,197.95,198.17,197.81,198.04,4583.0,185.3879,185.5939,185.2567,185.4721,4583.0
2021-12-02 11:55:00,197.92,198.23,197.77,198.23,4877.0,185.3598,185.6501,185.2193,185.6501,4877.0
2021-12-02 12:00:00,198.11,198.15,197.76,197.79,4910.0,185.5377,185.5752,185.2099,185.238,4910.0
2021-12-02 12:05:00,197.79,197.79,197.45,197.5,6150.0,185.238,185.238,184.9196,184.9664,6150.0
2021-12-02 12:10:00,197.54,197.76,197.45,197.74,8565.0,185.0039,185.2099,184.9196,185.1912,8565.0
2021-12-02 12:15:00,197.74,197.77,197.41,197.56,4778.0,185.1912,185.2193,184.8821,185.0226,4778.0
2021-12-02 12:20:00,197.48,197.5,197.13,197.31,2881.0,184.9477,184.9664,184.6199,184.7885,2881.0
2021-12-02 12:25:00,197.22,197.35,197.0,197.13,5517.0,184.7042,184.8259,184.4981,184.6199,5517.0
2021-12-02 12:30:00,197.09,197.29,196.93,196.94,3782.0,184.5824,184.7697,184.4326,184.4419,3782.0
2021-12-02 12:35:00,196.94,197.31,196.78,197.15,4521.0,184.4419,184.7885,184.2921,184.6386,4521.0
2021-12-02 12:40:00,197.27,197.35,196.95,196.95,4942.0,184.751,184.8259,184.4513,184.4513,4942.0
2021-12-02 12:45:00,197.09,197.29,197.09,197.18,3720.0,184.5824,184.7697,184.5824,184.6667,3720.0
2021-12-02 12:50:00,197.29,197.46,197.15,197.16,4984.0,184.7697,184.9289,184.6386,184.648,4984.0
2021-12-02 12:55:00,197.2,197.26,197.08,197.24,4501.0,184.6854,184.7416,184.5731,184.7229,4501.0
2021-12-02 13:00:00,197.12,197.28,196.89,197.28,10096.0,184.6105,184.7604,184.3951,184.7604,10096.0
2021-12-02 13:05:00,197.35,197.4,197.13,197.15,2426.0,184.8259,184.8728,184.6199,184.6386,2426.0
2021-12-02 13:10:00,197.34,197.34,197.14,197.25,5435.0,184.8166,184.8166,184.6293,184.7323,5435.0
2021-12-02 13:15:00,197.22,197.34,197.16,197.27,2017.0,184.7042,184.8166,184.648,184.751,2017.0
2021-12-02 13:20:00,197.27,197.43,197.11,197.18,7442.0,184.751,184.9009,184.6012,184.6667,7442.0
2021-12-02 13:25:00,197.24,197.55,197.1,197.13,7552.0,184.7229,185.0132,184.5918,184.6199,7552.0
2021-12-02 13:30:00,197.18,197.29,196.88,197.2,4000.0,184.6667,184.7697,184.3858,184.6854,4000.0
2021-12-02 13:35:00,197.37,197.96,197.29,197.87,7786.0,184.8447,185.3972,184.7697,185.3129,7786.0
2021-12-02 13:40:00,197.87,198.15,197.79,198.15,7877.0,185.3129,185.5752,185.238,185.5752,7877.0
2021-12-02 13:45:00,198.02,198.08,197.78,198.08,7013.0,185.4534,185.5096,185.2286,185.5096,7013.0
2021-12-02 13:50:00,197.96,198.32,197.62,198.21,7206.0,185.3972,185.7344,185.0788,185.6314,7206.0
2021-12-02 13:55:00,198.23,198.44,198.23,198.31,9534.0,185.6501,185.8468,185.6501,185.725,9534.0
2021-12-02 14:00:00,198.29,198.37,198.13,198.27,7947.0,185.7063,185.7812,185.5564,185.6875,7947.0
2021-12-02 14:05:00,198.11,198.37,198.1,198.19,9922.0,185.5377,185.7812,185.5283,185.6126,9922.0
2021-12-02 14:10:00,198.27,198.36,198.02,198.21,8246.0,185.6875,185.7718,185.4534,185.6314,8246.0
2021-12-02 14:15:00,198.22,198.52,198.08,198.52,7644.0,185.6407,185.9217,185.5096,185.9217,7644.0
2021-12-02 14:20:00,198.47,198.53,198.21,198.31,7995.0,185.8749,185.931,185.6314,185.725,7995.0
2021-12-02 14:25:00,198.3,198.58,198.19,198.58,8630.0,185.7156,185.9779,185.6126,185.9779,8630.0
2021-12-02 14:30:00,198.49,198.56,198.38,198.56,5768.0,185.8936,185.9591,185.7906,185.9591,5768.0
2021-12-02 14:35:00,198.63,198.64,198.37,198.47,6936.0,186.0247,186.0341,185.7812,185.8749,6936.0
2021-12-02 14:40:00,198.52,198.66,198.46,198.63,9242.0,185.9217,186.0528,185.8655,186.0247,9242.0
2021-12-02 14:45:00,198.64,198.67,198.27,198.39,7042.0,186.0341,186.0622,185.6875,185.7999,7042.0
2021-12-02 14:50:00,198.44,198.56,198.2,198.38,9181.0,185.8468,185.9591,185.622,185.7906,9181.0
2021-12-02 14:55:00,198.38,198.45,198.13,198.15,9676.0,185.7906,185.8561,185.5564,185.5752,9676.0
2021-12-02 15:00:00,198.24,198.43,198.12,198.15,6964.0,185.6594,185.8374,185.5471,185.5752,6964.0
2021-12-02 15:05:00,198.17,198.24,198.01,198.12,9774.0,185.5939,185.6594,185.444,185.5471,9774.0
2021-12-02 15:10:00,198.06,198.07,197.76,197.94,14286.0,185.4909,185.5002,185.2099,185.3785,14286.0
2021-12-02 15:15:00,197.99,198.05,197.93,198.04,13067.0,185.4253,185.4815,185.3691,185.4721,13067.0
2021-12-02 15:20:00,197.99,198.4,197.95,198.39,12922.0,185.4253,185.8093,185.3879,185.7999,12922.0
2021-12-02 15:25:00,198.4,198.89,198.36,198.72,16039.0,185.8093,186.2682,185.7718,186.109,16039.0
2021-12-02 15:30:00,198.74,199.04,198.55,198.55,12542.0,186.1277,186.4087,185.9498,185.9498,12542.0
2021-12-02 15:35:00,198.56,198.56,198.07,198.17,15904.0,185.9591,185.9591,185.5002,185.5939,15904.0
2021-12-02 15:40:00,198.13,198.5,198.02,198.33,13932.0,185.5564,185.9029,185.4534,185.7437,13932.0
2021-12-02 15:45:00,198.38,198.46,198.05,198.32,15691.0,185.7906,185.8655,185.4815,185.7344,15691.0
2021-12-02 15:50:00,198.13,198.36,197.56,197.65,34276.0,185.5564,185.7718,185.0226,185.1069,34276.0
2021-12-02 15:55:00,197.55,198.05,197.13,197.85,159347.0,185.0132,185.4815,184.6199,185.2942,159347.0
2021-12-03 09:30:00,198.79,201.09,198.79,201.03,32951.0,186.1745,188.3286,186.1745,188.2724,32951.0
2021-12-03 09:35:00,201.03,201.17,200.45,200.45,13102.0,188.2724,188.4035,187.7292,187.7292,13102.0
2021-12-03 09:40:00,200.72,201.7,200.72,200.94,15098.0,187.9821,188.8999,187.9821,188.1881,15098.0
2021-12-03 09:45:00,201.12,201.42,200.38,200.57,13871.0,188.3567,188.6376,187.6636,187.8416,13871.0
2021-12-03 09:50:00,200.86,200.93,200.05,200.23,12040.0,188.1132,188.1787,187.3546,187.5232,12040.0
2021-12-03 09:55:00,200.15,201.22,200.15,200.28,13222.0,187.4482,188.4503,187.4482,187.57,13222.0
2021-12-03 10:00:00,200.36,200.68,200.15,200.57,13362.0,187.6449,187.9446,187.4482,187.8416,13362.0
2021-12-03 10:05:00,200.62,201.05,200.0,200.0,10587.0,187.8884,188.2911,187.3078,187.3078,10587.0
2021-12-03 10:10:00,200.0,200.04,199.28,199.28,13674.0,187.3078,187.3452,186.6334,186.6334,13674.0
2021-12-03 10:15:00,199.52,200.24,199.52,200.18,5235.0,186.8582,187.5325,186.8582,187.4763,5235.0
2021-12-03 10:20:00,200.08,200.22,199.75,200.13,9292.0,187.3827,187.5138,187.0736,187.4295,9292.0
2021-12-03 10:25:00,200.07,200.36,199.62,200.33,13193.0,187.3733,187.6449,186.9519,187.6168,13193.0
2021-12-03 10:30:00,200.16,200.18,199.53,199.59,8115.0,187.4576,187.4763,186.8676,186.9238,8115.0
2021-12-03 10:35:00,199.53,199.84,199.32,199.46,10597.0,186.8676,187.1579,186.6709,186.802,10597.0
2021-12-03 10:40:00,199.38,199.43,198.79,198.82,10513.0,186.7271,186.7739,186.1745,186.2026,10513.0
2021-12-03 10:45:00,198.88,198.89,198.56,198.78,6422.0,186.2588,186.2682,185.9591,186.1652,6422.0
2021-12-03 10:50:00,198.78,198.89,198.21,198.58,15055.0,186.1652,186.2682,185.6314,185.9779,15055.0
2021-12-03 10:55:00,198.48,198.72,198.27,198.27,7700.0,185.8842,186.109,185.6875,185.6875,7700.0
2021-12-03 11:00:00,198.09,198.67,198.08,198.67,5062.0,185.519,186.0622,185.5096,186.0622,5062.0
2021-12-03 11:05:00,198.56,198.57,198.32,198.53,10849.0,185.9591,185.9685,185.7344,185.931,10849.0
2021-12-03 11:10:00,198.58,199.2,198.5,199.19,21465.0,185.9779,186.5585,185.9029,186.5492,21465.0
2021-12-03 11:15:00,199.33,199.44,199.0,199.1,8049.0,186.6803,186.7833,186.3712,186.4649,8049.0
2021-12-03 11:20:00,198.81,199.89,198.81,199.83,9346.0,186.1933,187.2047,186.1933,187.1485,9346.0
2021-12-03 11:25:00,199.75,200.25,199.75,200.09,8975.0,187.0736,187.5419,187.0736,187.392,8975.0
2021-12-03 11:30:00,200.08,200.93,200.0,200.92,11079.0,187.3827,188.1787,187.3078,188.1694,11079.0
2021-12-03 11:35:00,200.9,201.28,200.71,201.25,8702.0,188.1506,188.5065,187.9727,188.4784,8702.0
2021-12-03 11:40:00,201.32,201.43,201.01,201.12,13959.0,188.544,188.647,188.2537,188.3567,13959.0
2021-12-03 11:45:00,201.08,201.55,200.96,201.55,9508.0,188.3192,188.7594,188.2068,188.7594,9508.0
2021-12-03 11:50:00,201.55,201.57,201.04,201.35,11730.0,188.7594,188.7781,188.2818,188.5721,11730.0
2021-12-03 11:55:00,201.38,201.5,201.03,201.08,14753.0,188.6002,188.7126,188.2724,188.3192,14753.0
2021-12-03 12:00:00,201.16,201.16,200.48,200.49,17349.0,188.3941,188.3941,187.7573,187.7667,17349.0
2021-12-03 12:05:00,200.47,200.57,200.15,200.24,13819.0,187.7479,187.8416,187.4482,187.5325,13819.0
2021-12-03 12:10:00,200.32,200.62,200.31,200.33,9150.0,187.6074,187.8884,187.5981,187.6168,9150.0
2021-12-03 12:15:00,200.31,200.4,200.07,200.12,15675.0,187.5981,187.6824,187.3733,187.4201,15675.0
2021-12-03 12:20:00,200.15,200.53,200.03,200.43,11560.0,187.4482,187.8041,187.3359,187.7105,11560.0
2021-12-03 12:25:00,200.36,200.51,200.33,200.42,6721.0,187.6449,187.7854,187.6168,187.7011,6721.0
2021-12-03 12:30:00,200.41,200.55,199.85,199.85,7926.0,187.6917,187.8229,187.1673,187.1673,7926.0
2021-12-03 12:35:00,199.93,200.28,199.93,200.1,14538.0,187.2422,187.57,187.2422,187.4014,14538.0
2021-12-03 12:40:00,200.02,200.43,200.01,200.32,5782.0,187.3265,187.7105,187.3171,187.6074,5782.0
2021-12-03 12:45:00,200.22,200.32,200.09,200.23,5566.0,187.5138,187.6074,187.392,187.5232,5566.0
2021-12-03 12:50:00,200.31,200.33,199.97,200.0,5985.0,187.5981,187.6168,187.2797,187.3078,5985.0
2021-12-03 12:55:00,199.99,199.99,199.6,199.78,8182.0,187.2984,187.2984,186.9331,187.1017,8182.0
2021-12-03 13:00:00,199.64,199.78,199.43,199.58,7588.0,186.9706,187.1017,186.7739,186.9144,7588.0
2021-12-03 13:05:00,199.63,199.97,199.63,199.9,6368.0,186.9612,187.2797,186.9612,187.2141,6368.0
2021-12-03 13:10:00,199.84,200.25,199.74,200.1,6745.0,187.1579,187.5419,187.0643,187.4014,6745.0
2021-12-03 13:15:00,200.14,200.9,200.14,200.85,5700.0,187.4389,188.1506,187.4389,188.1038,5700.0
2021-12-03 13:20:00,200.84,201.09,200.75,201.0,6814.0,188.0944,188.3286,188.0102,188.2443,6814.0
2021-12-03 13:25:00,201.04,201.19,200.81,200.82,5737.0,188.2818,188.4222,188.0664,188.0757,5737.0
2021-12-03 13:30:00,200.88,200.88,200.36,200.42,5055.0,188.1319,188.1319,187.6449,187.7011,5055.0
2021-12-03 13:35:00,200.41,200.55,200.22,200.23,4912.0,187.6917,187.8229,187.5138,187.5232,4912.0
2021-12-03 13:40:00,200.26,200.37,200.14,200.25,8811.0,187.5513,187.6543,187.4389,187.5419,8811.0
2021-12-03 13:45:00,200.31,200.38,199.84,199.94,5614.0,187.5981,187.6636,187.1579,187.2516,5614.0
2021-12-03 13:50:00,199.94,200.24,199.93,200.09,7139.0,187.2516,187.5325,187.2422,187.392,7139.0
2021-12-03 13:55:00,200.16,200.25,200.08,200.09,3386.0,187.4576,187.5419,187.3827,187.392,3386.0
2021-12-03 14:00:00,200.19,200.26,199.72,200.07,9438.0,187.4857,187.5513,187.0455,187.3733,9438.0
2021-12-03 14:05:00,200.11,200.11,199.67,199.67,7867.0,187.4108,187.4108,186.9987,186.9987,7867.0
2021-12-03 14:10:00,199.79,199.98,199.71,199.83,5814.0,187.1111,187.289,187.0362,187.1485,5814.0
2021-12-03 14:15:00,199.79,199.85,199.44,199.44,6178.0,187.1111,187.1673,186.7833,186.7833,6178.0
2021-12-03 14:20:00,199.41,199.8,199.23,199.8,9645.0,186.7552,187.1204,186.5866,187.1204,9645.0
2021-12-03 14:25:00,199.91,200.02,199.68,199.81,10527.0,187.2235,187.3265,187.0081,187.1298,10527.0
2021-12-03 14:30:00,199.91,199.91,199.62,199.75,5849.0,187.2235,187.2235,186.9519,187.0736,5849.0
2021-12-03 14:35:00,199.86,200.04,199.52,199.64,7988.0,187.1766,187.3452,186.8582,186.9706,7988.0
2021-12-03 14:40:00,199.82,200.05,199.6,199.95,7170.0,187.1392,187.3546,186.9331,187.2609,7170.0
2021-12-03 14:45:00,199.98,200.24,199.74,199.78,7679.0,187.289,187.5325,187.0643,187.1017,7679.0
2021-12-03 14:50:00,199.78,199.82,199.2,199.2,10145.0,187.1017,187.1392,186.5585,186.5585,10145.0
2021-12-03 14:55:00,199.2,199.55,199.2,199.28,19515.0,186.5585,186.8863,186.5585,186.6334,19515.0
2021-12-03 15:00:00,199.24,199.36,198.93,199.24,14613.0,186.596,186.7084,186.3057,186.596,14613.0
2021-12-03 15:05:00,199.22,199.52,198.88,198.88,13985.0,186.5773,186.8582,186.2588,186.2588,13985.0
2021-12-03 15:10:00,198.9,199.03,198.72,198.97,15928.0,186.2776,186.3993,186.109,186.3431,15928.0
2021-12-03 15:15:00,199.05,199.07,198.67,198.74,14851.0,186.418,186.4368,186.0622,186.1277,14851.0
2021-12-03 15:20:00,198.8,199.4,198.74,199.3,12895.0,186.1839,186.7458,186.1277,186.6522,12895.0
2021-12-03 15:25:00,199.36,199.85,199.35,199.63,11923.0,186.7084,187.1673,186.699,186.9612,11923.0
2021-12-03 15:30:00,199.64,200.18,199.6,200.13,10781.0,186.9706,187.4763,186.9331,187.4295,10781.0
2021-12-03 15:35:00,200.15,200.16,199.53,199.54,16881.0,187.4482,187.4576,186.8676,186.8769,16881.0
2021-12-03 15:40:00,199.5,199.65,199.23,199.46,17230.0,186.8395,186.98,186.5866,186.802,17230.0
2021-12-03 15:45:00,199.38,199.38,198.71,198.84,30408.0,186.7271,186.7271,186.0996,186.2214,30408.0
2021-12-03 15:50:00,198.75,199.84,198.71,199.71,34280.0,186.1371,187.1579,186.0996,187.0362,34280.0
2021-12-03 15:55:00,199.72,200.27,199.68,199.87,72175.0,187.0455,187.5606,187.0081,187.186,72175.0
2021-12-06 09:30:00,202.71,203.61,201.62,203.15,43198.0,190.7647,191.6117,189.739,191.1788,43198.0
2021-12-06 09:35:00,203.38,204.22,203.28,204.18,18574.0,191.3952,192.1857,191.3011,192.1481,18574.0
2021-12-06 09:40:00,204.1,204.23,203.45,204.23,29988.0,192.0728,192.1952,191.4611,192.1952,29988.0
2021-12-06 09:45:00,204.13,204.5,203.28,204.0,19882.0,192.101,192.4492,191.3011,191.9787,19882.0
2021-12-06 09:50:00,204.13,204.35,203.79,204.22,20404.0,192.101,192.3081,191.7811,192.1857,20404.0
2021-12-06 09:55:00,204.01,205.49,203.74,205.38,15077.0,191.9881,193.3809,191.734,193.2774,15077.0
2021-12-06 10:00:00,205.53,205.98,205.3,205.78,15840.0,193.4185,193.842,193.2021,193.6538,15840.0
2021-12-06 10:05:00,205.72,206.49,205.72,205.99,16169.0,193.5974,194.322,193.5974,193.8514,16169.0
2021-12-06 10:10:00,205.87,206.46,205.69,205.9,22153.0,193.7385,194.2937,193.5691,193.7667,22153.0
2021-12-06 10:15:00,206.09,206.42,205.75,205.75,17244.0,193.9455,194.2561,193.6256,193.6256,17244.0
2021-12-06 10:20:00,205.78,206.11,205.67,205.88,11483.0,193.6538,193.9644,193.5503,193.7479,11483.0
2021-12-06 10:25:00,205.93,206.01,205.68,205.9,12152.0,193.795,193.8703,193.5597,193.7667,12152.0
2021-12-06 10:30:00,205.9,206.0,205.61,205.94,13677.0,193.7667,193.8609,193.4938,193.8044,13677.0
2021-12-06 10:35:00,205.86,206.82,205.56,206.82,27014.0,193.7291,194.6325,193.4468,194.6325,27014.0
2021-12-06 10:40:00,206.89,206.89,206.32,206.34,13701.0,194.6984,194.6984,194.162,194.1808,13701.0
2021-12-06 10:45:00,206.4,206.9,206.4,206.9,12063.0,194.2373,194.7078,194.2373,194.7078,12063.0
2021-12-06 10:50:00,206.8,207.05,206.72,206.92,23704.0,194.6137,194.849,194.5384,194.7266,23704.0
2021-12-06 10:55:00,206.97,207.02,206.62,206.93,10410.0,194.7737,194.8207,194.4443,194.736,10410.0
2021-12-06 11:00:00,206.79,206.86,206.2,206.3,8611.0,194.6043,194.6702,194.0491,194.1432,8611.0
2021-12-06 11:05:00,206.31,206.53,206.22,206.45,5909.0,194.1526,194.3596,194.0679,194.2843,5909.0
2021-12-06 11:10:00,206.51,206.54,206.09,206.09,9160.0,194.3408,194.369,193.9455,193.9455,9160.0
2021-12-06 11:15:00,205.98,206.55,205.91,206.54,12390.0,193.842,194.3784,193.7762,194.369,12390.0
2021-12-06 11:20:00,206.61,206.65,206.32,206.5,9852.0,194.4349,194.4725,194.162,194.3314,9852.0
2021-12-06 11:25:00,206.4,206.49,206.24,206.31,12395.0,194.2373,194.322,194.0867,194.1526,12395.0
2021-12-06 11:30:00,206.3,206.48,205.81,206.11,7629.0,194.1432,194.3126,193.682,193.9644,7629.0
2021-12-06 11:35:00,206.09,206.18,205.99,206.08,7717.0,193.9455,194.0302,193.8514,193.9361,7717.0
2021-12-06 11:40:00,206.03,206.49,206.03,206.42,7762.0,193.8891,194.322,193.8891,194.2561,7762.0
2021-12-06 11:45:00,206.37,206.46,205.87,205.93,6801.0,194.209,194.2937,193.7385,193.795,6801.0
2021-12-06 11:50:00,205.93,206.6,205.92,206.48,16216.0,193.795,194.4255,193.7856,194.3126,16216.0
2021-12-06 11:55:00,206.5,206.84,206.47,206.84,8402.0,194.3314,194.6514,194.3032,194.6514,8402.0
2021-12-06 12:00:00,206.83,206.96,206.67,206.96,10970.0,194.6419,194.7643,194.4914,194.7643,10970.0
2021-12-06 12:05:00,206.93,207.06,206.53,206.81,8510.0,194.736,194.8584,194.3596,194.6231,8510.0
2021-12-06 12:10:00,206.76,206.92,206.56,206.56,14681.0,194.5761,194.7266,194.3879,194.3879,14681.0
2021-12-06 12:15:00,206.43,206.86,206.35,206.86,15502.0,194.2655,194.6702,194.1902,194.6702,15502.0
2021-12-06 12:20:00,206.77,207.0,206.68,206.92,9546.0,194.5855,194.8019,194.5008,194.7266,9546.0
2021-12-06 12:25:00,206.93,207.2,206.89,207.06,8746.0,194.736,194.9901,194.6984,194.8584,8746.0
2021-12-06 12:30:00,206.99,207.34,206.99,207.29,6304.0,194.7925,195.1219,194.7925,195.0748,6304.0
2021-12-06 12:35:00,207.3,207.31,206.84,207.02,8173.0,195.0842,195.0937,194.6514,194.8207,8173.0
2021-12-06 12:40:00,206.99,207.32,206.91,207.32,7732.0,194.7925,195.1031,194.7172,195.1031,7732.0
2021-12-06 12:45:00,207.37,207.85,207.36,207.85,8010.0,195.1501,195.6018,195.1407,195.6018,8010.0
2021-12-06 12:50:00,207.8,208.1,207.69,208.08,11912.0,195.5548,195.8371,195.4513,195.8183,11912.0
2021-12-06 12:55:00,208.08,208.37,208.08,208.34,10597.0,195.8183,196.0912,195.8183,196.063,10597.0
2021-12-06 13:00:00,208.37,208.39,208.09,208.28,8796.0,196.0912,196.11,195.8277,196.0065,8796.0
2021-12-06 13:05:00,208.16,208.27,208.04,208.05,4851.0,195.8936,195.9971,195.7806,195.79,4851.0
2021-12-06 13:10:00,208.04,208.13,207.91,207.94,7974.0,195.7806,195.8653,195.6583,195.6865,7974.0
2021-12-06 13:15:00,207.99,208.23,207.92,208.13,12761.0,195.7336,195.9594,195.6677,195.8653,12761.0
2021-12-06 13:20:00,208.11,208.23,207.92,208.23,7122.0,195.8465,195.9594,195.6677,195.9594,7122.0
2021-12-06 13:25:00,208.24,208.56,208.2,208.39,11727.0,195.9689,196.27,195.9312,196.11,11727.0
2021-12-06 13:30:00,208.29,208.3,208.11,208.17,11740.0,196.0159,196.0253,195.8465,195.903,11740.0
2021-12-06 13:35:00,208.17,208.17,207.75,207.75,10748.0,195.903,195.903,195.5077,195.5077,10748.0
2021-12-06 13:40:00,207.74,208.16,207.74,208.16,4047.0,195.4983,195.8936,195.4983,195.8936,4047.0
2021-12-06 13:45:00,208.2,208.2,207.7,207.73,11844.0,195.9312,195.9312,195.4607,195.4889,11844.0
2021-12-06 13:50:00,207.65,207.69,207.42,207.65,6721.0,195.4136,195.4513,195.1972,195.4136,6721.0
2021-12-06 13:55:00,207.71,207.73,207.59,207.7,5386.0,195.4701,195.4889,195.3572,195.4607,5386.0
2021-12-06 14:00:00,207.7,208.06,207.66,207.74,11239.0,195.4607,195.7995,195.423,195.4983,11239.0
2021-12-06 14:05:00,207.72,207.92,207.62,207.62,5002.0,195.4795,195.6677,195.3854,195.3854,5002.0
2021-12-06 14:10:00,207.7,207.97,207.7,207.88,3795.0,195.4607,195.7148,195.4607,195.6301,3795.0
2021-12-06 14:15:00,207.93,208.04,207.74,207.84,8252.0,195.6771,195.7806,195.4983,195.5924,8252.0
2021-12-06 14:20:00,207.81,207.98,207.75,207.92,6006.0,195.5642,195.7242,195.5077,195.6677,6006.0
2021-12-06 14:25:00,207.87,207.95,207.57,207.57,7982.0,195.6207,195.6959,195.3383,195.3383,7982.0
2021-12-06 14:30:00,207.62,207.78,207.07,207.07,8838.0,195.3854,195.536,194.8678,194.8678,8838.0
2021-12-06 14:35:00,207.11,207.11,206.97,207.0,7103.0,194.9054,194.9054,194.7737,194.8019,7103.0
2021-12-06 14:40:00,206.97,206.97,206.62,206.95,9010.0,194.7737,194.7737,194.4443,194.7549,9010.0
2021-12-06 14:45:00,206.95,206.95,206.52,206.61,6739.0,194.7549,194.7549,194.3502,194.4349,6739.0
2021-12-06 14:50:00,206.45,206.48,206.31,206.45,3792.0,194.2843,194.3126,194.1526,194.2843,3792.0
2021-12-06 14:55:00,206.45,206.71,206.44,206.68,10518.0,194.2843,194.529,194.2749,194.5008,10518.0
2021-12-06 15:00:00,206.67,206.86,206.56,206.61,7071.0,194.4914,194.6702,194.3879,194.4349,7071.0
2021-12-06 15:05:00,206.66,206.73,206.6,206.73,7524.0,194.482,194.5478,194.4255,194.5478,7524.0
2021-12-06 15:10:00,206.67,206.91,206.62,206.83,11752.0,194.4914,194.7172,194.4443,194.6419,11752.0
2021-12-06 15:15:00,206.87,207.19,206.87,207.05,9946.0,194.6796,194.9807,194.6796,194.849,9946.0
2021-12-06 15:20:00,207.05,207.05,206.66,206.66,8878.0,194.849,194.849,194.482,194.482,8878.0
2021-12-06 15:25:00,206.65,207.04,206.55,207.04,10379.0,194.4725,194.8396,194.3784,194.8396,10379.0
2021-12-06 15:30:00,207.04,207.13,206.66,206.92,21879.0,194.8396,194.9243,194.482,194.7266,21879.0
2021-12-06 15:35:00,206.94,206.94,206.4,206.56,16525.0,194.7455,194.7455,194.2373,194.3879,16525.0
2021-12-06 15:40:00,206.52,206.85,206.39,206.83,20091.0,194.3502,194.6608,194.2279,194.6419,20091.0
2021-12-06 15:45:00,206.83,206.89,206.43,206.58,20629.0,194.6419,194.6984,194.2655,194.4067,20629.0
2021-12-06 15:50:00,206.52,206.84,206.23,206.79,29067.0,194.3502,194.6514,194.0773,194.6043,29067.0
2021-12-06 15:55:00,206.75,206.75,206.34,206.64,73626.0,194.5667,194.5667,194.1808,194.4631,73626.0
2021-12-07 09:30:00,206.95,208.21,206.62,207.27,29785.0,194.7549,195.9406,194.4443,195.056,29785.0
2021-12-07 09:35:00,207.52,208.44,207.52,208.44,12621.0,195.2913,196.1571,195.2913,196.1571,12621.0
2021-12-07 09:40:00,208.47,208.86,208.15,208.17,10503.0,196.1853,196.5523,195.8842,195.903,10503.0
2021-12-07 09:45:00,208.17,208.17,207.07,207.73,16495.0,195.903,195.903,194.8678,195.4889,16495.0
2021-12-07 09:50:00,207.83,208.04,207.43,207.77,15144.0,195.583,195.7806,195.2066,195.5265,15144.0
2021-12-07 09:55:00,207.89,207.91,206.9,206.93,17989.0,195.6395,195.6583,194.7078,194.736,17989.0
2021-12-07 10:00:00,207.07,207.79,206.99,207.79,19659.0,194.8678,195.5454,194.7925,195.5454,19659.0
2021-12-07 10:05:00,207.84,208.06,207.62,207.7,9805.0,195.5924,195.7995,195.3854,195.4607,9805.0
2021-12-07 10:10:00,207.98,208.51,207.94,208.29,9355.0,195.7242,196.2229,195.6865,196.0159,9355.0
2021-12-07 10:15:00,208.36,208.67,208.03,208.25,18635.0,196.0818,196.3735,195.7712,195.9783,18635.0
2021-12-07 10:20:00,208.22,208.72,208.22,208.71,5233.0,195.95,196.4206,195.95,196.4112,5233.0
2021-12-07 10:25:00,208.77,208.79,208.36,208.53,13281.0,196.4676,196.4864,196.0818,196.2418,13281.0
2021-12-07 10:30:00,208.38,208.7,208.11,208.41,15242.0,196.1006,196.4017,195.8465,196.1288,15242.0
2021-12-07 10:35:00,208.42,208.76,208.38,208.42,4760.0,196.1382,196.4582,196.1006,196.1382,4760.0
2021-12-07 10:40:00,208.51,208.91,208.42,208.7,6948.0,196.2229,196.5994,196.1382,196.4017,6948.0
2021-12-07 10:45:00,208.75,208.93,208.66,208.8,8664.0,196.4488,196.6182,196.3641,196.4959,8664.0
2021-12-07 10:50:00,208.79,209.36,208.78,209.28,8818.0,196.4864,197.0229,196.477,196.9476,8818.0
2021-12-07 10:55:00,209.23,209.32,209.11,209.3,8610.0,196.9005,196.9852,196.7876,196.9664,8610.0
2021-12-07 11:00:00,209.33,209.42,208.96,208.96,6835.0,196.9946,197.0793,196.6464,196.6464,6835.0
2021-12-07 11:05:00,208.83,208.92,208.68,208.92,5833.0,196.5241,196.6088,196.3829,196.6088,5833.0
2021-12-07 11:10:00,208.91,208.91,208.33,208.42,5460.0,196.5994,196.5994,196.0535,196.1382,5460.0
2021-12-07 11:15:00,208.38,208.75,208.22,208.71,3706.0,196.1006,196.4488,195.95,196.4112,3706.0
2021-12-07 11:20:00,208.77,208.92,208.55,208.78,9867.0,196.4676,196.6088,196.2606,196.477,9867.0
2021-12-07 11:25:00,208.7,208.84,208.44,208.71,5504.0,196.4017,196.5335,196.1571,196.4112,5504.0
2021-12-07 11:30:00,208.72,208.73,208.39,208.63,5347.0,196.4206,196.43,196.11,196.3359,5347.0
2021-12-07 11:35:00,208.68,208.79,208.43,208.57,8670.0,196.3829,196.4864,196.1477,196.2794,8670.0
2021-12-07 11:40:00,208.53,208.57,208.18,208.18,8236.0,196.2418,196.2794,195.9124,195.9124,8236.0
2021-12-07 11:45:00,208.23,208.31,208.0,208.06,5663.0,195.9594,196.0347,195.743,195.7995,5663.0
2021-12-07 11:50:00,208.1,208.29,207.98,208.0,8104.0,195.8371,196.0159,195.7242,195.743,8104.0
2021-12-07 11:55:00,207.95,208.32,207.92,208.1,6516.0,195.6959,196.0441,195.6677,195.8371,6516.0
2021-12-07 12:00:00,207.99,208.32,207.99,208.11,7229.0,195.7336,196.0441,195.7336,195.8465,7229.0
2021-12-07 12:05:00,208.13,208.48,208.12,208.48,3505.0,195.8653,196.1947,195.8559,196.1947,3505.0
2021-12-07 12:10:00,208.46,208.6,208.37,208.53,5685.0,196.1759,196.3076,196.0912,196.2418,5685.0
2021-12-07 12:15:00,208.55,208.7,208.44,208.53,4974.0,196.2606,196.4017,196.1571,196.2418,4974.0
2021-12-07 12:20:00,208.52,208.62,208.44,208.44,7088.0,196.2324,196.3265,196.1571,196.1571,7088.0
2021-12-07 12:25:00,208.43,208.69,208.4,208.69,4650.0,196.1477,196.3923,196.1194,196.3923,4650.0
2021-12-07 12:30:00,208.61,208.93,208.61,208.7,7905.0,196.3171,196.6182,196.3171,196.4017,7905.0
2021-12-07 12:35:00,208.6,208.77,208.56,208.77,3540.0,196.3076,196.4676,196.27,196.4676,3540.0
2021-12-07 12:40:00,208.81,208.81,208.57,208.57,4473.0,196.5053,196.5053,196.2794,196.2794,4473.0
2021-12-07 12:45:00,208.57,208.73,208.57,208.64,4184.0,196.2794,196.43,196.2794,196.3453,4184.0
2021-12-07 12:50:00,208.6,208.83,208.56,208.73,5162.0,196.3076,196.5241,196.27,196.43,5162.0
2021-12-07 12:55:00,208.78,208.88,208.73,208.88,3307.0,196.477,196.5711,196.43,196.5711,3307.0
2021-12-07 13:00:00,208.91,208.91,208.63,208.72,6159.0,196.5994,196.5994,196.3359,196.4206,6159.0
2021-12-07 13:05:00,208.74,208.87,208.31,208.33,7958.0,196.4394,196.5617,196.0347,196.0535,7958.0
2021-12-07 13:10:00,208.4,208.43,208.06,208.06,3918.0,196.1194,196.1477,195.7995,195.7995,3918.0
2021-12-07 13:15:00,208.06,208.25,208.03,208.25,5832.0,195.7995,195.9783,195.7712,195.9783,5832.0
2021-12-07 13:20:00,208.28,208.31,208.05,208.12,2601.0,196.0065,196.0347,195.79,195.8559,2601.0
2021-12-07 13:25:00,208.06,208.1,207.85,207.97,8097.0,195.7995,195.8371,195.6018,195.7148,8097.0
2021-12-07 13:30:00,207.96,208.26,207.93,208.18,5554.0,195.7054,195.9877,195.6771,195.9124,5554.0
2021-12-07 13:35:00,208.2,208.44,208.2,208.4,4002.0,195.9312,196.1571,195.9312,196.1194,4002.0
2021-12-07 13:40:00,208.4,208.44,208.32,208.4,6433.0,196.1194,196.1571,196.0441,196.1194,6433.0
2021-12-07 13:45:00,208.35,208.53,208.35,208.47,3143.0,196.0724,196.2418,196.0724,196.1853,3143.0
2021-12-07 13:50:00,208.57,208.83,208.56,208.59,5085.0,196.2794,196.5241,196.27,196.2982,5085.0
2021-12-07 13:55:00,208.5,208.55,208.31,208.55,5996.0,196.2135,196.2606,196.0347,196.2606,5996.0
2021-12-07 14:00:00,208.44,208.45,208.12,208.25,5085.0,196.1571,196.1665,195.8559,195.9783,5085.0
2021-12-07 14:05:00,208.18,208.42,208.04,208.42,10684.0,195.9124,196.1382,195.7806,196.1382,10684.0
2021-12-07 14:10:00,208.46,208.46,208.15,208.36,7355.0,196.1759,196.1759,195.8842,196.0818,7355.0
2021-12-07 14:15:00,208.28,208.34,208.18,208.28,3213.0,196.0065,196.063,195.9124,196.0065,3213.0
2021-12-07 14:20:00,208.32,208.52,208.21,208.21,6597.0,196.0441,196.2324,195.9406,195.9406,6597.0
2021-12-07 14:25:00,208.29,208.52,208.25,208.45,5279.0,196.0159,196.2324,195.9783,196.1665,5279.0
2021-12-07 14:30:00,208.37,208.54,208.29,208.43,8094.0,196.0912,196.2512,196.0159,196.1477,8094.0
2021-12-07 14:35:00,208.41,208.47,208.37,208.38,5486.0,196.1288,196.1853,196.0912,196.1006,5486.0
2021-12-07 14:40:00,208.4,208.44,208.23,208.37,3890.0,196.1194,196.1571,195.9594,196.0912,3890.0
2021-12-07 14:45:00,208.39,208.4,207.94,208.04,6935.0,196.11,196.1194,195.6865,195.7806,6935.0
2021-12-07 14:50:00,208.09,208.31,208.08,208.23,6876.0,195.8277,196.0347,195.8183,195.9594,6876.0
2021-12-07 14:55:00,208.3,208.43,208.16,208.16,10348.0,196.0253,196.1477,195.8936,195.8936,10348.0
2021-12-07 15:00:00,208.14,208.46,208.14,208.35,5277.0,195.8747,196.1759,195.8747,196.0724,5277.0
2021-12-07 15:05:00,208.42,208.58,208.41,208.49,5634.0,196.1382,196.2888,196.1288,196.2041,5634.0
2021-12-07 15:10:00,208.53,208.53,208.27,208.38,8410.0,196.2418,196.2418,195.9971,196.1006,8410.0
2021-12-07 15:15:00,208.39,208.48,208.36,208.39,6044.0,196.11,196.1947,196.0818,196.11,6044.0
2021-12-07 15:20:00,208.39,208.39,208.1,208.1,6334.0,196.11,196.11,195.8371,195.8371,6334.0
2021-12-07 15:25:00,208.14,208.17,207.84,207.89,12375.0,195.8747,195.903,195.5924,195.6395,12375.0
2021-12-07 15:30:00,207.85,207.96,207.64,207.76,12384.0,195.6018,195.7054,195.4042,195.5171,12384.0
2021-12-07 15:35:00,207.82,207.83,207.46,207.58,11297.0,195.5736,195.583,195.2348,195.3477,11297.0
2021-12-07 15:40:00,207.55,208.01,207.55,207.91,25449.0,195.3195,195.7524,195.3195,195.6583,25449.0
2021-12-07 15:45:00,207.91,208.03,207.79,207.92,36921.0,195.6583,195.7712,195.5454,195.6677,36921.0
2021-12-07 15:50:00,207.84,207.84,207.29,207.68,23730.0,195.5924,195.5924,195.0748,195.4419,23730.0
2021-12-07 15:55:00,207.68,208.21,207.6,208.02,65546.0,195.4419,195.9406,195.3666,195.7618,65546.0
2021-12-08 09:30:00,207.86,208.84,207.69,207.76,33268.0,195.6112,196.5335,195.4513,195.5171,33268.0
2021-12-08 09:35:00,207.78,208.37,207.45,208.3,8622.0,195.536,196.0912,195.2254,196.0253,8622.0
2021-12-08 09:40:00,208.42,209.0,208.18,208.42,21243.0,196.1382,196.6841,195.9124,196.1382,21243.0
2021-12-08 09:45:00,207.8,208.18,207.63,207.63,8961.0,195.5548,195.9124,195.3948,195.3948,8961.0
2021-12-08 09:50:00,207.82,207.82,207.17,207.72,14215.0,195.5736,195.5736,194.9619,195.4795,14215.0
2021-12-08 09:55:00,207.57,207.6,206.86,207.59,12755.0,195.3383,195.3666,194.6702,195.3572,12755.0
2021-12-08 10:00:00,207.4,208.11,207.36,208.11,9419.0,195.1784,195.8465,195.1407,195.8465,9419.0
2021-12-08 10:05:00,207.92,207.92,207.53,207.73,8476.0,195.6677,195.6677,195.3007,195.4889,8476.0
2021-12-08 10:10:00,207.7,208.02,207.51,207.55,9601.0,195.4607,195.7618,195.2819,195.3195,9601.0
2021-12-08 10:15:00,207.64,208.03,207.5,207.55,6159.0,195.4042,195.7712,195.2725,195.3195,6159.0
2021-12-08 10:20:00,207.62,207.77,207.41,207.41,9610.0,195.3854,195.5265,195.1878,195.1878,9610.0
2021-12-08 10:25:00,207.37,207.59,206.83,206.84,9127.0,195.1501,195.3572,194.6419,194.6514,9127.0
2021-12-08 10:30:00,206.9,207.42,206.9,207.26,11297.0,194.7078,195.1972,194.7078,195.0466,11297.0
2021-12-08 10:35:00,207.26,207.45,207.2,207.42,5906.0,195.0466,195.2254,194.9901,195.1972,5906.0
2021-12-08 10:40:00,207.31,207.39,206.79,206.96,9399.0,195.0937,195.1689,194.6043,194.7643,9399.0
2021-12-08 10:45:00,206.95,207.16,206.83,207.07,11915.0,194.7549,194.9525,194.6419,194.8678,11915.0
2021-12-08 10:50:00,207.08,207.1,206.64,206.84,8112.0,194.8772,194.896,194.4631,194.6514,8112.0
2021-12-08 10:55:00,206.86,207.01,206.74,206.79,6449.0,194.6702,194.8113,194.5572,194.6043,6449.0
2021-12-08 11:00:00,206.83,207.09,206.74,207.09,3960.0,194.6419,194.8866,194.5572,194.8866,3960.0
2021-12-08 11:05:00,207.06,207.07,206.83,207.03,11995.0,194.8584,194.8678,194.6419,194.8302,11995.0
2021-12-08 11:10:00,207.03,207.27,206.94,206.95,13614.0,194.8302,195.056,194.7455,194.7549,13614.0
2021-12-08 11:15:00,207.07,207.09,206.64,206.69,4626.0,194.8678,194.8866,194.4631,194.5102,4626.0
2021-12-08 11:20:00,206.68,206.74,206.59,206.72,4839.0,194.5008,194.5572,194.4161,194.5384,4839.0
2021-12-08 11:25:00,206.75,206.89,206.44,206.88,8976.0,194.5667,194.6984,194.2749,194.689,8976.0
2021-12-08 11:30:00,206.91,206.91,206.58,206.88,8940.0,194.7172,194.7172,194.4067,194.689,8940.0
2021-12-08 11:35:00,206.88,207.01,206.82,206.95,7494.0,194.689,194.8113,194.6325,194.7549,7494.0
2021-12-08 11:40:00,206.95,207.07,206.86,207.06,7940.0,194.7549,194.8678,194.6702,194.8584,7940.0
2021-12-08 11:45:00,207.1,207.55,207.1,207.55,4913.0,194.896,195.3195,194.896,195.3195,4913.0
2021-12-08 11:50:00,207.56,207.99,207.53,207.7,15758.0,195.3289,195.7336,195.3007,195.4607,15758.0
2021-12-08 11:55:00,207.82,207.84,207.7,207.77,3899.0,195.5736,195.5924,195.4607,195.5265,3899.0
2021-12-08 12:00:00,207.77,207.82,207.7,207.81,9077.0,195.5265,195.5736,195.4607,195.5642,9077.0
2021-12-08 12:05:00,207.69,207.79,207.65,207.74,3720.0,195.4513,195.5454,195.4136,195.4983,3720.0
2021-12-08 12:10:00,207.74,207.96,207.53,207.56,6430.0,195.4983,195.7054,195.3007,195.3289,6430.0
2021-12-08 12:15:00,207.6,207.67,207.45,207.46,8052.0,195.3666,195.4324,195.2254,195.2348,8052.0
2021-12-08 12:20:00,207.44,207.78,207.39,207.7,4346.0,195.216,195.536,195.1689,195.4607,4346.0
2021-12-08 12:25:00,207.65,207.74,207.58,207.74,5168.0,195.4136,195.4983,195.3477,195.4983,5168.0
2021-12-08 12:30:00,207.71,207.95,207.7,207.92,6193.0,195.4701,195.6959,195.4607,195.6677,6193.0
2021-12-08 12:35:00,207.96,208.0,207.85,207.95,7368.0,195.7054,195.743,195.6018,195.6959,7368.0
2021-12-08 12:40:00,207.93,207.94,207.84,207.94,2652.0,195.6771,195.6865,195.5924,195.6865,2652.0
2021-12-08 12:45:00,207.94,208.14,207.94,207.98,6199.0,195.6865,195.8747,195.6865,195.7242,6199.0
2021-12-08 12:50:00,207.94,207.99,207.82,207.93,3049.0,195.6865,195.7336,195.5736,195.6771,3049.0
2021-12-08 12:55:00,207.91,208.05,207.91,207.99,5123.0,195.6583,195.79,195.6583,195.7336,5123.0
2021-12-08 13:00:00,207.91,207.96,207.83,207.88,3560.0,195.6583,195.7054,195.583,195.6301,3560.0
2021-12-08 13:05:00,207.86,207.86,207.64,207.67,4335.0,195.6112,195.6112,195.4042,195.4324,4335.0
2021-12-08 13:10:00,207.61,207.89,207.55,207.89,9231.0,195.376,195.6395,195.3195,195.6395,9231.0
2021-12-08 13:15:00,207.95,207.96,207.78,207.78,5603.0,195.6959,195.7054,195.536,195.536,5603.0
2021-12-08 13:20:00,207.7,207.7,207.54,207.59,5580.0,195.4607,195.4607,195.3101,195.3572,5580.0
2021-12-08 13:25:00,207.69,207.82,207.69,207.82,9691.0,195.4513,195.5736,195.4513,195.5736,9691.0
2021-12-08 13:30:00,207.78,207.78,207.64,207.73,2880.0,195.536,195.536,195.4042,195.4889,2880.0
2021-12-08 13:35:00,207.68,207.76,207.6,207.61,6427.0,195.4419,195.5171,195.3666,195.376,6427.0
2021-12-08 13:40:00,207.56,207.61,207.41,207.56,5162.0,195.3289,195.376,195.1878,195.3289,5162.0
2021-12-08 13:45:00,207.57,207.62,207.53,207.55,6011.0,195.3383,195.3854,195.3007,195.3195,6011.0
2021-12-08 13:50:00,207.51,207.72,207.51,207.67,4601.0,195.2819,195.4795,195.2819,195.4324,4601.0
2021-12-08 13:55:00,207.64,207.82,207.64,207.69,10059.0,195.4042,195.5736,195.4042,195.4513,10059.0
2021-12-08 14:00:00,207.74,207.84,207.54,207.84,5872.0,195.4983,195.5924,195.3101,195.5924,5872.0
2021-12-08 14:05:00,207.89,207.97,207.61,207.66,6332.0,195.6395,195.7148,195.376,195.423,6332.0
2021-12-08 14:10:00,207.66,207.86,207.66,207.85,4086.0,195.423,195.6112,195.423,195.6018,4086.0
2021-12-08 14:15:00,207.9,208.0,207.85,207.99,4513.0,195.6489,195.743,195.6018,195.7336,4513.0
2021-12-08 14:20:00,208.01,208.09,207.96,207.96,6450.0,195.7524,195.8277,195.7054,195.7054,6450.0
2021-12-08 14:25:00,208.0,208.08,207.95,208.08,4406.0,195.743,195.8183,195.6959,195.8183,4406.0
2021-12-08 14:30:00,208.02,208.1,207.91,207.94,4987.0,195.7618,195.8371,195.6583,195.6865,4987.0
2021-12-08 14:35:00,207.99,208.18,207.87,208.12,7388.0,195.7336,195.9124,195.6207,195.8559,7388.0
2021-12-08 14:40:00,208.06,208.06,207.73,207.74,2679.0,195.7995,195.7995,195.4889,195.4983,2679.0
2021-12-08 14:45:00,207.7,207.83,207.66,207.83,6397.0,195.4607,195.583,195.423,195.583,6397.0
2021-12-08 14:50:00,207.88,208.22,207.88,208.22,6376.0,195.6301,195.95,195.6301,195.95,6376.0
2021-12-08 14:55:00,208.22,208.4,208.15,208.17,8066.0,195.95,196.1194,195.8842,195.903,8066.0
2021-12-08 15:00:00,208.23,208.3,208.17,208.29,3603.0,195.9594,196.0253,195.903,196.0159,3603.0
2021-12-08 15:05:00,208.28,208.5,208.28,208.34,5740.0,196.0065,196.2135,196.0065,196.063,5740.0
2021-12-08 15:10:00,208.34,208.43,208.26,208.39,5868.0,196.063,196.1477,195.9877,196.11,5868.0
2021-12-08 15:15:00,208.42,208.58,208.41,208.55,6942.0,196.1382,196.2888,196.1288,196.2606,6942.0
2021-12-08 15:20:00,208.57,208.85,208.57,208.81,7926.0,196.2794,196.5429,196.2794,196.5053,7926.0
2021-12-08 15:25:00,208.84,208.87,208.7,208.82,8098.0,196.5335,196.5617,196.4017,196.5147,8098.0
2021-12-08 15:30:00,208.88,208.89,208.69,208.78,11003.0,196.5711,196.5806,196.3923,196.477,11003.0
2021-12-08 15:35:00,208.78,208.82,208.39,208.39,12013.0,196.477,196.5147,196.11,196.11,12013.0
2021-12-08 15:40:00,208.4,208.68,208.28,208.3,28085.0,196.1194,196.3829,196.0065,196.0253,28085.0
2021-12-08 15:45:00,208.34,208.42,208.13,208.3,22984.0,196.063,196.1382,195.8653,196.0253,22984.0
2021-12-08 15:50:00,208.33,208.64,208.25,208.54,22187.0,196.0535,196.3453,195.9783,196.2512,22187.0
2021-12-08 15:55:00,208.53,208.72,208.29,208.32,89676.0,196.2418,196.4206,196.0159,196.0441,89676.0
2021-12-09 09:30:00,208.28,210.1,208.28,209.8,40623.0,196.0065,197.7192,196.0065,197.4369,40623.0
2021-12-09 09:35:00,209.69,209.88,208.61,209.1,8462.0,197.3334,197.5122,196.3171,196.7782,8462.0
2021-12-09 09:40:00,208.96,209.09,208.13,208.13,16678.0,196.6464,196.7688,195.8653,195.8653,16678.0
2021-12-09 09:45:00,208.2,208.45,207.73,207.91,9659.0,195.9312,196.1665,195.4889,195.6583,9659.0
2021-12-09 09:50:00,207.95,209.5,207.8,209.5,4213.0,195.6959,197.1546,195.5548,197.1546,4213.0
2021-12-09 09:55:00,209.41,209.67,208.84,209.64,17337.0,197.0699,197.3146,196.5335,197.2864,17337.0
2021-12-09 10:00:00,209.47,209.66,209.32,209.32,9569.0,197.1264,197.3052,196.9852,196.9852,9569.0
2021-12-09 10:05:00,209.14,209.8,209.14,209.61,6795.0,196.8158,197.4369,196.8158,197.2581,6795.0
2021-12-09 10:10:00,209.61,210.09,209.6,210.09,6618.0,197.2581,197.7098,197.2487,197.7098,6618.0
2021-12-09 10:15:00,210.06,210.11,209.6,209.67,14469.0,197.6816,197.7287,197.2487,197.3146,14469.0
2021-12-09 10:20:00,209.83,210.31,209.83,210.26,7638.0,197.4652,197.9169,197.4652,197.8698,7638.0
2021-12-09 10:25:00,210.37,210.85,210.37,210.8,9568.0,197.9733,198.4251,197.9733,198.378,9568.0
2021-12-09 10:30:00,210.93,210.93,210.25,210.6,4159.0,198.5003,198.5003,197.8604,198.1898,4159.0
2021-12-09 10:35:00,210.65,211.05,210.61,210.61,5829.0,198.2368,198.6133,198.1992,198.1992,5829.0
2021-12-09 10:40:00,210.61,210.85,210.59,210.77,8190.0,198.1992,198.4251,198.1804,198.3498,8190.0
2021-12-09 10:45:00,210.66,210.67,210.19,210.58,6809.0,198.2462,198.2557,197.8039,198.171,6809.0
2021-12-09 10:50:00,210.48,210.53,210.18,210.38,6016.0,198.0769,198.1239,197.7945,197.9827,6016.0
2021-12-09 10:55:00,210.32,210.76,210.32,210.76,6694.0,197.9263,198.3404,197.9263,198.3404,6694.0
2021-12-09 11:00:00,210.83,211.21,210.76,211.11,22831.0,198.4062,198.7638,198.3404,198.6697,22831.0
2021-12-09 11:05:00,211.12,211.31,210.74,210.79,19356.0,198.6791,198.8579,198.3215,198.3686,19356.0
2021-12-09 11:10:00,210.75,210.79,210.27,210.29,14364.0,198.3309,198.3686,197.8792,197.8981,14364.0
2021-12-09 11:15:00,210.24,210.41,210.06,210.41,15842.0,197.851,198.011,197.6816,198.011,15842.0
2021-12-09 11:20:00,210.29,210.3,209.98,210.12,7669.0,197.8981,197.9075,197.6063,197.7381,7669.0
2021-12-09 11:25:00,210.14,210.14,209.92,210.03,5012.0,197.7569,197.7569,197.5499,197.6534,5012.0
2021-12-09 11:30:00,210.07,210.46,209.96,210.28,7824.0,197.691,198.058,197.5875,197.8886,7824.0
2021-12-09 11:35:00,210.31,210.31,209.97,209.97,7710.0,197.9169,197.9169,197.5969,197.5969,7710.0
2021-12-09 11:40:00,210.01,210.19,209.84,209.87,7057.0,197.6346,197.8039,197.4746,197.5028,7057.0
2021-12-09 11:45:00,209.8,209.93,209.74,209.93,2553.0,197.4369,197.5593,197.3805,197.5593,2553.0
2021-12-09 11:50:00,209.97,210.11,209.97,210.03,5354.0,197.5969,197.7287,197.5969,197.6534,5354.0
2021-12-09 11:55:00,209.99,210.25,209.91,210.17,7077.0,197.6157,197.8604,197.5404,197.7851,7077.0
2021-12-09 12:00:00,210.09,210.17,209.93,210.03,7264.0,197.7098,197.7851,197.5593,197.6534,7264.0
2021-12-09 12:05:00,210.08,210.16,209.96,210.12,8465.0,197.7004,197.7757,197.5875,197.7381,8465.0
2021-12-09 12:10:00,210.06,210.23,210.02,210.19,3907.0,197.6816,197.8416,197.644,197.8039,3907.0
2021-12-09 12:15:00,210.2,210.26,210.07,210.1,9221.0,197.8134,197.8698,197.691,197.7192,9221.0
2021-12-09 12:20:00,210.13,210.26,210.13,210.15,6684.0,197.7475,197.8698,197.7475,197.7663,6684.0
2021-12-09 12:25:00,209.98,210.03,209.64,209.64,5829.0,197.6063,197.6534,197.2864,197.2864,5829.0
2021-12-09 12:30:00,209.68,209.93,209.55,209.86,8752.0,197.324,197.5593,197.2017,197.4934,8752.0
2021-12-09 12:35:00,209.88,210.01,209.83,210.01,3460.0,197.5122,197.6346,197.4652,197.6346,3460.0
2021-12-09 12:40:00,209.94,210.05,209.85,210.01,7775.0,197.5687,197.6722,197.484,197.6346,7775.0
2021-12-09 12:45:00,210.01,210.01,209.63,209.63,3321.0,197.6346,197.6346,197.2769,197.2769,3321.0
2021-12-09 12:50:00,209.63,209.8,209.38,209.58,8463.0,197.2769,197.4369,197.0417,197.2299,8463.0
2021-12-09 12:55:00,209.63,210.05,209.63,210.05,4466.0,197.2769,197.6722,197.2769,197.6722,4466.0
2021-12-09 13:00:00,209.99,210.12,209.9,210.08,4825.0,197.6157,197.7381,197.531,197.7004,4825.0
2021-12-09 13:05:00,210.07,210.37,210.06,210.35,4840.0,197.691,197.9733,197.6816,197.9545,4840.0
2021-12-09 13:10:00,210.36,210.49,210.03,210.03,6655.0,197.9639,198.0863,197.6534,197.6534,6655.0
2021-12-09 13:15:00,210.15,210.38,210.1,210.3,5963.0,197.7663,197.9827,197.7192,197.9075,5963.0
2021-12-09 13:20:00,210.23,210.58,210.13,210.46,20245.0,197.8416,198.171,197.7475,198.058,20245.0
2021-12-09 13:25:00,210.5,210.5,210.27,210.32,3678.0,198.0957,198.0957,197.8792,197.9263,3678.0
2021-12-09 13:30:00,210.22,210.54,210.22,210.54,6943.0,197.8322,198.1333,197.8322,198.1333,6943.0
2021-12-09 13:35:00,210.65,210.81,210.54,210.69,7393.0,198.2368,198.3874,198.1333,198.2745,7393.0
2021-12-09 13:40:00,210.59,210.59,210.4,210.5,7306.0,198.1804,198.1804,198.0016,198.0957,7306.0
2021-12-09 13:45:00,210.43,210.95,210.43,210.94,10824.0,198.0298,198.5192,198.0298,198.5097,10824.0
2021-12-09 13:50:00,210.95,210.95,210.58,210.58,4658.0,198.5192,198.5192,198.171,198.171,4658.0
2021-12-09 13:55:00,210.58,210.61,210.39,210.47,9691.0,198.171,198.1992,197.9922,198.0674,9691.0
2021-12-09 14:00:00,210.46,210.55,210.39,210.4,3714.0,198.058,198.1427,197.9922,198.0016,3714.0
2021-12-09 14:05:00,210.44,210.44,210.23,210.35,5407.0,198.0392,198.0392,197.8416,197.9545,5407.0
2021-12-09 14:10:00,210.41,210.63,210.31,210.54,4151.0,198.011,198.218,197.9169,198.1333,4151.0
2021-12-09 14:15:00,210.57,210.69,210.44,210.52,5727.0,198.1616,198.2745,198.0392,198.1145,5727.0
2021-12-09 14:20:00,210.47,210.68,210.45,210.59,2682.0,198.0674,198.2651,198.0486,198.1804,2682.0
2021-12-09 14:25:00,210.57,210.65,210.37,210.42,6607.0,198.1616,198.2368,197.9733,198.0204,6607.0
2021-12-09 14:30:00,210.4,210.6,210.39,210.6,2580.0,198.0016,198.1898,197.9922,198.1898,2580.0
2021-12-09 14:35:00,210.57,210.72,210.57,210.64,7680.0,198.1616,198.3027,198.1616,198.2274,7680.0
2021-12-09 14:40:00,210.67,210.72,210.61,210.68,2287.0,198.2557,198.3027,198.1992,198.2651,2287.0
2021-12-09 14:45:00,210.62,210.74,210.55,210.71,6600.0,198.2086,198.3215,198.1427,198.2933,6600.0
2021-12-09 14:50:00,210.66,210.9,210.58,210.68,9096.0,198.2462,198.4721,198.171,198.2651,9096.0
2021-12-09 14:55:00,210.62,210.62,210.33,210.56,16055.0,198.2086,198.2086,197.9357,198.1521,16055.0
2021-12-09 15:00:00,210.46,210.58,210.4,210.54,7131.0,198.058,198.171,198.0016,198.1333,7131.0
2021-12-09 15:05:00,210.52,210.85,210.42,210.79,9404.0,198.1145,198.4251,198.0204,198.3686,9404.0
2021-12-09 15:10:00,210.85,210.85,210.48,210.6,7942.0,198.4251,198.4251,198.0769,198.1898,7942.0
2021-12-09 15:15:00,210.59,210.79,210.57,210.65,6073.0,198.1804,198.3686,198.1616,198.2368,6073.0
2021-12-09 15:20:00,210.64,210.83,210.64,210.77,6214.0,198.2274,198.4062,198.2274,198.3498,6214.0
2021-12-09 15:25:00,210.76,211.07,210.76,210.83,8189.0,198.3404,198.6321,198.3404,198.4062,8189.0
2021-12-09 15:30:00,210.92,211.12,210.81,210.9,8975.0,198.4909,198.6791,198.3874,198.4721,8975.0
2021-12-09 15:35:00,210.81,211.27,210.8,211.09,11066.0,198.3874,198.8203,198.378,198.6509,11066.0
2021-12-09 15:40:00,211.04,211.17,210.75,210.75,10425.0,198.6039,198.7262,198.3309,198.3309,10425.0
2021-12-09 15:45:00,210.79,211.01,210.68,210.93,13375.0,198.3686,198.5756,198.2651,198.5003,13375.0
2021-12-09 15:50:00,210.87,211.07,210.81,210.93,27487.0,198.4439,198.6321,198.3874,198.5003,27487.0
2021-12-09 15:55:00,210.96,211.37,210.83,211.28,151106.0,198.5286,198.9144,198.4062,198.8297,151106.0
2021-12-10 09:30:00,212.78,213.99,212.13,213.21,38972.0,200.2413,201.38,199.6296,200.646,38972.0
2021-12-10 09:35:00,213.15,214.54,212.74,214.5,23871.0,200.5895,201.8976,200.2037,201.86,23871.0
2021-12-10 09:40:00,214.45,215.05,214.11,214.47,23971.0,201.8129,202.3776,201.4929,201.8317,23971.0
2021-12-10 09:45:00,214.49,215.37,214.21,215.24,16865.0,201.8506,202.6787,201.5871,202.5564,16865.0
2021-12-10 09:50:00,214.94,215.46,214.81,215.3,14448.0,202.274,202.7634,202.1517,202.6128,14448.0
2021-12-10 09:55:00,215.16,215.27,214.53,214.58,11473.0,202.4811,202.5846,201.8882,201.9353,11473.0
2021-12-10 10:00:00,214.61,214.61,213.99,214.47,22227.0,201.9635,201.9635,201.38,201.8317,22227.0
2021-12-10 10:05:00,214.46,214.46,213.63,213.65,7887.0,201.8223,201.8223,201.0412,201.0601,7887.0
2021-12-10 10:10:00,213.62,214.25,213.39,213.93,12339.0,201.0318,201.6247,200.8154,201.3236,12339.0
2021-12-10 10:15:00,213.8,214.25,213.72,214.15,5774.0,201.2012,201.6247,201.1259,201.5306,5774.0
2021-12-10 10:20:00,214.03,214.1,213.65,213.89,12736.0,201.4177,201.4835,201.0601,201.2859,12736.0
2021-12-10 10:25:00,213.82,214.21,213.59,213.59,19202.0,201.22,201.5871,201.0036,201.0036,19202.0
2021-12-10 10:30:00,213.79,213.95,213.61,213.61,8737.0,201.1918,201.3424,201.0224,201.0224,8737.0
2021-12-10 10:35:00,213.57,213.57,213.35,213.36,4321.0,200.9848,200.9848,200.7777,200.7871,4321.0
2021-12-10 10:40:00,213.27,213.27,213.0,213.12,14350.0,200.7024,200.7024,200.4484,200.5613,14350.0
2021-12-10 10:45:00,213.14,213.55,213.14,213.35,5689.0,200.5801,200.9659,200.5801,200.7777,5689.0
2021-12-10 10:50:00,213.37,213.79,213.37,213.41,10934.0,200.7966,201.1918,200.7966,200.8342,10934.0
2021-12-10 10:55:00,213.51,213.74,213.32,213.46,11165.0,200.9283,201.1448,200.7495,200.8812,11165.0
2021-12-10 11:00:00,213.59,213.78,213.39,213.63,10235.0,201.0036,201.1824,200.8154,201.0412,10235.0
2021-12-10 11:05:00,213.63,213.64,212.89,212.92,6144.0,201.0412,201.0506,200.3448,200.3731,6144.0
2021-12-10 11:10:00,212.81,213.16,212.62,212.87,9423.0,200.2696,200.5989,200.0907,200.326,9423.0
2021-12-10 11:15:00,212.82,213.02,212.44,212.72,9713.0,200.279,200.4672,199.9214,200.1849,9713.0
2021-12-10 11:20:00,212.75,213.04,212.75,212.93,8629.0,200.2131,200.486,200.2131,200.3825,8629.0
2021-12-10 11:25:00,212.88,213.0,212.56,212.66,11102.0,200.3354,200.4484,200.0343,200.1284,11102.0
2021-12-10 11:30:00,212.53,212.79,212.39,212.53,9105.0,200.0061,200.2507,199.8743,200.0061,9105.0
2021-12-10 11:35:00,212.6,213.0,212.49,212.49,11331.0,200.0719,200.4484,199.9684,199.9684,11331.0
2021-12-10 11:40:00,212.39,212.63,212.33,212.33,8178.0,199.8743,200.1002,199.8178,199.8178,8178.0
2021-12-10 11:45:00,212.24,212.56,212.24,212.25,10532.0,199.7331,200.0343,199.7331,199.7426,10532.0
2021-12-10 11:50:00,212.24,212.31,211.97,212.2,6401.0,199.7331,199.799,199.4791,199.6955,6401.0
2021-12-10 11:55:00,212.13,212.27,212.0,212.11,12379.0,199.6296,199.7614,199.5073,199.6108,12379.0
2021-12-10 12:00:00,212.16,212.78,212.16,212.76,8598.0,199.6579,200.2413,199.6579,200.2225,8598.0
2021-12-10 12:05:00,212.67,213.05,212.6,212.66,7854.0,200.1378,200.4954,200.0719,200.1284,7854.0
2021-12-10 12:10:00,212.69,213.02,212.65,212.95,12116.0,200.1566,200.4672,200.119,200.4013,12116.0
2021-12-10 12:15:00,212.99,213.09,212.68,212.68,8767.0,200.4389,200.5331,200.1472,200.1472,8767.0
2021-12-10 12:20:00,212.69,213.15,212.69,213.09,8345.0,200.1566,200.5895,200.1566,200.5331,8345.0
2021-12-10 12:25:00,213.18,213.42,213.14,213.42,7157.0,200.6177,200.8436,200.5801,200.8436,7157.0
2021-12-10 12:30:00,213.42,213.45,213.15,213.25,9202.0,200.8436,200.8718,200.5895,200.6836,9202.0
2021-12-10 12:35:00,213.23,213.28,213.1,213.13,5075.0,200.6648,200.7119,200.5425,200.5707,5075.0
2021-12-10 12:40:00,213.14,213.2,212.64,212.64,6011.0,200.5801,200.6366,200.1096,200.1096,6011.0
2021-12-10 12:45:00,212.81,212.85,212.76,212.81,5142.0,200.2696,200.3072,200.2225,200.2696,5142.0
2021-12-10 12:50:00,212.81,213.25,212.81,213.25,6353.0,200.2696,200.6836,200.2696,200.6836,6353.0
2021-12-10 12:55:00,213.27,213.7,213.27,213.45,13426.0,200.7024,201.1071,200.7024,200.8718,13426.0
2021-12-10 13:00:00,213.45,213.7,213.4,213.62,6283.0,200.8718,201.1071,200.8248,201.0318,6283.0
2021-12-10 13:05:00,213.59,213.83,213.59,213.69,8696.0,201.0036,201.2294,201.0036,201.0977,8696.0
2021-12-10 13:10:00,213.75,214.0,213.68,214.0,5181.0,201.1542,201.3894,201.0883,201.3894,5181.0
2021-12-10 13:15:00,213.99,214.11,213.65,214.1,7099.0,201.38,201.4929,201.0601,201.4835,7099.0
2021-12-10 13:20:00,214.04,214.11,213.84,213.84,5198.0,201.4271,201.4929,201.2389,201.2389,5198.0
2021-12-10 13:25:00,213.94,214.03,213.89,213.93,4923.0,201.333,201.4177,201.2859,201.3236,4923.0
2021-12-10 13:30:00,213.9,213.91,213.61,213.82,6540.0,201.2953,201.3047,201.0224,201.22,6540.0
2021-12-10 13:35:00,213.87,214.0,213.84,213.96,4679.0,201.2671,201.3894,201.2389,201.3518,4679.0
2021-12-10 13:40:00,213.9,213.91,213.76,213.76,3652.0,201.2953,201.3047,201.1636,201.1636,3652.0
2021-12-10 13:45:00,213.76,213.87,213.73,213.77,3195.0,201.1636,201.2671,201.1353,201.173,3195.0
2021-12-10 13:50:00,213.79,213.89,213.61,213.61,4120.0,201.1918,201.2859,201.0224,201.0224,4120.0
2021-12-10 13:55:00,213.61,213.88,213.61,213.88,3790.0,201.0224,201.2765,201.0224,201.2765,3790.0
2021-12-10 14:00:00,213.92,213.92,213.68,213.76,3475.0,201.3141,201.3141,201.0883,201.1636,3475.0
2021-12-10 14:05:00,213.73,214.01,213.72,214.01,10882.0,201.1353,201.3988,201.1259,201.3988,10882.0
2021-12-10 14:10:00,214.0,214.08,213.94,213.96,4490.0,201.3894,201.4647,201.333,201.3518,4490.0
2021-12-10 14:15:00,213.97,213.99,213.62,213.75,5793.0,201.3612,201.38,201.0318,201.1542,5793.0
2021-12-10 14:20:00,213.78,213.88,213.66,213.87,5862.0,201.1824,201.2765,201.0695,201.2671,5862.0
2021-12-10 14:25:00,213.79,214.04,213.79,213.99,6985.0,201.1918,201.4271,201.1918,201.38,6985.0
2021-12-10 14:30:00,213.96,214.05,213.83,213.94,6618.0,201.3518,201.4365,201.2294,201.333,6618.0
2021-12-10 14:35:00,213.99,214.02,213.7,213.97,11817.0,201.38,201.4083,201.1071,201.3612,11817.0
2021-12-10 14:40:00,214.0,214.24,213.92,214.14,9517.0,201.3894,201.6153,201.3141,201.5212,9517.0
2021-12-10 14:45:00,214.16,214.46,214.14,214.46,7455.0,201.54,201.8223,201.5212,201.8223,7455.0
2021-12-10 14:50:00,214.49,214.52,214.23,214.23,7539.0,201.8506,201.8788,201.6059,201.6059,7539.0
2021-12-10 14:55:00,214.24,214.38,214.18,214.32,9216.0,201.6153,201.747,201.5588,201.6906,9216.0
2021-12-10 15:00:00,214.3,214.41,214.14,214.14,4720.0,201.6718,201.7753,201.5212,201.5212,4720.0
2021-12-10 15:05:00,214.12,214.3,214.08,214.12,12712.0,201.5024,201.6718,201.4647,201.5024,12712.0
2021-12-10 15:10:00,214.19,214.27,214.11,214.2,9107.0,201.5682,201.6435,201.4929,201.5776,9107.0
2021-12-10 15:15:00,214.19,214.39,214.09,214.39,7762.0,201.5682,201.7564,201.4741,201.7564,7762.0
2021-12-10 15:20:00,214.39,214.47,214.25,214.34,11387.0,201.7564,201.8317,201.6247,201.7094,11387.0
2021-12-10 15:25:00,214.33,214.59,214.27,214.52,11348.0,201.7,201.9447,201.6435,201.8788,11348.0
2021-12-10 15:30:00,214.54,214.77,214.54,214.59,12098.0,201.8976,202.1141,201.8976,201.9447,12098.0
2021-12-10 15:35:00,214.59,214.65,214.27,214.47,20354.0,201.9447,202.0011,201.6435,201.8317,20354.0
2021-12-10 15:40:00,214.47,215.02,214.46,214.64,19906.0,201.8317,202.3493,201.8223,201.9917,19906.0
2021-12-10 15:45:00,214.64,215.0,214.63,214.82,29217.0,201.9917,202.3305,201.9823,202.1611,29217.0
2021-12-10 15:50:00,214.82,214.89,214.38,214.45,36850.0,202.1611,202.227,201.747,201.8129,36850.0
2021-12-10 15:55:00,214.47,215.03,214.3,214.89,108437.0,201.8317,202.3587,201.6718,202.227,108437.0
2021-12-13 09:30:00,214.95,215.12,213.73,213.83,29359.0,202.2834,202.4434,201.1353,201.2294,29359.0
2021-12-13 09:35:00,213.76,214.3,213.76,213.94,15857.0,201.1636,201.6718,201.1636,201.333,15857.0
2021-12-13 09:40:00,213.76,214.2,213.46,213.66,15341.0,201.1636,201.5776,200.8812,201.0695,15341.0
2021-12-13 09:45:00,213.7,213.7,212.88,213.15,19114.0,201.1071,201.1071,200.3354,200.5895,19114.0
2021-12-13 09:50:00,213.12,213.72,213.12,213.25,16922.0,200.5613,201.1259,200.5613,200.6836,16922.0
2021-12-13 09:55:00,213.36,213.93,212.9,213.8,17547.0,200.7871,201.3236,200.3542,201.2012,17547.0
2021-12-13 10:00:00,213.75,213.78,213.13,213.25,13647.0,201.1542,201.1824,200.5707,200.6836,13647.0
2021-12-13 10:05:00,213.23,214.06,212.93,214.06,12967.0,200.6648,201.4459,200.3825,201.4459,12967.0
2021-12-13 10:10:00,213.98,214.46,213.87,214.17,9520.0,201.3706,201.8223,201.2671,201.5494,9520.0
2021-12-13 10:15:00,214.34,214.58,214.0,214.46,12837.0,201.7094,201.9353,201.3894,201.8223,12837.0
2021-12-13 10:20:00,214.66,215.4,214.57,215.4,9869.0,202.0105,202.7069,201.9258,202.7069,9869.0
2021-12-13 10:25:00,215.37,215.38,214.54,214.64,7901.0,202.6787,202.6881,201.8976,201.9917,7901.0
2021-12-13 10:30:00,214.68,214.95,214.32,214.62,7982.0,202.0294,202.2834,201.6906,201.9729,7982.0
2021-12-13 10:35:00,214.78,215.3,214.68,215.17,4494.0,202.1235,202.6128,202.0294,202.4905,4494.0
2021-12-13 10:40:00,215.23,215.37,215.02,215.06,6427.0,202.5469,202.6787,202.3493,202.387,6427.0
2021-12-13 10:45:00,215.11,215.7,215.06,215.5,9906.0,202.434,202.9893,202.387,202.801,9906.0
2021-12-13 10:50:00,215.57,215.71,215.2,215.42,7214.0,202.8669,202.9987,202.5187,202.7258,7214.0
2021-12-13 10:55:00,215.37,215.42,215.1,215.39,7931.0,202.6787,202.7258,202.4246,202.6975,7931.0
2021-12-13 11:00:00,215.36,215.78,215.36,215.55,6534.0,202.6693,203.0645,202.6693,202.8481,6534.0
2021-12-13 11:05:00,215.46,215.46,215.18,215.18,10979.0,202.7634,202.7634,202.4999,202.4999,10979.0
2021-12-13 11:10:00,215.23,215.23,214.83,215.18,8853.0,202.5469,202.5469,202.1705,202.4999,8853.0
2021-12-13 11:15:00,215.38,215.85,215.21,215.75,7015.0,202.6881,203.1304,202.5281,203.0363,7015.0
2021-12-13 11:20:00,215.69,216.22,215.69,216.18,6564.0,202.9798,203.4786,202.9798,203.441,6564.0
2021-12-13 11:25:00,216.23,216.28,215.71,215.81,10837.0,203.488,203.5351,202.9987,203.0928,10837.0
2021-12-13 11:30:00,215.71,215.91,215.56,215.79,7986.0,202.9987,203.1869,202.8575,203.0739,7986.0
2021-12-13 11:35:00,215.79,216.12,215.71,215.78,9413.0,203.0739,203.3845,202.9987,203.0645,9413.0
2021-12-13 11:40:00,215.92,215.94,215.66,215.66,8871.0,203.1963,203.2151,202.9516,202.9516,8871.0
2021-12-13 11:45:00,215.87,215.87,215.5,215.52,12778.0,203.1492,203.1492,202.801,202.8199,12778.0
2021-12-13 11:50:00,215.73,215.73,215.42,215.56,12050.0,203.0175,203.0175,202.7258,202.8575,12050.0
2021-12-13 11:55:00,215.53,215.77,215.47,215.73,14510.0,202.8293,203.0551,202.7728,203.0175,14510.0
2021-12-13 12:00:00,215.79,215.79,215.41,215.55,11416.0,203.0739,203.0739,202.7163,202.8481,11416.0
2021-12-13 12:05:00,215.51,215.88,215.5,215.78,5599.0,202.8104,203.1586,202.801,203.0645,5599.0
2021-12-13 12:10:00,215.82,215.93,215.75,215.89,4729.0,203.1022,203.2057,203.0363,203.1681,4729.0
2021-12-13 12:15:00,215.83,215.86,215.39,215.47,26777.0,203.1116,203.1398,202.6975,202.7728,26777.0
2021-12-13 12:20:00,215.52,215.56,215.39,215.39,9404.0,202.8199,202.8575,202.6975,202.6975,9404.0
2021-12-13 12:25:00,215.41,215.42,215.22,215.41,5764.0,202.7163,202.7258,202.5375,202.7163,5764.0
2021-12-13 12:30:00,215.37,215.39,214.86,214.9,8397.0,202.6787,202.6975,202.1988,202.2364,8397.0
2021-12-13 12:35:00,214.95,215.12,214.95,215.11,6005.0,202.2834,202.4434,202.2834,202.434,6005.0
2021-12-13 12:40:00,215.11,215.12,214.73,215.05,11217.0,202.434,202.4434,202.0764,202.3776,11217.0
2021-12-13 12:45:00,215.02,215.32,214.98,215.32,3808.0,202.3493,202.6316,202.3117,202.6316,3808.0
2021-12-13 12:50:00,215.37,215.39,215.12,215.18,6993.0,202.6787,202.6975,202.4434,202.4999,6993.0
2021-12-13 12:55:00,215.03,215.1,214.89,215.09,4876.0,202.3587,202.4246,202.227,202.4152,4876.0
2021-12-13 13:00:00,215.15,215.15,214.77,214.8,9132.0,202.4717,202.4717,202.1141,202.1423,9132.0
2021-12-13 13:05:00,214.8,214.93,214.57,214.62,7583.0,202.1423,202.2646,201.9258,201.9729,7583.0
2021-12-13 13:10:00,214.65,214.88,214.58,214.82,3900.0,202.0011,202.2176,201.9353,202.1611,3900.0
2021-12-13 13:15:00,214.74,214.87,214.52,214.85,4600.0,202.0858,202.2082,201.8788,202.1893,4600.0
2021-12-13 13:20:00,214.92,215.04,214.88,214.97,4523.0,202.2552,202.3681,202.2176,202.3023,4523.0
2021-12-13 13:25:00,214.94,215.21,214.92,215.21,6991.0,202.274,202.5281,202.2552,202.5281,6991.0
2021-12-13 13:30:00,215.31,215.31,214.97,215.06,10854.0,202.6222,202.6222,202.3023,202.387,10854.0
2021-12-13 13:35:00,215.03,215.1,214.86,214.86,4096.0,202.3587,202.4246,202.1988,202.1988,4096.0
2021-12-13 13:40:00,214.86,215.11,214.78,215.11,3430.0,202.1988,202.434,202.1235,202.434,3430.0
2021-12-13 13:45:00,215.15,215.15,214.91,215.03,7000.0,202.4717,202.4717,202.2458,202.3587,7000.0
2021-12-13 13:50:00,215.05,215.06,214.96,215.0,4099.0,202.3776,202.387,202.2929,202.3305,4099.0
2021-12-13 13:55:00,215.0,215.42,214.95,215.26,15842.0,202.3305,202.7258,202.2834,202.5752,15842.0
2021-12-13 14:00:00,215.17,215.17,214.79,214.84,5908.0,202.4905,202.4905,202.1329,202.1799,5908.0
2021-12-13 14:05:00,214.94,215.31,214.94,215.28,9633.0,202.274,202.6222,202.274,202.594,9633.0
2021-12-13 14:10:00,215.25,215.38,215.13,215.28,26387.0,202.5658,202.6881,202.4528,202.594,26387.0
2021-12-13 14:15:00,215.39,215.52,215.19,215.23,11707.0,202.6975,202.8199,202.5093,202.5469,11707.0
2021-12-13 14:20:00,215.28,215.34,215.13,215.3,10090.0,202.594,202.6505,202.4528,202.6128,10090.0
2021-12-13 14:25:00,215.32,215.49,215.07,215.1,9523.0,202.6316,202.7916,202.3964,202.4246,9523.0
2021-12-13 14:30:00,215.21,215.44,215.15,215.3,8470.0,202.5281,202.7446,202.4717,202.6128,8470.0
2021-12-13 14:35:00,215.34,215.44,215.25,215.36,5443.0,202.6505,202.7446,202.5658,202.6693,5443.0
2021-12-13 14:40:00,215.36,215.65,215.25,215.61,4638.0,202.6693,202.9422,202.5658,202.9046,4638.0
2021-12-13 14:45:00,215.59,215.88,215.56,215.88,8016.0,202.8857,203.1586,202.8575,203.1586,8016.0
2021-12-13 14:50:00,215.89,215.95,215.87,215.93,7021.0,203.1681,203.2245,203.1492,203.2057,7021.0
2021-12-13 14:55:00,215.95,216.05,215.84,216.05,5866.0,203.2245,203.3186,203.121,203.3186,5866.0
2021-12-13 15:00:00,216.06,216.32,215.94,216.19,13601.0,203.328,203.5727,203.2151,203.4504,13601.0
2021-12-13 15:05:00,216.23,216.29,216.18,216.22,5469.0,203.488,203.5445,203.441,203.4786,5469.0
2021-12-13 15:10:00,216.22,216.37,216.09,216.35,12151.0,203.4786,203.6198,203.3563,203.6009,12151.0
2021-12-13 15:15:00,216.4,216.54,216.31,216.41,8167.0,203.648,203.7798,203.5633,203.6574,8167.0
2021-12-13 15:20:00,216.44,216.62,216.34,216.55,4797.0,203.6856,203.855,203.5915,203.7892,4797.0
2021-12-13 15:25:00,216.58,216.58,216.21,216.26,5148.0,203.8174,203.8174,203.4692,203.5163,5148.0
2021-12-13 15:30:00,216.27,216.5,216.22,216.46,9078.0,203.5257,203.7421,203.4786,203.7045,9078.0
2021-12-13 15:35:00,216.41,216.46,215.82,215.85,14275.0,203.6574,203.7045,203.1022,203.1304,14275.0
2021-12-13 15:40:00,215.8,216.39,215.8,216.14,14221.0,203.0834,203.6386,203.0834,203.4033,14221.0
2021-12-13 15:45:00,216.09,216.39,216.04,216.1,16985.0,203.3563,203.6386,203.3092,203.3657,16985.0
2021-12-13 15:50:00,216.01,216.07,215.5,215.51,26177.0,203.281,203.3374,202.801,202.8104,26177.0
2021-12-13 15:55:00,215.55,215.63,215.04,215.18,132642.0,202.8481,202.9234,202.3681,202.4999,132642.0
2021-12-14 09:30:00,213.38,215.25,212.86,215.17,33775.0,200.806,202.5658,200.3166,202.4905,33775.0
2021-12-14 09:35:00,214.81,215.23,213.93,214.33,29467.0,202.1517,202.5469,201.3236,201.7,29467.0
2021-12-14 09:40:00,214.33,215.49,214.2,215.25,28810.0,201.7,202.7916,201.5776,202.5658,28810.0
2021-12-14 09:45:00,215.47,215.75,214.65,215.44,16038.0,202.7728,203.0363,202.0011,202.7446,16038.0
2021-12-14 09:50:00,215.6,215.7,215.01,215.15,14003.0,202.8951,202.9893,202.3399,202.4717,14003.0
2021-12-14 09:55:00,215.32,215.94,214.87,214.87,17084.0,202.6316,203.2151,202.2082,202.2082,17084.0
2021-12-14 10:00:00,214.81,215.23,214.52,215.07,47274.0,202.1517,202.5469,201.8788,202.3964,47274.0
2021-12-14 10:05:00,215.14,215.34,214.37,214.45,15579.0,202.4623,202.6505,201.7376,201.8129,15579.0
2021-12-14 10:10:00,214.16,215.13,213.89,214.92,13565.0,201.54,202.4528,201.2859,202.2552,13565.0
2021-12-14 10:15:00,214.7,215.3,214.7,214.96,9006.0,202.0482,202.6128,202.0482,202.2929,9006.0
2021-12-14 10:20:00,214.86,215.41,214.66,215.41,10755.0,202.1988,202.7163,202.0105,202.7163,10755.0
2021-12-14 10:25:00,215.5,215.66,215.26,215.53,10797.0,202.801,202.9516,202.5752,202.8293,10797.0
2021-12-14 10:30:00,215.45,215.54,214.79,215.43,11258.0,202.754,202.8387,202.1329,202.7352,11258.0
2021-12-14 10:35:00,215.43,215.71,215.27,215.27,12355.0,202.7352,202.9987,202.5846,202.5846,12355.0
2021-12-14 10:40:00,215.42,215.59,215.13,215.52,11134.0,202.7258,202.8857,202.4528,202.8199,11134.0
2021-12-14 10:45:00,215.47,215.47,214.9,215.06,5919.0,202.7728,202.7728,202.2364,202.387,5919.0
2021-12-14 10:50:00,215.09,215.3,214.85,215.19,8030.0,202.4152,202.6128,202.1893,202.5093,8030.0
2021-12-14 10:55:00,215.22,215.26,214.71,214.85,18731.0,202.5375,202.5752,202.0576,202.1893,18731.0
2021-12-14 11:00:00,214.85,215.55,214.85,215.47,12967.0,202.1893,202.8481,202.1893,202.7728,12967.0
2021-12-14 11:05:00,215.61,215.82,215.23,215.23,8443.0,202.9046,203.1022,202.5469,202.5469,8443.0
2021-12-14 11:10:00,215.15,215.32,214.86,215.05,10477.0,202.4717,202.6316,202.1988,202.3776,10477.0
2021-12-14 11:15:00,215.12,215.33,214.88,215.12,8262.0,202.4434,202.6411,202.2176,202.4434,8262.0
2021-12-14 11:20:00,215.19,215.62,215.1,215.62,12063.0,202.5093,202.914,202.4246,202.914,12063.0
2021-12-14 11:25:00,215.57,215.57,215.26,215.39,14051.0,202.8669,202.8669,202.5752,202.6975,14051.0
2021-12-14 11:30:00,215.32,215.45,214.82,215.24,15799.0,202.6316,202.754,202.1611,202.5564,15799.0
2021-12-14 11:35:00,215.24,215.24,214.63,214.83,12595.0,202.5564,202.5564,201.9823,202.1705,12595.0
2021-12-14 11:40:00,214.78,214.93,214.7,214.72,34727.0,202.1235,202.2646,202.0482,202.067,34727.0
2021-12-14 11:45:00,214.71,215.03,214.7,214.98,9502.0,202.0576,202.3587,202.0482,202.3117,9502.0
2021-12-14 11:50:00,214.98,215.23,214.98,215.03,8999.0,202.3117,202.5469,202.3117,202.3587,8999.0
2021-12-14 11:55:00,215.03,215.19,214.77,215.01,13536.0,202.3587,202.5093,202.1141,202.3399,13536.0
2021-12-14 12:00:00,215.12,215.53,215.04,215.42,9436.0,202.4434,202.8293,202.3681,202.7258,9436.0
2021-12-14 12:05:00,215.49,215.74,215.4,215.4,7574.0,202.7916,203.0269,202.7069,202.7069,7574.0
2021-12-14 12:10:00,215.43,215.87,215.42,215.74,13801.0,202.7352,203.1492,202.7258,203.0269,13801.0
2021-12-14 12:15:00,215.74,216.23,215.73,216.23,8906.0,203.0269,203.488,203.0175,203.488,8906.0
2021-12-14 12:20:00,216.28,216.58,216.14,216.16,10977.0,203.5351,203.8174,203.4033,203.4221,10977.0
2021-12-14 12:25:00,216.16,216.53,216.07,216.52,9052.0,203.4221,203.7703,203.3374,203.7609,9052.0
2021-12-14 12:30:00,216.51,216.83,216.42,216.69,9170.0,203.7515,204.0527,203.6668,203.9209,9170.0
2021-12-14 12:35:00,216.68,216.7,216.54,216.68,4841.0,203.9115,203.9303,203.7798,203.9115,4841.0
2021-12-14 12:40:00,216.68,216.72,215.81,215.92,15852.0,203.9115,203.9491,203.0928,203.1963,15852.0
2021-12-14 12:45:00,215.91,216.19,215.68,216.16,10140.0,203.1869,203.4504,202.9704,203.4221,10140.0
2021-12-14 12:50:00,216.16,216.19,216.0,216.07,5545.0,203.4221,203.4504,203.2716,203.3374,5545.0
2021-12-14 12:55:00,216.03,216.09,215.97,216.03,5475.0,203.2998,203.3563,203.2433,203.2998,5475.0
2021-12-14 13:00:00,216.08,216.26,216.03,216.26,8187.0,203.3469,203.5163,203.2998,203.5163,8187.0
2021-12-14 13:05:00,216.27,216.53,216.25,216.42,6077.0,203.5257,203.7703,203.5068,203.6668,6077.0
2021-12-14 13:10:00,216.41,216.64,216.35,216.36,8921.0,203.6574,203.8739,203.6009,203.6104,8921.0
2021-12-14 13:15:00,216.31,216.87,216.3,216.83,8000.0,203.5633,204.0903,203.5539,204.0527,8000.0
2021-12-14 13:20:00,216.87,217.05,216.63,216.98,10531.0,204.0903,204.2597,203.8644,204.1938,10531.0
2021-12-14 13:25:00,216.99,217.22,216.72,217.21,11622.0,204.2032,204.4197,203.9491,204.4103,11622.0
2021-12-14 13:30:00,217.14,217.22,217.0,217.05,7355.0,204.3444,204.4197,204.2126,204.2597,7355.0
2021-12-14 13:35:00,217.07,217.11,216.89,217.04,10737.0,204.2785,204.3162,204.1091,204.2503,10737.0
2021-12-14 13:40:00,217.05,217.07,216.82,217.01,5478.0,204.2597,204.2785,204.0433,204.2221,5478.0
2021-12-14 13:45:00,217.06,217.09,216.86,217.05,7522.0,204.2691,204.2973,204.0809,204.2597,7522.0
2021-12-14 13:50:00,217.07,217.07,216.84,216.99,9489.0,204.2785,204.2785,204.0621,204.2032,9489.0
2021-12-14 13:55:00,217.02,217.05,216.86,216.99,12247.0,204.2315,204.2597,204.0809,204.2032,12247.0
2021-12-14 14:00:00,216.99,217.08,216.76,217.05,5956.0,204.2032,204.2879,203.9868,204.2597,5956.0
2021-12-14 14:05:00,217.06,217.16,216.71,217.13,26657.0,204.2691,204.3632,203.9397,204.335,26657.0
2021-12-14 14:10:00,217.08,217.7,217.02,217.52,10449.0,204.2879,204.8714,204.2315,204.702,10449.0
2021-12-14 14:15:00,217.51,217.59,217.14,217.36,8800.0,204.6926,204.7679,204.3444,204.5514,8800.0
2021-12-14 14:20:00,217.35,217.62,217.35,217.53,9928.0,204.542,204.7961,204.542,204.7114,9928.0
2021-12-14 14:25:00,217.6,217.62,217.45,217.54,7534.0,204.7773,204.7961,204.6361,204.7208,7534.0
2021-12-14 14:30:00,217.54,217.55,217.37,217.51,9838.0,204.7208,204.7302,204.5608,204.6926,9838.0
2021-12-14 14:35:00,217.44,217.46,217.24,217.42,6367.0,204.6267,204.6455,204.4385,204.6079,6367.0
2021-12-14 14:40:00,217.46,217.56,217.11,217.12,16237.0,204.6455,204.7396,204.3162,204.3256,16237.0
2021-12-14 14:45:00,217.12,217.31,217.06,217.31,5618.0,204.3256,204.5044,204.2691,204.5044,5618.0
2021-12-14 14:50:00,217.31,217.38,217.13,217.14,19323.0,204.5044,204.5703,204.335,204.3444,19323.0
2021-12-14 14:55:00,217.13,217.52,217.12,217.5,10050.0,204.335,204.702,204.3256,204.6832,10050.0
2021-12-14 15:00:00,217.5,217.61,217.39,217.56,13960.0,204.6832,204.7867,204.5797,204.7396,13960.0
2021-12-14 15:05:00,217.52,217.6,217.37,217.6,8490.0,204.702,204.7773,204.5608,204.7773,8490.0
2021-12-14 15:10:00,217.59,217.84,217.35,217.45,24456.0,204.7679,205.0031,204.542,204.6361,24456.0
2021-12-14 15:15:00,217.49,217.82,217.48,217.75,24413.0,204.6738,204.9843,204.6644,204.9184,24413.0
2021-12-14 15:20:00,217.69,217.85,217.42,217.42,20250.0,204.862,205.0126,204.6079,204.6079,20250.0
2021-12-14 15:25:00,217.52,217.74,217.23,217.71,29223.0,204.702,204.909,204.4291,204.8808,29223.0
2021-12-14 15:30:00,217.68,217.71,217.21,217.46,22553.0,204.8526,204.8808,204.4103,204.6455,22553.0
2021-12-14 15:35:00,217.46,217.46,216.92,217.01,30589.0,204.6455,204.6455,204.1374,204.2221,30589.0
2021-12-14 15:40:00,216.97,217.08,216.44,216.46,34127.0,204.1844,204.2879,203.6856,203.7045,34127.0
2021-12-14 15:45:00,216.48,216.73,216.29,216.65,33375.0,203.7233,203.9586,203.5445,203.8833,33375.0
2021-12-14 15:50:00,216.58,216.94,216.39,216.39,48922.0,203.8174,204.1562,203.6386,203.6386,48922.0
2021-12-14 15:55:00,216.24,216.84,216.21,216.6,153145.0,203.4974,204.0621,203.4692,203.8362,153145.0
2021-12-15 09:30:00,217.04,217.81,216.73,217.28,24948.0,204.2503,204.9749,203.9586,204.4761,24948.0
2021-12-15 09:35:00,217.54,217.54,215.57,215.64,22613.0,204.7208,204.7208,202.8669,202.9328,22613.0
2021-12-15 09:40:00,215.69,215.75,214.67,215.15,19748.0,202.9798,203.0363,202.0199,202.4717,19748.0
2021-12-15 09:45:00,215.27,215.94,215.13,215.63,14806.0,202.5846,203.2151,202.4528,202.9234,14806.0
2021-12-15 09:50:00,215.52,215.98,215.38,215.68,10764.0,202.8199,203.2528,202.6881,202.9704,10764.0
2021-12-15 09:55:00,215.76,215.81,214.99,215.01,11022.0,203.0457,203.0928,202.3211,202.3399,11022.0
2021-12-15 10:00:00,215.32,215.81,215.17,215.36,11253.0,202.6316,203.0928,202.4905,202.6693,11253.0
2021-12-15 10:05:00,215.49,216.0,215.45,215.85,7262.0,202.7916,203.2716,202.754,203.1304,7262.0
2021-12-15 10:10:00,215.81,215.81,214.7,214.92,18734.0,203.0928,203.0928,202.0482,202.2552,18734.0
2021-12-15 10:15:00,214.95,215.08,214.35,214.35,9676.0,202.2834,202.4058,201.7188,201.7188,9676.0
2021-12-15 10:20:00,214.43,214.54,213.81,213.93,6432.0,201.7941,201.8976,201.2106,201.3236,6432.0
2021-12-15 10:25:00,214.06,214.38,213.9,214.38,14770.0,201.4459,201.747,201.2953,201.747,14770.0
2021-12-15 10:30:00,214.44,214.44,214.0,214.12,6345.0,201.8035,201.8035,201.3894,201.5024,6345.0
2021-12-15 10:35:00,214.12,214.49,213.9,214.4,8515.0,201.5024,201.8506,201.2953,201.7659,8515.0
2021-12-15 10:40:00,214.54,214.79,214.5,214.79,6023.0,201.8976,202.1329,201.86,202.1329,6023.0
2021-12-15 10:45:00,214.76,214.94,214.44,214.44,8716.0,202.1046,202.274,201.8035,201.8035,8716.0
2021-12-15 10:50:00,214.4,214.43,214.0,214.2,9270.0,201.7659,201.7941,201.3894,201.5776,9270.0
2021-12-15 10:55:00,214.15,214.21,213.65,214.21,16676.0,201.5306,201.5871,201.0601,201.5871,16676.0
2021-12-15 11:00:00,214.23,214.59,214.15,214.48,9733.0,201.6059,201.9447,201.5306,201.8411,9733.0
2021-12-15 11:05:00,214.4,214.4,214.01,214.03,6609.0,201.7659,201.7659,201.3988,201.4177,6609.0
2021-12-15 11:10:00,214.0,214.11,213.74,213.95,7140.0,201.3894,201.4929,201.1448,201.3424,7140.0
2021-12-15 11:15:00,213.98,214.32,213.8,214.28,5113.0,201.3706,201.6906,201.2012,201.6529,5113.0
2021-12-15 11:20:00,214.34,214.78,214.23,214.78,9682.0,201.7094,202.1235,201.6059,202.1235,9682.0
2021-12-15 11:25:00,214.74,214.74,214.59,214.6,3900.0,202.0858,202.0858,201.9447,201.9541,3900.0
2021-12-15 11:30:00,214.63,214.89,214.63,214.87,8749.0,201.9823,202.227,201.9823,202.2082,8749.0
2021-12-15 11:35:00,214.85,215.43,214.85,215.29,7196.0,202.1893,202.7352,202.1893,202.6034,7196.0
2021-12-15 11:40:00,215.42,215.53,215.3,215.35,9984.0,202.7258,202.8293,202.6128,202.6599,9984.0
2021-12-15 11:45:00,215.4,215.61,215.37,215.58,6520.0,202.7069,202.9046,202.6787,202.8763,6520.0
2021-12-15 11:50:00,215.63,215.85,215.37,215.85,8473.0,202.9234,203.1304,202.6787,203.1304,8473.0
2021-12-15 11:55:00,215.88,216.1,215.87,216.1,4997.0,203.1586,203.3657,203.1492,203.3657,4997.0
2021-12-15 12:00:00,216.14,216.3,215.96,216.3,4917.0,203.4033,203.5539,203.2339,203.5539,4917.0
2021-12-15 12:05:00,216.43,216.47,216.34,216.41,4522.0,203.6762,203.7139,203.5915,203.6574,4522.0
2021-12-15 12:10:00,216.34,216.81,216.18,216.81,10634.0,203.5915,204.0338,203.441,204.0338,10634.0
2021-12-15 12:15:00,216.8,217.04,216.61,216.78,9660.0,204.0244,204.2503,203.8456,204.0056,9660.0
2021-12-15 12:20:00,216.89,217.09,216.79,217.04,3853.0,204.1091,204.2973,204.015,204.2503,3853.0
2021-12-15 12:25:00,217.03,217.34,216.9,217.21,9295.0,204.2409,204.5326,204.1185,204.4103,9295.0
2021-12-15 12:30:00,217.22,217.64,217.21,217.64,7299.0,204.4197,204.8149,204.4103,204.8149,7299.0
2021-12-15 12:35:00,217.52,217.59,217.37,217.4,5910.0,204.702,204.7679,204.5608,204.5891,5910.0
2021-12-15 12:40:00,217.37,218.18,217.31,218.1,25294.0,204.5608,205.3231,204.5044,205.2478,25294.0
2021-12-15 12:45:00,218.04,218.5,218.03,218.5,21937.0,205.1914,205.6243,205.1819,205.6243,21937.0
2021-12-15 12:50:00,218.53,218.75,218.51,218.71,10811.0,205.6525,205.8595,205.6337,205.8219,10811.0
2021-12-15 12:55:00,218.78,218.87,218.58,218.72,11843.0,205.8878,205.9724,205.6995,205.8313,11843.0
2021-12-15 13:00:00,218.62,218.65,218.47,218.57,8612.0,205.7372,205.7654,205.596,205.6901,8612.0
2021-12-15 13:05:00,218.53,218.72,218.5,218.71,12046.0,205.6525,205.8313,205.6243,205.8219,12046.0
2021-12-15 13:10:00,218.73,218.8,218.18,218.28,20094.0,205.8407,205.9066,205.3231,205.4172,20094.0
2021-12-15 13:15:00,218.29,218.48,218.24,218.4,21811.0,205.4266,205.6054,205.3796,205.5301,21811.0
2021-12-15 13:20:00,218.42,218.45,218.22,218.45,4902.0,205.549,205.5772,205.3608,205.5772,4902.0
2021-12-15 13:25:00,218.39,218.45,218.01,218.13,18339.0,205.5207,205.5772,205.1631,205.2761,18339.0
2021-12-15 13:30:00,218.15,218.27,218.04,218.19,33161.0,205.2949,205.4078,205.1914,205.3325,33161.0
2021-12-15 13:35:00,218.13,218.13,217.91,217.97,5955.0,205.2761,205.2761,205.069,205.1255,5955.0
2021-12-15 13:40:00,217.91,218.06,217.79,218.01,5444.0,205.069,205.2102,204.9561,205.1631,5444.0
2021-12-15 13:45:00,218.06,218.21,217.92,217.98,3691.0,205.2102,205.3513,205.0784,205.1349,3691.0
2021-12-15 13:50:00,217.94,217.95,217.38,217.42,7127.0,205.0973,205.1067,204.5703,204.6079,7127.0
2021-12-15 13:55:00,217.42,217.49,217.1,217.43,14412.0,204.6079,204.6738,204.3068,204.6173,14412.0
2021-12-15 14:00:00,217.38,217.57,216.74,217.26,18466.0,204.5703,204.7491,203.968,204.4573,18466.0
2021-12-15 14:05:00,217.49,217.94,217.49,217.81,9643.0,204.6738,205.0973,204.6738,204.9749,9643.0
2021-12-15 14:10:00,217.64,218.04,217.63,217.98,10443.0,204.8149,205.1914,204.8055,205.1349,10443.0
2021-12-15 14:15:00,217.9,217.9,216.97,217.01,7194.0,205.0596,205.0596,204.1844,204.2221,7194.0
2021-12-15 14:20:00,216.98,217.11,216.08,216.13,34301.0,204.1938,204.3162,203.3469,203.3939,34301.0
2021-12-15 14:25:00,216.24,216.54,216.08,216.54,8613.0,203.4974,203.7798,203.3469,203.7798,8613.0
2021-12-15 14:30:00,216.47,216.84,216.47,216.84,11987.0,203.7139,204.0621,203.7139,204.0621,11987.0
2021-12-15 14:35:00,216.77,217.14,216.77,216.87,19336.0,203.9962,204.3444,203.9962,204.0903,19336.0
2021-12-15 14:40:00,216.81,216.92,216.56,216.56,16765.0,204.0338,204.1374,203.7986,203.7986,16765.0
2021-12-15 14:45:00,216.43,216.61,216.25,216.25,7099.0,203.6762,203.8456,203.5068,203.5068,7099.0
2021-12-15 14:50:00,216.15,216.66,215.99,216.43,14739.0,203.4127,203.8927,203.2622,203.6762,14739.0
2021-12-15 14:55:00,216.35,216.55,215.71,216.05,7965.0,203.6009,203.7892,202.9987,203.3186,7965.0
2021-12-15 15:00:00,216.07,216.11,215.76,215.85,12187.0,203.3374,203.3751,203.0457,203.1304,12187.0
2021-12-15 15:05:00,215.96,216.59,215.92,216.31,7965.0,203.2339,203.8268,203.1963,203.5633,7965.0
2021-12-15 15:10:00,216.35,216.58,216.17,216.58,7918.0,203.6009,203.8174,203.4316,203.8174,7918.0
2021-12-15 15:15:00,216.57,216.67,216.5,216.61,15366.0,203.808,203.9021,203.7421,203.8456,15366.0
2021-12-15 15:20:00,216.62,217.0,216.62,216.89,20079.0,203.855,204.2126,203.855,204.1091,20079.0
2021-12-15 15:25:00,216.94,217.3,216.83,217.3,12880.0,204.1562,204.495,204.0527,204.495,12880.0
2021-12-15 15:30:00,217.36,217.58,217.1,217.25,18554.0,204.5514,204.7585,204.3068,204.4479,18554.0
2021-12-15 15:35:00,217.3,217.47,217.22,217.39,26845.0,204.495,204.6549,204.4197,204.5797,26845.0
2021-12-15 15:40:00,217.44,217.5,216.8,216.98,30837.0,204.6267,204.6832,204.0244,204.1938,30837.0
2021-12-15 15:45:00,216.98,217.06,216.39,216.41,22463.0,204.1938,204.2691,203.6386,203.6574,22463.0
2021-12-15 15:50:00,216.47,217.37,216.46,217.17,24819.0,203.7139,204.5608,203.7045,204.3726,24819.0
2021-12-15 15:55:00,217.11,217.81,217.08,217.55,90440.0,204.3162,204.9749,204.2879,204.7302,90440.0
2021-12-16 09:30:00,216.54,219.5,216.51,218.91,31649.0,203.7798,206.5653,203.7515,206.0101,31649.0
2021-12-16 09:35:00,218.73,218.75,217.73,218.72,14622.0,205.8407,205.8595,204.8996,205.8313,14622.0
2021-12-16 09:40:00,218.53,219.37,218.18,218.68,12516.0,205.6525,206.443,205.3231,205.7936,12516.0
2021-12-16 09:45:00,218.64,219.42,218.28,219.42,16838.0,205.756,206.49,205.4172,206.49,16838.0
2021-12-16 09:50:00,219.13,219.35,218.75,219.22,12962.0,206.2171,206.4242,205.8595,206.3018,12962.0
2021-12-16 09:55:00,219.22,219.22,217.49,217.64,9508.0,206.3018,206.3018,204.6738,204.8149,9508.0
2021-12-16 10:00:00,217.98,218.22,217.68,217.96,16225.0,205.1349,205.3608,204.8526,205.1161,16225.0
2021-12-16 10:05:00,217.87,217.88,217.17,217.86,9345.0,205.0314,205.0408,204.3726,205.022,9345.0
2021-12-16 10:10:00,218.06,218.24,217.82,218.05,9905.0,205.2102,205.3796,204.9843,205.2008,9905.0
2021-12-16 10:15:00,217.89,218.44,217.89,218.35,9324.0,205.0502,205.5678,205.0502,205.4831,9324.0
2021-12-16 10:20:00,218.45,218.67,218.36,218.43,5264.0,205.5772,205.7842,205.4925,205.5584,5264.0
2021-12-16 10:25:00,218.43,218.47,218.1,218.12,13162.0,205.5584,205.596,205.2478,205.2666,13162.0
2021-12-16 10:30:00,218.2,218.22,217.57,217.69,11523.0,205.3419,205.3608,204.7491,204.862,11523.0
2021-12-16 10:35:00,217.61,217.79,217.32,217.58,7008.0,204.7867,204.9561,204.5138,204.7585,7008.0
2021-12-16 10:40:00,217.34,217.64,217.06,217.63,9901.0,204.5326,204.8149,204.2691,204.8055,9901.0
2021-12-16 10:45:00,217.63,217.78,217.44,217.44,27958.0,204.8055,204.9467,204.6267,204.6267,27958.0
2021-12-16 10:50:00,217.24,217.41,217.01,217.4,19642.0,204.4385,204.5985,204.2221,204.5891,19642.0
2021-12-16 10:55:00,217.4,217.4,217.13,217.29,16656.0,204.5891,204.5891,204.335,204.4856,16656.0
2021-12-16 11:00:00,217.29,217.55,216.93,217.22,21428.0,204.4856,204.7302,204.1468,204.4197,21428.0
2021-12-16 11:05:00,217.18,218.28,217.17,218.2,21848.0,204.382,205.4172,204.3726,205.3419,21848.0
2021-12-16 11:10:00,218.24,218.66,218.23,218.62,12278.0,205.3796,205.7748,205.3702,205.7372,12278.0
2021-12-16 11:15:00,218.61,219.37,218.61,219.31,15423.0,205.7278,206.443,205.7278,206.3865,15423.0
2021-12-16 11:20:00,219.29,219.46,219.22,219.35,13590.0,206.3677,206.5277,206.3018,206.4242,13590.0
2021-12-16 11:25:00,219.33,219.69,219.24,219.38,17276.0,206.4053,206.7441,206.3206,206.4524,17276.0
2021-12-16 11:30:00,219.43,219.7,219.38,219.45,14796.0,206.4995,206.7535,206.4524,206.5183,14796.0
2021-12-16 11:35:00,219.32,219.84,219.31,219.45,11840.0,206.3959,206.8853,206.3865,206.5183,11840.0
2021-12-16 11:40:00,219.54,219.97,219.54,219.91,10410.0,206.603,207.0076,206.603,206.9512,10410.0
2021-12-16 11:45:00,219.91,219.91,219.3,219.4,10911.0,206.9512,206.9512,206.3771,206.4712,10911.0
2021-12-16 11:50:00,219.31,219.57,219.15,219.26,6689.0,206.3865,206.6312,206.236,206.3395,6689.0
2021-12-16 11:55:00,219.39,219.61,219.28,219.45,5434.0,206.4618,206.6688,206.3583,206.5183,5434.0
2021-12-16 12:00:00,219.48,219.59,219.07,219.22,6407.0,206.5465,206.65,206.1607,206.3018,6407.0
2021-12-16 12:05:00,219.17,219.38,219.12,219.37,5217.0,206.2548,206.4524,206.2077,206.443,5217.0
2021-12-16 12:10:00,219.37,219.78,219.24,219.78,9009.0,206.443,206.8288,206.3206,206.8288,9009.0
2021-12-16 12:15:00,219.78,220.31,219.69,220.18,22640.0,206.8288,207.3276,206.7441,207.2053,22640.0
2021-12-16 12:20:00,220.29,220.38,220.12,220.14,23269.0,207.3088,207.3935,207.1488,207.1676,23269.0
2021-12-16 12:25:00,220.17,220.18,219.79,220.03,23587.0,207.1958,207.2053,206.8382,207.0641,23587.0
2021-12-16 12:30:00,219.98,219.98,219.49,219.77,5940.0,207.017,207.017,206.5559,206.8194,5940.0
2021-12-16 12:35:00,219.66,219.77,219.43,219.43,5832.0,206.7159,206.8194,206.4995,206.4995,5832.0
2021-12-16 12:40:00,219.44,219.89,219.41,219.73,10313.0,206.5089,206.9323,206.4806,206.7818,10313.0
2021-12-16 12:45:00,219.71,219.71,219.33,219.34,9842.0,206.763,206.763,206.4053,206.4148,9842.0
2021-12-16 12:50:00,219.43,219.54,219.33,219.5,6492.0,206.4995,206.603,206.4053,206.5653,6492.0
2021-12-16 12:55:00,219.43,219.55,219.32,219.34,7853.0,206.4995,206.6124,206.3959,206.4148,7853.0
2021-12-16 13:00:00,219.4,219.63,219.36,219.42,11157.0,206.4712,206.6877,206.4336,206.49,11157.0
2021-12-16 13:05:00,219.36,219.36,218.88,219.06,7504.0,206.4336,206.4336,205.9819,206.1513,7504.0
2021-12-16 13:10:00,218.99,219.51,218.99,219.47,9789.0,206.0854,206.5747,206.0854,206.5371,9789.0
2021-12-16 13:15:00,219.43,219.5,219.03,219.33,9209.0,206.4995,206.5653,206.123,206.4053,9209.0
2021-12-16 13:20:00,219.54,219.54,218.89,219.18,9485.0,206.603,206.603,205.9913,206.2642,9485.0
2021-12-16 13:25:00,219.21,219.39,219.1,219.23,5627.0,206.2924,206.4618,206.1889,206.3112,5627.0
2021-12-16 13:30:00,219.23,219.36,219.09,219.25,5541.0,206.3112,206.4336,206.1795,206.3301,5541.0
2021-12-16 13:35:00,219.14,219.14,218.9,218.9,4199.0,206.2265,206.2265,206.0007,206.0007,4199.0
2021-12-16 13:40:00,218.88,219.07,218.85,219.0,7128.0,205.9819,206.1607,205.9536,206.0948,7128.0
2021-12-16 13:45:00,219.02,219.3,218.95,219.3,6144.0,206.1136,206.3771,206.0477,206.3771,6144.0
2021-12-16 13:50:00,219.27,219.42,219.15,219.27,6064.0,206.3489,206.49,206.236,206.3489,6064.0
2021-12-16 13:55:00,219.34,219.38,219.18,219.34,4588.0,206.4148,206.4524,206.2642,206.4148,4588.0
2021-12-16 14:00:00,219.38,219.45,219.15,219.33,8286.0,206.4524,206.5183,206.236,206.4053,8286.0
2021-12-16 14:05:00,219.4,219.62,219.19,219.37,9926.0,206.4712,206.6783,206.2736,206.443,9926.0
2021-12-16 14:10:00,219.39,219.58,219.21,219.51,8499.0,206.4618,206.6406,206.2924,206.5747,8499.0
2021-12-16 14:15:00,219.55,219.59,219.29,219.55,9604.0,206.6124,206.65,206.3677,206.6124,9604.0
2021-12-16 14:20:00,219.53,219.57,219.11,219.11,8058.0,206.5936,206.6312,206.1983,206.1983,8058.0
2021-12-16 14:25:00,219.11,219.42,218.93,219.42,9603.0,206.1983,206.49,206.0289,206.49,9603.0
2021-12-16 14:30:00,219.45,219.53,219.32,219.44,12730.0,206.5183,206.5936,206.3959,206.5089,12730.0
2021-12-16 14:35:00,219.4,219.46,219.19,219.28,12568.0,206.4712,206.5277,206.2736,206.3583,12568.0
2021-12-16 14:40:00,219.29,219.37,218.9,218.92,11990.0,206.3677,206.443,206.0007,206.0195,11990.0
2021-12-16 14:45:00,218.97,218.97,218.37,218.55,10578.0,206.0666,206.0666,205.5019,205.6713,10578.0
2021-12-16 14:50:00,218.48,218.56,218.09,218.09,9724.0,205.6054,205.6807,205.2384,205.2384,9724.0
2021-12-16 14:55:00,218.14,218.46,218.0,218.46,9559.0,205.2855,205.5866,205.1537,205.5866,9559.0
2021-12-16 15:00:00,218.39,218.46,218.18,218.24,9621.0,205.5207,205.5866,205.3231,205.3796,9621.0
2021-12-16 15:05:00,218.28,218.41,218.1,218.37,12541.0,205.4172,205.5396,205.2478,205.5019,12541.0
2021-12-16 15:10:00,218.31,218.61,218.27,218.5,11173.0,205.4454,205.7278,205.4078,205.6243,11173.0
2021-12-16 15:15:00,218.46,218.67,218.35,218.55,10005.0,205.5866,205.7842,205.4831,205.6713,10005.0
2021-12-16 15:20:00,218.54,218.74,218.44,218.48,16295.0,205.6619,205.8501,205.5678,205.6054,16295.0
2021-12-16 15:25:00,218.56,219.03,218.46,218.96,11989.0,205.6807,206.123,205.5866,206.0571,11989.0
2021-12-16 15:30:00,219.01,219.37,218.8,219.28,18946.0,206.1042,206.443,205.9066,206.3583,18946.0
2021-12-16 15:35:00,219.26,219.42,218.87,219.33,19640.0,206.3395,206.49,205.9724,206.4053,19640.0
2021-12-16 15:40:00,219.42,219.71,218.99,219.1,35820.0,206.49,206.763,206.0854,206.1889,35820.0
2021-12-16 15:45:00,219.16,219.16,218.6,218.61,24129.0,206.2454,206.2454,205.7184,205.7278,24129.0
2021-12-16 15:50:00,218.7,219.57,218.57,219.38,38744.0,205.8125,206.6312,205.6901,206.4524,38744.0
2021-12-16 15:55:00,219.42,219.42,218.49,218.76,87847.0,206.49,206.49,205.6148,205.8689,87847.0
2021-12-17 09:30:00,218.65,218.73,217.79,218.09,311419.0,205.7654,205.8407,204.9561,205.2384,311419.0
2021-12-17 09:35:00,217.93,217.93,217.09,217.09,69479.0,205.0878,205.0878,204.2973,204.2973,69479.0
2021-12-17 09:40:00,217.3,217.41,216.06,216.9,19312.0,204.495,204.5985,203.328,204.1185,19312.0
2021-12-17 09:45:00,216.9,217.42,216.36,217.17,21730.0,204.1185,204.6079,203.6104,204.3726,21730.0
2021-12-17 09:50:00,217.21,217.79,217.09,217.36,12806.0,204.4103,204.9561,204.2973,204.5514,12806.0
2021-12-17 09:55:00,217.17,217.58,216.89,217.07,15271.0,204.3726,204.7585,204.1091,204.2785,15271.0
2021-12-17 10:00:00,217.23,217.84,217.07,217.84,9262.0,204.4291,205.0031,204.2785,205.0031,9262.0
2021-12-17 10:05:00,217.78,218.03,217.51,217.61,8569.0,204.9467,205.1819,204.6926,204.7867,8569.0
2021-12-17 10:10:00,217.53,217.55,217.12,217.44,12208.0,204.7114,204.7302,204.3256,204.6267,12208.0
2021-12-17 10:15:00,217.32,217.33,217.04,217.33,8639.0,204.5138,204.5232,204.2503,204.5232,8639.0
2021-12-17 10:20:00,217.29,217.93,217.13,217.66,9857.0,204.4856,205.0878,204.335,204.8338,9857.0
2021-12-17 10:25:00,217.61,218.17,217.58,218.04,9103.0,204.7867,205.3137,204.7585,205.1914,9103.0
2021-12-17 10:30:00,217.94,218.53,217.83,218.49,9100.0,205.0973,205.6525,204.9937,205.6148,9100.0
2021-12-17 10:35:00,218.59,218.81,218.37,218.49,10119.0,205.7089,205.916,205.5019,205.6148,10119.0
2021-12-17 10:40:00,218.5,218.65,217.77,218.16,19922.0,205.6243,205.7654,204.9373,205.3043,19922.0
2021-12-17 10:45:00,218.33,219.12,218.23,218.87,8091.0,205.4643,206.2077,205.3702,205.9724,8091.0
2021-12-17 10:50:00,218.84,219.76,218.83,219.6,5881.0,205.9442,206.81,205.9348,206.6594,5881.0
2021-12-17 10:55:00,219.67,220.09,219.58,219.84,12819.0,206.7253,207.1206,206.6406,206.8853,12819.0
2021-12-17 11:00:00,219.83,220.43,219.83,220.43,10463.0,206.8759,207.4405,206.8759,207.4405,10463.0
2021-12-17 11:05:00,220.59,221.0,220.59,220.78,7659.0,207.5911,207.9769,207.5911,207.7699,7659.0
2021-12-17 11:10:00,220.84,221.1,220.52,220.57,24902.0,207.8264,208.071,207.5252,207.5723,24902.0
2021-12-17 11:15:00,220.58,220.81,220.43,220.81,7661.0,207.5817,207.7981,207.4405,207.7981,7661.0
2021-12-17 11:20:00,220.72,220.74,220.13,220.19,4637.0,207.7134,207.7323,207.1582,207.2147,4637.0
2021-12-17 11:25:00,220.27,220.55,220.22,220.46,4297.0,207.29,207.5535,207.2429,207.4688,4297.0
2021-12-17 11:30:00,220.46,220.82,220.31,220.31,11857.0,207.4688,207.8075,207.3276,207.3276,11857.0
2021-12-17 11:35:00,220.12,220.12,219.75,219.82,4391.0,207.1488,207.1488,206.8006,206.8665,4391.0
2021-12-17 11:40:00,219.91,220.08,219.6,219.66,5750.0,206.9512,207.1111,206.6594,206.7159,5750.0
2021-12-17 11:45:00,219.65,219.78,219.29,219.76,8033.0,206.7065,206.8288,206.3677,206.81,8033.0
2021-12-17 11:50:00,219.81,220.17,219.81,219.97,6198.0,206.8571,207.1958,206.8571,207.0076,6198.0
2021-12-17 11:55:00,219.92,219.96,219.76,219.76,8344.0,206.9606,206.9982,206.81,206.81,8344.0
2021-12-17 12:00:00,219.68,220.01,219.6,219.88,10714.0,206.7347,207.0453,206.6594,206.9229,10714.0
2021-12-17 12:05:00,219.99,220.24,219.62,219.68,6107.0,207.0265,207.2617,206.6783,206.7347,6107.0
2021-12-17 12:10:00,219.68,219.93,219.65,219.93,9331.0,206.7347,206.97,206.7065,206.97,9331.0
2021-12-17 12:15:00,219.95,220.13,219.77,219.83,5597.0,206.9888,207.1582,206.8194,206.8759,5597.0
2021-12-17 12:20:00,219.85,219.96,219.58,219.65,5300.0,206.8947,206.9982,206.6406,206.7065,5300.0
2021-12-17 12:25:00,219.6,219.86,219.54,219.86,4454.0,206.6594,206.9041,206.603,206.9041,4454.0
2021-12-17 12:30:00,219.92,220.22,219.83,220.09,5830.0,206.9606,207.2429,206.8759,207.1206,5830.0
2021-12-17 12:35:00,220.08,220.11,219.79,219.92,3525.0,207.1111,207.1394,206.8382,206.9606,3525.0
2021-12-17 12:40:00,219.9,219.96,219.67,219.79,3121.0,206.9418,206.9982,206.7253,206.8382,3121.0
2021-12-17 12:45:00,219.8,220.01,219.64,220.0,7180.0,206.8476,207.0453,206.6971,207.0359,7180.0
2021-12-17 12:50:00,220.0,220.22,219.94,220.21,4625.0,207.0359,207.2429,206.9794,207.2335,4625.0
2021-12-17 12:55:00,220.16,220.31,220.03,220.19,5187.0,207.1864,207.3276,207.0641,207.2147,5187.0
2021-12-17 13:00:00,220.17,220.24,219.98,220.08,4325.0,207.1958,207.2617,207.017,207.1111,4325.0
2021-12-17 13:05:00,220.09,220.22,220.0,220.09,3936.0,207.1206,207.2429,207.0359,207.1206,3936.0
2021-12-17 13:10:00,220.16,220.43,219.96,219.97,3219.0,207.1864,207.4405,206.9982,207.0076,3219.0
2021-12-17 13:15:00,220.03,220.27,220.02,220.16,4666.0,207.0641,207.29,207.0547,207.1864,4666.0
2021-12-17 13:20:00,220.22,220.25,219.95,220.11,5103.0,207.2429,207.2711,206.9888,207.1394,5103.0
2021-12-17 13:25:00,220.03,220.39,220.03,220.28,4818.0,207.0641,207.4029,207.0641,207.2994,4818.0
2021-12-17 13:30:00,220.17,220.34,220.11,220.26,3653.0,207.1958,207.3558,207.1394,207.2805,3653.0
2021-12-17 13:35:00,220.33,220.5,220.23,220.31,4969.0,207.3464,207.5064,207.2523,207.3276,4969.0
2021-12-17 13:40:00,220.19,220.34,220.09,220.29,5180.0,207.2147,207.3558,207.1206,207.3088,5180.0
2021-12-17 13:45:00,220.3,220.35,220.19,220.32,2723.0,207.3182,207.3652,207.2147,207.337,2723.0
2021-12-17 13:50:00,220.28,220.31,220.12,220.26,3597.0,207.2994,207.3276,207.1488,207.2805,3597.0
2021-12-17 13:55:00,220.26,220.53,220.11,220.5,8442.0,207.2805,207.5346,207.1394,207.5064,8442.0
2021-12-17 14:00:00,220.43,220.47,219.94,219.99,11672.0,207.4405,207.4782,206.9794,207.0265,11672.0
2021-12-17 14:05:00,220.02,220.13,219.74,219.74,5677.0,207.0547,207.1582,206.7912,206.7912,5677.0
2021-12-17 14:10:00,219.8,219.84,219.53,219.56,8649.0,206.8476,206.8853,206.5936,206.6218,8649.0
2021-12-17 14:15:00,219.56,219.63,219.38,219.41,3991.0,206.6218,206.6877,206.4524,206.4806,3991.0
2021-12-17 14:20:00,219.41,219.43,219.3,219.31,3828.0,206.4806,206.4995,206.3771,206.3865,3828.0
2021-12-17 14:25:00,219.3,219.32,219.0,219.19,6854.0,206.3771,206.3959,206.0948,206.2736,6854.0
2021-12-17 14:30:00,219.12,219.18,219.01,219.07,4823.0,206.2077,206.2642,206.1042,206.1607,4823.0
2021-12-17 14:35:00,219.08,219.11,218.75,218.89,4529.0,206.1701,206.1983,205.8595,205.9913,4529.0
2021-12-17 14:40:00,218.93,218.98,218.8,218.94,5617.0,206.0289,206.076,205.9066,206.0383,5617.0
2021-12-17 14:45:00,218.91,219.07,218.9,219.0,6597.0,206.0101,206.1607,206.0007,206.0948,6597.0
2021-12-17 14:50:00,218.98,219.13,218.88,219.05,14415.0,206.076,206.2171,205.9819,206.1418,14415.0
2021-12-17 14:55:00,218.99,219.15,218.91,219.15,5578.0,206.0854,206.236,206.0101,206.236,5578.0
2021-12-17 15:00:00,219.13,219.27,219.0,219.03,9183.0,206.2171,206.3489,206.0948,206.123,9183.0
2021-12-17 15:05:00,219.08,219.28,219.06,219.13,4886.0,206.1701,206.3583,206.1513,206.2171,4886.0
2021-12-17 15:10:00,219.19,219.19,218.91,219.17,11669.0,206.2736,206.2736,206.0101,206.2548,11669.0
2021-12-17 15:15:00,219.18,219.24,218.91,219.11,8863.0,206.2642,206.3206,206.0101,206.1983,8863.0
2021-12-17 15:20:00,219.22,219.48,219.15,219.38,5954.0,206.3018,206.5465,206.236,206.4524,5954.0
2021-12-17 15:25:00,219.32,219.39,219.14,219.39,11741.0,206.3959,206.4618,206.2265,206.4618,11741.0
2021-12-17 15:30:00,219.41,219.61,219.22,219.45,27880.0,206.4806,206.6688,206.3018,206.5183,27880.0
2021-12-17 15:35:00,219.45,219.45,219.11,219.18,11275.0,206.5183,206.5183,206.1983,206.2642,11275.0
2021-12-17 15:40:00,219.13,219.82,219.08,219.61,18592.0,206.2171,206.8665,206.1701,206.6688,18592.0
2021-12-17 15:45:00,219.57,220.06,219.31,219.31,29154.0,206.6312,207.0923,206.3865,206.3865,29154.0
2021-12-17 15:50:00,219.34,219.72,218.97,219.7,34088.0,206.4148,206.7724,206.0666,206.7535,34088.0
2021-12-17 15:55:00,219.64,220.33,219.46,219.62,119556.0,206.6971,207.3464,206.5277,206.6783,119556.0
2021-12-20 09:30:00,216.77,219.15,216.77,219.15,37637.0,203.9962,206.236,203.9962,206.236,37637.0
2021-12-20 09:35:00,219.24,219.54,217.65,217.65,22093.0,206.3206,206.603,204.8243,204.8243,22093.0
2021-12-20 09:40:00,217.67,217.89,216.36,216.64,28742.0,204.8432,205.0502,203.6104,203.8739,28742.0
2021-12-20 09:45:00,216.57,217.05,216.11,216.3,16290.0,203.808,204.2597,203.3751,203.5539,16290.0
2021-12-20 09:50:00,216.13,216.68,216.13,216.64,13654.0,203.3939,203.9115,203.3939,203.8739,13654.0
2021-12-20 09:55:00,216.53,217.44,216.34,217.3,11443.0,203.7703,204.6267,203.5915,204.495,11443.0
2021-12-20 10:00:00,217.32,217.67,217.08,217.27,9702.0,204.5138,204.8432,204.2879,204.4667,9702.0
2021-12-20 10:05:00,217.39,217.47,216.58,216.8,15992.0,204.5797,204.6549,203.8174,204.0244,15992.0
2021-12-20 10:10:00,216.8,217.06,216.58,216.86,18211.0,204.0244,204.2691,203.8174,204.0809,18211.0
2021-12-20 10:15:00,216.79,216.83,216.51,216.59,11307.0,204.015,204.0527,203.7515,203.8268,11307.0
2021-12-20 10:20:00,216.66,216.86,216.36,216.61,9917.0,203.8927,204.0809,203.6104,203.8456,9917.0
2021-12-20 10:25:00,216.51,216.6,215.82,216.0,13056.0,203.7515,203.8362,203.1022,203.2716,13056.0
2021-12-20 10:30:00,216.04,216.05,215.11,215.11,9027.0,203.3092,203.3186,202.434,202.434,9027.0
2021-12-20 10:35:00,215.16,215.16,214.44,214.54,14237.0,202.4811,202.4811,201.8035,201.8976,14237.0
2021-12-20 10:40:00,214.54,214.94,214.45,214.61,9610.0,201.8976,202.274,201.8129,201.9635,9610.0
2021-12-20 10:45:00,214.66,214.77,214.51,214.66,11848.0,202.0105,202.1141,201.8694,202.0105,11848.0
2021-12-20 10:50:00,214.63,214.86,214.44,214.63,11889.0,201.9823,202.1988,201.8035,201.9823,11889.0
2021-12-20 10:55:00,214.7,215.12,214.7,215.12,7641.0,202.0482,202.4434,202.0482,202.4434,7641.0
2021-12-20 11:00:00,215.2,215.31,214.51,214.65,6912.0,202.5187,202.6222,201.8694,202.0011,6912.0
2021-12-20 11:05:00,214.67,215.16,214.64,214.9,6355.0,202.0199,202.4811,201.9917,202.2364,6355.0
2021-12-20 11:10:00,214.99,215.03,214.29,214.29,6232.0,202.3211,202.3587,201.6623,201.6623,6232.0
2021-12-20 11:15:00,214.32,214.55,214.15,214.55,6554.0,201.6906,201.907,201.5306,201.907,6554.0
2021-12-20 11:20:00,214.48,214.66,214.31,214.52,9972.0,201.8411,202.0105,201.6812,201.8788,9972.0
2021-12-20 11:25:00,214.48,214.48,214.18,214.21,8773.0,201.8411,201.8411,201.5588,201.5871,8773.0
2021-12-20 11:30:00,214.18,214.2,213.66,213.81,10116.0,201.5588,201.5776,201.0695,201.2106,10116.0
2021-12-20 11:35:00,213.83,213.89,213.35,213.47,9164.0,201.2294,201.2859,200.7777,200.8907,9164.0
2021-12-20 11:40:00,213.53,213.53,213.18,213.31,13919.0,200.9471,200.9471,200.6177,200.7401,13919.0
2021-12-20 11:45:00,213.25,213.39,213.03,213.39,10036.0,200.6836,200.8154,200.4766,200.8154,10036.0
2021-12-20 11:50:00,213.4,214.23,213.28,214.07,12891.0,200.8248,201.6059,200.7119,201.4553,12891.0
2021-12-20 11:55:00,214.04,214.04,213.58,213.76,4455.0,201.4271,201.4271,200.9942,201.1636,4455.0
2021-12-20 12:00:00,213.76,214.29,213.75,214.27,9213.0,201.1636,201.6623,201.1542,201.6435,9213.0
2021-12-20 12:05:00,214.3,214.32,214.09,214.23,8026.0,201.6718,201.6906,201.4741,201.6059,8026.0
2021-12-20 12:10:00,214.31,214.4,214.12,214.29,9568.0,201.6812,201.7659,201.5024,201.6623,9568.0
2021-12-20 12:15:00,214.21,214.47,214.17,214.47,11946.0,201.5871,201.8317,201.5494,201.8317,11946.0
2021-12-20 12:20:00,214.52,214.76,214.35,214.4,10864.0,201.8788,202.1046,201.7188,201.7659,10864.0
2021-12-20 12:25:00,214.46,214.51,214.33,214.51,9717.0,201.8223,201.8694,201.7,201.8694,9717.0
2021-12-20 12:30:00,214.55,214.56,214.22,214.38,6042.0,201.907,201.9164,201.5965,201.747,6042.0
2021-12-20 12:35:00,214.43,214.55,214.28,214.52,7520.0,201.7941,201.907,201.6529,201.8788,7520.0
2021-12-20 12:40:00,214.61,214.99,214.6,214.97,5966.0,201.9635,202.3211,201.9541,202.3023,5966.0
2021-12-20 12:45:00,215.02,215.56,214.94,215.56,10388.0,202.3493,202.8575,202.274,202.8575,10388.0
2021-12-20 12:50:00,215.51,215.77,215.39,215.4,9995.0,202.8104,203.0551,202.6975,202.7069,9995.0
2021-12-20 12:55:00,215.43,215.43,214.74,214.74,6695.0,202.7352,202.7352,202.0858,202.0858,6695.0
2021-12-20 13:00:00,214.88,215.0,214.79,214.98,4149.0,202.2176,202.3305,202.1329,202.3117,4149.0
2021-12-20 13:05:00,214.99,215.19,214.99,215.19,6341.0,202.3211,202.5093,202.3211,202.5093,6341.0
2021-12-20 13:10:00,215.15,215.42,215.08,215.42,5113.0,202.4717,202.7258,202.4058,202.7258,5113.0
2021-12-20 13:15:00,215.41,215.62,215.37,215.37,6433.0,202.7163,202.914,202.6787,202.6787,6433.0
2021-12-20 13:20:00,215.39,215.6,215.37,215.58,2940.0,202.6975,202.8951,202.6787,202.8763,2940.0
2021-12-20 13:25:00,215.5,215.73,215.49,215.73,6645.0,202.801,203.0175,202.7916,203.0175,6645.0
2021-12-20 13:30:00,215.65,215.65,215.39,215.58,4891.0,202.9422,202.9422,202.6975,202.8763,4891.0
2021-12-20 13:35:00,215.59,215.87,215.56,215.86,1551.0,202.8857,203.1492,202.8575,203.1398,1551.0
2021-12-20 13:40:00,216.08,216.59,216.08,216.41,8574.0,203.3469,203.8268,203.3469,203.6574,8574.0
2021-12-20 13:45:00,216.49,216.65,216.43,216.53,3937.0,203.7327,203.8833,203.6762,203.7703,3937.0
2021-12-20 13:50:00,216.51,216.81,216.3,216.81,3605.0,203.7515,204.0338,203.5539,204.0338,3605.0
2021-12-20 13:55:00,216.76,216.96,216.5,216.83,9268.0,203.9868,204.175,203.7421,204.0527,9268.0
2021-12-20 14:00:00,216.89,217.26,216.73,217.1,10366.0,204.1091,204.4573,203.9586,204.3068,10366.0
2021-12-20 14:05:00,217.04,217.2,216.86,217.14,9878.0,204.2503,204.4009,204.0809,204.3444,9878.0
2021-12-20 14:10:00,217.18,217.34,217.02,217.17,9869.0,204.382,204.5326,204.2315,204.3726,9869.0
2021-12-20 14:15:00,217.27,217.59,217.25,217.51,12826.0,204.4667,204.7679,204.4479,204.6926,12826.0
2021-12-20 14:20:00,217.52,217.73,217.33,217.73,8639.0,204.702,204.8996,204.5232,204.8996,8639.0
2021-12-20 14:25:00,217.71,217.71,217.39,217.52,7282.0,204.8808,204.8808,204.5797,204.702,7282.0
2021-12-20 14:30:00,217.5,217.62,217.39,217.43,11271.0,204.6832,204.7961,204.5797,204.6173,11271.0
2021-12-20 14:35:00,217.48,217.5,217.26,217.5,4736.0,204.6644,204.6832,204.4573,204.6832,4736.0
2021-12-20 14:40:00,217.45,217.6,217.37,217.49,5823.0,204.6361,204.7773,204.5608,204.6738,5823.0
2021-12-20 14:45:00,217.53,217.7,217.46,217.6,7021.0,204.7114,204.8714,204.6455,204.7773,7021.0
2021-12-20 14:50:00,217.55,217.7,217.51,217.55,8496.0,204.7302,204.8714,204.6926,204.7302,8496.0
2021-12-20 14:55:00,217.56,217.73,217.41,217.44,6305.0,204.7396,204.8996,204.5985,204.6267,6305.0
2021-12-20 15:00:00,217.43,217.75,217.31,217.31,5702.0,204.6173,204.9184,204.5044,204.5044,5702.0
2021-12-20 15:05:00,217.38,217.44,217.16,217.21,5588.0,204.5703,204.6267,204.3632,204.4103,5588.0
2021-12-20 15:10:00,217.25,217.25,217.03,217.2,6714.0,204.4479,204.4479,204.2409,204.4009,6714.0
2021-12-20 15:15:00,217.29,217.41,216.91,216.97,13665.0,204.4856,204.5985,204.1279,204.1844,13665.0
2021-12-20 15:20:00,217.01,217.24,216.81,216.9,9071.0,204.2221,204.4385,204.0338,204.1185,9071.0
2021-12-20 15:25:00,216.96,217.43,216.9,217.33,7339.0,204.175,204.6173,204.1185,204.5232,7339.0
2021-12-20 15:30:00,217.29,217.29,216.64,216.66,15568.0,204.4856,204.4856,203.8739,203.8927,15568.0
2021-12-20 15:35:00,216.67,216.73,216.46,216.61,10945.0,203.9021,203.9586,203.7045,203.8456,10945.0
2021-12-20 15:40:00,216.59,216.89,216.55,216.83,13994.0,203.8268,204.1091,203.7892,204.0527,13994.0
2021-12-20 15:45:00,216.83,216.91,216.59,216.66,23120.0,204.0527,204.1279,203.8268,203.8927,23120.0
2021-12-20 15:50:00,216.7,217.58,216.65,217.51,26904.0,203.9303,204.7585,203.8833,204.6926,26904.0
2021-12-20 15:55:00,217.44,217.54,216.86,217.03,77729.0,204.6267,204.7208,204.0809,204.2409,77729.0
2021-12-21 09:30:00,216.0,218.43,216.0,218.38,48824.0,203.2716,205.5584,203.2716,205.5113,48824.0
2021-12-21 09:35:00,218.68,219.86,218.56,219.69,19774.0,205.7936,206.9041,205.6807,206.7441,19774.0
2021-12-21 09:40:00,219.54,220.3,219.22,220.24,34759.0,206.603,207.3182,206.3018,207.2617,34759.0
2021-12-21 09:45:00,220.25,220.34,218.47,218.56,23398.0,207.2711,207.3558,205.596,205.6807,23398.0
2021-12-21 09:50:00,218.46,218.92,217.88,218.81,12780.0,205.5866,206.0195,205.0408,205.916,12780.0
2021-12-21 09:55:00,218.7,218.76,217.82,218.31,15772.0,205.8125,205.8689,204.9843,205.4454,15772.0
2021-12-21 10:00:00,218.52,219.15,218.21,219.07,8173.0,205.6431,206.236,205.3513,206.1607,8173.0
2021-12-21 10:05:00,219.18,219.18,218.62,218.95,9567.0,206.2642,206.2642,205.7372,206.0477,9567.0
2021-12-21 10:10:00,219.08,219.67,219.08,219.3,3893.0,206.1701,206.7253,206.1701,206.3771,3893.0
2021-12-21 10:15:00,219.54,219.69,219.31,219.51,6174.0,206.603,206.7441,206.3865,206.5747,6174.0
2021-12-21 10:20:00,219.41,219.73,219.32,219.41,13030.0,206.4806,206.7818,206.3959,206.4806,13030.0
2021-12-21 10:25:00,219.3,219.43,218.5,218.62,9793.0,206.3771,206.4995,205.6243,205.7372,9793.0
2021-12-21 10:30:00,218.74,219.53,218.74,219.24,8067.0,205.8501,206.5936,205.8501,206.3206,8067.0
2021-12-21 10:35:00,219.13,219.27,218.75,218.99,8412.0,206.2171,206.3489,205.8595,206.0854,8412.0
2021-12-21 10:40:00,219.14,219.67,219.14,219.49,5895.0,206.2265,206.7253,206.2265,206.5559,5895.0
2021-12-21 10:45:00,219.56,219.9,219.36,219.72,7758.0,206.6218,206.9418,206.4336,206.7724,7758.0
2021-12-21 10:50:00,219.6,219.97,219.57,219.95,5990.0,206.6594,207.0076,206.6312,206.9888,5990.0
2021-12-21 10:55:00,219.94,219.99,219.5,219.55,7524.0,206.9794,207.0265,206.5653,206.6124,7524.0
2021-12-21 11:00:00,219.5,219.68,219.31,219.68,7561.0,206.5653,206.7347,206.3865,206.7347,7561.0
2021-12-21 11:05:00,219.7,220.13,219.7,220.02,9175.0,206.7535,207.1582,206.7535,207.0547,9175.0
2021-12-21 11:10:00,219.93,220.31,219.84,220.25,8713.0,206.97,207.3276,206.8853,207.2711,8713.0
2021-12-21 11:15:00,220.18,220.25,219.86,220.0,8205.0,207.2053,207.2711,206.9041,207.0359,8205.0
2021-12-21 11:20:00,220.01,220.24,219.9,220.24,3979.0,207.0453,207.2617,206.9418,207.2617,3979.0
2021-12-21 11:25:00,220.23,220.44,220.16,220.31,3575.0,207.2523,207.4499,207.1864,207.3276,3575.0
2021-12-21 11:30:00,220.31,220.4,220.08,220.2,5983.0,207.3276,207.4123,207.1111,207.2241,5983.0
2021-12-21 11:35:00,220.15,220.52,220.15,220.52,9406.0,207.177,207.5252,207.177,207.5252,9406.0
2021-12-21 11:40:00,220.53,220.85,220.41,220.73,13777.0,207.5346,207.8358,207.4217,207.7228,13777.0
2021-12-21 11:45:00,220.71,221.2,220.63,221.18,16265.0,207.704,208.1651,207.6287,208.1463,16265.0
2021-12-21 11:50:00,221.17,221.49,221.14,221.41,8479.0,208.1369,208.4381,208.1087,208.3628,8479.0
2021-12-21 11:55:00,221.31,221.33,220.84,220.98,7091.0,208.2687,208.2875,207.8264,207.9581,7091.0
2021-12-21 12:00:00,220.98,221.05,220.61,220.7,6353.0,207.9581,208.024,207.6099,207.6946,6353.0
2021-12-21 12:05:00,220.76,221.18,220.75,221.18,9031.0,207.7511,208.1463,207.7417,208.1463,9031.0
2021-12-21 12:10:00,221.18,221.48,221.18,221.48,6206.0,208.1463,208.4286,208.1463,208.4286,6206.0
2021-12-21 12:15:00,221.51,221.65,221.41,221.43,4711.0,208.4569,208.5886,208.3628,208.3816,4711.0
2021-12-21 12:20:00,221.43,221.53,221.18,221.53,8458.0,208.3816,208.4757,208.1463,208.4757,8458.0
2021-12-21 12:25:00,221.53,221.59,221.2,221.37,8233.0,208.4757,208.5322,208.1651,208.3251,8233.0
2021-12-21 12:30:00,221.43,221.43,221.23,221.39,5941.0,208.3816,208.3816,208.1934,208.344,5941.0
2021-12-21 12:35:00,221.33,221.61,221.32,221.58,6186.0,208.2875,208.551,208.2781,208.5228,6186.0
2021-12-21 12:40:00,221.5,221.54,220.95,221.01,7080.0,208.4475,208.4851,207.9299,207.9863,7080.0
2021-12-21 12:45:00,220.98,221.01,220.73,220.85,3374.0,207.9581,207.9863,207.7228,207.8358,3374.0
2021-12-21 12:50:00,220.9,221.14,220.85,221.13,4717.0,207.8828,208.1087,207.8358,208.0993,4717.0
2021-12-21 12:55:00,221.3,221.34,221.13,221.17,3857.0,208.2593,208.2969,208.0993,208.1369,3857.0
2021-12-21 13:00:00,221.08,221.16,220.94,221.02,4194.0,208.0522,208.1275,207.9205,207.9958,4194.0
2021-12-21 13:05:00,221.06,221.06,220.83,220.83,6510.0,208.0334,208.0334,207.817,207.817,6510.0
2021-12-21 13:10:00,220.8,220.86,220.72,220.83,3454.0,207.7887,207.8452,207.7134,207.817,3454.0
2021-12-21 13:15:00,220.76,220.79,220.57,220.6,2450.0,207.7511,207.7793,207.5723,207.6005,2450.0
2021-12-21 13:20:00,220.78,220.93,220.69,220.69,2110.0,207.7699,207.9111,207.6852,207.6852,2110.0
2021-12-21 13:25:00,220.76,220.86,220.73,220.73,2018.0,207.7511,207.8452,207.7228,207.7228,2018.0
2021-12-21 13:30:00,220.76,220.97,220.75,220.9,3075.0,207.7511,207.9487,207.7417,207.8828,3075.0
2021-12-21 13:35:00,220.92,221.16,220.91,221.16,4463.0,207.9016,208.1275,207.8922,208.1275,4463.0
2021-12-21 13:40:00,221.09,221.09,220.97,221.03,2800.0,208.0616,208.0616,207.9487,208.0052,2800.0
2021-12-21 13:45:00,220.96,221.24,220.93,221.22,8632.0,207.9393,208.2028,207.9111,208.184,8632.0
2021-12-21 13:50:00,221.16,221.16,220.86,221.01,7246.0,208.1275,208.1275,207.8452,207.9863,7246.0
2021-12-21 13:55:00,221.05,221.07,220.94,221.01,4212.0,208.024,208.0428,207.9205,207.9863,4212.0
2021-12-21 14:00:00,220.99,221.25,220.94,221.25,7882.0,207.9675,208.2122,207.9205,208.2122,7882.0
2021-12-21 14:05:00,221.14,221.17,220.94,220.99,4382.0,208.1087,208.1369,207.9205,207.9675,4382.0
2021-12-21 14:10:00,221.03,221.03,220.9,220.9,4470.0,208.0052,208.0052,207.8828,207.8828,4470.0
2021-12-21 14:15:00,220.93,221.0,220.37,220.42,5645.0,207.9111,207.9769,207.3841,207.4311,5645.0
2021-12-21 14:20:00,220.46,220.63,220.46,220.48,4002.0,207.4688,207.6287,207.4688,207.4876,4002.0
2021-12-21 14:25:00,220.46,220.48,220.33,220.38,2259.0,207.4688,207.4876,207.3464,207.3935,2259.0
2021-12-21 14:30:00,220.39,220.4,220.24,220.37,4884.0,207.4029,207.4123,207.2617,207.3841,4884.0
2021-12-21 14:35:00,220.42,220.5,219.87,219.88,18420.0,207.4311,207.5064,206.9135,206.9229,18420.0
2021-12-21 14:40:00,219.83,219.99,219.83,219.88,10194.0,206.8759,207.0265,206.8759,206.9229,10194.0
2021-12-21 14:45:00,219.93,220.27,219.93,220.13,4689.0,206.97,207.29,206.97,207.1582,4689.0
2021-12-21 14:50:00,220.18,220.23,219.94,219.99,3984.0,207.2053,207.2523,206.9794,207.0265,3984.0
2021-12-21 14:55:00,220.0,220.11,219.77,219.8,5813.0,207.0359,207.1394,206.8194,206.8476,5813.0
2021-12-21 15:00:00,219.82,219.94,219.72,219.94,6974.0,206.8665,206.9794,206.7724,206.9794,6974.0
2021-12-21 15:05:00,219.87,220.05,219.82,219.92,6681.0,206.9135,207.0829,206.8665,206.9606,6681.0
2021-12-21 15:10:00,219.92,220.19,219.92,220.06,6821.0,206.9606,207.2147,206.9606,207.0923,6821.0
2021-12-21 15:15:00,220.09,220.19,219.93,220.15,8942.0,207.1206,207.2147,206.97,207.177,8942.0
2021-12-21 15:20:00,220.17,220.22,219.97,220.02,8610.0,207.1958,207.2429,207.0076,207.0547,8610.0
2021-12-21 15:25:00,219.95,219.96,219.71,219.83,10674.0,206.9888,206.9982,206.763,206.8759,10674.0
2021-12-21 15:30:00,219.79,220.02,219.79,219.86,15175.0,206.8382,207.0547,206.8382,206.9041,15175.0
2021-12-21 15:35:00,219.87,220.1,219.83,219.87,8317.0,206.9135,207.13,206.8759,206.9135,8317.0
2021-12-21 15:40:00,219.89,220.13,219.89,219.92,20325.0,206.9323,207.1582,206.9323,206.9606,20325.0
2021-12-21 15:45:00,219.89,220.0,219.52,219.52,23074.0,206.9323,207.0359,206.5841,206.5841,23074.0
2021-12-21 15:50:00,219.67,220.2,219.67,220.2,20823.0,206.7253,207.2241,206.7253,207.2241,20823.0
2021-12-21 15:55:00,220.18,220.47,219.92,220.35,91836.0,207.2053,207.4782,206.9606,207.3652,91836.0
2021-12-22 09:30:00,220.0,221.06,219.93,220.88,34148.0,207.0359,208.0334,206.97,207.864,34148.0
2021-12-22 09:35:00,220.82,221.84,220.64,221.77,21696.0,207.8075,208.7674,207.6381,208.7016,21696.0
2021-12-22 09:40:00,221.6,222.1,221.1,221.54,6030.0,208.5416,209.0121,208.071,208.4851,6030.0
2021-12-22 09:45:00,221.39,221.39,220.18,220.18,11510.0,208.344,208.344,207.2053,207.2053,11510.0
2021-12-22 09:50:00,220.29,220.78,220.22,220.53,5907.0,207.3088,207.7699,207.2429,207.5346,5907.0
2021-12-22 09:55:00,220.46,220.92,220.09,220.87,6184.0,207.4688,207.9016,207.1206,207.8546,6184.0
2021-12-22 10:00:00,221.0,221.7,220.9,221.67,12475.0,207.9769,208.6357,207.8828,208.6075,12475.0
2021-12-22 10:05:00,221.6,222.16,221.6,221.75,7897.0,208.5416,209.0686,208.5416,208.6827,7897.0
2021-12-22 10:10:00,221.82,222.06,221.66,221.97,7126.0,208.7486,208.9745,208.598,208.8898,7126.0
2021-12-22 10:15:00,221.99,222.07,221.55,221.77,5210.0,208.9086,208.9839,208.4945,208.7016,5210.0
2021-12-22 10:20:00,221.8,221.8,221.53,221.59,7233.0,208.7298,208.7298,208.4757,208.5322,7233.0
2021-12-22 10:25:00,221.7,221.8,221.61,221.77,4102.0,208.6357,208.7298,208.551,208.7016,4102.0
2021-12-22 10:30:00,221.75,221.84,221.45,221.84,4614.0,208.6827,208.7674,208.4004,208.7674,4614.0
2021-12-22 10:35:00,221.9,222.21,221.87,221.92,10432.0,208.8239,209.1156,208.7957,208.8427,10432.0
2021-12-22 10:40:00,221.99,222.38,221.91,222.38,5364.0,208.9086,209.2756,208.8333,209.2756,5364.0
2021-12-22 10:45:00,222.42,222.6,222.16,222.3,8507.0,209.3133,209.4826,209.0686,209.2003,8507.0
2021-12-22 10:50:00,222.37,222.81,222.32,222.81,4049.0,209.2662,209.6803,209.2191,209.6803,4049.0
2021-12-22 10:55:00,222.85,222.85,222.34,222.42,5021.0,209.7179,209.7179,209.238,209.3133,5021.0
2021-12-22 11:00:00,222.52,222.52,222.4,222.49,3822.0,209.4074,209.4074,209.2944,209.3791,3822.0
2021-12-22 11:05:00,222.42,222.5,222.18,222.46,14479.0,209.3133,209.3885,209.0874,209.3509,14479.0
2021-12-22 11:10:00,222.49,222.71,222.48,222.68,2682.0,209.3791,209.5862,209.3697,209.5579,2682.0
2021-12-22 11:15:00,222.64,222.64,222.43,222.43,22548.0,209.5203,209.5203,209.3227,209.3227,22548.0
2021-12-22 11:20:00,222.35,222.35,221.93,221.99,3153.0,209.2474,209.2474,208.8521,208.9086,3153.0
2021-12-22 11:25:00,221.92,222.06,221.85,221.9,1701.0,208.8427,208.9745,208.7768,208.8239,1701.0
2021-12-22 11:30:00,221.98,222.21,221.97,222.21,4111.0,208.8992,209.1156,208.8898,209.1156,4111.0
2021-12-22 11:35:00,222.23,222.57,222.23,222.44,4096.0,209.1345,209.4544,209.1345,209.3321,4096.0
2021-12-22 11:40:00,222.39,222.4,222.01,222.01,6481.0,209.285,209.2944,208.9274,208.9274,6481.0
2021-12-22 11:45:00,221.93,222.11,221.79,222.11,1505.0,208.8521,209.0215,208.7204,209.0215,1505.0
2021-12-22 11:50:00,222.1,222.13,222.04,222.1,3487.0,209.0121,209.0403,208.9556,209.0121,3487.0
2021-12-22 11:55:00,222.19,222.5,222.02,222.34,5193.0,209.0968,209.3885,208.9368,209.238,5193.0
2021-12-22 12:00:00,222.35,222.62,222.3,222.62,7614.0,209.2474,209.5015,209.2003,209.5015,7614.0
2021-12-22 12:05:00,222.58,222.79,222.52,222.72,5056.0,209.4638,209.6615,209.4074,209.5956,5056.0
2021-12-22 12:10:00,222.8,222.82,222.49,222.49,3418.0,209.6709,209.6897,209.3791,209.3791,3418.0
2021-12-22 12:15:00,222.47,222.47,222.29,222.29,1880.0,209.3603,209.3603,209.1909,209.1909,1880.0
2021-12-22 12:20:00,222.22,222.58,222.19,222.45,6301.0,209.125,209.4638,209.0968,209.3415,6301.0
2021-12-22 12:25:00,222.49,222.62,222.46,222.62,4313.0,209.3791,209.5015,209.3509,209.5015,4313.0
2021-12-22 12:30:00,222.65,222.76,222.65,222.72,2433.0,209.5297,209.6332,209.5297,209.5956,2433.0
2021-12-22 12:35:00,222.78,222.89,222.53,222.53,5903.0,209.652,209.7556,209.4168,209.4168,5903.0
2021-12-22 12:40:00,222.6,222.76,222.51,222.72,2185.0,209.4826,209.6332,209.398,209.5956,2185.0
2021-12-22 12:45:00,222.72,223.02,222.72,222.91,7196.0,209.5956,209.8779,209.5956,209.7744,7196.0
2021-12-22 12:50:00,222.93,222.99,222.86,222.91,3804.0,209.7932,209.8497,209.7273,209.7744,3804.0
2021-12-22 12:55:00,222.89,223.15,222.89,223.06,4154.0,209.7556,210.0002,209.7556,209.9155,4154.0
2021-12-22 13:00:00,223.08,223.11,222.83,222.83,3688.0,209.9344,209.9626,209.6991,209.6991,3688.0
2021-12-22 13:05:00,222.91,223.04,222.88,223.04,2255.0,209.7744,209.8967,209.7461,209.8967,2255.0
2021-12-22 13:10:00,223.02,223.02,222.55,222.85,4554.0,209.8779,209.8779,209.4356,209.7179,4554.0
2021-12-22 13:15:00,222.91,222.91,222.73,222.74,2300.0,209.7744,209.7744,209.605,209.6144,2300.0
2021-12-22 13:20:00,222.74,222.8,222.56,222.65,9726.0,209.6144,209.6709,209.445,209.5297,9726.0
2021-12-22 13:25:00,222.68,222.72,222.65,222.71,3201.0,209.5579,209.5956,209.5297,209.5862,3201.0
2021-12-22 13:30:00,222.71,222.75,222.52,222.52,4465.0,209.5862,209.6238,209.4074,209.4074,4465.0
2021-12-22 13:35:00,222.43,222.56,222.17,222.18,4438.0,209.3227,209.445,209.078,209.0874,4438.0
2021-12-22 13:40:00,222.15,222.25,222.12,222.22,2722.0,209.0592,209.1533,209.0309,209.125,2722.0
2021-12-22 13:45:00,222.22,222.22,221.88,221.92,1900.0,209.125,209.125,208.8051,208.8427,1900.0
2021-12-22 13:50:00,221.91,221.95,221.79,221.95,3256.0,208.8333,208.871,208.7204,208.871,3256.0
2021-12-22 13:55:00,221.89,221.91,221.61,221.61,2007.0,208.8145,208.8333,208.551,208.551,2007.0
2021-12-22 14:00:00,221.56,221.57,221.35,221.45,6135.0,208.5039,208.5133,208.3063,208.4004,6135.0
2021-12-22 14:05:00,221.35,221.63,221.32,221.63,5490.0,208.3063,208.5698,208.2781,208.5698,5490.0
2021-12-22 14:10:00,221.62,221.86,221.61,221.85,2621.0,208.5604,208.7863,208.551,208.7768,2621.0
2021-12-22 14:15:00,221.64,221.66,221.53,221.61,1884.0,208.5792,208.598,208.4757,208.551,1884.0
2021-12-22 14:20:00,221.64,221.85,221.63,221.85,2024.0,208.5792,208.7768,208.5698,208.7768,2024.0
2021-12-22 14:25:00,221.7,221.71,221.53,221.66,3133.0,208.6357,208.6451,208.4757,208.598,3133.0
2021-12-22 14:30:00,221.58,221.67,221.56,221.58,3225.0,208.5228,208.6075,208.5039,208.5228,3225.0
2021-12-22 14:35:00,221.53,221.6,221.49,221.54,3239.0,208.4757,208.5416,208.4381,208.4851,3239.0
2021-12-22 14:40:00,221.53,221.63,221.4,221.41,6293.0,208.4757,208.5698,208.3534,208.3628,6293.0
2021-12-22 14:45:00,221.44,221.72,221.42,221.72,5178.0,208.391,208.6545,208.3722,208.6545,5178.0
2021-12-22 14:50:00,221.72,221.72,221.59,221.69,3848.0,208.6545,208.6545,208.5322,208.6263,3848.0
2021-12-22 14:55:00,221.67,221.67,221.47,221.47,3963.0,208.6075,208.6075,208.4192,208.4192,3963.0
2021-12-22 15:00:00,221.47,221.66,221.47,221.55,4589.0,208.4192,208.598,208.4192,208.4945,4589.0
2021-12-22 15:05:00,221.54,221.54,221.39,221.48,2906.0,208.4851,208.4851,208.344,208.4286,2906.0
2021-12-22 15:10:00,221.48,221.55,221.46,221.51,2123.0,208.4286,208.4945,208.4098,208.4569,2123.0
2021-12-22 15:15:00,221.45,221.71,221.45,221.7,7145.0,208.4004,208.6451,208.4004,208.6357,7145.0
2021-12-22 15:20:00,221.75,221.75,221.48,221.5,3131.0,208.6827,208.6827,208.4286,208.4475,3131.0
2021-12-22 15:25:00,221.56,221.71,221.53,221.64,3215.0,208.5039,208.6451,208.4757,208.5792,3215.0
2021-12-22 15:30:00,221.61,221.79,221.6,221.79,7129.0,208.551,208.7204,208.5416,208.7204,7129.0
2021-12-22 15:35:00,221.84,221.91,221.51,221.51,7246.0,208.7674,208.8333,208.4569,208.4569,7246.0
2021-12-22 15:40:00,221.55,221.92,221.47,221.83,8943.0,208.4945,208.8427,208.4192,208.758,8943.0
2021-12-22 15:45:00,221.79,222.11,221.78,222.11,9191.0,208.7204,209.0215,208.711,209.0215,9191.0
2021-12-22 15:50:00,222.08,222.55,222.08,222.46,16504.0,208.9933,209.4356,208.9933,209.3509,16504.0
2021-12-22 15:55:00,222.4,222.53,222.19,222.26,40302.0,209.2944,209.4168,209.0968,209.1627,40302.0
2021-12-23 09:30:00,223.45,224.04,222.82,223.98,12295.0,210.2826,210.8378,209.6897,210.7813,12295.0
2021-12-23 09:35:00,224.17,224.28,223.62,224.07,4407.0,210.9601,211.0636,210.4425,210.866,4407.0
2021-12-23 09:40:00,223.9,224.33,223.86,224.23,3659.0,210.706,211.1107,210.6684,211.0166,3659.0
2021-12-23 09:45:00,224.39,224.52,223.91,223.95,5475.0,211.1672,211.2895,210.7155,210.7531,5475.0
2021-12-23 09:50:00,224.06,224.2,223.61,223.66,2815.0,210.8566,210.9884,210.4331,210.4802,2815.0
2021-12-23 09:55:00,223.57,223.57,223.04,223.19,1888.0,210.3955,210.3955,209.8967,210.0379,1888.0
2021-12-23 10:00:00,223.04,223.04,222.27,222.88,16142.0,209.8967,209.8967,209.1721,209.7461,16142.0
2021-12-23 10:05:00,222.9,223.11,222.74,223.03,5417.0,209.765,209.9626,209.6144,209.8873,5417.0
2021-12-23 10:10:00,223.2,223.64,223.03,223.64,6578.0,210.0473,210.4614,209.8873,210.4614,6578.0
2021-12-23 10:15:00,223.44,224.0,223.43,223.72,9900.0,210.2731,210.8001,210.2637,210.5366,9900.0
2021-12-23 10:20:00,223.56,223.82,223.53,223.82,5553.0,210.3861,210.6308,210.3578,210.6308,5553.0
2021-12-23 10:25:00,223.7,224.02,223.63,223.71,4157.0,210.5178,210.819,210.452,210.5272,4157.0
2021-12-23 10:30:00,223.83,224.25,223.82,224.01,9053.0,210.6402,211.0354,210.6308,210.8096,9053.0
2021-12-23 10:35:00,224.11,224.6,224.11,224.36,18947.0,210.9037,211.3648,210.9037,211.1389,18947.0
2021-12-23 10:40:00,224.36,224.49,224.2,224.28,7956.0,211.1389,211.2613,210.9884,211.0636,7956.0
2021-12-23 10:45:00,224.25,224.34,224.0,224.33,10780.0,211.0354,211.1201,210.8001,211.1107,10780.0
2021-12-23 10:50:00,224.34,224.69,224.34,224.59,7395.0,211.1201,211.4495,211.1201,211.3554,7395.0
2021-12-23 10:55:00,224.53,224.75,224.53,224.75,1601.0,211.2989,211.506,211.2989,211.506,1601.0
2021-12-23 11:00:00,224.75,225.3,224.67,225.29,20822.0,211.506,212.0235,211.4307,212.0141,20822.0
2021-12-23 11:05:00,225.23,225.36,225.18,225.27,8092.0,211.9577,212.08,211.9106,211.9953,8092.0
2021-12-23 11:10:00,225.33,225.67,225.21,225.4,9438.0,212.0518,212.3717,211.9388,212.1177,9438.0
2021-12-23 11:15:00,225.37,225.67,225.33,225.67,5472.0,212.0894,212.3717,212.0518,212.3717,5472.0
2021-12-23 11:20:00,225.71,225.85,225.58,225.8,10098.0,212.4094,212.5411,212.287,212.4941,10098.0
2021-12-23 11:25:00,225.85,225.92,225.54,225.54,7294.0,212.5411,212.607,212.2494,212.2494,7294.0
2021-12-23 11:30:00,225.5,225.52,225.27,225.29,3639.0,212.2118,212.2306,211.9953,212.0141,3639.0
2021-12-23 11:35:00,225.2,225.34,225.01,225.31,6035.0,211.9294,212.0612,211.7506,212.033,6035.0
2021-12-23 11:40:00,225.27,225.51,225.22,225.44,5114.0,211.9953,212.2212,211.9483,212.1553,5114.0
2021-12-23 11:45:00,225.41,225.58,225.41,225.51,8077.0,212.1271,212.287,212.1271,212.2212,8077.0
2021-12-23 11:50:00,225.51,225.69,225.47,225.64,7017.0,212.2212,212.3906,212.1835,212.3435,7017.0
2021-12-23 11:55:00,225.68,225.79,225.56,225.72,14030.0,212.3812,212.4847,212.2682,212.4188,14030.0
2021-12-23 12:00:00,225.72,225.72,225.31,225.31,6138.0,212.4188,212.4188,212.033,212.033,6138.0
2021-12-23 12:05:00,225.29,225.74,225.29,225.65,14393.0,212.0141,212.4376,212.0141,212.3529,14393.0
2021-12-23 12:10:00,225.66,225.88,225.54,225.74,3272.0,212.3623,212.5694,212.2494,212.4376,3272.0
2021-12-23 12:15:00,225.81,225.81,225.5,225.74,5252.0,212.5035,212.5035,212.2118,212.4376,5252.0
2021-12-23 12:20:00,225.69,225.9,225.64,225.7,2945.0,212.3906,212.5882,212.3435,212.4,2945.0
2021-12-23 12:25:00,225.75,225.81,225.67,225.75,7394.0,212.447,212.5035,212.3717,212.447,7394.0
2021-12-23 12:30:00,225.67,226.0,225.65,226.0,4795.0,212.3717,212.6823,212.3529,212.6823,4795.0
2021-12-23 12:35:00,225.95,226.12,225.95,226.11,3641.0,212.6352,212.7952,212.6352,212.7858,3641.0
2021-12-23 12:40:00,226.15,226.21,225.83,225.86,5727.0,212.8235,212.8799,212.5223,212.5505,5727.0
2021-12-23 12:45:00,225.84,225.94,225.75,225.94,1063.0,212.5317,212.6258,212.447,212.6258,1063.0
2021-12-23 12:50:00,225.83,225.85,225.73,225.73,9208.0,212.5223,212.5411,212.4282,212.4282,9208.0
2021-12-23 12:55:00,225.76,225.79,225.58,225.71,7195.0,212.4564,212.4847,212.287,212.4094,7195.0
2021-12-23 13:00:00,225.77,225.97,225.69,225.97,6470.0,212.4658,212.6541,212.3906,212.6541,6470.0
2021-12-23 13:05:00,225.91,226.09,225.91,225.98,2029.0,212.5976,212.767,212.5976,212.6635,2029.0
2021-12-23 13:10:00,226.08,226.09,225.82,225.97,5888.0,212.7576,212.767,212.5129,212.6541,5888.0
2021-12-23 13:15:00,225.99,226.02,225.86,225.9,2123.0,212.6729,212.7011,212.5505,212.5882,2123.0
2021-12-23 13:20:00,225.9,226.0,225.75,226.0,3230.0,212.5882,212.6823,212.447,212.6823,3230.0
2021-12-23 13:25:00,225.97,226.18,225.92,226.17,2329.0,212.6541,212.8517,212.607,212.8423,2329.0
2021-12-23 13:30:00,226.2,226.29,226.12,226.18,2567.0,212.8705,212.9552,212.7952,212.8517,2567.0
2021-12-23 13:35:00,226.14,226.43,226.13,226.43,5485.0,212.814,213.087,212.8046,213.087,5485.0
2021-12-23 13:40:00,226.41,226.44,226.36,226.4,3414.0,213.0681,213.0964,213.0211,213.0587,3414.0
2021-12-23 13:45:00,226.44,226.52,226.34,226.34,9199.0,213.0964,213.1717,213.0023,213.0023,9199.0
2021-12-23 13:50:00,226.43,226.46,226.37,226.4,4153.0,213.087,213.1152,213.0305,213.0587,4153.0
2021-12-23 13:55:00,226.36,226.54,226.36,226.54,1299.0,213.0211,213.1905,213.0211,213.1905,1299.0
2021-12-23 14:00:00,226.55,226.6,226.39,226.58,6640.0,213.1999,213.2469,213.0493,213.2281,6640.0
2021-12-23 14:05:00,226.62,226.76,226.61,226.76,6082.0,213.2658,213.3975,213.2563,213.3975,6082.0
2021-12-23 14:10:00,226.79,226.88,226.58,226.58,6005.0,213.4257,213.5104,213.2281,213.2281,6005.0
2021-12-23 14:15:00,226.39,226.66,226.39,226.66,1200.0,213.0493,213.3034,213.0493,213.3034,1200.0
2021-12-23 14:20:00,226.59,226.86,226.58,226.86,4802.0,213.2375,213.4916,213.2281,213.4916,4802.0
2021-12-23 14:25:00,226.78,226.95,226.78,226.95,9184.0,213.4163,213.5763,213.4163,213.5763,9184.0
2021-12-23 14:30:00,226.93,226.93,226.83,226.83,6055.0,213.5575,213.5575,213.4634,213.4634,6055.0
2021-12-23 14:35:00,226.81,226.91,226.78,226.81,3725.0,213.4446,213.5387,213.4163,213.4446,3725.0
2021-12-23 14:40:00,226.73,226.73,226.44,226.52,2410.0,213.3693,213.3693,213.0964,213.1717,2410.0
2021-12-23 14:45:00,226.48,226.67,226.43,226.48,6033.0,213.134,213.3128,213.087,213.134,6033.0
2021-12-23 14:50:00,226.48,226.54,226.37,226.38,7898.0,213.134,213.1905,213.0305,213.0399,7898.0
2021-12-23 14:55:00,226.44,226.44,226.23,226.41,4345.0,213.0964,213.0964,212.8987,213.0681,4345.0
2021-12-23 15:00:00,226.38,226.43,226.34,226.38,6020.0,213.0399,213.087,213.0023,213.0399,6020.0
2021-12-23 15:05:00,226.29,226.51,226.29,226.51,7558.0,212.9552,213.1622,212.9552,213.1622,7558.0
2021-12-23 15:10:00,226.53,226.86,226.53,226.8,8661.0,213.1811,213.4916,213.1811,213.4352,8661.0
2021-12-23 15:15:00,226.91,226.95,226.7,226.8,5064.0,213.5387,213.5763,213.341,213.4352,5064.0
2021-12-23 15:20:00,226.78,226.81,226.66,226.73,5866.0,213.4163,213.4446,213.3034,213.3693,5866.0
2021-12-23 15:25:00,226.73,226.83,226.66,226.8,7040.0,213.3693,213.4634,213.3034,213.4352,7040.0
2021-12-23 15:30:00,226.8,226.88,226.66,226.72,6499.0,213.4352,213.5104,213.3034,213.3599,6499.0
2021-12-23 15:35:00,226.73,226.82,226.35,226.38,13254.0,213.3693,213.454,213.0117,213.0399,13254.0
2021-12-23 15:40:00,226.42,226.72,226.26,226.67,19124.0,213.0775,213.3599,212.927,213.3128,19124.0
2021-12-23 15:45:00,226.66,226.83,226.53,226.63,12907.0,213.3034,213.4634,213.1811,213.2752,12907.0
2021-12-23 15:50:00,226.11,226.81,226.1,226.62,18160.0,212.7858,213.4446,212.7764,213.2658,18160.0
2021-12-23 15:55:00,226.62,226.69,225.85,225.89,46721.0,213.2658,213.3316,212.5411,212.5788,46721.0
2021-12-27 09:30:00,227.59,227.84,226.89,227.46,17627.0,214.1786,214.4139,213.5198,214.0563,17627.0
2021-12-27 09:35:00,227.39,227.85,227.03,227.44,6670.0,213.9904,214.4233,213.6516,214.0374,6670.0
2021-12-27 09:40:00,227.5,227.55,227.11,227.47,9554.0,214.0939,214.141,213.7269,214.0657,9554.0
2021-12-27 09:45:00,227.43,228.29,227.42,228.29,12455.0,214.028,214.8373,214.0186,214.8373,12455.0
2021-12-27 09:50:00,228.31,228.68,227.94,227.95,13730.0,214.8562,215.2044,214.508,214.5174,13730.0
2021-12-27 09:55:00,227.73,227.88,227.36,227.36,9304.0,214.3103,214.4515,213.9622,213.9622,9304.0
2021-12-27 10:00:00,227.4,227.55,226.59,227.22,25101.0,213.9998,214.141,213.2375,213.8304,25101.0
2021-12-27 10:05:00,227.1,227.19,226.53,226.55,5193.0,213.7175,213.8022,213.1811,213.1999,5193.0
2021-12-27 10:10:00,226.69,226.87,226.54,226.87,3901.0,213.3316,213.501,213.1905,213.501,3901.0
2021-12-27 10:15:00,227.04,227.04,226.64,226.64,4456.0,213.661,213.661,213.2846,213.2846,4456.0
2021-12-27 10:20:00,226.66,226.76,226.58,226.66,2503.0,213.3034,213.3975,213.2281,213.3034,2503.0
2021-12-27 10:25:00,226.66,226.78,226.34,226.48,6258.0,213.3034,213.4163,213.0023,213.134,6258.0
2021-12-27 10:30:00,226.52,226.52,226.18,226.24,2425.0,213.1717,213.1717,212.8517,212.9082,2425.0
2021-12-27 10:35:00,226.15,226.3,226.06,226.07,2663.0,212.8235,212.9646,212.7388,212.7482,2663.0
2021-12-27 10:40:00,226.0,226.14,226.0,226.08,4447.0,212.6823,212.814,212.6823,212.7576,4447.0
2021-12-27 10:45:00,226.13,226.5,225.91,226.5,7773.0,212.8046,213.1528,212.5976,213.1528,7773.0
2021-12-27 10:50:00,226.51,226.63,226.29,226.29,4416.0,213.1622,213.2752,212.9552,212.9552,4416.0
2021-12-27 10:55:00,226.31,226.4,226.2,226.39,5420.0,212.974,213.0587,212.8705,213.0493,5420.0
2021-12-27 11:00:00,226.41,226.55,226.2,226.28,5165.0,213.0681,213.1999,212.8705,212.9458,5165.0
2021-12-27 11:05:00,226.21,226.29,226.09,226.27,5385.0,212.8799,212.9552,212.767,212.9364,5385.0
2021-12-27 11:10:00,226.23,226.26,226.01,226.01,1915.0,212.8987,212.927,212.6917,212.6917,1915.0
2021-12-27 11:15:00,225.98,226.07,225.93,226.01,2275.0,212.6635,212.7482,212.6164,212.6917,2275.0
2021-12-27 11:20:00,226.01,226.24,226.01,226.2,7518.0,212.6917,212.9082,212.6917,212.8705,7518.0
2021-12-27 11:25:00,226.22,226.23,226.07,226.08,2928.0,212.8893,212.8987,212.7482,212.7576,2928.0
2021-12-27 11:30:00,226.15,226.56,226.15,226.46,5705.0,212.8235,213.2093,212.8235,213.1152,5705.0
2021-12-27 11:35:00,226.48,226.58,226.44,226.48,2322.0,213.134,213.2281,213.0964,213.134,2322.0
2021-12-27 11:40:00,226.43,226.62,226.39,226.41,4096.0,213.087,213.2658,213.0493,213.0681,4096.0
2021-12-27 11:45:00,226.46,226.49,226.33,226.43,4326.0,213.1152,213.1434,212.9928,213.087,4326.0
2021-12-27 11:50:00,226.39,226.51,226.39,226.49,2242.0,213.0493,213.1622,213.0493,213.1434,2242.0
2021-12-27 11:55:00,226.47,226.56,226.41,226.56,3089.0,213.1246,213.2093,213.0681,213.2093,3089.0
2021-12-27 12:00:00,226.49,226.6,226.45,226.6,1709.0,213.1434,213.2469,213.1058,213.2469,1709.0
2021-12-27 12:05:00,226.61,226.62,226.42,226.51,4102.0,213.2563,213.2658,213.0775,213.1622,4102.0
2021-12-27 12:10:00,226.46,226.55,226.46,226.49,900.0,213.1152,213.1999,213.1152,213.1434,900.0
2021-12-27 12:15:00,226.5,226.5,226.48,226.48,1425.0,213.1528,213.1528,213.134,213.134,1425.0
2021-12-27 12:20:00,226.51,226.57,226.49,226.5,1700.0,213.1622,213.2187,213.1434,213.1528,1700.0
2021-12-27 12:25:00,226.56,226.64,226.51,226.64,1740.0,213.2093,213.2846,213.1622,213.2846,1740.0
2021-12-27 12:30:00,226.61,226.69,226.51,226.55,2769.0,213.2563,213.3316,213.1622,213.1999,2769.0
2021-12-27 12:35:00,226.6,226.72,226.6,226.7,1507.0,213.2469,213.3599,213.2469,213.341,1507.0
2021-12-27 12:40:00,226.73,226.89,226.73,226.78,1841.0,213.3693,213.5198,213.3693,213.4163,1841.0
2021-12-27 12:45:00,226.85,226.87,226.76,226.83,1807.0,213.4822,213.501,213.3975,213.4634,1807.0
2021-12-27 12:50:00,226.87,227.1,226.81,226.92,9458.0,213.501,213.7175,213.4446,213.5481,9458.0
2021-12-27 12:55:00,226.9,226.98,226.85,226.91,1909.0,213.5293,213.6045,213.4822,213.5387,1909.0
2021-12-27 13:00:00,226.94,227.16,226.94,227.16,1863.0,213.5669,213.7739,213.5669,213.7739,1863.0
2021-12-27 13:05:00,227.18,227.34,227.11,227.34,7831.0,213.7928,213.9433,213.7269,213.9433,7831.0
2021-12-27 13:10:00,227.33,227.33,227.16,227.24,5201.0,213.9339,213.9339,213.7739,213.8492,5201.0
2021-12-27 13:15:00,227.17,227.24,227.16,227.18,624.0,213.7833,213.8492,213.7739,213.7928,624.0
2021-12-27 13:20:00,227.18,227.31,227.15,227.31,7146.0,213.7928,213.9151,213.7645,213.9151,7146.0
2021-12-27 13:25:00,227.42,227.42,227.2,227.23,2987.0,214.0186,214.0186,213.8116,213.8398,2987.0
2021-12-27 13:30:00,227.16,227.16,226.94,227.01,2122.0,213.7739,213.7739,213.5669,213.6328,2122.0
2021-12-27 13:35:00,226.99,227.07,226.98,227.06,958.0,213.614,213.6892,213.6045,213.6798,958.0
2021-12-27 13:40:00,227.0,227.07,227.0,227.05,1022.0,213.6234,213.6892,213.6234,213.6704,1022.0
2021-12-27 13:45:00,227.08,227.14,227.04,227.14,1290.0,213.6987,213.7551,213.661,213.7551,1290.0
2021-12-27 13:50:00,227.23,227.35,227.18,227.21,1984.0,213.8398,213.9527,213.7928,213.821,1984.0
2021-12-27 13:55:00,227.14,227.14,226.99,227.02,820.0,213.7551,213.7551,213.614,213.6422,820.0
2021-12-27 14:00:00,226.95,227.15,226.95,227.15,4370.0,213.5763,213.7645,213.5763,213.7645,4370.0
2021-12-27 14:05:00,227.21,227.22,227.1,227.19,2544.0,213.821,213.8304,213.7175,213.8022,2544.0
2021-12-27 14:10:00,227.18,227.18,227.03,227.03,2385.0,213.7928,213.7928,213.6516,213.6516,2385.0
2021-12-27 14:15:00,227.07,227.14,226.99,227.08,3756.0,213.6892,213.7551,213.614,213.6987,3756.0
2021-12-27 14:20:00,227.07,227.19,226.93,227.0,6591.0,213.6892,213.8022,213.5575,213.6234,6591.0
2021-12-27 14:25:00,226.95,227.13,226.92,227.13,3362.0,213.5763,213.7457,213.5481,213.7457,3362.0
2021-12-27 14:30:00,227.09,227.18,226.76,226.83,5729.0,213.7081,213.7928,213.3975,213.4634,5729.0
2021-12-27 14:35:00,227.02,227.07,226.97,226.98,1600.0,213.6422,213.6892,213.5951,213.6045,1600.0
2021-12-27 14:40:00,227.02,227.26,227.02,227.18,8016.0,213.6422,213.868,213.6422,213.7928,8016.0
2021-12-27 14:45:00,227.16,227.35,227.14,227.23,9520.0,213.7739,213.9527,213.7551,213.8398,9520.0
2021-12-27 14:50:00,227.26,227.34,227.24,227.3,3714.0,213.868,213.9433,213.8492,213.9057,3714.0
2021-12-27 14:55:00,227.2,227.2,227.08,227.09,2707.0,213.8116,213.8116,213.6987,213.7081,2707.0
2021-12-27 15:00:00,226.97,227.05,226.96,227.05,1100.0,213.5951,213.6704,213.5857,213.6704,1100.0
2021-12-27 15:05:00,227.13,227.13,226.75,226.86,2171.0,213.7457,213.7457,213.3881,213.4916,2171.0
2021-12-27 15:10:00,226.83,226.9,226.76,226.89,1961.0,213.4634,213.5293,213.3975,213.5198,1961.0
2021-12-27 15:15:00,226.8,226.9,226.73,226.9,3338.0,213.4352,213.5293,213.3693,213.5293,3338.0
2021-12-27 15:20:00,226.91,227.14,226.91,227.05,3003.0,213.5387,213.7551,213.5387,213.6704,3003.0
2021-12-27 15:25:00,227.05,227.2,227.04,227.2,2330.0,213.6704,213.8116,213.661,213.8116,2330.0
2021-12-27 15:30:00,227.2,227.55,227.2,227.53,5670.0,213.8116,214.141,213.8116,214.1221,5670.0
2021-12-27 15:35:00,227.53,227.53,227.27,227.28,5348.0,214.1221,214.1221,213.8775,213.8869,5348.0
2021-12-27 15:40:00,227.38,227.53,227.31,227.43,9298.0,213.981,214.1221,213.9151,214.028,9298.0
2021-12-27 15:45:00,227.48,227.63,227.43,227.44,7573.0,214.0751,214.2162,214.028,214.0374,7573.0
2021-12-27 15:50:00,227.34,227.85,227.32,227.83,8533.0,213.9433,214.4233,213.9245,214.4045,8533.0
2021-12-27 15:55:00,227.79,227.96,227.71,227.94,22733.0,214.3668,214.5268,214.2915,214.508,22733.0
2021-12-28 09:30:00,227.78,228.59,227.78,228.59,9858.0,214.3574,215.1197,214.3574,215.1197,9858.0
2021-12-28 09:35:00,228.42,229.24,228.33,228.93,9281.0,214.9597,215.7314,214.875,215.4396,9281.0
2021-12-28 09:40:00,229.03,229.36,228.9,229.3,6426.0,215.5337,215.8443,215.4114,215.7878,6426.0
2021-12-28 09:45:00,229.01,229.38,229.01,229.18,2346.0,215.5149,215.8631,215.5149,215.6749,2346.0
2021-12-28 09:50:00,229.08,229.37,229.02,229.37,5621.0,215.5808,215.8537,215.5243,215.8537,5621.0
2021-12-28 09:55:00,229.33,229.7,229.26,229.58,9354.0,215.8161,216.1643,215.7502,216.0513,9354.0
2021-12-28 10:00:00,229.61,230.39,229.61,229.9,15876.0,216.0796,216.8136,216.0796,216.3525,15876.0
2021-12-28 10:05:00,230.12,230.17,229.95,230.16,1940.0,216.5595,216.6066,216.3995,216.5972,1940.0
2021-12-28 10:10:00,230.02,230.38,230.01,230.29,3192.0,216.4654,216.8042,216.456,216.7195,3192.0
2021-12-28 10:15:00,230.25,230.43,230.05,230.2,6282.0,216.6819,216.8512,216.4936,216.6348,6282.0
2021-12-28 10:20:00,230.17,230.52,230.17,230.46,1905.0,216.6066,216.9359,216.6066,216.8795,1905.0
2021-12-28 10:25:00,230.4,230.41,230.09,230.1,5078.0,216.823,216.8324,216.5313,216.5407,5078.0
2021-12-28 10:30:00,230.01,230.49,230.01,230.4,7945.0,216.456,216.9077,216.456,216.823,7945.0
2021-12-28 10:35:00,230.38,230.46,230.37,230.38,4498.0,216.8042,216.8795,216.7948,216.8042,4498.0
2021-12-28 10:40:00,230.4,230.51,230.24,230.51,7836.0,216.823,216.9265,216.6724,216.9265,7836.0
2021-12-28 10:45:00,230.57,230.76,230.36,230.36,2355.0,216.983,217.1618,216.7854,216.7854,2355.0
2021-12-28 10:50:00,230.42,230.47,230.06,230.12,2988.0,216.8418,216.8889,216.503,216.5595,2988.0
2021-12-28 10:55:00,230.06,230.11,230.0,230.09,2775.0,216.503,216.5501,216.4466,216.5313,2775.0
2021-12-28 11:00:00,229.99,230.09,229.95,230.08,3195.0,216.4372,216.5313,216.3995,216.5219,3195.0
2021-12-28 11:05:00,230.02,230.25,229.87,230.12,5285.0,216.4654,216.6819,216.3242,216.5595,5285.0
2021-12-28 11:10:00,230.26,230.38,230.25,230.31,1610.0,216.6913,216.8042,216.6819,216.7383,1610.0
2021-12-28 11:15:00,230.3,230.45,230.2,230.44,4915.0,216.7289,216.8701,216.6348,216.8607,4915.0
2021-12-28 11:20:00,230.43,230.6,230.43,230.47,2000.0,216.8512,217.0112,216.8512,216.8889,2000.0
2021-12-28 11:25:00,230.39,230.39,230.25,230.29,1859.0,216.8136,216.8136,216.6819,216.7195,1859.0
2021-12-28 11:30:00,230.27,230.8,230.25,230.8,8719.0,216.7007,217.1994,216.6819,217.1994,8719.0
2021-12-28 11:35:00,230.73,230.94,230.64,230.8,2332.0,217.1336,217.3312,217.0489,217.1994,2332.0
2021-12-28 11:40:00,230.88,230.97,230.79,230.82,2453.0,217.2747,217.3594,217.19,217.2183,2453.0
2021-12-28 11:45:00,230.82,230.83,230.43,230.43,3083.0,217.2183,217.2277,216.8512,216.8512,3083.0
2021-12-28 11:50:00,230.33,230.7,230.33,230.59,5520.0,216.7571,217.1053,216.7571,217.0018,5520.0
2021-12-28 11:55:00,230.51,230.51,230.07,230.07,3750.0,216.9265,216.9265,216.5125,216.5125,3750.0
2021-12-28 12:00:00,230.05,230.06,229.91,229.91,2741.0,216.4936,216.503,216.3619,216.3619,2741.0
2021-12-28 12:05:00,229.85,230.03,229.8,229.83,3314.0,216.3054,216.4748,216.2584,216.2866,3314.0
2021-12-28 12:10:00,229.83,229.97,229.69,229.97,3100.0,216.2866,216.4184,216.1548,216.4184,3100.0
2021-12-28 12:15:00,229.92,229.96,229.82,229.84,3822.0,216.3713,216.4089,216.2772,216.296,3822.0
2021-12-28 12:20:00,229.84,229.96,229.76,229.92,2895.0,216.296,216.4089,216.2207,216.3713,2895.0
2021-12-28 12:25:00,229.96,230.03,229.75,230.0,5464.0,216.4089,216.4748,216.2113,216.4466,5464.0
2021-12-28 12:30:00,229.96,229.96,229.71,229.72,7185.0,216.4089,216.4089,216.1737,216.1831,7185.0
2021-12-28 12:35:00,229.74,230.0,229.73,229.9,4918.0,216.2019,216.4466,216.1925,216.3525,4918.0
2021-12-28 12:40:00,229.86,230.03,229.77,229.87,4899.0,216.3148,216.4748,216.2301,216.3242,4899.0
2021-12-28 12:45:00,229.81,229.96,229.8,229.93,11598.0,216.2678,216.4089,216.2584,216.3807,11598.0
2021-12-28 12:50:00,229.92,230.14,229.88,230.09,3667.0,216.3713,216.5783,216.3337,216.5313,3667.0
2021-12-28 12:55:00,230.17,230.27,230.15,230.2,1220.0,216.6066,216.7007,216.5877,216.6348,1220.0
2021-12-28 13:00:00,230.14,230.4,230.13,230.4,5424.0,216.5783,216.823,216.5689,216.823,5424.0
2021-12-28 13:05:00,230.4,230.58,230.33,230.52,3400.0,216.823,216.9924,216.7571,216.9359,3400.0
2021-12-28 13:10:00,230.46,230.6,230.45,230.59,5787.0,216.8795,217.0112,216.8701,217.0018,5787.0
2021-12-28 13:15:00,230.64,230.66,230.57,230.63,2129.0,217.0489,217.0677,216.983,217.0395,2129.0
2021-12-28 13:20:00,230.6,230.67,230.51,230.64,5554.0,217.0112,217.0771,216.9265,217.0489,5554.0
2021-12-28 13:25:00,230.53,230.63,230.53,230.6,3618.0,216.9454,217.0395,216.9454,217.0112,3618.0
2021-12-28 13:30:00,230.49,230.54,230.49,230.54,2116.0,216.9077,216.9548,216.9077,216.9548,2116.0
2021-12-28 13:35:00,230.55,230.59,230.48,230.51,3595.0,216.9642,217.0018,216.8983,216.9265,3595.0
2021-12-28 13:40:00,230.51,230.56,230.45,230.53,6836.0,216.9265,216.9736,216.8701,216.9454,6836.0
2021-12-28 13:45:00,230.51,230.59,230.5,230.56,2732.0,216.9265,217.0018,216.9171,216.9736,2732.0
2021-12-28 13:50:00,230.63,230.75,230.54,230.54,3648.0,217.0395,217.1524,216.9548,216.9548,3648.0
2021-12-28 13:55:00,230.6,230.76,230.6,230.65,2100.0,217.0112,217.1618,217.0112,217.0583,2100.0
2021-12-28 14:00:00,230.71,230.73,230.55,230.55,1751.0,217.1147,217.1336,216.9642,216.9642,1751.0
2021-12-28 14:05:00,230.61,230.61,230.46,230.46,859.0,217.0206,217.0206,216.8795,216.8795,859.0
2021-12-28 14:10:00,230.46,230.53,230.44,230.49,4723.0,216.8795,216.9454,216.8607,216.9077,4723.0
2021-12-28 14:15:00,230.46,230.53,230.4,230.53,3321.0,216.8795,216.9454,216.823,216.9454,3321.0
2021-12-28 14:20:00,230.56,230.66,230.48,230.52,1979.0,216.9736,217.0677,216.8983,216.9359,1979.0
2021-12-28 14:25:00,230.41,230.44,230.24,230.3,4079.0,216.8324,216.8607,216.6724,216.7289,4079.0
2021-12-28 14:30:00,230.41,230.57,230.3,230.56,2826.0,216.8324,216.983,216.7289,216.9736,2826.0
2021-12-28 14:35:00,230.48,230.48,230.35,230.35,1740.0,216.8983,216.8983,216.776,216.776,1740.0
2021-12-28 14:40:00,230.35,230.37,230.24,230.34,2958.0,216.776,216.7948,216.6724,216.7665,2958.0
2021-12-28 14:45:00,230.34,230.46,230.3,230.46,5274.0,216.7665,216.8795,216.7289,216.8795,5274.0
2021-12-28 14:50:00,230.37,230.39,230.22,230.28,3600.0,216.7948,216.8136,216.6536,216.7101,3600.0
2021-12-28 14:55:00,230.23,230.44,230.22,230.41,6002.0,216.663,216.8607,216.6536,216.8324,6002.0
2021-12-28 15:00:00,230.39,230.48,230.36,230.47,4559.0,216.8136,216.8983,216.7854,216.8889,4559.0
2021-12-28 15:05:00,230.46,230.57,230.42,230.49,8565.0,216.8795,216.983,216.8418,216.9077,8565.0
2021-12-28 15:10:00,230.45,230.7,230.44,230.67,8686.0,216.8701,217.1053,216.8607,217.0771,8686.0
2021-12-28 15:15:00,230.71,230.72,230.25,230.25,3313.0,217.1147,217.1242,216.6819,216.6819,3313.0
2021-12-28 15:20:00,230.25,230.27,229.91,229.93,7074.0,216.6819,216.7007,216.3619,216.3807,7074.0
2021-12-28 15:25:00,230.0,230.34,230.0,230.34,5832.0,216.4466,216.7665,216.4466,216.7665,5832.0
2021-12-28 15:30:00,230.34,230.39,230.04,230.23,5230.0,216.7665,216.8136,216.4842,216.663,5230.0
2021-12-28 15:35:00,230.2,230.35,230.16,230.23,9153.0,216.6348,216.776,216.5972,216.663,9153.0
2021-12-28 15:40:00,230.29,230.55,230.23,230.5,8014.0,216.7195,216.9642,216.663,216.9171,8014.0
2021-12-28 15:45:00,230.5,230.71,230.48,230.55,10935.0,216.9171,217.1147,216.8983,216.9642,10935.0
2021-12-28 15:50:00,230.45,230.57,230.17,230.33,17346.0,216.8701,216.983,216.6066,216.7571,17346.0
2021-12-28 15:55:00,230.3,230.56,230.23,230.55,49397.0,216.7289,216.9736,216.663,216.9642,49397.0
2021-12-29 09:30:00,230.6,231.24,230.6,231.23,12794.0,217.0112,217.6135,217.0112,217.6041,12794.0
2021-12-29 09:35:00,231.25,231.66,231.08,231.22,9468.0,217.6229,218.0088,217.4629,217.5947,9468.0
2021-12-29 09:40:00,231.31,231.56,230.49,231.06,10631.0,217.6794,217.9147,216.9077,217.4441,10631.0
2021-12-29 09:45:00,231.21,231.87,231.2,231.55,4294.0,217.5853,218.2064,217.5759,217.9052,4294.0
2021-12-29 09:50:00,231.62,231.92,231.4,231.5,9179.0,217.9711,218.2534,217.7641,217.8582,9179.0
2021-12-29 09:55:00,231.52,231.88,231.37,231.58,5623.0,217.877,218.2158,217.7359,217.9335,5623.0
2021-12-29 10:00:00,231.68,231.89,231.44,231.88,6990.0,218.0276,218.2252,217.8017,218.2158,6990.0
2021-12-29 10:05:00,231.78,232.14,231.68,232.06,11909.0,218.1217,218.4605,218.0276,218.3852,11909.0
2021-12-29 10:10:00,232.18,232.29,231.51,231.79,5851.0,218.4981,218.6016,217.8676,218.1311,5851.0
2021-12-29 10:15:00,231.8,232.03,231.26,231.97,5365.0,218.1405,218.357,217.6323,218.3005,5365.0
2021-12-29 10:20:00,232.04,232.2,231.92,232.2,2664.0,218.3664,218.5169,218.2534,218.5169,2664.0
2021-12-29 10:25:00,232.07,232.08,231.92,232.02,3205.0,218.3946,218.404,218.2534,218.3475,3205.0
2021-12-29 10:30:00,231.87,232.31,231.86,232.03,11659.0,218.2064,218.6205,218.197,218.357,11659.0
2021-12-29 10:35:00,232.07,232.24,231.9,232.18,2596.0,218.3946,218.5546,218.2346,218.4981,2596.0
2021-12-29 10:40:00,232.14,232.31,232.0,232.06,9492.0,218.4605,218.6205,218.3287,218.3852,9492.0
2021-12-29 10:45:00,232.2,232.2,231.93,231.99,2853.0,218.5169,218.5169,218.2629,218.3193,2853.0
2021-12-29 10:50:00,232.14,232.17,231.99,232.13,2000.0,218.4605,218.4887,218.3193,218.4511,2000.0
2021-12-29 10:55:00,231.96,232.04,231.83,231.89,1388.0,218.2911,218.3664,218.1687,218.2252,1388.0
2021-12-29 11:00:00,231.84,232.03,231.82,231.83,3246.0,218.1782,218.357,218.1593,218.1687,3246.0
2021-12-29 11:05:00,231.9,231.9,231.67,231.83,1616.0,218.2346,218.2346,218.0182,218.1687,1616.0
2021-12-29 11:10:00,231.9,231.91,231.69,231.7,3341.0,218.2346,218.244,218.037,218.0464,3341.0
2021-12-29 11:15:00,231.7,231.73,231.32,231.33,4451.0,218.0464,218.0746,217.6888,217.6982,4451.0
2021-12-29 11:20:00,231.39,231.69,231.3,231.66,3775.0,217.7547,218.037,217.67,218.0088,3775.0
2021-12-29 11:25:00,231.7,231.86,231.65,231.77,1500.0,218.0464,218.197,217.9994,218.1123,1500.0
2021-12-29 11:30:00,231.66,231.66,231.3,231.55,6330.0,218.0088,218.0088,217.67,217.9052,6330.0
2021-12-29 11:35:00,231.61,231.76,231.54,231.74,2837.0,217.9617,218.1029,217.8958,218.084,2837.0
2021-12-29 11:40:00,231.64,231.89,231.54,231.66,17011.0,217.9899,218.2252,217.8958,218.0088,17011.0
2021-12-29 11:45:00,231.69,231.78,231.65,231.78,2401.0,218.037,218.1217,217.9994,218.1217,2401.0
2021-12-29 11:50:00,231.82,231.87,231.76,231.87,1643.0,218.1593,218.2064,218.1029,218.2064,1643.0
2021-12-29 11:55:00,231.85,232.03,231.83,232.01,6712.0,218.1876,218.357,218.1687,218.3381,6712.0
2021-12-29 12:00:00,232.06,232.09,231.9,231.9,6536.0,218.3852,218.4134,218.2346,218.2346,6536.0
2021-12-29 12:05:00,231.93,232.0,231.88,231.88,1600.0,218.2629,218.3287,218.2158,218.2158,1600.0
2021-12-29 12:10:00,232.05,232.05,231.69,231.75,4021.0,218.3758,218.3758,218.037,218.0935,4021.0
2021-12-29 12:15:00,231.83,231.89,231.78,231.83,1513.0,218.1687,218.2252,218.1217,218.1687,1513.0
2021-12-29 12:20:00,231.88,231.98,231.75,231.87,7010.0,218.2158,218.3099,218.0935,218.2064,7010.0
2021-12-29 12:25:00,231.81,231.93,231.77,231.9,3601.0,218.1499,218.2629,218.1123,218.2346,3601.0
2021-12-29 12:30:00,231.93,232.01,231.87,231.99,4212.0,218.2629,218.3381,218.2064,218.3193,4212.0
2021-12-29 12:35:00,232.04,232.13,232.0,232.06,4093.0,218.3664,218.4511,218.3287,218.3852,4093.0
2021-12-29 12:40:00,232.06,232.11,231.95,232.01,2236.0,218.3852,218.4322,218.2817,218.3381,2236.0
2021-12-29 12:45:00,231.91,232.03,231.83,232.03,5160.0,218.244,218.357,218.1687,218.357,5160.0
2021-12-29 12:50:00,231.89,232.06,231.84,231.84,2863.0,218.2252,218.3852,218.1782,218.1782,2863.0
2021-12-29 12:55:00,231.87,231.88,231.63,231.63,2926.0,218.2064,218.2158,217.9805,217.9805,2926.0
2021-12-29 13:00:00,231.61,231.72,231.55,231.6,2098.0,217.9617,218.0652,217.9052,217.9523,2098.0
2021-12-29 13:05:00,231.65,231.65,231.38,231.56,3763.0,217.9994,217.9994,217.7453,217.9147,3763.0
2021-12-29 13:10:00,231.57,231.68,231.46,231.68,6102.0,217.9241,218.0276,217.8205,218.0276,6102.0
2021-12-29 13:15:00,231.62,231.68,231.4,231.53,3681.0,217.9711,218.0276,217.7641,217.8864,3681.0
2021-12-29 13:20:00,231.51,231.84,231.49,231.83,3106.0,217.8676,218.1782,217.8488,218.1687,3106.0
2021-12-29 13:25:00,231.86,231.87,231.76,231.81,7321.0,218.197,218.2064,218.1029,218.1499,7321.0
2021-12-29 13:30:00,231.84,231.89,231.74,231.89,2906.0,218.1782,218.2252,218.084,218.2252,2906.0
2021-12-29 13:35:00,231.95,231.96,231.78,231.9,3111.0,218.2817,218.2911,218.1217,218.2346,3111.0
2021-12-29 13:40:00,231.83,231.97,231.77,231.93,2219.0,218.1687,218.3005,218.1123,218.2629,2219.0
2021-12-29 13:45:00,231.98,232.07,231.87,231.9,6663.0,218.3099,218.3946,218.2064,218.2346,6663.0
2021-12-29 13:50:00,231.94,231.99,231.89,231.9,2036.0,218.2723,218.3193,218.2252,218.2346,2036.0
2021-12-29 13:55:00,231.83,231.92,231.75,231.86,1192.0,218.1687,218.2534,218.0935,218.197,1192.0
2021-12-29 14:00:00,231.88,231.88,231.71,231.71,2329.0,218.2158,218.2158,218.0558,218.0558,2329.0
2021-12-29 14:05:00,231.8,231.92,231.8,231.91,2316.0,218.1405,218.2534,218.1405,218.244,2316.0
2021-12-29 14:10:00,231.86,231.91,231.71,231.84,2986.0,218.197,218.244,218.0558,218.1782,2986.0
2021-12-29 14:15:00,231.83,231.91,231.65,231.73,2442.0,218.1687,218.244,217.9994,218.0746,2442.0
2021-12-29 14:20:00,231.74,231.82,231.73,231.75,1436.0,218.084,218.1593,218.0746,218.0935,1436.0
2021-12-29 14:25:00,231.75,231.75,231.53,231.58,4969.0,218.0935,218.0935,217.8864,217.9335,4969.0
2021-12-29 14:30:00,231.58,231.63,231.44,231.44,1559.0,217.9335,217.9805,217.8017,217.8017,1559.0
2021-12-29 14:35:00,231.49,231.49,231.31,231.31,2147.0,217.8488,217.8488,217.6794,217.6794,2147.0
2021-12-29 14:40:00,231.31,231.37,231.23,231.37,15700.0,217.6794,217.7359,217.6041,217.7359,15700.0
2021-12-29 14:45:00,231.31,231.42,231.15,231.2,2436.0,217.6794,217.7829,217.5288,217.5759,2436.0
2021-12-29 14:50:00,231.17,231.21,230.96,231.15,4775.0,217.5476,217.5853,217.35,217.5288,4775.0
2021-12-29 14:55:00,231.1,231.21,231.03,231.08,13380.0,217.4818,217.5853,217.4159,217.4629,13380.0
2021-12-29 15:00:00,231.09,231.32,231.09,231.18,1722.0,217.4724,217.6888,217.4724,217.557,1722.0
2021-12-29 15:05:00,231.13,231.54,231.08,231.38,2574.0,217.51,217.8958,217.4629,217.7453,2574.0
2021-12-29 15:10:00,231.34,231.49,231.34,231.49,1189.0,217.7076,217.8488,217.7076,217.8488,1189.0
2021-12-29 15:15:00,231.54,231.54,231.38,231.5,3926.0,217.8958,217.8958,217.7453,217.8582,3926.0
2021-12-29 15:20:00,231.44,231.58,231.42,231.53,2767.0,217.8017,217.9335,217.7829,217.8864,2767.0
2021-12-29 15:25:00,231.5,231.74,231.43,231.74,2939.0,217.8582,218.084,217.7923,218.084,2939.0
2021-12-29 15:30:00,231.76,231.81,231.68,231.79,4901.0,218.1029,218.1499,218.0276,218.1311,4901.0
2021-12-29 15:35:00,231.8,231.81,231.52,231.68,12418.0,218.1405,218.1499,217.877,218.0276,12418.0
2021-12-29 15:40:00,231.65,231.76,231.54,231.61,20421.0,217.9994,218.1029,217.8958,217.9617,20421.0
2021-12-29 15:45:00,231.61,231.92,231.61,231.63,18416.0,217.9617,218.2534,217.9617,217.9805,18416.0
2021-12-29 15:50:00,231.68,231.79,231.52,231.76,12007.0,218.0276,218.1311,217.877,218.1029,12007.0
2021-12-29 15:55:00,231.75,231.79,231.33,231.66,24829.0,218.0935,218.1311,217.6982,218.0088,24829.0
2021-12-30 09:30:00,231.47,231.97,230.8,231.87,10589.0,217.83,218.3005,217.1994,218.2064,10589.0
2021-12-30 09:35:00,231.92,232.36,231.67,232.22,9199.0,218.2534,218.6675,218.0182,218.5358,9199.0
2021-12-30 09:40:00,232.3,232.65,232.08,232.39,4009.0,218.611,218.9404,218.404,218.6957,4009.0
2021-12-30 09:45:00,232.38,232.89,232.11,232.66,7316.0,218.6863,219.1663,218.4322,218.9498,7316.0
2021-12-30 09:50:00,232.63,232.64,231.73,232.05,4710.0,218.9216,218.931,218.0746,218.3758,4710.0
2021-12-30 09:55:00,231.97,232.52,231.96,232.36,2158.0,218.3005,218.8181,218.2911,218.6675,2158.0
2021-12-30 10:00:00,232.37,232.45,232.11,232.22,10522.0,218.6769,218.7522,218.4322,218.5358,10522.0
2021-12-30 10:05:00,231.91,232.2,231.79,232.0,6329.0,218.244,218.5169,218.1311,218.3287,6329.0
2021-12-30 10:10:00,232.05,232.18,231.83,232.14,6378.0,218.3758,218.4981,218.1687,218.4605,6378.0
2021-12-30 10:15:00,231.96,232.05,231.87,231.87,3900.0,218.2911,218.3758,218.2064,218.2064,3900.0
2021-12-30 10:20:00,231.66,231.83,231.39,231.83,3309.0,218.0088,218.1687,217.7547,218.1687,3309.0
2021-12-30 10:25:00,231.74,231.81,231.4,231.66,7137.0,218.084,218.1499,217.7641,218.0088,7137.0
2021-12-30 10:30:00,231.75,231.82,231.63,231.65,5171.0,218.0935,218.1593,217.9805,217.9994,5171.0
2021-12-30 10:35:00,231.65,231.72,231.42,231.56,5433.0,217.9994,218.0652,217.7829,217.9147,5433.0
2021-12-30 10:40:00,231.42,231.46,231.16,231.33,2131.0,217.7829,217.8205,217.5382,217.6982,2131.0
2021-12-30 10:45:00,231.25,231.3,231.16,231.3,8681.0,217.6229,217.67,217.5382,217.67,8681.0
2021-12-30 10:50:00,231.22,231.54,231.12,231.45,5928.0,217.5947,217.8958,217.5006,217.8111,5928.0
2021-12-30 10:55:00,231.45,231.51,231.31,231.46,3704.0,217.8111,217.8676,217.6794,217.8205,3704.0
2021-12-30 11:00:00,231.58,231.81,231.44,231.75,4346.0,217.9335,218.1499,217.8017,218.0935,4346.0
2021-12-30 11:05:00,231.78,231.78,231.55,231.56,990.0,218.1217,218.1217,217.9052,217.9147,990.0
2021-12-30 11:10:00,231.55,231.63,231.52,231.63,618.0,217.9052,217.9805,217.877,217.9805,618.0
2021-12-30 11:15:00,231.53,231.58,231.42,231.49,2200.0,217.8864,217.9335,217.7829,217.8488,2200.0
2021-12-30 11:20:00,231.51,231.58,231.41,231.49,4669.0,217.8676,217.9335,217.7735,217.8488,4669.0
2021-12-30 11:25:00,231.57,231.75,231.55,231.62,5408.0,217.9241,218.0935,217.9052,217.9711,5408.0
2021-12-30 11:30:00,231.59,231.75,231.58,231.62,1550.0,217.9429,218.0935,217.9335,217.9711,1550.0
2021-12-30 11:35:00,231.72,231.9,231.61,231.7,23089.0,218.0652,218.2346,217.9617,218.0464,23089.0
2021-12-30 11:40:00,231.62,231.71,231.54,231.59,2104.0,217.9711,218.0558,217.8958,217.9429,2104.0
2021-12-30 11:45:00,231.61,231.77,231.61,231.71,5915.0,217.9617,218.1123,217.9617,218.0558,5915.0
2021-12-30 11:50:00,231.68,232.08,231.66,232.07,7663.0,218.0276,218.404,218.0088,218.3946,7663.0
2021-12-30 11:55:00,232.07,232.12,231.74,231.74,4079.0,218.3946,218.4417,218.084,218.084,4079.0
2021-12-30 12:00:00,231.78,231.78,231.62,231.64,6770.0,218.1217,218.1217,217.9711,217.9899,6770.0
2021-12-30 12:05:00,231.64,231.66,231.47,231.47,2982.0,217.9899,218.0088,217.83,217.83,2982.0
2021-12-30 12:10:00,231.42,231.53,231.29,231.35,2230.0,217.7829,217.8864,217.6606,217.717,2230.0
2021-12-30 12:15:00,231.24,231.27,231.15,231.23,1535.0,217.6135,217.6417,217.5288,217.6041,1535.0
2021-12-30 12:20:00,231.15,231.15,230.98,230.98,990.0,217.5288,217.5288,217.3688,217.3688,990.0
2021-12-30 12:25:00,231.0,231.06,230.95,231.0,2425.0,217.3877,217.4441,217.3406,217.3877,2425.0
2021-12-30 12:30:00,230.98,231.11,230.96,231.05,2460.0,217.3688,217.4912,217.35,217.4347,2460.0
2021-12-30 12:35:00,231.05,231.06,230.95,231.0,1715.0,217.4347,217.4441,217.3406,217.3877,1715.0
2021-12-30 12:40:00,230.95,231.01,230.93,230.93,2269.0,217.3406,217.3971,217.3218,217.3218,2269.0
2021-12-30 12:45:00,231.04,231.16,231.03,231.16,728.0,217.4253,217.5382,217.4159,217.5382,728.0
2021-12-30 12:50:00,231.11,231.29,231.07,231.28,2533.0,217.4912,217.6606,217.4535,217.6512,2533.0
2021-12-30 12:55:00,231.4,231.42,231.36,231.4,2551.0,217.7641,217.7829,217.7264,217.7641,2551.0
2021-12-30 13:00:00,231.31,231.51,231.31,231.51,970.0,217.6794,217.8676,217.6794,217.8676,970.0
2021-12-30 13:05:00,231.58,231.58,231.46,231.51,13369.0,217.9335,217.9335,217.8205,217.8676,13369.0
2021-12-30 13:10:00,231.49,231.54,231.49,231.54,600.0,217.8488,217.8958,217.8488,217.8958,600.0
2021-12-30 13:15:00,231.54,231.54,231.38,231.48,1529.0,217.8958,217.8958,217.7453,217.8394,1529.0
2021-12-30 13:20:00,231.33,231.43,231.33,231.34,2716.0,217.6982,217.7923,217.6982,217.7076,2716.0
2021-12-30 13:25:00,231.41,231.43,231.38,231.39,404.0,217.7735,217.7923,217.7453,217.7547,404.0
2021-12-30 13:30:00,231.33,231.33,231.22,231.22,1066.0,217.6982,217.6982,217.5947,217.5947,1066.0
2021-12-30 13:35:00,231.36,231.46,231.36,231.44,3336.0,217.7264,217.8205,217.7264,217.8017,3336.0
2021-12-30 13:40:00,231.43,231.66,231.42,231.66,6386.0,217.7923,218.0088,217.7829,218.0088,6386.0
2021-12-30 13:45:00,231.59,231.81,231.59,231.71,1865.0,217.9429,218.1499,217.9429,218.0558,1865.0
2021-12-30 13:50:00,231.75,231.79,231.68,231.79,1798.0,218.0935,218.1311,218.0276,218.1311,1798.0
2021-12-30 13:55:00,231.76,231.81,231.72,231.73,1010.0,218.1029,218.1499,218.0652,218.0746,1010.0
2021-12-30 14:00:00,231.78,231.79,231.7,231.7,1434.0,218.1217,218.1311,218.0464,218.0464,1434.0
2021-12-30 14:05:00,231.75,231.77,231.67,231.67,2565.0,218.0935,218.1123,218.0182,218.0182,2565.0
2021-12-30 14:10:00,231.64,231.68,231.61,231.67,3658.0,217.9899,218.0276,217.9617,218.0182,3658.0
2021-12-30 14:15:00,231.67,231.81,231.58,231.74,8807.0,218.0182,218.1499,217.9335,218.084,8807.0
2021-12-30 14:20:00,231.73,231.81,231.73,231.77,2654.0,218.0746,218.1499,218.0746,218.1123,2654.0
2021-12-30 14:25:00,231.85,232.05,231.85,231.99,2468.0,218.1876,218.3758,218.1876,218.3193,2468.0
2021-12-30 14:30:00,231.87,231.99,231.77,231.81,7519.0,218.2064,218.3193,218.1123,218.1499,7519.0
2021-12-30 14:35:00,231.83,231.93,231.83,231.93,1942.0,218.1687,218.2629,218.1687,218.2629,1942.0
2021-12-30 14:40:00,231.9,231.91,231.81,231.88,2313.0,218.2346,218.244,218.1499,218.2158,2313.0
2021-12-30 14:45:00,231.91,231.91,231.69,231.74,909.0,218.244,218.244,218.037,218.084,909.0
2021-12-30 14:50:00,231.67,231.67,231.59,231.66,917.0,218.0182,218.0182,217.9429,218.0088,917.0
2021-12-30 14:55:00,231.7,231.85,231.66,231.76,7721.0,218.0464,218.1876,218.0088,218.1029,7721.0
2021-12-30 15:00:00,231.7,231.87,231.67,231.87,1824.0,218.0464,218.2064,218.0182,218.2064,1824.0
2021-12-30 15:05:00,231.81,231.88,231.72,231.83,3652.0,218.1499,218.2158,218.0652,218.1687,3652.0
2021-12-30 15:10:00,231.84,231.86,231.73,231.73,2719.0,218.1782,218.197,218.0746,218.0746,2719.0
2021-12-30 15:15:00,231.86,231.93,231.86,231.92,1800.0,218.197,218.2629,218.197,218.2534,1800.0
2021-12-30 15:20:00,231.96,231.98,231.76,231.76,11466.0,218.2911,218.3099,218.1029,218.1029,11466.0
2021-12-30 15:25:00,231.75,231.75,231.68,231.68,1878.0,218.0935,218.0935,218.0276,218.0276,1878.0
2021-12-30 15:30:00,231.75,231.78,231.5,231.5,4841.0,218.0935,218.1217,217.8582,217.8582,4841.0
2021-12-30 15:35:00,231.49,231.71,231.4,231.7,9532.0,217.8488,218.0558,217.7641,218.0464,9532.0
2021-12-30 15:40:00,231.7,231.71,231.34,231.34,8563.0,218.0464,218.0558,217.7076,217.7076,8563.0
2021-12-30 15:45:00,231.38,231.73,231.25,231.39,18493.0,217.7453,218.0746,217.6229,217.7547,18493.0
2021-12-30 15:50:00,231.25,231.46,231.04,231.24,12192.0,217.6229,217.8205,217.4253,217.6135,12192.0
2021-12-30 15:55:00,231.28,231.32,230.59,230.86,51044.0,217.6512,217.6888,217.0018,217.2559,51044.0
2021-12-31 09:30:00,231.11,231.64,230.52,231.41,10006.0,217.4912,217.9899,216.9359,217.7735,10006.0
2021-12-31 09:35:00,231.81,232.0,231.81,232.0,662.0,218.1499,218.3287,218.1499,218.3287,662.0
2021-12-31 09:40:00,231.88,231.91,231.06,231.06,2152.0,218.2158,218.244,217.4441,217.4441,2152.0
2021-12-31 09:45:00,231.0,231.57,230.99,231.27,2430.0,217.3877,217.9241,217.3782,217.6417,2430.0
2021-12-31 09:50:00,231.33,231.42,231.06,231.06,1776.0,217.6982,217.7829,217.4441,217.4441,1776.0
2021-12-31 09:55:00,231.19,231.29,231.09,231.29,999.0,217.5665,217.6606,217.4724,217.6606,999.0
2021-12-31 10:00:00,231.61,231.61,230.98,231.42,8792.0,217.9617,217.9617,217.3688,217.7829,8792.0
2021-12-31 10:05:00,231.42,231.42,230.99,231.22,3454.0,217.7829,217.7829,217.3782,217.5947,3454.0
2021-12-31 10:10:00,231.29,231.35,231.06,231.09,4369.0,217.6606,217.717,217.4441,217.4724,4369.0
2021-12-31 10:15:00,231.0,231.22,231.0,231.09,8485.0,217.3877,217.5947,217.3877,217.4724,8485.0
2021-12-31 10:20:00,231.24,231.27,230.96,231.21,4060.0,217.6135,217.6417,217.35,217.5853,4060.0
2021-12-31 10:25:00,230.95,231.11,230.81,231.06,5128.0,217.3406,217.4912,217.2089,217.4441,5128.0
2021-12-31 10:30:00,231.15,231.38,231.03,231.13,6592.0,217.5288,217.7453,217.4159,217.51,6592.0
2021-12-31 10:35:00,230.94,230.98,230.94,230.95,480.0,217.3312,217.3688,217.3312,217.3406,480.0
2021-12-31 10:40:00,230.83,230.89,230.73,230.89,3664.0,217.2277,217.2841,217.1336,217.2841,3664.0
2021-12-31 10:45:00,231.0,231.29,230.95,231.24,12991.0,217.3877,217.6606,217.3406,217.6135,12991.0
2021-12-31 10:50:00,231.14,231.28,231.08,231.28,2441.0,217.5194,217.6512,217.4629,217.6512,2441.0
2021-12-31 10:55:00,231.34,231.43,231.25,231.43,2954.0,217.7076,217.7923,217.6229,217.7923,2954.0
2021-12-31 11:00:00,231.47,231.47,231.27,231.28,2332.0,217.83,217.83,217.6417,217.6512,2332.0
2021-12-31 11:05:00,231.25,231.3,231.13,231.13,1957.0,217.6229,217.67,217.51,217.51,1957.0
2021-12-31 11:10:00,231.26,231.46,231.22,231.46,2720.0,217.6323,217.8205,217.5947,217.8205,2720.0
2021-12-31 11:15:00,231.33,231.49,231.33,231.48,3928.0,217.6982,217.8488,217.6982,217.8394,3928.0
2021-12-31 11:20:00,231.49,231.52,231.37,231.4,3670.0,217.8488,217.877,217.7359,217.7641,3670.0
2021-12-31 11:25:00,231.34,231.34,231.03,231.2,3537.0,217.7076,217.7076,217.4159,217.5759,3537.0
2021-12-31 11:30:00,231.23,231.3,231.21,231.22,1865.0,217.6041,217.67,217.5853,217.5947,1865.0
2021-12-31 11:35:00,231.23,231.27,231.19,231.24,7473.0,217.6041,217.6417,217.5665,217.6135,7473.0
2021-12-31 11:40:00,231.25,231.4,231.18,231.25,2803.0,217.6229,217.7641,217.557,217.6229,2803.0
2021-12-31 11:45:00,231.22,231.22,231.06,231.06,1200.0,217.5947,217.5947,217.4441,217.4441,1200.0
2021-12-31 11:50:00,231.06,231.14,230.96,231.12,1606.0,217.4441,217.5194,217.35,217.5006,1606.0
2021-12-31 11:55:00,231.19,231.26,231.03,231.04,5060.0,217.5665,217.6323,217.4159,217.4253,5060.0
2021-12-31 12:00:00,231.04,231.24,231.04,231.16,1666.0,217.4253,217.6135,217.4253,217.5382,1666.0
2021-12-31 12:05:00,231.23,231.23,231.13,231.14,500.0,217.6041,217.6041,217.51,217.5194,500.0
2021-12-31 12:10:00,231.12,231.13,230.9,231.09,4013.0,217.5006,217.51,217.2935,217.4724,4013.0
2021-12-31 12:15:00,231.1,231.1,230.92,230.92,2133.0,217.4818,217.4818,217.3124,217.3124,2133.0
2021-12-31 12:20:00,230.92,231.06,230.86,230.96,6171.0,217.3124,217.4441,217.2559,217.35,6171.0
2021-12-31 12:25:00,231.07,231.08,230.99,230.99,2663.0,217.4535,217.4629,217.3782,217.3782,2663.0
2021-12-31 12:30:00,230.98,231.11,230.98,231.1,1600.0,217.3688,217.4912,217.3688,217.4818,1600.0
2021-12-31 12:35:00,231.08,231.21,231.08,231.2,2368.0,217.4629,217.5853,217.4629,217.5759,2368.0
2021-12-31 12:40:00,231.22,231.37,231.22,231.26,3622.0,217.5947,217.7359,217.5947,217.6323,3622.0
2021-12-31 12:45:00,231.3,231.4,231.26,231.38,1700.0,217.67,217.7641,217.6323,217.7453,1700.0
2021-12-31 12:50:00,231.38,231.46,231.35,231.41,4712.0,217.7453,217.8205,217.717,217.7735,4712.0
2021-12-31 12:55:00,231.47,231.78,231.43,231.69,4073.0,217.83,218.1217,217.7923,218.037,4073.0
2021-12-31 13:00:00,231.69,231.84,231.56,231.62,18360.0,218.037,218.1782,217.9147,217.9711,18360.0
2021-12-31 13:05:00,231.66,231.73,231.66,231.68,800.0,218.0088,218.0746,218.0088,218.0276,800.0
2021-12-31 13:10:00,231.62,231.83,231.58,231.8,4200.0,217.9711,218.1687,217.9335,218.1405,4200.0
2021-12-31 13:15:00,231.83,231.84,231.65,231.73,3722.0,218.1687,218.1782,217.9994,218.0746,3722.0
2021-12-31 13:20:00,231.74,231.86,231.74,231.83,3036.0,218.084,218.197,218.084,218.1687,3036.0
2021-12-31 13:25:00,231.8,231.8,231.76,231.76,600.0,218.1405,218.1405,218.1029,218.1029,600.0
2021-12-31 13:30:00,231.84,231.89,231.77,231.84,2766.0,218.1782,218.2252,218.1123,218.1782,2766.0
2021-12-31 13:35:00,231.87,231.94,231.86,231.88,2769.0,218.2064,218.2723,218.197,218.2158,2769.0
2021-12-31 13:40:00,231.82,231.89,231.65,231.65,5702.0,218.1593,218.2252,217.9994,217.9994,5702.0
2021-12-31 13:45:00,231.69,231.86,231.65,231.84,3919.0,218.037,218.197,217.9994,218.1782,3919.0
2021-12-31 13:50:00,231.76,231.97,231.76,231.96,2741.0,218.1029,218.3005,218.1029,218.2911,2741.0
2021-12-31 13:55:00,231.9,232.22,231.89,232.22,2890.0,218.2346,218.5358,218.2252,218.5358,2890.0
2021-12-31 14:00:00,232.21,232.21,232.02,232.07,3101.0,218.5264,218.5264,218.3475,218.3946,3101.0
2021-12-31 14:05:00,232.12,232.28,232.07,232.07,2614.0,218.4417,218.5922,218.3946,218.3946,2614.0
2021-12-31 14:10:00,232.1,232.1,231.89,231.97,3117.0,218.4228,218.4228,218.2252,218.3005,3117.0
2021-12-31 14:15:00,231.94,231.94,231.84,231.84,1300.0,218.2723,218.2723,218.1782,218.1782,1300.0
2021-12-31 14:20:00,231.98,231.98,231.9,231.91,3100.0,218.3099,218.3099,218.2346,218.244,3100.0
2021-12-31 14:25:00,231.95,232.01,231.76,231.98,3881.0,218.2817,218.3381,218.1029,218.3099,3881.0
2021-12-31 14:30:00,232.05,232.06,231.92,231.92,3212.0,218.3758,218.3852,218.2534,218.2534,3212.0
2021-12-31 14:35:00,231.94,232.02,231.75,232.01,8952.0,218.2723,218.3475,218.0935,218.3381,8952.0
2021-12-31 14:40:00,231.95,231.96,231.77,231.78,1202.0,218.2817,218.2911,218.1123,218.1217,1202.0
2021-12-31 14:45:00,231.69,231.73,231.22,231.22,6060.0,218.037,218.0746,217.5947,217.5947,6060.0
2021-12-31 14:50:00,231.22,231.26,230.98,231.0,4223.0,217.5947,217.6323,217.3688,217.3877,4223.0
2021-12-31 14:55:00,230.98,231.05,230.83,230.98,3380.0,217.3688,217.4347,217.2277,217.3688,3380.0
2021-12-31 15:00:00,231.02,231.08,230.88,230.96,9045.0,217.4065,217.4629,217.2747,217.35,9045.0
2021-12-31 15:05:00,231.01,231.11,230.95,230.95,3716.0,217.3971,217.4912,217.3406,217.3406,3716.0
2021-12-31 15:10:00,230.9,230.94,230.85,230.86,2732.0,217.2935,217.3312,217.2465,217.2559,2732.0
2021-12-31 15:15:00,230.79,230.89,230.76,230.83,4105.0,217.19,217.2841,217.1618,217.2277,4105.0
2021-12-31 15:20:00,230.67,230.73,230.6,230.62,3646.0,217.0771,217.1336,217.0112,217.03,3646.0
2021-12-31 15:25:00,230.63,230.91,230.63,230.91,4553.0,217.0395,217.303,217.0395,217.303,4553.0
2021-12-31 15:30:00,230.87,230.93,230.61,230.69,3673.0,217.2653,217.3218,217.0206,217.0959,3673.0
2021-12-31 15:35:00,230.69,230.7,230.33,230.63,7891.0,217.0959,217.1053,216.7571,217.0395,7891.0
2021-12-31 15:40:00,230.64,230.87,230.5,230.82,15008.0,217.0489,217.2653,216.9171,217.2183,15008.0
2021-12-31 15:45:00,230.86,230.97,230.72,230.74,28005.0,217.2559,217.3594,217.1242,217.143,28005.0
2021-12-31 15:50:00,230.72,230.72,229.95,229.95,16746.0,217.1242,217.1242,216.3995,216.3995,16746.0
2021-12-31 15:55:00,230.0,230.07,229.6,229.65,64068.0,216.4466,216.5125,216.0702,216.1172,64068.0
2022-01-03 09:30:00,229.49,230.66,228.65,230.49,23133.0,215.9666,217.0677,215.1761,216.9077,23133.0
2022-01-03 09:35:00,230.15,230.56,229.33,229.9,12371.0,216.5877,216.9736,215.8161,216.3525,12371.0
2022-01-03 09:40:00,229.78,230.48,229.73,230.4,9386.0,216.2395,216.8983,216.1925,216.823,9386.0
2022-01-03 09:45:00,230.29,230.33,229.01,229.52,15959.0,216.7195,216.7571,215.5149,215.9949,15959.0
2022-01-03 09:50:00,229.51,230.62,229.24,230.47,14765.0,215.9855,217.03,215.7314,216.8889,14765.0
2022-01-03 09:55:00,230.48,231.42,230.42,231.33,9434.0,216.8983,217.7829,216.8418,217.6982,9434.0
2022-01-03 10:00:00,231.46,231.79,230.94,231.28,27701.0,217.8205,218.1311,217.3312,217.6512,27701.0
2022-01-03 10:05:00,231.37,231.66,230.92,231.02,8757.0,217.7359,218.0088,217.3124,217.4065,8757.0
2022-01-03 10:10:00,231.17,231.65,231.1,231.35,11769.0,217.5476,217.9994,217.4818,217.717,11769.0
2022-01-03 10:15:00,231.3,231.36,231.04,231.21,7694.0,217.67,217.7264,217.4253,217.5853,7694.0
2022-01-03 10:20:00,231.26,231.89,231.26,231.65,13404.0,217.6323,218.2252,217.6323,217.9994,13404.0
2022-01-03 10:25:00,231.62,232.08,231.56,232.02,18266.0,217.9711,218.404,217.9147,218.3475,18266.0
2022-01-03 10:30:00,231.98,231.99,231.22,231.32,9938.0,218.3099,218.3193,217.5947,217.6888,9938.0
2022-01-03 10:35:00,231.38,231.97,231.17,231.97,4791.0,217.7453,218.3005,217.5476,218.3005,4791.0
2022-01-03 10:40:00,232.05,232.09,231.46,231.6,7361.0,218.3758,218.4134,217.8205,217.9523,7361.0
2022-01-03 10:45:00,231.47,231.72,231.28,231.63,20722.0,217.83,218.0652,217.6512,217.9805,20722.0
2022-01-03 10:50:00,231.69,232.05,231.69,231.92,6811.0,218.037,218.3758,218.037,218.2534,6811.0
2022-01-03 10:55:00,231.95,232.17,231.75,232.01,7802.0,218.2817,218.4887,218.0935,218.3381,7802.0
2022-01-03 11:00:00,232.05,232.99,232.02,232.98,12204.0,218.3758,219.2604,218.3475,219.251,12204.0
2022-01-03 11:05:00,232.95,232.99,232.49,232.53,14141.0,219.2227,219.2604,218.7899,218.8275,14141.0
2022-01-03 11:10:00,232.53,232.68,232.18,232.38,6162.0,218.8275,218.9687,218.4981,218.6863,6162.0
2022-01-03 11:15:00,232.27,232.38,231.56,231.8,13173.0,218.5828,218.6863,217.9147,218.1405,13173.0
2022-01-03 11:20:00,231.64,232.5,231.64,232.5,8615.0,217.9899,218.7993,217.9899,218.7993,8615.0
2022-01-03 11:25:00,232.52,232.67,232.2,232.34,7125.0,218.8181,218.9592,218.5169,218.6487,7125.0
2022-01-03 11:30:00,232.22,232.23,231.39,231.52,4965.0,218.5358,218.5452,217.7547,217.877,4965.0
2022-01-03 11:35:00,231.53,231.53,231.16,231.34,7339.0,217.8864,217.8864,217.5382,217.7076,7339.0
2022-01-03 11:40:00,231.34,231.58,231.19,231.58,4797.0,217.7076,217.9335,217.5665,217.9335,4797.0
2022-01-03 11:45:00,231.55,231.6,231.21,231.21,5901.0,217.9052,217.9523,217.5853,217.5853,5901.0
2022-01-03 11:50:00,231.24,231.51,231.14,231.51,5450.0,217.6135,217.8676,217.5194,217.8676,5450.0
2022-01-03 11:55:00,231.48,231.81,231.48,231.67,7126.0,217.8394,218.1499,217.8394,218.0182,7126.0
2022-01-03 12:00:00,231.64,231.91,231.63,231.87,3767.0,217.9899,218.244,217.9805,218.2064,3767.0
2022-01-03 12:05:00,231.91,232.14,231.79,232.14,6108.0,218.244,218.4605,218.1311,218.4605,6108.0
2022-01-03 12:10:00,232.12,232.17,231.86,232.17,5728.0,218.4417,218.4887,218.197,218.4887,5728.0
2022-01-03 12:15:00,232.14,232.16,231.84,231.99,16851.0,218.4605,218.4793,218.1782,218.3193,16851.0
2022-01-03 12:20:00,231.98,232.12,231.83,231.83,3296.0,218.3099,218.4417,218.1687,218.1687,3296.0
2022-01-03 12:25:00,231.75,232.0,231.75,231.88,4342.0,218.0935,218.3287,218.0935,218.2158,4342.0
2022-01-03 12:30:00,231.82,232.01,231.82,232.0,1496.0,218.1593,218.3381,218.1593,218.3287,1496.0
2022-01-03 12:35:00,231.87,231.97,231.51,231.58,5803.0,218.2064,218.3005,217.8676,217.9335,5803.0
2022-01-03 12:40:00,231.59,231.62,231.47,231.49,1936.0,217.9429,217.9711,217.83,217.8488,1936.0
2022-01-03 12:45:00,231.54,231.55,231.16,231.16,5089.0,217.8958,217.9052,217.5382,217.5382,5089.0
2022-01-03 12:50:00,231.16,231.37,231.1,231.26,9002.0,217.5382,217.7359,217.4818,217.6323,9002.0
2022-01-03 12:55:00,231.28,231.28,230.94,231.0,4520.0,217.6512,217.6512,217.3312,217.3877,4520.0
2022-01-03 13:00:00,231.0,231.2,230.96,231.2,5754.0,217.3877,217.5759,217.35,217.5759,5754.0
2022-01-03 13:05:00,231.2,231.35,231.13,231.16,6716.0,217.5759,217.717,217.51,217.5382,6716.0
2022-01-03 13:10:00,230.98,231.38,230.89,231.38,3265.0,217.3688,217.7453,217.2841,217.7453,3265.0
2022-01-03 13:15:00,231.27,231.65,231.23,231.49,3995.0,217.6417,217.9994,217.6041,217.8488,3995.0
2022-01-03 13:20:00,231.6,231.82,231.52,231.75,4255.0,217.9523,218.1593,217.877,218.0935,4255.0
2022-01-03 13:25:00,231.75,232.06,231.73,232.03,5526.0,218.0935,218.3852,218.0746,218.357,5526.0
2022-01-03 13:30:00,232.06,232.32,232.06,232.32,4279.0,218.3852,218.6299,218.3852,218.6299,4279.0
2022-01-03 13:35:00,232.32,232.48,232.24,232.45,6393.0,218.6299,218.7804,218.5546,218.7522,6393.0
2022-01-03 13:40:00,232.44,232.56,232.34,232.56,6761.0,218.7428,218.8557,218.6487,218.8557,6761.0
2022-01-03 13:45:00,232.57,232.75,232.53,232.74,4725.0,218.8651,219.0345,218.8275,219.0251,4725.0
2022-01-03 13:50:00,232.82,232.99,232.79,232.99,3779.0,219.1004,219.2604,219.0722,219.2604,3779.0
2022-01-03 13:55:00,232.99,233.05,232.88,233.0,7710.0,219.2604,219.3169,219.1569,219.2698,7710.0
2022-01-03 14:00:00,232.86,233.07,232.86,233.07,10039.0,219.138,219.3357,219.138,219.3357,10039.0
2022-01-03 14:05:00,233.01,233.24,233.0,233.21,8229.0,219.2792,219.4957,219.2698,219.4674,8229.0
2022-01-03 14:10:00,233.16,233.25,233.12,233.19,4567.0,219.4204,219.5051,219.3827,219.4486,4567.0
2022-01-03 14:15:00,233.15,233.26,233.15,233.15,4048.0,219.411,219.5145,219.411,219.411,4048.0
2022-01-03 14:20:00,233.24,233.27,233.07,233.2,6200.0,219.4957,219.5239,219.3357,219.458,6200.0
2022-01-03 14:25:00,233.21,233.33,233.16,233.33,5663.0,219.4674,219.5804,219.4204,219.5804,5663.0
2022-01-03 14:30:00,233.29,233.29,233.0,233.11,11190.0,219.5427,219.5427,219.2698,219.3733,11190.0
2022-01-03 14:35:00,233.09,233.2,233.03,233.2,4763.0,219.3545,219.458,219.298,219.458,4763.0
2022-01-03 14:40:00,233.22,233.35,233.21,233.3,6215.0,219.4768,219.5992,219.4674,219.5521,6215.0
2022-01-03 14:45:00,233.29,233.32,232.95,232.96,8251.0,219.5427,219.5709,219.2227,219.2322,8251.0
2022-01-03 14:50:00,232.93,233.26,232.8,233.26,10614.0,219.2039,219.5145,219.0816,219.5145,10614.0
2022-01-03 14:55:00,233.29,233.63,233.12,233.63,5214.0,219.5427,219.8627,219.3827,219.8627,5214.0
2022-01-03 15:00:00,233.7,233.81,233.38,233.49,8839.0,219.9285,220.0321,219.6274,219.7309,8839.0
2022-01-03 15:05:00,233.38,233.51,233.37,233.39,10322.0,219.6274,219.7497,219.618,219.6368,10322.0
2022-01-03 15:10:00,233.38,233.46,233.16,233.21,2243.0,219.6274,219.7027,219.4204,219.4674,2243.0
2022-01-03 15:15:00,233.12,233.41,233.08,233.29,6201.0,219.3827,219.6556,219.3451,219.5427,6201.0
2022-01-03 15:20:00,233.28,233.5,233.23,233.44,7724.0,219.5333,219.7403,219.4862,219.6839,7724.0
2022-01-03 15:25:00,233.39,233.72,233.35,233.66,5446.0,219.6368,219.9474,219.5992,219.8909,5446.0
2022-01-03 15:30:00,233.76,233.84,233.45,233.56,12543.0,219.985,220.0603,219.6933,219.7968,12543.0
2022-01-03 15:35:00,233.63,233.78,233.56,233.6,9409.0,219.8627,220.0038,219.7968,219.8344,9409.0
2022-01-03 15:40:00,233.61,233.78,233.57,233.6,12888.0,219.8439,220.0038,219.8062,219.8344,12888.0
2022-01-03 15:45:00,233.61,233.98,233.57,233.98,25585.0,219.8439,220.192,219.8062,220.192,25585.0
2022-01-03 15:50:00,234.0,234.4,233.86,233.86,39450.0,220.2109,220.5873,220.0791,220.0791,39450.0
2022-01-03 15:55:00,233.86,234.33,233.79,234.29,57906.0,220.0791,220.5214,220.0132,220.4838,57906.0
2022-01-04 09:30:00,234.11,236.17,233.49,235.85,31642.0,220.3144,222.253,219.7309,221.9519,31642.0
2022-01-04 09:35:00,235.93,236.61,235.76,236.29,16782.0,222.0271,222.6671,221.8672,222.3659,16782.0
2022-01-04 09:40:00,236.55,236.95,235.21,235.35,9187.0,222.6106,222.987,221.3496,221.4813,9187.0
2022-01-04 09:45:00,235.24,235.49,232.88,233.21,20768.0,221.3778,221.6131,219.1569,219.4674,20768.0
2022-01-04 09:50:00,233.6,234.96,233.58,234.47,16012.0,219.8344,221.1143,219.8156,220.6532,16012.0
2022-01-04 09:55:00,234.41,234.77,234.32,234.75,9801.0,220.5967,220.9355,220.512,220.9167,9801.0
2022-01-04 10:00:00,234.55,234.68,233.68,233.85,12118.0,220.7285,220.8508,219.9097,220.0697,12118.0
2022-01-04 10:05:00,233.9,234.03,233.39,233.93,10159.0,220.1168,220.2391,219.6368,220.145,10159.0
2022-01-04 10:10:00,233.97,235.04,233.96,234.74,8379.0,220.1826,221.1896,220.1732,220.9073,8379.0
2022-01-04 10:15:00,234.71,234.81,234.07,234.4,7931.0,220.879,220.9731,220.2767,220.5873,7931.0
2022-01-04 10:20:00,234.32,234.51,234.05,234.18,5724.0,220.512,220.6908,220.2579,220.3803,5724.0
2022-01-04 10:25:00,234.34,234.45,233.56,233.91,9674.0,220.5308,220.6344,219.7968,220.1262,9674.0
2022-01-04 10:30:00,234.02,234.28,233.24,233.49,28099.0,220.2297,220.4744,219.4957,219.7309,28099.0
2022-01-04 10:35:00,233.52,234.55,233.52,234.46,8098.0,219.7592,220.7285,219.7592,220.6438,8098.0
2022-01-04 10:40:00,234.36,234.67,234.36,234.6,10742.0,220.5497,220.8414,220.5497,220.7755,10742.0
2022-01-04 10:45:00,234.55,234.64,234.23,234.5,9246.0,220.7285,220.8132,220.4273,220.6814,9246.0
2022-01-04 10:50:00,234.64,235.13,234.5,235.13,8415.0,220.8132,221.2743,220.6814,221.2743,8415.0
2022-01-04 10:55:00,235.21,235.42,235.03,235.4,7837.0,221.3496,221.5472,221.1802,221.5284,7837.0
2022-01-04 11:00:00,235.46,235.62,234.85,234.98,10678.0,221.5848,221.7354,221.0108,221.1331,10678.0
2022-01-04 11:05:00,234.96,235.07,234.8,234.81,4517.0,221.1143,221.2178,220.9637,220.9731,4517.0
2022-01-04 11:10:00,234.95,235.11,234.67,235.02,8201.0,221.1049,221.2555,220.8414,221.1708,8201.0
2022-01-04 11:15:00,235.1,235.18,235.06,235.14,6237.0,221.2461,221.3213,221.2084,221.2837,6237.0
2022-01-04 11:20:00,235.14,235.38,234.95,235.38,6137.0,221.2837,221.5096,221.1049,221.5096,6137.0
2022-01-04 11:25:00,235.39,235.6,235.09,235.47,25406.0,221.519,221.7166,221.2366,221.5942,25406.0
2022-01-04 11:30:00,235.4,235.49,235.19,235.47,8128.0,221.5284,221.6131,221.3307,221.5942,8128.0
2022-01-04 11:35:00,235.53,235.53,235.13,235.21,4967.0,221.6507,221.6507,221.2743,221.3496,4967.0
2022-01-04 11:40:00,235.22,235.48,235.15,235.34,8507.0,221.359,221.6037,221.2931,221.4719,8507.0
2022-01-04 11:45:00,235.31,235.45,235.21,235.3,5120.0,221.4437,221.5754,221.3496,221.4343,5120.0
2022-01-04 11:50:00,235.35,235.97,235.35,235.88,4737.0,221.4813,222.0648,221.4813,221.9801,4737.0
2022-01-04 11:55:00,235.76,235.9,235.46,235.52,6806.0,221.8672,221.9989,221.5848,221.6413,6806.0
2022-01-04 12:00:00,235.59,235.65,235.36,235.52,12292.0,221.7072,221.7636,221.4907,221.6413,12292.0
2022-01-04 12:05:00,235.5,235.5,235.12,235.26,9230.0,221.6225,221.6225,221.2649,221.3966,9230.0
2022-01-04 12:10:00,235.23,235.38,235.18,235.29,7549.0,221.3684,221.5096,221.3213,221.4249,7549.0
2022-01-04 12:15:00,235.41,235.48,235.3,235.4,8007.0,221.5378,221.6037,221.4343,221.5284,8007.0
2022-01-04 12:20:00,235.34,235.34,235.11,235.11,6938.0,221.4719,221.4719,221.2555,221.2555,6938.0
2022-01-04 12:25:00,235.16,235.32,235.04,235.27,3771.0,221.3025,221.4531,221.1896,221.406,3771.0
2022-01-04 12:30:00,235.18,235.34,235.07,235.3,5545.0,221.3213,221.4719,221.2178,221.4343,5545.0
2022-01-04 12:35:00,235.31,235.56,235.31,235.56,4078.0,221.4437,221.6789,221.4437,221.6789,4078.0
2022-01-04 12:40:00,235.5,235.73,235.49,235.59,6527.0,221.6225,221.8389,221.6131,221.7072,6527.0
2022-01-04 12:45:00,235.54,235.86,235.42,235.81,14705.0,221.6601,221.9613,221.5472,221.9142,14705.0
2022-01-04 12:50:00,235.76,236.18,235.74,236.18,16534.0,221.8672,222.2624,221.8483,222.2624,16534.0
2022-01-04 12:55:00,236.13,236.38,235.93,236.06,42728.0,222.2154,222.4506,222.0271,222.1495,42728.0
2022-01-04 13:00:00,236.06,236.25,235.82,235.97,29021.0,222.1495,222.3283,221.9236,222.0648,29021.0
2022-01-04 13:05:00,235.88,236.06,235.86,236.06,11484.0,221.9801,222.1495,221.9613,222.1495,11484.0
2022-01-04 13:10:00,235.98,236.01,235.55,235.62,19303.0,222.0742,222.1024,221.6695,221.7354,19303.0
2022-01-04 13:15:00,235.59,235.81,234.91,234.97,10333.0,221.7072,221.9142,221.0672,221.1237,10333.0
2022-01-04 13:20:00,235.16,235.21,234.76,234.77,2540.0,221.3025,221.3496,220.9261,220.9355,2540.0
2022-01-04 13:25:00,234.7,234.87,234.58,234.69,2317.0,220.8696,221.0296,220.7567,220.8602,2317.0
2022-01-04 13:30:00,234.74,234.76,234.05,234.16,6014.0,220.9073,220.9261,220.2579,220.3614,6014.0
2022-01-04 13:35:00,234.16,234.24,234.03,234.11,11654.0,220.3614,220.4367,220.2391,220.3144,11654.0
2022-01-04 13:40:00,234.04,234.15,233.8,233.91,4349.0,220.2485,220.352,220.0227,220.1262,4349.0
2022-01-04 13:45:00,233.77,234.02,233.77,233.82,12078.0,219.9944,220.2297,219.9944,220.0415,12078.0
2022-01-04 13:50:00,233.86,234.03,233.41,233.6,9463.0,220.0791,220.2391,219.6556,219.8344,9463.0
2022-01-04 13:55:00,233.68,233.68,233.47,233.55,5412.0,219.9097,219.9097,219.7121,219.7874,5412.0
2022-01-04 14:00:00,233.63,233.96,233.55,233.92,8803.0,219.8627,220.1732,219.7874,220.1356,8803.0
2022-01-04 14:05:00,233.84,233.91,233.51,233.89,5279.0,220.0603,220.1262,219.7497,220.1074,5279.0
2022-01-04 14:10:00,233.91,234.07,233.74,234.07,4785.0,220.1262,220.2767,219.9662,220.2767,4785.0
2022-01-04 14:15:00,234.16,234.46,234.1,234.32,6296.0,220.3614,220.6438,220.305,220.512,6296.0
2022-01-04 14:20:00,234.36,234.64,234.36,234.5,5936.0,220.5497,220.8132,220.5497,220.6814,5936.0
2022-01-04 14:25:00,234.61,234.61,234.2,234.41,5132.0,220.7849,220.7849,220.3991,220.5967,5132.0
2022-01-04 14:30:00,234.51,234.8,234.47,234.55,9121.0,220.6908,220.9637,220.6532,220.7285,9121.0
2022-01-04 14:35:00,234.54,234.7,234.46,234.68,5324.0,220.719,220.8696,220.6438,220.8508,5324.0
2022-01-04 14:40:00,234.71,234.72,234.43,234.52,5275.0,220.879,220.8884,220.6155,220.7002,5275.0
2022-01-04 14:45:00,234.55,234.76,234.55,234.76,5550.0,220.7285,220.9261,220.7285,220.9261,5550.0
2022-01-04 14:50:00,234.75,234.81,234.54,234.55,5636.0,220.9167,220.9731,220.719,220.7285,5636.0
2022-01-04 14:55:00,234.54,234.64,234.33,234.5,5818.0,220.719,220.8132,220.5214,220.6814,5818.0
2022-01-04 15:00:00,234.45,234.52,234.36,234.52,5807.0,220.6344,220.7002,220.5497,220.7002,5807.0
2022-01-04 15:05:00,234.48,234.68,234.35,234.4,5352.0,220.6626,220.8508,220.5402,220.5873,5352.0
2022-01-04 15:10:00,234.38,234.52,234.28,234.48,4273.0,220.5685,220.7002,220.4744,220.6626,4273.0
2022-01-04 15:15:00,234.47,234.47,234.06,234.1,6216.0,220.6532,220.6532,220.2673,220.305,6216.0
2022-01-04 15:20:00,234.15,234.29,233.99,234.07,4384.0,220.352,220.4838,220.2015,220.2767,4384.0
2022-01-04 15:25:00,234.11,234.26,233.93,234.2,6855.0,220.3144,220.4555,220.145,220.3991,6855.0
2022-01-04 15:30:00,234.23,234.5,234.23,234.3,10624.0,220.4273,220.6814,220.4273,220.4932,10624.0
2022-01-04 15:35:00,234.37,234.51,234.14,234.22,8503.0,220.5591,220.6908,220.3426,220.4179,8503.0
2022-01-04 15:40:00,234.24,234.65,234.23,234.62,15759.0,220.4367,220.8226,220.4273,220.7943,15759.0
2022-01-04 15:45:00,234.64,234.76,234.22,234.27,16784.0,220.8132,220.9261,220.4179,220.465,16784.0
2022-01-04 15:50:00,234.34,234.46,233.8,233.87,23936.0,220.5308,220.6438,220.0227,220.0885,23936.0
2022-01-04 15:55:00,233.87,233.87,233.21,233.21,84829.0,220.0885,220.0885,219.4674,219.4674,84829.0
2022-01-05 09:30:00,234.82,236.76,233.39,236.51,20896.0,220.9825,222.8082,219.6368,222.573,20896.0
2022-01-05 09:35:00,236.41,238.35,236.4,236.89,21830.0,222.4789,224.3045,222.4694,222.9306,21830.0
2022-01-05 09:40:00,236.63,236.86,235.8,235.8,26854.0,222.6859,222.9023,221.9048,221.9048,26854.0
2022-01-05 09:45:00,236.09,236.58,235.82,236.46,9099.0,222.1777,222.6388,221.9236,222.5259,9099.0
2022-01-05 09:50:00,236.59,237.68,236.59,237.3,19973.0,222.6482,223.674,222.6482,223.3164,19973.0
2022-01-05 09:55:00,237.43,237.43,236.65,237.37,13933.0,223.4387,223.4387,222.7047,223.3823,13933.0
2022-01-05 10:00:00,237.43,237.43,236.17,236.74,13997.0,223.4387,223.4387,222.253,222.7894,13997.0
2022-01-05 10:05:00,236.91,237.23,236.56,236.58,5796.0,222.9494,223.2505,222.62,222.6388,5796.0
2022-01-05 10:10:00,236.73,237.03,236.54,236.57,5525.0,222.78,223.0623,222.6012,222.6294,5525.0
2022-01-05 10:15:00,236.71,237.2,236.61,237.11,5479.0,222.7612,223.2223,222.6671,223.1376,5479.0
2022-01-05 10:20:00,237.05,237.38,236.8,236.94,6092.0,223.0811,223.3917,222.8459,222.9776,6092.0
2022-01-05 10:25:00,236.94,237.28,236.55,237.28,5821.0,222.9776,223.2976,222.6106,223.2976,5821.0
2022-01-05 10:30:00,237.16,237.57,237.04,237.46,7401.0,223.1847,223.5705,223.0717,223.467,7401.0
2022-01-05 10:35:00,237.44,237.89,237.38,237.79,8806.0,223.4482,223.8716,223.3917,223.7775,8806.0
2022-01-05 10:40:00,237.79,237.9,237.5,237.9,16352.0,223.7775,223.8811,223.5046,223.8811,16352.0
2022-01-05 10:45:00,237.8,237.8,237.52,237.62,6493.0,223.7869,223.7869,223.5234,223.6176,6493.0
2022-01-05 10:50:00,237.55,237.96,237.54,237.67,3950.0,223.5517,223.9375,223.5423,223.6646,3950.0
2022-01-05 10:55:00,237.49,237.69,237.2,237.67,13427.0,223.4952,223.6834,223.2223,223.6646,13427.0
2022-01-05 11:00:00,237.57,237.73,237.54,237.7,6669.0,223.5705,223.7211,223.5423,223.6928,6669.0
2022-01-05 11:05:00,237.64,238.06,237.58,238.02,9615.0,223.6364,224.0316,223.5799,223.994,9615.0
2022-01-05 11:10:00,237.98,238.08,237.57,237.96,7787.0,223.9563,224.0504,223.5705,223.9375,7787.0
2022-01-05 11:15:00,237.9,237.94,237.51,237.71,6461.0,223.8811,223.9187,223.514,223.7022,6461.0
2022-01-05 11:20:00,237.72,237.73,237.36,237.67,5022.0,223.7117,223.7211,223.3729,223.6646,5022.0
2022-01-05 11:25:00,237.73,237.87,237.66,237.85,3345.0,223.7211,223.8528,223.6552,223.834,3345.0
2022-01-05 11:30:00,237.88,237.88,237.34,237.47,9326.0,223.8622,223.8622,223.3541,223.4764,9326.0
2022-01-05 11:35:00,237.49,237.76,237.49,237.72,3305.0,223.4952,223.7493,223.4952,223.7117,3305.0
2022-01-05 11:40:00,237.66,237.89,237.65,237.67,4502.0,223.6552,223.8716,223.6458,223.6646,4502.0
2022-01-05 11:45:00,237.74,237.96,237.7,237.96,4427.0,223.7305,223.9375,223.6928,223.9375,4427.0
2022-01-05 11:50:00,237.96,238.02,237.57,238.02,9310.0,223.9375,223.994,223.5705,223.994,9310.0
2022-01-05 11:55:00,237.84,238.19,237.74,237.95,4166.0,223.8246,224.154,223.7305,223.9281,4166.0
2022-01-05 12:00:00,237.98,238.33,237.96,238.33,4842.0,223.9563,224.2857,223.9375,224.2857,4842.0
2022-01-05 12:05:00,238.25,238.74,238.25,238.72,6855.0,224.2104,224.6716,224.2104,224.6527,6855.0
2022-01-05 12:10:00,238.61,239.0,238.56,239.0,12265.0,224.5492,224.9162,224.5022,224.9162,12265.0
2022-01-05 12:15:00,239.03,239.2,238.91,239.2,15619.0,224.9445,225.1044,224.8315,225.1044,15619.0
2022-01-05 12:20:00,239.18,239.37,239.15,239.37,6503.0,225.0856,225.2644,225.0574,225.2644,6503.0
2022-01-05 12:25:00,239.5,239.51,239.14,239.23,6268.0,225.3868,225.3962,225.048,225.1327,6268.0
2022-01-05 12:30:00,239.22,239.37,239.15,239.15,4439.0,225.1233,225.2644,225.0574,225.0574,4439.0
2022-01-05 12:35:00,239.08,239.27,238.98,239.14,8564.0,224.9915,225.1703,224.8974,225.048,8564.0
2022-01-05 12:40:00,239.2,239.6,239.08,239.49,8523.0,225.1044,225.4809,224.9915,225.3774,8523.0
2022-01-05 12:45:00,239.47,239.47,238.85,238.99,7265.0,225.3585,225.3585,224.7751,224.9068,7265.0
2022-01-05 12:50:00,238.95,239.32,238.86,239.27,5503.0,224.8692,225.2174,224.7845,225.1703,5503.0
2022-01-05 12:55:00,239.24,239.47,239.23,239.45,5892.0,225.1421,225.3585,225.1327,225.3397,5892.0
2022-01-05 13:00:00,239.4,239.47,239.04,239.42,15265.0,225.2927,225.3585,224.9539,225.3115,15265.0
2022-01-05 13:05:00,239.42,239.54,239.25,239.34,7644.0,225.3115,225.4244,225.1515,225.2362,7644.0
2022-01-05 13:10:00,239.36,239.38,239.03,239.35,7778.0,225.255,225.2738,224.9445,225.2456,7778.0
2022-01-05 13:15:00,239.29,239.3,238.87,238.88,10662.0,225.1891,225.1986,224.7939,224.8033,10662.0
2022-01-05 13:20:00,238.84,239.03,238.78,239.01,5324.0,224.7657,224.9445,224.7092,224.9256,5324.0
2022-01-05 13:25:00,239.05,239.05,238.71,238.82,4813.0,224.9633,224.9633,224.6433,224.7468,4813.0
2022-01-05 13:30:00,238.88,238.88,238.69,238.69,3564.0,224.8033,224.8033,224.6245,224.6245,3564.0
2022-01-05 13:35:00,238.65,239.1,238.65,238.96,4956.0,224.5869,225.0103,224.5869,224.8786,4956.0
2022-01-05 13:40:00,239.0,239.08,238.89,238.9,9938.0,224.9162,224.9915,224.8127,224.8221,9938.0
2022-01-05 13:45:00,238.89,239.0,238.79,238.94,3728.0,224.8127,224.9162,224.7186,224.8598,3728.0
2022-01-05 13:50:00,238.91,238.97,238.79,238.97,4166.0,224.8315,224.888,224.7186,224.888,4166.0
2022-01-05 13:55:00,239.0,239.0,238.66,238.78,6005.0,224.9162,224.9162,224.5963,224.7092,6005.0
2022-01-05 14:00:00,238.76,238.76,238.17,238.4,6158.0,224.6904,224.6904,224.1351,224.3516,6158.0
2022-01-05 14:05:00,238.38,238.63,238.21,238.38,10775.0,224.3328,224.568,224.1728,224.3328,10775.0
2022-01-05 14:10:00,238.4,238.4,237.96,238.27,9032.0,224.3516,224.3516,223.9375,224.2292,9032.0
2022-01-05 14:15:00,238.15,238.35,238.06,238.2,9035.0,224.1163,224.3045,224.0316,224.1634,9035.0
2022-01-05 14:20:00,238.24,238.55,238.15,238.42,11263.0,224.201,224.4927,224.1163,224.3704,11263.0
2022-01-05 14:25:00,238.48,238.78,238.4,238.69,20021.0,224.4269,224.7092,224.3516,224.6245,20021.0
2022-01-05 14:30:00,238.68,238.76,238.23,238.24,44849.0,224.6151,224.6904,224.1916,224.201,44849.0
2022-01-05 14:35:00,238.2,238.57,238.06,238.28,11955.0,224.1634,224.5116,224.0316,224.2387,11955.0
2022-01-05 14:40:00,238.28,238.38,237.54,237.55,10810.0,224.2387,224.3328,223.5423,223.5517,10810.0
2022-01-05 14:45:00,237.51,238.23,237.46,238.23,6878.0,223.514,224.1916,223.467,224.1916,6878.0
2022-01-05 14:50:00,238.37,238.37,237.96,238.14,8189.0,224.3234,224.3234,223.9375,224.1069,8189.0
2022-01-05 14:55:00,238.09,238.51,238.08,238.45,6637.0,224.0599,224.4551,224.0504,224.3986,6637.0
2022-01-05 15:00:00,238.41,238.58,238.27,238.51,9279.0,224.361,224.521,224.2292,224.4551,9279.0
2022-01-05 15:05:00,238.52,238.65,238.05,238.12,8343.0,224.4645,224.5869,224.0222,224.0881,8343.0
2022-01-05 15:10:00,238.17,238.48,238.14,238.29,13167.0,224.1351,224.4269,224.1069,224.2481,13167.0
2022-01-05 15:15:00,238.3,238.31,237.99,238.21,10097.0,224.2575,224.2669,223.9657,224.1728,10097.0
2022-01-05 15:20:00,238.23,238.53,238.13,238.45,13831.0,224.1916,224.4739,224.0975,224.3986,13831.0
2022-01-05 15:25:00,238.33,238.56,238.24,238.55,16157.0,224.2857,224.5022,224.201,224.4927,16157.0
2022-01-05 15:30:00,238.47,238.57,237.83,237.85,14660.0,224.4175,224.5116,223.8152,223.834,14660.0
2022-01-05 15:35:00,237.88,237.9,237.2,237.33,15035.0,223.8622,223.8811,223.2223,223.3446,15035.0
2022-01-05 15:40:00,237.39,237.63,236.9,237.02,14615.0,223.4011,223.627,222.94,223.0529,14615.0
2022-01-05 15:45:00,237.05,237.05,236.43,236.56,13250.0,223.0811,223.0811,222.4977,222.62,13250.0
2022-01-05 15:50:00,236.47,236.92,236.37,236.89,22819.0,222.5353,222.9588,222.4412,222.9306,22819.0
2022-01-05 15:55:00,237.0,237.0,236.44,236.61,58155.0,223.0341,223.0341,222.5071,222.6671,58155.0
2022-01-06 09:30:00,232.82,234.62,229.05,233.98,75415.0,219.1004,220.7943,215.5526,220.192,75415.0
2022-01-06 09:35:00,233.74,235.13,233.09,234.96,18112.0,219.9662,221.2743,219.3545,221.1143,18112.0
2022-01-06 09:40:00,234.79,235.16,234.04,234.57,13866.0,220.9543,221.3025,220.2485,220.7473,13866.0
2022-01-06 09:45:00,234.18,234.18,232.71,233.04,13147.0,220.3803,220.3803,218.9969,219.3074,13147.0
2022-01-06 09:50:00,232.96,233.49,232.85,232.97,11181.0,219.2322,219.7309,219.1286,219.2416,11181.0
2022-01-06 09:55:00,232.99,233.14,231.65,231.69,9135.0,219.2604,219.4015,217.9994,218.037,9135.0
2022-01-06 10:00:00,232.06,233.16,231.88,233.08,15299.0,218.3852,219.4204,218.2158,219.3451,15299.0
2022-01-06 10:05:00,233.06,234.55,233.01,234.55,7090.0,219.3263,220.7285,219.2792,220.7285,7090.0
2022-01-06 10:10:00,234.6,234.91,233.67,233.67,21142.0,220.7755,221.0672,219.9003,219.9003,21142.0
2022-01-06 10:15:00,233.82,233.82,232.56,232.59,10096.0,220.0415,220.0415,218.8557,218.884,10096.0
2022-01-06 10:20:00,232.86,233.17,232.52,232.52,7185.0,219.138,219.4298,218.8181,218.8181,7185.0
2022-01-06 10:25:00,232.51,233.04,232.46,232.46,5740.0,218.8087,219.3074,218.7616,218.7616,5740.0
2022-01-06 10:30:00,232.65,233.32,232.65,233.31,11033.0,218.9404,219.5709,218.9404,219.5615,11033.0
2022-01-06 10:35:00,233.4,233.61,233.14,233.16,8237.0,219.6462,219.8439,219.4015,219.4204,8237.0
2022-01-06 10:40:00,233.27,233.57,233.17,233.52,4377.0,219.5239,219.8062,219.4298,219.7592,4377.0
2022-01-06 10:45:00,233.51,233.91,233.51,233.91,34457.0,219.7497,220.1262,219.7497,220.1262,34457.0
2022-01-06 10:50:00,234.0,234.0,233.76,233.85,2809.0,220.2109,220.2109,219.985,220.0697,2809.0
2022-01-06 10:55:00,233.75,233.93,233.18,233.26,19144.0,219.9756,220.145,219.4392,219.5145,19144.0
2022-01-06 11:00:00,233.33,233.62,233.1,233.31,13511.0,219.5804,219.8533,219.3639,219.5615,13511.0
2022-01-06 11:05:00,233.32,234.4,233.15,234.3,10844.0,219.5709,220.5873,219.411,220.4932,10844.0
2022-01-06 11:10:00,234.15,234.15,233.78,233.99,6469.0,220.352,220.352,220.0038,220.2015,6469.0
2022-01-06 11:15:00,234.19,234.48,233.93,233.98,4855.0,220.3897,220.6626,220.145,220.192,4855.0
2022-01-06 11:20:00,233.98,234.29,233.78,234.14,8994.0,220.192,220.4838,220.0038,220.3426,8994.0
2022-01-06 11:25:00,234.08,234.22,233.87,234.02,7367.0,220.2862,220.4179,220.0885,220.2297,7367.0
2022-01-06 11:30:00,233.87,234.17,233.64,233.89,4477.0,220.0885,220.3709,219.8721,220.1074,4477.0
2022-01-06 11:35:00,234.03,234.22,233.94,234.02,6227.0,220.2391,220.4179,220.1544,220.2297,6227.0
2022-01-06 11:40:00,234.01,234.03,233.54,233.68,8759.0,220.2203,220.2391,219.778,219.9097,8759.0
2022-01-06 11:45:00,233.63,233.93,233.24,233.54,29157.0,219.8627,220.145,219.4957,219.778,29157.0
2022-01-06 11:50:00,233.43,233.57,233.36,233.37,2300.0,219.6745,219.8062,219.6086,219.618,2300.0
2022-01-06 11:55:00,233.32,233.4,233.15,233.39,1962.0,219.5709,219.6462,219.411,219.6368,1962.0
2022-01-06 12:00:00,233.3,233.57,233.21,233.57,4428.0,219.5521,219.8062,219.4674,219.8062,4428.0
2022-01-06 12:05:00,233.63,234.1,233.56,234.1,4660.0,219.8627,220.305,219.7968,220.305,4660.0
2022-01-06 12:10:00,234.06,234.32,234.05,234.32,4896.0,220.2673,220.512,220.2579,220.512,4896.0
2022-01-06 12:15:00,234.3,234.48,234.3,234.4,4420.0,220.4932,220.6626,220.4932,220.5873,4420.0
2022-01-06 12:20:00,234.48,234.8,234.48,234.8,1751.0,220.6626,220.9637,220.6626,220.9637,1751.0
2022-01-06 12:25:00,234.7,234.84,234.65,234.78,2145.0,220.8696,221.0014,220.8226,220.9449,2145.0
2022-01-06 12:30:00,234.83,234.96,234.79,234.87,4303.0,220.992,221.1143,220.9543,221.0296,4303.0
2022-01-06 12:35:00,234.79,235.0,234.63,234.7,4821.0,220.9543,221.1519,220.8037,220.8696,4821.0
2022-01-06 12:40:00,234.76,235.03,234.76,234.84,7891.0,220.9261,221.1802,220.9261,221.0014,7891.0
2022-01-06 12:45:00,234.77,234.81,234.46,234.6,3234.0,220.9355,220.9731,220.6438,220.7755,3234.0
2022-01-06 12:50:00,234.57,234.62,234.48,234.51,2646.0,220.7473,220.7943,220.6626,220.6908,2646.0
2022-01-06 12:55:00,234.44,234.44,234.21,234.21,1859.0,220.6249,220.6249,220.4085,220.4085,1859.0
2022-01-06 13:00:00,234.11,234.38,234.11,234.34,1894.0,220.3144,220.5685,220.3144,220.5308,1894.0
2022-01-06 13:05:00,234.44,234.58,234.21,234.55,4328.0,220.6249,220.7567,220.4085,220.7285,4328.0
2022-01-06 13:10:00,234.43,234.45,234.21,234.22,2261.0,220.6155,220.6344,220.4085,220.4179,2261.0
2022-01-06 13:15:00,234.11,234.11,233.68,233.92,3569.0,220.3144,220.3144,219.9097,220.1356,3569.0
2022-01-06 13:20:00,233.91,233.92,233.3,233.39,2650.0,220.1262,220.1356,219.5521,219.6368,2650.0
2022-01-06 13:25:00,233.34,233.34,233.0,233.0,18601.0,219.5898,219.5898,219.2698,219.2698,18601.0
2022-01-06 13:30:00,232.91,233.08,232.63,232.72,5620.0,219.1851,219.3451,218.9216,219.0063,5620.0
2022-01-06 13:35:00,232.79,232.8,231.2,231.22,11031.0,219.0722,219.0816,217.5759,217.5947,11031.0
2022-01-06 13:40:00,231.29,231.3,230.37,230.57,16784.0,217.6606,217.67,216.7948,216.983,16784.0
2022-01-06 13:45:00,230.43,230.43,229.65,229.72,17596.0,216.8512,216.8512,216.1172,216.1831,17596.0
2022-01-06 13:50:00,229.7,229.7,228.47,229.37,29117.0,216.1643,216.1643,215.0067,215.8537,29117.0
2022-01-06 13:55:00,229.51,229.95,229.06,229.92,16746.0,215.9855,216.3995,215.562,216.3713,16746.0
2022-01-06 14:00:00,229.84,229.84,228.29,228.47,11666.0,216.296,216.296,214.8373,215.0067,11666.0
2022-01-06 14:05:00,228.1,228.28,227.65,228.03,27445.0,214.6585,214.8279,214.2351,214.5927,27445.0
2022-01-06 14:10:00,227.87,228.03,227.35,227.72,12524.0,214.4421,214.5927,213.9527,214.3009,12524.0
2022-01-06 14:15:00,227.65,227.89,227.28,227.38,9951.0,214.2351,214.4609,213.8869,213.981,9951.0
2022-01-06 14:20:00,227.34,227.36,226.56,226.56,12528.0,213.9433,213.9622,213.2093,213.2093,12528.0
2022-01-06 14:25:00,226.56,226.68,226.08,226.08,25080.0,213.2093,213.3222,212.7576,212.7576,25080.0
2022-01-06 14:30:00,226.18,226.97,226.12,226.67,16367.0,212.8517,213.5951,212.7952,213.3128,16367.0
2022-01-06 14:35:00,226.73,227.21,226.7,227.21,14182.0,213.3693,213.821,213.341,213.821,14182.0
2022-01-06 14:40:00,227.2,227.29,226.63,226.76,29976.0,213.8116,213.8963,213.2752,213.3975,29976.0
2022-01-06 14:45:00,226.91,227.59,226.79,227.46,13866.0,213.5387,214.1786,213.4257,214.0563,13866.0
2022-01-06 14:50:00,227.41,228.38,227.28,228.33,15503.0,214.0092,214.922,213.8869,214.875,15503.0
2022-01-06 14:55:00,228.5,228.59,228.24,228.43,11290.0,215.035,215.1197,214.7903,214.9691,11290.0
2022-01-06 15:00:00,228.52,229.63,228.45,229.63,17845.0,215.0538,216.0984,214.9879,216.0984,17845.0
2022-01-06 15:05:00,229.77,230.06,229.48,229.54,14340.0,216.2301,216.503,215.9572,216.0137,14340.0
2022-01-06 15:10:00,229.47,229.59,228.9,228.99,13351.0,215.9478,216.0607,215.4114,215.4961,13351.0
2022-01-06 15:15:00,229.01,229.29,228.83,229.01,24511.0,215.5149,215.7784,215.3455,215.5149,24511.0
2022-01-06 15:20:00,229.02,229.65,228.96,229.65,15477.0,215.5243,216.1172,215.4679,216.1172,15477.0
2022-01-06 15:25:00,229.62,230.1,229.52,229.9,27211.0,216.089,216.5407,215.9949,216.3525,27211.0
2022-01-06 15:30:00,229.81,230.09,229.72,229.94,50300.0,216.2678,216.5313,216.1831,216.3901,50300.0
2022-01-06 15:35:00,229.83,230.15,228.8,228.9,33421.0,216.2866,216.5877,215.3173,215.4114,33421.0
2022-01-06 15:40:00,228.75,228.83,228.04,228.63,38827.0,215.2702,215.3455,214.6021,215.1573,38827.0
2022-01-06 15:45:00,228.61,228.61,227.39,227.51,30411.0,215.1385,215.1385,213.9904,214.1033,30411.0
2022-01-06 15:50:00,227.39,228.09,227.34,227.98,47270.0,213.9904,214.6491,213.9433,214.5456,47270.0
2022-01-06 15:55:00,227.99,228.0,227.52,227.58,136475.0,214.555,214.5644,214.1127,214.1692,136475.0
2022-01-07 09:30:00,227.14,227.85,226.12,227.58,35983.0,213.7551,214.4233,212.7952,214.1692,35983.0
2022-01-07 09:35:00,227.59,228.44,227.33,227.61,14899.0,214.1786,214.9785,213.9339,214.1974,14899.0
2022-01-07 09:40:00,227.68,227.68,226.87,227.0,12827.0,214.2633,214.2633,213.501,213.6234,12827.0
2022-01-07 09:45:00,227.48,228.01,227.11,227.56,13522.0,214.0751,214.5738,213.7269,214.1504,13522.0
2022-01-07 09:50:00,227.56,228.1,227.07,227.22,24652.0,214.1504,214.6585,213.6892,213.8304,24652.0
2022-01-07 09:55:00,227.06,227.22,225.2,226.21,17154.0,213.6798,213.8304,211.9294,212.8799,17154.0
2022-01-07 10:00:00,226.27,227.28,225.77,227.28,19876.0,212.9364,213.8869,212.4658,213.8869,19876.0
2022-01-07 10:05:00,227.27,228.33,227.09,228.08,16123.0,213.8775,214.875,213.7081,214.6397,16123.0
2022-01-07 10:10:00,228.2,229.23,227.95,229.19,20708.0,214.7527,215.722,214.5174,215.6843,20708.0
2022-01-07 10:15:00,229.04,230.35,229.04,230.35,21256.0,215.5432,216.776,215.5432,216.776,21256.0
2022-01-07 10:20:00,230.29,230.67,229.85,230.09,14220.0,216.7195,217.0771,216.3054,216.5313,14220.0
2022-01-07 10:25:00,230.15,231.99,230.15,231.64,20805.0,216.5877,218.3193,216.5877,217.9899,20805.0
2022-01-07 10:30:00,231.54,232.13,231.07,231.85,35458.0,217.8958,218.4511,217.4535,218.1876,35458.0
2022-01-07 10:35:00,231.8,233.15,231.79,232.34,15649.0,218.1405,219.411,218.1311,218.6487,15649.0
2022-01-07 10:40:00,232.4,232.73,232.09,232.38,22898.0,218.7052,219.0157,218.4134,218.6863,22898.0
2022-01-07 10:45:00,232.3,233.0,232.12,232.55,34232.0,218.611,219.2698,218.4417,218.8463,34232.0
2022-01-07 10:50:00,232.64,232.7,231.67,231.9,14511.0,218.931,218.9875,218.0182,218.2346,14511.0
2022-01-07 10:55:00,231.9,232.18,231.16,231.38,10771.0,218.2346,218.4981,217.5382,217.7453,10771.0
2022-01-07 11:00:00,231.51,232.22,231.22,232.22,16088.0,217.8676,218.5358,217.5947,218.5358,16088.0
2022-01-07 11:05:00,232.29,232.88,232.26,232.6,15167.0,218.6016,219.1569,218.5734,218.8934,15167.0
2022-01-07 11:10:00,232.54,232.69,231.96,232.19,10773.0,218.8369,218.9781,218.2911,218.5075,10773.0
2022-01-07 11:15:00,232.26,232.76,232.21,232.64,15929.0,218.5734,219.0439,218.5264,218.931,15929.0
2022-01-07 11:20:00,232.72,233.51,232.55,233.46,25724.0,219.0063,219.7497,218.8463,219.7027,25724.0
2022-01-07 11:25:00,233.41,233.43,233.07,233.43,17007.0,219.6556,219.6745,219.3357,219.6745,17007.0
2022-01-07 11:30:00,233.42,233.58,232.74,232.96,12272.0,219.665,219.8156,219.0251,219.2322,12272.0
2022-01-07 11:35:00,232.96,233.29,232.79,233.06,19418.0,219.2322,219.5427,219.0722,219.3263,19418.0
2022-01-07 11:40:00,233.08,233.22,232.68,233.21,8747.0,219.3451,219.4768,218.9687,219.4674,8747.0
2022-01-07 11:45:00,233.01,233.18,232.7,233.06,22297.0,219.2792,219.4392,218.9875,219.3263,22297.0
2022-01-07 11:50:00,233.09,233.33,232.94,233.32,9775.0,219.3545,219.5804,219.2133,219.5709,9775.0
2022-01-07 11:55:00,233.26,233.32,233.0,233.01,11759.0,219.5145,219.5709,219.2698,219.2792,11759.0
2022-01-07 12:00:00,233.0,233.6,233.0,233.6,15282.0,219.2698,219.8344,219.2698,219.8344,15282.0
2022-01-07 12:05:00,233.55,233.75,233.0,233.25,10479.0,219.7874,219.9756,219.2698,219.5051,10479.0
2022-01-07 12:10:00,233.28,233.52,233.13,233.43,10928.0,219.5333,219.7592,219.3921,219.6745,10928.0
2022-01-07 12:15:00,233.67,233.67,233.06,233.13,4306.0,219.9003,219.9003,219.3263,219.3921,4306.0
2022-01-07 12:20:00,233.15,233.25,233.0,233.05,8191.0,219.411,219.5051,219.2698,219.3169,8191.0
2022-01-07 12:25:00,233.13,233.47,233.0,233.47,17775.0,219.3921,219.7121,219.2698,219.7121,17775.0
2022-01-07 12:30:00,233.41,233.47,233.32,233.38,4361.0,219.6556,219.7121,219.5709,219.6274,4361.0
2022-01-07 12:35:00,233.36,233.55,233.36,233.52,6397.0,219.6086,219.7874,219.6086,219.7592,6397.0
2022-01-07 12:40:00,233.47,233.75,233.44,233.53,8233.0,219.7121,219.9756,219.6839,219.7686,8233.0
2022-01-07 12:45:00,233.49,233.56,233.14,233.33,5611.0,219.7309,219.7968,219.4015,219.5804,5611.0
2022-01-07 12:50:00,233.34,233.61,233.3,233.4,6580.0,219.5898,219.8439,219.5521,219.6462,6580.0
2022-01-07 12:55:00,233.42,233.57,233.2,233.29,8286.0,219.665,219.8062,219.458,219.5427,8286.0
2022-01-07 13:00:00,233.22,233.41,233.14,233.38,16278.0,219.4768,219.6556,219.4015,219.6274,16278.0
2022-01-07 13:05:00,233.39,233.72,233.26,233.65,16135.0,219.6368,219.9474,219.5145,219.8815,16135.0
2022-01-07 13:10:00,233.65,233.68,233.42,233.47,8925.0,219.8815,219.9097,219.665,219.7121,8925.0
2022-01-07 13:15:00,233.44,233.51,233.18,233.44,10011.0,219.6839,219.7497,219.4392,219.6839,10011.0
2022-01-07 13:20:00,233.43,233.75,233.39,233.73,7183.0,219.6745,219.9756,219.6368,219.9568,7183.0
2022-01-07 13:25:00,233.8,234.09,233.44,233.52,7467.0,220.0227,220.2956,219.6839,219.7592,7467.0
2022-01-07 13:30:00,233.58,233.7,233.54,233.68,5708.0,219.8156,219.9285,219.778,219.9097,5708.0
2022-01-07 13:35:00,233.76,233.76,232.93,232.95,8941.0,219.985,219.985,219.2039,219.2227,8941.0
2022-01-07 13:40:00,232.95,233.24,232.95,233.22,5516.0,219.2227,219.4957,219.2227,219.4768,5516.0
2022-01-07 13:45:00,233.26,233.47,232.94,233.02,10366.0,219.5145,219.7121,219.2133,219.2886,10366.0
2022-01-07 13:50:00,233.07,233.25,233.02,233.05,4746.0,219.3357,219.5051,219.2886,219.3169,4746.0
2022-01-07 13:55:00,233.02,233.12,232.78,232.85,11290.0,219.2886,219.3827,219.0628,219.1286,11290.0
2022-01-07 14:00:00,232.86,233.42,232.85,233.34,7999.0,219.138,219.665,219.1286,219.5898,7999.0
2022-01-07 14:05:00,233.34,233.57,233.29,233.43,5478.0,219.5898,219.8062,219.5427,219.6745,5478.0
2022-01-07 14:10:00,233.46,233.47,233.23,233.23,7774.0,219.7027,219.7121,219.4862,219.4862,7774.0
2022-01-07 14:15:00,233.22,233.41,233.18,233.25,7621.0,219.4768,219.6556,219.4392,219.5051,7621.0
2022-01-07 14:20:00,233.2,233.2,232.89,232.89,8928.0,219.458,219.458,219.1663,219.1663,8928.0
2022-01-07 14:25:00,232.95,233.42,232.87,233.29,7068.0,219.2227,219.665,219.1475,219.5427,7068.0
2022-01-07 14:30:00,233.3,233.48,233.17,233.38,10173.0,219.5521,219.7215,219.4298,219.6274,10173.0
2022-01-07 14:35:00,233.39,233.44,233.26,233.43,6601.0,219.6368,219.6839,219.5145,219.6745,6601.0
2022-01-07 14:40:00,233.43,233.87,233.35,233.55,13139.0,219.6745,220.0885,219.5992,219.7874,13139.0
2022-01-07 14:45:00,233.62,233.62,233.07,233.07,7582.0,219.8533,219.8533,219.3357,219.3357,7582.0
2022-01-07 14:50:00,233.01,233.25,233.01,233.25,4783.0,219.2792,219.5051,219.2792,219.5051,4783.0
2022-01-07 14:55:00,233.26,233.49,232.96,232.96,9097.0,219.5145,219.7309,219.2322,219.2322,9097.0
2022-01-07 15:00:00,232.93,233.5,232.93,233.45,7744.0,219.2039,219.7403,219.2039,219.6933,7744.0
2022-01-07 15:05:00,233.48,233.6,233.42,233.52,7134.0,219.7215,219.8344,219.665,219.7592,7134.0
2022-01-07 15:10:00,233.51,233.8,233.19,233.33,12970.0,219.7497,220.0227,219.4486,219.5804,12970.0
2022-01-07 15:15:00,233.29,233.56,233.28,233.53,7675.0,219.5427,219.7968,219.5333,219.7686,7675.0
2022-01-07 15:20:00,233.55,233.55,233.19,233.19,11243.0,219.7874,219.7874,219.4486,219.4486,11243.0
2022-01-07 15:25:00,233.12,233.32,232.8,233.31,13613.0,219.3827,219.5709,219.0816,219.5615,13613.0
2022-01-07 15:30:00,233.28,233.4,233.17,233.31,13732.0,219.5333,219.6462,219.4298,219.5615,13732.0
2022-01-07 15:35:00,233.3,233.87,233.24,233.83,18430.0,219.5521,220.0885,219.4957,220.0509,18430.0
2022-01-07 15:40:00,233.84,234.0,233.54,233.56,19048.0,220.0603,220.2109,219.778,219.7968,19048.0
2022-01-07 15:45:00,233.53,233.79,233.39,233.4,38482.0,219.7686,220.0132,219.6368,219.6462,38482.0
2022-01-07 15:50:00,233.27,233.3,233.0,233.0,53091.0,219.5239,219.5521,219.2698,219.2698,53091.0
2022-01-07 15:55:00,233.0,233.2,232.76,233.18,101849.0,219.2698,219.458,219.0439,219.4392,101849.0
2022-01-10 09:30:00,234.09,234.55,232.85,234.06,20769.0,220.2956,220.7285,219.1286,220.2673,20769.0
2022-01-10 09:35:00,234.18,234.92,233.94,234.71,12476.0,220.3803,221.0767,220.1544,220.879,12476.0
2022-01-10 09:40:00,234.84,236.0,234.72,235.0,23471.0,221.0014,222.093,220.8884,221.1519,23471.0
2022-01-10 09:45:00,234.85,235.21,234.27,234.42,11217.0,221.0108,221.3496,220.465,220.6061,11217.0
2022-01-10 09:50:00,234.44,234.86,233.93,234.12,9079.0,220.6249,221.0202,220.145,220.3238,9079.0
2022-01-10 09:55:00,234.22,234.59,233.68,234.51,13101.0,220.4179,220.7661,219.9097,220.6908,13101.0
2022-01-10 10:00:00,234.33,234.49,233.43,233.43,10067.0,220.5214,220.672,219.6745,219.6745,10067.0
2022-01-10 10:05:00,233.37,233.69,233.01,233.69,13976.0,219.618,219.9191,219.2792,219.9191,13976.0
2022-01-10 10:10:00,233.57,233.57,232.82,233.15,6555.0,219.8062,219.8062,219.1004,219.411,6555.0
2022-01-10 10:15:00,232.84,232.99,232.08,232.37,11378.0,219.1192,219.2604,218.404,218.6769,11378.0
2022-01-10 10:20:00,232.48,232.93,232.36,232.38,7215.0,218.7804,219.2039,218.6675,218.6863,7215.0
2022-01-10 10:25:00,232.45,232.6,232.12,232.12,5516.0,218.7522,218.8934,218.4417,218.4417,5516.0
2022-01-10 10:30:00,231.96,232.44,231.95,232.24,10946.0,218.2911,218.7428,218.2817,218.5546,10946.0
2022-01-10 10:35:00,232.32,232.58,232.21,232.31,4363.0,218.6299,218.8745,218.5264,218.6205,4363.0
2022-01-10 10:40:00,232.32,232.36,231.58,232.01,5714.0,218.6299,218.6675,217.9335,218.3381,5714.0
2022-01-10 10:45:00,232.08,232.19,231.32,231.48,6722.0,218.404,218.5075,217.6888,217.8394,6722.0
2022-01-10 10:50:00,231.39,231.63,230.86,231.13,15798.0,217.7547,217.9805,217.2559,217.51,15798.0
2022-01-10 10:55:00,231.09,231.12,230.73,231.12,8418.0,217.4724,217.5006,217.1336,217.5006,8418.0
2022-01-10 11:00:00,231.12,231.12,230.52,230.82,10649.0,217.5006,217.5006,216.9359,217.2183,10649.0
2022-01-10 11:05:00,230.81,231.18,230.78,230.91,9007.0,217.2089,217.557,217.1806,217.303,9007.0
2022-01-10 11:10:00,230.84,230.87,230.48,230.74,8812.0,217.2371,217.2653,216.8983,217.143,8812.0
2022-01-10 11:15:00,230.66,230.71,230.13,230.42,11859.0,217.0677,217.1147,216.5689,216.8418,11859.0
2022-01-10 11:20:00,230.56,230.76,230.16,230.72,26747.0,216.9736,217.1618,216.5972,217.1242,26747.0
2022-01-10 11:25:00,230.72,231.68,230.42,231.46,13494.0,217.1242,218.0276,216.8418,217.8205,13494.0
2022-01-10 11:30:00,231.43,231.66,231.3,231.3,5057.0,217.7923,218.0088,217.67,217.67,5057.0
2022-01-10 11:35:00,231.37,231.37,231.08,231.36,3520.0,217.7359,217.7359,217.4629,217.7264,3520.0
2022-01-10 11:40:00,231.35,231.94,231.18,231.81,13738.0,217.717,218.2723,217.557,218.1499,13738.0
2022-01-10 11:45:00,231.86,232.17,231.79,232.16,7635.0,218.197,218.4887,218.1311,218.4793,7635.0
2022-01-10 11:50:00,232.12,232.71,232.06,232.65,10435.0,218.4417,218.9969,218.3852,218.9404,10435.0
2022-01-10 11:55:00,232.57,232.98,232.46,232.98,4100.0,218.8651,219.251,218.7616,219.251,4100.0
2022-01-10 12:00:00,233.0,233.0,232.7,232.88,2501.0,219.2698,219.2698,218.9875,219.1569,2501.0
2022-01-10 12:05:00,232.88,232.89,232.59,232.6,5676.0,219.1569,219.1663,218.884,218.8934,5676.0
2022-01-10 12:10:00,232.7,232.71,232.52,232.54,4002.0,218.9875,218.9969,218.8181,218.8369,4002.0
2022-01-10 12:15:00,232.47,232.57,232.22,232.24,13080.0,218.771,218.8651,218.5358,218.5546,13080.0
2022-01-10 12:20:00,232.31,232.54,232.3,232.48,3558.0,218.6205,218.8369,218.611,218.7804,3558.0
2022-01-10 12:25:00,232.52,232.74,232.48,232.66,7950.0,218.8181,219.0251,218.7804,218.9498,7950.0
2022-01-10 12:30:00,232.59,232.63,232.29,232.44,7830.0,218.884,218.9216,218.6016,218.7428,7830.0
2022-01-10 12:35:00,232.44,232.59,232.27,232.48,7572.0,218.7428,218.884,218.5828,218.7804,7572.0
2022-01-10 12:40:00,232.48,232.89,232.47,232.84,23846.0,218.7804,219.1663,218.771,219.1192,23846.0
2022-01-10 12:45:00,232.84,233.11,232.63,232.63,5774.0,219.1192,219.3733,218.9216,218.9216,5774.0
2022-01-10 12:50:00,232.66,233.12,232.59,232.83,9733.0,218.9498,219.3827,218.884,219.1098,9733.0
2022-01-10 12:55:00,232.83,232.86,232.41,232.5,2933.0,219.1098,219.138,218.7146,218.7993,2933.0
2022-01-10 13:00:00,232.47,232.7,232.15,232.55,8805.0,218.771,218.9875,218.4699,218.8463,8805.0
2022-01-10 13:05:00,232.57,232.57,232.17,232.31,4523.0,218.8651,218.8651,218.4887,218.6205,4523.0
2022-01-10 13:10:00,232.28,232.31,231.85,232.14,8290.0,218.5922,218.6205,218.1876,218.4605,8290.0
2022-01-10 13:15:00,232.18,232.18,231.68,231.7,2534.0,218.4981,218.4981,218.0276,218.0464,2534.0
2022-01-10 13:20:00,231.74,231.75,231.27,231.43,6835.0,218.084,218.0935,217.6417,217.7923,6835.0
2022-01-10 13:25:00,231.36,231.52,231.16,231.23,6249.0,217.7264,217.877,217.5382,217.6041,6249.0
2022-01-10 13:30:00,231.26,231.34,231.15,231.32,3353.0,217.6323,217.7076,217.5288,217.6888,3353.0
2022-01-10 13:35:00,231.24,231.24,230.91,230.99,5584.0,217.6135,217.6135,217.303,217.3782,5584.0
2022-01-10 13:40:00,230.93,231.71,230.92,231.63,4496.0,217.3218,218.0558,217.3124,217.9805,4496.0
2022-01-10 13:45:00,231.58,231.68,231.3,231.6,3600.0,217.9335,218.0276,217.67,217.9523,3600.0
2022-01-10 13:50:00,231.67,232.08,231.67,231.97,2142.0,218.0182,218.404,218.0182,218.3005,2142.0
2022-01-10 13:55:00,231.97,232.43,231.85,232.37,7567.0,218.3005,218.7334,218.1876,218.6769,7567.0
2022-01-10 14:00:00,232.51,233.03,232.33,232.62,5727.0,218.8087,219.298,218.6393,218.9122,5727.0
2022-01-10 14:05:00,232.62,233.23,232.61,233.23,5070.0,218.9122,219.4862,218.9028,219.4862,5070.0
2022-01-10 14:10:00,233.25,233.56,233.13,233.47,3565.0,219.5051,219.7968,219.3921,219.7121,3565.0
2022-01-10 14:15:00,233.47,233.59,233.35,233.5,5902.0,219.7121,219.825,219.5992,219.7403,5902.0
2022-01-10 14:20:00,233.49,233.69,233.46,233.68,6133.0,219.7309,219.9191,219.7027,219.9097,6133.0
2022-01-10 14:25:00,233.78,233.78,233.37,233.53,2917.0,220.0038,220.0038,219.618,219.7686,2917.0
2022-01-10 14:30:00,233.49,233.82,233.21,233.82,4701.0,219.7309,220.0415,219.4674,220.0415,4701.0
2022-01-10 14:35:00,233.68,233.82,233.33,233.66,7600.0,219.9097,220.0415,219.5804,219.8909,7600.0
2022-01-10 14:40:00,233.81,234.32,233.73,234.08,9621.0,220.0321,220.512,219.9568,220.2862,9621.0
2022-01-10 14:45:00,234.11,234.54,234.06,234.37,14070.0,220.3144,220.719,220.2673,220.5591,14070.0
2022-01-10 14:50:00,234.46,234.53,233.98,234.29,12195.0,220.6438,220.7096,220.192,220.4838,12195.0
2022-01-10 14:55:00,234.29,234.5,234.1,234.4,6055.0,220.4838,220.6814,220.305,220.5873,6055.0
2022-01-10 15:00:00,234.45,234.52,234.34,234.41,5241.0,220.6344,220.7002,220.5308,220.5967,5241.0
2022-01-10 15:05:00,234.41,234.45,234.13,234.4,5224.0,220.5967,220.6344,220.3332,220.5873,5224.0
2022-01-10 15:10:00,234.34,234.55,233.97,234.17,6725.0,220.5308,220.7285,220.1826,220.3709,6725.0
2022-01-10 15:15:00,234.21,234.26,234.0,234.02,6566.0,220.4085,220.4555,220.2109,220.2297,6566.0
2022-01-10 15:20:00,233.88,234.07,233.79,234.07,8352.0,220.0979,220.2767,220.0132,220.2767,8352.0
2022-01-10 15:25:00,234.0,234.4,233.87,234.37,32775.0,220.2109,220.5873,220.0885,220.5591,32775.0
2022-01-10 15:30:00,234.39,234.42,233.5,233.57,21127.0,220.5779,220.6061,219.7403,219.8062,21127.0
2022-01-10 15:35:00,233.57,233.65,233.01,233.12,12606.0,219.8062,219.8815,219.2792,219.3827,12606.0
2022-01-10 15:40:00,233.18,233.58,232.8,233.07,12026.0,219.4392,219.8156,219.0816,219.3357,12026.0
2022-01-10 15:45:00,233.05,233.55,233.05,233.29,17462.0,219.3169,219.7874,219.3169,219.5427,17462.0
2022-01-10 15:50:00,233.48,233.77,233.32,233.52,31490.0,219.7215,219.9944,219.5709,219.7592,31490.0
2022-01-10 15:55:00,233.45,233.79,233.41,233.74,74413.0,219.6933,220.0132,219.6556,219.9662,74413.0
2022-01-11 09:30:00,235.73,235.73,233.18,234.46,19363.0,221.8389,221.8389,219.4392,220.6438,19363.0
2022-01-11 09:35:00,234.46,234.46,232.6,232.73,10243.0,220.6438,220.6438,218.8934,219.0157,10243.0
2022-01-11 09:40:00,233.06,234.97,233.05,234.87,10600.0,219.3263,221.1237,219.3169,221.0296,10600.0
2022-01-11 09:45:00,234.95,234.95,234.09,234.76,12549.0,221.1049,221.1049,220.2956,220.9261,12549.0
2022-01-11 09:50:00,234.9,235.28,234.5,234.72,11305.0,221.0578,221.4154,220.6814,220.8884,11305.0
2022-01-11 09:55:00,234.84,234.84,233.87,233.87,8315.0,221.0014,221.0014,220.0885,220.0885,8315.0
2022-01-11 10:00:00,233.83,234.73,233.83,234.52,68782.0,220.0509,220.8979,220.0509,220.7002,68782.0
2022-01-11 10:05:00,234.46,234.97,234.38,234.84,8899.0,220.6438,221.1237,220.5685,221.0014,8899.0
2022-01-11 10:10:00,234.72,235.5,234.6,235.25,10656.0,220.8884,221.6225,220.7755,221.3872,10656.0
2022-01-11 10:15:00,235.34,235.61,235.23,235.56,6874.0,221.4719,221.726,221.3684,221.6789,6874.0
2022-01-11 10:20:00,235.56,235.74,235.34,235.61,13337.0,221.6789,221.8483,221.4719,221.726,13337.0
2022-01-11 10:25:00,235.75,236.07,235.63,235.79,14905.0,221.8577,222.1589,221.7448,221.8954,14905.0
2022-01-11 10:30:00,235.84,236.12,235.38,236.02,8438.0,221.9424,222.2059,221.5096,222.1118,8438.0
2022-01-11 10:35:00,235.97,236.78,235.97,236.31,8679.0,222.0648,222.8271,222.0648,222.3847,8679.0
2022-01-11 10:40:00,236.41,236.54,235.99,236.38,4773.0,222.4789,222.6012,222.0836,222.4506,4773.0
2022-01-11 10:45:00,236.22,236.52,236.2,236.44,6077.0,222.3001,222.5824,222.2812,222.5071,6077.0
2022-01-11 10:50:00,236.31,236.37,236.0,236.13,5879.0,222.3847,222.4412,222.093,222.2154,5879.0
2022-01-11 10:55:00,236.15,236.48,236.04,236.24,8069.0,222.2342,222.5447,222.1307,222.3189,8069.0
2022-01-11 11:00:00,236.31,236.6,236.16,236.33,11036.0,222.3847,222.6577,222.2436,222.4036,11036.0
2022-01-11 11:05:00,236.5,237.01,236.4,236.98,30953.0,222.5636,223.0435,222.4694,223.0153,30953.0
2022-01-11 11:10:00,236.88,236.89,236.41,236.49,9067.0,222.9212,222.9306,222.4789,222.5541,9067.0
2022-01-11 11:15:00,236.6,236.68,236.12,236.31,7618.0,222.6577,222.7329,222.2059,222.3847,7618.0
2022-01-11 11:20:00,236.29,236.53,236.24,236.36,4065.0,222.3659,222.5918,222.3189,222.4318,4065.0
2022-01-11 11:25:00,236.37,236.82,236.37,236.45,10911.0,222.4412,222.8647,222.4412,222.5165,10911.0
2022-01-11 11:30:00,236.3,236.42,235.89,236.1,22381.0,222.3753,222.4883,221.9895,222.1871,22381.0
2022-01-11 11:35:00,236.19,236.22,235.86,235.99,15134.0,222.2718,222.3001,221.9613,222.0836,15134.0
2022-01-11 11:40:00,236.12,236.59,236.09,236.09,8359.0,222.2059,222.6482,222.1777,222.1777,8359.0
2022-01-11 11:45:00,236.25,236.37,235.7,235.98,12243.0,222.3283,222.4412,221.8107,222.0742,12243.0
2022-01-11 11:50:00,236.06,236.24,236.02,236.02,3857.0,222.1495,222.3189,222.1118,222.1118,3857.0
2022-01-11 11:55:00,236.15,236.48,236.03,236.05,8816.0,222.2342,222.5447,222.1212,222.1401,8816.0
2022-01-11 12:00:00,236.13,236.19,235.78,236.15,7002.0,222.2154,222.2718,221.886,222.2342,7002.0
2022-01-11 12:05:00,236.15,236.37,236.01,236.08,4965.0,222.2342,222.4412,222.1024,222.1683,4965.0
2022-01-11 12:10:00,236.21,236.52,236.11,236.48,5978.0,222.2906,222.5824,222.1965,222.5447,5978.0
2022-01-11 12:15:00,236.51,236.72,236.47,236.67,6585.0,222.573,222.7706,222.5353,222.7235,6585.0
2022-01-11 12:20:00,236.63,236.7,236.07,236.64,15707.0,222.6859,222.7518,222.1589,222.6953,15707.0
2022-01-11 12:25:00,236.67,236.84,236.41,236.41,8272.0,222.7235,222.8835,222.4789,222.4789,8272.0
2022-01-11 12:30:00,236.54,237.04,236.52,236.98,3856.0,222.6012,223.0717,222.5824,223.0153,3856.0
2022-01-11 12:35:00,236.98,237.3,236.93,237.29,7592.0,223.0153,223.3164,222.9682,223.307,7592.0
2022-01-11 12:40:00,237.32,237.6,237.32,237.57,5021.0,223.3352,223.5987,223.3352,223.5705,5021.0
2022-01-11 12:45:00,237.58,238.17,237.58,238.05,10385.0,223.5799,224.1351,223.5799,224.0222,10385.0
2022-01-11 12:50:00,237.99,238.22,237.9,238.08,6577.0,223.9657,224.1822,223.8811,224.0504,6577.0
2022-01-11 12:55:00,237.99,238.13,237.98,238.04,4641.0,223.9657,224.0975,223.9563,224.0128,4641.0
2022-01-11 13:00:00,238.09,238.14,237.85,237.99,8535.0,224.0599,224.1069,223.834,223.9657,8535.0
2022-01-11 13:05:00,237.97,238.08,237.68,237.99,26739.0,223.9469,224.0504,223.674,223.9657,26739.0
2022-01-11 13:10:00,238.06,238.09,237.86,237.87,27364.0,224.0316,224.0599,223.8434,223.8528,27364.0
2022-01-11 13:15:00,237.89,237.93,237.3,237.59,5178.0,223.8716,223.9093,223.3164,223.5893,5178.0
2022-01-11 13:20:00,237.62,237.81,237.46,237.81,8953.0,223.6176,223.7964,223.467,223.7964,8953.0
2022-01-11 13:25:00,237.82,238.01,237.56,237.56,31020.0,223.8058,223.9846,223.5611,223.5611,31020.0
2022-01-11 13:30:00,237.69,237.87,237.69,237.84,3001.0,223.6834,223.8528,223.6834,223.8246,3001.0
2022-01-11 13:35:00,237.93,238.18,237.93,238.18,2756.0,223.9093,224.1446,223.9093,224.1446,2756.0
2022-01-11 13:40:00,238.14,238.28,238.03,238.16,4440.0,224.1069,224.2387,224.0034,224.1257,4440.0
2022-01-11 13:45:00,238.08,238.44,238.08,238.36,3543.0,224.0504,224.3892,224.0504,224.3139,3543.0
2022-01-11 13:50:00,238.44,238.54,238.27,238.33,3600.0,224.3892,224.4833,224.2292,224.2857,3600.0
2022-01-11 13:55:00,238.37,238.4,238.32,238.38,4112.0,224.3234,224.3516,224.2763,224.3328,4112.0
2022-01-11 14:00:00,238.34,238.59,238.25,238.45,19197.0,224.2951,224.5304,224.2104,224.3986,19197.0
2022-01-11 14:05:00,238.52,238.88,238.51,238.87,8099.0,224.4645,224.8033,224.4551,224.7939,8099.0
2022-01-11 14:10:00,238.9,239.15,238.73,238.81,20364.0,224.8221,225.0574,224.6621,224.7374,20364.0
2022-01-11 14:15:00,238.73,239.31,238.72,239.15,17179.0,224.6621,225.208,224.6527,225.0574,17179.0
2022-01-11 14:20:00,239.29,239.79,239.2,239.62,20772.0,225.1891,225.6597,225.1044,225.4997,20772.0
2022-01-11 14:25:00,239.64,239.88,239.58,239.86,28764.0,225.5185,225.7444,225.4621,225.7256,28764.0
2022-01-11 14:30:00,239.84,239.89,239.6,239.65,12051.0,225.7067,225.7538,225.4809,225.5279,12051.0
2022-01-11 14:35:00,239.67,239.73,239.44,239.51,6015.0,225.5467,225.6032,225.3303,225.3962,6015.0
2022-01-11 14:40:00,239.45,239.5,239.22,239.29,10137.0,225.3397,225.3868,225.1233,225.1891,10137.0
2022-01-11 14:45:00,239.18,239.61,239.1,239.61,10791.0,225.0856,225.4903,225.0103,225.4903,10791.0
2022-01-11 14:50:00,239.7,240.18,239.66,240.1,22609.0,225.575,226.0267,225.5373,225.9514,22609.0
2022-01-11 14:55:00,240.09,240.5,240.09,240.45,10654.0,225.942,226.3278,225.942,226.2808,10654.0
2022-01-11 15:00:00,240.57,240.58,240.05,240.05,61210.0,226.3937,226.4031,225.9044,225.9044,61210.0
2022-01-11 15:05:00,240.07,240.2,239.92,240.06,10317.0,225.9232,226.0455,225.782,225.9138,10317.0
2022-01-11 15:10:00,240.07,240.17,240.01,240.1,6120.0,225.9232,226.0173,225.8667,225.9514,6120.0
2022-01-11 15:15:00,240.18,240.2,240.01,240.17,10453.0,226.0267,226.0455,225.8667,226.0173,10453.0
2022-01-11 15:20:00,240.17,240.97,240.17,240.79,18863.0,226.0173,226.7701,226.0173,226.6008,18863.0
2022-01-11 15:25:00,241.0,241.19,240.48,240.52,17213.0,226.7984,226.9772,226.309,226.3467,17213.0
2022-01-11 15:30:00,240.52,240.83,240.5,240.65,17963.0,226.3467,226.6384,226.3278,226.469,17963.0
2022-01-11 15:35:00,240.63,241.05,240.5,240.56,25714.0,226.4502,226.8454,226.3278,226.3843,25714.0
2022-01-11 15:40:00,240.55,240.75,240.43,240.57,11264.0,226.3749,226.5631,226.262,226.3937,11264.0
2022-01-11 15:45:00,240.49,240.8,240.42,240.48,13274.0,226.3184,226.6102,226.2526,226.309,13274.0
2022-01-11 15:50:00,240.51,240.55,239.78,240.55,25312.0,226.3373,226.3749,225.6503,226.3749,25312.0
2022-01-11 15:55:00,240.48,240.62,239.93,240.08,116169.0,226.309,226.4408,225.7914,225.9326,116169.0
2022-01-12 09:30:00,240.09,240.84,238.87,240.31,25224.0,225.942,226.6478,224.7939,226.149,25224.0
2022-01-12 09:35:00,240.15,240.22,238.78,238.97,10996.0,225.9985,226.0643,224.7092,224.888,10996.0
2022-01-12 09:40:00,239.14,239.69,239.0,239.65,7058.0,225.048,225.5656,224.9162,225.5279,7058.0
2022-01-12 09:45:00,239.4,239.54,238.78,239.4,9802.0,225.2927,225.4244,224.7092,225.2927,9802.0
2022-01-12 09:50:00,239.34,239.56,238.8,239.56,10915.0,225.2362,225.4432,224.728,225.4432,10915.0
2022-01-12 09:55:00,239.39,239.51,238.8,239.3,11341.0,225.2832,225.3962,224.728,225.1986,11341.0
2022-01-12 10:00:00,239.46,239.73,238.6,238.89,9351.0,225.3491,225.6032,224.5398,224.8127,9351.0
2022-01-12 10:05:00,239.09,239.38,238.71,239.03,9816.0,225.0009,225.2738,224.6433,224.9445,9816.0
2022-01-12 10:10:00,238.96,239.12,238.12,238.12,5734.0,224.8786,225.0292,224.0881,224.0881,5734.0
2022-01-12 10:15:00,238.34,238.41,238.02,238.22,5431.0,224.2951,224.361,223.994,224.1822,5431.0
2022-01-12 10:20:00,238.15,238.15,237.28,237.36,6648.0,224.1163,224.1163,223.2976,223.3729,6648.0
2022-01-12 10:25:00,237.33,237.33,236.81,237.04,9439.0,223.3446,223.3446,222.8553,223.0717,9439.0
2022-01-12 10:30:00,237.13,237.16,236.21,236.29,21522.0,223.1564,223.1847,222.2906,222.3659,21522.0
2022-01-12 10:35:00,236.27,236.38,236.08,236.22,11615.0,222.3471,222.4506,222.1683,222.3001,11615.0
2022-01-12 10:40:00,236.22,237.0,236.22,236.77,6382.0,222.3001,223.0341,222.3001,222.8176,6382.0
2022-01-12 10:45:00,236.7,237.31,236.65,237.17,4398.0,222.7518,223.3258,222.7047,223.1941,4398.0
2022-01-12 10:50:00,237.25,237.58,237.21,237.5,6080.0,223.2694,223.5799,223.2317,223.5046,6080.0
2022-01-12 10:55:00,237.39,238.08,237.27,238.08,19611.0,223.4011,224.0504,223.2882,224.0504,19611.0
2022-01-12 11:00:00,238.08,238.25,237.7,237.7,9081.0,224.0504,224.2104,223.6928,223.6928,9081.0
2022-01-12 11:05:00,237.63,237.72,237.34,237.34,7118.0,223.627,223.7117,223.3541,223.3541,7118.0
2022-01-12 11:10:00,237.44,237.52,237.1,237.18,9349.0,223.4482,223.5234,223.1282,223.2035,9349.0
2022-01-12 11:15:00,237.22,237.36,236.8,237.05,8106.0,223.2411,223.3729,222.8459,223.0811,8106.0
2022-01-12 11:20:00,237.01,237.09,236.76,236.94,7448.0,223.0435,223.1188,222.8082,222.9776,7448.0
2022-01-12 11:25:00,237.02,237.58,236.88,237.53,10480.0,223.0529,223.5799,222.9212,223.5329,10480.0
2022-01-12 11:30:00,237.51,237.65,237.27,237.33,3620.0,223.514,223.6458,223.2882,223.3446,3620.0
2022-01-12 11:35:00,237.47,237.55,237.33,237.39,4583.0,223.4764,223.5517,223.3446,223.4011,4583.0
2022-01-12 11:40:00,237.33,237.41,236.64,236.64,5011.0,223.3446,223.4199,222.6953,222.6953,5011.0
2022-01-12 11:45:00,236.7,236.87,236.64,236.7,3368.0,222.7518,222.9117,222.6953,222.7518,3368.0
2022-01-12 11:50:00,236.81,237.0,236.76,237.0,4122.0,222.8553,223.0341,222.8082,223.0341,4122.0
2022-01-12 11:55:00,237.06,237.11,236.91,237.0,2000.0,223.0906,223.1376,222.9494,223.0341,2000.0
2022-01-12 12:00:00,236.98,237.02,236.85,237.02,2023.0,223.0153,223.0529,222.8929,223.0529,2023.0
2022-01-12 12:05:00,236.96,237.01,236.78,237.01,4229.0,222.9964,223.0435,222.8271,223.0435,4229.0
2022-01-12 12:10:00,237.03,237.35,237.03,237.3,6629.0,223.0623,223.3635,223.0623,223.3164,6629.0
2022-01-12 12:15:00,237.3,237.6,237.17,237.54,25822.0,223.3164,223.5987,223.1941,223.5423,25822.0
2022-01-12 12:20:00,237.54,237.62,237.53,237.62,1124.0,223.5423,223.6176,223.5329,223.6176,1124.0
2022-01-12 12:25:00,237.56,237.64,237.47,237.47,3114.0,223.5611,223.6364,223.4764,223.4764,3114.0
2022-01-12 12:30:00,237.45,237.45,237.12,237.24,1000.0,223.4576,223.4576,223.147,223.2599,1000.0
2022-01-12 12:35:00,237.27,237.34,237.2,237.21,3000.0,223.2882,223.3541,223.2223,223.2317,3000.0
2022-01-12 12:40:00,237.23,237.4,237.23,237.31,2311.0,223.2505,223.4105,223.2505,223.3258,2311.0
2022-01-12 12:45:00,237.44,237.55,237.31,237.5,12590.0,223.4482,223.5517,223.3258,223.5046,12590.0
2022-01-12 12:50:00,237.56,237.75,237.52,237.72,4458.0,223.5611,223.7399,223.5234,223.7117,4458.0
2022-01-12 12:55:00,237.74,237.97,237.71,237.97,10724.0,223.7305,223.9469,223.7022,223.9469,10724.0
2022-01-12 13:00:00,237.93,238.19,237.91,238.13,2669.0,223.9093,224.154,223.8905,224.0975,2669.0
2022-01-12 13:05:00,238.07,238.1,238.03,238.1,2280.0,224.041,224.0693,224.0034,224.0693,2280.0
2022-01-12 13:10:00,238.18,238.18,237.77,237.9,11632.0,224.1446,224.1446,223.7587,223.8811,11632.0
2022-01-12 13:15:00,237.85,237.85,237.52,237.62,1795.0,223.834,223.834,223.5234,223.6176,1795.0
2022-01-12 13:20:00,237.44,237.78,237.44,237.78,1117.0,223.4482,223.7681,223.4482,223.7681,1117.0
2022-01-12 13:25:00,237.85,237.86,237.75,237.85,2120.0,223.834,223.8434,223.7399,223.834,2120.0
2022-01-12 13:30:00,237.83,237.99,237.83,237.95,2343.0,223.8152,223.9657,223.8152,223.9281,2343.0
2022-01-12 13:35:00,237.89,237.89,237.41,237.41,4100.0,223.8716,223.8716,223.4199,223.4199,4100.0
2022-01-12 13:40:00,237.42,237.71,237.41,237.71,2213.0,223.4293,223.7022,223.4199,223.7022,2213.0
2022-01-12 13:45:00,237.64,237.66,237.28,237.28,3401.0,223.6364,223.6552,223.2976,223.2976,3401.0
2022-01-12 13:50:00,237.25,237.41,237.19,237.19,3200.0,223.2694,223.4199,223.2129,223.2129,3200.0
2022-01-12 13:55:00,237.15,237.37,237.06,237.37,2434.0,223.1752,223.3823,223.0906,223.3823,2434.0
2022-01-12 14:00:00,237.51,237.51,237.28,237.37,3590.0,223.514,223.514,223.2976,223.3823,3590.0
2022-01-12 14:05:00,237.24,237.4,237.24,237.34,7800.0,223.2599,223.4105,223.2599,223.3541,7800.0
2022-01-12 14:10:00,237.31,237.61,237.27,237.59,27840.0,223.3258,223.6081,223.2882,223.5893,27840.0
2022-01-12 14:15:00,237.53,237.65,237.37,237.62,9811.0,223.5329,223.6458,223.3823,223.6176,9811.0
2022-01-12 14:20:00,237.5,237.96,237.44,237.88,14741.0,223.5046,223.9375,223.4482,223.8622,14741.0
2022-01-12 14:25:00,237.82,238.06,237.81,238.01,13895.0,223.8058,224.0316,223.7964,223.9846,13895.0
2022-01-12 14:30:00,238.01,238.32,237.97,238.27,6326.0,223.9846,224.2763,223.9469,224.2292,6326.0
2022-01-12 14:35:00,238.21,238.57,238.2,238.46,9027.0,224.1728,224.5116,224.1634,224.4081,9027.0
2022-01-12 14:40:00,238.5,238.56,238.44,238.48,9835.0,224.4457,224.5022,224.3892,224.4269,9835.0
2022-01-12 14:45:00,238.47,238.88,238.47,238.84,8327.0,224.4175,224.8033,224.4175,224.7657,8327.0
2022-01-12 14:50:00,238.84,239.23,238.77,239.17,12408.0,224.7657,225.1327,224.6998,225.0762,12408.0
2022-01-12 14:55:00,239.24,239.24,238.89,239.06,19035.0,225.1421,225.1421,224.8127,224.9727,19035.0
2022-01-12 15:00:00,239.03,239.1,238.81,238.95,18656.0,224.9445,225.0103,224.7374,224.8692,18656.0
2022-01-12 15:05:00,238.9,239.03,238.85,238.97,9533.0,224.8221,224.9445,224.7751,224.888,9533.0
2022-01-12 15:10:00,238.97,239.13,238.95,239.05,6610.0,224.888,225.0386,224.8692,224.9633,6610.0
2022-01-12 15:15:00,239.09,239.14,238.83,238.83,3981.0,225.0009,225.048,224.7562,224.7562,3981.0
2022-01-12 15:20:00,238.87,238.97,238.82,238.9,4049.0,224.7939,224.888,224.7468,224.8221,4049.0
2022-01-12 15:25:00,238.9,238.96,238.78,238.96,4571.0,224.8221,224.8786,224.7092,224.8786,4571.0
2022-01-12 15:30:00,238.85,239.09,238.65,239.06,6289.0,224.7751,225.0009,224.5869,224.9727,6289.0
2022-01-12 15:35:00,239.03,239.09,238.85,238.87,7410.0,224.9445,225.0009,224.7751,224.7939,7410.0
2022-01-12 15:40:00,238.9,238.9,238.59,238.7,5115.0,224.8221,224.8221,224.5304,224.6339,5115.0
2022-01-12 15:45:00,238.73,239.02,238.7,238.93,7686.0,224.6621,224.9351,224.6339,224.8504,7686.0
2022-01-12 15:50:00,238.95,239.39,238.85,239.25,12828.0,224.8692,225.2832,224.7751,225.1515,12828.0
2022-01-12 15:55:00,239.25,239.31,238.73,238.79,100155.0,225.1515,225.208,224.6621,224.7186,100155.0
2022-01-13 09:30:00,237.93,238.98,237.61,238.24,27522.0,223.9093,224.8974,223.6081,224.201,27522.0
2022-01-13 09:35:00,238.25,239.0,238.16,239.0,13570.0,224.2104,224.9162,224.1257,224.9162,13570.0
2022-01-13 09:40:00,239.01,239.22,238.46,238.6,11569.0,224.9256,225.1233,224.4081,224.5398,11569.0
2022-01-13 09:45:00,238.57,238.57,237.42,238.32,18381.0,224.5116,224.5116,223.4293,224.2763,18381.0
2022-01-13 09:50:00,238.45,238.96,238.19,238.48,13888.0,224.3986,224.8786,224.154,224.4269,13888.0
2022-01-13 09:55:00,238.7,238.78,238.1,238.1,11307.0,224.6339,224.7092,224.0693,224.0693,11307.0
2022-01-13 10:00:00,238.04,238.25,237.8,237.88,9517.0,224.0128,224.2104,223.7869,223.8622,9517.0
2022-01-13 10:05:00,238.08,238.14,237.4,237.63,5253.0,224.0504,224.1069,223.4105,223.627,5253.0
2022-01-13 10:10:00,237.64,238.1,237.52,238.1,4380.0,223.6364,224.0693,223.5234,224.0693,4380.0
2022-01-13 10:15:00,238.21,238.23,237.39,237.4,7179.0,224.1728,224.1916,223.4011,223.4105,7179.0
2022-01-13 10:20:00,237.46,237.8,237.46,237.61,8123.0,223.467,223.7869,223.467,223.6081,8123.0
2022-01-13 10:25:00,237.76,237.82,237.61,237.62,3028.0,223.7493,223.8058,223.6081,223.6176,3028.0
2022-01-13 10:30:00,237.71,238.08,237.7,237.81,11580.0,223.7022,224.0504,223.6928,223.7964,11580.0
2022-01-13 10:35:00,237.99,238.43,237.99,238.38,8463.0,223.9657,224.3798,223.9657,224.3328,8463.0
2022-01-13 10:40:00,238.33,238.78,238.33,238.72,7162.0,224.2857,224.7092,224.2857,224.6527,7162.0
2022-01-13 10:45:00,238.57,239.11,238.55,239.09,7889.0,224.5116,225.0197,224.4927,225.0009,7889.0
2022-01-13 10:50:00,238.95,238.95,238.43,238.8,7015.0,224.8692,224.8692,224.3798,224.728,7015.0
2022-01-13 10:55:00,238.79,238.88,238.68,238.68,3656.0,224.7186,224.8033,224.6151,224.6151,3656.0
2022-01-13 11:00:00,238.71,239.17,238.71,238.97,9300.0,224.6433,225.0762,224.6433,224.888,9300.0
2022-01-13 11:05:00,238.9,238.99,238.75,238.99,4446.0,224.8221,224.9068,224.681,224.9068,4446.0
2022-01-13 11:10:00,238.99,239.55,238.98,239.38,5024.0,224.9068,225.4338,224.8974,225.2738,5024.0
2022-01-13 11:15:00,239.31,239.34,239.13,239.2,5978.0,225.208,225.2362,225.0386,225.1044,5978.0
2022-01-13 11:20:00,239.18,239.69,239.18,239.69,5356.0,225.0856,225.5656,225.0856,225.5656,5356.0
2022-01-13 11:25:00,239.46,239.72,239.46,239.6,5296.0,225.3491,225.5938,225.3491,225.4809,5296.0
2022-01-13 11:30:00,239.76,240.26,239.64,240.13,12903.0,225.6314,226.102,225.5185,225.9796,12903.0
2022-01-13 11:35:00,240.27,240.99,240.12,240.19,7245.0,226.1114,226.789,225.9702,226.0361,7245.0
2022-01-13 11:40:00,240.28,240.33,239.94,239.95,3273.0,226.1208,226.1679,225.8008,225.8102,3273.0
2022-01-13 11:45:00,239.98,240.16,239.98,240.16,1754.0,225.8385,226.0079,225.8385,226.0079,1754.0
2022-01-13 11:50:00,240.22,240.22,239.87,239.99,2542.0,226.0643,226.0643,225.735,225.8479,2542.0
2022-01-13 11:55:00,239.99,240.19,239.8,240.19,2900.0,225.8479,226.0361,225.6691,226.0361,2900.0
2022-01-13 12:00:00,240.2,240.2,239.96,240.0,4083.0,226.0455,226.0455,225.8197,225.8573,4083.0
2022-01-13 12:05:00,240.04,240.19,239.96,240.09,1233.0,225.8949,226.0361,225.8197,225.942,1233.0
2022-01-13 12:10:00,240.2,240.59,240.2,240.59,6784.0,226.0455,226.4125,226.0455,226.4125,6784.0
2022-01-13 12:15:00,240.48,240.59,240.28,240.43,6205.0,226.309,226.4125,226.1208,226.262,6205.0
2022-01-13 12:20:00,240.55,240.55,240.1,240.33,3522.0,226.3749,226.3749,225.9514,226.1679,3522.0
2022-01-13 12:25:00,240.28,240.41,240.2,240.38,2470.0,226.1208,226.2431,226.0455,226.2149,2470.0
2022-01-13 12:30:00,240.24,240.39,239.92,240.36,4761.0,226.0832,226.2243,225.782,226.1961,4761.0
2022-01-13 12:35:00,240.31,240.68,240.3,240.49,4702.0,226.149,226.4972,226.1396,226.3184,4702.0
2022-01-13 12:40:00,240.48,240.48,240.27,240.29,1920.0,226.309,226.309,226.1114,226.1302,1920.0
2022-01-13 12:45:00,240.38,240.43,240.08,240.08,2574.0,226.2149,226.262,225.9326,225.9326,2574.0
2022-01-13 12:50:00,240.09,240.26,239.98,240.12,3039.0,225.942,226.102,225.8385,225.9702,3039.0
2022-01-13 12:55:00,240.17,240.48,240.13,240.31,7801.0,226.0173,226.309,225.9796,226.149,7801.0
2022-01-13 13:00:00,240.23,240.81,240.13,240.79,4934.0,226.0737,226.6196,225.9796,226.6008,4934.0
2022-01-13 13:05:00,240.64,241.22,240.64,241.07,7865.0,226.4596,227.0054,226.4596,226.8643,7865.0
2022-01-13 13:10:00,240.99,241.13,240.99,241.13,1671.0,226.789,226.9207,226.789,226.9207,1671.0
2022-01-13 13:15:00,241.13,241.13,240.91,240.96,3600.0,226.9207,226.9207,226.7137,226.7607,3600.0
2022-01-13 13:20:00,240.91,241.32,240.86,241.26,4287.0,226.7137,227.0995,226.6666,227.0431,4287.0
2022-01-13 13:25:00,241.31,241.56,241.2,241.46,8268.0,227.0901,227.3254,226.9866,227.2313,8268.0
2022-01-13 13:30:00,241.46,241.71,241.41,241.71,4736.0,227.2313,227.4665,227.1842,227.4665,4736.0
2022-01-13 13:35:00,241.64,241.69,241.42,241.49,3565.0,227.4007,227.4477,227.1936,227.2595,3565.0
2022-01-13 13:40:00,241.43,241.47,241.3,241.3,1681.0,227.203,227.2407,227.0807,227.0807,1681.0
2022-01-13 13:45:00,241.42,241.67,241.4,241.67,4823.0,227.1936,227.4289,227.1748,227.4289,4823.0
2022-01-13 13:50:00,241.61,241.66,241.56,241.63,3505.0,227.3724,227.4195,227.3254,227.3913,3505.0
2022-01-13 13:55:00,241.56,241.59,241.45,241.59,2298.0,227.3254,227.3536,227.2219,227.3536,2298.0
2022-01-13 14:00:00,241.58,241.87,241.48,241.64,9171.0,227.3442,227.6171,227.2501,227.4007,9171.0
2022-01-13 14:05:00,241.68,241.79,241.43,241.47,4761.0,227.4383,227.5418,227.203,227.2407,4761.0
2022-01-13 14:10:00,241.37,241.51,241.31,241.45,3462.0,227.1466,227.2783,227.0901,227.2219,3462.0
2022-01-13 14:15:00,241.41,241.51,241.21,241.39,9468.0,227.1842,227.2783,226.996,227.1654,9468.0
2022-01-13 14:20:00,241.47,241.98,241.47,241.96,4094.0,227.2407,227.7206,227.2407,227.7018,4094.0
2022-01-13 14:25:00,242.0,242.06,241.72,241.8,3800.0,227.7394,227.7959,227.4759,227.5512,3800.0
2022-01-13 14:30:00,241.65,242.02,241.62,242.01,10107.0,227.4101,227.7583,227.3818,227.7489,10107.0
2022-01-13 14:35:00,241.99,242.03,241.78,241.9,6658.0,227.73,227.7677,227.5324,227.6453,6658.0
2022-01-13 14:40:00,241.96,242.08,241.8,241.91,3180.0,227.7018,227.8147,227.5512,227.6548,3180.0
2022-01-13 14:45:00,241.84,242.21,241.83,242.06,8436.0,227.5889,227.9371,227.5795,227.7959,8436.0
2022-01-13 14:50:00,242.09,242.09,241.86,241.89,3210.0,227.8241,227.8241,227.6077,227.6359,3210.0
2022-01-13 14:55:00,241.93,242.13,241.93,241.99,4381.0,227.6736,227.8618,227.6736,227.73,4381.0
2022-01-13 15:00:00,241.95,241.95,241.24,241.25,3800.0,227.6924,227.6924,227.0242,227.0336,3800.0
2022-01-13 15:05:00,241.28,241.61,241.21,241.59,5520.0,227.0619,227.3724,226.996,227.3536,5520.0
2022-01-13 15:10:00,241.53,241.54,241.25,241.48,6640.0,227.2971,227.3066,227.0336,227.2501,6640.0
2022-01-13 15:15:00,241.45,241.5,241.3,241.42,7288.0,227.2219,227.2689,227.0807,227.1936,7288.0
2022-01-13 15:20:00,241.31,241.5,241.2,241.23,2876.0,227.0901,227.2689,226.9866,227.0148,2876.0
2022-01-13 15:25:00,241.24,241.31,241.11,241.24,4283.0,227.0242,227.0901,226.9019,227.0242,4283.0
2022-01-13 15:30:00,241.32,241.43,241.21,241.43,5569.0,227.0995,227.203,226.996,227.203,5569.0
2022-01-13 15:35:00,241.43,241.48,240.87,240.92,10794.0,227.203,227.2501,226.676,226.7231,10794.0
2022-01-13 15:40:00,240.92,240.93,240.66,240.72,6690.0,226.7231,226.7325,226.4784,226.5349,6690.0
2022-01-13 15:45:00,240.65,240.71,240.33,240.36,11145.0,226.469,226.5255,226.1679,226.1961,11145.0
2022-01-13 15:50:00,240.34,240.44,240.06,240.23,17268.0,226.1773,226.2714,225.9138,226.0737,17268.0
2022-01-13 15:55:00,240.15,240.66,239.95,240.61,70062.0,225.9985,226.4784,225.8102,226.4314,70062.0
2022-01-14 09:30:00,239.62,240.31,238.94,240.23,15182.0,225.4997,226.149,224.8598,226.0737,15182.0
2022-01-14 09:35:00,240.37,240.42,239.35,239.35,7408.0,226.2055,226.2526,225.2456,225.2456,7408.0
2022-01-14 09:40:00,239.52,239.9,239.52,239.75,4892.0,225.4056,225.7632,225.4056,225.622,4892.0
2022-01-14 09:45:00,239.72,240.38,239.68,240.15,6441.0,225.5938,226.2149,225.5562,225.9985,6441.0
2022-01-14 09:50:00,240.24,240.81,240.18,240.42,6735.0,226.0832,226.6196,226.0267,226.2526,6735.0
2022-01-14 09:55:00,240.77,240.89,240.41,240.65,2846.0,226.5819,226.6949,226.2431,226.469,2846.0
2022-01-14 10:00:00,240.81,241.19,240.17,241.19,8661.0,226.6196,226.9772,226.0173,226.9772,8661.0
2022-01-14 10:05:00,241.07,241.42,241.0,241.42,4403.0,226.8643,227.1936,226.7984,227.1936,4403.0
2022-01-14 10:10:00,241.43,241.53,240.98,241.08,4545.0,227.203,227.2971,226.7796,226.8737,4545.0
2022-01-14 10:15:00,241.17,241.45,241.09,241.29,7131.0,226.9584,227.2219,226.8831,227.0713,7131.0
2022-01-14 10:20:00,241.18,241.38,240.24,240.38,6514.0,226.9678,227.156,226.0832,226.2149,6514.0
2022-01-14 10:25:00,240.48,240.83,240.17,240.82,7374.0,226.309,226.6384,226.0173,226.629,7374.0
2022-01-14 10:30:00,240.71,241.03,240.33,241.03,8577.0,226.5255,226.8266,226.1679,226.8266,8577.0
2022-01-14 10:35:00,240.96,241.44,240.79,241.44,6595.0,226.7607,227.2124,226.6008,227.2124,6595.0
2022-01-14 10:40:00,241.59,241.59,241.0,241.1,7539.0,227.3536,227.3536,226.7984,226.8925,7539.0
2022-01-14 10:45:00,241.08,241.7,241.08,241.48,13111.0,226.8737,227.4571,226.8737,227.2501,13111.0
2022-01-14 10:50:00,241.48,241.74,241.28,241.6,8237.0,227.2501,227.4948,227.0619,227.363,8237.0
2022-01-14 10:55:00,241.54,241.76,241.29,241.61,6438.0,227.3066,227.5136,227.0713,227.3724,6438.0
2022-01-14 11:00:00,241.75,241.9,241.0,241.1,10617.0,227.5042,227.6453,226.7984,226.8925,10617.0
2022-01-14 11:05:00,241.05,241.06,240.57,240.75,10413.0,226.8454,226.8548,226.3937,226.5631,10413.0
2022-01-14 11:10:00,240.69,240.83,240.49,240.65,4742.0,226.5066,226.6384,226.3184,226.469,4742.0
2022-01-14 11:15:00,240.55,240.58,240.22,240.43,8939.0,226.3749,226.4031,226.0643,226.262,8939.0
2022-01-14 11:20:00,240.6,240.95,240.37,240.9,5452.0,226.4219,226.7513,226.2055,226.7043,5452.0
2022-01-14 11:25:00,240.95,241.2,240.84,241.01,8030.0,226.7513,226.9866,226.6478,226.8078,8030.0
2022-01-14 11:30:00,241.07,241.07,240.38,240.52,9151.0,226.8643,226.8643,226.2149,226.3467,9151.0
2022-01-14 11:35:00,240.49,240.58,240.31,240.45,4454.0,226.3184,226.4031,226.149,226.2808,4454.0
2022-01-14 11:40:00,240.37,240.69,240.23,240.63,7944.0,226.2055,226.5066,226.0737,226.4502,7944.0
2022-01-14 11:45:00,240.55,241.02,240.39,240.8,5908.0,226.3749,226.8172,226.2243,226.6102,5908.0
2022-01-14 11:50:00,240.8,241.15,240.79,241.15,3956.0,226.6102,226.9395,226.6008,226.9395,3956.0
2022-01-14 11:55:00,241.02,241.07,240.6,240.67,6176.0,226.8172,226.8643,226.4219,226.4878,6176.0
2022-01-14 12:00:00,240.67,240.76,240.35,240.35,8644.0,226.4878,226.5725,226.1867,226.1867,8644.0
2022-01-14 12:05:00,240.27,240.43,240.26,240.26,3795.0,226.1114,226.262,226.102,226.102,3795.0
2022-01-14 12:10:00,240.36,240.45,240.21,240.27,6510.0,226.1961,226.2808,226.0549,226.1114,6510.0
2022-01-14 12:15:00,240.27,240.35,240.01,240.04,5419.0,226.1114,226.1867,225.8667,225.8949,5419.0
2022-01-14 12:20:00,240.0,240.0,239.49,239.49,5396.0,225.8573,225.8573,225.3774,225.3774,5396.0
2022-01-14 12:25:00,239.46,239.67,239.29,239.59,5616.0,225.3491,225.5467,225.1891,225.4715,5616.0
2022-01-14 12:30:00,239.59,239.74,239.45,239.7,3962.0,225.4715,225.6126,225.3397,225.575,3962.0
2022-01-14 12:35:00,239.66,239.92,239.64,239.69,8605.0,225.5373,225.782,225.5185,225.5656,8605.0
2022-01-14 12:40:00,239.66,239.78,239.56,239.65,4231.0,225.5373,225.6503,225.4432,225.5279,4231.0
2022-01-14 12:45:00,239.7,239.81,239.39,239.46,7080.0,225.575,225.6785,225.2832,225.3491,7080.0
2022-01-14 12:50:00,239.49,239.5,239.24,239.41,8212.0,225.3774,225.3868,225.1421,225.3021,8212.0
2022-01-14 12:55:00,239.43,239.98,239.4,239.76,9084.0,225.3209,225.8385,225.2927,225.6314,9084.0
2022-01-14 13:00:00,239.76,239.84,239.53,239.53,5112.0,225.6314,225.7067,225.415,225.415,5112.0
2022-01-14 13:05:00,239.69,239.79,239.57,239.63,6962.0,225.5656,225.6597,225.4526,225.5091,6962.0
2022-01-14 13:10:00,239.58,239.58,239.28,239.49,4990.0,225.4621,225.4621,225.1797,225.3774,4990.0
2022-01-14 13:15:00,239.5,239.63,239.14,239.14,4458.0,225.3868,225.5091,225.048,225.048,4458.0
2022-01-14 13:20:00,239.03,239.16,238.89,238.95,5967.0,224.9445,225.0668,224.8127,224.8692,5967.0
2022-01-14 13:25:00,238.95,239.52,238.89,239.41,6908.0,224.8692,225.4056,224.8127,225.3021,6908.0
2022-01-14 13:30:00,239.34,239.58,239.25,239.25,5968.0,225.2362,225.4621,225.1515,225.1515,5968.0
2022-01-14 13:35:00,239.41,239.74,239.39,239.73,4112.0,225.3021,225.6126,225.2832,225.6032,4112.0
2022-01-14 13:40:00,239.88,240.36,239.74,240.34,5939.0,225.7444,226.1961,225.6126,226.1773,5939.0
2022-01-14 13:45:00,240.34,240.56,240.22,240.56,5078.0,226.1773,226.3843,226.0643,226.3843,5078.0
2022-01-14 13:50:00,240.46,240.54,240.37,240.45,7629.0,226.2902,226.3655,226.2055,226.2808,7629.0
2022-01-14 13:55:00,240.54,240.59,240.44,240.52,6094.0,226.3655,226.4125,226.2714,226.3467,6094.0
2022-01-14 14:00:00,240.46,240.6,240.34,240.49,22652.0,226.2902,226.4219,226.1773,226.3184,22652.0
2022-01-14 14:05:00,240.52,240.52,240.16,240.26,10451.0,226.3467,226.3467,226.0079,226.102,10451.0
2022-01-14 14:10:00,240.12,240.12,239.7,240.11,3576.0,225.9702,225.9702,225.575,225.9608,3576.0
2022-01-14 14:15:00,240.26,240.27,239.94,239.99,6672.0,226.102,226.1114,225.8008,225.8479,6672.0
2022-01-14 14:20:00,239.99,240.56,239.98,240.38,4690.0,225.8479,226.3843,225.8385,226.2149,4690.0
2022-01-14 14:25:00,240.31,240.38,239.92,240.07,3806.0,226.149,226.2149,225.782,225.9232,3806.0
2022-01-14 14:30:00,240.15,240.43,240.08,240.34,6936.0,225.9985,226.262,225.9326,226.1773,6936.0
2022-01-14 14:35:00,240.42,240.63,240.42,240.5,4837.0,226.2526,226.4502,226.2526,226.3278,4837.0
2022-01-14 14:40:00,240.51,240.65,240.33,240.42,5904.0,226.3373,226.469,226.1679,226.2526,5904.0
2022-01-14 14:45:00,240.36,240.69,240.36,240.6,4630.0,226.1961,226.5066,226.1961,226.4219,4630.0
2022-01-14 14:50:00,240.69,240.79,240.43,240.43,3074.0,226.5066,226.6008,226.262,226.262,3074.0
2022-01-14 14:55:00,240.43,240.74,240.43,240.5,6395.0,226.262,226.5537,226.262,226.3278,6395.0
2022-01-14 15:00:00,240.52,240.76,240.52,240.6,4304.0,226.3467,226.5725,226.3467,226.4219,4304.0
2022-01-14 15:05:00,240.55,240.58,240.16,240.35,5082.0,226.3749,226.4031,226.0079,226.1867,5082.0
2022-01-14 15:10:00,240.36,240.82,240.31,240.76,17168.0,226.1961,226.629,226.149,226.5725,17168.0
2022-01-14 15:15:00,240.76,240.9,240.46,240.75,8199.0,226.5725,226.7043,226.2902,226.5631,8199.0
2022-01-14 15:20:00,240.82,241.05,240.81,240.94,4772.0,226.629,226.8454,226.6196,226.7419,4772.0
2022-01-14 15:25:00,240.91,240.98,240.74,240.83,3706.0,226.7137,226.7796,226.5537,226.6384,3706.0
2022-01-14 15:30:00,240.84,241.39,240.84,241.25,8753.0,226.6478,227.1654,226.6478,227.0336,8753.0
2022-01-14 15:35:00,241.27,241.64,241.14,241.44,12214.0,227.0525,227.4007,226.9301,227.2124,12214.0
2022-01-14 15:40:00,241.38,241.91,241.36,241.88,17174.0,227.156,227.6548,227.1372,227.6265,17174.0
2022-01-14 15:45:00,241.89,242.0,241.46,241.77,17740.0,227.6359,227.7394,227.2313,227.523,17740.0
2022-01-14 15:50:00,241.85,242.15,241.6,241.92,16529.0,227.5983,227.8806,227.363,227.6642,16529.0
2022-01-14 15:55:00,241.97,242.35,241.66,242.11,33994.0,227.7112,228.0688,227.4195,227.843,33994.0
2022-01-18 09:30:00,241.33,241.4,240.48,241.39,34267.0,227.1089,227.1748,226.309,227.1654,34267.0
2022-01-18 09:35:00,241.54,241.75,240.33,240.73,12311.0,227.3066,227.5042,226.1679,226.5443,12311.0
2022-01-18 09:40:00,240.7,240.7,239.65,239.65,16768.0,226.5161,226.5161,225.5279,225.5279,16768.0
2022-01-18 09:45:00,239.47,240.05,239.0,239.0,15032.0,225.3585,225.9044,224.9162,224.9162,15032.0
2022-01-18 09:50:00,239.15,239.54,239.11,239.24,12051.0,225.0574,225.4244,225.0197,225.1421,12051.0
2022-01-18 09:55:00,239.1,239.2,238.21,238.87,9146.0,225.0103,225.1044,224.1728,224.7939,9146.0
2022-01-18 10:00:00,238.8,239.21,238.61,239.01,9669.0,224.728,225.1139,224.5492,224.9256,9669.0
2022-01-18 10:05:00,239.1,239.18,238.31,238.92,7429.0,225.0103,225.0856,224.2669,224.8409,7429.0
2022-01-18 10:10:00,238.92,239.49,238.3,238.3,10910.0,224.8409,225.3774,224.2575,224.2575,10910.0
2022-01-18 10:15:00,238.2,238.69,237.78,237.78,7897.0,224.1634,224.6245,223.7681,223.7681,7897.0
2022-01-18 10:20:00,237.65,237.65,237.12,237.5,17956.0,223.6458,223.6458,223.147,223.5046,17956.0
2022-01-18 10:25:00,237.43,237.43,236.89,237.26,6358.0,223.4387,223.4387,222.9306,223.2788,6358.0
2022-01-18 10:30:00,237.9,238.73,237.82,238.64,4427.0,223.8811,224.6621,223.8058,224.5774,4427.0
2022-01-18 10:35:00,238.61,239.02,238.38,238.83,6459.0,224.5492,224.9351,224.3328,224.7562,6459.0
2022-01-18 10:40:00,238.83,239.15,238.76,238.94,9579.0,224.7562,225.0574,224.6904,224.8598,9579.0
2022-01-18 10:45:00,238.99,238.99,238.29,238.65,11118.0,224.9068,224.9068,224.2481,224.5869,11118.0
2022-01-18 10:50:00,238.5,239.17,238.5,239.17,8950.0,224.4457,225.0762,224.4457,225.0762,8950.0
2022-01-18 10:55:00,239.07,239.2,238.89,238.93,7280.0,224.9821,225.1044,224.8127,224.8504,7280.0
2022-01-18 11:00:00,239.0,239.03,238.74,239.02,6254.0,224.9162,224.9445,224.6716,224.9351,6254.0
2022-01-18 11:05:00,239.28,239.42,239.04,239.37,8428.0,225.1797,225.3115,224.9539,225.2644,8428.0
2022-01-18 11:10:00,239.27,239.46,239.2,239.46,4912.0,225.1703,225.3491,225.1044,225.3491,4912.0
2022-01-18 11:15:00,239.53,239.92,239.49,239.7,4730.0,225.415,225.782,225.3774,225.575,4730.0
2022-01-18 11:20:00,239.76,239.81,239.67,239.79,5282.0,225.6314,225.6785,225.5467,225.6597,5282.0
2022-01-18 11:25:00,239.68,239.82,239.6,239.71,11612.0,225.5562,225.6879,225.4809,225.5844,11612.0
2022-01-18 11:30:00,239.65,239.79,239.31,239.35,6945.0,225.5279,225.6597,225.208,225.2456,6945.0
2022-01-18 11:35:00,239.34,239.77,239.19,239.77,9544.0,225.2362,225.6409,225.095,225.6409,9544.0
2022-01-18 11:40:00,239.78,239.78,239.39,239.39,4122.0,225.6503,225.6503,225.2832,225.2832,4122.0
2022-01-18 11:45:00,239.43,239.9,239.32,239.72,5471.0,225.3209,225.7632,225.2174,225.5938,5471.0
2022-01-18 11:50:00,239.82,240.04,239.72,240.04,2747.0,225.6879,225.8949,225.5938,225.8949,2747.0
2022-01-18 11:55:00,240.04,240.06,239.41,239.6,6717.0,225.8949,225.9138,225.3021,225.4809,6717.0
2022-01-18 12:00:00,239.53,239.53,239.2,239.2,3108.0,225.415,225.415,225.1044,225.1044,3108.0
2022-01-18 12:05:00,239.14,239.28,239.07,239.15,3330.0,225.048,225.1797,224.9821,225.0574,3330.0
2022-01-18 12:10:00,239.07,239.12,238.96,239.04,4133.0,224.9821,225.0292,224.8786,224.9539,4133.0
2022-01-18 12:15:00,239.17,239.41,239.03,239.3,5104.0,225.0762,225.3021,224.9445,225.1986,5104.0
2022-01-18 12:20:00,239.24,239.25,238.85,238.93,3352.0,225.1421,225.1515,224.7751,224.8504,3352.0
2022-01-18 12:25:00,238.96,238.99,238.75,238.82,5599.0,224.8786,224.9068,224.681,224.7468,5599.0
2022-01-18 12:30:00,238.83,239.24,238.73,239.24,7243.0,224.7562,225.1421,224.6621,225.1421,7243.0
2022-01-18 12:35:00,239.23,239.49,239.2,239.48,5300.0,225.1327,225.3774,225.1044,225.3679,5300.0
2022-01-18 12:40:00,239.61,239.78,239.5,239.56,5259.0,225.4903,225.6503,225.3868,225.4432,5259.0
2022-01-18 12:45:00,239.63,239.77,239.45,239.56,8674.0,225.5091,225.6409,225.3397,225.4432,8674.0
2022-01-18 12:50:00,239.53,239.73,239.52,239.68,6865.0,225.415,225.6032,225.4056,225.5562,6865.0
2022-01-18 12:55:00,239.7,239.75,239.58,239.58,5590.0,225.575,225.622,225.4621,225.4621,5590.0
2022-01-18 13:00:00,239.59,239.7,239.36,239.59,3325.0,225.4715,225.575,225.255,225.4715,3325.0
2022-01-18 13:05:00,239.68,239.83,239.53,239.77,5286.0,225.5562,225.6973,225.415,225.6409,5286.0
2022-01-18 13:10:00,239.76,239.99,239.75,239.99,3392.0,225.6314,225.8479,225.622,225.8479,3392.0
2022-01-18 13:15:00,239.92,240.47,239.92,240.41,4158.0,225.782,226.2996,225.782,226.2431,4158.0
2022-01-18 13:20:00,240.45,240.51,240.04,240.11,4868.0,226.2808,226.3373,225.8949,225.9608,4868.0
2022-01-18 13:25:00,240.08,240.14,239.95,240.14,2498.0,225.9326,225.9891,225.8102,225.9891,2498.0
2022-01-18 13:30:00,240.11,240.3,239.87,240.02,5152.0,225.9608,226.1396,225.735,225.8761,5152.0
2022-01-18 13:35:00,240.11,240.29,240.02,240.26,5366.0,225.9608,226.1302,225.8761,226.102,5366.0
2022-01-18 13:40:00,240.31,240.63,240.23,240.61,5806.0,226.149,226.4502,226.0737,226.4314,5806.0
2022-01-18 13:45:00,240.61,240.92,240.61,240.62,3314.0,226.4314,226.7231,226.4314,226.4408,3314.0
2022-01-18 13:50:00,240.76,241.02,240.69,240.86,1809.0,226.5725,226.8172,226.5066,226.6666,1809.0
2022-01-18 13:55:00,240.83,241.05,240.79,240.92,4998.0,226.6384,226.8454,226.6008,226.7231,4998.0
2022-01-18 14:00:00,240.95,241.16,240.92,240.99,7387.0,226.7513,226.9489,226.7231,226.789,7387.0
2022-01-18 14:05:00,241.07,241.18,241.0,241.1,3100.0,226.8643,226.9678,226.7984,226.8925,3100.0
2022-01-18 14:10:00,241.13,241.26,241.12,241.22,3238.0,226.9207,227.0431,226.9113,227.0054,3238.0
2022-01-18 14:15:00,241.18,241.43,241.16,241.35,9359.0,226.9678,227.203,226.9489,227.1278,9359.0
2022-01-18 14:20:00,241.35,241.43,241.26,241.4,4715.0,227.1278,227.203,227.0431,227.1748,4715.0
2022-01-18 14:25:00,241.33,241.33,241.01,241.04,4403.0,227.1089,227.1089,226.8078,226.836,4403.0
2022-01-18 14:30:00,241.06,241.44,241.03,241.35,5428.0,226.8548,227.2124,226.8266,227.1278,5428.0
2022-01-18 14:35:00,241.46,241.57,241.34,241.43,4339.0,227.2313,227.3348,227.1183,227.203,4339.0
2022-01-18 14:40:00,241.34,241.45,241.19,241.22,4396.0,227.1183,227.2219,226.9772,227.0054,4396.0
2022-01-18 14:45:00,241.22,241.57,241.19,241.37,2881.0,227.0054,227.3348,226.9772,227.1466,2881.0
2022-01-18 14:50:00,241.44,241.72,241.41,241.58,3322.0,227.2124,227.4759,227.1842,227.3442,3322.0
2022-01-18 14:55:00,241.57,241.74,241.5,241.53,4841.0,227.3348,227.4948,227.2689,227.2971,4841.0
2022-01-18 15:00:00,241.51,241.72,241.33,241.43,3751.0,227.2783,227.4759,227.1089,227.203,3751.0
2022-01-18 15:05:00,241.42,241.52,241.36,241.45,3018.0,227.1936,227.2877,227.1372,227.2219,3018.0
2022-01-18 15:10:00,241.47,241.57,241.4,241.4,5682.0,227.2407,227.3348,227.1748,227.1748,5682.0
2022-01-18 15:15:00,241.19,241.19,240.72,240.85,3972.0,226.9772,226.9772,226.5349,226.6572,3972.0
2022-01-18 15:20:00,240.75,241.09,240.7,240.95,6198.0,226.5631,226.8831,226.5161,226.7513,6198.0
2022-01-18 15:25:00,240.91,241.05,240.82,241.04,4638.0,226.7137,226.8454,226.629,226.836,4638.0
2022-01-18 15:30:00,240.99,241.04,240.85,240.89,9308.0,226.789,226.836,226.6572,226.6949,9308.0
2022-01-18 15:35:00,240.94,240.94,240.5,240.68,6608.0,226.7419,226.7419,226.3278,226.4972,6608.0
2022-01-18 15:40:00,240.71,240.71,240.18,240.19,7027.0,226.5255,226.5255,226.0267,226.0361,7027.0
2022-01-18 15:45:00,240.17,240.54,240.13,240.35,9388.0,226.0173,226.3655,225.9796,226.1867,9388.0
2022-01-18 15:50:00,240.4,240.79,239.77,239.77,17675.0,226.2337,226.6008,225.6409,225.6409,17675.0
2022-01-18 15:55:00,239.83,240.29,239.74,240.08,70106.0,225.6973,226.1302,225.6126,225.9326,70106.0
2022-01-19 09:30:00,240.81,241.79,240.11,241.77,15390.0,226.6196,227.5418,225.9608,227.523,15390.0
2022-01-19 09:35:00,241.53,244.17,241.52,243.85,35694.0,227.2971,229.7816,227.2877,229.4804,35694.0
2022-01-19 09:40:00,244.16,244.16,242.73,243.01,7553.0,229.7722,229.7722,228.4264,228.6899,7553.0
2022-01-19 09:45:00,243.48,243.77,242.35,242.53,13801.0,229.1322,229.4051,228.0688,228.2382,13801.0
2022-01-19 09:50:00,242.32,242.48,241.85,242.31,7928.0,228.0406,228.1912,227.5983,228.0312,7928.0
2022-01-19 09:55:00,242.18,242.24,241.8,242.05,8098.0,227.9088,227.9653,227.5512,227.7865,8098.0
2022-01-19 10:00:00,241.82,242.13,241.25,241.35,12484.0,227.5701,227.8618,227.0336,227.1278,12484.0
2022-01-19 10:05:00,241.35,241.43,240.47,240.9,8744.0,227.1278,227.203,226.2996,226.7043,8744.0
2022-01-19 10:10:00,240.72,241.19,240.66,240.86,10485.0,226.5349,226.9772,226.4784,226.6666,10485.0
2022-01-19 10:15:00,240.86,241.11,240.43,240.43,16453.0,226.6666,226.9019,226.262,226.262,16453.0
2022-01-19 10:20:00,240.32,240.53,239.97,240.43,6703.0,226.1584,226.3561,225.8291,226.262,6703.0
2022-01-19 10:25:00,240.32,240.32,239.79,240.03,3697.0,226.1584,226.1584,225.6597,225.8855,3697.0
2022-01-19 10:30:00,240.08,240.43,239.88,240.24,6942.0,225.9326,226.262,225.7444,226.0832,6942.0
2022-01-19 10:35:00,240.22,241.09,240.19,241.08,9349.0,226.0643,226.8831,226.0361,226.8737,9349.0
2022-01-19 10:40:00,240.95,241.25,240.68,241.02,9779.0,226.7513,227.0336,226.4972,226.8172,9779.0
2022-01-19 10:45:00,240.91,241.46,240.74,241.28,28290.0,226.7137,227.2313,226.5537,227.0619,28290.0
2022-01-19 10:50:00,241.27,242.05,241.26,241.99,7245.0,227.0525,227.7865,227.0431,227.73,7245.0
2022-01-19 10:55:00,241.91,242.46,241.91,242.21,8275.0,227.6548,228.1723,227.6548,227.9371,8275.0
2022-01-19 11:00:00,242.12,242.12,241.27,241.55,4561.0,227.8524,227.8524,227.0525,227.316,4561.0
2022-01-19 11:05:00,241.54,241.54,240.82,241.16,6414.0,227.3066,227.3066,226.629,226.9489,6414.0
2022-01-19 11:10:00,241.16,241.58,241.15,241.55,7043.0,226.9489,227.3442,226.9395,227.316,7043.0
2022-01-19 11:15:00,241.66,241.76,240.99,241.45,5759.0,227.4195,227.5136,226.789,227.2219,5759.0
2022-01-19 11:20:00,241.44,241.65,241.3,241.39,6943.0,227.2124,227.4101,227.0807,227.1654,6943.0
2022-01-19 11:25:00,241.67,242.39,241.67,242.26,6353.0,227.4289,228.1065,227.4289,227.9841,6353.0
2022-01-19 11:30:00,242.23,242.28,241.69,241.78,6060.0,227.9559,228.0029,227.4477,227.5324,6060.0
2022-01-19 11:35:00,241.68,241.75,241.21,241.32,9440.0,227.4383,227.5042,226.996,227.0995,9440.0
2022-01-19 11:40:00,241.2,241.37,241.03,241.27,9693.0,226.9866,227.1466,226.8266,227.0525,9693.0
2022-01-19 11:45:00,241.2,241.45,240.96,241.2,7815.0,226.9866,227.2219,226.7607,226.9866,7815.0
2022-01-19 11:50:00,241.13,241.52,240.81,241.5,10677.0,226.9207,227.2877,226.6196,227.2689,10677.0
2022-01-19 11:55:00,241.36,241.43,241.1,241.43,4444.0,227.1372,227.203,226.8925,227.203,4444.0
2022-01-19 12:00:00,241.32,241.5,241.11,241.27,6304.0,227.0995,227.2689,226.9019,227.0525,6304.0
2022-01-19 12:05:00,241.29,241.58,241.22,241.4,5000.0,227.0713,227.3442,227.0054,227.1748,5000.0
2022-01-19 12:10:00,241.34,241.52,241.07,241.07,11440.0,227.1183,227.2877,226.8643,226.8643,11440.0
2022-01-19 12:15:00,240.97,241.04,240.62,240.74,4140.0,226.7701,226.836,226.4408,226.5537,4140.0
2022-01-19 12:20:00,240.63,240.95,240.63,240.75,13053.0,226.4502,226.7513,226.4502,226.5631,13053.0
2022-01-19 12:25:00,240.66,240.83,240.66,240.83,3965.0,226.4784,226.6384,226.4784,226.6384,3965.0
2022-01-19 12:30:00,240.88,241.03,240.57,240.67,3752.0,226.6854,226.8266,226.3937,226.4878,3752.0
2022-01-19 12:35:00,240.8,240.84,240.58,240.58,3365.0,226.6102,226.6478,226.4031,226.4031,3365.0
2022-01-19 12:40:00,240.58,240.67,240.43,240.58,7372.0,226.4031,226.4878,226.262,226.4031,7372.0
2022-01-19 12:45:00,240.5,240.81,240.5,240.55,4183.0,226.3278,226.6196,226.3278,226.3749,4183.0
2022-01-19 12:50:00,240.68,240.68,240.44,240.44,4358.0,226.4972,226.4972,226.2714,226.2714,4358.0
2022-01-19 12:55:00,240.52,240.74,240.5,240.74,2557.0,226.3467,226.5537,226.3278,226.5537,2557.0
2022-01-19 13:00:00,240.68,240.78,240.45,240.78,4231.0,226.4972,226.5913,226.2808,226.5913,4231.0
2022-01-19 13:05:00,240.68,241.02,240.62,241.02,4363.0,226.4972,226.8172,226.4408,226.8172,4363.0
2022-01-19 13:10:00,241.04,241.2,240.89,241.01,6192.0,226.836,226.9866,226.6949,226.8078,6192.0
2022-01-19 13:15:00,241.01,241.05,240.69,240.72,23316.0,226.8078,226.8454,226.5066,226.5349,23316.0
2022-01-19 13:20:00,240.67,240.81,240.57,240.77,4064.0,226.4878,226.6196,226.3937,226.5819,4064.0
2022-01-19 13:25:00,240.77,241.04,240.64,240.68,11925.0,226.5819,226.836,226.4596,226.4972,11925.0
2022-01-19 13:30:00,240.56,240.81,240.47,240.78,3876.0,226.3843,226.6196,226.2996,226.5913,3876.0
2022-01-19 13:35:00,240.71,240.71,240.39,240.46,4516.0,226.5255,226.5255,226.2243,226.2902,4516.0
2022-01-19 13:40:00,240.52,240.75,240.47,240.72,17051.0,226.3467,226.5631,226.2996,226.5349,17051.0
2022-01-19 13:45:00,240.73,240.96,240.35,240.47,33965.0,226.5443,226.7607,226.1867,226.2996,33965.0
2022-01-19 13:50:00,240.25,240.25,239.81,239.88,4393.0,226.0926,226.0926,225.6785,225.7444,4393.0
2022-01-19 13:55:00,239.71,239.87,239.39,239.52,7265.0,225.5844,225.735,225.2832,225.4056,7265.0
2022-01-19 14:00:00,239.49,240.33,239.49,240.28,25359.0,225.3774,226.1679,225.3774,226.1208,25359.0
2022-01-19 14:05:00,240.29,240.33,239.81,239.81,15278.0,226.1302,226.1679,225.6785,225.6785,15278.0
2022-01-19 14:10:00,239.76,239.76,239.51,239.52,2126.0,225.6314,225.6314,225.3962,225.4056,2126.0
2022-01-19 14:15:00,239.41,239.82,239.41,239.73,4469.0,225.3021,225.6879,225.3021,225.6032,4469.0
2022-01-19 14:20:00,239.75,239.88,239.65,239.75,4874.0,225.622,225.7444,225.5279,225.622,4874.0
2022-01-19 14:25:00,239.77,239.9,239.73,239.74,1225.0,225.6409,225.7632,225.6032,225.6126,1225.0
2022-01-19 14:30:00,239.74,239.74,239.36,239.4,4460.0,225.6126,225.6126,225.255,225.2927,4460.0
2022-01-19 14:35:00,239.4,239.6,239.3,239.55,3193.0,225.2927,225.4809,225.1986,225.4338,3193.0
2022-01-19 14:40:00,239.43,239.67,239.42,239.67,4693.0,225.3209,225.5467,225.3115,225.5467,4693.0
2022-01-19 14:45:00,239.66,239.68,239.52,239.6,1100.0,225.5373,225.5562,225.4056,225.4809,1100.0
2022-01-19 14:50:00,239.52,239.63,239.47,239.47,2833.0,225.4056,225.5091,225.3585,225.3585,2833.0
2022-01-19 14:55:00,239.56,239.84,239.56,239.79,3350.0,225.4432,225.7067,225.4432,225.6597,3350.0
2022-01-19 15:00:00,239.69,239.99,239.69,239.95,4809.0,225.5656,225.8479,225.5656,225.8102,4809.0
2022-01-19 15:05:00,240.02,240.27,239.85,239.97,6158.0,225.8761,226.1114,225.7161,225.8291,6158.0
2022-01-19 15:10:00,240.04,240.18,240.04,240.12,3618.0,225.8949,226.0267,225.8949,225.9702,3618.0
2022-01-19 15:15:00,240.18,240.19,239.87,239.97,4125.0,226.0267,226.0361,225.735,225.8291,4125.0
2022-01-19 15:20:00,239.9,239.92,239.66,239.71,4057.0,225.7632,225.782,225.5373,225.5844,4057.0
2022-01-19 15:25:00,239.72,239.89,239.58,239.7,5569.0,225.5938,225.7538,225.4621,225.575,5569.0
2022-01-19 15:30:00,239.64,239.64,239.13,239.23,6658.0,225.5185,225.5185,225.0386,225.1327,6658.0
2022-01-19 15:35:00,239.28,239.28,239.0,239.18,5436.0,225.1797,225.1797,224.9162,225.0856,5436.0
2022-01-19 15:40:00,239.12,239.29,239.02,239.19,4498.0,225.0292,225.1891,224.9351,225.095,4498.0
2022-01-19 15:45:00,239.18,239.34,239.06,239.18,10985.0,225.0856,225.2362,224.9727,225.0856,10985.0
2022-01-19 15:50:00,239.18,239.18,238.65,238.93,18488.0,225.0856,225.0856,224.5869,224.8504,18488.0
2022-01-19 15:55:00,238.97,238.97,238.49,238.86,41695.0,224.888,224.888,224.4363,224.7845,41695.0
2022-01-20 09:30:00,238.4,239.99,238.23,239.98,22805.0,224.3516,225.8479,224.1916,225.8385,22805.0
2022-01-20 09:35:00,239.83,239.83,238.61,238.87,8155.0,225.6973,225.6973,224.5492,224.7939,8155.0
2022-01-20 09:40:00,238.68,238.68,237.74,237.79,7260.0,224.6151,224.6151,223.7305,223.7775,7260.0
2022-01-20 09:45:00,237.82,239.75,237.82,239.75,6366.0,223.8058,225.622,223.8058,225.622,6366.0
2022-01-20 09:50:00,239.45,239.61,238.77,239.51,9769.0,225.3397,225.4903,224.6998,225.3962,9769.0
2022-01-20 09:55:00,239.63,240.61,239.38,240.14,20257.0,225.5091,226.4314,225.2738,225.9891,20257.0
2022-01-20 10:00:00,240.1,240.67,239.75,240.45,8746.0,225.9514,226.4878,225.622,226.2808,8746.0
2022-01-20 10:05:00,240.46,241.1,240.45,240.71,8002.0,226.2902,226.8925,226.2808,226.5255,8002.0
2022-01-20 10:10:00,240.96,241.02,240.46,240.87,7036.0,226.7607,226.8172,226.2902,226.676,7036.0
2022-01-20 10:15:00,240.98,241.42,240.85,241.07,5802.0,226.7796,227.1936,226.6572,226.8643,5802.0
2022-01-20 10:20:00,240.85,241.47,240.85,241.35,6734.0,226.6572,227.2407,226.6572,227.1278,6734.0
2022-01-20 10:25:00,241.35,241.83,241.28,241.71,5069.0,227.1278,227.5795,227.0619,227.4665,5069.0
2022-01-20 10:30:00,241.78,242.17,241.71,242.03,2438.0,227.5324,227.8994,227.4665,227.7677,2438.0
2022-01-20 10:35:00,241.97,242.41,241.95,242.41,3936.0,227.7112,228.1253,227.6924,228.1253,3936.0
2022-01-20 10:40:00,242.5,242.74,242.43,242.45,7671.0,228.21,228.4358,228.1441,228.1629,7671.0
2022-01-20 10:45:00,242.48,243.12,242.4,243.09,6407.0,228.1912,228.7934,228.1159,228.7652,6407.0
2022-01-20 10:50:00,243.15,243.47,243.04,243.47,7851.0,228.8217,229.1228,228.7182,229.1228,7851.0
2022-01-20 10:55:00,243.35,243.83,243.35,243.57,20417.0,229.0099,229.4616,229.0099,229.2169,20417.0
2022-01-20 11:00:00,243.52,243.95,243.47,243.68,15542.0,229.1699,229.5745,229.1228,229.3204,15542.0
2022-01-20 11:05:00,243.7,243.93,243.48,243.8,20893.0,229.3393,229.5557,229.1322,229.4334,20893.0
2022-01-20 11:10:00,243.78,243.89,242.85,242.96,12845.0,229.4146,229.5181,228.5394,228.6429,12845.0
2022-01-20 11:15:00,243.02,243.58,243.02,243.58,5360.0,228.6993,229.2263,228.6993,229.2263,5360.0
2022-01-20 11:20:00,243.51,243.78,243.46,243.78,5740.0,229.1605,229.4146,229.1134,229.4146,5740.0
2022-01-20 11:25:00,243.77,243.83,243.63,243.72,5647.0,229.4051,229.4616,229.2734,229.3581,5647.0
2022-01-20 11:30:00,243.76,244.13,243.69,244.1,17392.0,229.3957,229.7439,229.3299,229.7157,17392.0
2022-01-20 11:35:00,244.16,244.6,244.16,244.56,11654.0,229.7722,230.1862,229.7722,230.1486,11654.0
2022-01-20 11:40:00,244.53,244.65,244.29,244.59,25608.0,230.1204,230.2333,229.8945,230.1768,25608.0
2022-01-20 11:45:00,244.52,244.65,244.36,244.6,17944.0,230.1109,230.2333,229.9604,230.1862,17944.0
2022-01-20 11:50:00,244.64,244.68,244.11,244.11,25217.0,230.2239,230.2615,229.7251,229.7251,25217.0
2022-01-20 11:55:00,244.11,244.46,244.11,244.32,5057.0,229.7251,230.0545,229.7251,229.9227,5057.0
2022-01-20 12:00:00,244.32,244.44,244.24,244.41,4241.0,229.9227,230.0357,229.8474,230.0074,4241.0
2022-01-20 12:05:00,244.31,244.31,244.06,244.16,7417.0,229.9133,229.9133,229.6781,229.7722,7417.0
2022-01-20 12:10:00,244.17,244.27,243.63,243.8,9529.0,229.7816,229.8757,229.2734,229.4334,9529.0
2022-01-20 12:15:00,243.76,244.05,243.73,243.81,3746.0,229.3957,229.6686,229.3675,229.4428,3746.0
2022-01-20 12:20:00,243.73,243.87,243.52,243.82,5062.0,229.3675,229.4993,229.1699,229.4522,5062.0
2022-01-20 12:25:00,243.87,243.99,243.62,243.62,5212.0,229.4993,229.6122,229.264,229.264,5212.0
2022-01-20 12:30:00,243.58,244.27,243.58,244.13,4626.0,229.2263,229.8757,229.2263,229.7439,4626.0
2022-01-20 12:35:00,244.15,244.3,244.12,244.17,3379.0,229.7628,229.9039,229.7345,229.7816,3379.0
2022-01-20 12:40:00,244.28,244.46,244.23,244.35,5647.0,229.8851,230.0545,229.838,229.951,5647.0
2022-01-20 12:45:00,244.31,244.33,244.21,244.23,4358.0,229.9133,229.9321,229.8192,229.838,4358.0
2022-01-20 12:50:00,244.24,244.28,244.0,244.07,4981.0,229.8474,229.8851,229.6216,229.6875,4981.0
2022-01-20 12:55:00,244.0,244.19,243.87,244.16,4240.0,229.6216,229.8004,229.4993,229.7722,4240.0
2022-01-20 13:00:00,244.07,244.07,243.76,243.81,6455.0,229.6875,229.6875,229.3957,229.4428,6455.0
2022-01-20 13:05:00,243.76,244.14,243.72,243.77,5244.0,229.3957,229.7533,229.3581,229.4051,5244.0
2022-01-20 13:10:00,243.76,244.04,243.71,243.99,5225.0,229.3957,229.6592,229.3487,229.6122,5225.0
2022-01-20 13:15:00,244.02,244.02,243.69,243.83,5857.0,229.6404,229.6404,229.3299,229.4616,5857.0
2022-01-20 13:20:00,243.82,243.89,243.56,243.59,5125.0,229.4522,229.5181,229.2075,229.2358,5125.0
2022-01-20 13:25:00,243.56,243.66,243.34,243.56,8105.0,229.2075,229.3016,229.0005,229.2075,8105.0
2022-01-20 13:30:00,243.66,243.95,243.56,243.8,5094.0,229.3016,229.5745,229.2075,229.4334,5094.0
2022-01-20 13:35:00,243.76,243.92,243.76,243.86,5109.0,229.3957,229.5463,229.3957,229.4898,5109.0
2022-01-20 13:40:00,243.9,243.99,243.84,243.85,2817.0,229.5275,229.6122,229.471,229.4804,2817.0
2022-01-20 13:45:00,243.76,243.82,243.66,243.79,5019.0,229.3957,229.4522,229.3016,229.424,5019.0
2022-01-20 13:50:00,243.79,243.88,243.65,243.7,6844.0,229.424,229.5087,229.2922,229.3393,6844.0
2022-01-20 13:55:00,243.66,243.66,243.1,243.1,5628.0,229.3016,229.3016,228.7746,228.7746,5628.0
2022-01-20 14:00:00,243.22,243.79,243.22,243.79,4105.0,228.8876,229.424,228.8876,229.424,4105.0
2022-01-20 14:05:00,243.9,243.9,243.67,243.77,3209.0,229.5275,229.5275,229.311,229.4051,3209.0
2022-01-20 14:10:00,243.83,243.84,242.91,243.05,4820.0,229.4616,229.471,228.5958,228.7276,4820.0
2022-01-20 14:15:00,243.13,243.38,242.75,243.2,4312.0,228.8029,229.0381,228.4453,228.8687,4312.0
2022-01-20 14:20:00,243.28,243.38,243.03,243.11,3349.0,228.944,229.0381,228.7088,228.784,3349.0
2022-01-20 14:25:00,243.18,243.28,242.96,243.09,4964.0,228.8499,228.944,228.6429,228.7652,4964.0
2022-01-20 14:30:00,242.96,243.0,242.65,242.66,6322.0,228.6429,228.6805,228.3511,228.3606,6322.0
2022-01-20 14:35:00,242.63,242.71,242.44,242.71,4249.0,228.3323,228.4076,228.1535,228.4076,4249.0
2022-01-20 14:40:00,242.74,242.81,242.65,242.72,2504.0,228.4358,228.5017,228.3511,228.417,2504.0
2022-01-20 14:45:00,242.81,243.09,242.64,243.01,6115.0,228.5017,228.7652,228.3417,228.6899,6115.0
2022-01-20 14:50:00,243.04,243.15,242.81,243.05,5172.0,228.7182,228.8217,228.5017,228.7276,5172.0
2022-01-20 14:55:00,243.13,243.3,242.99,243.07,4010.0,228.8029,228.9628,228.6711,228.7464,4010.0
2022-01-20 15:00:00,243.0,243.13,242.64,242.65,5631.0,228.6805,228.8029,228.3417,228.3511,5631.0
2022-01-20 15:05:00,242.7,242.7,242.16,242.22,12167.0,228.3982,228.3982,227.89,227.9465,12167.0
2022-01-20 15:10:00,242.22,242.51,242.14,242.4,12666.0,227.9465,228.2194,227.8712,228.1159,12666.0
2022-01-20 15:15:00,242.64,243.07,242.5,243.07,4764.0,228.3417,228.7464,228.21,228.7464,4764.0
2022-01-20 15:20:00,242.96,242.96,242.41,242.56,7336.0,228.6429,228.6429,228.1253,228.2664,7336.0
2022-01-20 15:25:00,242.57,242.75,242.22,242.55,12261.0,228.2759,228.4453,227.9465,228.257,12261.0
2022-01-20 15:30:00,242.42,242.51,241.87,241.9,10204.0,228.1347,228.2194,227.6171,227.6453,10204.0
2022-01-20 15:35:00,241.91,241.93,241.42,241.65,12999.0,227.6548,227.6736,227.1936,227.4101,12999.0
2022-01-20 15:40:00,241.62,241.71,241.32,241.34,9136.0,227.3818,227.4665,227.0995,227.1183,9136.0
2022-01-20 15:45:00,241.24,241.66,241.02,241.02,12665.0,227.0242,227.4195,226.8172,226.8172,12665.0
2022-01-20 15:50:00,240.95,241.26,240.33,240.38,21617.0,226.7513,227.0431,226.1679,226.2149,21617.0
2022-01-20 15:55:00,240.33,240.52,239.81,240.27,84181.0,226.1679,226.3467,225.6785,226.1114,84181.0
2022-01-21 09:30:00,240.61,242.18,240.39,241.13,68434.0,226.4314,227.9088,226.2243,226.9207,68434.0
2022-01-21 09:35:00,240.9,241.53,239.62,240.1,10020.0,226.7043,227.2971,225.4997,225.9514,10020.0
2022-01-21 09:40:00,240.04,240.81,239.67,240.45,5340.0,225.8949,226.6196,225.5467,226.2808,5340.0
2022-01-21 09:45:00,240.25,240.83,240.13,240.66,12184.0,226.0926,226.6384,225.9796,226.4784,12184.0
2022-01-21 09:50:00,240.85,241.0,239.99,240.78,12085.0,226.6572,226.7984,225.8479,226.5913,12085.0
2022-01-21 09:55:00,240.61,240.98,240.19,240.98,11486.0,226.4314,226.7796,226.0361,226.7796,11486.0
2022-01-21 10:00:00,240.82,240.82,239.24,239.25,7808.0,226.629,226.629,225.1421,225.1515,7808.0
2022-01-21 10:05:00,239.17,239.87,238.67,238.67,7890.0,225.0762,225.735,224.6057,224.6057,7890.0
2022-01-21 10:10:00,238.42,239.03,238.18,238.68,12416.0,224.3704,224.9445,224.1446,224.6151,12416.0
2022-01-21 10:15:00,238.68,239.22,238.57,238.68,5923.0,224.6151,225.1233,224.5116,224.6151,5923.0
2022-01-21 10:20:00,238.78,238.96,237.96,238.72,17168.0,224.7092,224.8786,223.9375,224.6527,17168.0
2022-01-21 10:25:00,238.91,239.74,238.71,239.31,9193.0,224.8315,225.6126,224.6433,225.208,9193.0
2022-01-21 10:30:00,238.97,239.73,238.85,239.52,5592.0,224.888,225.6032,224.7751,225.4056,5592.0
2022-01-21 10:35:00,239.49,239.67,238.84,238.89,6140.0,225.3774,225.5467,224.7657,224.8127,6140.0
2022-01-21 10:40:00,238.87,239.11,238.55,239.1,7845.0,224.7939,225.0197,224.4927,225.0103,7845.0
2022-01-21 10:45:00,239.12,240.13,238.74,240.13,4588.0,225.0292,225.9796,224.6716,225.9796,4588.0
2022-01-21 10:50:00,240.28,241.0,240.22,240.29,7725.0,226.1208,226.7984,226.0643,226.1302,7725.0
2022-01-21 10:55:00,240.15,240.3,239.59,239.81,6573.0,225.9985,226.1396,225.4715,225.6785,6573.0
2022-01-21 11:00:00,239.75,239.76,239.21,239.51,4258.0,225.622,225.6314,225.1139,225.3962,4258.0
2022-01-21 11:05:00,239.45,240.33,239.44,240.3,8074.0,225.3397,226.1679,225.3303,226.1396,8074.0
2022-01-21 11:10:00,240.27,240.62,239.94,240.56,21515.0,226.1114,226.4408,225.8008,226.3843,21515.0
2022-01-21 11:15:00,240.55,240.62,240.02,240.04,4751.0,226.3749,226.4408,225.8761,225.8949,4751.0
2022-01-21 11:20:00,240.04,240.56,239.84,240.25,7297.0,225.8949,226.3843,225.7067,226.0926,7297.0
2022-01-21 11:25:00,240.23,240.23,239.8,239.88,3541.0,226.0737,226.0737,225.6691,225.7444,3541.0
2022-01-21 11:30:00,239.82,240.0,239.54,239.87,5285.0,225.6879,225.8573,225.4244,225.735,5285.0
2022-01-21 11:35:00,239.95,240.0,239.28,239.42,4138.0,225.8102,225.8573,225.1797,225.3115,4138.0
2022-01-21 11:40:00,239.41,239.64,239.24,239.44,6021.0,225.3021,225.5185,225.1421,225.3303,6021.0
2022-01-21 11:45:00,239.44,239.86,239.31,239.43,5709.0,225.3303,225.7256,225.208,225.3209,5709.0
2022-01-21 11:50:00,239.45,239.8,239.12,239.27,7288.0,225.3397,225.6691,225.0292,225.1703,7288.0
2022-01-21 11:55:00,239.28,239.54,239.18,239.45,5041.0,225.1797,225.4244,225.0856,225.3397,5041.0
2022-01-21 12:00:00,239.36,239.55,238.98,239.39,7288.0,225.255,225.4338,224.8974,225.2832,7288.0
2022-01-21 12:05:00,239.23,239.48,239.06,239.18,7920.0,225.1327,225.3679,224.9727,225.0856,7920.0
2022-01-21 12:10:00,239.04,239.12,238.68,239.04,4128.0,224.9539,225.0292,224.6151,224.9539,4128.0
2022-01-21 12:15:00,239.16,239.45,238.97,239.28,5354.0,225.0668,225.3397,224.888,225.1797,5354.0
2022-01-21 12:20:00,239.29,239.65,239.29,239.49,2395.0,225.1891,225.5279,225.1891,225.3774,2395.0
2022-01-21 12:25:00,239.5,239.93,239.5,239.89,4592.0,225.3868,225.7914,225.3868,225.7538,4592.0
2022-01-21 12:30:00,239.86,239.86,239.42,239.77,3810.0,225.7256,225.7256,225.3115,225.6409,3810.0
2022-01-21 12:35:00,239.53,239.63,238.8,239.46,6805.0,225.415,225.5091,224.728,225.3491,6805.0
2022-01-21 12:40:00,239.4,239.5,239.21,239.33,4713.0,225.2927,225.3868,225.1139,225.2268,4713.0
2022-01-21 12:45:00,239.33,239.47,239.07,239.07,4639.0,225.2268,225.3585,224.9821,224.9821,4639.0
2022-01-21 12:50:00,239.03,239.19,239.01,239.11,3200.0,224.9445,225.095,224.9256,225.0197,3200.0
2022-01-21 12:55:00,238.98,239.18,238.79,238.83,9434.0,224.8974,225.0856,224.7186,224.7562,9434.0
2022-01-21 13:00:00,238.83,239.15,238.82,238.99,6598.0,224.7562,225.0574,224.7468,224.9068,6598.0
2022-01-21 13:05:00,238.95,239.0,238.42,238.54,6820.0,224.8692,224.9162,224.3704,224.4833,6820.0
2022-01-21 13:10:00,238.47,239.34,238.47,239.23,8400.0,224.4175,225.2362,224.4175,225.1327,8400.0
2022-01-21 13:15:00,239.26,239.29,238.74,238.85,7506.0,225.1609,225.1891,224.6716,224.7751,7506.0
2022-01-21 13:20:00,238.85,238.85,238.06,238.47,61083.0,224.7751,224.7751,224.0316,224.4175,61083.0
2022-01-21 13:25:00,238.4,238.89,238.4,238.75,43878.0,224.3516,224.8127,224.3516,224.681,43878.0
2022-01-21 13:30:00,238.74,239.09,238.68,238.86,4538.0,224.6716,225.0009,224.6151,224.7845,4538.0
2022-01-21 13:35:00,238.86,239.03,238.61,238.66,3002.0,224.7845,224.9445,224.5492,224.5963,3002.0
2022-01-21 13:40:00,238.55,238.78,238.55,238.59,4851.0,224.4927,224.7092,224.4927,224.5304,4851.0
2022-01-21 13:45:00,238.61,238.69,238.26,238.68,2500.0,224.5492,224.6245,224.2198,224.6151,2500.0
2022-01-21 13:50:00,238.69,239.02,238.44,238.67,54080.0,224.6245,224.9351,224.3892,224.6057,54080.0
2022-01-21 13:55:00,238.68,238.68,238.11,238.2,4854.0,224.6151,224.6151,224.0787,224.1634,4854.0
2022-01-21 14:00:00,238.19,238.2,237.62,237.72,4569.0,224.154,224.1634,223.6176,223.7117,4569.0
2022-01-21 14:05:00,237.86,238.35,237.36,237.4,4925.0,223.8434,224.3045,223.3729,223.4105,4925.0
2022-01-21 14:10:00,237.33,237.69,237.28,237.52,5708.0,223.3446,223.6834,223.2976,223.5234,5708.0
2022-01-21 14:15:00,237.72,237.72,237.24,237.28,5802.0,223.7117,223.7117,223.2599,223.2976,5802.0
2022-01-21 14:20:00,237.21,237.51,237.02,237.51,7164.0,223.2317,223.514,223.0529,223.514,7164.0
2022-01-21 14:25:00,237.36,237.36,236.9,236.98,8780.0,223.3729,223.3729,222.94,223.0153,8780.0
2022-01-21 14:30:00,237.02,237.4,236.88,237.12,13826.0,223.0529,223.4105,222.9212,223.147,13826.0
2022-01-21 14:35:00,237.19,237.58,236.95,237.39,9463.0,223.2129,223.5799,222.987,223.4011,9463.0
2022-01-21 14:40:00,237.59,237.6,237.04,237.24,9266.0,223.5893,223.5987,223.0717,223.2599,9266.0
2022-01-21 14:45:00,237.15,237.32,237.08,237.22,10553.0,223.1752,223.3352,223.1094,223.2411,10553.0
2022-01-21 14:50:00,237.22,237.23,236.87,236.87,8720.0,223.2411,223.2505,222.9117,222.9117,8720.0
2022-01-21 14:55:00,236.85,237.04,236.58,236.69,8533.0,222.8929,223.0717,222.6388,222.7424,8533.0
2022-01-21 15:00:00,236.65,237.0,236.59,236.74,8366.0,222.7047,223.0341,222.6482,222.7894,8366.0
2022-01-21 15:05:00,236.78,237.02,236.26,236.26,7167.0,222.8271,223.0529,222.3377,222.3377,7167.0
2022-01-21 15:10:00,236.18,236.63,236.15,236.61,8135.0,222.2624,222.6859,222.2342,222.6671,8135.0
2022-01-21 15:15:00,236.54,237.31,236.31,236.91,9127.0,222.6012,223.3258,222.3847,222.9494,9127.0
2022-01-21 15:20:00,236.87,236.87,236.38,236.38,12170.0,222.9117,222.9117,222.4506,222.4506,12170.0
2022-01-21 15:25:00,236.38,236.41,235.75,235.96,11223.0,222.4506,222.4789,221.8577,222.0554,11223.0
2022-01-21 15:30:00,235.9,236.29,235.67,236.07,18542.0,221.9989,222.3659,221.7825,222.1589,18542.0
2022-01-21 15:35:00,236.06,236.39,235.98,236.15,16286.0,222.1495,222.46,222.0742,222.2342,16286.0
2022-01-21 15:40:00,236.18,236.99,236.18,236.54,12745.0,222.2624,223.0247,222.2624,222.6012,12745.0
2022-01-21 15:45:00,236.5,237.05,236.27,236.61,18513.0,222.5636,223.0811,222.3471,222.6671,18513.0
2022-01-21 15:50:00,236.58,236.58,236.01,236.27,34863.0,222.6388,222.6388,222.1024,222.3471,34863.0
2022-01-21 15:55:00,236.27,236.78,235.79,236.11,71420.0,222.3471,222.8271,221.8954,222.1965,71420.0
2022-01-24 09:30:00,233.87,234.51,232.25,234.42,35896.0,220.0885,220.6908,218.564,220.6061,35896.0
2022-01-24 09:35:00,234.5,234.5,232.4,233.0,9248.0,220.6814,220.6814,218.7052,219.2698,9248.0
2022-01-24 09:40:00,233.29,233.56,231.56,231.56,10721.0,219.5427,219.7968,217.9147,217.9147,10721.0
2022-01-24 09:45:00,231.64,231.71,230.92,231.29,13775.0,217.9899,218.0558,217.3124,217.6606,13775.0
2022-01-24 09:50:00,231.29,232.15,230.96,231.27,17935.0,217.6606,218.4699,217.35,217.6417,17935.0
2022-01-24 09:55:00,231.08,231.86,230.46,230.92,11501.0,217.4629,218.197,216.8795,217.3124,11501.0
2022-01-24 10:00:00,230.94,231.29,230.09,230.09,17025.0,217.3312,217.6606,216.5313,216.5313,17025.0
2022-01-24 10:05:00,230.12,230.46,229.15,229.26,14359.0,216.5595,216.8795,215.6467,215.7502,14359.0
2022-01-24 10:10:00,229.12,229.83,228.89,229.67,22105.0,215.6184,216.2866,215.402,216.136,22105.0
2022-01-24 10:15:00,229.74,229.76,228.34,228.34,22133.0,216.2019,216.2207,214.8844,214.8844,22133.0
2022-01-24 10:20:00,228.42,230.76,228.33,230.74,22234.0,214.9597,217.1618,214.875,217.143,22234.0
2022-01-24 10:25:00,231.0,231.64,230.55,230.55,9813.0,217.3877,217.9899,216.9642,216.9642,9813.0
2022-01-24 10:30:00,230.8,230.99,229.95,230.45,11981.0,217.1994,217.3782,216.3995,216.8701,11981.0
2022-01-24 10:35:00,230.24,231.45,230.21,231.38,35208.0,216.6724,217.8111,216.6442,217.7453,35208.0
2022-01-24 10:40:00,231.3,232.28,231.2,232.28,11842.0,217.67,218.5922,217.5759,218.5922,11842.0
2022-01-24 10:45:00,232.0,232.15,230.96,230.97,8241.0,218.3287,218.4699,217.35,217.3594,8241.0
2022-01-24 10:50:00,231.11,232.3,230.94,232.3,8733.0,217.4912,218.611,217.3312,218.611,8733.0
2022-01-24 10:55:00,232.06,232.69,231.95,232.14,8225.0,218.3852,218.9781,218.2817,218.4605,8225.0
2022-01-24 11:00:00,231.28,231.73,231.18,231.42,6604.0,217.6512,218.0746,217.557,217.7829,6604.0
2022-01-24 11:05:00,231.56,231.57,230.78,231.13,4635.0,217.9147,217.9241,217.1806,217.51,4635.0
2022-01-24 11:10:00,230.98,231.03,230.6,230.98,7631.0,217.3688,217.4159,217.0112,217.3688,7631.0
2022-01-24 11:15:00,231.05,231.16,230.52,231.01,7059.0,217.4347,217.5382,216.9359,217.3971,7059.0
2022-01-24 11:20:00,230.99,231.34,230.83,230.83,6172.0,217.3782,217.7076,217.2277,217.2277,6172.0
2022-01-24 11:25:00,230.68,230.71,229.74,230.11,8114.0,217.0865,217.1147,216.2019,216.5501,8114.0
2022-01-24 11:30:00,230.09,230.31,229.59,230.16,8098.0,216.5313,216.7383,216.0607,216.5972,8098.0
2022-01-24 11:35:00,230.24,230.31,229.53,229.94,6465.0,216.6724,216.7383,216.0043,216.3901,6465.0
2022-01-24 11:40:00,229.91,230.0,229.31,229.55,6788.0,216.3619,216.4466,215.7972,216.0231,6788.0
2022-01-24 11:45:00,229.55,229.85,229.16,229.41,48423.0,216.0231,216.3054,215.6561,215.8913,48423.0
2022-01-24 11:50:00,229.31,230.27,229.31,230.27,7265.0,215.7972,216.7007,215.7972,216.7007,7265.0
2022-01-24 11:55:00,230.37,230.82,230.0,230.38,7880.0,216.7948,217.2183,216.4466,216.8042,7880.0
2022-01-24 12:00:00,230.38,230.59,230.02,230.43,4714.0,216.8042,217.0018,216.4654,216.8512,4714.0
2022-01-24 12:05:00,230.01,230.69,229.96,230.06,6998.0,216.456,217.0959,216.4089,216.503,6998.0
2022-01-24 12:10:00,230.27,230.34,229.59,229.84,4805.0,216.7007,216.7665,216.0607,216.296,4805.0
2022-01-24 12:15:00,229.93,230.07,229.47,229.69,11244.0,216.3807,216.5125,215.9478,216.1548,11244.0
2022-01-24 12:20:00,229.64,230.08,229.47,229.65,9798.0,216.1078,216.5219,215.9478,216.1172,9798.0
2022-01-24 12:25:00,229.65,230.54,229.29,230.41,4506.0,216.1172,216.9548,215.7784,216.8324,4506.0
2022-01-24 12:30:00,230.44,230.44,229.9,229.99,3811.0,216.8607,216.8607,216.3525,216.4372,3811.0
2022-01-24 12:35:00,229.93,229.93,229.6,229.93,4676.0,216.3807,216.3807,216.0702,216.3807,4676.0
2022-01-24 12:40:00,229.91,230.8,229.57,230.33,4534.0,216.3619,217.1994,216.0419,216.7571,4534.0
2022-01-24 12:45:00,230.33,230.64,230.26,230.59,5813.0,216.7571,217.0489,216.6913,217.0018,5813.0
2022-01-24 12:50:00,230.73,231.46,230.4,231.43,7030.0,217.1336,217.8205,216.823,217.7923,7030.0
2022-01-24 12:55:00,231.5,231.66,231.0,231.0,7138.0,217.8582,218.0088,217.3877,217.3877,7138.0
2022-01-24 13:00:00,230.97,231.38,230.8,231.3,8380.0,217.3594,217.7453,217.1994,217.67,8380.0
2022-01-24 13:05:00,231.14,231.85,230.94,231.54,4135.0,217.5194,218.1876,217.3312,217.8958,4135.0
2022-01-24 13:10:00,231.81,231.97,231.47,231.88,6541.0,218.1499,218.3005,217.83,218.2158,6541.0
2022-01-24 13:15:00,232.0,232.39,231.72,232.31,5482.0,218.3287,218.6957,218.0652,218.6205,5482.0
2022-01-24 13:20:00,232.31,232.44,231.39,231.49,5852.0,218.6205,218.7428,217.7547,217.8488,5852.0
2022-01-24 13:25:00,231.74,231.87,231.01,231.33,3784.0,218.084,218.2064,217.3971,217.6982,3784.0
2022-01-24 13:30:00,230.98,231.97,230.98,231.97,4369.0,217.3688,218.3005,217.3688,218.3005,4369.0
2022-01-24 13:35:00,231.87,232.08,231.3,232.08,3028.0,218.2064,218.404,217.67,218.404,3028.0
2022-01-24 13:40:00,231.88,231.88,231.44,231.59,10704.0,218.2158,218.2158,217.8017,217.9429,10704.0
2022-01-24 13:45:00,231.76,232.23,231.59,232.13,3560.0,218.1029,218.5452,217.9429,218.4511,3560.0
2022-01-24 13:50:00,232.27,232.68,232.14,232.59,6887.0,218.5828,218.9687,218.4605,218.884,6887.0
2022-01-24 13:55:00,232.54,232.91,232.25,232.68,38962.0,218.8369,219.1851,218.564,218.9687,38962.0
2022-01-24 14:00:00,232.89,233.51,232.75,233.06,5227.0,219.1663,219.7497,219.0345,219.3263,5227.0
2022-01-24 14:05:00,233.15,233.69,233.14,233.3,6425.0,219.411,219.9191,219.4015,219.5521,6425.0
2022-01-24 14:10:00,233.3,233.54,232.57,232.57,2591.0,219.5521,219.778,218.8651,218.8651,2591.0
2022-01-24 14:15:00,232.87,233.12,232.27,232.52,5205.0,219.1475,219.3827,218.5828,218.8181,5205.0
2022-01-24 14:20:00,232.52,232.56,231.66,231.91,4072.0,218.8181,218.8557,218.0088,218.244,4072.0
2022-01-24 14:25:00,231.65,232.43,231.65,232.27,5404.0,217.9994,218.7334,217.9994,218.5828,5404.0
2022-01-24 14:30:00,232.14,232.61,231.66,231.66,7198.0,218.4605,218.9028,218.0088,218.0088,7198.0
2022-01-24 14:35:00,231.67,231.87,231.3,231.61,4175.0,218.0182,218.2064,217.67,217.9617,4175.0
2022-01-24 14:40:00,231.6,231.9,231.34,231.5,5728.0,217.9523,218.2346,217.7076,217.8582,5728.0
2022-01-24 14:45:00,231.5,231.61,231.1,231.36,8888.0,217.8582,217.9617,217.4818,217.7264,8888.0
2022-01-24 14:50:00,231.35,231.47,231.04,231.43,4857.0,217.717,217.83,217.4253,217.7923,4857.0
2022-01-24 14:55:00,231.43,231.91,231.07,231.91,7813.0,217.7923,218.244,217.4535,218.244,7813.0
2022-01-24 15:00:00,231.93,232.76,231.93,232.32,9116.0,218.2629,219.0439,218.2629,218.6299,9116.0
2022-01-24 15:05:00,232.32,232.32,231.73,231.96,4751.0,218.6299,218.6299,218.0746,218.2911,4751.0
2022-01-24 15:10:00,231.82,232.71,231.82,232.56,7203.0,218.1593,218.9969,218.1593,218.8557,7203.0
2022-01-24 15:15:00,232.71,232.97,232.22,232.32,7787.0,218.9969,219.2416,218.5358,218.6299,7787.0
2022-01-24 15:20:00,232.33,232.99,232.18,232.74,9795.0,218.6393,219.2604,218.4981,219.0251,9795.0
2022-01-24 15:25:00,232.88,233.07,232.49,232.89,6890.0,219.1569,219.3357,218.7899,219.1663,6890.0
2022-01-24 15:30:00,232.77,234.29,232.52,234.19,16629.0,219.0534,220.4838,218.8181,220.3897,16629.0
2022-01-24 15:35:00,234.25,234.46,233.97,234.38,7851.0,220.4461,220.6438,220.1826,220.5685,7851.0
2022-01-24 15:40:00,234.36,234.48,233.67,234.03,8882.0,220.5497,220.6626,219.9003,220.2391,8882.0
2022-01-24 15:45:00,233.98,235.33,233.98,235.3,20632.0,220.192,221.4625,220.192,221.4343,20632.0
2022-01-24 15:50:00,235.39,236.69,235.28,236.22,40914.0,221.519,222.7424,221.4154,222.3001,40914.0
2022-01-24 15:55:00,236.34,236.83,235.87,236.43,64960.0,222.413,222.8741,221.9707,222.4977,64960.0
2022-01-25 09:30:00,233.91,234.0,232.54,233.9,15799.0,220.1262,220.2109,218.8369,220.1168,15799.0
2022-01-25 09:35:00,233.88,234.48,233.03,233.04,8850.0,220.0979,220.6626,219.298,219.3074,8850.0
2022-01-25 09:40:00,232.35,232.58,231.83,232.29,6771.0,218.6581,218.8745,218.1687,218.6016,6771.0
2022-01-25 09:45:00,231.84,232.19,230.72,230.83,7536.0,218.1782,218.5075,217.1242,217.2277,7536.0
2022-01-25 09:50:00,230.81,230.81,229.45,229.83,10568.0,217.2089,217.2089,215.929,216.2866,10568.0
2022-01-25 09:55:00,230.0,230.0,229.24,229.36,11520.0,216.4466,216.4466,215.7314,215.8443,11520.0
2022-01-25 10:00:00,229.22,230.05,228.72,228.81,11771.0,215.7125,216.4936,215.242,215.3267,11771.0
2022-01-25 10:05:00,229.01,229.01,228.01,228.61,8129.0,215.5149,215.5149,214.5738,215.1385,8129.0
2022-01-25 10:10:00,228.52,229.15,228.26,228.96,7811.0,215.0538,215.6467,214.8091,215.4679,7811.0
2022-01-25 10:15:00,229.04,230.08,228.77,229.75,22022.0,215.5432,216.5219,215.2891,216.2113,22022.0
2022-01-25 10:20:00,229.71,229.83,228.8,229.64,8460.0,216.1737,216.2866,215.3173,216.1078,8460.0
2022-01-25 10:25:00,229.49,230.61,229.48,230.61,11717.0,215.9666,217.0206,215.9572,217.0206,11717.0
2022-01-25 10:30:00,230.53,231.86,230.53,231.86,7053.0,216.9454,218.197,216.9454,218.197,7053.0
2022-01-25 10:35:00,231.66,231.94,231.17,231.78,7626.0,218.0088,218.2723,217.5476,218.1217,7626.0
2022-01-25 10:40:00,231.68,232.46,231.6,232.41,4641.0,218.0276,218.7616,217.9523,218.7146,4641.0
2022-01-25 10:45:00,232.65,232.83,232.22,232.83,10304.0,218.9404,219.1098,218.5358,219.1098,10304.0
2022-01-25 10:50:00,232.57,232.82,232.1,232.17,10451.0,218.8651,219.1004,218.4228,218.4887,10451.0
2022-01-25 10:55:00,232.29,232.56,231.88,231.94,8336.0,218.6016,218.8557,218.2158,218.2723,8336.0
2022-01-25 11:00:00,231.84,232.0,231.41,231.9,6385.0,218.1782,218.3287,217.7735,218.2346,6385.0
2022-01-25 11:05:00,231.95,232.29,230.97,231.45,9913.0,218.2817,218.6016,217.3594,217.8111,9913.0
2022-01-25 11:10:00,231.45,231.67,230.3,230.58,9662.0,217.8111,218.0182,216.7289,216.9924,9662.0
2022-01-25 11:15:00,230.59,231.66,230.5,231.48,8900.0,217.0018,218.0088,216.9171,217.8394,8900.0
2022-01-25 11:20:00,231.59,232.16,231.59,231.85,5511.0,217.9429,218.4793,217.9429,218.1876,5511.0
2022-01-25 11:25:00,232.26,232.61,232.01,232.31,8288.0,218.5734,218.9028,218.3381,218.6205,8288.0
2022-01-25 11:30:00,232.22,232.22,231.02,231.07,6365.0,218.5358,218.5358,217.4065,217.4535,6365.0
2022-01-25 11:35:00,231.05,231.32,230.42,230.59,3646.0,217.4347,217.6888,216.8418,217.0018,3646.0
2022-01-25 11:40:00,230.45,231.03,230.43,231.02,4963.0,216.8701,217.4159,216.8512,217.4065,4963.0
2022-01-25 11:45:00,230.89,231.33,230.8,231.22,3294.0,217.2841,217.6982,217.1994,217.5947,3294.0
2022-01-25 11:50:00,231.09,231.89,231.06,231.82,4215.0,217.4724,218.2252,217.4441,218.1593,4215.0
2022-01-25 11:55:00,231.75,231.78,230.79,230.8,6191.0,218.0935,218.1217,217.19,217.1994,6191.0
2022-01-25 12:00:00,230.92,231.15,230.71,231.09,6672.0,217.3124,217.5288,217.1147,217.4724,6672.0
2022-01-25 12:05:00,230.98,231.63,230.98,231.59,3350.0,217.3688,217.9805,217.3688,217.9429,3350.0
2022-01-25 12:10:00,231.46,232.34,231.29,232.24,4978.0,217.8205,218.6487,217.6606,218.5546,4978.0
2022-01-25 12:15:00,232.24,232.63,231.76,231.85,4944.0,218.5546,218.9216,218.1029,218.1876,4944.0
2022-01-25 12:20:00,231.92,232.83,231.78,232.79,5111.0,218.2534,219.1098,218.1217,219.0722,5111.0
2022-01-25 12:25:00,232.86,233.16,232.69,232.72,3305.0,219.138,219.4204,218.9781,219.0063,3305.0
2022-01-25 12:30:00,232.58,232.7,231.58,231.72,7301.0,218.8745,218.9875,217.9335,218.0652,7301.0
2022-01-25 12:35:00,231.84,232.18,231.79,232.18,4815.0,218.1782,218.4981,218.1311,218.4981,4815.0
2022-01-25 12:40:00,232.04,232.17,231.71,231.96,4344.0,218.3664,218.4887,218.0558,218.2911,4344.0
2022-01-25 12:45:00,232.08,232.13,231.45,231.59,4800.0,218.404,218.4511,217.8111,217.9429,4800.0
2022-01-25 12:50:00,231.73,232.11,231.65,231.92,4546.0,218.0746,218.4322,217.9994,218.2534,4546.0
2022-01-25 12:55:00,231.79,232.3,231.65,232.3,5363.0,218.1311,218.611,217.9994,218.611,5363.0
2022-01-25 13:00:00,232.04,232.04,231.34,231.53,4098.0,218.3664,218.3664,217.7076,217.8864,4098.0
2022-01-25 13:05:00,231.5,231.83,231.2,231.83,5686.0,217.8582,218.1687,217.5759,218.1687,5686.0
2022-01-25 13:10:00,231.69,232.09,231.57,231.99,2202.0,218.037,218.4134,217.9241,218.3193,2202.0
2022-01-25 13:15:00,231.81,232.44,231.81,232.22,7913.0,218.1499,218.7428,218.1499,218.5358,7913.0
2022-01-25 13:20:00,232.02,232.16,231.89,232.13,3545.0,218.3475,218.4793,218.2252,218.4511,3545.0
2022-01-25 13:25:00,231.89,232.98,231.89,232.98,3543.0,218.2252,219.251,218.2252,219.251,3543.0
2022-01-25 13:30:00,232.86,233.26,232.78,233.09,3917.0,219.138,219.5145,219.0628,219.3545,3917.0
2022-01-25 13:35:00,233.2,233.49,232.97,233.35,2537.0,219.458,219.7309,219.2416,219.5992,2537.0
2022-01-25 13:40:00,233.35,233.53,233.21,233.51,1599.0,219.5992,219.7686,219.4674,219.7497,1599.0
2022-01-25 13:45:00,233.66,234.16,233.53,234.1,4336.0,219.8909,220.3614,219.7686,220.305,4336.0
2022-01-25 13:50:00,234.12,234.36,234.04,234.36,3241.0,220.3238,220.5497,220.2485,220.5497,3241.0
2022-01-25 13:55:00,234.36,234.73,234.23,234.6,3579.0,220.5497,220.8979,220.4273,220.7755,3579.0
2022-01-25 14:00:00,234.48,234.72,234.2,234.2,6775.0,220.6626,220.8884,220.3991,220.3991,6775.0
2022-01-25 14:05:00,234.11,234.17,233.87,233.88,7248.0,220.3144,220.3709,220.0885,220.0979,7248.0
2022-01-25 14:10:00,234.03,234.86,234.03,234.75,6854.0,220.2391,221.0202,220.2391,220.9167,6854.0
2022-01-25 14:15:00,234.87,235.14,234.73,235.14,2968.0,221.0296,221.2837,220.8979,221.2837,2968.0
2022-01-25 14:20:00,235.26,235.34,234.91,235.04,2664.0,221.3966,221.4719,221.0672,221.1896,2664.0
2022-01-25 14:25:00,235.0,235.07,234.66,234.81,6910.0,221.1519,221.2178,220.832,220.9731,6910.0
2022-01-25 14:30:00,234.99,235.11,234.68,234.69,2786.0,221.1425,221.2555,220.8508,220.8602,2786.0
2022-01-25 14:35:00,234.7,234.74,234.42,234.74,5321.0,220.8696,220.9073,220.6061,220.9073,5321.0
2022-01-25 14:40:00,234.9,235.44,234.9,235.29,8768.0,221.0578,221.566,221.0578,221.4249,8768.0
2022-01-25 14:45:00,235.25,235.52,235.23,235.33,4392.0,221.3872,221.6413,221.3684,221.4625,4392.0
2022-01-25 14:50:00,235.41,235.66,235.35,235.65,5866.0,221.5378,221.7731,221.4813,221.7636,5866.0
2022-01-25 14:55:00,235.65,236.12,235.65,236.12,6148.0,221.7636,222.2059,221.7636,222.2059,6148.0
2022-01-25 15:00:00,236.08,236.08,235.27,235.27,6050.0,222.1683,222.1683,221.406,221.406,6050.0
2022-01-25 15:05:00,235.19,235.5,235.17,235.27,5878.0,221.3307,221.6225,221.3119,221.406,5878.0
2022-01-25 15:10:00,235.24,235.24,234.79,235.01,6052.0,221.3778,221.3778,220.9543,221.1614,6052.0
2022-01-25 15:15:00,235.1,235.4,234.96,235.34,8645.0,221.2461,221.5284,221.1143,221.4719,8645.0
2022-01-25 15:20:00,235.27,235.37,234.77,234.77,6811.0,221.406,221.5001,220.9355,220.9355,6811.0
2022-01-25 15:25:00,234.52,234.52,233.96,233.96,9545.0,220.7002,220.7002,220.1732,220.1732,9545.0
2022-01-25 15:30:00,233.96,234.08,233.61,233.88,9849.0,220.1732,220.2862,219.8439,220.0979,9849.0
2022-01-25 15:35:00,233.77,234.5,233.59,234.5,9137.0,219.9944,220.6814,219.825,220.6814,9137.0
2022-01-25 15:40:00,234.52,234.99,234.12,234.12,8566.0,220.7002,221.1425,220.3238,220.3238,8566.0
2022-01-25 15:45:00,234.26,234.87,234.26,234.42,13750.0,220.4555,221.0296,220.4555,220.6061,13750.0
2022-01-25 15:50:00,234.35,234.48,233.86,234.09,31282.0,220.5402,220.6626,220.0791,220.2956,31282.0
2022-01-25 15:55:00,234.14,235.04,234.14,234.73,72769.0,220.3426,221.1896,220.3426,220.8979,72769.0
2022-01-26 09:30:00,235.36,236.81,234.02,236.5,29035.0,221.4907,222.8553,220.2297,222.5636,29035.0
2022-01-26 09:35:00,236.17,236.36,234.74,235.37,22943.0,222.253,222.4318,220.9073,221.5001,22943.0
2022-01-26 09:40:00,235.37,235.64,234.9,234.98,7784.0,221.5001,221.7542,221.0578,221.1331,7784.0
2022-01-26 09:45:00,235.58,237.77,235.3,237.76,7430.0,221.6978,223.7587,221.4343,223.7493,7430.0
2022-01-26 09:50:00,237.77,238.88,237.64,238.88,9825.0,223.7587,224.8033,223.6364,224.8033,9825.0
2022-01-26 09:55:00,238.84,238.96,237.75,237.86,18270.0,224.7657,224.8786,223.7399,223.8434,18270.0
2022-01-26 10:00:00,237.96,238.66,237.47,238.11,9480.0,223.9375,224.5963,223.4764,224.0787,9480.0
2022-01-26 10:05:00,238.22,238.29,237.18,237.59,11653.0,224.1822,224.2481,223.2035,223.5893,11653.0
2022-01-26 10:10:00,237.6,237.71,237.12,237.5,10735.0,223.5987,223.7022,223.147,223.5046,10735.0
2022-01-26 10:15:00,237.42,237.66,237.11,237.66,2601.0,223.4293,223.6552,223.1376,223.6552,2601.0
2022-01-26 10:20:00,237.66,238.09,237.0,237.0,11427.0,223.6552,224.0599,223.0341,223.0341,11427.0
2022-01-26 10:25:00,236.66,236.94,235.84,235.95,7172.0,222.7141,222.9776,221.9424,222.046,7172.0
2022-01-26 10:30:00,235.79,235.82,234.55,234.56,9985.0,221.8954,221.9236,220.7285,220.7379,9985.0
2022-01-26 10:35:00,234.72,234.73,232.26,232.93,44010.0,220.8884,220.8979,218.5734,219.2039,44010.0
2022-01-26 10:40:00,233.12,233.2,232.25,232.61,21417.0,219.3827,219.458,218.564,218.9028,21417.0
2022-01-26 10:45:00,232.67,233.49,232.5,232.74,30653.0,218.9592,219.7309,218.7993,219.0251,30653.0
2022-01-26 10:50:00,233.02,233.7,233.01,233.51,8664.0,219.2886,219.9285,219.2792,219.7497,8664.0
2022-01-26 10:55:00,233.6,234.24,233.18,233.86,10877.0,219.8344,220.4367,219.4392,220.0791,10877.0
2022-01-26 11:00:00,233.91,234.0,233.24,233.24,6935.0,220.1262,220.2109,219.4957,219.4957,6935.0
2022-01-26 11:05:00,233.23,234.25,232.98,234.0,14482.0,219.4862,220.4461,219.251,220.2109,14482.0
2022-01-26 11:10:00,234.09,234.66,234.06,234.65,8967.0,220.2956,220.832,220.2673,220.8226,8967.0
2022-01-26 11:15:00,234.57,234.7,233.59,233.59,5372.0,220.7473,220.8696,219.825,219.825,5372.0
2022-01-26 11:20:00,233.65,234.63,233.65,234.34,10445.0,219.8815,220.8037,219.8815,220.5308,10445.0
2022-01-26 11:25:00,234.45,234.92,234.39,234.92,6211.0,220.6344,221.0767,220.5779,221.0767,6211.0
2022-01-26 11:30:00,234.9,235.08,234.52,234.75,6015.0,221.0578,221.2272,220.7002,220.9167,6015.0
2022-01-26 11:35:00,234.76,235.14,234.52,235.14,6091.0,220.9261,221.2837,220.7002,221.2837,6091.0
2022-01-26 11:40:00,235.01,235.23,234.77,234.8,7403.0,221.1614,221.3684,220.9355,220.9637,7403.0
2022-01-26 11:45:00,234.64,234.78,234.22,234.25,6628.0,220.8132,220.9449,220.4179,220.4461,6628.0
2022-01-26 11:50:00,234.37,234.49,233.93,234.37,8668.0,220.5591,220.672,220.145,220.5591,8668.0
2022-01-26 11:55:00,234.38,234.54,234.11,234.33,5105.0,220.5685,220.719,220.3144,220.5214,5105.0
2022-01-26 12:00:00,234.41,235.3,234.33,235.24,5318.0,220.5967,221.4343,220.5214,221.3778,5318.0
2022-01-26 12:05:00,235.33,235.37,235.13,235.37,1575.0,221.4625,221.5001,221.2743,221.5001,1575.0
2022-01-26 12:10:00,235.45,236.08,235.25,235.93,5761.0,221.5754,222.1683,221.3872,222.0271,5761.0
2022-01-26 12:15:00,236.01,236.01,235.07,235.08,6663.0,222.1024,222.1024,221.2178,221.2272,6663.0
2022-01-26 12:20:00,234.85,235.11,234.85,235.0,2704.0,221.0108,221.2555,221.0108,221.1519,2704.0
2022-01-26 12:25:00,235.08,235.18,235.02,235.07,2300.0,221.2272,221.3213,221.1708,221.2178,2300.0
2022-01-26 12:30:00,235.04,235.04,234.46,234.65,6149.0,221.1896,221.1896,220.6438,220.8226,6149.0
2022-01-26 12:35:00,234.69,234.99,234.61,234.88,4699.0,220.8602,221.1425,220.7849,221.039,4699.0
2022-01-26 12:40:00,234.98,235.14,234.91,235.05,4317.0,221.1331,221.2837,221.0672,221.199,4317.0
2022-01-26 12:45:00,234.98,234.98,234.79,234.89,3302.0,221.1331,221.1331,220.9543,221.0484,3302.0
2022-01-26 12:50:00,234.95,235.01,234.69,234.74,6672.0,221.1049,221.1614,220.8602,220.9073,6672.0
2022-01-26 12:55:00,234.74,234.96,234.73,234.89,4400.0,220.9073,221.1143,220.8979,221.0484,4400.0
2022-01-26 13:00:00,234.87,234.88,233.98,234.31,5424.0,221.0296,221.039,220.192,220.5026,5424.0
2022-01-26 13:05:00,234.41,234.77,234.33,234.77,5661.0,220.5967,220.9355,220.5214,220.9355,5661.0
2022-01-26 13:10:00,234.66,234.93,234.66,234.93,6190.0,220.832,221.0861,220.832,221.0861,6190.0
2022-01-26 13:15:00,234.76,234.79,234.46,234.59,6588.0,220.9261,220.9543,220.6438,220.7661,6588.0
2022-01-26 13:20:00,234.5,234.5,234.13,234.28,6978.0,220.6814,220.6814,220.3332,220.4744,6978.0
2022-01-26 13:25:00,234.41,234.74,234.41,234.52,4506.0,220.5967,220.9073,220.5967,220.7002,4506.0
2022-01-26 13:30:00,234.43,234.56,234.39,234.47,3376.0,220.6155,220.7379,220.5779,220.6532,3376.0
2022-01-26 13:35:00,234.48,234.65,234.39,234.51,5397.0,220.6626,220.8226,220.5779,220.6908,5397.0
2022-01-26 13:40:00,234.55,234.91,234.55,234.62,3517.0,220.7285,221.0672,220.7285,220.7943,3517.0
2022-01-26 13:45:00,234.75,234.86,234.51,234.86,2936.0,220.9167,221.0202,220.6908,221.0202,2936.0
2022-01-26 13:50:00,234.87,235.09,234.77,235.02,4350.0,221.0296,221.2366,220.9355,221.1708,4350.0
2022-01-26 13:55:00,234.98,234.99,234.54,234.63,5221.0,221.1331,221.1425,220.719,220.8037,5221.0
2022-01-26 14:00:00,234.96,235.81,234.63,235.19,7726.0,221.1143,221.9142,220.8037,221.3307,7726.0
2022-01-26 14:05:00,235.04,235.3,234.64,234.64,7132.0,221.1896,221.4343,220.8132,220.8132,7132.0
2022-01-26 14:10:00,234.73,234.93,233.86,233.96,10606.0,220.8979,221.0861,220.0791,220.1732,10606.0
2022-01-26 14:15:00,233.9,234.18,233.31,233.87,8814.0,220.1168,220.3803,219.5615,220.0885,8814.0
2022-01-26 14:20:00,233.9,234.78,233.87,234.39,11043.0,220.1168,220.9449,220.0885,220.5779,11043.0
2022-01-26 14:25:00,234.61,235.36,234.61,235.17,6421.0,220.7849,221.4907,220.7849,221.3119,6421.0
2022-01-26 14:30:00,235.16,235.23,233.73,234.13,8550.0,221.3025,221.3684,219.9568,220.3332,8550.0
2022-01-26 14:35:00,233.87,235.54,233.65,235.1,9647.0,220.0885,221.6601,219.8815,221.2461,9647.0
2022-01-26 14:40:00,235.25,235.25,233.84,233.87,8463.0,221.3872,221.3872,220.0603,220.0885,8463.0
2022-01-26 14:45:00,233.79,233.79,232.4,233.14,23252.0,220.0132,220.0132,218.7052,219.4015,23252.0
2022-01-26 14:50:00,233.09,234.19,233.09,233.59,7951.0,219.3545,220.3897,219.3545,219.825,7951.0
2022-01-26 14:55:00,233.34,233.93,233.19,233.67,9216.0,219.5898,220.145,219.4486,219.9003,9216.0
2022-01-26 15:00:00,233.63,233.63,232.09,232.7,8485.0,219.8627,219.8627,218.4134,218.9875,8485.0
2022-01-26 15:05:00,232.7,232.79,232.05,232.09,9815.0,218.9875,219.0722,218.3758,218.4134,9815.0
2022-01-26 15:10:00,232.16,232.79,231.88,231.88,7675.0,218.4793,219.0722,218.2158,218.2158,7675.0
2022-01-26 15:15:00,232.03,232.38,231.4,231.41,12497.0,218.357,218.6863,217.7641,217.7735,12497.0
2022-01-26 15:20:00,231.71,231.77,230.75,231.39,12508.0,218.0558,218.1123,217.1524,217.7547,12508.0
2022-01-26 15:25:00,231.55,232.76,231.1,232.73,11491.0,217.9052,219.0439,217.4818,219.0157,11491.0
2022-01-26 15:30:00,232.7,233.1,232.07,232.26,19606.0,218.9875,219.3639,218.3946,218.5734,19606.0
2022-01-26 15:35:00,232.14,233.1,231.76,232.58,15709.0,218.4605,219.3639,218.1029,218.8745,15709.0
2022-01-26 15:40:00,232.56,233.48,232.39,233.33,24391.0,218.8557,219.7215,218.6957,219.5804,24391.0
2022-01-26 15:45:00,233.29,233.75,232.43,232.66,24872.0,219.5427,219.9756,218.7334,218.9498,24872.0
2022-01-26 15:50:00,233.02,233.92,232.72,233.73,33851.0,219.2886,220.1356,219.0063,219.9568,33851.0
2022-01-26 15:55:00,233.78,234.19,233.26,234.06,78051.0,220.0038,220.3897,219.5145,220.2673,78051.0
2022-01-27 09:30:00,231.04,232.64,230.02,230.22,59980.0,217.4253,218.931,216.4654,216.6536,59980.0
2022-01-27 09:35:00,230.61,230.83,227.01,227.11,49865.0,217.0206,217.2277,213.6328,213.7269,49865.0
2022-01-27 09:40:00,227.3,228.82,227.3,228.54,41507.0,213.9057,215.3361,213.9057,215.0726,41507.0
2022-01-27 09:45:00,228.59,232.04,228.04,231.8,31352.0,215.1197,218.3664,214.6021,218.1405,31352.0
2022-01-27 09:50:00,232.04,232.53,229.99,230.69,30710.0,218.3664,218.8275,216.4372,217.0959,30710.0
2022-01-27 09:55:00,230.66,230.8,228.74,230.51,39141.0,217.0677,217.1994,215.2608,216.9265,39141.0
2022-01-27 10:00:00,230.56,230.62,228.84,230.14,29484.0,216.9736,217.03,215.3549,216.5783,29484.0
2022-01-27 10:05:00,230.27,230.63,229.71,230.34,33809.0,216.7007,217.0395,216.1737,216.7665,33809.0
2022-01-27 10:10:00,230.27,231.11,229.56,230.93,26265.0,216.7007,217.4912,216.0325,217.3218,26265.0
2022-01-27 10:15:00,230.92,231.87,230.7,230.86,21301.0,217.3124,218.2064,217.1053,217.2559,21301.0
2022-01-27 10:20:00,230.83,231.22,230.5,230.89,6543.0,217.2277,217.5947,216.9171,217.2841,6543.0
2022-01-27 10:25:00,231.09,231.13,229.51,229.62,13448.0,217.4724,217.51,215.9855,216.089,13448.0
2022-01-27 10:30:00,229.42,229.64,228.59,229.0,10277.0,215.9008,216.1078,215.1197,215.5055,10277.0
2022-01-27 10:35:00,229.12,229.66,228.81,229.2,9602.0,215.6184,216.1266,215.3267,215.6937,9602.0
2022-01-27 10:40:00,229.2,230.45,229.2,230.16,11765.0,215.6937,216.8701,215.6937,216.5972,11765.0
2022-01-27 10:45:00,230.4,230.5,229.89,230.42,13713.0,216.823,216.9171,216.3431,216.8418,13713.0
2022-01-27 10:50:00,230.5,230.93,230.32,230.78,10685.0,216.9171,217.3218,216.7477,217.1806,10685.0
2022-01-27 10:55:00,230.83,231.57,230.7,231.42,14373.0,217.2277,217.9241,217.1053,217.7829,14373.0
2022-01-27 11:00:00,231.59,231.93,230.81,230.95,8979.0,217.9429,218.2629,217.2089,217.3406,8979.0
2022-01-27 11:05:00,230.83,231.05,230.05,230.18,8682.0,217.2277,217.4347,216.4936,216.616,8682.0
2022-01-27 11:10:00,230.34,231.15,230.24,231.15,8786.0,216.7665,217.5288,216.6724,217.5288,8786.0
2022-01-27 11:15:00,230.98,230.98,229.61,230.09,10274.0,217.3688,217.3688,216.0796,216.5313,10274.0
2022-01-27 11:20:00,230.27,230.27,229.6,229.73,6409.0,216.7007,216.7007,216.0702,216.1925,6409.0
2022-01-27 11:25:00,229.86,229.89,228.78,229.21,22505.0,216.3148,216.3431,215.2985,215.7031,22505.0
2022-01-27 11:30:00,229.21,229.47,228.82,229.31,19980.0,215.7031,215.9478,215.3361,215.7972,19980.0
2022-01-27 11:35:00,229.42,229.44,228.79,228.86,12635.0,215.9008,215.9196,215.3079,215.3738,12635.0
2022-01-27 11:40:00,228.99,229.07,228.39,228.39,8566.0,215.4961,215.5714,214.9315,214.9315,8566.0
2022-01-27 11:45:00,228.52,229.27,228.49,229.27,6668.0,215.0538,215.7596,215.0256,215.7596,6668.0
2022-01-27 11:50:00,229.14,229.31,228.93,229.22,4676.0,215.6373,215.7972,215.4396,215.7125,4676.0
2022-01-27 11:55:00,229.18,229.42,229.01,229.3,5332.0,215.6749,215.9008,215.5149,215.7878,5332.0
2022-01-27 12:00:00,229.17,229.17,228.54,228.81,8033.0,215.6655,215.6655,215.0726,215.3267,8033.0
2022-01-27 12:05:00,228.92,229.05,228.23,228.4,11520.0,215.4302,215.5526,214.7809,214.9409,11520.0
2022-01-27 12:10:00,228.42,229.1,228.19,228.55,14867.0,214.9597,215.5996,214.7432,215.082,14867.0
2022-01-27 12:15:00,228.67,229.05,228.41,228.61,12428.0,215.195,215.5526,214.9503,215.1385,12428.0
2022-01-27 12:20:00,228.53,228.68,228.24,228.27,6281.0,215.0632,215.2044,214.7903,214.8185,6281.0
2022-01-27 12:25:00,228.46,228.6,227.78,228.01,4600.0,214.9973,215.1291,214.3574,214.5738,4600.0
2022-01-27 12:30:00,228.23,228.3,227.64,228.03,9798.0,214.7809,214.8468,214.2257,214.5927,9798.0
2022-01-27 12:35:00,227.91,227.99,227.41,227.52,5820.0,214.4797,214.555,214.0092,214.1127,5820.0
2022-01-27 12:40:00,227.59,227.74,227.29,227.59,11801.0,214.1786,214.3198,213.8963,214.1786,11801.0
2022-01-27 12:45:00,227.58,227.58,226.49,226.77,10937.0,214.1692,214.1692,213.1434,213.4069,10937.0
2022-01-27 12:50:00,226.94,227.37,226.94,227.13,4941.0,213.5669,213.9716,213.5669,213.7457,4941.0
2022-01-27 12:55:00,227.28,227.47,226.96,227.27,30783.0,213.8869,214.0657,213.5857,213.8775,30783.0
2022-01-27 13:00:00,227.21,227.21,226.4,226.49,8275.0,213.821,213.821,213.0587,213.1434,8275.0
2022-01-27 13:05:00,226.38,226.43,225.8,226.17,7369.0,213.0399,213.087,212.4941,212.8423,7369.0
2022-01-27 13:10:00,226.18,226.32,225.75,225.99,19984.0,212.8517,212.9834,212.447,212.6729,19984.0
2022-01-27 13:15:00,226.03,226.2,225.02,225.34,18548.0,212.7105,212.8705,211.76,212.0612,18548.0
2022-01-27 13:20:00,225.36,225.36,224.41,224.41,9648.0,212.08,212.08,211.186,211.186,9648.0
2022-01-27 13:25:00,224.72,224.99,224.49,224.49,9378.0,211.4777,211.7318,211.2613,211.2613,9378.0
2022-01-27 13:30:00,224.5,225.37,224.5,225.37,11559.0,211.2707,212.0894,211.2707,212.0894,11559.0
2022-01-27 13:35:00,225.4,225.67,224.91,225.34,21710.0,212.1177,212.3717,211.6565,212.0612,21710.0
2022-01-27 13:40:00,225.11,225.71,225.0,225.48,4905.0,211.8447,212.4094,211.7412,212.1929,4905.0
2022-01-27 13:45:00,225.52,225.52,225.06,225.28,3300.0,212.2306,212.2306,211.7977,212.0047,3300.0
2022-01-27 13:50:00,225.47,225.59,224.95,225.08,8974.0,212.1835,212.2965,211.6942,211.8165,8974.0
2022-01-27 13:55:00,225.0,225.91,224.97,225.8,13574.0,211.7412,212.5976,211.713,212.4941,13574.0
2022-01-27 14:00:00,225.68,226.63,225.62,226.12,8302.0,212.3812,213.2752,212.3247,212.7952,8302.0
2022-01-27 14:05:00,226.13,226.45,225.88,226.38,5825.0,212.8046,213.1058,212.5694,213.0399,5825.0
2022-01-27 14:10:00,226.68,226.82,226.28,226.35,4962.0,213.3222,213.454,212.9458,213.0117,4962.0
2022-01-27 14:15:00,226.52,226.67,225.48,225.74,7493.0,213.1717,213.3128,212.1929,212.4376,7493.0
2022-01-27 14:20:00,225.75,225.84,225.26,225.5,9428.0,212.447,212.5317,211.9859,212.2118,9428.0
2022-01-27 14:25:00,225.31,225.75,225.11,225.57,6070.0,212.033,212.447,211.8447,212.2776,6070.0
2022-01-27 14:30:00,225.68,225.89,225.09,225.09,6680.0,212.3812,212.5788,211.8259,211.8259,6680.0
2022-01-27 14:35:00,225.32,226.01,225.15,225.51,12032.0,212.0424,212.6917,211.8824,212.2212,12032.0
2022-01-27 14:40:00,225.54,226.46,225.54,226.26,6001.0,212.2494,213.1152,212.2494,212.927,6001.0
2022-01-27 14:45:00,226.38,226.93,226.38,226.8,8687.0,213.0399,213.5575,213.0399,213.4352,8687.0
2022-01-27 14:50:00,226.73,226.76,225.98,226.2,8760.0,213.3693,213.3975,212.6635,212.8705,8760.0
2022-01-27 14:55:00,226.17,226.53,225.8,226.28,6162.0,212.8423,213.1811,212.4941,212.9458,6162.0
2022-01-27 15:00:00,226.41,227.36,226.41,227.2,6315.0,213.0681,213.9622,213.0681,213.8116,6315.0
2022-01-27 15:05:00,227.33,227.76,227.14,227.14,9249.0,213.9339,214.3386,213.7551,213.7551,9249.0
2022-01-27 15:10:00,227.21,227.21,226.34,226.62,6637.0,213.821,213.821,213.0023,213.2658,6637.0
2022-01-27 15:15:00,226.51,226.84,226.14,226.7,10340.0,213.1622,213.4728,212.814,213.341,10340.0
2022-01-27 15:20:00,226.92,227.16,226.48,226.77,10235.0,213.5481,213.7739,213.134,213.4069,10235.0
2022-01-27 15:25:00,227.04,227.86,227.01,227.67,9049.0,213.661,214.4327,213.6328,214.2539,9049.0
2022-01-27 15:30:00,227.76,228.28,227.58,227.88,16337.0,214.3386,214.8279,214.1692,214.4515,16337.0
2022-01-27 15:35:00,227.96,228.38,227.64,227.72,16164.0,214.5268,214.922,214.2257,214.3009,16164.0
2022-01-27 15:40:00,227.8,228.7,227.61,228.31,12528.0,214.3762,215.2232,214.1974,214.8562,12528.0
2022-01-27 15:45:00,228.47,228.88,227.44,228.0,16007.0,215.0067,215.3926,214.0374,214.5644,16007.0
2022-01-27 15:50:00,227.69,227.93,227.46,227.54,17366.0,214.2727,214.4986,214.0563,214.1315,17366.0
2022-01-27 15:55:00,227.54,227.9,227.27,227.34,68183.0,214.1315,214.4703,213.8775,213.9433,68183.0
2022-01-28 09:30:00,227.66,227.87,226.11,226.77,31599.0,214.2445,214.4421,212.7858,213.4069,31599.0
2022-01-28 09:35:00,226.99,227.45,226.01,226.9,12910.0,213.614,214.0468,212.6917,213.5293,12910.0
2022-01-28 09:40:00,226.59,227.17,226.36,227.02,13810.0,213.2375,213.7833,213.0211,213.6422,13810.0
2022-01-28 09:45:00,227.02,227.83,226.11,227.55,23455.0,213.6422,214.4045,212.7858,214.141,23455.0
2022-01-28 09:50:00,227.59,228.84,227.51,228.04,21610.0,214.1786,215.3549,214.1033,214.6021,21610.0
2022-01-28 09:55:00,228.04,228.11,227.13,227.68,23480.0,214.6021,214.668,213.7457,214.2633,23480.0
2022-01-28 10:00:00,227.44,228.02,227.43,227.88,17363.0,214.0374,214.5833,214.028,214.4515,17363.0
2022-01-28 10:05:00,227.79,228.72,227.79,228.6,14367.0,214.3668,215.242,214.3668,215.1291,14367.0
2022-01-28 10:10:00,228.74,229.04,228.4,228.52,8881.0,215.2608,215.5432,214.9409,215.0538,8881.0
2022-01-28 10:15:00,228.47,228.87,228.21,228.21,104558.0,215.0067,215.3832,214.7621,214.7621,104558.0
2022-01-28 10:20:00,228.48,228.65,227.14,227.25,19958.0,215.0162,215.1761,213.7551,213.8586,19958.0
2022-01-28 10:25:00,227.22,227.66,227.05,227.66,10713.0,213.8304,214.2445,213.6704,214.2445,10713.0
2022-01-28 10:30:00,227.99,228.48,227.55,227.64,10213.0,214.555,215.0162,214.141,214.2257,10213.0
2022-01-28 10:35:00,227.89,228.61,227.88,228.27,14109.0,214.4609,215.1385,214.4515,214.8185,14109.0
2022-01-28 10:40:00,228.14,228.2,227.03,227.25,10131.0,214.6962,214.7527,213.6516,213.8586,10131.0
2022-01-28 10:45:00,227.25,227.92,226.73,227.92,11627.0,213.8586,214.4892,213.3693,214.4892,11627.0
2022-01-28 10:50:00,227.84,228.5,227.84,228.4,9920.0,214.4139,215.035,214.4139,214.9409,9920.0
2022-01-28 10:55:00,228.27,228.27,227.58,228.11,7000.0,214.8185,214.8185,214.1692,214.668,7000.0
2022-01-28 11:00:00,228.25,228.34,227.57,227.91,7342.0,214.7997,214.8844,214.1598,214.4797,7342.0
2022-01-28 11:05:00,228.03,228.64,227.86,228.57,9322.0,214.5927,215.1667,214.4327,215.1008,9322.0
2022-01-28 11:10:00,228.47,229.21,228.47,229.21,8539.0,215.0067,215.7031,215.0067,215.7031,8539.0
2022-01-28 11:15:00,229.19,229.98,229.19,229.97,17704.0,215.6843,216.4278,215.6843,216.4184,17704.0
2022-01-28 11:20:00,230.01,230.25,229.79,229.79,5345.0,216.456,216.6819,216.249,216.249,5345.0
2022-01-28 11:25:00,229.79,230.52,229.79,230.27,8006.0,216.249,216.9359,216.249,216.7007,8006.0
2022-01-28 11:30:00,230.41,230.46,229.65,230.3,6417.0,216.8324,216.8795,216.1172,216.7289,6417.0
2022-01-28 11:35:00,230.45,231.0,230.45,230.53,7793.0,216.8701,217.3877,216.8701,216.9454,7793.0
2022-01-28 11:40:00,230.53,231.23,230.53,231.2,5998.0,216.9454,217.6041,216.9454,217.5759,5998.0
2022-01-28 11:45:00,231.24,231.44,231.1,231.14,4425.0,217.6135,217.8017,217.4818,217.5194,4425.0
2022-01-28 11:50:00,231.0,231.18,230.68,231.12,6431.0,217.3877,217.557,217.0865,217.5006,6431.0
2022-01-28 11:55:00,231.07,231.47,230.88,231.4,5593.0,217.4535,217.83,217.2747,217.7641,5593.0
2022-01-28 12:00:00,231.33,231.33,230.95,231.3,5570.0,217.6982,217.6982,217.3406,217.67,5570.0
2022-01-28 12:05:00,231.23,231.5,231.06,231.27,6339.0,217.6041,217.8582,217.4441,217.6417,6339.0
2022-01-28 12:10:00,231.2,231.58,230.72,231.09,6109.0,217.5759,217.9335,217.1242,217.4724,6109.0
2022-01-28 12:15:00,230.89,231.21,230.87,231.01,6069.0,217.2841,217.5853,217.2653,217.3971,6069.0
2022-01-28 12:20:00,231.1,231.1,230.66,230.96,4592.0,217.4818,217.4818,217.0677,217.35,4592.0
2022-01-28 12:25:00,230.88,230.88,230.08,230.39,8533.0,217.2747,217.2747,216.5219,216.8136,8533.0
2022-01-28 12:30:00,230.33,230.6,230.3,230.55,4078.0,216.7571,217.0112,216.7289,216.9642,4078.0
2022-01-28 12:35:00,230.42,230.55,230.1,230.17,4329.0,216.8418,216.9642,216.5407,216.6066,4329.0
2022-01-28 12:40:00,230.09,230.19,229.4,229.4,49433.0,216.5313,216.6254,215.8819,215.8819,49433.0
2022-01-28 12:45:00,229.55,229.61,229.13,229.4,63605.0,216.0231,216.0796,215.6278,215.8819,63605.0
2022-01-28 12:50:00,229.32,229.71,229.21,229.71,73707.0,215.8067,216.1737,215.7031,216.1737,73707.0
2022-01-28 12:55:00,229.84,230.15,229.76,229.81,5145.0,216.296,216.5877,216.2207,216.2678,5145.0
2022-01-28 13:00:00,229.89,230.54,229.88,230.49,5354.0,216.3431,216.9548,216.3337,216.9077,5354.0
2022-01-28 13:05:00,230.48,231.28,230.48,231.28,4347.0,216.8983,217.6512,216.8983,217.6512,4347.0
2022-01-28 13:10:00,231.16,231.35,231.02,231.1,7560.0,217.5382,217.717,217.4065,217.4818,7560.0
2022-01-28 13:15:00,231.11,231.36,230.96,231.21,5583.0,217.4912,217.7264,217.35,217.5853,5583.0
2022-01-28 13:20:00,231.09,231.36,230.73,230.9,11363.0,217.4724,217.7264,217.1336,217.2935,11363.0
2022-01-28 13:25:00,230.89,231.1,230.47,231.01,6503.0,217.2841,217.4818,216.8889,217.3971,6503.0
2022-01-28 13:30:00,231.16,231.51,231.08,231.09,2500.0,217.5382,217.8676,217.4629,217.4724,2500.0
2022-01-28 13:35:00,230.99,231.25,230.84,230.84,5556.0,217.3782,217.6229,217.2371,217.2371,5556.0
2022-01-28 13:40:00,230.99,231.21,230.88,230.88,6334.0,217.3782,217.5853,217.2747,217.2747,6334.0
2022-01-28 13:45:00,230.98,231.03,230.59,230.59,5585.0,217.3688,217.4159,217.0018,217.0018,5585.0
2022-01-28 13:50:00,230.74,231.74,230.71,231.64,3288.0,217.143,218.084,217.1147,217.9899,3288.0
2022-01-28 13:55:00,231.56,231.67,231.35,231.57,5678.0,217.9147,218.0182,217.717,217.9241,5678.0
2022-01-28 14:00:00,231.65,231.84,231.14,231.14,5684.0,217.9994,218.1782,217.5194,217.5194,5684.0
2022-01-28 14:05:00,231.1,231.35,231.04,231.11,5629.0,217.4818,217.717,217.4253,217.4912,5629.0
2022-01-28 14:10:00,231.2,231.2,230.77,230.84,4384.0,217.5759,217.5759,217.1712,217.2371,4384.0
2022-01-28 14:15:00,230.83,230.83,230.41,230.53,4686.0,217.2277,217.2277,216.8324,216.9454,4686.0
2022-01-28 14:20:00,230.47,230.5,230.26,230.26,2400.0,216.8889,216.9171,216.6913,216.6913,2400.0
2022-01-28 14:25:00,230.32,230.57,230.22,230.4,7659.0,216.7477,216.983,216.6536,216.823,7659.0
2022-01-28 14:30:00,230.39,230.49,230.02,230.02,16817.0,216.8136,216.9077,216.4654,216.4654,16817.0
2022-01-28 14:35:00,230.14,230.47,230.06,230.46,5115.0,216.5783,216.8889,216.503,216.8795,5115.0
2022-01-28 14:40:00,230.76,231.43,230.68,231.33,6607.0,217.1618,217.7923,217.0865,217.6982,6607.0
2022-01-28 14:45:00,231.43,231.87,231.24,231.75,4803.0,217.7923,218.2064,217.6135,218.0935,4803.0
2022-01-28 14:50:00,231.74,231.94,231.61,231.86,7351.0,218.084,218.2723,217.9617,218.197,7351.0
2022-01-28 14:55:00,231.98,232.48,231.9,232.48,5796.0,218.3099,218.7804,218.2346,218.7804,5796.0
2022-01-28 15:00:00,232.47,232.54,231.94,232.31,7211.0,218.771,218.8369,218.2723,218.6205,7211.0
2022-01-28 15:05:00,232.26,232.43,232.09,232.33,8146.0,218.5734,218.7334,218.4134,218.6393,8146.0
2022-01-28 15:10:00,232.3,232.3,231.79,231.96,6169.0,218.611,218.611,218.1311,218.2911,6169.0
2022-01-28 15:15:00,232.05,232.28,231.6,231.93,24729.0,218.3758,218.5922,217.9523,218.2629,24729.0
2022-01-28 15:20:00,231.84,232.53,231.81,232.29,10375.0,218.1782,218.8275,218.1499,218.6016,10375.0
2022-01-28 15:25:00,232.36,232.36,231.91,232.14,27157.0,218.6675,218.6675,218.244,218.4605,27157.0
2022-01-28 15:30:00,232.05,232.8,231.52,232.56,12617.0,218.3758,219.0816,217.877,218.8557,12617.0
2022-01-28 15:35:00,232.55,233.19,232.55,232.71,36446.0,218.8463,219.4486,218.8463,218.9969,36446.0
2022-01-28 15:40:00,232.75,233.25,232.73,233.13,19108.0,219.0345,219.5051,219.0157,219.3921,19108.0
2022-01-28 15:45:00,233.19,233.95,232.88,233.95,44187.0,219.4486,220.1638,219.1569,220.1638,44187.0
2022-01-28 15:50:00,234.02,234.46,233.08,233.38,86691.0,220.2297,220.6438,219.3451,219.6274,86691.0
2022-01-28 15:55:00,233.38,233.7,232.99,233.46,388109.0,219.6274,219.9285,219.2604,219.7027,388109.0
2022-01-31 09:30:00,230.73,232.97,230.73,231.97,23144.0,217.1336,219.2416,217.1336,218.3005,23144.0
2022-01-31 09:35:00,232.08,232.66,230.38,231.0,17155.0,218.404,218.9498,216.8042,217.3877,17155.0
2022-01-31 09:40:00,231.32,231.95,230.75,231.66,17110.0,217.6888,218.2817,217.1524,218.0088,17110.0
2022-01-31 09:45:00,231.64,232.24,230.89,231.68,20151.0,217.9899,218.5546,217.2841,218.0276,20151.0
2022-01-31 09:50:00,231.83,232.27,231.26,231.27,11039.0,218.1687,218.5828,217.6323,217.6417,11039.0
2022-01-31 09:55:00,231.53,231.96,231.26,231.81,11898.0,217.8864,218.2911,217.6323,218.1499,11898.0
2022-01-31 10:00:00,231.94,231.95,231.09,231.32,14858.0,218.2723,218.2817,217.4724,217.6888,14858.0
2022-01-31 10:05:00,231.24,231.42,230.74,230.89,14387.0,217.6135,217.7829,217.143,217.2841,14387.0
2022-01-31 10:10:00,230.93,231.14,230.73,230.89,14804.0,217.3218,217.5194,217.1336,217.2841,14804.0
2022-01-31 10:15:00,231.03,231.41,230.95,231.0,7368.0,217.4159,217.7735,217.3406,217.3877,7368.0
2022-01-31 10:20:00,231.07,231.41,230.49,230.59,10192.0,217.4535,217.7735,216.9077,217.0018,10192.0
2022-01-31 10:25:00,230.66,230.78,229.74,229.74,12418.0,217.0677,217.1806,216.2019,216.2019,12418.0
2022-01-31 10:30:00,229.72,229.95,229.51,229.75,13976.0,216.1831,216.3995,215.9855,216.2113,13976.0
2022-01-31 10:35:00,229.7,229.96,229.11,229.2,11624.0,216.1643,216.4089,215.609,215.6937,11624.0
2022-01-31 10:40:00,229.06,229.34,228.44,228.59,14568.0,215.562,215.8255,214.9785,215.1197,14568.0
2022-01-31 10:45:00,228.73,228.73,228.3,228.36,14255.0,215.2514,215.2514,214.8468,214.9032,14255.0
2022-01-31 10:50:00,228.42,229.0,228.24,228.94,10541.0,214.9597,215.5055,214.7903,215.449,10541.0
2022-01-31 10:55:00,228.95,228.96,228.35,228.47,12888.0,215.4585,215.4679,214.8938,215.0067,12888.0
2022-01-31 11:00:00,228.53,228.79,228.33,228.43,13738.0,215.0632,215.3079,214.875,214.9691,13738.0
2022-01-31 11:05:00,228.61,228.74,228.39,228.54,7968.0,215.1385,215.2608,214.9315,215.0726,7968.0
2022-01-31 11:10:00,228.54,228.78,228.39,228.62,7328.0,215.0726,215.2985,214.9315,215.1479,7328.0
2022-01-31 11:15:00,228.74,228.75,228.21,228.42,7243.0,215.2608,215.2702,214.7621,214.9597,7243.0
2022-01-31 11:20:00,228.4,228.41,227.85,227.98,8472.0,214.9409,214.9503,214.4233,214.5456,8472.0
2022-01-31 11:25:00,227.99,228.17,227.86,227.94,9901.0,214.555,214.7244,214.4327,214.508,9901.0
2022-01-31 11:30:00,228.02,228.66,228.02,228.54,11900.0,214.5833,215.1855,214.5833,215.0726,11900.0
2022-01-31 11:35:00,228.54,228.89,228.34,228.83,11096.0,215.0726,215.402,214.8844,215.3455,11096.0
2022-01-31 11:40:00,228.77,229.18,228.65,229.07,4711.0,215.2891,215.6749,215.1761,215.5714,4711.0
2022-01-31 11:45:00,228.97,229.15,228.85,229.05,6452.0,215.4773,215.6467,215.3643,215.5526,6452.0
2022-01-31 11:50:00,229.1,229.33,228.99,229.25,7161.0,215.5996,215.8161,215.4961,215.7408,7161.0
2022-01-31 11:55:00,229.31,229.31,228.5,228.61,9079.0,215.7972,215.7972,215.035,215.1385,9079.0
2022-01-31 12:00:00,228.51,228.61,227.65,227.75,11600.0,215.0444,215.1385,214.2351,214.3292,11600.0
2022-01-31 12:05:00,227.72,228.03,227.67,227.95,8961.0,214.3009,214.5927,214.2539,214.5174,8961.0
2022-01-31 12:10:00,228.07,228.78,228.06,228.76,6365.0,214.6303,215.2985,214.6209,215.2797,6365.0
2022-01-31 12:15:00,228.85,229.4,228.85,229.31,8945.0,215.3643,215.8819,215.3643,215.7972,8945.0
2022-01-31 12:20:00,229.26,229.42,229.17,229.17,7727.0,215.7502,215.9008,215.6655,215.6655,7727.0
2022-01-31 12:25:00,229.17,229.5,229.03,229.43,8299.0,215.6655,215.976,215.5337,215.9102,8299.0
2022-01-31 12:30:00,229.48,229.6,229.04,229.13,6664.0,215.9572,216.0702,215.5432,215.6278,6664.0
2022-01-31 12:35:00,229.22,229.29,229.03,229.11,6530.0,215.7125,215.7784,215.5337,215.609,6530.0
2022-01-31 12:40:00,229.1,229.33,229.01,229.12,5707.0,215.5996,215.8161,215.5149,215.6184,5707.0
2022-01-31 12:45:00,229.18,229.58,229.12,229.56,6832.0,215.6749,216.0513,215.6184,216.0325,6832.0
2022-01-31 12:50:00,229.56,229.94,229.48,229.9,11890.0,216.0325,216.3901,215.9572,216.3525,11890.0
2022-01-31 12:55:00,229.92,230.4,229.87,230.33,15378.0,216.3713,216.823,216.3242,216.7571,15378.0
2022-01-31 13:00:00,230.38,230.39,230.11,230.13,7293.0,216.8042,216.8136,216.5501,216.5689,7293.0
2022-01-31 13:05:00,230.14,230.15,229.71,229.84,7695.0,216.5783,216.5877,216.1737,216.296,7695.0
2022-01-31 13:10:00,229.87,230.17,229.72,230.17,6407.0,216.3242,216.6066,216.1831,216.6066,6407.0
2022-01-31 13:15:00,230.21,230.68,230.08,230.68,5966.0,216.6442,217.0865,216.5219,217.0865,5966.0
2022-01-31 13:20:00,230.69,231.01,230.68,230.81,7806.0,217.0959,217.3971,217.0865,217.2089,7806.0
2022-01-31 13:25:00,230.93,231.11,230.57,230.57,7734.0,217.3218,217.4912,216.983,216.983,7734.0
2022-01-31 13:30:00,230.78,231.04,230.67,230.84,7635.0,217.1806,217.4253,217.0771,217.2371,7635.0
2022-01-31 13:35:00,230.85,231.34,230.8,231.1,4232.0,217.2465,217.7076,217.1994,217.4818,4232.0
2022-01-31 13:40:00,231.0,231.33,230.93,230.93,4954.0,217.3877,217.6982,217.3218,217.3218,4954.0
2022-01-31 13:45:00,231.02,231.02,230.62,230.83,2881.0,217.4065,217.4065,217.03,217.2277,2881.0
2022-01-31 13:50:00,230.83,230.94,230.73,230.87,4435.0,217.2277,217.3312,217.1336,217.2653,4435.0
2022-01-31 13:55:00,231.06,231.2,231.0,231.2,2968.0,217.4441,217.5759,217.3877,217.5759,2968.0
2022-01-31 14:00:00,231.26,231.42,231.12,231.42,4517.0,217.6323,217.7829,217.5006,217.7829,4517.0
2022-01-31 14:05:00,231.5,231.53,231.35,231.41,4496.0,217.8582,217.8864,217.717,217.7735,4496.0
2022-01-31 14:10:00,231.48,231.53,231.29,231.3,8652.0,217.8394,217.8864,217.6606,217.67,8652.0
2022-01-31 14:15:00,231.22,231.43,231.17,231.36,3780.0,217.5947,217.7923,217.5476,217.7264,3780.0
2022-01-31 14:20:00,231.28,231.59,231.24,231.48,6098.0,217.6512,217.9429,217.6135,217.8394,6098.0
2022-01-31 14:25:00,231.42,231.43,231.28,231.29,3911.0,217.7829,217.7923,217.6512,217.6606,3911.0
2022-01-31 14:30:00,231.35,231.46,231.19,231.36,6271.0,217.717,217.8205,217.5665,217.7264,6271.0
2022-01-31 14:35:00,231.41,231.48,231.25,231.48,9876.0,217.7735,217.8394,217.6229,217.8394,9876.0
2022-01-31 14:40:00,231.38,231.45,231.07,231.07,6742.0,217.7453,217.8111,217.4535,217.4535,6742.0
2022-01-31 14:45:00,231.0,231.07,230.85,231.03,6017.0,217.3877,217.4535,217.2465,217.4159,6017.0
2022-01-31 14:50:00,231.07,231.1,230.87,231.0,4917.0,217.4535,217.4818,217.2653,217.3877,4917.0
2022-01-31 14:55:00,230.91,230.94,230.48,230.55,14600.0,217.303,217.3312,216.8983,216.9642,14600.0
2022-01-31 15:00:00,230.55,230.74,230.46,230.74,11222.0,216.9642,217.143,216.8795,217.143,11222.0
2022-01-31 15:05:00,230.69,230.7,229.87,229.87,13379.0,217.0959,217.1053,216.3242,216.3242,13379.0
2022-01-31 15:10:00,229.97,230.09,229.62,229.73,14319.0,216.4184,216.5313,216.089,216.1925,14319.0
2022-01-31 15:15:00,229.72,229.88,229.59,229.82,13008.0,216.1831,216.3337,216.0607,216.2772,13008.0
2022-01-31 15:20:00,229.88,230.28,229.74,230.2,13296.0,216.3337,216.7101,216.2019,216.6348,13296.0
2022-01-31 15:25:00,230.26,230.44,230.22,230.33,8411.0,216.6913,216.8607,216.6536,216.7571,8411.0
2022-01-31 15:30:00,230.33,230.72,230.01,230.72,19839.0,216.7571,217.1242,216.456,217.1242,19839.0
2022-01-31 15:35:00,230.7,230.83,230.07,230.21,17356.0,217.1053,217.2277,216.5125,216.6442,17356.0
2022-01-31 15:40:00,230.21,230.39,230.06,230.2,21399.0,216.6442,216.8136,216.503,216.6348,21399.0
2022-01-31 15:45:00,230.2,230.31,230.05,230.22,25325.0,216.6348,216.7383,216.4936,216.6536,25325.0
2022-01-31 15:50:00,230.19,230.26,229.86,230.1,66317.0,216.6254,216.6913,216.3148,216.5407,66317.0
2022-01-31 15:55:00,230.07,230.46,229.63,230.29,182864.0,216.5125,216.8795,216.0984,216.7195,182864.0
2022-02-01 09:30:00,229.46,229.91,225.39,227.06,56144.0,215.9384,216.3619,212.1082,213.6798,56144.0
2022-02-01 09:35:00,227.18,229.46,227.16,229.41,13383.0,213.7928,215.9384,213.7739,215.8913,13383.0
2022-02-01 09:40:00,229.25,229.86,228.87,228.98,15423.0,215.7408,216.3148,215.3832,215.4867,15423.0
2022-02-01 09:45:00,228.98,228.98,227.85,228.36,7179.0,215.4867,215.4867,214.4233,214.9032,7179.0
2022-02-01 09:50:00,228.47,228.77,227.89,228.1,10935.0,215.0067,215.2891,214.4609,214.6585,10935.0
2022-02-01 09:55:00,228.32,228.47,227.65,227.82,17196.0,214.8656,215.0067,214.2351,214.395,17196.0
2022-02-01 10:00:00,227.82,227.82,226.91,227.12,11715.0,214.395,214.395,213.5387,213.7363,11715.0
2022-02-01 10:05:00,227.2,227.65,226.81,227.2,11285.0,213.8116,214.2351,213.4446,213.8116,11285.0
2022-02-01 10:10:00,227.37,227.74,226.78,227.21,20354.0,213.9716,214.3198,213.4163,213.821,20354.0
2022-02-01 10:15:00,227.18,227.34,226.62,226.62,11011.0,213.7928,213.9433,213.2658,213.2658,11011.0
2022-02-01 10:20:00,226.52,226.86,226.12,226.69,12981.0,213.1717,213.4916,212.7952,213.3316,12981.0
2022-02-01 10:25:00,226.41,226.79,225.56,225.6,16027.0,213.0681,213.4257,212.2682,212.3059,16027.0
2022-02-01 10:30:00,225.59,226.17,225.59,225.86,14070.0,212.2965,212.8423,212.2965,212.5505,14070.0
2022-02-01 10:35:00,225.88,226.12,225.77,226.01,15249.0,212.5694,212.7952,212.4658,212.6917,15249.0
2022-02-01 10:40:00,226.0,226.23,225.83,226.04,32235.0,212.6823,212.8987,212.5223,212.7199,32235.0
2022-02-01 10:45:00,225.96,226.12,225.36,225.41,16612.0,212.6447,212.7952,212.08,212.1271,16612.0
2022-02-01 10:50:00,225.41,225.86,225.31,225.74,14672.0,212.1271,212.5505,212.033,212.4376,14672.0
2022-02-01 10:55:00,225.91,226.3,225.77,225.96,21450.0,212.5976,212.9646,212.4658,212.6447,21450.0
2022-02-01 11:00:00,225.88,226.14,224.92,225.05,18717.0,212.5694,212.814,211.6659,211.7883,18717.0
2022-02-01 11:05:00,224.98,225.07,224.77,224.98,15802.0,211.7224,211.8071,211.5248,211.7224,15802.0
2022-02-01 11:10:00,224.93,225.54,224.87,225.36,15034.0,211.6753,212.2494,211.6189,212.08,15034.0
2022-02-01 11:15:00,225.3,225.64,225.22,225.41,13029.0,212.0235,212.3435,211.9483,212.1271,13029.0
2022-02-01 11:20:00,225.42,226.2,225.41,225.51,14696.0,212.1365,212.8705,212.1271,212.2212,14696.0
2022-02-01 11:25:00,225.59,225.68,224.87,224.87,17348.0,212.2965,212.3812,211.6189,211.6189,17348.0
2022-02-01 11:30:00,224.91,224.92,224.43,224.77,11824.0,211.6565,211.6659,211.2048,211.5248,11824.0
2022-02-01 11:35:00,224.89,225.28,224.86,225.09,11727.0,211.6377,212.0047,211.6095,211.8259,11727.0
2022-02-01 11:40:00,225.05,225.25,224.67,224.68,12323.0,211.7883,211.9765,211.4307,211.4401,12323.0
2022-02-01 11:45:00,224.76,225.13,224.67,224.68,10290.0,211.5154,211.8636,211.4307,211.4401,10290.0
2022-02-01 11:50:00,224.62,224.74,224.33,224.37,11154.0,211.3836,211.4965,211.1107,211.1483,11154.0
2022-02-01 11:55:00,224.52,224.74,224.33,224.4,7438.0,211.2895,211.4965,211.1107,211.1766,7438.0
2022-02-01 12:00:00,224.39,224.66,224.29,224.61,8684.0,211.1672,211.4213,211.0731,211.3742,8684.0
2022-02-01 12:05:00,224.62,225.28,224.4,225.28,8257.0,211.3836,212.0047,211.1766,212.0047,8257.0
2022-02-01 12:10:00,225.3,225.45,224.74,224.83,14461.0,212.0235,212.1647,211.4965,211.5812,14461.0
2022-02-01 12:15:00,224.92,224.97,224.52,224.52,14002.0,211.6659,211.713,211.2895,211.2895,14002.0
2022-02-01 12:20:00,224.52,224.59,224.02,224.07,17259.0,211.2895,211.3554,210.819,210.866,17259.0
2022-02-01 12:25:00,224.02,224.15,223.5,223.95,31262.0,210.819,210.9413,210.3296,210.7531,31262.0
2022-02-01 12:30:00,223.9,224.03,223.81,224.0,11128.0,210.706,210.8284,210.6213,210.8001,11128.0
2022-02-01 12:35:00,224.0,224.27,223.95,224.21,8552.0,210.8001,211.0542,210.7531,210.9978,8552.0
2022-02-01 12:40:00,224.21,224.61,224.12,224.46,11675.0,210.9978,211.3742,210.9131,211.233,11675.0
2022-02-01 12:45:00,224.39,224.39,223.96,224.33,8939.0,211.1672,211.1672,210.7625,211.1107,8939.0
2022-02-01 12:50:00,224.52,224.52,224.29,224.33,6768.0,211.2895,211.2895,211.0731,211.1107,6768.0
2022-02-01 12:55:00,224.44,224.45,224.04,224.1,10344.0,211.2142,211.2236,210.8378,210.8943,10344.0
2022-02-01 13:00:00,224.06,224.1,223.63,223.73,8043.0,210.8566,210.8943,210.452,210.5461,8043.0
2022-02-01 13:05:00,223.66,223.71,223.49,223.56,19803.0,210.4802,210.5272,210.3202,210.3861,19803.0
2022-02-01 13:10:00,223.64,224.13,223.56,223.91,11554.0,210.4614,210.9225,210.3861,210.7155,11554.0
2022-02-01 13:15:00,223.91,224.06,223.82,223.89,7186.0,210.7155,210.8566,210.6308,210.6966,7186.0
2022-02-01 13:20:00,223.98,224.09,223.8,223.91,10905.0,210.7813,210.8848,210.6119,210.7155,10905.0
2022-02-01 13:25:00,224.03,224.12,223.79,223.83,14055.0,210.8284,210.9131,210.6025,210.6402,14055.0
2022-02-01 13:30:00,223.83,223.99,223.72,223.99,5266.0,210.6402,210.7907,210.5366,210.7907,5266.0
2022-02-01 13:35:00,223.99,224.32,223.83,224.27,8645.0,210.7907,211.1013,210.6402,211.0542,8645.0
2022-02-01 13:40:00,224.37,224.53,224.18,224.39,11065.0,211.1483,211.2989,210.9695,211.1672,11065.0
2022-02-01 13:45:00,224.49,224.69,224.29,224.53,15337.0,211.2613,211.4495,211.0731,211.2989,15337.0
2022-02-01 13:50:00,224.55,224.63,224.44,224.57,6723.0,211.3177,211.393,211.2142,211.3366,6723.0
2022-02-01 13:55:00,224.5,224.69,224.47,224.68,7496.0,211.2707,211.4495,211.2425,211.4401,7496.0
2022-02-01 14:00:00,224.69,224.77,224.36,224.37,9523.0,211.4495,211.5248,211.1389,211.1483,9523.0
2022-02-01 14:05:00,224.37,224.37,224.15,224.19,7357.0,211.1483,211.1483,210.9413,210.979,7357.0
2022-02-01 14:10:00,224.24,224.34,224.05,224.15,13856.0,211.026,211.1201,210.8472,210.9413,13856.0
2022-02-01 14:15:00,224.25,224.41,224.17,224.22,8956.0,211.0354,211.186,210.9601,211.0072,8956.0
2022-02-01 14:20:00,224.28,224.28,224.08,224.13,6074.0,211.0636,211.0636,210.8754,210.9225,6074.0
2022-02-01 14:25:00,224.06,224.27,224.06,224.26,8850.0,210.8566,211.0542,210.8566,211.0448,8850.0
2022-02-01 14:30:00,224.35,224.54,224.34,224.46,4309.0,211.1295,211.3083,211.1201,211.233,4309.0
2022-02-01 14:35:00,224.51,224.66,224.42,224.58,6489.0,211.2801,211.4213,211.1954,211.346,6489.0
2022-02-01 14:40:00,224.62,224.65,224.33,224.37,14006.0,211.3836,211.4118,211.1107,211.1483,14006.0
2022-02-01 14:45:00,224.31,224.37,224.12,224.29,7309.0,211.0919,211.1483,210.9131,211.0731,7309.0
2022-02-01 14:50:00,224.22,224.26,224.03,224.12,6688.0,211.0072,211.0448,210.8284,210.9131,6688.0
2022-02-01 14:55:00,224.01,224.07,223.9,223.9,7354.0,210.8096,210.866,210.706,210.706,7354.0
2022-02-01 15:00:00,224.01,224.34,223.93,224.32,19833.0,210.8096,211.1201,210.7343,211.1013,19833.0
2022-02-01 15:05:00,224.32,224.64,224.23,224.64,9269.0,211.1013,211.4024,211.0166,211.4024,9269.0
2022-02-01 15:10:00,224.65,224.67,224.38,224.46,10065.0,211.4118,211.4307,211.1578,211.233,10065.0
2022-02-01 15:15:00,224.44,224.46,224.21,224.22,14913.0,211.2142,211.233,210.9978,211.0072,14913.0
2022-02-01 15:20:00,224.27,224.36,224.11,224.31,11579.0,211.0542,211.1389,210.9037,211.0919,11579.0
2022-02-01 15:25:00,224.36,224.59,224.21,224.31,19597.0,211.1389,211.3554,210.9978,211.0919,19597.0
2022-02-01 15:30:00,224.31,224.67,224.19,224.57,26116.0,211.0919,211.4307,210.979,211.3366,26116.0
2022-02-01 15:35:00,224.58,224.66,224.46,224.54,16358.0,211.346,211.4213,211.233,211.3083,16358.0
2022-02-01 15:40:00,224.59,224.97,224.56,224.87,22107.0,211.3554,211.713,211.3272,211.6189,22107.0
2022-02-01 15:45:00,224.84,225.07,224.71,225.06,32564.0,211.5907,211.8071,211.4683,211.7977,32564.0
2022-02-01 15:50:00,225.17,225.52,225.12,225.32,30577.0,211.9012,212.2306,211.8542,212.0424,30577.0
2022-02-01 15:55:00,225.34,226.04,225.28,225.91,133149.0,212.0612,212.7199,212.0047,212.5976,133149.0
2022-02-02 09:30:00,225.91,227.22,225.32,227.22,23243.0,212.5976,213.8304,212.0424,213.8304,23243.0
2022-02-02 09:35:00,226.56,227.19,225.83,227.19,18443.0,213.2093,213.8022,212.5223,213.8022,18443.0
2022-02-02 09:40:00,227.14,227.6,226.61,227.5,10882.0,213.7551,214.188,213.2563,214.0939,10882.0
2022-02-02 09:45:00,227.54,228.36,227.09,227.93,20739.0,214.1315,214.9032,213.7081,214.4986,20739.0
2022-02-02 09:50:00,227.75,227.75,226.29,226.29,8273.0,214.3292,214.3292,212.9552,212.9552,8273.0
2022-02-02 09:55:00,226.51,226.54,226.05,226.4,7688.0,213.1622,213.1905,212.7293,213.0587,7688.0
2022-02-02 10:00:00,226.54,227.89,226.54,227.6,12866.0,213.1905,214.4609,213.1905,214.188,12866.0
2022-02-02 10:05:00,227.57,228.28,227.49,227.81,15517.0,214.1598,214.8279,214.0845,214.3856,15517.0
2022-02-02 10:10:00,227.77,228.2,227.51,227.51,8825.0,214.348,214.7527,214.1033,214.1033,8825.0
2022-02-02 10:15:00,227.44,227.91,227.34,227.83,3955.0,214.0374,214.4797,213.9433,214.4045,3955.0
2022-02-02 10:20:00,227.86,228.14,227.38,227.89,11706.0,214.4327,214.6962,213.981,214.4609,11706.0
2022-02-02 10:25:00,227.74,228.09,227.63,227.79,7774.0,214.3198,214.6491,214.2162,214.3668,7774.0
2022-02-02 10:30:00,227.73,227.84,227.16,227.26,8465.0,214.3103,214.4139,213.7739,213.868,8465.0
2022-02-02 10:35:00,227.33,227.98,227.32,227.98,3809.0,213.9339,214.5456,213.9245,214.5456,3809.0
2022-02-02 10:40:00,227.99,228.69,227.81,228.69,14157.0,214.555,215.2138,214.3856,215.2138,14157.0
2022-02-02 10:45:00,228.6,229.0,228.55,228.6,8721.0,215.1291,215.5055,215.082,215.1291,8721.0
2022-02-02 10:50:00,228.6,228.61,227.96,228.11,7845.0,215.1291,215.1385,214.5268,214.668,7845.0
2022-02-02 10:55:00,228.18,228.48,227.79,227.95,6530.0,214.7338,215.0162,214.3668,214.5174,6530.0
2022-02-02 11:00:00,227.9,228.35,227.89,228.22,6198.0,214.4703,214.8938,214.4609,214.7715,6198.0
2022-02-02 11:05:00,228.14,228.43,227.87,228.43,6436.0,214.6962,214.9691,214.4421,214.9691,6436.0
2022-02-02 11:10:00,228.43,228.72,227.97,228.0,16848.0,214.9691,215.242,214.5362,214.5644,16848.0
2022-02-02 11:15:00,228.0,228.26,227.92,228.19,11062.0,214.5644,214.8091,214.4892,214.7432,11062.0
2022-02-02 11:20:00,228.24,228.44,227.97,228.08,14684.0,214.7903,214.9785,214.5362,214.6397,14684.0
2022-02-02 11:25:00,228.03,228.28,227.71,227.71,6640.0,214.5927,214.8279,214.2915,214.2915,6640.0
2022-02-02 11:30:00,227.79,227.95,227.55,227.88,6373.0,214.3668,214.5174,214.141,214.4515,6373.0
2022-02-02 11:35:00,228.0,228.1,227.61,227.84,10889.0,214.5644,214.6585,214.1974,214.4139,10889.0
2022-02-02 11:40:00,227.84,228.06,227.48,227.79,9104.0,214.4139,214.6209,214.0751,214.3668,9104.0
2022-02-02 11:45:00,227.64,228.13,227.57,228.04,5216.0,214.2257,214.6868,214.1598,214.6021,5216.0
2022-02-02 11:50:00,228.14,228.55,228.14,228.44,3869.0,214.6962,215.082,214.6962,214.9785,3869.0
2022-02-02 11:55:00,228.48,228.61,228.07,228.3,5917.0,215.0162,215.1385,214.6303,214.8468,5917.0
2022-02-02 12:00:00,228.34,228.6,228.16,228.6,3172.0,214.8844,215.1291,214.715,215.1291,3172.0
2022-02-02 12:05:00,228.68,229.0,228.45,229.0,14456.0,215.2044,215.5055,214.9879,215.5055,14456.0
2022-02-02 12:10:00,228.97,229.03,228.84,228.95,4189.0,215.4773,215.5337,215.3549,215.4585,4189.0
2022-02-02 12:15:00,228.95,229.0,228.74,228.83,5590.0,215.4585,215.5055,215.2608,215.3455,5590.0
2022-02-02 12:20:00,228.78,228.8,228.64,228.73,2900.0,215.2985,215.3173,215.1667,215.2514,2900.0
2022-02-02 12:25:00,228.73,228.92,228.59,228.75,8568.0,215.2514,215.4302,215.1197,215.2702,8568.0
2022-02-02 12:30:00,228.65,228.91,228.65,228.84,4294.0,215.1761,215.4208,215.1761,215.3549,4294.0
2022-02-02 12:35:00,228.77,228.94,228.68,228.94,4595.0,215.2891,215.449,215.2044,215.449,4595.0
2022-02-02 12:40:00,228.88,229.11,228.81,229.1,6184.0,215.3926,215.609,215.3267,215.5996,6184.0
2022-02-02 12:45:00,229.03,229.21,228.98,229.08,4050.0,215.5337,215.7031,215.4867,215.5808,4050.0
2022-02-02 12:50:00,229.09,229.15,228.92,228.99,6190.0,215.5902,215.6467,215.4302,215.4961,6190.0
2022-02-02 12:55:00,228.98,229.39,228.93,229.39,5913.0,215.4867,215.8725,215.4396,215.8725,5913.0
2022-02-02 13:00:00,229.48,229.96,229.48,229.91,7462.0,215.9572,216.4089,215.9572,216.3619,7462.0
2022-02-02 13:05:00,229.95,229.95,229.68,229.68,4306.0,216.3995,216.3995,216.1454,216.1454,4306.0
2022-02-02 13:10:00,229.78,229.78,229.47,229.71,6891.0,216.2395,216.2395,215.9478,216.1737,6891.0
2022-02-02 13:15:00,229.66,229.82,229.36,229.45,10177.0,216.1266,216.2772,215.8443,215.929,10177.0
2022-02-02 13:20:00,229.45,229.46,229.08,229.31,10696.0,215.929,215.9384,215.5808,215.7972,10696.0
2022-02-02 13:25:00,229.61,229.61,229.21,229.55,10677.0,216.0796,216.0796,215.7031,216.0231,10677.0
2022-02-02 13:30:00,229.49,229.9,229.49,229.81,6090.0,215.9666,216.3525,215.9666,216.2678,6090.0
2022-02-02 13:35:00,229.77,229.98,229.72,229.92,5874.0,216.2301,216.4278,216.1831,216.3713,5874.0
2022-02-02 13:40:00,229.93,230.24,229.91,230.23,3339.0,216.3807,216.6724,216.3619,216.663,3339.0
2022-02-02 13:45:00,230.23,230.45,229.99,230.04,12210.0,216.663,216.8701,216.4372,216.4842,12210.0
2022-02-02 13:50:00,230.01,230.17,229.95,230.17,4085.0,216.456,216.6066,216.3995,216.6066,4085.0
2022-02-02 13:55:00,230.16,230.32,230.03,230.31,7557.0,216.5972,216.7477,216.4748,216.7383,7557.0
2022-02-02 14:00:00,230.31,230.42,230.13,230.42,7578.0,216.7383,216.8418,216.5689,216.8418,7578.0
2022-02-02 14:05:00,230.49,230.52,230.3,230.47,6682.0,216.9077,216.9359,216.7289,216.8889,6682.0
2022-02-02 14:10:00,230.42,230.61,230.07,230.07,7113.0,216.8418,217.0206,216.5125,216.5125,7113.0
2022-02-02 14:15:00,230.08,230.08,229.6,229.95,8429.0,216.5219,216.5219,216.0702,216.3995,8429.0
2022-02-02 14:20:00,229.9,230.53,229.87,230.21,11777.0,216.3525,216.9454,216.3242,216.6442,11777.0
2022-02-02 14:25:00,230.3,230.32,229.94,230.14,8194.0,216.7289,216.7477,216.3901,216.5783,8194.0
2022-02-02 14:30:00,230.17,230.25,229.68,229.88,9206.0,216.6066,216.6819,216.1454,216.3337,9206.0
2022-02-02 14:35:00,229.85,229.94,229.6,229.67,6923.0,216.3054,216.3901,216.0702,216.136,6923.0
2022-02-02 14:40:00,229.76,230.15,229.76,229.99,13762.0,216.2207,216.5877,216.2207,216.4372,13762.0
2022-02-02 14:45:00,230.13,230.21,229.85,230.01,8838.0,216.5689,216.6442,216.3054,216.456,8838.0
2022-02-02 14:50:00,230.06,230.22,229.94,230.22,14201.0,216.503,216.6536,216.3901,216.6536,14201.0
2022-02-02 14:55:00,230.14,230.19,229.95,230.05,13104.0,216.5783,216.6254,216.3995,216.4936,13104.0
2022-02-02 15:00:00,230.05,230.42,229.9,230.31,14256.0,216.4936,216.8418,216.3525,216.7383,14256.0
2022-02-02 15:05:00,230.31,230.5,230.08,230.2,15422.0,216.7383,216.9171,216.5219,216.6348,15422.0
2022-02-02 15:10:00,230.13,230.39,230.04,230.04,13479.0,216.5689,216.8136,216.4842,216.4842,13479.0
2022-02-02 15:15:00,230.1,230.57,230.09,230.49,12151.0,216.5407,216.983,216.5313,216.9077,12151.0
2022-02-02 15:20:00,230.49,230.55,229.87,230.1,39215.0,216.9077,216.9642,216.3242,216.5407,39215.0
2022-02-02 15:25:00,230.16,230.27,229.77,229.83,19872.0,216.5972,216.7007,216.2301,216.2866,19872.0
2022-02-02 15:30:00,229.94,230.14,229.77,230.06,26253.0,216.3901,216.5783,216.2301,216.503,26253.0
2022-02-02 15:35:00,230.09,230.12,229.78,229.82,24757.0,216.5313,216.5595,216.2395,216.2772,24757.0
2022-02-02 15:40:00,229.9,229.97,229.53,229.96,35917.0,216.3525,216.4184,216.0043,216.4089,35917.0
2022-02-02 15:45:00,229.97,230.17,229.75,230.03,39018.0,216.4184,216.6066,216.2113,216.4748,39018.0
2022-02-02 15:50:00,229.95,230.04,229.59,229.64,30463.0,216.3995,216.4842,216.0607,216.1078,30463.0
2022-02-02 15:55:00,229.67,230.19,229.41,230.18,103791.0,216.136,216.6254,215.8913,216.616,103791.0
2022-02-03 09:30:00,225.0,225.0,220.09,220.53,118930.0,211.7412,211.7412,207.1206,207.5346,118930.0
2022-02-03 09:35:00,221.05,221.69,219.2,219.8,70561.0,208.024,208.6263,206.283,206.8476,70561.0
2022-02-03 09:40:00,220.0,220.83,219.0,219.05,54967.0,207.0359,207.817,206.0948,206.1418,54967.0
2022-02-03 09:45:00,219.02,219.97,218.39,219.38,79029.0,206.1136,207.0076,205.5207,206.4524,79029.0
2022-02-03 09:50:00,219.31,219.84,218.01,218.06,70402.0,206.3865,206.8853,205.1631,205.2102,70402.0
2022-02-03 09:55:00,218.3,220.84,218.16,220.72,33126.0,205.436,207.8264,205.3043,207.7134,33126.0
2022-02-03 10:00:00,220.4,221.5,220.17,220.85,31686.0,207.4123,208.4475,207.1958,207.8358,31686.0
2022-02-03 10:05:00,220.84,221.19,219.19,219.22,30024.0,207.8264,208.1557,206.2736,206.3018,30024.0
2022-02-03 10:10:00,219.21,220.11,219.0,219.23,98689.0,206.2924,207.1394,206.0948,206.3112,98689.0
2022-02-03 10:15:00,219.42,219.94,219.2,219.49,20049.0,206.49,206.9794,206.283,206.5559,20049.0
2022-02-03 10:20:00,219.64,220.25,219.01,219.17,47223.0,206.6971,207.2711,206.1042,206.2548,47223.0
2022-02-03 10:25:00,219.03,220.69,219.02,220.59,18769.0,206.123,207.6852,206.1136,207.5911,18769.0
2022-02-03 10:30:00,220.66,221.33,220.47,221.09,18753.0,207.657,208.2875,207.4782,208.0616,18753.0
2022-02-03 10:35:00,221.08,221.49,220.83,221.24,16095.0,208.0522,208.4381,207.817,208.2028,16095.0
2022-02-03 10:40:00,221.24,221.3,220.61,220.76,12807.0,208.2028,208.2593,207.6099,207.7511,12807.0
2022-02-03 10:45:00,220.86,221.34,220.74,220.96,8923.0,207.8452,208.2969,207.7323,207.9393,8923.0
2022-02-03 10:50:00,221.16,221.26,220.8,220.91,16258.0,208.1275,208.2216,207.7887,207.8922,16258.0
2022-02-03 10:55:00,220.77,221.34,220.77,221.04,19874.0,207.7605,208.2969,207.7605,208.0146,19874.0
2022-02-03 11:00:00,220.85,220.95,220.35,220.43,7976.0,207.8358,207.9299,207.3652,207.4405,7976.0
2022-02-03 11:05:00,220.37,220.47,219.59,219.75,21203.0,207.3841,207.4782,206.65,206.8006,21203.0
2022-02-03 11:10:00,219.77,219.92,218.95,219.01,16076.0,206.8194,206.9606,206.0477,206.1042,16076.0
2022-02-03 11:15:00,218.89,219.0,218.43,219.0,13797.0,205.9913,206.0948,205.5584,206.0948,13797.0
2022-02-03 11:20:00,219.05,219.07,218.5,219.07,14489.0,206.1418,206.1607,205.6243,206.1607,14489.0
2022-02-03 11:25:00,219.11,220.0,219.01,219.8,35463.0,206.1983,207.0359,206.1042,206.8476,35463.0
2022-02-03 11:30:00,219.56,220.17,219.42,219.55,12281.0,206.6218,207.1958,206.49,206.6124,12281.0
2022-02-03 11:35:00,219.57,219.7,218.63,218.66,8899.0,206.6312,206.7535,205.7466,205.7748,8899.0
2022-02-03 11:40:00,218.7,218.91,218.27,218.42,16618.0,205.8125,206.0101,205.4078,205.549,16618.0
2022-02-03 11:45:00,218.52,218.59,217.73,218.2,25585.0,205.6431,205.7089,204.8996,205.3419,25585.0
2022-02-03 11:50:00,218.2,218.9,218.0,218.36,45898.0,205.3419,206.0007,205.1537,205.4925,45898.0
2022-02-03 11:55:00,218.52,218.84,218.4,218.53,23083.0,205.6431,205.9442,205.5301,205.6525,23083.0
2022-02-03 12:00:00,218.6,218.87,218.03,218.51,14072.0,205.7184,205.9724,205.1819,205.6337,14072.0
2022-02-03 12:05:00,218.3,218.86,218.29,218.79,8647.0,205.436,205.963,205.4266,205.8972,8647.0
2022-02-03 12:10:00,218.83,219.46,218.53,219.46,11372.0,205.9348,206.5277,205.6525,206.5277,11372.0
2022-02-03 12:15:00,219.45,219.72,219.13,219.15,11546.0,206.5183,206.7724,206.2171,206.236,11546.0
2022-02-03 12:20:00,219.24,219.75,219.16,219.21,12061.0,206.3206,206.8006,206.2454,206.2924,12061.0
2022-02-03 12:25:00,219.21,219.23,218.74,219.11,7794.0,206.2924,206.3112,205.8501,206.1983,7794.0
2022-02-03 12:30:00,219.1,219.25,218.63,218.78,9064.0,206.1889,206.3301,205.7466,205.8878,9064.0
2022-02-03 12:35:00,218.78,219.3,218.78,219.16,9995.0,205.8878,206.3771,205.8878,206.2454,9995.0
2022-02-03 12:40:00,219.18,219.45,219.05,219.36,8339.0,206.2642,206.5183,206.1418,206.4336,8339.0
2022-02-03 12:45:00,219.19,219.24,218.25,218.4,8312.0,206.2736,206.3206,205.389,205.5301,8312.0
2022-02-03 12:50:00,218.41,218.41,217.9,218.19,11555.0,205.5396,205.5396,205.0596,205.3325,11555.0
2022-02-03 12:55:00,218.22,218.42,218.0,218.21,8587.0,205.3608,205.549,205.1537,205.3513,8587.0
2022-02-03 13:00:00,218.23,218.23,217.9,217.9,14833.0,205.3702,205.3702,205.0596,205.0596,14833.0
2022-02-03 13:05:00,218.07,218.32,218.01,218.05,9267.0,205.2196,205.4549,205.1631,205.2008,9267.0
2022-02-03 13:10:00,218.01,218.15,217.6,217.6,9538.0,205.1631,205.2949,204.7773,204.7773,9538.0
2022-02-03 13:15:00,217.52,217.85,217.51,217.85,7013.0,204.702,205.0126,204.6926,205.0126,7013.0
2022-02-03 13:20:00,217.91,218.09,217.79,217.84,10648.0,205.069,205.2384,204.9561,205.0031,10648.0
2022-02-03 13:25:00,217.86,218.09,217.47,217.47,18335.0,205.022,205.2384,204.6549,204.6549,18335.0
2022-02-03 13:30:00,217.45,217.61,217.27,217.51,8556.0,204.6361,204.7867,204.4667,204.6926,8556.0
2022-02-03 13:35:00,217.5,217.79,217.38,217.52,12544.0,204.6832,204.9561,204.5703,204.702,12544.0
2022-02-03 13:40:00,217.53,217.86,217.41,217.83,8262.0,204.7114,205.022,204.5985,204.9937,8262.0
2022-02-03 13:45:00,217.86,218.01,217.74,217.81,9825.0,205.022,205.1631,204.909,204.9749,9825.0
2022-02-03 13:50:00,217.71,217.85,217.38,217.45,7319.0,204.8808,205.0126,204.5703,204.6361,7319.0
2022-02-03 13:55:00,217.37,217.74,217.35,217.74,12190.0,204.5608,204.909,204.542,204.909,12190.0
2022-02-03 14:00:00,217.71,217.92,217.54,217.92,9032.0,204.8808,205.0784,204.7208,205.0784,9032.0
2022-02-03 14:05:00,218.2,218.7,218.12,218.61,9483.0,205.3419,205.8125,205.2666,205.7278,9483.0
2022-02-03 14:10:00,218.7,218.75,218.26,218.5,14632.0,205.8125,205.8595,205.3984,205.6243,14632.0
2022-02-03 14:15:00,218.58,218.9,218.26,218.85,10098.0,205.6995,206.0007,205.3984,205.9536,10098.0
2022-02-03 14:20:00,218.71,218.71,218.25,218.42,8283.0,205.8219,205.8219,205.389,205.549,8283.0
2022-02-03 14:25:00,218.43,218.5,217.89,218.21,16520.0,205.5584,205.6243,205.0502,205.3513,16520.0
2022-02-03 14:30:00,218.17,218.34,218.05,218.21,9028.0,205.3137,205.4737,205.2008,205.3513,9028.0
2022-02-03 14:35:00,218.3,218.45,217.85,218.05,12682.0,205.436,205.5772,205.0126,205.2008,12682.0
2022-02-03 14:40:00,218.15,218.29,217.93,218.0,9279.0,205.2949,205.4266,205.0878,205.1537,9279.0
2022-02-03 14:45:00,218.05,218.13,217.78,218.03,17476.0,205.2008,205.2761,204.9467,205.1819,17476.0
2022-02-03 14:50:00,218.03,218.07,217.75,218.01,10068.0,205.1819,205.2196,204.9184,205.1631,10068.0
2022-02-03 14:55:00,218.05,218.18,217.95,218.17,12128.0,205.2008,205.3231,205.1067,205.3137,12128.0
2022-02-03 15:00:00,218.13,218.21,217.81,217.84,11791.0,205.2761,205.3513,204.9749,205.0031,11791.0
2022-02-03 15:05:00,217.92,218.09,217.75,217.94,12969.0,205.0784,205.2384,204.9184,205.0973,12969.0
2022-02-03 15:10:00,218.06,218.14,217.96,218.13,10336.0,205.2102,205.2855,205.1161,205.2761,10336.0
2022-02-03 15:15:00,218.14,218.79,218.14,218.37,15758.0,205.2855,205.8972,205.2855,205.5019,15758.0
2022-02-03 15:20:00,218.36,218.63,218.07,218.11,14919.0,205.4925,205.7466,205.2196,205.2572,14919.0
2022-02-03 15:25:00,218.11,218.8,217.92,218.73,15620.0,205.2572,205.9066,205.0784,205.8407,15620.0
2022-02-03 15:30:00,218.75,219.19,218.66,218.82,20386.0,205.8595,206.2736,205.7748,205.9254,20386.0
2022-02-03 15:35:00,218.84,218.84,217.93,218.09,24561.0,205.9442,205.9442,205.0878,205.2384,24561.0
2022-02-03 15:40:00,218.15,218.61,217.94,218.61,47472.0,205.2949,205.7278,205.0973,205.7278,47472.0
2022-02-03 15:45:00,218.62,218.62,218.01,218.04,44937.0,205.7372,205.7372,205.1631,205.1914,44937.0
2022-02-03 15:50:00,218.09,218.12,217.52,217.71,61867.0,205.2384,205.2666,204.702,204.8808,61867.0
2022-02-03 15:55:00,217.76,218.23,217.5,217.56,125675.0,204.9279,205.3702,204.6832,204.7396,125675.0
2022-02-04 09:30:00,213.34,218.9,213.16,217.62,62426.0,200.7683,206.0007,200.5989,204.7961,62426.0
2022-02-04 09:35:00,217.6,218.18,216.78,218.18,12198.0,204.7773,205.3231,204.0056,205.3231,12198.0
2022-02-04 09:40:00,218.15,219.67,218.06,218.75,27096.0,205.2949,206.7253,205.2102,205.8595,27096.0
2022-02-04 09:45:00,218.91,218.91,217.9,218.05,9994.0,206.0101,206.0101,205.0596,205.2008,9994.0
2022-02-04 09:50:00,218.28,218.77,217.92,218.56,14378.0,205.4172,205.8783,205.0784,205.6807,14378.0
2022-02-04 09:55:00,218.67,218.67,216.84,216.89,16590.0,205.7842,205.7842,204.0621,204.1091,16590.0
2022-02-04 10:00:00,217.02,217.02,216.02,216.1,16537.0,204.2315,204.2315,203.2904,203.3657,16537.0
2022-02-04 10:05:00,216.03,216.53,215.58,215.69,23944.0,203.2998,203.7703,202.8763,202.9798,23944.0
2022-02-04 10:10:00,215.62,216.84,215.53,216.5,11497.0,202.914,204.0621,202.8293,203.7421,11497.0
2022-02-04 10:15:00,216.6,216.88,216.3,216.88,10348.0,203.8362,204.0997,203.5539,204.0997,10348.0
2022-02-04 10:20:00,216.89,216.95,216.19,216.38,9424.0,204.1091,204.1656,203.4504,203.6292,9424.0
2022-02-04 10:25:00,216.39,216.39,214.55,214.55,49966.0,203.6386,203.6386,201.907,201.907,49966.0
2022-02-04 10:30:00,214.66,214.85,214.42,214.75,27190.0,202.0105,202.1893,201.7847,202.0952,27190.0
2022-02-04 10:35:00,214.6,214.64,213.97,214.08,22945.0,201.9541,201.9917,201.3612,201.4647,22945.0
2022-02-04 10:40:00,213.98,213.98,213.37,213.61,8252.0,201.3706,201.3706,200.7966,201.0224,8252.0
2022-02-04 10:45:00,213.74,213.76,213.42,213.69,7815.0,201.1448,201.1636,200.8436,201.0977,7815.0
2022-02-04 10:50:00,213.83,214.76,213.82,214.76,14152.0,201.2294,202.1046,201.22,202.1046,14152.0
2022-02-04 10:55:00,214.8,215.18,214.58,215.18,13407.0,202.1423,202.4999,201.9353,202.4999,13407.0
2022-02-04 11:00:00,215.07,215.22,214.62,214.62,9816.0,202.3964,202.5375,201.9729,201.9729,9816.0
2022-02-04 11:05:00,214.69,214.82,214.32,214.67,15245.0,202.0388,202.1611,201.6906,202.0199,15245.0
2022-02-04 11:10:00,214.67,215.8,214.49,215.6,10258.0,202.0199,203.0834,201.8506,202.8951,10258.0
2022-02-04 11:15:00,215.67,216.45,215.6,216.17,7275.0,202.961,203.6951,202.8951,203.4316,7275.0
2022-02-04 11:20:00,216.15,216.63,215.95,216.31,11787.0,203.4127,203.8644,203.2245,203.5633,11787.0
2022-02-04 11:25:00,216.36,216.97,216.3,216.84,11547.0,203.6104,204.1844,203.5539,204.0621,11547.0
2022-02-04 11:30:00,216.85,216.97,216.57,216.83,13279.0,204.0715,204.1844,203.808,204.0527,13279.0
2022-02-04 11:35:00,216.99,217.77,216.99,217.69,10952.0,204.2032,204.9373,204.2032,204.862,10952.0
2022-02-04 11:40:00,217.76,217.86,217.41,217.56,10167.0,204.9279,205.022,204.5985,204.7396,10167.0
2022-02-04 11:45:00,217.64,217.85,217.56,217.64,8785.0,204.8149,205.0126,204.7396,204.8149,8785.0
2022-02-04 11:50:00,217.68,218.49,217.68,218.49,4689.0,204.8526,205.6148,204.8526,205.6148,4689.0
2022-02-04 11:55:00,218.51,218.9,218.35,218.36,9365.0,205.6337,206.0007,205.4831,205.4925,9365.0
2022-02-04 12:00:00,218.39,218.84,218.3,218.75,6545.0,205.5207,205.9442,205.436,205.8595,6545.0
2022-02-04 12:05:00,218.77,218.77,218.27,218.66,10136.0,205.8783,205.8783,205.4078,205.7748,10136.0
2022-02-04 12:10:00,218.46,219.52,218.25,219.25,14397.0,205.5866,206.5841,205.389,206.3301,14397.0
2022-02-04 12:15:00,219.33,219.74,219.21,219.74,6663.0,206.4053,206.7912,206.2924,206.7912,6663.0
2022-02-04 12:20:00,219.65,219.78,219.3,219.56,19302.0,206.7065,206.8288,206.3771,206.6218,19302.0
2022-02-04 12:25:00,219.49,220.03,219.43,219.9,12957.0,206.5559,207.0641,206.4995,206.9418,12957.0
2022-02-04 12:30:00,219.94,219.98,219.65,219.78,9595.0,206.9794,207.017,206.7065,206.8288,9595.0
2022-02-04 12:35:00,219.96,220.32,219.96,220.21,8258.0,206.9982,207.337,206.9982,207.2335,8258.0
2022-02-04 12:40:00,220.29,220.36,219.89,220.22,14189.0,207.3088,207.3746,206.9323,207.2429,14189.0
2022-02-04 12:45:00,220.21,220.28,219.98,220.05,8271.0,207.2335,207.2994,207.017,207.0829,8271.0
2022-02-04 12:50:00,220.11,220.47,220.03,220.47,3611.0,207.1394,207.4782,207.0641,207.4782,3611.0
2022-02-04 12:55:00,220.32,220.53,220.01,220.01,15404.0,207.337,207.5346,207.0453,207.0453,15404.0
2022-02-04 13:00:00,220.0,220.5,219.91,220.5,8982.0,207.0359,207.5064,206.9512,207.5064,8982.0
2022-02-04 13:05:00,220.59,220.8,220.45,220.8,6706.0,207.5911,207.7887,207.4593,207.7887,6706.0
2022-02-04 13:10:00,220.75,220.88,220.64,220.88,6571.0,207.7417,207.864,207.6381,207.864,6571.0
2022-02-04 13:15:00,220.88,220.88,220.71,220.82,7989.0,207.864,207.864,207.704,207.8075,7989.0
2022-02-04 13:20:00,220.87,220.94,220.77,220.94,9860.0,207.8546,207.9205,207.7605,207.9205,9860.0
2022-02-04 13:25:00,220.91,220.92,220.64,220.78,5516.0,207.8922,207.9016,207.6381,207.7699,5516.0
2022-02-04 13:30:00,220.91,220.94,220.59,220.87,4439.0,207.8922,207.9205,207.5911,207.8546,4439.0
2022-02-04 13:35:00,220.92,221.05,220.66,220.72,12813.0,207.9016,208.024,207.657,207.7134,12813.0
2022-02-04 13:40:00,220.79,221.25,220.79,221.25,6807.0,207.7793,208.2122,207.7793,208.2122,6807.0
2022-02-04 13:45:00,221.17,221.17,220.66,221.0,6836.0,208.1369,208.1369,207.657,207.9769,6836.0
2022-02-04 13:50:00,221.0,221.29,221.0,221.22,5747.0,207.9769,208.2498,207.9769,208.184,5747.0
2022-02-04 13:55:00,221.2,221.48,221.14,221.37,10472.0,208.1651,208.4286,208.1087,208.3251,10472.0
2022-02-04 14:00:00,221.57,221.59,221.37,221.38,7090.0,208.5133,208.5322,208.3251,208.3345,7090.0
2022-02-04 14:05:00,221.41,221.56,221.33,221.46,3022.0,208.3628,208.5039,208.2875,208.4098,3022.0
2022-02-04 14:10:00,221.54,221.57,221.28,221.39,8250.0,208.4851,208.5133,208.2404,208.344,8250.0
2022-02-04 14:15:00,221.4,221.63,221.35,221.49,7397.0,208.3534,208.5698,208.3063,208.4381,7397.0
2022-02-04 14:20:00,221.33,221.6,221.23,221.6,4136.0,208.2875,208.5416,208.1934,208.5416,4136.0
2022-02-04 14:25:00,221.68,221.75,221.05,221.16,15185.0,208.6169,208.6827,208.024,208.1275,15185.0
2022-02-04 14:30:00,221.14,221.36,220.99,221.06,6420.0,208.1087,208.3157,207.9675,208.0334,6420.0
2022-02-04 14:35:00,221.13,221.46,221.03,221.36,6776.0,208.0993,208.4098,208.0052,208.3157,6776.0
2022-02-04 14:40:00,221.36,221.92,221.36,221.84,16347.0,208.3157,208.8427,208.3157,208.7674,16347.0
2022-02-04 14:45:00,221.84,222.15,221.77,222.03,15702.0,208.7674,209.0592,208.7016,208.9462,15702.0
2022-02-04 14:50:00,222.03,222.35,221.94,222.35,14278.0,208.9462,209.2474,208.8615,209.2474,14278.0
2022-02-04 14:55:00,222.36,222.86,222.28,222.86,20570.0,209.2568,209.7273,209.1815,209.7273,20570.0
2022-02-04 15:00:00,222.73,222.73,222.43,222.64,22093.0,209.605,209.605,209.3227,209.5203,22093.0
2022-02-04 15:05:00,222.67,222.96,222.54,222.88,15141.0,209.5485,209.8214,209.4262,209.7461,15141.0
2022-02-04 15:10:00,222.84,223.04,222.73,222.99,15200.0,209.7085,209.8967,209.605,209.8497,15200.0
2022-02-04 15:15:00,222.93,222.99,222.39,222.49,13857.0,209.7932,209.8497,209.285,209.3791,13857.0
2022-02-04 15:20:00,222.46,222.57,222.37,222.5,9175.0,209.3509,209.4544,209.2662,209.3885,9175.0
2022-02-04 15:25:00,222.53,222.59,222.25,222.37,9366.0,209.4168,209.4732,209.1533,209.2662,9366.0
2022-02-04 15:30:00,222.53,222.61,222.35,222.59,14083.0,209.4168,209.4921,209.2474,209.4732,14083.0
2022-02-04 15:35:00,222.54,222.59,222.28,222.38,14061.0,209.4262,209.4732,209.1815,209.2756,14061.0
2022-02-04 15:40:00,222.43,222.43,221.84,222.17,27792.0,209.3227,209.3227,208.7674,209.078,27792.0
2022-02-04 15:45:00,222.22,222.28,221.67,221.86,35700.0,209.125,209.1815,208.6075,208.7863,35700.0
2022-02-04 15:50:00,221.91,222.13,221.73,222.05,42097.0,208.8333,209.0403,208.6639,208.9651,42097.0
2022-02-04 15:55:00,221.99,222.15,221.29,221.29,89710.0,208.9086,209.0592,208.2498,208.2498,89710.0
2022-02-07 09:30:00,220.92,221.0,218.01,219.09,48164.0,207.9016,207.9769,205.1631,206.1795,48164.0
2022-02-07 09:35:00,219.4,219.64,218.62,219.09,16171.0,206.4712,206.6971,205.7372,206.1795,16171.0
2022-02-07 09:40:00,219.09,219.55,218.71,219.17,13171.0,206.1795,206.6124,205.8219,206.2548,13171.0
2022-02-07 09:45:00,219.32,219.91,219.31,219.53,13022.0,206.3959,206.9512,206.3865,206.5936,13022.0
2022-02-07 09:50:00,219.62,220.03,219.61,219.74,8510.0,206.6783,207.0641,206.6688,206.7912,8510.0
2022-02-07 09:55:00,219.97,219.97,219.13,219.6,20404.0,207.0076,207.0076,206.2171,206.6594,20404.0
2022-02-07 10:00:00,219.64,221.11,219.59,220.94,13976.0,206.6971,208.0805,206.65,207.9205,13976.0
2022-02-07 10:05:00,221.02,221.47,220.36,220.36,3615.0,207.9958,208.4192,207.3746,207.3746,3615.0
2022-02-07 10:10:00,220.23,220.66,219.97,220.52,13789.0,207.2523,207.657,207.0076,207.5252,13789.0
2022-02-07 10:15:00,220.35,221.05,220.26,220.7,6707.0,207.3652,208.024,207.2805,207.6946,6707.0
2022-02-07 10:20:00,220.84,221.19,220.44,221.19,10413.0,207.8264,208.1557,207.4499,208.1557,10413.0
2022-02-07 10:25:00,221.26,221.37,221.08,221.37,6121.0,208.2216,208.3251,208.0522,208.3251,6121.0
2022-02-07 10:30:00,221.28,221.9,221.14,221.9,5650.0,208.2404,208.8239,208.1087,208.8239,5650.0
2022-02-07 10:35:00,221.84,221.88,221.65,221.88,4302.0,208.7674,208.8051,208.5886,208.8051,4302.0
2022-02-07 10:40:00,222.0,222.12,221.69,221.79,6472.0,208.918,209.0309,208.6263,208.7204,6472.0
2022-02-07 10:45:00,221.86,222.06,221.72,221.98,7326.0,208.7863,208.9745,208.6545,208.8992,7326.0
2022-02-07 10:50:00,221.9,222.06,221.85,221.85,9122.0,208.8239,208.9745,208.7768,208.7768,9122.0
2022-02-07 10:55:00,221.83,222.3,221.83,222.3,5011.0,208.758,209.2003,208.758,209.2003,5011.0
2022-02-07 11:00:00,222.21,222.5,222.17,222.46,12704.0,209.1156,209.3885,209.078,209.3509,12704.0
2022-02-07 11:05:00,222.47,222.7,222.41,222.7,9758.0,209.3603,209.5768,209.3038,209.5768,9758.0
2022-02-07 11:10:00,222.7,223.34,222.66,223.3,9568.0,209.5768,210.179,209.5391,210.1414,9568.0
2022-02-07 11:15:00,223.25,223.47,223.14,223.47,12185.0,210.0943,210.3014,209.9908,210.3014,12185.0
2022-02-07 11:20:00,223.52,223.9,223.42,223.89,7683.0,210.3484,210.706,210.2543,210.6966,7683.0
2022-02-07 11:25:00,224.05,224.23,223.74,223.75,10540.0,210.8472,211.0166,210.5555,210.5649,10540.0
2022-02-07 11:30:00,223.67,223.67,222.87,223.22,9703.0,210.4896,210.4896,209.7367,210.0661,9703.0
2022-02-07 11:35:00,223.38,223.48,222.43,222.43,8205.0,210.2167,210.3108,209.3227,209.3227,8205.0
2022-02-07 11:40:00,222.43,223.12,222.43,223.05,8870.0,209.3227,209.972,209.3227,209.9061,8870.0
2022-02-07 11:45:00,223.1,223.3,223.0,223.3,7629.0,209.9532,210.1414,209.8591,210.1414,7629.0
2022-02-07 11:50:00,223.44,223.83,223.27,223.83,5860.0,210.2731,210.6402,210.1132,210.6402,5860.0
2022-02-07 11:55:00,224.05,224.24,223.93,224.02,7214.0,210.8472,211.026,210.7343,210.819,7214.0
2022-02-07 12:00:00,223.95,223.95,223.53,223.89,4654.0,210.7531,210.7531,210.3578,210.6966,4654.0
2022-02-07 12:05:00,223.79,223.91,223.59,223.59,6127.0,210.6025,210.7155,210.4143,210.4143,6127.0
2022-02-07 12:10:00,223.5,224.0,223.45,223.99,5891.0,210.3296,210.8001,210.2826,210.7907,5891.0
2022-02-07 12:15:00,223.93,224.09,223.89,223.92,4339.0,210.7343,210.8848,210.6966,210.7249,4339.0
2022-02-07 12:20:00,223.89,223.99,223.83,223.9,3502.0,210.6966,210.7907,210.6402,210.706,3502.0
2022-02-07 12:25:00,223.85,224.0,223.47,223.59,6541.0,210.659,210.8001,210.3014,210.4143,6541.0
2022-02-07 12:30:00,223.62,223.85,223.49,223.85,2360.0,210.4425,210.659,210.3202,210.659,2360.0
2022-02-07 12:35:00,223.9,224.11,223.81,223.87,9950.0,210.706,210.9037,210.6213,210.6778,9950.0
2022-02-07 12:40:00,223.9,224.63,223.88,224.56,8752.0,210.706,211.393,210.6872,211.3272,8752.0
2022-02-07 12:45:00,224.45,224.61,224.37,224.57,9965.0,211.2236,211.3742,211.1483,211.3366,9965.0
2022-02-07 12:50:00,224.53,224.53,224.28,224.36,5480.0,211.2989,211.2989,211.0636,211.1389,5480.0
2022-02-07 12:55:00,224.44,224.69,224.38,224.64,5951.0,211.2142,211.4495,211.1578,211.4024,5951.0
2022-02-07 13:00:00,224.63,224.85,224.55,224.69,5814.0,211.393,211.6001,211.3177,211.4495,5814.0
2022-02-07 13:05:00,224.77,224.96,224.63,224.96,5987.0,211.5248,211.7036,211.393,211.7036,5987.0
2022-02-07 13:10:00,224.92,225.33,224.92,225.29,9540.0,211.6659,212.0518,211.6659,212.0141,9540.0
2022-02-07 13:15:00,225.16,225.28,225.14,225.28,2195.0,211.8918,212.0047,211.873,212.0047,2195.0
2022-02-07 13:20:00,225.24,225.4,225.19,225.34,4200.0,211.9671,212.1177,211.92,212.0612,4200.0
2022-02-07 13:25:00,225.39,225.49,225.23,225.42,7536.0,212.1082,212.2023,211.9577,212.1365,7536.0
2022-02-07 13:30:00,225.37,225.83,225.37,225.78,4280.0,212.0894,212.5223,212.0894,212.4753,4280.0
2022-02-07 13:35:00,225.74,226.04,225.74,225.9,6925.0,212.4376,212.7199,212.4376,212.5882,6925.0
2022-02-07 13:40:00,225.91,225.98,225.75,225.86,7579.0,212.5976,212.6635,212.447,212.5505,7579.0
2022-02-07 13:45:00,225.97,225.97,225.71,225.71,7003.0,212.6541,212.6541,212.4094,212.4094,7003.0
2022-02-07 13:50:00,225.76,225.89,225.55,225.69,9912.0,212.4564,212.5788,212.2588,212.3906,9912.0
2022-02-07 13:55:00,225.69,226.41,225.68,226.39,15714.0,212.3906,213.0681,212.3812,213.0493,15714.0
2022-02-07 14:00:00,226.32,226.32,226.06,226.29,3000.0,212.9834,212.9834,212.7388,212.9552,3000.0
2022-02-07 14:05:00,226.3,226.33,225.93,226.02,5612.0,212.9646,212.9928,212.6164,212.7011,5612.0
2022-02-07 14:10:00,225.97,226.09,225.82,225.88,6503.0,212.6541,212.767,212.5129,212.5694,6503.0
2022-02-07 14:15:00,225.95,226.4,225.88,226.4,9154.0,212.6352,213.0587,212.5694,213.0587,9154.0
2022-02-07 14:20:00,226.5,226.58,226.3,226.52,5149.0,213.1528,213.2281,212.9646,213.1717,5149.0
2022-02-07 14:25:00,226.44,226.6,226.31,226.58,7369.0,213.0964,213.2469,212.974,213.2281,7369.0
2022-02-07 14:30:00,226.53,226.56,226.16,226.25,4614.0,213.1811,213.2093,212.8329,212.9176,4614.0
2022-02-07 14:35:00,226.25,226.35,226.23,226.23,3896.0,212.9176,213.0117,212.8987,212.8987,3896.0
2022-02-07 14:40:00,226.33,226.39,226.15,226.15,5320.0,212.9928,213.0493,212.8235,212.8235,5320.0
2022-02-07 14:45:00,226.18,226.33,225.97,226.33,4791.0,212.8517,212.9928,212.6541,212.9928,4791.0
2022-02-07 14:50:00,226.34,226.45,226.27,226.44,5991.0,213.0023,213.1058,212.9364,213.0964,5991.0
2022-02-07 14:55:00,226.38,226.53,226.23,226.44,6278.0,213.0399,213.1811,212.8987,213.0964,6278.0
2022-02-07 15:00:00,226.44,226.44,226.18,226.43,7487.0,213.0964,213.0964,212.8517,213.087,7487.0
2022-02-07 15:05:00,226.39,226.4,226.15,226.29,6524.0,213.0493,213.0587,212.8235,212.9552,6524.0
2022-02-07 15:10:00,226.35,226.55,226.29,226.53,6547.0,213.0117,213.1999,212.9552,213.1811,6547.0
2022-02-07 15:15:00,226.51,226.55,226.33,226.34,7196.0,213.1622,213.1999,212.9928,213.0023,7196.0
2022-02-07 15:20:00,226.33,226.45,226.15,226.19,9587.0,212.9928,213.1058,212.8235,212.8611,9587.0
2022-02-07 15:25:00,226.23,226.33,225.93,226.08,11500.0,212.8987,212.9928,212.6164,212.7576,11500.0
2022-02-07 15:30:00,226.03,226.08,225.4,225.45,12297.0,212.7105,212.7576,212.1177,212.1647,12297.0
2022-02-07 15:35:00,225.32,225.34,224.94,224.96,9051.0,212.0424,212.0612,211.6848,211.7036,9051.0
2022-02-07 15:40:00,224.93,224.93,224.6,224.67,17640.0,211.6753,211.6753,211.3648,211.4307,17640.0
2022-02-07 15:45:00,224.67,224.84,224.36,224.47,21268.0,211.4307,211.5907,211.1389,211.2425,21268.0
2022-02-07 15:50:00,224.58,225.09,223.95,224.02,21953.0,211.346,211.8259,210.7531,210.819,21953.0
2022-02-07 15:55:00,224.04,224.58,223.89,224.54,41725.0,210.8378,211.346,210.6966,211.3083,41725.0
2022-02-08 09:30:00,226.57,226.57,224.56,226.39,25086.0,213.2187,213.2187,211.3272,213.0493,25086.0
2022-02-08 09:35:00,226.6,227.66,226.43,227.55,15957.0,213.2469,214.2445,213.087,214.141,15957.0
2022-02-08 09:40:00,227.56,227.77,226.64,227.27,34379.0,214.1504,214.348,213.2846,213.8775,34379.0
2022-02-08 09:45:00,227.25,227.38,226.7,227.09,12619.0,213.8586,213.981,213.341,213.7081,12619.0
2022-02-08 09:50:00,227.02,227.08,226.3,226.89,11201.0,213.6422,213.6987,212.9646,213.5198,11201.0
2022-02-08 09:55:00,226.88,227.34,226.42,227.03,14937.0,213.5104,213.9433,213.0775,213.6516,14937.0
2022-02-08 10:00:00,226.94,227.39,226.66,227.29,15321.0,213.5669,213.9904,213.3034,213.8963,15321.0
2022-02-08 10:05:00,227.29,228.13,227.25,227.93,15344.0,213.8963,214.6868,213.8586,214.4986,15344.0
2022-02-08 10:10:00,227.93,227.94,227.5,227.57,5511.0,214.4986,214.508,214.0939,214.1598,5511.0
2022-02-08 10:15:00,227.74,228.0,227.69,227.89,4192.0,214.3198,214.5644,214.2727,214.4609,4192.0
2022-02-08 10:20:00,227.79,227.94,227.59,227.74,4961.0,214.3668,214.508,214.1786,214.3198,4961.0
2022-02-08 10:25:00,227.5,227.78,227.34,227.55,14280.0,214.0939,214.3574,213.9433,214.141,14280.0
2022-02-08 10:30:00,227.49,227.61,227.15,227.33,16088.0,214.0845,214.1974,213.7645,213.9339,16088.0
2022-02-08 10:35:00,227.33,227.63,227.3,227.44,14615.0,213.9339,214.2162,213.9057,214.0374,14615.0
2022-02-08 10:40:00,227.49,227.58,227.28,227.4,13276.0,214.0845,214.1692,213.8869,213.9998,13276.0
2022-02-08 10:45:00,227.37,227.6,227.29,227.57,15596.0,213.9716,214.188,213.8963,214.1598,15596.0
2022-02-08 10:50:00,227.54,228.0,227.54,227.87,6924.0,214.1315,214.5644,214.1315,214.4421,6924.0
2022-02-08 10:55:00,227.84,228.5,227.81,228.46,10113.0,214.4139,215.035,214.3856,214.9973,10113.0
2022-02-08 11:00:00,228.46,228.88,228.42,228.85,7778.0,214.9973,215.3926,214.9597,215.3643,7778.0
2022-02-08 11:05:00,228.93,229.05,228.63,228.7,7155.0,215.4396,215.5526,215.1573,215.2232,7155.0
2022-02-08 11:10:00,228.68,229.03,228.65,229.03,5622.0,215.2044,215.5337,215.1761,215.5337,5622.0
2022-02-08 11:15:00,229.07,229.4,228.98,229.34,2701.0,215.5714,215.8819,215.4867,215.8255,2701.0
2022-02-08 11:20:00,229.48,229.61,229.4,229.45,4101.0,215.9572,216.0796,215.8819,215.929,4101.0
2022-02-08 11:25:00,229.47,229.54,229.24,229.45,4888.0,215.9478,216.0137,215.7314,215.929,4888.0
2022-02-08 11:30:00,229.49,229.76,229.42,229.75,6512.0,215.9666,216.2207,215.9008,216.2113,6512.0
2022-02-08 11:35:00,229.77,229.86,229.53,229.85,5281.0,216.2301,216.3148,216.0043,216.3054,5281.0
2022-02-08 11:40:00,229.9,229.92,229.74,229.75,2754.0,216.3525,216.3713,216.2019,216.2113,2754.0
2022-02-08 11:45:00,229.83,229.96,229.54,229.67,3638.0,216.2866,216.4089,216.0137,216.136,3638.0
2022-02-08 11:50:00,229.71,229.75,229.4,229.58,18326.0,216.1737,216.2113,215.8819,216.0513,18326.0
2022-02-08 11:55:00,229.55,229.74,229.52,229.74,4986.0,216.0231,216.2019,215.9949,216.2019,4986.0
2022-02-08 12:00:00,229.76,230.09,229.75,230.02,6788.0,216.2207,216.5313,216.2113,216.4654,6788.0
2022-02-08 12:05:00,229.94,230.15,229.91,230.15,3932.0,216.3901,216.5877,216.3619,216.5877,3932.0
2022-02-08 12:10:00,230.4,230.75,230.33,230.6,7240.0,216.823,217.1524,216.7571,217.0112,7240.0
2022-02-08 12:15:00,230.59,230.62,230.42,230.42,3586.0,217.0018,217.03,216.8418,216.8418,3586.0
2022-02-08 12:20:00,230.27,230.75,230.26,230.75,6148.0,216.7007,217.1524,216.6913,217.1524,6148.0
2022-02-08 12:25:00,230.63,230.69,230.42,230.55,5300.0,217.0395,217.0959,216.8418,216.9642,5300.0
2022-02-08 12:30:00,230.59,230.67,230.34,230.53,33122.0,217.0018,217.0771,216.7665,216.9454,33122.0
2022-02-08 12:35:00,230.58,230.64,230.45,230.5,7737.0,216.9924,217.0489,216.8701,216.9171,7737.0
2022-02-08 12:40:00,230.52,230.62,230.46,230.46,4786.0,216.9359,217.03,216.8795,216.8795,4786.0
2022-02-08 12:45:00,230.48,230.5,230.19,230.19,4493.0,216.8983,216.9171,216.6254,216.6254,4493.0
2022-02-08 12:50:00,230.25,230.36,230.22,230.35,4372.0,216.6819,216.7854,216.6536,216.776,4372.0
2022-02-08 12:55:00,230.35,230.64,230.35,230.63,7300.0,216.776,217.0489,216.776,217.0395,7300.0
2022-02-08 13:00:00,230.64,230.95,230.63,230.91,2976.0,217.0489,217.3406,217.0395,217.303,2976.0
2022-02-08 13:05:00,230.98,230.99,230.83,230.83,2300.0,217.3688,217.3782,217.2277,217.2277,2300.0
2022-02-08 13:10:00,230.9,230.9,230.7,230.74,3559.0,217.2935,217.2935,217.1053,217.143,3559.0
2022-02-08 13:15:00,230.76,231.11,230.7,231.11,6721.0,217.1618,217.4912,217.1053,217.4912,6721.0
2022-02-08 13:20:00,231.07,231.09,230.88,230.88,5379.0,217.4535,217.4724,217.2747,217.2747,5379.0
2022-02-08 13:25:00,230.82,230.82,230.43,230.54,4180.0,217.2183,217.2183,216.8512,216.9548,4180.0
2022-02-08 13:30:00,230.59,230.83,230.55,230.81,3215.0,217.0018,217.2277,216.9642,217.2089,3215.0
2022-02-08 13:35:00,230.87,230.94,230.64,230.94,8741.0,217.2653,217.3312,217.0489,217.3312,8741.0
2022-02-08 13:40:00,230.99,231.08,230.88,230.89,6184.0,217.3782,217.4629,217.2747,217.2841,6184.0
2022-02-08 13:45:00,230.87,230.88,230.72,230.79,3021.0,217.2653,217.2747,217.1242,217.19,3021.0
2022-02-08 13:50:00,230.71,230.77,230.59,230.68,6419.0,217.1147,217.1712,217.0018,217.0865,6419.0
2022-02-08 13:55:00,230.68,230.74,230.63,230.71,22407.0,217.0865,217.143,217.0395,217.1147,22407.0
2022-02-08 14:00:00,230.65,230.7,230.53,230.53,5477.0,217.0583,217.1053,216.9454,216.9454,5477.0
2022-02-08 14:05:00,230.47,230.7,230.44,230.48,32376.0,216.8889,217.1053,216.8607,216.8983,32376.0
2022-02-08 14:10:00,230.48,230.48,230.39,230.42,4200.0,216.8983,216.8983,216.8136,216.8418,4200.0
2022-02-08 14:15:00,230.36,230.46,230.16,230.39,16395.0,216.7854,216.8795,216.5972,216.8136,16395.0
2022-02-08 14:20:00,230.34,230.43,230.06,230.11,6803.0,216.7665,216.8512,216.503,216.5501,6803.0
2022-02-08 14:25:00,230.11,230.2,230.0,230.13,10171.0,216.5501,216.6348,216.4466,216.5689,10171.0
2022-02-08 14:30:00,230.11,230.38,230.01,230.31,8171.0,216.5501,216.8042,216.456,216.7383,8171.0
2022-02-08 14:35:00,230.28,230.47,230.19,230.28,7882.0,216.7101,216.8889,216.6254,216.7101,7882.0
2022-02-08 14:40:00,230.24,230.4,229.85,229.86,14384.0,216.6724,216.823,216.3054,216.3148,14384.0
2022-02-08 14:45:00,229.89,230.15,229.83,230.07,7470.0,216.3431,216.5877,216.2866,216.5125,7470.0
2022-02-08 14:50:00,230.03,230.5,230.0,230.43,6590.0,216.4748,216.9171,216.4466,216.8512,6590.0
2022-02-08 14:55:00,230.37,230.6,230.2,230.33,5092.0,216.7948,217.0112,216.6348,216.7571,5092.0
2022-02-08 15:00:00,230.4,230.43,230.28,230.4,5945.0,216.823,216.8512,216.7101,216.823,5945.0
2022-02-08 15:05:00,230.4,230.73,230.39,230.62,5053.0,216.823,217.1336,216.8136,217.03,5053.0
2022-02-08 15:10:00,230.63,231.18,230.58,231.17,3967.0,217.0395,217.557,216.9924,217.5476,3967.0
2022-02-08 15:15:00,231.09,231.49,231.09,231.25,17864.0,217.4724,217.8488,217.4724,217.6229,17864.0
2022-02-08 15:20:00,231.31,231.32,230.87,231.23,10570.0,217.6794,217.6888,217.2653,217.6041,10570.0
2022-02-08 15:25:00,231.16,231.19,230.91,231.05,7811.0,217.5382,217.5665,217.303,217.4347,7811.0
2022-02-08 15:30:00,231.06,231.46,230.91,231.39,9705.0,217.4441,217.8205,217.303,217.7547,9705.0
2022-02-08 15:35:00,231.29,231.36,230.96,231.13,10850.0,217.6606,217.7264,217.35,217.51,10850.0
2022-02-08 15:40:00,231.12,231.41,231.12,231.35,22642.0,217.5006,217.7735,217.5006,217.717,22642.0
2022-02-08 15:45:00,231.31,231.85,231.12,231.76,49170.0,217.6794,218.1876,217.5006,218.1029,49170.0
2022-02-08 15:50:00,231.83,232.31,231.72,232.19,42932.0,218.1687,218.6205,218.0652,218.5075,42932.0
2022-02-08 15:55:00,232.2,232.41,231.62,231.8,92826.0,218.5169,218.7146,217.9711,218.1405,92826.0
2022-02-09 09:30:00,232.73,233.67,232.14,232.98,25836.0,219.0157,219.9003,218.4605,219.251,25836.0
2022-02-09 09:35:00,233.72,233.9,233.04,233.23,10714.0,219.9474,220.1168,219.3074,219.4862,10714.0
2022-02-09 09:40:00,233.41,233.64,233.16,233.5,16788.0,219.6556,219.8721,219.4204,219.7403,16788.0
2022-02-09 09:45:00,233.3,233.33,232.72,232.94,21295.0,219.5521,219.5804,219.0063,219.2133,21295.0
2022-02-09 09:50:00,232.99,233.55,232.66,232.83,19715.0,219.2604,219.7874,218.9498,219.1098,19715.0
2022-02-09 09:55:00,232.46,233.11,232.44,232.77,10980.0,218.7616,219.3733,218.7428,219.0534,10980.0
2022-02-09 10:00:00,232.7,232.79,232.18,232.39,18055.0,218.9875,219.0722,218.4981,218.6957,18055.0
2022-02-09 10:05:00,232.53,233.15,232.46,232.87,13207.0,218.8275,219.411,218.7616,219.1475,13207.0
2022-02-09 10:10:00,232.96,233.21,232.75,233.21,5516.0,219.2322,219.4674,219.0345,219.4674,5516.0
2022-02-09 10:15:00,233.28,233.58,232.91,233.33,29507.0,219.5333,219.8156,219.1851,219.5804,29507.0
2022-02-09 10:20:00,233.33,233.37,232.79,232.8,11911.0,219.5804,219.618,219.0722,219.0816,11911.0
2022-02-09 10:25:00,232.82,233.07,232.62,232.9,5009.0,219.1004,219.3357,218.9122,219.1757,5009.0
2022-02-09 10:30:00,232.91,233.08,232.62,233.04,8550.0,219.1851,219.3451,218.9122,219.3074,8550.0
2022-02-09 10:35:00,233.04,233.06,232.51,232.6,8277.0,219.3074,219.3263,218.8087,218.8934,8277.0
2022-02-09 10:40:00,232.62,232.92,232.32,232.43,10097.0,218.9122,219.1945,218.6299,218.7334,10097.0
2022-02-09 10:45:00,232.41,232.41,232.21,232.32,3007.0,218.7146,218.7146,218.5264,218.6299,3007.0
2022-02-09 10:50:00,232.4,232.43,232.18,232.3,6432.0,218.7052,218.7334,218.4981,218.611,6432.0
2022-02-09 10:55:00,232.21,232.31,231.93,232.07,10684.0,218.5264,218.6205,218.2629,218.3946,10684.0
2022-02-09 11:00:00,232.16,232.16,231.36,231.53,10658.0,218.4793,218.4793,217.7264,217.8864,10658.0
2022-02-09 11:05:00,231.61,231.63,231.02,231.08,4987.0,217.9617,217.9805,217.4065,217.4629,4987.0
2022-02-09 11:10:00,231.24,231.61,231.22,231.57,6121.0,217.6135,217.9617,217.5947,217.9241,6121.0
2022-02-09 11:15:00,231.42,231.98,231.25,231.91,2624.0,217.7829,218.3099,217.6229,218.244,2624.0
2022-02-09 11:20:00,231.91,231.98,231.65,231.69,5912.0,218.244,218.3099,217.9994,218.037,5912.0
2022-02-09 11:25:00,231.71,231.75,231.29,231.31,6265.0,218.0558,218.0935,217.6606,217.6794,6265.0
2022-02-09 11:30:00,231.39,231.4,230.79,230.98,9124.0,217.7547,217.7641,217.19,217.3688,9124.0
2022-02-09 11:35:00,230.98,230.98,230.55,230.58,5580.0,217.3688,217.3688,216.9642,216.9924,5580.0
2022-02-09 11:40:00,230.58,230.85,230.55,230.65,6977.0,216.9924,217.2465,216.9642,217.0583,6977.0
2022-02-09 11:45:00,230.67,230.82,230.43,230.64,8659.0,217.0771,217.2183,216.8512,217.0489,8659.0
2022-02-09 11:50:00,230.68,230.82,230.56,230.57,6612.0,217.0865,217.2183,216.9736,216.983,6612.0
2022-02-09 11:55:00,230.63,231.11,230.63,231.11,5670.0,217.0395,217.4912,217.0395,217.4912,5670.0
2022-02-09 12:00:00,231.1,231.39,231.1,231.35,14263.0,217.4818,217.7547,217.4818,217.717,14263.0
2022-02-09 12:05:00,231.49,231.75,231.29,231.75,6938.0,217.8488,218.0935,217.6606,218.0935,6938.0
2022-02-09 12:10:00,231.64,231.7,231.18,231.48,4953.0,217.9899,218.0464,217.557,217.8394,4953.0
2022-02-09 12:15:00,231.47,231.91,231.47,231.91,5540.0,217.83,218.244,217.83,218.244,5540.0
2022-02-09 12:20:00,231.8,231.9,231.6,231.64,8525.0,218.1405,218.2346,217.9523,217.9899,8525.0
2022-02-09 12:25:00,231.74,231.93,231.71,231.74,4952.0,218.084,218.2629,218.0558,218.084,4952.0
2022-02-09 12:30:00,231.72,231.75,231.55,231.69,2890.0,218.0652,218.0935,217.9052,218.037,2890.0
2022-02-09 12:35:00,231.69,232.03,231.69,231.93,5931.0,218.037,218.357,218.037,218.2629,5931.0
2022-02-09 12:40:00,232.0,232.09,231.67,231.68,5137.0,218.3287,218.4134,218.0182,218.0276,5137.0
2022-02-09 12:45:00,231.6,231.6,231.37,231.57,2430.0,217.9523,217.9523,217.7359,217.9241,2430.0
2022-02-09 12:50:00,231.56,231.67,231.56,231.66,2100.0,217.9147,218.0182,217.9147,218.0088,2100.0
2022-02-09 12:55:00,231.64,231.95,231.58,231.82,5159.0,217.9899,218.2817,217.9335,218.1593,5159.0
2022-02-09 13:00:00,231.86,232.07,231.86,231.87,5474.0,218.197,218.3946,218.197,218.2064,5474.0
2022-02-09 13:05:00,231.84,231.99,231.53,231.63,5601.0,218.1782,218.3193,217.8864,217.9805,5601.0
2022-02-09 13:10:00,231.56,231.87,231.42,231.42,2000.0,217.9147,218.2064,217.7829,217.7829,2000.0
2022-02-09 13:15:00,231.47,231.63,231.41,231.6,4651.0,217.83,217.9805,217.7735,217.9523,4651.0
2022-02-09 13:20:00,231.62,231.83,231.59,231.77,3124.0,217.9711,218.1687,217.9429,218.1123,3124.0
2022-02-09 13:25:00,231.93,232.03,231.79,232.0,3501.0,218.2629,218.357,218.1311,218.3287,3501.0
2022-02-09 13:30:00,232.04,232.45,232.01,232.39,3680.0,218.3664,218.7522,218.3381,218.6957,3680.0
2022-02-09 13:35:00,232.35,232.56,232.35,232.53,4084.0,218.6581,218.8557,218.6581,218.8275,4084.0
2022-02-09 13:40:00,232.52,232.52,232.32,232.45,3065.0,218.8181,218.8181,218.6299,218.7522,3065.0
2022-02-09 13:45:00,232.52,232.95,232.49,232.89,7172.0,218.8181,219.2227,218.7899,219.1663,7172.0
2022-02-09 13:50:00,232.81,232.93,232.71,232.82,4690.0,219.091,219.2039,218.9969,219.1004,4690.0
2022-02-09 13:55:00,232.82,232.97,232.77,232.79,2966.0,219.1004,219.2416,219.0534,219.0722,2966.0
2022-02-09 14:00:00,232.79,232.96,232.78,232.95,2472.0,219.0722,219.2322,219.0628,219.2227,2472.0
2022-02-09 14:05:00,232.82,233.04,232.8,232.96,2000.0,219.1004,219.3074,219.0816,219.2322,2000.0
2022-02-09 14:10:00,232.95,232.96,232.8,232.91,3562.0,219.2227,219.2322,219.0816,219.1851,3562.0
2022-02-09 14:15:00,232.9,232.95,232.84,232.95,2123.0,219.1757,219.2227,219.1192,219.2227,2123.0
2022-02-09 14:20:00,232.98,232.98,232.7,232.79,4935.0,219.251,219.251,218.9875,219.0722,4935.0
2022-02-09 14:25:00,232.87,233.08,232.87,233.08,3498.0,219.1475,219.3451,219.1475,219.3451,3498.0
2022-02-09 14:30:00,233.15,233.27,233.08,233.16,4121.0,219.411,219.5239,219.3451,219.4204,4121.0
2022-02-09 14:35:00,233.1,233.19,233.0,233.12,4068.0,219.3639,219.4486,219.2698,219.3827,4068.0
2022-02-09 14:40:00,233.16,233.19,233.0,233.19,3219.0,219.4204,219.4486,219.2698,219.4486,3219.0
2022-02-09 14:45:00,233.26,233.29,233.14,233.27,2218.0,219.5145,219.5427,219.4015,219.5239,2218.0
2022-02-09 14:50:00,233.22,233.22,232.83,232.95,4169.0,219.4768,219.4768,219.1098,219.2227,4169.0
2022-02-09 14:55:00,232.95,233.05,232.82,232.82,4100.0,219.2227,219.3169,219.1004,219.1004,4100.0
2022-02-09 15:00:00,232.78,232.87,232.59,232.67,4249.0,219.0628,219.1475,218.884,218.9592,4249.0
2022-02-09 15:05:00,232.62,232.62,232.34,232.34,4394.0,218.9122,218.9122,218.6487,218.6487,4394.0
2022-02-09 15:10:00,232.26,232.46,232.26,232.45,2798.0,218.5734,218.7616,218.5734,218.7522,2798.0
2022-02-09 15:15:00,232.48,232.57,232.38,232.55,12973.0,218.7804,218.8651,218.6863,218.8463,12973.0
2022-02-09 15:20:00,232.63,232.66,232.37,232.44,3949.0,218.9216,218.9498,218.6769,218.7428,3949.0
2022-02-09 15:25:00,232.44,232.53,232.35,232.53,3989.0,218.7428,218.8275,218.6581,218.8275,3989.0
2022-02-09 15:30:00,232.61,232.65,232.42,232.54,10473.0,218.9028,218.9404,218.724,218.8369,10473.0
2022-02-09 15:35:00,232.56,232.81,232.56,232.72,6942.0,218.8557,219.091,218.8557,219.0063,6942.0
2022-02-09 15:40:00,232.68,232.68,232.15,232.47,15404.0,218.9687,218.9687,218.4699,218.771,15404.0
2022-02-09 15:45:00,232.47,232.86,232.36,232.82,19501.0,218.771,219.138,218.6675,219.1004,19501.0
2022-02-09 15:50:00,232.91,232.97,232.55,232.6,11598.0,219.1851,219.2416,218.8463,218.8934,11598.0
2022-02-09 15:55:00,232.52,232.52,232.07,232.38,44859.0,218.8181,218.8181,218.3946,218.6863,44859.0
2022-02-10 09:30:00,230.06,230.94,230.05,230.76,25672.0,216.503,217.3312,216.4936,217.1618,25672.0
2022-02-10 09:35:00,231.26,231.7,230.46,231.58,7158.0,217.6323,218.0464,216.8795,217.9335,7158.0
2022-02-10 09:40:00,231.48,233.56,231.4,233.52,16647.0,217.8394,219.7968,217.7641,219.7592,16647.0
2022-02-10 09:45:00,233.69,234.34,233.62,234.22,11515.0,219.9191,220.5308,219.8533,220.4179,11515.0
2022-02-10 09:50:00,233.98,234.34,233.47,233.68,19447.0,220.192,220.5308,219.7121,219.9097,19447.0
2022-02-10 09:55:00,233.63,233.93,233.2,233.84,6556.0,219.8627,220.145,219.458,220.0603,6556.0
2022-02-10 10:00:00,233.71,234.67,233.71,234.67,18262.0,219.938,220.8414,219.938,220.8414,18262.0
2022-02-10 10:05:00,234.54,235.13,234.43,234.86,13690.0,220.719,221.2743,220.6155,221.0202,13690.0
2022-02-10 10:10:00,234.86,235.5,234.8,235.4,8248.0,221.0202,221.6225,220.9637,221.5284,8248.0
2022-02-10 10:15:00,235.31,235.38,234.62,234.76,7510.0,221.4437,221.5096,220.7943,220.9261,7510.0
2022-02-10 10:20:00,234.86,234.89,234.66,234.74,4928.0,221.0202,221.0484,220.832,220.9073,4928.0
2022-02-10 10:25:00,234.72,234.86,234.11,234.38,7262.0,220.8884,221.0202,220.3144,220.5685,7262.0
2022-02-10 10:30:00,234.38,234.54,234.16,234.31,13820.0,220.5685,220.719,220.3614,220.5026,13820.0
2022-02-10 10:35:00,234.29,234.8,234.19,234.8,6761.0,220.4838,220.9637,220.3897,220.9637,6761.0
2022-02-10 10:40:00,234.76,234.84,234.52,234.65,8598.0,220.9261,221.0014,220.7002,220.8226,8598.0
2022-02-10 10:45:00,234.5,234.86,234.31,234.86,7427.0,220.6814,221.0202,220.5026,221.0202,7427.0
2022-02-10 10:50:00,235.0,235.0,234.37,234.85,17177.0,221.1519,221.1519,220.5591,221.0108,17177.0
2022-02-10 10:55:00,234.9,234.92,234.5,234.69,17924.0,221.0578,221.0767,220.6814,220.8602,17924.0
2022-02-10 11:00:00,234.52,235.18,234.46,235.03,9405.0,220.7002,221.3213,220.6438,221.1802,9405.0
2022-02-10 11:05:00,235.18,235.5,235.07,235.07,6921.0,221.3213,221.6225,221.2178,221.2178,6921.0
2022-02-10 11:10:00,235.29,235.37,234.63,234.63,8496.0,221.4249,221.5001,220.8037,220.8037,8496.0
2022-02-10 11:15:00,234.65,234.97,234.53,234.53,4342.0,220.8226,221.1237,220.7096,220.7096,4342.0
2022-02-10 11:20:00,234.5,234.9,234.5,234.77,5625.0,220.6814,221.0578,220.6814,220.9355,5625.0
2022-02-10 11:25:00,234.71,234.83,234.46,234.68,8222.0,220.879,220.992,220.6438,220.8508,8222.0
2022-02-10 11:30:00,234.63,234.89,234.39,234.46,5842.0,220.8037,221.0484,220.5779,220.6438,5842.0
2022-02-10 11:35:00,234.59,234.72,234.46,234.46,3736.0,220.7661,220.8884,220.6438,220.6438,3736.0
2022-02-10 11:40:00,234.46,234.48,234.12,234.3,14734.0,220.6438,220.6626,220.3238,220.4932,14734.0
2022-02-10 11:45:00,234.38,234.61,234.36,234.54,5115.0,220.5685,220.7849,220.5497,220.719,5115.0
2022-02-10 11:50:00,234.45,234.65,234.36,234.55,4680.0,220.6344,220.8226,220.5497,220.7285,4680.0
2022-02-10 11:55:00,234.6,234.78,234.51,234.73,6486.0,220.7755,220.9449,220.6908,220.8979,6486.0
2022-02-10 12:00:00,234.64,235.05,234.6,234.8,7701.0,220.8132,221.199,220.7755,220.9637,7701.0
2022-02-10 12:05:00,234.92,234.97,234.33,234.49,6644.0,221.0767,221.1237,220.5214,220.672,6644.0
2022-02-10 12:10:00,234.59,234.79,234.48,234.79,4065.0,220.7661,220.9543,220.6626,220.9543,4065.0
2022-02-10 12:15:00,234.62,234.65,234.28,234.49,6167.0,220.7943,220.8226,220.4744,220.672,6167.0
2022-02-10 12:20:00,234.49,234.5,234.13,234.15,5494.0,220.672,220.6814,220.3332,220.352,5494.0
2022-02-10 12:25:00,234.15,234.15,233.83,233.83,1704.0,220.352,220.352,220.0509,220.0509,1704.0
2022-02-10 12:30:00,233.81,234.01,233.48,233.63,5975.0,220.0321,220.2203,219.7215,219.8627,5975.0
2022-02-10 12:35:00,233.53,233.76,233.43,233.74,5080.0,219.7686,219.985,219.6745,219.9662,5080.0
2022-02-10 12:40:00,233.74,233.99,233.69,233.71,3570.0,219.9662,220.2015,219.9191,219.938,3570.0
2022-02-10 12:45:00,233.62,233.64,232.74,233.35,6333.0,219.8533,219.8721,219.0251,219.5992,6333.0
2022-02-10 12:50:00,233.09,233.28,232.91,233.28,3502.0,219.3545,219.5333,219.1851,219.5333,3502.0
2022-02-10 12:55:00,233.14,233.14,232.57,232.68,13744.0,219.4015,219.4015,218.8651,218.9687,13744.0
2022-02-10 13:00:00,232.64,232.85,232.46,232.85,3306.0,218.931,219.1286,218.7616,219.1286,3306.0
2022-02-10 13:05:00,232.87,232.94,232.68,232.68,7931.0,219.1475,219.2133,218.9687,218.9687,7931.0
2022-02-10 13:10:00,232.73,232.8,232.43,232.62,1711.0,219.0157,219.0816,218.7334,218.9122,1711.0
2022-02-10 13:15:00,232.31,232.31,231.65,231.7,4064.0,218.6205,218.6205,217.9994,218.0464,4064.0
2022-02-10 13:20:00,231.82,232.05,231.82,232.05,5844.0,218.1593,218.3758,218.1593,218.3758,5844.0
2022-02-10 13:25:00,232.13,232.18,231.85,231.97,4473.0,218.4511,218.4981,218.1876,218.3005,4473.0
2022-02-10 13:30:00,231.86,231.86,231.33,231.4,3465.0,218.197,218.197,217.6982,217.7641,3465.0
2022-02-10 13:35:00,231.34,231.34,230.61,231.02,10092.0,217.7076,217.7076,217.0206,217.4065,10092.0
2022-02-10 13:40:00,231.0,231.42,230.99,231.39,4826.0,217.3877,217.7829,217.3782,217.7547,4826.0
2022-02-10 13:45:00,231.3,231.39,231.06,231.15,3306.0,217.67,217.7547,217.4441,217.5288,3306.0
2022-02-10 13:50:00,231.2,231.27,230.95,231.01,3546.0,217.5759,217.6417,217.3406,217.3971,3546.0
2022-02-10 13:55:00,231.14,231.32,230.85,231.32,3215.0,217.5194,217.6888,217.2465,217.6888,3215.0
2022-02-10 14:00:00,231.22,231.4,230.95,231.04,6029.0,217.5947,217.7641,217.3406,217.4253,6029.0
2022-02-10 14:05:00,230.79,231.2,230.79,230.87,5464.0,217.19,217.5759,217.19,217.2653,5464.0
2022-02-10 14:10:00,231.05,231.1,230.78,230.87,3270.0,217.4347,217.4818,217.1806,217.2653,3270.0
2022-02-10 14:15:00,230.88,230.88,230.45,230.51,3435.0,217.2747,217.2747,216.8701,216.9265,3435.0
2022-02-10 14:20:00,230.53,230.6,230.16,230.29,6880.0,216.9454,217.0112,216.5972,216.7195,6880.0
2022-02-10 14:25:00,230.5,231.06,230.48,230.8,7435.0,216.9171,217.4441,216.8983,217.1994,7435.0
2022-02-10 14:30:00,230.86,231.06,230.7,231.0,14278.0,217.2559,217.4441,217.1053,217.3877,14278.0
2022-02-10 14:35:00,231.0,231.26,230.92,231.13,5877.0,217.3877,217.6323,217.3124,217.51,5877.0
2022-02-10 14:40:00,231.25,231.38,230.87,231.0,5908.0,217.6229,217.7453,217.2653,217.3877,5908.0
2022-02-10 14:45:00,231.07,231.37,231.02,231.15,5725.0,217.4535,217.7359,217.4065,217.5288,5725.0
2022-02-10 14:50:00,231.11,231.22,230.5,230.64,4980.0,217.4912,217.5947,216.9171,217.0489,4980.0
2022-02-10 14:55:00,230.5,231.0,230.49,230.87,6027.0,216.9171,217.3877,216.9077,217.2653,6027.0
2022-02-10 15:00:00,230.76,231.13,230.72,231.01,4151.0,217.1618,217.51,217.1242,217.3971,4151.0
2022-02-10 15:05:00,231.01,231.15,230.82,231.15,4124.0,217.3971,217.5288,217.2183,217.5288,4124.0
2022-02-10 15:10:00,231.21,231.5,231.17,231.23,4709.0,217.5853,217.8582,217.5476,217.6041,4709.0
2022-02-10 15:15:00,231.19,231.38,230.92,230.96,7821.0,217.5665,217.7453,217.3124,217.35,7821.0
2022-02-10 15:20:00,230.97,231.12,230.58,230.88,4927.0,217.3594,217.5006,216.9924,217.2747,4927.0
2022-02-10 15:25:00,231.0,231.15,230.8,230.86,8435.0,217.3877,217.5288,217.1994,217.2559,8435.0
2022-02-10 15:30:00,230.71,230.75,230.29,230.29,8030.0,217.1147,217.1524,216.7195,216.7195,8030.0
2022-02-10 15:35:00,230.26,230.74,230.26,230.64,10018.0,216.6913,217.143,216.6913,217.0489,10018.0
2022-02-10 15:40:00,230.65,230.89,230.16,230.29,16999.0,217.0583,217.2841,216.5972,216.7195,16999.0
2022-02-10 15:45:00,230.27,230.27,229.69,229.78,11127.0,216.7007,216.7007,216.1548,216.2395,11127.0
2022-02-10 15:50:00,229.73,230.01,229.3,229.7,14146.0,216.1925,216.456,215.7878,216.1643,14146.0
2022-02-10 15:55:00,229.88,230.5,229.87,230.15,43459.0,216.3337,216.9171,216.3242,216.5877,43459.0
2022-02-11 09:30:00,230.0,231.1,229.44,231.1,14956.0,216.4466,217.4818,215.9196,217.4818,14956.0
2022-02-11 09:35:00,231.47,232.44,231.19,232.37,8209.0,217.83,218.7428,217.5665,218.6769,8209.0
2022-02-11 09:40:00,232.33,232.99,232.28,232.75,8507.0,218.6393,219.2604,218.5922,219.0345,8507.0
2022-02-11 09:45:00,232.9,233.08,232.45,233.08,12048.0,219.1757,219.3451,218.7522,219.3451,12048.0
2022-02-11 09:50:00,233.0,233.22,232.74,233.12,9372.0,219.2698,219.4768,219.0251,219.3827,9372.0
2022-02-11 09:55:00,232.96,233.43,232.23,232.97,13008.0,219.2322,219.6745,218.5452,219.2416,13008.0
2022-02-11 10:00:00,232.97,233.26,232.67,232.92,7067.0,219.2416,219.5145,218.9592,219.1945,7067.0
2022-02-11 10:05:00,233.06,233.36,232.79,233.12,7425.0,219.3263,219.6086,219.0722,219.3827,7425.0
2022-02-11 10:10:00,233.21,233.21,232.25,232.77,7937.0,219.4674,219.4674,218.564,219.0534,7937.0
2022-02-11 10:15:00,232.83,233.15,232.51,233.12,6779.0,219.1098,219.411,218.8087,219.3827,6779.0
2022-02-11 10:20:00,233.14,233.42,233.03,233.14,5500.0,219.4015,219.665,219.298,219.4015,5500.0
2022-02-11 10:25:00,233.09,233.31,232.98,233.05,11429.0,219.3545,219.5615,219.251,219.3169,11429.0
2022-02-11 10:30:00,233.08,233.42,232.48,232.48,6283.0,219.3451,219.665,218.7804,218.7804,6283.0
2022-02-11 10:35:00,232.64,233.14,232.42,233.08,6769.0,218.931,219.4015,218.724,219.3451,6769.0
2022-02-11 10:40:00,233.08,233.42,233.01,233.1,4301.0,219.3451,219.665,219.2792,219.3639,4301.0
2022-02-11 10:45:00,233.17,233.43,232.84,232.84,4814.0,219.4298,219.6745,219.1192,219.1192,4814.0
2022-02-11 10:50:00,233.0,233.12,232.45,232.67,8548.0,219.2698,219.3827,218.7522,218.9592,8548.0
2022-02-11 10:55:00,232.82,232.95,232.61,232.7,2729.0,219.1004,219.2227,218.9028,218.9875,2729.0
2022-02-11 11:00:00,232.75,233.44,232.72,233.13,10080.0,219.0345,219.6839,219.0063,219.3921,10080.0
2022-02-11 11:05:00,233.0,233.0,232.21,232.22,10616.0,219.2698,219.2698,218.5264,218.5358,10616.0
2022-02-11 11:10:00,232.13,232.29,231.86,232.13,11269.0,218.4511,218.6016,218.197,218.4511,11269.0
2022-02-11 11:15:00,232.11,232.33,231.87,231.93,7117.0,218.4322,218.6393,218.2064,218.2629,7117.0
2022-02-11 11:20:00,231.98,232.39,231.97,232.15,3381.0,218.3099,218.6957,218.3005,218.4699,3381.0
2022-02-11 11:25:00,232.06,232.11,231.6,231.7,6072.0,218.3852,218.4322,217.9523,218.0464,6072.0
2022-02-11 11:30:00,231.76,231.88,231.58,231.74,5997.0,218.1029,218.2158,217.9335,218.084,5997.0
2022-02-11 11:35:00,231.82,231.84,231.02,231.23,5610.0,218.1593,218.1782,217.4065,217.6041,5610.0
2022-02-11 11:40:00,231.32,231.32,230.93,231.09,5267.0,217.6888,217.6888,217.3218,217.4724,5267.0
2022-02-11 11:45:00,231.11,231.26,231.07,231.09,3823.0,217.4912,217.6323,217.4535,217.4724,3823.0
2022-02-11 11:50:00,231.08,231.34,230.99,231.34,1053.0,217.4629,217.7076,217.3782,217.7076,1053.0
2022-02-11 11:55:00,231.18,231.6,231.15,231.52,6440.0,217.557,217.9523,217.5288,217.877,6440.0
2022-02-11 12:00:00,231.42,231.76,231.3,231.52,16566.0,217.7829,218.1029,217.67,217.877,16566.0
2022-02-11 12:05:00,231.44,231.57,231.07,231.21,4841.0,217.8017,217.9241,217.4535,217.5853,4841.0
2022-02-11 12:10:00,231.22,231.33,231.03,231.27,2893.0,217.5947,217.6982,217.4159,217.6417,2893.0
2022-02-11 12:15:00,231.12,231.19,230.7,230.91,4339.0,217.5006,217.5665,217.1053,217.303,4339.0
2022-02-11 12:20:00,231.04,231.08,230.78,230.91,2238.0,217.4253,217.4629,217.1806,217.303,2238.0
2022-02-11 12:25:00,230.9,231.07,230.9,230.9,2227.0,217.2935,217.4535,217.2935,217.2935,2227.0
2022-02-11 12:30:00,231.07,231.29,230.96,230.96,5034.0,217.4535,217.6606,217.35,217.35,5034.0
2022-02-11 12:35:00,230.98,231.1,230.68,230.71,1731.0,217.3688,217.4818,217.0865,217.1147,1731.0
2022-02-11 12:40:00,230.84,230.95,230.61,230.61,3705.0,217.2371,217.3406,217.0206,217.0206,3705.0
2022-02-11 12:45:00,230.6,230.76,230.6,230.6,3676.0,217.0112,217.1618,217.0112,217.0112,3676.0
2022-02-11 12:50:00,230.58,230.61,230.45,230.47,3471.0,216.9924,217.0206,216.8701,216.8889,3471.0
2022-02-11 12:55:00,230.58,230.79,230.51,230.78,4255.0,216.9924,217.19,216.9265,217.1806,4255.0
2022-02-11 13:00:00,230.75,230.84,230.61,230.77,3602.0,217.1524,217.2371,217.0206,217.1712,3602.0
2022-02-11 13:05:00,230.6,231.15,230.6,231.15,3934.0,217.0112,217.5288,217.0112,217.5288,3934.0
2022-02-11 13:10:00,231.17,231.17,230.69,230.7,2010.0,217.5476,217.5476,217.0959,217.1053,2010.0
2022-02-11 13:15:00,230.69,230.69,230.36,230.66,5567.0,217.0959,217.0959,216.7854,217.0677,5567.0
2022-02-11 13:20:00,230.75,230.75,230.6,230.61,2200.0,217.1524,217.1524,217.0112,217.0206,2200.0
2022-02-11 13:25:00,230.7,230.7,230.25,230.39,4047.0,217.1053,217.1053,216.6819,216.8136,4047.0
2022-02-11 13:30:00,230.2,230.35,229.97,230.07,8707.0,216.6348,216.776,216.4184,216.5125,8707.0
2022-02-11 13:35:00,229.89,229.98,229.35,229.35,6500.0,216.3431,216.4278,215.8349,215.8349,6500.0
2022-02-11 13:40:00,229.1,229.29,228.41,228.46,4650.0,215.5996,215.7784,214.9503,214.9973,4650.0
2022-02-11 13:45:00,228.3,228.44,227.84,228.25,7322.0,214.8468,214.9785,214.4139,214.7997,7322.0
2022-02-11 13:50:00,228.22,228.45,228.05,228.36,5809.0,214.7715,214.9879,214.6115,214.9032,5809.0
2022-02-11 13:55:00,228.35,228.69,228.15,228.5,7408.0,214.8938,215.2138,214.7056,215.035,7408.0
2022-02-11 14:00:00,228.44,228.89,228.05,228.32,7587.0,214.9785,215.402,214.6115,214.8656,7587.0
2022-02-11 14:05:00,228.4,228.88,228.26,228.53,11455.0,214.9409,215.3926,214.8091,215.0632,11455.0
2022-02-11 14:10:00,228.66,228.91,228.31,228.83,8391.0,215.1855,215.4208,214.8562,215.3455,8391.0
2022-02-11 14:15:00,228.87,229.32,228.79,229.19,9683.0,215.3832,215.8067,215.3079,215.6843,9683.0
2022-02-11 14:20:00,229.18,229.43,228.88,229.02,5294.0,215.6749,215.9102,215.3926,215.5243,5294.0
2022-02-11 14:25:00,228.81,228.81,228.15,228.17,3137.0,215.3267,215.3267,214.7056,214.7244,3137.0
2022-02-11 14:30:00,228.2,229.2,228.09,229.12,8814.0,214.7527,215.6937,214.6491,215.6184,8814.0
2022-02-11 14:35:00,229.12,229.12,228.71,228.97,3666.0,215.6184,215.6184,215.2326,215.4773,3666.0
2022-02-11 14:40:00,228.92,228.97,228.46,228.47,6326.0,215.4302,215.4773,214.9973,215.0067,6326.0
2022-02-11 14:45:00,228.51,228.51,227.61,227.96,7882.0,215.0444,215.0444,214.1974,214.5268,7882.0
2022-02-11 14:50:00,227.84,227.92,227.46,227.9,4099.0,214.4139,214.4892,214.0563,214.4703,4099.0
2022-02-11 14:55:00,227.88,228.71,227.87,228.58,6719.0,214.4515,215.2326,214.4421,215.1103,6719.0
2022-02-11 15:00:00,228.5,228.9,227.96,228.72,22012.0,215.035,215.4114,214.5268,215.242,22012.0
2022-02-11 15:05:00,228.66,228.86,227.85,227.88,8854.0,215.1855,215.3738,214.4233,214.4515,8854.0
2022-02-11 15:10:00,227.62,227.76,227.5,227.65,6959.0,214.2068,214.3386,214.0939,214.2351,6959.0
2022-02-11 15:15:00,227.77,228.26,227.21,227.21,11899.0,214.348,214.8091,213.821,213.821,11899.0
2022-02-11 15:20:00,227.23,227.72,227.1,227.4,6454.0,213.8398,214.3009,213.7175,213.9998,6454.0
2022-02-11 15:25:00,227.45,228.04,227.45,227.96,12578.0,214.0468,214.6021,214.0468,214.5268,12578.0
2022-02-11 15:30:00,227.94,227.94,227.31,227.76,10562.0,214.508,214.508,213.9151,214.3386,10562.0
2022-02-11 15:35:00,227.73,227.81,227.33,227.56,14070.0,214.3103,214.3856,213.9339,214.1504,14070.0
2022-02-11 15:40:00,227.6,227.6,226.78,227.45,16658.0,214.188,214.188,213.4163,214.0468,16658.0
2022-02-11 15:45:00,227.34,228.4,227.34,228.34,29570.0,213.9433,214.9409,213.9433,214.8844,29570.0
2022-02-11 15:50:00,228.36,228.52,227.48,227.68,19228.0,214.9032,215.0538,214.0751,214.2633,19228.0
2022-02-11 15:55:00,227.68,228.11,227.36,227.43,46976.0,214.2633,214.668,213.9622,214.028,46976.0
2022-02-14 09:30:00,228.71,228.88,228.24,228.56,16482.0,215.2326,215.3926,214.7903,215.0914,16482.0
2022-02-14 09:35:00,228.74,229.0,228.37,228.39,3595.0,215.2608,215.5055,214.9126,214.9315,3595.0
2022-02-14 09:40:00,228.75,229.16,228.72,228.74,2276.0,215.2702,215.6561,215.242,215.2608,2276.0
2022-02-14 09:45:00,228.46,228.52,227.53,228.11,3346.0,214.9973,215.0538,214.1221,214.668,3346.0
2022-02-14 09:50:00,228.15,228.55,227.59,228.35,5296.0,214.7056,215.082,214.1786,214.8938,5296.0
2022-02-14 09:55:00,228.18,228.18,227.25,227.27,7961.0,214.7338,214.7338,213.8586,213.8775,7961.0
2022-02-14 10:00:00,227.2,227.51,226.5,226.87,4451.0,213.8116,214.1033,213.1528,213.501,4451.0
2022-02-14 10:05:00,227.33,227.33,226.94,227.24,4544.0,213.9339,213.9339,213.5669,213.8492,4544.0
2022-02-14 10:10:00,227.34,227.8,227.24,227.29,7580.0,213.9433,214.3762,213.8492,213.8963,7580.0
2022-02-14 10:15:00,226.87,226.96,226.08,226.39,7036.0,213.501,213.5857,212.7576,213.0493,7036.0
2022-02-14 10:20:00,226.63,226.9,226.52,226.75,2024.0,213.2752,213.5293,213.1717,213.3881,2024.0
2022-02-14 10:25:00,226.57,226.62,226.16,226.36,17041.0,213.2187,213.2658,212.8329,213.0211,17041.0
2022-02-14 10:30:00,226.33,226.35,225.53,225.84,4963.0,212.9928,213.0117,212.24,212.5317,4963.0
2022-02-14 10:35:00,225.67,225.81,225.5,225.81,4431.0,212.3717,212.5035,212.2118,212.5035,4431.0
2022-02-14 10:40:00,225.76,225.82,225.59,225.64,3410.0,212.4564,212.5129,212.2965,212.3435,3410.0
2022-02-14 10:45:00,225.58,225.7,224.86,224.86,5319.0,212.287,212.4,211.6095,211.6095,5319.0
2022-02-14 10:50:00,224.9,225.12,224.67,224.68,5150.0,211.6471,211.8542,211.4307,211.4401,5150.0
2022-02-14 10:55:00,224.75,225.02,224.42,224.67,12199.0,211.506,211.76,211.1954,211.4307,12199.0
2022-02-14 11:00:00,224.77,224.97,224.4,224.79,8551.0,211.5248,211.713,211.1766,211.5436,8551.0
2022-02-14 11:05:00,224.73,224.76,224.0,224.08,4268.0,211.4871,211.5154,210.8001,210.8754,4268.0
2022-02-14 11:10:00,224.12,224.12,223.8,223.93,4540.0,210.9131,210.9131,210.6119,210.7343,4540.0
2022-02-14 11:15:00,223.82,224.12,223.68,224.03,7624.0,210.6308,210.9131,210.499,210.8284,7624.0
2022-02-14 11:20:00,224.1,224.12,223.76,224.08,6412.0,210.8943,210.9131,210.5743,210.8754,6412.0
2022-02-14 11:25:00,224.1,224.4,223.9,224.21,13518.0,210.8943,211.1766,210.706,210.9978,13518.0
2022-02-14 11:30:00,224.2,224.42,223.91,224.29,20986.0,210.9884,211.1954,210.7155,211.0731,20986.0
2022-02-14 11:35:00,224.34,224.94,224.26,224.7,16243.0,211.1201,211.6848,211.0448,211.4589,16243.0
2022-02-14 11:40:00,224.9,225.0,224.65,224.83,8413.0,211.6471,211.7412,211.4118,211.5812,8413.0
2022-02-14 11:45:00,224.83,225.49,224.82,225.45,4774.0,211.5812,212.2023,211.5718,212.1647,4774.0
2022-02-14 11:50:00,225.57,225.65,224.78,224.85,6971.0,212.2776,212.3529,211.5342,211.6001,6971.0
2022-02-14 11:55:00,224.91,225.35,224.81,225.35,15220.0,211.6565,212.0706,211.5624,212.0706,15220.0
2022-02-14 12:00:00,225.28,225.36,225.03,225.2,15787.0,212.0047,212.08,211.7695,211.9294,15787.0
2022-02-14 12:05:00,225.11,225.11,224.76,224.82,2935.0,211.8447,211.8447,211.5154,211.5718,2935.0
2022-02-14 12:10:00,224.83,225.22,224.81,224.83,8125.0,211.5812,211.9483,211.5624,211.5812,8125.0
2022-02-14 12:15:00,224.97,225.05,224.96,224.97,1012.0,211.713,211.7883,211.7036,211.713,1012.0
2022-02-14 12:20:00,224.93,225.16,224.91,224.92,2959.0,211.6753,211.8918,211.6565,211.6659,2959.0
2022-02-14 12:25:00,224.99,225.17,224.94,225.17,1231.0,211.7318,211.9012,211.6848,211.9012,1231.0
2022-02-14 12:30:00,225.2,225.36,224.98,224.98,5941.0,211.9294,212.08,211.7224,211.7224,5941.0
2022-02-14 12:35:00,225.07,225.07,224.91,225.05,2467.0,211.8071,211.8071,211.6565,211.7883,2467.0
2022-02-14 12:40:00,225.14,225.31,224.99,225.3,3434.0,211.873,212.033,211.7318,212.0235,3434.0
2022-02-14 12:45:00,225.24,225.34,225.17,225.34,3609.0,211.9671,212.0612,211.9012,212.0612,3609.0
2022-02-14 12:50:00,225.42,225.71,225.42,225.71,4486.0,212.1365,212.4094,212.1365,212.4094,4486.0
2022-02-14 12:55:00,225.76,225.76,225.38,225.58,2611.0,212.4564,212.4564,212.0988,212.287,2611.0
2022-02-14 13:00:00,225.56,225.73,225.56,225.73,1900.0,212.2682,212.4282,212.2682,212.4282,1900.0
2022-02-14 13:05:00,225.71,226.0,225.68,225.7,7029.0,212.4094,212.6823,212.3812,212.4,7029.0
2022-02-14 13:10:00,225.64,225.72,225.57,225.62,2174.0,212.3435,212.4188,212.2776,212.3247,2174.0
2022-02-14 13:15:00,225.59,225.64,225.57,225.57,1000.0,212.2965,212.3435,212.2776,212.2776,1000.0
2022-02-14 13:20:00,225.65,225.69,225.26,225.26,3123.0,212.3529,212.3906,211.9859,211.9859,3123.0
2022-02-14 13:25:00,225.22,225.32,225.22,225.27,800.0,211.9483,212.0424,211.9483,211.9953,800.0
2022-02-14 13:30:00,225.25,225.25,224.86,224.88,6431.0,211.9765,211.9765,211.6095,211.6283,6431.0
2022-02-14 13:35:00,224.86,225.12,224.86,225.06,1447.0,211.6095,211.8542,211.6095,211.7977,1447.0
2022-02-14 13:40:00,225.05,225.05,224.81,224.86,1131.0,211.7883,211.7883,211.5624,211.6095,1131.0
2022-02-14 13:45:00,224.97,224.97,224.4,224.6,2200.0,211.713,211.713,211.1766,211.3648,2200.0
2022-02-14 13:50:00,224.36,224.36,223.66,223.66,4104.0,211.1389,211.1389,210.4802,210.4802,4104.0
2022-02-14 13:55:00,223.54,224.06,223.54,223.8,3839.0,210.3673,210.8566,210.3673,210.6119,3839.0
2022-02-14 14:00:00,223.92,224.17,223.75,224.04,4980.0,210.7249,210.9601,210.5649,210.8378,4980.0
2022-02-14 14:05:00,223.98,224.1,223.71,223.81,9623.0,210.7813,210.8943,210.5272,210.6213,9623.0
2022-02-14 14:10:00,223.87,224.22,223.87,224.06,7397.0,210.6778,211.0072,210.6778,210.8566,7397.0
2022-02-14 14:15:00,224.05,224.43,223.95,224.27,12140.0,210.8472,211.2048,210.7531,211.0542,12140.0
2022-02-14 14:20:00,224.31,224.52,224.31,224.39,3259.0,211.0919,211.2895,211.0919,211.1672,3259.0
2022-02-14 14:25:00,224.29,225.54,224.23,225.08,11873.0,211.0731,212.2494,211.0166,211.8165,11873.0
2022-02-14 14:30:00,224.89,225.25,224.54,224.85,8187.0,211.6377,211.9765,211.3083,211.6001,8187.0
2022-02-14 14:35:00,225.23,225.23,224.86,224.89,5535.0,211.9577,211.9577,211.6095,211.6377,5535.0
2022-02-14 14:40:00,225.02,225.22,224.94,225.13,3579.0,211.76,211.9483,211.6848,211.8636,3579.0
2022-02-14 14:45:00,225.04,225.15,224.78,224.9,2306.0,211.7789,211.8824,211.5342,211.6471,2306.0
2022-02-14 14:50:00,224.95,225.56,224.95,225.38,4129.0,211.6942,212.2682,211.6942,212.0988,4129.0
2022-02-14 14:55:00,225.28,225.48,225.16,225.34,2300.0,212.0047,212.1929,211.8918,212.0612,2300.0
2022-02-14 15:00:00,225.4,225.52,225.21,225.52,4436.0,212.1177,212.2306,211.9388,212.2306,4436.0
2022-02-14 15:05:00,225.52,225.61,225.04,225.6,5428.0,212.2306,212.3153,211.7789,212.3059,5428.0
2022-02-14 15:10:00,225.47,225.72,225.32,225.63,4213.0,212.1835,212.4188,212.0424,212.3341,4213.0
2022-02-14 15:15:00,225.69,225.7,225.22,225.24,5512.0,212.3906,212.4,211.9483,211.9671,5512.0
2022-02-14 15:20:00,225.15,225.7,225.0,225.53,7604.0,211.8824,212.4,211.7412,212.24,7604.0
2022-02-14 15:25:00,225.43,225.54,225.1,225.26,7659.0,212.1459,212.2494,211.8353,211.9859,7659.0
2022-02-14 15:30:00,225.23,225.76,225.1,225.75,15596.0,211.9577,212.4564,211.8353,212.447,15596.0
2022-02-14 15:35:00,225.71,225.9,225.58,225.59,16639.0,212.4094,212.5882,212.287,212.2965,16639.0
2022-02-14 15:40:00,225.66,225.9,225.46,225.85,17422.0,212.3623,212.5882,212.1741,212.5411,17422.0
2022-02-14 15:45:00,225.84,226.47,225.35,226.21,35000.0,212.5317,213.1246,212.0706,212.8799,35000.0
2022-02-14 15:50:00,226.08,226.08,225.29,225.5,17967.0,212.7576,212.7576,212.0141,212.2118,17967.0
2022-02-14 15:55:00,225.52,225.72,225.17,225.33,51222.0,212.2306,212.4188,211.9012,212.0518,51222.0
2022-02-15 09:30:00,226.93,227.62,226.16,227.62,20850.0,213.5575,214.2068,212.8329,214.2068,20850.0
2022-02-15 09:35:00,227.72,228.03,227.47,227.88,45037.0,214.3009,214.5927,214.0657,214.4515,45037.0
2022-02-15 09:40:00,227.87,229.35,227.66,228.99,22053.0,214.4421,215.8349,214.2445,215.4961,22053.0
2022-02-15 09:45:00,229.11,229.74,229.05,229.57,12641.0,215.609,216.2019,215.5526,216.0419,12641.0
2022-02-15 09:50:00,229.6,229.6,228.13,228.68,13353.0,216.0702,216.0702,214.6868,215.2044,13353.0
2022-02-15 09:55:00,228.66,228.87,227.18,227.36,18309.0,215.1855,215.3832,213.7928,213.9622,18309.0
2022-02-15 10:00:00,227.44,227.72,226.9,227.38,14246.0,214.0374,214.3009,213.5293,213.981,14246.0
2022-02-15 10:05:00,227.37,227.67,227.27,227.62,14915.0,213.9716,214.2539,213.8775,214.2068,14915.0
2022-02-15 10:10:00,227.68,227.73,227.2,227.57,13924.0,214.2633,214.3103,213.8116,214.1598,13924.0
2022-02-15 10:15:00,227.65,227.87,227.55,227.59,15197.0,214.2351,214.4421,214.141,214.1786,15197.0
2022-02-15 10:20:00,227.73,228.92,227.73,228.63,13675.0,214.3103,215.4302,214.3103,215.1573,13675.0
2022-02-15 10:25:00,228.54,229.24,228.29,229.24,18348.0,215.0726,215.7314,214.8373,215.7314,18348.0
2022-02-15 10:30:00,229.25,229.25,228.75,228.9,11325.0,215.7408,215.7408,215.2702,215.4114,11325.0
2022-02-15 10:35:00,228.87,229.16,228.66,228.86,24386.0,215.3832,215.6561,215.1855,215.3738,24386.0
2022-02-15 10:40:00,228.94,228.97,228.51,228.51,14503.0,215.449,215.4773,215.0444,215.0444,14503.0
2022-02-15 10:45:00,228.55,228.71,228.54,228.58,12042.0,215.082,215.2326,215.0726,215.1103,12042.0
2022-02-15 10:50:00,228.58,228.75,228.42,228.75,16992.0,215.1103,215.2702,214.9597,215.2702,16992.0
2022-02-15 10:55:00,228.79,228.98,228.55,228.93,16349.0,215.3079,215.4867,215.082,215.4396,16349.0
2022-02-15 11:00:00,228.91,228.91,228.57,228.59,22083.0,215.4208,215.4208,215.1008,215.1197,22083.0
2022-02-15 11:05:00,228.58,228.89,228.27,228.4,9901.0,215.1103,215.402,214.8185,214.9409,9901.0
2022-02-15 11:10:00,228.36,228.37,227.92,227.94,27205.0,214.9032,214.9126,214.4892,214.508,27205.0
2022-02-15 11:15:00,227.91,228.3,227.89,228.14,25827.0,214.4797,214.8468,214.4609,214.6962,25827.0
2022-02-15 11:20:00,228.14,228.31,227.81,227.84,19198.0,214.6962,214.8562,214.3856,214.4139,19198.0
2022-02-15 11:25:00,227.8,227.93,227.38,227.44,13625.0,214.3762,214.4986,213.981,214.0374,13625.0
2022-02-15 11:30:00,227.4,227.68,227.35,227.44,14244.0,213.9998,214.2633,213.9527,214.0374,14244.0
2022-02-15 11:35:00,227.55,227.59,227.05,227.07,13342.0,214.141,214.1786,213.6704,213.6892,13342.0
2022-02-15 11:40:00,226.9,227.34,226.85,226.95,23352.0,213.5293,213.9433,213.4822,213.5763,23352.0
2022-02-15 11:45:00,226.95,227.23,226.87,227.05,16612.0,213.5763,213.8398,213.501,213.6704,16612.0
2022-02-15 11:50:00,227.01,227.01,226.76,226.76,9938.0,213.6328,213.6328,213.3975,213.3975,9938.0
2022-02-15 11:55:00,226.76,227.43,226.75,227.42,8336.0,213.3975,214.028,213.3881,214.0186,8336.0
2022-02-15 12:00:00,227.45,227.73,227.4,227.69,8637.0,214.0468,214.3103,213.9998,214.2727,8637.0
2022-02-15 12:05:00,227.71,227.86,227.5,227.65,10349.0,214.2915,214.4327,214.0939,214.2351,10349.0
2022-02-15 12:10:00,227.61,227.69,227.35,227.48,6903.0,214.1974,214.2727,213.9527,214.0751,6903.0
2022-02-15 12:15:00,227.33,227.53,227.04,227.34,8347.0,213.9339,214.1221,213.661,213.9433,8347.0
2022-02-15 12:20:00,227.35,227.72,227.34,227.57,10201.0,213.9527,214.3009,213.9433,214.1598,10201.0
2022-02-15 12:25:00,227.56,227.7,227.27,227.7,9642.0,214.1504,214.2821,213.8775,214.2821,9642.0
2022-02-15 12:30:00,227.71,227.86,227.51,227.75,13781.0,214.2915,214.4327,214.1033,214.3292,13781.0
2022-02-15 12:35:00,227.75,227.77,227.41,227.49,14243.0,214.3292,214.348,214.0092,214.0845,14243.0
2022-02-15 12:40:00,227.39,227.48,227.3,227.41,7724.0,213.9904,214.0751,213.9057,214.0092,7724.0
2022-02-15 12:45:00,227.43,227.54,227.14,227.18,13087.0,214.028,214.1315,213.7551,213.7928,13087.0
2022-02-15 12:50:00,227.19,227.4,227.13,227.28,9384.0,213.8022,213.9998,213.7457,213.8869,9384.0
2022-02-15 12:55:00,227.22,227.29,227.02,227.09,11232.0,213.8304,213.8963,213.6422,213.7081,11232.0
2022-02-15 13:00:00,227.29,227.29,226.99,227.17,11063.0,213.8963,213.8963,213.614,213.7833,11063.0
2022-02-15 13:05:00,227.19,227.19,226.88,227.06,10085.0,213.8022,213.8022,213.5104,213.6798,10085.0
2022-02-15 13:10:00,227.0,227.19,226.94,227.03,6041.0,213.6234,213.8022,213.5669,213.6516,6041.0
2022-02-15 13:15:00,227.03,227.12,226.7,226.81,10000.0,213.6516,213.7363,213.341,213.4446,10000.0
2022-02-15 13:20:00,226.93,227.09,226.76,227.02,17342.0,213.5575,213.7081,213.3975,213.6422,17342.0
2022-02-15 13:25:00,226.95,227.29,226.79,227.27,12566.0,213.5763,213.8963,213.4257,213.8775,12566.0
2022-02-15 13:30:00,227.29,227.46,227.29,227.37,3513.0,213.8963,214.0563,213.8963,213.9716,3513.0
2022-02-15 13:35:00,227.39,227.75,227.36,227.49,7341.0,213.9904,214.3292,213.9622,214.0845,7341.0
2022-02-15 13:40:00,227.49,227.83,227.43,227.83,6707.0,214.0845,214.4045,214.028,214.4045,6707.0
2022-02-15 13:45:00,227.84,227.84,227.47,227.47,8825.0,214.4139,214.4139,214.0657,214.0657,8825.0
2022-02-15 13:50:00,227.39,227.43,227.34,227.36,5141.0,213.9904,214.028,213.9433,213.9622,5141.0
2022-02-15 13:55:00,227.37,227.44,227.13,227.26,9906.0,213.9716,214.0374,213.7457,213.868,9906.0
2022-02-15 14:00:00,227.26,227.31,226.87,227.0,9061.0,213.868,213.9151,213.501,213.6234,9061.0
2022-02-15 14:05:00,226.82,226.89,226.64,226.84,4556.0,213.454,213.5198,213.2846,213.4728,4556.0
2022-02-15 14:10:00,226.88,227.15,226.73,227.15,3952.0,213.5104,213.7645,213.3693,213.7645,3952.0
2022-02-15 14:15:00,227.28,227.61,227.15,227.51,5336.0,213.8869,214.1974,213.7645,214.1033,5336.0
2022-02-15 14:20:00,227.48,227.67,227.38,227.44,6409.0,214.0751,214.2539,213.981,214.0374,6409.0
2022-02-15 14:25:00,227.5,227.52,227.37,227.47,4730.0,214.0939,214.1127,213.9716,214.0657,4730.0
2022-02-15 14:30:00,227.47,227.56,227.36,227.46,6921.0,214.0657,214.1504,213.9622,214.0563,6921.0
2022-02-15 14:35:00,227.46,227.56,227.37,227.56,5531.0,214.0563,214.1504,213.9716,214.1504,5531.0
2022-02-15 14:40:00,227.52,227.65,227.25,227.59,5642.0,214.1127,214.2351,213.8586,214.1786,5642.0
2022-02-15 14:45:00,227.61,227.63,227.32,227.41,9033.0,214.1974,214.2162,213.9245,214.0092,9033.0
2022-02-15 14:50:00,227.5,227.72,227.42,227.69,19334.0,214.0939,214.3009,214.0186,214.2727,19334.0
2022-02-15 14:55:00,227.65,227.92,227.64,227.88,5644.0,214.2351,214.4892,214.2257,214.4515,5644.0
2022-02-15 15:00:00,227.92,228.05,227.86,228.03,6183.0,214.4892,214.6115,214.4327,214.5927,6183.0
2022-02-15 15:05:00,228.08,228.19,227.99,228.11,5060.0,214.6397,214.7432,214.555,214.668,5060.0
2022-02-15 15:10:00,228.21,228.48,228.2,228.45,3492.0,214.7621,215.0162,214.7527,214.9879,3492.0
2022-02-15 15:15:00,228.4,228.44,228.23,228.34,5315.0,214.9409,214.9785,214.7809,214.8844,5315.0
2022-02-15 15:20:00,228.5,228.59,228.35,228.38,5658.0,215.035,215.1197,214.8938,214.922,5658.0
2022-02-15 15:25:00,228.44,228.52,228.27,228.52,5000.0,214.9785,215.0538,214.8185,215.0538,5000.0
2022-02-15 15:30:00,228.47,228.47,228.02,228.05,18804.0,215.0067,215.0067,214.5833,214.6115,18804.0
2022-02-15 15:35:00,228.05,228.05,227.52,227.7,13048.0,214.6115,214.6115,214.1127,214.2821,13048.0
2022-02-15 15:40:00,227.68,227.86,227.37,227.8,14315.0,214.2633,214.4327,213.9716,214.3762,14315.0
2022-02-15 15:45:00,227.76,227.82,227.3,227.64,22811.0,214.3386,214.395,213.9057,214.2257,22811.0
2022-02-15 15:50:00,227.72,228.46,227.72,227.93,23697.0,214.3009,214.9973,214.3009,214.4986,23697.0
2022-02-15 15:55:00,228.0,228.52,227.9,228.38,41052.0,214.5644,215.0538,214.4703,214.922,41052.0
2022-02-16 09:30:00,227.81,228.12,227.37,228.06,8978.0,214.3856,214.6774,213.9716,214.6209,8978.0
2022-02-16 09:35:00,228.17,229.0,228.17,228.44,8746.0,214.7244,215.5055,214.7244,214.9785,8746.0
2022-02-16 09:40:00,228.5,229.27,228.49,229.27,9042.0,215.035,215.7596,215.0256,215.7596,9042.0
2022-02-16 09:45:00,229.21,229.93,229.21,229.26,5245.0,215.7031,216.3807,215.7031,215.7502,5245.0
2022-02-16 09:50:00,229.1,229.15,228.43,228.48,3952.0,215.5996,215.6467,214.9691,215.0162,3952.0
2022-02-16 09:55:00,228.62,228.63,227.62,227.76,9501.0,215.1479,215.1573,214.2068,214.3386,9501.0
2022-02-16 10:00:00,227.75,228.07,227.35,227.51,7550.0,214.3292,214.6303,213.9527,214.1033,7550.0
2022-02-16 10:05:00,227.55,227.62,227.19,227.45,4620.0,214.141,214.2068,213.8022,214.0468,4620.0
2022-02-16 10:10:00,227.57,228.8,227.57,228.8,9410.0,214.1598,215.3173,214.1598,215.3173,9410.0
2022-02-16 10:15:00,228.61,228.84,228.47,228.56,2302.0,215.1385,215.3549,215.0067,215.0914,2302.0
2022-02-16 10:20:00,228.54,229.15,228.52,228.9,4144.0,215.0726,215.6467,215.0538,215.4114,4144.0
2022-02-16 10:25:00,229.06,229.48,229.05,229.39,3059.0,215.562,215.9572,215.5526,215.8725,3059.0
2022-02-16 10:30:00,229.17,229.3,229.09,229.16,8290.0,215.6655,215.7878,215.5902,215.6561,8290.0
2022-02-16 10:35:00,229.28,229.84,229.19,229.59,8978.0,215.769,216.296,215.6843,216.0607,8978.0
2022-02-16 10:40:00,229.58,229.58,229.0,229.34,11220.0,216.0513,216.0513,215.5055,215.8255,11220.0
2022-02-16 10:45:00,229.35,229.39,228.95,229.05,6422.0,215.8349,215.8725,215.4585,215.5526,6422.0
2022-02-16 10:50:00,229.13,229.52,228.95,229.02,10144.0,215.6278,215.9949,215.4585,215.5243,10144.0
2022-02-16 10:55:00,228.94,228.94,228.5,228.5,6007.0,215.449,215.449,215.035,215.035,6007.0
2022-02-16 11:00:00,228.58,228.74,228.34,228.7,7263.0,215.1103,215.2608,214.8844,215.2232,7263.0
2022-02-16 11:05:00,228.72,228.93,228.29,228.67,6848.0,215.242,215.4396,214.8373,215.195,6848.0
2022-02-16 11:10:00,228.67,229.04,228.67,229.03,5758.0,215.195,215.5432,215.195,215.5337,5758.0
2022-02-16 11:15:00,229.03,229.03,228.64,228.72,7087.0,215.5337,215.5337,215.1667,215.242,7087.0
2022-02-16 11:20:00,228.71,228.99,228.64,228.95,4955.0,215.2326,215.4961,215.1667,215.4585,4955.0
2022-02-16 11:25:00,229.01,229.31,229.01,229.24,7843.0,215.5149,215.7972,215.5149,215.7314,7843.0
2022-02-16 11:30:00,229.24,229.24,228.98,229.04,3399.0,215.7314,215.7314,215.4867,215.5432,3399.0
2022-02-16 11:35:00,229.02,229.19,228.87,228.98,8045.0,215.5243,215.6843,215.3832,215.4867,8045.0
2022-02-16 11:40:00,229.02,229.02,228.48,228.65,6551.0,215.5243,215.5243,215.0162,215.1761,6551.0
2022-02-16 11:45:00,228.58,228.61,228.29,228.54,11362.0,215.1103,215.1385,214.8373,215.0726,11362.0
2022-02-16 11:50:00,228.39,228.49,228.26,228.26,5000.0,214.9315,215.0256,214.8091,214.8091,5000.0
2022-02-16 11:55:00,228.27,228.45,228.26,228.34,5401.0,214.8185,214.9879,214.8091,214.8844,5401.0
2022-02-16 12:00:00,228.34,228.51,228.34,228.36,4343.0,214.8844,215.0444,214.8844,214.9032,4343.0
2022-02-16 12:05:00,228.18,228.39,228.13,228.32,6737.0,214.7338,214.9315,214.6868,214.8656,6737.0
2022-02-16 12:10:00,228.25,228.38,228.2,228.38,4798.0,214.7997,214.922,214.7527,214.922,4798.0
2022-02-16 12:15:00,228.37,228.42,228.13,228.26,5768.0,214.9126,214.9597,214.6868,214.8091,5768.0
2022-02-16 12:20:00,228.19,228.24,228.13,228.15,4720.0,214.7432,214.7903,214.6868,214.7056,4720.0
2022-02-16 12:25:00,228.04,228.22,227.81,227.98,6158.0,214.6021,214.7715,214.3856,214.5456,6158.0
2022-02-16 12:30:00,227.94,227.94,227.28,227.28,6959.0,214.508,214.508,213.8869,213.8869,6959.0
2022-02-16 12:35:00,227.28,227.46,227.06,227.42,8701.0,213.8869,214.0563,213.6798,214.0186,8701.0
2022-02-16 12:40:00,227.45,227.54,227.24,227.41,4329.0,214.0468,214.1315,213.8492,214.0092,4329.0
2022-02-16 12:45:00,227.34,227.47,227.23,227.24,4561.0,213.9433,214.0657,213.8398,213.8492,4561.0
2022-02-16 12:50:00,227.35,227.51,227.29,227.48,6151.0,213.9527,214.1033,213.8963,214.0751,6151.0
2022-02-16 12:55:00,227.49,227.7,227.34,227.69,3810.0,214.0845,214.2821,213.9433,214.2727,3810.0
2022-02-16 13:00:00,227.64,227.76,227.61,227.7,5388.0,214.2257,214.3386,214.1974,214.2821,5388.0
2022-02-16 13:05:00,227.67,227.89,227.65,227.72,3553.0,214.2539,214.4609,214.2351,214.3009,3553.0
2022-02-16 13:10:00,227.72,227.77,227.55,227.57,4912.0,214.3009,214.348,214.141,214.1598,4912.0
2022-02-16 13:15:00,227.63,227.65,227.5,227.65,2159.0,214.2162,214.2351,214.0939,214.2351,2159.0
2022-02-16 13:20:00,227.61,227.61,227.44,227.49,7223.0,214.1974,214.1974,214.0374,214.0845,7223.0
2022-02-16 13:25:00,227.48,227.5,227.24,227.44,7160.0,214.0751,214.0939,213.8492,214.0374,7160.0
2022-02-16 13:30:00,227.44,227.71,227.35,227.66,9151.0,214.0374,214.2915,213.9527,214.2445,9151.0
2022-02-16 13:35:00,227.71,227.87,227.71,227.71,3743.0,214.2915,214.4421,214.2915,214.2915,3743.0
2022-02-16 13:40:00,227.62,227.63,227.37,227.47,6460.0,214.2068,214.2162,213.9716,214.0657,6460.0
2022-02-16 13:45:00,227.46,227.58,227.45,227.55,3525.0,214.0563,214.1692,214.0468,214.141,3525.0
2022-02-16 13:50:00,227.55,227.77,227.55,227.75,4058.0,214.141,214.348,214.141,214.3292,4058.0
2022-02-16 13:55:00,227.7,227.76,227.51,227.76,6656.0,214.2821,214.3386,214.1033,214.3386,6656.0
2022-02-16 14:00:00,227.71,228.57,227.52,228.15,10936.0,214.2915,215.1008,214.1127,214.7056,10936.0
2022-02-16 14:05:00,228.17,229.0,228.02,228.46,9924.0,214.7244,215.5055,214.5833,214.9973,9924.0
2022-02-16 14:10:00,228.44,228.48,227.94,228.13,6906.0,214.9785,215.0162,214.508,214.6868,6906.0
2022-02-16 14:15:00,228.22,228.54,228.2,228.38,5367.0,214.7715,215.0726,214.7527,214.922,5367.0
2022-02-16 14:20:00,228.54,229.2,228.54,229.2,10635.0,215.0726,215.6937,215.0726,215.6937,10635.0
2022-02-16 14:25:00,229.2,229.26,229.13,229.15,3409.0,215.6937,215.7502,215.6278,215.6467,3409.0
2022-02-16 14:30:00,229.19,229.65,229.19,229.28,4515.0,215.6843,216.1172,215.6843,215.769,4515.0
2022-02-16 14:35:00,229.26,229.26,228.8,229.03,4891.0,215.7502,215.7502,215.3173,215.5337,4891.0
2022-02-16 14:40:00,228.97,228.97,228.7,228.94,3974.0,215.4773,215.4773,215.2232,215.449,3974.0
2022-02-16 14:45:00,228.89,228.96,228.68,228.79,5884.0,215.402,215.4679,215.2044,215.3079,5884.0
2022-02-16 14:50:00,228.85,229.09,228.83,229.01,3917.0,215.3643,215.5902,215.3455,215.5149,3917.0
2022-02-16 14:55:00,229.03,229.3,228.89,229.26,12487.0,215.5337,215.7878,215.402,215.7502,12487.0
2022-02-16 15:00:00,229.38,229.53,229.16,229.39,18529.0,215.8631,216.0043,215.6561,215.8725,18529.0
2022-02-16 15:05:00,229.38,229.55,229.34,229.48,18043.0,215.8631,216.0231,215.8255,215.9572,18043.0
2022-02-16 15:10:00,229.42,229.49,229.18,229.34,12432.0,215.9008,215.9666,215.6749,215.8255,12432.0
2022-02-16 15:15:00,229.34,229.49,229.23,229.32,8258.0,215.8255,215.9666,215.722,215.8067,8258.0
2022-02-16 15:20:00,229.32,229.44,229.14,229.23,12607.0,215.8067,215.9196,215.6373,215.722,12607.0
2022-02-16 15:25:00,229.23,229.26,229.03,229.13,15185.0,215.722,215.7502,215.5337,215.6278,15185.0
2022-02-16 15:30:00,229.12,229.12,228.84,229.03,13066.0,215.6184,215.6184,215.3549,215.5337,13066.0
2022-02-16 15:35:00,229.02,229.1,228.94,229.05,14539.0,215.5243,215.5996,215.449,215.5526,14539.0
2022-02-16 15:40:00,229.05,229.45,229.0,229.28,15231.0,215.5526,215.929,215.5055,215.769,15231.0
2022-02-16 15:45:00,229.29,229.66,229.09,229.61,24618.0,215.7784,216.1266,215.5902,216.0796,24618.0
2022-02-16 15:50:00,229.7,229.79,229.35,229.44,25735.0,216.1643,216.249,215.8349,215.9196,25735.0
2022-02-16 15:55:00,229.4,229.47,228.81,228.99,91468.0,215.8819,215.9478,215.3267,215.4961,91468.0
2022-02-17 09:30:00,227.49,228.05,226.78,227.48,41084.0,214.0845,214.6115,213.4163,214.0751,41084.0
2022-02-17 09:35:00,227.41,227.95,227.39,227.81,28544.0,214.0092,214.5174,213.9904,214.3856,28544.0
2022-02-17 09:40:00,227.98,227.98,227.12,227.72,16768.0,214.5456,214.5456,213.7363,214.3009,16768.0
2022-02-17 09:45:00,227.8,227.8,227.28,227.39,10731.0,214.3762,214.3762,213.8869,213.9904,10731.0
2022-02-17 09:50:00,227.4,227.64,227.05,227.3,51671.0,213.9998,214.2257,213.6704,213.9057,51671.0
2022-02-17 09:55:00,227.16,227.32,226.32,226.53,10521.0,213.7739,213.9245,212.9834,213.1811,10521.0
2022-02-17 10:00:00,226.46,226.89,226.3,226.37,7040.0,213.1152,213.5198,212.9646,213.0305,7040.0
2022-02-17 10:05:00,226.27,226.71,226.12,226.55,10426.0,212.9364,213.3505,212.7952,213.1999,10426.0
2022-02-17 10:10:00,226.6,227.64,226.49,227.64,3143.0,213.2469,214.2257,213.1434,214.2257,3143.0
2022-02-17 10:15:00,227.6,227.6,227.15,227.53,3815.0,214.188,214.188,213.7645,214.1221,3815.0
2022-02-17 10:20:00,227.41,227.41,226.71,227.0,4414.0,214.0092,214.0092,213.3505,213.6234,4414.0
2022-02-17 10:25:00,226.92,226.92,226.53,226.59,8398.0,213.5481,213.5481,213.1811,213.2375,8398.0
2022-02-17 10:30:00,226.52,226.89,226.46,226.81,4764.0,213.1717,213.5198,213.1152,213.4446,4764.0
2022-02-17 10:35:00,226.74,227.37,226.74,227.36,15556.0,213.3787,213.9716,213.3787,213.9622,15556.0
2022-02-17 10:40:00,227.37,227.71,227.37,227.47,2702.0,213.9716,214.2915,213.9716,214.0657,2702.0
2022-02-17 10:45:00,227.38,227.73,227.12,227.29,4927.0,213.981,214.3103,213.7363,213.8963,4927.0
2022-02-17 10:50:00,227.27,227.57,227.11,227.57,4434.0,213.8775,214.1598,213.7269,214.1598,4434.0
2022-02-17 10:55:00,227.56,227.95,227.56,227.86,5929.0,214.1504,214.5174,214.1504,214.4327,5929.0
2022-02-17 11:00:00,227.91,227.91,227.73,227.73,2437.0,214.4797,214.4797,214.3103,214.3103,2437.0
2022-02-17 11:05:00,227.75,228.36,227.73,228.14,4183.0,214.3292,214.9032,214.3103,214.6962,4183.0
2022-02-17 11:10:00,228.09,228.22,227.8,228.22,4200.0,214.6491,214.7715,214.3762,214.7715,4200.0
2022-02-17 11:15:00,228.12,228.24,228.1,228.1,2627.0,214.6774,214.7903,214.6585,214.6585,2627.0
2022-02-17 11:20:00,227.95,228.3,227.93,227.93,4256.0,214.5174,214.8468,214.4986,214.4986,4256.0
2022-02-17 11:25:00,227.98,228.23,227.95,228.16,3691.0,214.5456,214.7809,214.5174,214.715,3691.0
2022-02-17 11:30:00,228.23,228.46,228.22,228.46,3562.0,214.7809,214.9973,214.7715,214.9973,3562.0
2022-02-17 11:35:00,228.44,228.68,228.42,228.51,4481.0,214.9785,215.2044,214.9597,215.0444,4481.0
2022-02-17 11:40:00,228.51,228.72,228.51,228.71,3966.0,215.0444,215.242,215.0444,215.2326,3966.0
2022-02-17 11:45:00,228.74,229.22,228.69,229.21,5960.0,215.2608,215.7125,215.2138,215.7031,5960.0
2022-02-17 11:50:00,229.12,229.27,228.83,228.92,3623.0,215.6184,215.7596,215.3455,215.4302,3623.0
2022-02-17 11:55:00,228.9,229.21,228.77,229.11,3608.0,215.4114,215.7031,215.2891,215.609,3608.0
2022-02-17 12:00:00,229.07,229.3,228.85,229.22,4298.0,215.5714,215.7878,215.3643,215.7125,4298.0
2022-02-17 12:05:00,229.34,229.47,229.28,229.3,3971.0,215.8255,215.9478,215.769,215.7878,3971.0
2022-02-17 12:10:00,229.21,229.72,229.21,229.67,4714.0,215.7031,216.1831,215.7031,216.136,4714.0
2022-02-17 12:15:00,229.62,229.87,229.62,229.76,6751.0,216.089,216.3242,216.089,216.2207,6751.0
2022-02-17 12:20:00,229.78,229.78,229.38,229.38,7749.0,216.2395,216.2395,215.8631,215.8631,7749.0
2022-02-17 12:25:00,229.45,229.47,228.99,229.1,6029.0,215.929,215.9478,215.4961,215.5996,6029.0
2022-02-17 12:30:00,229.0,229.04,228.82,228.83,5304.0,215.5055,215.5432,215.3361,215.3455,5304.0
2022-02-17 12:35:00,228.99,229.29,228.9,229.29,9054.0,215.4961,215.7784,215.4114,215.7784,9054.0
2022-02-17 12:40:00,229.3,229.39,229.23,229.39,2100.0,215.7878,215.8725,215.722,215.8725,2100.0
2022-02-17 12:45:00,229.3,229.31,228.97,229.15,5162.0,215.7878,215.7972,215.4773,215.6467,5162.0
2022-02-17 12:50:00,229.16,229.38,229.16,229.2,4924.0,215.6561,215.8631,215.6561,215.6937,4924.0
2022-02-17 12:55:00,229.2,229.25,228.87,229.04,6521.0,215.6937,215.7408,215.3832,215.5432,6521.0
2022-02-17 13:00:00,229.09,229.25,229.03,229.08,3295.0,215.5902,215.7408,215.5337,215.5808,3295.0
2022-02-17 13:05:00,229.1,229.22,229.01,229.22,2552.0,215.5996,215.7125,215.5149,215.7125,2552.0
2022-02-17 13:10:00,229.3,229.58,229.13,229.45,3720.0,215.7878,216.0513,215.6278,215.929,3720.0
2022-02-17 13:15:00,229.42,229.52,229.38,229.52,1800.0,215.9008,215.9949,215.8631,215.9949,1800.0
2022-02-17 13:20:00,229.43,229.53,229.37,229.46,2300.0,215.9102,216.0043,215.8537,215.9384,2300.0
2022-02-17 13:25:00,229.47,229.5,229.37,229.42,2314.0,215.9478,215.976,215.8537,215.9008,2314.0
2022-02-17 13:30:00,229.4,229.69,229.38,229.56,4911.0,215.8819,216.1548,215.8631,216.0325,4911.0
2022-02-17 13:35:00,229.58,229.58,229.08,229.13,7027.0,216.0513,216.0513,215.5808,215.6278,7027.0
2022-02-17 13:40:00,229.1,229.1,228.76,228.85,10377.0,215.5996,215.5996,215.2797,215.3643,10377.0
2022-02-17 13:45:00,228.88,229.14,228.85,228.91,9254.0,215.3926,215.6373,215.3643,215.4208,9254.0
2022-02-17 13:50:00,229.01,229.14,228.96,229.03,5121.0,215.5149,215.6373,215.4679,215.5337,5121.0
2022-02-17 13:55:00,229.09,229.09,228.58,228.6,2807.0,215.5902,215.5902,215.1103,215.1291,2807.0
2022-02-17 14:00:00,228.52,228.52,228.3,228.38,2432.0,215.0538,215.0538,214.8468,214.922,2432.0
2022-02-17 14:05:00,228.42,228.45,228.08,228.1,6683.0,214.9597,214.9879,214.6397,214.6585,6683.0
2022-02-17 14:10:00,228.07,228.1,227.88,228.04,4201.0,214.6303,214.6585,214.4515,214.6021,4201.0
2022-02-17 14:15:00,228.05,228.21,228.03,228.04,4592.0,214.6115,214.7621,214.5927,214.6021,4592.0
2022-02-17 14:20:00,228.04,228.04,227.68,227.68,3068.0,214.6021,214.6021,214.2633,214.2633,3068.0
2022-02-17 14:25:00,227.67,227.67,227.47,227.53,3216.0,214.2539,214.2539,214.0657,214.1221,3216.0
2022-02-17 14:30:00,227.62,227.62,227.2,227.27,5446.0,214.2068,214.2068,213.8116,213.8775,5446.0
2022-02-17 14:35:00,227.26,227.26,226.91,227.06,8400.0,213.868,213.868,213.5387,213.6798,8400.0
2022-02-17 14:40:00,227.09,227.33,226.94,227.05,11891.0,213.7081,213.9339,213.5669,213.6704,11891.0
2022-02-17 14:45:00,227.1,227.2,227.01,227.06,2931.0,213.7175,213.8116,213.6328,213.6798,2931.0
2022-02-17 14:50:00,227.0,227.06,226.76,226.87,3324.0,213.6234,213.6798,213.3975,213.501,3324.0
2022-02-17 14:55:00,226.89,227.1,226.83,226.9,4367.0,213.5198,213.7175,213.4634,213.5293,4367.0
2022-02-17 15:00:00,226.9,227.19,226.87,226.95,3766.0,213.5293,213.8022,213.501,213.5763,3766.0
2022-02-17 15:05:00,226.9,226.92,226.74,226.74,4400.0,213.5293,213.5481,213.3787,213.3787,4400.0
2022-02-17 15:10:00,226.7,226.83,226.56,226.67,6381.0,213.341,213.4634,213.2093,213.3128,6381.0
2022-02-17 15:15:00,226.72,226.96,226.57,226.96,5620.0,213.3599,213.5857,213.2187,213.5857,5620.0
2022-02-17 15:20:00,226.96,227.37,226.87,226.98,7978.0,213.5857,213.9716,213.501,213.6045,7978.0
2022-02-17 15:25:00,227.04,227.24,227.0,227.21,6778.0,213.661,213.8492,213.6234,213.821,6778.0
2022-02-17 15:30:00,227.21,227.47,226.89,226.89,11377.0,213.821,214.0657,213.5198,213.5198,11377.0
2022-02-17 15:35:00,227.0,227.68,227.0,227.61,9321.0,213.6234,214.2633,213.6234,214.1974,9321.0
2022-02-17 15:40:00,227.57,227.7,227.27,227.27,16485.0,214.1598,214.2821,213.8775,213.8775,16485.0
2022-02-17 15:45:00,227.29,227.6,227.03,227.04,31763.0,213.8963,214.188,213.6516,213.661,31763.0
2022-02-17 15:50:00,227.02,227.14,226.19,226.7,33954.0,213.6422,213.7551,212.8611,213.341,33954.0
2022-02-17 15:55:00,226.68,227.2,226.64,227.03,65645.0,213.3222,213.8116,213.2846,213.6516,65645.0
2022-02-18 09:30:00,226.99,229.24,225.05,228.93,55771.0,213.614,215.7314,211.7883,215.4396,55771.0
2022-02-18 09:35:00,229.16,230.66,229.08,230.57,24442.0,215.6561,217.0677,215.5808,216.983,24442.0
2022-02-18 09:40:00,230.77,230.8,229.9,229.9,14661.0,217.1712,217.1994,216.3525,216.3525,14661.0
2022-02-18 09:45:00,229.55,229.88,229.21,229.79,7219.0,216.0231,216.3337,215.7031,216.249,7219.0
2022-02-18 09:50:00,229.81,230.14,229.34,230.05,11395.0,216.2678,216.5783,215.8255,216.4936,11395.0
2022-02-18 09:55:00,230.22,230.69,230.22,230.5,11009.0,216.6536,217.0959,216.6536,216.9171,11009.0
2022-02-18 10:00:00,230.48,230.58,230.12,230.5,7099.0,216.8983,216.9924,216.5595,216.9171,7099.0
2022-02-18 10:05:00,230.48,230.48,229.94,230.11,7061.0,216.8983,216.8983,216.3901,216.5501,7061.0
2022-02-18 10:10:00,230.16,230.21,229.85,229.96,6657.0,216.5972,216.6442,216.3054,216.4089,6657.0
2022-02-18 10:15:00,230.01,230.48,229.9,230.11,9757.0,216.456,216.8983,216.3525,216.5501,9757.0
2022-02-18 10:20:00,230.13,230.13,229.73,229.97,10341.0,216.5689,216.5689,216.1925,216.4184,10341.0
2022-02-18 10:25:00,229.99,230.18,229.85,229.91,3734.0,216.4372,216.616,216.3054,216.3619,3734.0
2022-02-18 10:30:00,229.82,229.99,229.6,229.97,10782.0,216.2772,216.4372,216.0702,216.4184,10782.0
2022-02-18 10:35:00,229.99,230.15,229.63,229.66,9540.0,216.4372,216.5877,216.0984,216.1266,9540.0
2022-02-18 10:40:00,229.65,229.97,229.46,229.75,4192.0,216.1172,216.4184,215.9384,216.2113,4192.0
2022-02-18 10:45:00,229.66,229.67,229.11,229.41,4436.0,216.1266,216.136,215.609,215.8913,4436.0
2022-02-18 10:50:00,229.47,230.07,229.47,230.07,12390.0,215.9478,216.5125,215.9478,216.5125,12390.0
2022-02-18 10:55:00,230.04,230.04,229.73,229.74,9963.0,216.4842,216.4842,216.1925,216.2019,9963.0
2022-02-18 11:00:00,229.63,229.85,229.18,229.38,16329.0,216.0984,216.3054,215.6749,215.8631,16329.0
2022-02-18 11:05:00,229.36,229.51,229.13,229.29,6887.0,215.8443,215.9855,215.6278,215.7784,6887.0
2022-02-18 11:10:00,229.23,229.4,229.14,229.37,7488.0,215.722,215.8819,215.6373,215.8537,7488.0
2022-02-18 11:15:00,229.46,229.88,229.42,229.78,18723.0,215.9384,216.3337,215.9008,216.2395,18723.0
2022-02-18 11:20:00,229.78,230.13,229.76,230.05,16449.0,216.2395,216.5689,216.2207,216.4936,16449.0
2022-02-18 11:25:00,230.05,230.42,230.02,230.06,4862.0,216.4936,216.8418,216.4654,216.503,4862.0
2022-02-18 11:30:00,230.1,230.27,229.75,229.94,15556.0,216.5407,216.7007,216.2113,216.3901,15556.0
2022-02-18 11:35:00,230.05,230.09,229.84,229.84,11540.0,216.4936,216.5313,216.296,216.296,11540.0
2022-02-18 11:40:00,229.86,230.06,229.75,229.79,5154.0,216.3148,216.503,216.2113,216.249,5154.0
2022-02-18 11:45:00,229.71,229.76,229.49,229.49,4219.0,216.1737,216.2207,215.9666,215.9666,4219.0
2022-02-18 11:50:00,229.53,229.6,229.27,229.34,6926.0,216.0043,216.0702,215.7596,215.8255,6926.0
2022-02-18 11:55:00,229.43,229.44,228.74,228.97,4588.0,215.9102,215.9196,215.2608,215.4773,4588.0
2022-02-18 12:00:00,228.94,228.98,228.79,228.86,5936.0,215.449,215.4867,215.3079,215.3738,5936.0
2022-02-18 12:05:00,229.0,229.3,228.92,229.3,8463.0,215.5055,215.7878,215.4302,215.7878,8463.0
2022-02-18 12:10:00,229.5,229.64,229.3,229.38,6537.0,215.976,216.1078,215.7878,215.8631,6537.0
2022-02-18 12:15:00,229.4,229.9,229.39,229.74,9226.0,215.8819,216.3525,215.8725,216.2019,9226.0
2022-02-18 12:20:00,229.79,229.79,229.5,229.69,4901.0,216.249,216.249,215.976,216.1548,4901.0
2022-02-18 12:25:00,229.64,229.8,229.46,229.59,9616.0,216.1078,216.2584,215.9384,216.0607,9616.0
2022-02-18 12:30:00,229.53,229.86,229.24,229.68,11447.0,216.0043,216.3148,215.7314,216.1454,11447.0
2022-02-18 12:35:00,229.73,229.95,229.32,229.33,3502.0,216.1925,216.3995,215.8067,215.8161,3502.0
2022-02-18 12:40:00,229.27,229.38,229.12,229.12,4843.0,215.7596,215.8631,215.6184,215.6184,4843.0
2022-02-18 12:45:00,229.04,229.2,228.86,229.04,9390.0,215.5432,215.6937,215.3738,215.5432,9390.0
2022-02-18 12:50:00,229.02,229.14,228.87,228.9,3573.0,215.5243,215.6373,215.3832,215.4114,3573.0
2022-02-18 12:55:00,228.83,228.83,228.42,228.43,17467.0,215.3455,215.3455,214.9597,214.9691,17467.0
2022-02-18 13:00:00,228.36,228.48,228.04,228.07,5971.0,214.9032,215.0162,214.6021,214.6303,5971.0
2022-02-18 13:05:00,228.09,228.56,228.03,228.56,10879.0,214.6491,215.0914,214.5927,215.0914,10879.0
2022-02-18 13:10:00,228.62,228.95,228.62,228.88,4142.0,215.1479,215.4585,215.1479,215.3926,4142.0
2022-02-18 13:15:00,228.93,229.0,228.78,228.84,7390.0,215.4396,215.5055,215.2985,215.3549,7390.0
2022-02-18 13:20:00,228.88,229.48,228.84,229.39,6566.0,215.3926,215.9572,215.3549,215.8725,6566.0
2022-02-18 13:25:00,229.09,229.1,228.9,228.95,2921.0,215.5902,215.5996,215.4114,215.4585,2921.0
2022-02-18 13:30:00,228.92,229.16,228.92,229.03,8425.0,215.4302,215.6561,215.4302,215.5337,8425.0
2022-02-18 13:35:00,228.94,229.17,228.92,229.16,5064.0,215.449,215.6655,215.4302,215.6561,5064.0
2022-02-18 13:40:00,229.12,229.19,228.92,229.03,3071.0,215.6184,215.6843,215.4302,215.5337,3071.0
2022-02-18 13:45:00,229.16,229.4,229.16,229.24,4935.0,215.6561,215.8819,215.6561,215.7314,4935.0
2022-02-18 13:50:00,229.29,229.48,229.26,229.48,3007.0,215.7784,215.9572,215.7502,215.9572,3007.0
2022-02-18 13:55:00,229.5,229.62,229.35,229.35,4249.0,215.976,216.089,215.8349,215.8349,4249.0
2022-02-18 14:00:00,229.38,229.56,229.38,229.56,1800.0,215.8631,216.0325,215.8631,216.0325,1800.0
2022-02-18 14:05:00,229.5,229.52,229.18,229.29,5339.0,215.976,215.9949,215.6749,215.7784,5339.0
2022-02-18 14:10:00,229.26,229.43,229.26,229.43,1790.0,215.7502,215.9102,215.7502,215.9102,1790.0
2022-02-18 14:15:00,229.41,229.7,229.41,229.66,4413.0,215.8913,216.1643,215.8913,216.1266,4413.0
2022-02-18 14:20:00,229.74,230.05,229.72,230.05,4977.0,216.2019,216.4936,216.1831,216.4936,4977.0
2022-02-18 14:25:00,230.03,230.34,230.03,230.29,8218.0,216.4748,216.7665,216.4748,216.7195,8218.0
2022-02-18 14:30:00,230.29,230.35,230.01,230.03,3155.0,216.7195,216.776,216.456,216.4748,3155.0
2022-02-18 14:35:00,229.99,229.99,229.41,229.41,2642.0,216.4372,216.4372,215.8913,215.8913,2642.0
2022-02-18 14:40:00,229.42,229.51,229.13,229.17,5702.0,215.9008,215.9855,215.6278,215.6655,5702.0
2022-02-18 14:45:00,229.14,229.4,229.08,229.24,3974.0,215.6373,215.8819,215.5808,215.7314,3974.0
2022-02-18 14:50:00,229.0,229.95,228.88,229.95,8155.0,215.5055,216.3995,215.3926,216.3995,8155.0
2022-02-18 14:55:00,230.04,230.25,229.98,230.21,5685.0,216.4842,216.6819,216.4278,216.6442,5685.0
2022-02-18 15:00:00,230.39,230.39,229.74,229.75,7279.0,216.8136,216.8136,216.2019,216.2113,7279.0
2022-02-18 15:05:00,229.74,229.83,229.39,229.48,4887.0,216.2019,216.2866,215.8725,215.9572,4887.0
2022-02-18 15:10:00,229.61,229.8,229.25,229.48,8512.0,216.0796,216.2584,215.7408,215.9572,8512.0
2022-02-18 15:15:00,229.39,229.6,229.14,229.14,5282.0,215.8725,216.0702,215.6373,215.6373,5282.0
2022-02-18 15:20:00,229.14,229.39,229.12,229.23,6792.0,215.6373,215.8725,215.6184,215.722,6792.0
2022-02-18 15:25:00,229.22,229.42,229.06,229.07,5711.0,215.7125,215.9008,215.562,215.5714,5711.0
2022-02-18 15:30:00,229.0,229.0,228.13,228.3,13679.0,215.5055,215.5055,214.6868,214.8468,13679.0
2022-02-18 15:35:00,228.32,228.72,228.32,228.59,12570.0,214.8656,215.242,214.8656,215.1197,12570.0
2022-02-18 15:40:00,228.53,229.23,228.53,229.2,16278.0,215.0632,215.722,215.0632,215.6937,16278.0
2022-02-18 15:45:00,229.35,229.49,228.74,228.97,22110.0,215.8349,215.9666,215.2608,215.4773,22110.0
2022-02-18 15:50:00,228.77,228.96,228.35,228.49,20983.0,215.2891,215.4679,214.8938,215.0256,20983.0
2022-02-18 15:55:00,228.49,228.79,228.21,228.69,41058.0,215.0256,215.3079,214.7621,215.2138,41058.0
2022-02-22 09:30:00,227.35,228.64,227.32,227.72,38950.0,213.9527,215.1667,213.9245,214.3009,38950.0
2022-02-22 09:35:00,227.77,228.54,227.76,228.0,14567.0,214.348,215.0726,214.3386,214.5644,14567.0
2022-02-22 09:40:00,228.0,229.15,228.0,228.3,8519.0,214.5644,215.6467,214.5644,214.8468,8519.0
2022-02-22 09:45:00,228.27,228.42,227.84,228.21,15944.0,214.8185,214.9597,214.4139,214.7621,15944.0
2022-02-22 09:50:00,228.16,228.77,228.16,228.65,5734.0,214.715,215.2891,214.715,215.1761,5734.0
2022-02-22 09:55:00,228.59,228.97,228.23,228.78,9867.0,215.1197,215.4773,214.7809,215.2985,9867.0
2022-02-22 10:00:00,228.77,229.08,228.61,228.69,5932.0,215.2891,215.5808,215.1385,215.2138,5932.0
2022-02-22 10:05:00,228.67,228.67,227.81,228.0,16460.0,215.195,215.195,214.3856,214.5644,16460.0
2022-02-22 10:10:00,227.91,228.22,227.39,228.04,20496.0,214.4797,214.7715,213.9904,214.6021,20496.0
2022-02-22 10:15:00,228.12,228.48,227.92,228.09,6726.0,214.6774,215.0162,214.4892,214.6491,6726.0
2022-02-22 10:20:00,228.18,228.45,228.07,228.26,7304.0,214.7338,214.9879,214.6303,214.8091,7304.0
2022-02-22 10:25:00,228.32,229.22,228.32,229.19,14326.0,214.8656,215.7125,214.8656,215.6843,14326.0
2022-02-22 10:30:00,229.08,229.22,228.6,228.85,3742.0,215.5808,215.7125,215.1291,215.3643,3742.0
2022-02-22 10:35:00,228.77,228.98,228.63,228.76,9682.0,215.2891,215.4867,215.1573,215.2797,9682.0
2022-02-22 10:40:00,228.77,228.82,228.27,228.38,4530.0,215.2891,215.3361,214.8185,214.922,4530.0
2022-02-22 10:45:00,228.28,228.46,228.18,228.19,5807.0,214.8279,214.9973,214.7338,214.7432,5807.0
2022-02-22 10:50:00,228.13,228.13,227.59,227.84,8537.0,214.6868,214.6868,214.1786,214.4139,8537.0
2022-02-22 10:55:00,227.71,227.76,227.29,227.31,10169.0,214.2915,214.3386,213.8963,213.9151,10169.0
2022-02-22 11:00:00,227.3,228.07,227.3,227.85,7339.0,213.9057,214.6303,213.9057,214.4233,7339.0
2022-02-22 11:05:00,227.84,227.99,227.36,227.49,3741.0,214.4139,214.555,213.9622,214.0845,3741.0
2022-02-22 11:10:00,227.24,227.8,227.19,227.33,29673.0,213.8492,214.3762,213.8022,213.9339,29673.0
2022-02-22 11:15:00,227.38,227.56,227.38,227.48,4439.0,213.981,214.1504,213.981,214.0751,4439.0
2022-02-22 11:20:00,227.45,227.93,227.45,227.81,7563.0,214.0468,214.4986,214.0468,214.3856,7563.0
2022-02-22 11:25:00,227.85,228.64,227.81,228.06,15954.0,214.4233,215.1667,214.3856,214.6209,15954.0
2022-02-22 11:30:00,228.0,228.52,228.0,228.49,8162.0,214.5644,215.0538,214.5644,215.0256,8162.0
2022-02-22 11:35:00,228.47,228.53,228.1,228.28,2707.0,215.0067,215.0632,214.6585,214.8279,2707.0
2022-02-22 11:40:00,228.33,228.63,228.16,228.63,7297.0,214.875,215.1573,214.715,215.1573,7297.0
2022-02-22 11:45:00,228.44,229.08,228.44,229.08,6704.0,214.9785,215.5808,214.9785,215.5808,6704.0
2022-02-22 11:50:00,229.07,229.32,228.75,228.75,2230.0,215.5714,215.8067,215.2702,215.2702,2230.0
2022-02-22 11:55:00,228.62,229.17,228.56,229.17,3788.0,215.1479,215.6655,215.0914,215.6655,3788.0
2022-02-22 12:00:00,229.15,229.33,229.15,229.21,2098.0,215.6467,215.8161,215.6467,215.7031,2098.0
2022-02-22 12:05:00,229.3,229.34,228.91,229.13,10870.0,215.7878,215.8255,215.4208,215.6278,10870.0
2022-02-22 12:10:00,229.14,229.15,228.89,229.0,5409.0,215.6373,215.6467,215.402,215.5055,5409.0
2022-02-22 12:15:00,229.0,229.05,228.9,229.0,11173.0,215.5055,215.5526,215.4114,215.5055,11173.0
2022-02-22 12:20:00,229.0,229.03,228.36,228.37,4772.0,215.5055,215.5337,214.9032,214.9126,4772.0
2022-02-22 12:25:00,228.27,228.54,228.14,228.42,23520.0,214.8185,215.0726,214.6962,214.9597,23520.0
2022-02-22 12:30:00,228.41,228.41,227.8,227.8,3451.0,214.9503,214.9503,214.3762,214.3762,3451.0
2022-02-22 12:35:00,227.86,228.17,227.79,227.86,5218.0,214.4327,214.7244,214.3668,214.4327,5218.0
2022-02-22 12:40:00,227.85,227.94,227.34,227.6,2968.0,214.4233,214.508,213.9433,214.188,2968.0
2022-02-22 12:45:00,227.55,227.69,226.97,227.07,10973.0,214.141,214.2727,213.5951,213.6892,10973.0
2022-02-22 12:50:00,227.16,227.39,226.82,226.82,3843.0,213.7739,213.9904,213.454,213.454,3843.0
2022-02-22 12:55:00,226.88,227.07,226.51,226.51,10248.0,213.5104,213.6892,213.1622,213.1622,10248.0
2022-02-22 13:00:00,226.63,226.88,226.62,226.86,7094.0,213.2752,213.5104,213.2658,213.4916,7094.0
2022-02-22 13:05:00,226.92,227.18,226.8,227.14,5757.0,213.5481,213.7928,213.4352,213.7551,5757.0
2022-02-22 13:10:00,227.2,227.44,226.95,227.08,7355.0,213.8116,214.0374,213.5763,213.6987,7355.0
2022-02-22 13:15:00,226.97,226.99,226.34,226.8,10296.0,213.5951,213.614,213.0023,213.4352,10296.0
2022-02-22 13:20:00,226.8,227.24,226.78,227.21,7263.0,213.4352,213.8492,213.4163,213.821,7263.0
2022-02-22 13:25:00,227.22,227.32,227.17,227.27,7035.0,213.8304,213.9245,213.7833,213.8775,7035.0
2022-02-22 13:30:00,227.21,227.42,227.1,227.1,3654.0,213.821,214.0186,213.7175,213.7175,3654.0
2022-02-22 13:35:00,227.14,227.2,226.63,226.67,5487.0,213.7551,213.8116,213.2752,213.3128,5487.0
2022-02-22 13:40:00,226.75,226.93,226.26,226.26,3476.0,213.3881,213.5575,212.927,212.927,3476.0
2022-02-22 13:45:00,226.29,226.4,226.1,226.12,5370.0,212.9552,213.0587,212.7764,212.7952,5370.0
2022-02-22 13:50:00,226.13,226.13,225.76,225.77,4935.0,212.8046,212.8046,212.4564,212.4658,4935.0
2022-02-22 13:55:00,225.77,225.99,225.68,225.98,8082.0,212.4658,212.6729,212.3812,212.6635,8082.0
2022-02-22 14:00:00,225.98,225.98,225.77,225.85,8782.0,212.6635,212.6635,212.4658,212.5411,8782.0
2022-02-22 14:05:00,225.86,225.86,225.52,225.67,24941.0,212.5505,212.5505,212.2306,212.3717,24941.0
2022-02-22 14:10:00,225.67,225.98,225.4,225.96,8873.0,212.3717,212.6635,212.1177,212.6447,8873.0
2022-02-22 14:15:00,225.96,226.37,225.89,226.34,10359.0,212.6447,213.0305,212.5788,213.0023,10359.0
2022-02-22 14:20:00,226.4,226.49,225.64,226.1,22728.0,213.0587,213.1434,212.3435,212.7764,22728.0
2022-02-22 14:25:00,226.2,227.17,226.16,226.55,14244.0,212.8705,213.7833,212.8329,213.1999,14244.0
2022-02-22 14:30:00,226.55,227.17,226.38,226.64,18346.0,213.1999,213.7833,213.0399,213.2846,18346.0
2022-02-22 14:35:00,226.71,227.12,226.66,226.9,9762.0,213.3505,213.7363,213.3034,213.5293,9762.0
2022-02-22 14:40:00,226.99,227.27,226.97,227.21,6438.0,213.614,213.8775,213.5951,213.821,6438.0
2022-02-22 14:45:00,227.14,228.17,226.88,228.17,8707.0,213.7551,214.7244,213.5104,214.7244,8707.0
2022-02-22 14:50:00,228.17,228.38,227.98,228.2,20181.0,214.7244,214.922,214.5456,214.7527,20181.0
2022-02-22 14:55:00,228.28,228.63,228.02,228.09,20214.0,214.8279,215.1573,214.5833,214.6491,20214.0
2022-02-22 15:00:00,228.18,229.07,228.18,229.0,11090.0,214.7338,215.5714,214.7338,215.5055,11090.0
2022-02-22 15:05:00,229.08,229.14,228.53,228.54,5771.0,215.5808,215.6373,215.0632,215.0726,5771.0
2022-02-22 15:10:00,228.51,229.09,228.49,228.53,8069.0,215.0444,215.5902,215.0256,215.0632,8069.0
2022-02-22 15:15:00,228.59,228.81,228.13,228.27,23601.0,215.1197,215.3267,214.6868,214.8185,23601.0
2022-02-22 15:20:00,228.29,228.41,228.06,228.18,5293.0,214.8373,214.9503,214.6209,214.7338,5293.0
2022-02-22 15:25:00,228.08,228.72,228.04,228.5,10670.0,214.6397,215.242,214.6021,215.035,10670.0
2022-02-22 15:30:00,228.42,228.5,228.05,228.39,20538.0,214.9597,215.035,214.6115,214.9315,20538.0
2022-02-22 15:35:00,228.4,228.62,228.12,228.48,12066.0,214.9409,215.1479,214.6774,215.0162,12066.0
2022-02-22 15:40:00,228.52,228.52,227.74,227.74,13273.0,215.0538,215.0538,214.3198,214.3198,13273.0
2022-02-22 15:45:00,227.69,227.76,227.13,227.22,20549.0,214.2727,214.3386,213.7457,213.8304,20549.0
2022-02-22 15:50:00,226.65,227.14,226.55,226.81,31551.0,213.294,213.7551,213.1999,213.4446,31551.0
2022-02-22 15:55:00,226.9,227.82,226.85,227.75,62608.0,213.5293,214.395,213.4822,214.3292,62608.0
2022-02-23 09:30:00,228.58,229.09,227.85,228.63,22310.0,215.1103,215.5902,214.4233,215.1573,22310.0
2022-02-23 09:35:00,228.86,228.95,228.07,228.4,11922.0,215.3738,215.4585,214.6303,214.9409,11922.0
2022-02-23 09:40:00,228.42,228.89,228.17,228.57,9482.0,214.9597,215.402,214.7244,215.1008,9482.0
2022-02-23 09:45:00,228.54,229.18,228.23,228.48,15281.0,215.0726,215.6749,214.7809,215.0162,15281.0
2022-02-23 09:50:00,228.21,228.21,227.63,227.79,11034.0,214.7621,214.7621,214.2162,214.3668,11034.0
2022-02-23 09:55:00,227.56,228.16,227.55,227.69,10517.0,214.1504,214.715,214.141,214.2727,10517.0
2022-02-23 10:00:00,227.51,227.64,227.19,227.58,6321.0,214.1033,214.2257,213.8022,214.1692,6321.0
2022-02-23 10:05:00,227.61,227.62,227.34,227.44,8059.0,214.1974,214.2068,213.9433,214.0374,8059.0
2022-02-23 10:10:00,227.38,227.38,226.58,226.85,8285.0,213.981,213.981,213.2281,213.4822,8285.0
2022-02-23 10:15:00,226.76,227.0,226.66,227.0,5878.0,213.3975,213.6234,213.3034,213.6234,5878.0
2022-02-23 10:20:00,226.99,227.08,226.62,226.65,9263.0,213.614,213.6987,213.2658,213.294,9263.0
2022-02-23 10:25:00,226.66,226.77,226.32,226.49,4500.0,213.3034,213.4069,212.9834,213.1434,4500.0
2022-02-23 10:30:00,226.46,226.64,226.24,226.62,4040.0,213.1152,213.2846,212.9082,213.2658,4040.0
2022-02-23 10:35:00,226.77,227.41,226.77,227.2,11657.0,213.4069,214.0092,213.4069,213.8116,11657.0
2022-02-23 10:40:00,227.29,227.55,227.21,227.37,6732.0,213.8963,214.141,213.821,213.9716,6732.0
2022-02-23 10:45:00,227.32,227.51,227.05,227.31,8729.0,213.9245,214.1033,213.6704,213.9151,8729.0
2022-02-23 10:50:00,227.22,227.56,227.18,227.55,16156.0,213.8304,214.1504,213.7928,214.141,16156.0
2022-02-23 10:55:00,227.48,227.67,227.15,227.59,10554.0,214.0751,214.2539,213.7645,214.1786,10554.0
2022-02-23 11:00:00,227.44,227.63,227.19,227.35,6133.0,214.0374,214.2162,213.8022,213.9527,6133.0
2022-02-23 11:05:00,227.34,227.35,227.09,227.29,5160.0,213.9433,213.9527,213.7081,213.8963,5160.0
2022-02-23 11:10:00,227.25,227.27,226.85,227.21,13956.0,213.8586,213.8775,213.4822,213.821,13956.0
2022-02-23 11:15:00,227.21,227.21,226.86,227.0,3200.0,213.821,213.821,213.4916,213.6234,3200.0
2022-02-23 11:20:00,227.08,227.31,227.03,227.21,7153.0,213.6987,213.9151,213.6516,213.821,7153.0
2022-02-23 11:25:00,227.26,227.58,227.14,227.25,2982.0,213.868,214.1692,213.7551,213.8586,2982.0
2022-02-23 11:30:00,227.28,227.61,227.16,227.45,5295.0,213.8869,214.1974,213.7739,214.0468,5295.0
2022-02-23 11:35:00,227.32,227.73,227.25,227.39,5924.0,213.9245,214.3103,213.8586,213.9904,5924.0
2022-02-23 11:40:00,227.36,227.43,226.93,226.94,4200.0,213.9622,214.028,213.5575,213.5669,4200.0
2022-02-23 11:45:00,226.93,227.58,226.86,227.58,7697.0,213.5575,214.1692,213.4916,214.1692,7697.0
2022-02-23 11:50:00,227.62,227.83,227.41,227.82,3358.0,214.2068,214.4045,214.0092,214.395,3358.0
2022-02-23 11:55:00,227.73,227.91,227.64,227.89,3058.0,214.3103,214.4797,214.2257,214.4609,3058.0
2022-02-23 12:00:00,227.88,227.88,227.42,227.62,5344.0,214.4515,214.4515,214.0186,214.2068,5344.0
2022-02-23 12:05:00,227.61,227.67,227.43,227.67,5130.0,214.1974,214.2539,214.028,214.2539,5130.0
2022-02-23 12:10:00,227.76,227.8,227.48,227.53,12788.0,214.3386,214.3762,214.0751,214.1221,12788.0
2022-02-23 12:15:00,227.6,228.19,227.6,228.14,2986.0,214.188,214.7432,214.188,214.6962,2986.0
2022-02-23 12:20:00,228.15,228.25,228.08,228.24,4988.0,214.7056,214.7997,214.6397,214.7903,4988.0
2022-02-23 12:25:00,228.25,228.62,228.25,228.59,4581.0,214.7997,215.1479,214.7997,215.1197,4581.0
2022-02-23 12:30:00,228.62,228.66,228.45,228.55,4844.0,215.1479,215.1855,214.9879,215.082,4844.0
2022-02-23 12:35:00,228.52,228.59,228.33,228.34,3858.0,215.0538,215.1197,214.875,214.8844,3858.0
2022-02-23 12:40:00,228.34,228.76,228.3,228.73,4638.0,214.8844,215.2797,214.8468,215.2514,4638.0
2022-02-23 12:45:00,228.69,228.69,228.12,228.12,4660.0,215.2138,215.2138,214.6774,214.6774,4660.0
2022-02-23 12:50:00,228.17,228.29,227.89,228.1,5658.0,214.7244,214.8373,214.4609,214.6585,5658.0
2022-02-23 12:55:00,228.11,228.11,227.78,227.99,6120.0,214.668,214.668,214.3574,214.555,6120.0
2022-02-23 13:00:00,227.88,227.88,227.44,227.52,10086.0,214.4515,214.4515,214.0374,214.1127,10086.0
2022-02-23 13:05:00,227.61,227.63,227.15,227.27,11671.0,214.1974,214.2162,213.7645,213.8775,11671.0
2022-02-23 13:10:00,227.25,227.25,226.42,226.58,11407.0,213.8586,213.8586,213.0775,213.2281,11407.0
2022-02-23 13:15:00,226.56,227.0,226.39,227.0,12274.0,213.2093,213.6234,213.0493,213.6234,12274.0
2022-02-23 13:20:00,227.02,227.19,226.73,226.78,9074.0,213.6422,213.8022,213.3693,213.4163,9074.0
2022-02-23 13:25:00,226.79,226.93,226.04,226.1,19797.0,213.4257,213.5575,212.7199,212.7764,19797.0
2022-02-23 13:30:00,226.18,226.26,225.68,225.94,18546.0,212.8517,212.927,212.3812,212.6258,18546.0
2022-02-23 13:35:00,225.91,226.71,225.86,226.58,8128.0,212.5976,213.3505,212.5505,213.2281,8128.0
2022-02-23 13:40:00,226.63,226.65,226.47,226.59,5696.0,213.2752,213.294,213.1246,213.2375,5696.0
2022-02-23 13:45:00,226.56,227.13,226.56,227.01,8686.0,213.2093,213.7457,213.2093,213.6328,8686.0
2022-02-23 13:50:00,226.93,226.97,226.01,226.07,14699.0,213.5575,213.5951,212.6917,212.7482,14699.0
2022-02-23 13:55:00,226.08,226.42,225.93,226.25,16539.0,212.7576,213.0775,212.6164,212.9176,16539.0
2022-02-23 14:00:00,226.16,226.23,225.44,225.6,6236.0,212.8329,212.8987,212.1553,212.3059,6236.0
2022-02-23 14:05:00,225.63,226.27,225.62,225.93,8123.0,212.3341,212.9364,212.3247,212.6164,8123.0
2022-02-23 14:10:00,226.0,226.07,225.73,225.74,21421.0,212.6823,212.7482,212.4282,212.4376,21421.0
2022-02-23 14:15:00,225.74,226.2,225.61,226.06,5276.0,212.4376,212.8705,212.3153,212.7388,5276.0
2022-02-23 14:20:00,226.0,226.24,225.72,225.72,4997.0,212.6823,212.9082,212.4188,212.4188,4997.0
2022-02-23 14:25:00,225.87,225.88,225.63,225.72,1974.0,212.56,212.5694,212.3341,212.4188,1974.0
2022-02-23 14:30:00,225.74,226.05,225.72,225.95,8584.0,212.4376,212.7293,212.4188,212.6352,8584.0
2022-02-23 14:35:00,226.01,226.16,225.94,225.98,6437.0,212.6917,212.8329,212.6258,212.6635,6437.0
2022-02-23 14:40:00,225.73,225.73,225.1,225.32,5117.0,212.4282,212.4282,211.8353,212.0424,5117.0
2022-02-23 14:45:00,225.32,225.86,225.22,225.58,10088.0,212.0424,212.5505,211.9483,212.287,10088.0
2022-02-23 14:50:00,225.4,225.68,225.3,225.31,5687.0,212.1177,212.3812,212.0235,212.033,5687.0
2022-02-23 14:55:00,225.31,225.7,225.19,225.56,6740.0,212.033,212.4,211.92,212.2682,6740.0
2022-02-23 15:00:00,225.53,225.63,225.2,225.42,6126.0,212.24,212.3341,211.9294,212.1365,6126.0
2022-02-23 15:05:00,225.43,225.53,225.28,225.39,6645.0,212.1459,212.24,212.0047,212.1082,6645.0
2022-02-23 15:10:00,225.42,225.88,225.4,225.88,10651.0,212.1365,212.5694,212.1177,212.5694,10651.0
2022-02-23 15:15:00,225.87,226.05,225.6,225.61,9116.0,212.56,212.7293,212.3059,212.3153,9116.0
2022-02-23 15:20:00,225.67,225.96,225.67,225.83,6849.0,212.3717,212.6447,212.3717,212.5223,6849.0
2022-02-23 15:25:00,225.76,226.25,225.76,226.19,7166.0,212.4564,212.9176,212.4564,212.8611,7166.0
2022-02-23 15:30:00,226.16,226.16,225.48,225.6,5784.0,212.8329,212.8329,212.1929,212.3059,5784.0
2022-02-23 15:35:00,225.65,225.66,225.1,225.1,5946.0,212.3529,212.3623,211.8353,211.8353,5946.0
2022-02-23 15:40:00,225.05,225.46,225.05,225.4,13001.0,211.7883,212.1741,211.7883,212.1177,13001.0
2022-02-23 15:45:00,225.37,225.73,225.06,225.17,20939.0,212.0894,212.4282,211.7977,211.9012,20939.0
2022-02-23 15:50:00,225.16,225.59,224.95,225.0,24725.0,211.8918,212.2965,211.6942,211.7412,24725.0
2022-02-23 15:55:00,225.06,225.45,224.86,225.09,64852.0,211.7977,212.1647,211.6095,211.8259,64852.0
2022-02-24 09:30:00,220.94,221.22,218.58,219.31,41656.0,207.9205,208.184,205.6995,206.3865,41656.0
2022-02-24 09:35:00,219.26,219.6,218.52,219.55,13698.0,206.3395,206.6594,205.6431,206.6124,13698.0
2022-02-24 09:40:00,219.79,220.73,219.67,219.93,21595.0,206.8382,207.7228,206.7253,206.97,21595.0
2022-02-24 09:45:00,219.81,219.81,218.88,219.44,18635.0,206.8571,206.8571,205.9819,206.5089,18635.0
2022-02-24 09:50:00,219.78,220.67,219.3,219.97,19880.0,206.8288,207.6664,206.3771,207.0076,19880.0
2022-02-24 09:55:00,219.76,220.6,219.15,220.5,9239.0,206.81,207.6005,206.236,207.5064,9239.0
2022-02-24 10:00:00,220.5,221.13,219.42,219.42,11959.0,207.5064,208.0993,206.49,206.49,11959.0
2022-02-24 10:05:00,219.61,219.92,219.35,219.5,9801.0,206.6688,206.9606,206.4242,206.5653,9801.0
2022-02-24 10:10:00,219.41,220.09,219.06,220.03,10533.0,206.4806,207.1206,206.1513,207.0641,10533.0
2022-02-24 10:15:00,220.11,220.11,219.29,220.01,6564.0,207.1394,207.1394,206.3677,207.0453,6564.0
2022-02-24 10:20:00,220.31,220.84,220.08,220.58,13923.0,207.3276,207.8264,207.1111,207.5817,13923.0
2022-02-24 10:25:00,220.51,220.51,219.58,220.39,8875.0,207.5158,207.5158,206.6406,207.4029,8875.0
2022-02-24 10:30:00,220.07,220.51,219.8,220.51,6763.0,207.1017,207.5158,206.8476,207.5158,6763.0
2022-02-24 10:35:00,220.57,220.57,220.15,220.41,7602.0,207.5723,207.5723,207.177,207.4217,7602.0
2022-02-24 10:40:00,220.39,220.81,220.18,220.6,6185.0,207.4029,207.7981,207.2053,207.6005,6185.0
2022-02-24 10:45:00,220.59,220.62,220.06,220.06,6339.0,207.5911,207.6193,207.0923,207.0923,6339.0
2022-02-24 10:50:00,220.21,220.42,219.82,220.42,10062.0,207.2335,207.4311,206.8665,207.4311,10062.0
2022-02-24 10:55:00,220.49,220.49,219.74,220.25,7736.0,207.497,207.497,206.7912,207.2711,7736.0
2022-02-24 11:00:00,220.3,220.77,220.07,220.66,9347.0,207.3182,207.7605,207.1017,207.657,9347.0
2022-02-24 11:05:00,220.74,221.71,220.61,221.59,9032.0,207.7323,208.6451,207.6099,208.5322,9032.0
2022-02-24 11:10:00,221.53,221.59,221.21,221.21,4669.0,208.4757,208.5322,208.1746,208.1746,4669.0
2022-02-24 11:15:00,221.25,221.68,221.18,221.46,5279.0,208.2122,208.6169,208.1463,208.4098,5279.0
2022-02-24 11:20:00,221.5,221.66,220.75,220.75,3100.0,208.4475,208.598,207.7417,207.7417,3100.0
2022-02-24 11:25:00,220.78,221.13,220.57,220.65,8921.0,207.7699,208.0993,207.5723,207.6476,8921.0
2022-02-24 11:30:00,220.6,220.85,220.11,220.85,5809.0,207.6005,207.8358,207.1394,207.8358,5809.0
2022-02-24 11:35:00,221.07,221.38,220.66,221.38,5946.0,208.0428,208.3345,207.657,208.3345,5946.0
2022-02-24 11:40:00,221.14,221.2,220.72,221.11,4467.0,208.1087,208.1651,207.7134,208.0805,4467.0
2022-02-24 11:45:00,221.02,221.02,220.64,220.89,3805.0,207.9958,207.9958,207.6381,207.8734,3805.0
2022-02-24 11:50:00,221.01,221.39,220.76,221.39,3412.0,207.9863,208.344,207.7511,208.344,3412.0
2022-02-24 11:55:00,221.46,221.78,221.24,221.72,3860.0,208.4098,208.711,208.2028,208.6545,3860.0
2022-02-24 12:00:00,221.59,221.71,221.53,221.57,2253.0,208.5322,208.6451,208.4757,208.5133,2253.0
2022-02-24 12:05:00,221.46,221.46,221.04,221.13,9334.0,208.4098,208.4098,208.0146,208.0993,9334.0
2022-02-24 12:10:00,221.03,221.29,220.67,220.77,3463.0,208.0052,208.2498,207.6664,207.7605,3463.0
2022-02-24 12:15:00,220.73,221.03,220.62,220.81,4649.0,207.7228,208.0052,207.6193,207.7981,4649.0
2022-02-24 12:20:00,220.77,220.94,220.43,220.67,6302.0,207.7605,207.9205,207.4405,207.6664,6302.0
2022-02-24 12:25:00,220.64,221.08,220.64,220.97,3099.0,207.6381,208.0522,207.6381,207.9487,3099.0
2022-02-24 12:30:00,221.09,221.23,220.44,220.63,5221.0,208.0616,208.1934,207.4499,207.6287,5221.0
2022-02-24 12:35:00,220.61,221.48,220.59,221.38,4931.0,207.6099,208.4286,207.5911,208.3345,4931.0
2022-02-24 12:40:00,221.55,221.55,221.1,221.13,3807.0,208.4945,208.4945,208.071,208.0993,3807.0
2022-02-24 12:45:00,221.1,221.36,221.01,221.08,6104.0,208.071,208.3157,207.9863,208.0522,6104.0
2022-02-24 12:50:00,221.16,221.27,220.73,220.95,2086.0,208.1275,208.231,207.7228,207.9299,2086.0
2022-02-24 12:55:00,220.96,221.24,220.87,220.94,5109.0,207.9393,208.2028,207.8546,207.9205,5109.0
2022-02-24 13:00:00,220.95,221.02,220.32,220.42,4009.0,207.9299,207.9958,207.337,207.4311,4009.0
2022-02-24 13:05:00,220.45,221.26,220.43,221.25,4598.0,207.4593,208.2216,207.4405,208.2122,4598.0
2022-02-24 13:10:00,221.14,221.55,221.06,221.21,3539.0,208.1087,208.4945,208.0334,208.1746,3539.0
2022-02-24 13:15:00,221.26,221.47,221.1,221.36,4496.0,208.2216,208.4192,208.071,208.3157,4496.0
2022-02-24 13:20:00,221.34,221.43,220.7,220.71,3339.0,208.2969,208.3816,207.6946,207.704,3339.0
2022-02-24 13:25:00,220.8,220.94,220.43,220.54,3516.0,207.7887,207.9205,207.4405,207.544,3516.0
2022-02-24 13:30:00,220.42,220.81,220.42,220.54,3533.0,207.4311,207.7981,207.4311,207.544,3533.0
2022-02-24 13:35:00,220.6,221.07,220.6,221.01,4032.0,207.6005,208.0428,207.6005,207.9863,4032.0
2022-02-24 13:40:00,221.06,221.19,220.69,220.69,4087.0,208.0334,208.1557,207.6852,207.6852,4087.0
2022-02-24 13:45:00,220.75,222.28,220.56,222.28,5014.0,207.7417,209.1815,207.5629,209.1815,5014.0
2022-02-24 13:50:00,222.2,222.33,221.76,221.76,7309.0,209.1062,209.2286,208.6921,208.6921,7309.0
2022-02-24 13:55:00,221.85,221.92,221.07,221.23,6962.0,208.7768,208.8427,208.0428,208.1934,6962.0
2022-02-24 14:00:00,221.33,221.5,220.92,221.5,5084.0,208.2875,208.4475,207.9016,208.4475,5084.0
2022-02-24 14:05:00,221.51,221.64,220.9,220.9,5947.0,208.4569,208.5792,207.8828,207.8828,5947.0
2022-02-24 14:10:00,221.04,221.49,220.96,221.48,4317.0,208.0146,208.4381,207.9393,208.4286,4317.0
2022-02-24 14:15:00,221.46,221.59,221.08,221.41,12036.0,208.4098,208.5322,208.0522,208.3628,12036.0
2022-02-24 14:20:00,221.43,221.71,221.38,221.58,3089.0,208.3816,208.6451,208.3345,208.5228,3089.0
2022-02-24 14:25:00,221.68,221.78,221.47,221.7,9608.0,208.6169,208.711,208.4192,208.6357,9608.0
2022-02-24 14:30:00,221.62,222.23,221.48,222.01,12039.0,208.5604,209.1345,208.4286,208.9274,12039.0
2022-02-24 14:35:00,221.92,222.3,221.7,221.7,16002.0,208.8427,209.2003,208.6357,208.6357,16002.0
2022-02-24 14:40:00,221.65,221.65,220.81,220.87,19078.0,208.5886,208.5886,207.7981,207.8546,19078.0
2022-02-24 14:45:00,220.84,221.39,220.8,221.25,16923.0,207.8264,208.344,207.7887,208.2122,16923.0
2022-02-24 14:50:00,221.24,221.59,221.01,221.57,7920.0,208.2028,208.5322,207.9863,208.5133,7920.0
2022-02-24 14:55:00,221.35,221.61,220.94,221.36,14911.0,208.3063,208.551,207.9205,208.3157,14911.0
2022-02-24 15:00:00,221.45,222.19,221.2,222.19,10556.0,208.4004,209.0968,208.1651,209.0968,10556.0
2022-02-24 15:05:00,222.3,222.56,222.19,222.32,7338.0,209.2003,209.445,209.0968,209.2191,7338.0
2022-02-24 15:10:00,222.36,222.83,222.36,222.83,4767.0,209.2568,209.6991,209.2568,209.6991,4767.0
2022-02-24 15:15:00,222.77,222.77,222.4,222.57,10500.0,209.6426,209.6426,209.2944,209.4544,10500.0
2022-02-24 15:20:00,222.43,222.57,222.19,222.5,16093.0,209.3227,209.4544,209.0968,209.3885,16093.0
2022-02-24 15:25:00,222.5,222.5,221.59,221.67,11718.0,209.3885,209.3885,208.5322,208.6075,11718.0
2022-02-24 15:30:00,221.63,223.18,221.6,223.18,10736.0,208.5698,210.0285,208.5416,210.0285,10736.0
2022-02-24 15:35:00,223.32,223.71,223.17,223.68,11974.0,210.1602,210.5272,210.0191,210.499,11974.0
2022-02-24 15:40:00,223.7,223.9,223.29,223.33,18582.0,210.5178,210.706,210.132,210.1696,18582.0
2022-02-24 15:45:00,223.26,223.99,223.19,223.66,54620.0,210.1038,210.7907,210.0379,210.4802,54620.0
2022-02-24 15:50:00,223.72,224.8,223.44,224.72,28749.0,210.5366,211.553,210.2731,211.4777,28749.0
2022-02-24 15:55:00,224.66,224.88,223.99,224.56,77026.0,211.4213,211.6283,210.7907,211.3272,77026.0
2022-02-25 09:30:00,225.51,227.53,225.15,227.13,20495.0,212.2212,214.1221,211.8824,213.7457,20495.0
2022-02-25 09:35:00,227.39,228.2,227.27,227.6,6968.0,213.9904,214.7527,213.8775,214.188,6968.0
2022-02-25 09:40:00,227.97,228.31,227.51,227.65,6506.0,214.5362,214.8562,214.1033,214.2351,6506.0
2022-02-25 09:45:00,227.64,228.56,227.63,228.56,2000.0,214.2257,215.0914,214.2162,215.0914,2000.0
2022-02-25 09:50:00,228.08,228.71,227.78,228.19,8798.0,214.6397,215.2326,214.3574,214.7432,8798.0
2022-02-25 09:55:00,228.32,228.67,227.75,227.75,3931.0,214.8656,215.195,214.3292,214.3292,3931.0
2022-02-25 10:00:00,227.78,228.7,227.54,228.7,5664.0,214.3574,215.2232,214.1315,215.2232,5664.0
2022-02-25 10:05:00,228.54,229.53,228.44,229.53,7804.0,215.0726,216.0043,214.9785,216.0043,7804.0
2022-02-25 10:10:00,229.49,229.53,229.16,229.37,6907.0,215.9666,216.0043,215.6561,215.8537,6907.0
2022-02-25 10:15:00,229.37,229.74,229.19,229.69,5588.0,215.8537,216.2019,215.6843,216.1548,5588.0
2022-02-25 10:20:00,229.7,230.0,229.22,229.93,10854.0,216.1643,216.4466,215.7125,216.3807,10854.0
2022-02-25 10:25:00,229.73,230.23,229.69,230.19,4771.0,216.1925,216.663,216.1548,216.6254,4771.0
2022-02-25 10:30:00,230.34,230.51,230.2,230.47,5449.0,216.7665,216.9265,216.6348,216.8889,5449.0
2022-02-25 10:35:00,230.41,230.41,229.79,230.24,7066.0,216.8324,216.8324,216.249,216.6724,7066.0
2022-02-25 10:40:00,230.49,230.79,230.4,230.61,4167.0,216.9077,217.19,216.823,217.0206,4167.0
2022-02-25 10:45:00,230.61,231.1,230.47,231.1,4150.0,217.0206,217.4818,216.8889,217.4818,4150.0
2022-02-25 10:50:00,231.08,231.48,231.08,231.48,5611.0,217.4629,217.8394,217.4629,217.8394,5611.0
2022-02-25 10:55:00,231.54,231.78,231.2,231.5,5761.0,217.8958,218.1217,217.5759,217.8582,5761.0
2022-02-25 11:00:00,231.57,232.56,231.27,232.5,7041.0,217.9241,218.8557,217.6417,218.7993,7041.0
2022-02-25 11:05:00,232.53,232.82,232.53,232.82,3638.0,218.8275,219.1004,218.8275,219.1004,3638.0
2022-02-25 11:10:00,232.64,232.79,232.18,232.44,21486.0,218.931,219.0722,218.4981,218.7428,21486.0
2022-02-25 11:15:00,232.45,232.72,232.01,232.1,4305.0,218.7522,219.0063,218.3381,218.4228,4305.0
2022-02-25 11:20:00,232.26,232.26,232.0,232.13,3255.0,218.5734,218.5734,218.3287,218.4511,3255.0
2022-02-25 11:25:00,232.18,232.24,231.62,231.73,7068.0,218.4981,218.5546,217.9711,218.0746,7068.0
2022-02-25 11:30:00,231.72,232.09,231.58,232.0,11689.0,218.0652,218.4134,217.9335,218.3287,11689.0
2022-02-25 11:35:00,232.02,232.1,231.76,232.07,4991.0,218.3475,218.4228,218.1029,218.3946,4991.0
2022-02-25 11:40:00,232.04,232.1,231.87,231.93,5749.0,218.3664,218.4228,218.2064,218.2629,5749.0
2022-02-25 11:45:00,231.94,232.23,231.58,231.96,10654.0,218.2723,218.5452,217.9335,218.2911,10654.0
2022-02-25 11:50:00,231.94,232.08,231.84,232.02,4886.0,218.2723,218.404,218.1782,218.3475,4886.0
2022-02-25 11:55:00,232.1,232.56,232.1,232.56,4392.0,218.4228,218.8557,218.4228,218.8557,4392.0
2022-02-25 12:00:00,232.49,232.78,232.39,232.39,5159.0,218.7899,219.0628,218.6957,218.6957,5159.0
2022-02-25 12:05:00,232.43,232.47,232.14,232.23,5558.0,218.7334,218.771,218.4605,218.5452,5558.0
2022-02-25 12:10:00,232.07,232.4,232.07,232.31,3979.0,218.3946,218.7052,218.3946,218.6205,3979.0
2022-02-25 12:15:00,232.38,232.78,232.38,232.71,6101.0,218.6863,219.0628,218.6863,218.9969,6101.0
2022-02-25 12:20:00,232.75,232.88,232.59,232.82,5255.0,219.0345,219.1569,218.884,219.1004,5255.0
2022-02-25 12:25:00,232.81,233.1,232.81,232.86,6631.0,219.091,219.3639,219.091,219.138,6631.0
2022-02-25 12:30:00,232.92,233.18,232.89,232.99,3490.0,219.1945,219.4392,219.1663,219.2604,3490.0
2022-02-25 12:35:00,233.02,233.1,232.91,233.1,4053.0,219.2886,219.3639,219.1851,219.3639,4053.0
2022-02-25 12:40:00,233.19,233.27,233.0,233.27,3453.0,219.4486,219.5239,219.2698,219.5239,3453.0
2022-02-25 12:45:00,233.33,233.64,233.32,233.64,4275.0,219.5804,219.8721,219.5709,219.8721,4275.0
2022-02-25 12:50:00,233.62,233.71,233.39,233.46,3469.0,219.8533,219.938,219.6368,219.7027,3469.0
2022-02-25 12:55:00,233.52,233.56,233.14,233.37,14199.0,219.7592,219.7968,219.4015,219.618,14199.0
2022-02-25 13:00:00,233.48,233.67,233.12,233.2,3775.0,219.7215,219.9003,219.3827,219.458,3775.0
2022-02-25 13:05:00,233.09,233.18,232.87,233.02,5849.0,219.3545,219.4392,219.1475,219.2886,5849.0
2022-02-25 13:10:00,233.1,233.34,232.83,233.32,6556.0,219.3639,219.5898,219.1098,219.5709,6556.0
2022-02-25 13:15:00,233.33,233.82,233.25,233.81,5613.0,219.5804,220.0415,219.5051,220.0321,5613.0
2022-02-25 13:20:00,233.86,233.86,233.11,233.18,3263.0,220.0791,220.0791,219.3733,219.4392,3263.0
2022-02-25 13:25:00,233.22,233.6,233.19,233.28,28303.0,219.4768,219.8344,219.4486,219.5333,28303.0
2022-02-25 13:30:00,233.23,233.47,233.22,233.47,3663.0,219.4862,219.7121,219.4768,219.7121,3663.0
2022-02-25 13:35:00,233.31,233.34,232.92,233.22,6460.0,219.5615,219.5898,219.1945,219.4768,6460.0
2022-02-25 13:40:00,233.27,233.99,233.27,233.99,4143.0,219.5239,220.2015,219.5239,220.2015,4143.0
2022-02-25 13:45:00,233.98,234.12,233.86,233.92,7629.0,220.192,220.3238,220.0791,220.1356,7629.0
2022-02-25 13:50:00,233.83,233.94,233.77,233.77,2334.0,220.0509,220.1544,219.9944,219.9944,2334.0
2022-02-25 13:55:00,233.7,233.7,233.19,233.21,6200.0,219.9285,219.9285,219.4486,219.4674,6200.0
2022-02-25 14:00:00,233.03,233.61,232.96,233.5,7507.0,219.298,219.8439,219.2322,219.7403,7507.0
2022-02-25 14:05:00,233.46,233.46,233.23,233.44,4229.0,219.7027,219.7027,219.4862,219.6839,4229.0
2022-02-25 14:10:00,233.52,233.57,233.27,233.36,4144.0,219.7592,219.8062,219.5239,219.6086,4144.0
2022-02-25 14:15:00,233.41,233.42,233.01,233.02,5418.0,219.6556,219.665,219.2792,219.2886,5418.0
2022-02-25 14:20:00,232.94,233.3,232.93,233.23,9623.0,219.2133,219.5521,219.2039,219.4862,9623.0
2022-02-25 14:25:00,233.16,233.23,233.04,233.08,6357.0,219.4204,219.4862,219.3074,219.3451,6357.0
2022-02-25 14:30:00,233.17,233.19,232.42,232.52,5281.0,219.4298,219.4486,218.724,218.8181,5281.0
2022-02-25 14:35:00,232.59,232.89,232.55,232.55,8222.0,218.884,219.1663,218.8463,218.8463,8222.0
2022-02-25 14:40:00,232.62,232.83,232.39,232.83,5280.0,218.9122,219.1098,218.6957,219.1098,5280.0
2022-02-25 14:45:00,232.68,232.79,232.65,232.67,5468.0,218.9687,219.0722,218.9404,218.9592,5468.0
2022-02-25 14:50:00,232.41,232.41,232.0,232.1,3489.0,218.7146,218.7146,218.3287,218.4228,3489.0
2022-02-25 14:55:00,232.1,232.71,232.03,232.55,3893.0,218.4228,218.9969,218.357,218.8463,3893.0
2022-02-25 15:00:00,232.46,232.46,232.13,232.15,5653.0,218.7616,218.7616,218.4511,218.4699,5653.0
2022-02-25 15:05:00,232.09,232.55,232.06,232.55,4458.0,218.4134,218.8463,218.3852,218.8463,4458.0
2022-02-25 15:10:00,232.64,232.64,232.02,232.27,10201.0,218.931,218.931,218.3475,218.5828,10201.0
2022-02-25 15:15:00,232.41,232.66,232.25,232.54,5798.0,218.7146,218.9498,218.564,218.8369,5798.0
2022-02-25 15:20:00,232.63,233.08,232.5,232.93,9047.0,218.9216,219.3451,218.7993,219.2039,9047.0
2022-02-25 15:25:00,232.87,232.91,232.46,232.52,11241.0,219.1475,219.1851,218.7616,218.8181,11241.0
2022-02-25 15:30:00,232.53,232.96,232.51,232.71,21566.0,218.8275,219.2322,218.8087,218.9969,21566.0
2022-02-25 15:35:00,232.5,232.76,232.25,232.71,16802.0,218.7993,219.0439,218.564,218.9969,16802.0
2022-02-25 15:40:00,232.68,232.95,232.51,232.64,18558.0,218.9687,219.2227,218.8087,218.931,18558.0
2022-02-25 15:45:00,232.6,233.06,232.55,232.71,22608.0,218.8934,219.3263,218.8463,218.9969,22608.0
2022-02-25 15:50:00,232.68,233.04,232.59,232.63,17845.0,218.9687,219.3074,218.884,218.9216,17845.0
2022-02-25 15:55:00,232.62,232.95,232.44,232.85,42881.0,218.9122,219.2227,218.7428,219.1286,42881.0
2022-02-28 09:30:00,228.7,232.8,228.1,232.52,92943.0,215.2232,219.0816,214.6585,218.8181,92943.0
2022-02-28 09:35:00,232.6,236.14,232.55,236.14,49281.0,218.8934,222.2248,218.8463,222.2248,49281.0
2022-02-28 09:40:00,236.15,237.49,235.88,237.26,41064.0,222.2342,223.4952,221.9801,223.2788,41064.0
2022-02-28 09:45:00,237.3,237.33,235.0,236.28,18389.0,223.3164,223.3446,221.1519,222.3565,18389.0
2022-02-28 09:50:00,236.09,237.6,236.09,237.03,21660.0,222.1777,223.5987,222.1777,223.0623,21660.0
2022-02-28 09:55:00,237.03,237.03,234.88,235.76,19844.0,223.0623,223.0623,221.039,221.8672,19844.0
2022-02-28 10:00:00,235.94,236.36,235.02,236.28,10716.0,222.0366,222.4318,221.1708,222.3565,10716.0
2022-02-28 10:05:00,236.38,237.73,236.38,236.9,19459.0,222.4506,223.7211,222.4506,222.94,19459.0
2022-02-28 10:10:00,237.04,237.77,237.01,237.5,24071.0,223.0717,223.7587,223.0435,223.5046,24071.0
2022-02-28 10:15:00,237.59,237.69,236.8,237.1,15094.0,223.5893,223.6834,222.8459,223.1282,15094.0
2022-02-28 10:20:00,237.03,237.79,236.78,237.56,16316.0,223.0623,223.7775,222.8271,223.5611,16316.0
2022-02-28 10:25:00,237.56,237.86,236.6,236.79,10759.0,223.5611,223.8434,222.6577,222.8365,10759.0
2022-02-28 10:30:00,236.55,238.29,236.55,237.67,8082.0,222.6106,224.2481,222.6106,223.6646,8082.0
2022-02-28 10:35:00,237.59,238.64,237.58,238.53,7431.0,223.5893,224.5774,223.5799,224.4739,7431.0
2022-02-28 10:40:00,238.53,238.53,237.44,237.89,17851.0,224.4739,224.4739,223.4482,223.8716,17851.0
2022-02-28 10:45:00,237.81,238.05,237.32,237.76,8922.0,223.7964,224.0222,223.3352,223.7493,8922.0
2022-02-28 10:50:00,237.75,238.41,237.36,238.1,14082.0,223.7399,224.361,223.3729,224.0693,14082.0
2022-02-28 10:55:00,238.4,238.73,238.21,238.71,9453.0,224.3516,224.6621,224.1728,224.6433,9453.0
2022-02-28 11:00:00,238.76,239.0,238.1,238.19,11081.0,224.6904,224.9162,224.0693,224.154,11081.0
2022-02-28 11:05:00,238.26,239.12,238.26,239.05,9522.0,224.2198,225.0292,224.2198,224.9633,9522.0
2022-02-28 11:10:00,239.05,239.06,238.37,238.78,17995.0,224.9633,224.9727,224.3234,224.7092,17995.0
2022-02-28 11:15:00,238.76,239.13,238.52,238.62,9051.0,224.6904,225.0386,224.4645,224.5586,9051.0
2022-02-28 11:20:00,238.72,238.97,238.06,238.23,16997.0,224.6527,224.888,224.0316,224.1916,16997.0
2022-02-28 11:25:00,238.25,238.3,237.75,238.17,12882.0,224.2104,224.2575,223.7399,224.1351,12882.0
2022-02-28 11:30:00,238.19,238.86,238.0,238.73,12470.0,224.154,224.7845,223.9752,224.6621,12470.0
2022-02-28 11:35:00,238.48,238.71,237.98,238.05,7476.0,224.4269,224.6433,223.9563,224.0222,7476.0
2022-02-28 11:40:00,237.84,238.34,237.8,238.14,8839.0,223.8246,224.2951,223.7869,224.1069,8839.0
2022-02-28 11:45:00,238.23,238.26,237.64,237.79,5785.0,224.1916,224.2198,223.6364,223.7775,5785.0
2022-02-28 11:50:00,237.69,238.06,237.69,238.0,6577.0,223.6834,224.0316,223.6834,223.9752,6577.0
2022-02-28 11:55:00,238.05,238.58,238.05,238.56,7838.0,224.0222,224.521,224.0222,224.5022,7838.0
2022-02-28 12:00:00,238.55,238.96,238.34,238.74,7011.0,224.4927,224.8786,224.2951,224.6716,7011.0
2022-02-28 12:05:00,238.73,238.78,237.7,237.7,5255.0,224.6621,224.7092,223.6928,223.6928,5255.0
2022-02-28 12:10:00,237.66,237.77,236.99,237.37,13436.0,223.6552,223.7587,223.0247,223.3823,13436.0
2022-02-28 12:15:00,237.42,237.45,236.75,236.93,17352.0,223.4293,223.4576,222.7988,222.9682,17352.0
2022-02-28 12:20:00,237.05,237.55,236.52,236.66,16478.0,223.0811,223.5517,222.5824,222.7141,16478.0
2022-02-28 12:25:00,236.78,236.89,236.26,236.28,10835.0,222.8271,222.9306,222.3377,222.3565,10835.0
2022-02-28 12:30:00,236.34,236.34,235.86,236.1,8300.0,222.413,222.413,221.9613,222.1871,8300.0
2022-02-28 12:35:00,236.08,236.56,235.96,236.43,6630.0,222.1683,222.62,222.0554,222.4977,6630.0
2022-02-28 12:40:00,236.25,236.39,235.53,235.6,6803.0,222.3283,222.46,221.6507,221.7166,6803.0
2022-02-28 12:45:00,235.69,236.07,235.54,236.06,9138.0,221.8013,222.1589,221.6601,222.1495,9138.0
2022-02-28 12:50:00,236.03,236.15,235.67,235.86,5140.0,222.1212,222.2342,221.7825,221.9613,5140.0
2022-02-28 12:55:00,235.84,235.87,235.6,235.75,6096.0,221.9424,221.9707,221.7166,221.8577,6096.0
2022-02-28 13:00:00,235.82,236.23,235.77,235.92,6840.0,221.9236,222.3095,221.8766,222.0177,6840.0
2022-02-28 13:05:00,236.01,236.28,235.87,236.02,6113.0,222.1024,222.3565,221.9707,222.1118,6113.0
2022-02-28 13:10:00,236.06,236.25,235.91,236.06,8384.0,222.1495,222.3283,222.0083,222.1495,8384.0
2022-02-28 13:15:00,235.95,235.96,235.21,235.24,5213.0,222.046,222.0554,221.3496,221.3778,5213.0
2022-02-28 13:20:00,235.27,235.28,234.87,235.1,8921.0,221.406,221.4154,221.0296,221.2461,8921.0
2022-02-28 13:25:00,235.2,235.33,234.98,235.04,19335.0,221.3402,221.4625,221.1331,221.1896,19335.0
2022-02-28 13:30:00,235.0,235.28,234.86,235.12,26291.0,221.1519,221.4154,221.0202,221.2649,26291.0
2022-02-28 13:35:00,235.23,235.24,234.94,235.22,5993.0,221.3684,221.3778,221.0955,221.359,5993.0
2022-02-28 13:40:00,235.28,235.55,235.05,235.12,8937.0,221.4154,221.6695,221.199,221.2649,8937.0
2022-02-28 13:45:00,235.0,235.19,234.79,235.1,5161.0,221.1519,221.3307,220.9543,221.2461,5161.0
2022-02-28 13:50:00,235.29,235.76,235.2,235.5,7754.0,221.4249,221.8672,221.3402,221.6225,7754.0
2022-02-28 13:55:00,235.45,235.71,235.4,235.56,5081.0,221.5754,221.8201,221.5284,221.6789,5081.0
2022-02-28 14:00:00,235.39,235.4,234.41,234.41,7305.0,221.519,221.5284,220.5967,220.5967,7305.0
2022-02-28 14:05:00,234.34,234.64,234.14,234.14,10172.0,220.5308,220.8132,220.3426,220.3426,10172.0
2022-02-28 14:10:00,234.04,234.34,233.53,234.34,9697.0,220.2485,220.5308,219.7686,220.5308,9697.0
2022-02-28 14:15:00,234.24,234.77,234.24,234.64,8759.0,220.4367,220.9355,220.4367,220.8132,8759.0
2022-02-28 14:20:00,234.76,234.91,234.56,234.62,10997.0,220.9261,221.0672,220.7379,220.7943,10997.0
2022-02-28 14:25:00,234.71,234.93,234.62,234.78,8774.0,220.879,221.0861,220.7943,220.9449,8774.0
2022-02-28 14:30:00,234.8,235.02,234.52,234.9,8612.0,220.9637,221.1708,220.7002,221.0578,8612.0
2022-02-28 14:35:00,234.98,235.34,234.94,235.18,8822.0,221.1331,221.4719,221.0955,221.3213,8822.0
2022-02-28 14:40:00,235.29,235.82,235.03,235.64,7198.0,221.4249,221.9236,221.1802,221.7542,7198.0
2022-02-28 14:45:00,235.61,235.72,235.32,235.54,5033.0,221.726,221.8295,221.4531,221.6601,5033.0
2022-02-28 14:50:00,235.66,235.68,235.35,235.64,6592.0,221.7731,221.7919,221.4813,221.7542,6592.0
2022-02-28 14:55:00,235.66,236.1,235.45,235.45,11677.0,221.7731,222.1871,221.5754,221.5754,11677.0
2022-02-28 15:00:00,235.43,235.65,235.2,235.27,8710.0,221.5566,221.7636,221.3402,221.406,8710.0
2022-02-28 15:05:00,235.33,235.45,234.73,235.37,7899.0,221.4625,221.5754,220.8979,221.5001,7899.0
2022-02-28 15:10:00,235.35,235.35,234.97,235.16,6940.0,221.4813,221.4813,221.1237,221.3025,6940.0
2022-02-28 15:15:00,235.23,235.94,235.16,235.86,8807.0,221.3684,222.0366,221.3025,221.9613,8807.0
2022-02-28 15:20:00,235.81,236.25,235.81,235.95,11345.0,221.9142,222.3283,221.9142,222.046,11345.0
2022-02-28 15:25:00,235.87,236.26,235.86,236.04,14169.0,221.9707,222.3377,221.9613,222.1307,14169.0
2022-02-28 15:30:00,236.0,236.0,235.63,235.66,13128.0,222.093,222.093,221.7448,221.7731,13128.0
2022-02-28 15:35:00,235.71,235.81,235.47,235.64,19133.0,221.8201,221.9142,221.5942,221.7542,19133.0
2022-02-28 15:40:00,235.64,236.55,235.64,236.47,21425.0,221.7542,222.6106,221.7542,222.5353,21425.0
2022-02-28 15:45:00,236.5,237.34,236.49,237.28,20898.0,222.5636,223.3541,222.5541,223.2976,20898.0
2022-02-28 15:50:00,237.47,237.9,237.29,237.7,40717.0,223.4764,223.8811,223.307,223.6928,40717.0
2022-02-28 15:55:00,237.74,238.2,237.6,237.79,89290.0,223.7305,224.1634,223.5987,223.7775,89290.0
2022-03-01 09:30:00,237.09,238.94,236.08,238.59,22393.0,223.1188,224.8598,222.1683,224.5304,22393.0
2022-03-01 09:35:00,238.65,239.35,238.35,238.82,20689.0,224.5869,225.2456,224.3045,224.7468,20689.0
2022-03-01 09:40:00,238.76,238.76,237.56,238.11,12119.0,224.6904,224.6904,223.5611,224.0787,12119.0
2022-03-01 09:45:00,238.39,238.39,237.07,237.28,11609.0,224.3422,224.3422,223.1,223.2976,11609.0
2022-03-01 09:50:00,237.15,237.25,236.48,236.78,7265.0,223.1752,223.2694,222.5447,222.8271,7265.0
2022-03-01 09:55:00,236.8,237.81,236.59,237.5,13913.0,222.8459,223.7964,222.6482,223.5046,13913.0
2022-03-01 10:00:00,237.7,238.03,237.08,237.42,5917.0,223.6928,224.0034,223.1094,223.4293,5917.0
2022-03-01 10:05:00,237.56,237.68,236.69,236.7,9555.0,223.5611,223.674,222.7424,222.7518,9555.0
2022-03-01 10:10:00,236.72,237.12,236.68,236.96,7659.0,222.7706,223.147,222.7329,222.9964,7659.0
2022-03-01 10:15:00,236.97,237.55,236.75,237.29,8983.0,223.0059,223.5517,222.7988,223.307,8983.0
2022-03-01 10:20:00,237.36,237.59,236.88,236.97,12892.0,223.3729,223.5893,222.9212,223.0059,12892.0
2022-03-01 10:25:00,236.96,237.0,236.23,236.66,15634.0,222.9964,223.0341,222.3095,222.7141,15634.0
2022-03-01 10:30:00,236.63,236.69,236.12,236.12,11857.0,222.6859,222.7424,222.2059,222.2059,11857.0
2022-03-01 10:35:00,236.22,236.45,236.01,236.02,5618.0,222.3001,222.5165,222.1024,222.1118,5618.0
2022-03-01 10:40:00,235.77,235.92,235.57,235.74,10181.0,221.8766,222.0177,221.6884,221.8483,10181.0
2022-03-01 10:45:00,235.64,235.88,235.39,235.84,11150.0,221.7542,221.9801,221.519,221.9424,11150.0
2022-03-01 10:50:00,235.91,236.12,235.69,236.0,13620.0,222.0083,222.2059,221.8013,222.093,13620.0
2022-03-01 10:55:00,235.96,236.02,235.5,235.7,12607.0,222.0554,222.1118,221.6225,221.8107,12607.0
2022-03-01 11:00:00,235.65,236.24,235.64,236.21,5722.0,221.7636,222.3189,221.7542,222.2906,5722.0
2022-03-01 11:05:00,236.0,236.04,235.61,235.87,6571.0,222.093,222.1307,221.726,221.9707,6571.0
2022-03-01 11:10:00,235.87,236.66,235.87,236.47,6733.0,221.9707,222.7141,221.9707,222.5353,6733.0
2022-03-01 11:15:00,236.46,236.46,235.72,235.74,8211.0,222.5259,222.5259,221.8295,221.8483,8211.0
2022-03-01 11:20:00,235.73,236.0,235.68,235.71,7100.0,221.8389,222.093,221.7919,221.8201,7100.0
2022-03-01 11:25:00,235.65,235.89,235.52,235.89,5075.0,221.7636,221.9895,221.6413,221.9895,5075.0
2022-03-01 11:30:00,235.81,235.81,234.86,234.86,5816.0,221.9142,221.9142,221.0202,221.0202,5816.0
2022-03-01 11:35:00,234.81,234.98,234.6,234.6,6200.0,220.9731,221.1331,220.7755,220.7755,6200.0
2022-03-01 11:40:00,234.64,234.86,234.58,234.71,7255.0,220.8132,221.0202,220.7567,220.879,7255.0
2022-03-01 11:45:00,234.53,234.53,233.6,233.87,4482.0,220.7096,220.7096,219.8344,220.0885,4482.0
2022-03-01 11:50:00,234.02,234.18,233.77,233.95,7867.0,220.2297,220.3803,219.9944,220.1638,7867.0
2022-03-01 11:55:00,233.95,234.33,233.75,234.33,4200.0,220.1638,220.5214,219.9756,220.5214,4200.0
2022-03-01 12:00:00,234.26,234.28,233.69,233.8,4631.0,220.4555,220.4744,219.9191,220.0227,4631.0
2022-03-01 12:05:00,233.86,233.9,233.7,233.78,8295.0,220.0791,220.1168,219.9285,220.0038,8295.0
2022-03-01 12:10:00,233.89,234.65,233.61,234.6,10365.0,220.1074,220.8226,219.8439,220.7755,10365.0
2022-03-01 12:15:00,234.56,235.18,234.42,235.17,5867.0,220.7379,221.3213,220.6061,221.3119,5867.0
2022-03-01 12:20:00,235.07,235.11,234.92,235.11,3901.0,221.2178,221.2555,221.0767,221.2555,3901.0
2022-03-01 12:25:00,235.07,235.48,235.07,235.47,7868.0,221.2178,221.6037,221.2178,221.5942,7868.0
2022-03-01 12:30:00,235.48,235.77,235.35,235.67,3906.0,221.6037,221.8766,221.4813,221.7825,3906.0
2022-03-01 12:35:00,235.67,235.85,235.42,235.64,2205.0,221.7825,221.9519,221.5472,221.7542,2205.0
2022-03-01 12:40:00,235.73,236.05,235.61,236.01,4180.0,221.8389,222.1401,221.726,222.1024,4180.0
2022-03-01 12:45:00,235.85,236.17,235.63,236.17,3040.0,221.9519,222.253,221.7448,222.253,3040.0
2022-03-01 12:50:00,236.16,236.21,235.99,236.21,3162.0,222.2436,222.2906,222.0836,222.2906,3162.0
2022-03-01 12:55:00,236.21,236.37,236.0,236.27,6148.0,222.2906,222.4412,222.093,222.3471,6148.0
2022-03-01 13:00:00,236.27,236.62,236.27,236.43,3960.0,222.3471,222.6765,222.3471,222.4977,3960.0
2022-03-01 13:05:00,236.41,236.51,235.82,235.91,5606.0,222.4789,222.573,221.9236,222.0083,5606.0
2022-03-01 13:10:00,236.0,236.0,235.49,235.64,3807.0,222.093,222.093,221.6131,221.7542,3807.0
2022-03-01 13:15:00,235.71,235.78,235.48,235.6,3686.0,221.8201,221.886,221.6037,221.7166,3686.0
2022-03-01 13:20:00,235.68,235.95,235.37,235.38,6112.0,221.7919,222.046,221.5001,221.5096,6112.0
2022-03-01 13:25:00,235.37,235.45,235.17,235.28,3990.0,221.5001,221.5754,221.3119,221.4154,3990.0
2022-03-01 13:30:00,235.25,235.35,235.05,235.13,4580.0,221.3872,221.4813,221.199,221.2743,4580.0
2022-03-01 13:35:00,235.06,235.66,235.06,235.53,5560.0,221.2084,221.7731,221.2084,221.6507,5560.0
2022-03-01 13:40:00,235.64,235.9,235.52,235.63,4935.0,221.7542,221.9989,221.6413,221.7448,4935.0
2022-03-01 13:45:00,235.55,235.9,235.49,235.61,5751.0,221.6695,221.9989,221.6131,221.726,5751.0
2022-03-01 13:50:00,235.61,235.91,235.6,235.86,5018.0,221.726,222.0083,221.7166,221.9613,5018.0
2022-03-01 13:55:00,235.8,236.31,235.75,236.09,5915.0,221.9048,222.3847,221.8577,222.1777,5915.0
2022-03-01 14:00:00,236.02,236.02,235.47,235.67,10974.0,222.1118,222.1118,221.5942,221.7825,10974.0
2022-03-01 14:05:00,235.74,235.9,235.65,235.65,5369.0,221.8483,221.9989,221.7636,221.7636,5369.0
2022-03-01 14:10:00,235.72,235.94,235.48,235.85,9843.0,221.8295,222.0366,221.6037,221.9519,9843.0
2022-03-01 14:15:00,235.83,235.91,235.33,235.7,6798.0,221.933,222.0083,221.4625,221.8107,6798.0
2022-03-01 14:20:00,235.66,236.46,235.63,236.28,6730.0,221.7731,222.5259,221.7448,222.3565,6730.0
2022-03-01 14:25:00,236.36,236.57,236.15,236.48,5378.0,222.4318,222.6294,222.2342,222.5447,5378.0
2022-03-01 14:30:00,236.49,236.56,236.11,236.2,6829.0,222.5541,222.62,222.1965,222.2812,6829.0
2022-03-01 14:35:00,236.27,236.75,236.19,236.69,9430.0,222.3471,222.7988,222.2718,222.7424,9430.0
2022-03-01 14:40:00,236.65,236.86,236.57,236.76,6657.0,222.7047,222.9023,222.6294,222.8082,6657.0
2022-03-01 14:45:00,236.72,236.8,236.37,236.57,7061.0,222.7706,222.8459,222.4412,222.6294,7061.0
2022-03-01 14:50:00,236.29,236.33,235.75,235.76,9569.0,222.3659,222.4036,221.8577,221.8672,9569.0
2022-03-01 14:55:00,235.83,236.12,235.73,236.07,8921.0,221.933,222.2059,221.8389,222.1589,8921.0
2022-03-01 15:00:00,235.99,236.84,235.98,236.84,6925.0,222.0836,222.8835,222.0742,222.8835,6925.0
2022-03-01 15:05:00,236.86,237.04,236.53,236.74,8343.0,222.9023,223.0717,222.5918,222.7894,8343.0
2022-03-01 15:10:00,236.72,236.9,236.39,236.7,7310.0,222.7706,222.94,222.46,222.7518,7310.0
2022-03-01 15:15:00,236.77,236.77,236.09,236.2,6062.0,222.8176,222.8176,222.1777,222.2812,6062.0
2022-03-01 15:20:00,236.18,236.53,236.18,236.53,6821.0,222.2624,222.5918,222.2624,222.5918,6821.0
2022-03-01 15:25:00,236.43,236.8,236.43,236.55,8383.0,222.4977,222.8459,222.4977,222.6106,8383.0
2022-03-01 15:30:00,236.3,236.55,235.94,236.44,6656.0,222.3753,222.6106,222.0366,222.5071,6656.0
2022-03-01 15:35:00,236.47,236.47,236.13,236.28,7711.0,222.5353,222.5353,222.2154,222.3565,7711.0
2022-03-01 15:40:00,236.22,236.49,236.01,236.05,15708.0,222.3001,222.5541,222.1024,222.1401,15708.0
2022-03-01 15:45:00,236.06,236.24,235.59,235.59,39821.0,222.1495,222.3189,221.7072,221.7072,39821.0
2022-03-01 15:50:00,235.51,236.79,235.48,236.75,30252.0,221.6319,222.8365,221.6037,222.7988,30252.0
2022-03-01 15:55:00,236.73,237.44,236.41,237.01,86138.0,222.78,223.4482,222.4789,223.0435,86138.0
2022-03-02 09:30:00,239.0,239.0,238.0,238.94,22537.0,224.9162,224.9162,223.9752,224.8598,22537.0
2022-03-02 09:35:00,239.3,239.3,237.87,238.25,10094.0,225.1986,225.1986,223.8528,224.2104,10094.0
2022-03-02 09:40:00,238.39,239.05,238.22,238.57,12439.0,224.3422,224.9633,224.1822,224.5116,12439.0
2022-03-02 09:45:00,238.51,239.18,238.22,238.42,3631.0,224.4551,225.0856,224.1822,224.3704,3631.0
2022-03-02 09:50:00,238.74,239.2,238.6,238.97,7283.0,224.6716,225.1044,224.5398,224.888,7283.0
2022-03-02 09:55:00,239.19,239.53,238.77,239.39,4709.0,225.095,225.415,224.6998,225.2832,4709.0
2022-03-02 10:00:00,239.48,241.38,239.29,241.25,38790.0,225.3679,227.156,225.1891,227.0336,38790.0
2022-03-02 10:05:00,241.11,241.25,240.15,240.35,16567.0,226.9019,227.0336,225.9985,226.1867,16567.0
2022-03-02 10:10:00,240.34,240.45,240.04,240.19,7081.0,226.1773,226.2808,225.8949,226.0361,7081.0
2022-03-02 10:15:00,240.05,240.05,239.33,239.42,7788.0,225.9044,225.9044,225.2268,225.3115,7788.0
2022-03-02 10:20:00,239.44,239.7,239.18,239.32,7595.0,225.3303,225.575,225.0856,225.2174,7595.0
2022-03-02 10:25:00,239.2,240.16,238.83,239.96,12666.0,225.1044,226.0079,224.7562,225.8197,12666.0
2022-03-02 10:30:00,240.07,240.37,239.09,239.88,7489.0,225.9232,226.2055,225.0009,225.7444,7489.0
2022-03-02 10:35:00,239.86,240.57,239.78,240.09,8187.0,225.7256,226.3937,225.6503,225.942,8187.0
2022-03-02 10:40:00,240.1,240.42,240.04,240.07,5456.0,225.9514,226.2526,225.8949,225.9232,5456.0
2022-03-02 10:45:00,240.24,240.25,239.61,239.92,9762.0,226.0832,226.0926,225.4903,225.782,9762.0
2022-03-02 10:50:00,239.95,240.01,238.96,238.96,5071.0,225.8102,225.8667,224.8786,224.8786,5071.0
2022-03-02 10:55:00,239.22,240.12,239.11,239.95,5195.0,225.1233,225.9702,225.0197,225.8102,5195.0
2022-03-02 11:00:00,239.94,240.13,239.31,239.68,21557.0,225.8008,225.9796,225.208,225.5562,21557.0
2022-03-02 11:05:00,239.9,239.9,239.16,239.65,5703.0,225.7632,225.7632,225.0668,225.5279,5703.0
2022-03-02 11:10:00,239.45,239.55,239.26,239.41,5645.0,225.3397,225.4338,225.1609,225.3021,5645.0
2022-03-02 11:15:00,239.46,239.59,238.84,239.02,5607.0,225.3491,225.4715,224.7657,224.9351,5607.0
2022-03-02 11:20:00,238.97,239.52,238.85,238.92,5056.0,224.888,225.4056,224.7751,224.8409,5056.0
2022-03-02 11:25:00,238.96,239.77,238.93,239.55,7504.0,224.8786,225.6409,224.8504,225.4338,7504.0
2022-03-02 11:30:00,239.7,240.25,239.65,239.94,6878.0,225.575,226.0926,225.5279,225.8008,6878.0
2022-03-02 11:35:00,240.02,240.22,239.67,240.2,3876.0,225.8761,226.0643,225.5467,226.0455,3876.0
2022-03-02 11:40:00,240.17,240.35,239.85,239.85,4216.0,226.0173,226.1867,225.7161,225.7161,4216.0
2022-03-02 11:45:00,239.85,240.35,239.85,239.99,5804.0,225.7161,226.1867,225.7161,225.8479,5804.0
2022-03-02 11:50:00,239.91,240.1,239.9,239.99,3106.0,225.7726,225.9514,225.7632,225.8479,3106.0
2022-03-02 11:55:00,240.04,240.21,239.91,240.21,7711.0,225.8949,226.0549,225.7726,226.0549,7711.0
2022-03-02 12:00:00,240.12,240.7,240.12,240.7,3121.0,225.9702,226.5161,225.9702,226.5161,3121.0
2022-03-02 12:05:00,240.43,240.89,240.16,240.89,4301.0,226.262,226.6949,226.0079,226.6949,4301.0
2022-03-02 12:10:00,240.83,241.19,240.75,240.97,3683.0,226.6384,226.9772,226.5631,226.7701,3683.0
2022-03-02 12:15:00,240.92,241.19,240.74,241.07,4308.0,226.7231,226.9772,226.5537,226.8643,4308.0
2022-03-02 12:20:00,241.1,241.45,241.08,241.37,7587.0,226.8925,227.2219,226.8737,227.1466,7587.0
2022-03-02 12:25:00,241.3,241.85,241.01,241.75,6347.0,227.0807,227.5983,226.8078,227.5042,6347.0
2022-03-02 12:30:00,241.75,241.8,241.43,241.55,6644.0,227.5042,227.5512,227.203,227.316,6644.0
2022-03-02 12:35:00,241.44,241.55,241.29,241.42,6647.0,227.2124,227.316,227.0713,227.1936,6647.0
2022-03-02 12:40:00,241.45,241.7,241.35,241.7,3494.0,227.2219,227.4571,227.1278,227.4571,3494.0
2022-03-02 12:45:00,241.71,241.71,241.34,241.52,7764.0,227.4665,227.4665,227.1183,227.2877,7764.0
2022-03-02 12:50:00,241.49,241.49,241.08,241.26,4150.0,227.2595,227.2595,226.8737,227.0431,4150.0
2022-03-02 12:55:00,241.31,241.32,240.78,241.11,10609.0,227.0901,227.0995,226.5913,226.9019,10609.0
2022-03-02 13:00:00,241.31,241.73,241.31,241.67,2937.0,227.0901,227.4854,227.0901,227.4289,2937.0
2022-03-02 13:05:00,241.83,241.95,241.6,241.68,13313.0,227.5795,227.6924,227.363,227.4383,13313.0
2022-03-02 13:10:00,241.72,241.75,241.27,241.49,6228.0,227.4759,227.5042,227.0525,227.2595,6228.0
2022-03-02 13:15:00,241.47,241.55,241.38,241.54,3814.0,227.2407,227.316,227.156,227.3066,3814.0
2022-03-02 13:20:00,241.56,241.6,241.14,241.14,4297.0,227.3254,227.363,226.9301,226.9301,4297.0
2022-03-02 13:25:00,241.04,241.25,240.95,241.14,3944.0,226.836,227.0336,226.7513,226.9301,3944.0
2022-03-02 13:30:00,241.14,241.59,241.12,241.48,8102.0,226.9301,227.3536,226.9113,227.2501,8102.0
2022-03-02 13:35:00,241.47,241.59,241.33,241.59,3400.0,227.2407,227.3536,227.1089,227.3536,3400.0
2022-03-02 13:40:00,241.55,241.58,241.24,241.51,3701.0,227.316,227.3442,227.0242,227.2783,3701.0
2022-03-02 13:45:00,241.52,241.58,241.3,241.44,3948.0,227.2877,227.3442,227.0807,227.2124,3948.0
2022-03-02 13:50:00,241.51,241.74,241.51,241.64,6235.0,227.2783,227.4948,227.2783,227.4007,6235.0
2022-03-02 13:55:00,241.66,241.76,241.26,241.37,3837.0,227.4195,227.5136,227.0431,227.1466,3837.0
2022-03-02 14:00:00,241.52,241.53,241.28,241.38,4120.0,227.2877,227.2971,227.0619,227.156,4120.0
2022-03-02 14:05:00,241.36,241.39,241.15,241.24,2622.0,227.1372,227.1654,226.9395,227.0242,2622.0
2022-03-02 14:10:00,241.17,241.2,240.73,240.73,3846.0,226.9584,226.9866,226.5443,226.5443,3846.0
2022-03-02 14:15:00,240.83,240.89,240.46,240.47,3659.0,226.6384,226.6949,226.2902,226.2996,3659.0
2022-03-02 14:20:00,240.6,240.64,240.21,240.26,4821.0,226.4219,226.4596,226.0549,226.102,4821.0
2022-03-02 14:25:00,240.31,240.42,240.06,240.42,4512.0,226.149,226.2526,225.9138,226.2526,4512.0
2022-03-02 14:30:00,240.35,240.57,240.25,240.57,2315.0,226.1867,226.3937,226.0926,226.3937,2315.0
2022-03-02 14:35:00,240.56,240.77,240.56,240.71,2798.0,226.3843,226.5819,226.3843,226.5255,2798.0
2022-03-02 14:40:00,240.73,240.79,240.68,240.78,8218.0,226.5443,226.6008,226.4972,226.5913,8218.0
2022-03-02 14:45:00,240.75,240.77,240.12,240.35,7758.0,226.5631,226.5819,225.9702,226.1867,7758.0
2022-03-02 14:50:00,240.34,240.51,239.85,239.85,4100.0,226.1773,226.3373,225.7161,225.7161,4100.0
2022-03-02 14:55:00,239.82,239.97,239.73,239.76,5666.0,225.6879,225.8291,225.6032,225.6314,5666.0
2022-03-02 15:00:00,239.83,240.65,239.81,240.59,4471.0,225.6973,226.469,225.6785,226.4125,4471.0
2022-03-02 15:05:00,240.56,240.56,240.18,240.35,5221.0,226.3843,226.3843,226.0267,226.1867,5221.0
2022-03-02 15:10:00,240.04,240.3,239.83,239.9,5012.0,225.8949,226.1396,225.6973,225.7632,5012.0
2022-03-02 15:15:00,239.93,240.04,239.74,240.04,6672.0,225.7914,225.8949,225.6126,225.8949,6672.0
2022-03-02 15:20:00,240.01,240.08,239.58,240.08,6460.0,225.8667,225.9326,225.4621,225.9326,6460.0
2022-03-02 15:25:00,240.05,240.28,239.77,240.26,6094.0,225.9044,226.1208,225.6409,226.102,6094.0
2022-03-02 15:30:00,240.17,240.51,240.1,240.41,11352.0,226.0173,226.3373,225.9514,226.2431,11352.0
2022-03-02 15:35:00,240.32,240.54,240.22,240.22,8597.0,226.1584,226.3655,226.0643,226.0643,8597.0
2022-03-02 15:40:00,240.2,240.58,240.06,240.38,11420.0,226.0455,226.4031,225.9138,226.2149,11420.0
2022-03-02 15:45:00,240.42,240.89,240.26,240.4,16983.0,226.2526,226.6949,226.102,226.2337,16983.0
2022-03-02 15:50:00,240.69,241.11,240.54,240.92,37034.0,226.5066,226.9019,226.3655,226.7231,37034.0
2022-03-02 15:55:00,240.9,240.9,240.15,240.46,66619.0,226.7043,226.7043,225.9985,226.2902,66619.0
2022-03-03 09:30:00,241.21,241.99,240.51,241.1,17595.0,226.996,227.73,226.3373,226.8925,17595.0
2022-03-03 09:35:00,240.91,241.59,240.38,240.9,2893.0,226.7137,227.3536,226.2149,226.7043,2893.0
2022-03-03 09:40:00,240.82,241.43,240.52,241.07,3725.0,226.629,227.203,226.3467,226.8643,3725.0
2022-03-03 09:45:00,240.78,240.79,239.53,239.75,5029.0,226.5913,226.6008,225.415,225.622,5029.0
2022-03-03 09:50:00,240.17,240.21,239.17,239.55,6260.0,226.0173,226.0549,225.0762,225.4338,6260.0
2022-03-03 09:55:00,239.62,240.04,239.43,239.43,7494.0,225.4997,225.8949,225.3209,225.3209,7494.0
2022-03-03 10:00:00,239.54,240.11,239.37,239.63,5931.0,225.4244,225.9608,225.2644,225.5091,5931.0
2022-03-03 10:05:00,239.5,240.25,239.5,240.04,6309.0,225.3868,226.0926,225.3868,225.8949,6309.0
2022-03-03 10:10:00,240.04,240.65,239.93,240.15,5423.0,225.8949,226.469,225.7914,225.9985,5423.0
2022-03-03 10:15:00,240.08,240.64,239.93,240.38,2526.0,225.9326,226.4596,225.7914,226.2149,2526.0
2022-03-03 10:20:00,240.19,240.33,239.76,239.98,3588.0,226.0361,226.1679,225.6314,225.8385,3588.0
2022-03-03 10:25:00,239.88,240.35,239.85,240.24,4789.0,225.7444,226.1867,225.7161,226.0832,4789.0
2022-03-03 10:30:00,240.05,240.26,239.72,239.8,2011.0,225.9044,226.102,225.5938,225.6691,2011.0
2022-03-03 10:35:00,239.78,239.83,239.1,239.11,2800.0,225.6503,225.6973,225.0103,225.0197,2800.0
2022-03-03 10:40:00,239.16,239.16,238.46,238.46,2126.0,225.0668,225.0668,224.4081,224.4081,2126.0
2022-03-03 10:45:00,238.55,238.66,238.3,238.54,3712.0,224.4927,224.5963,224.2575,224.4833,3712.0
2022-03-03 10:50:00,238.5,238.74,238.34,238.48,4449.0,224.4457,224.6716,224.2951,224.4269,4449.0
2022-03-03 10:55:00,238.52,238.52,237.99,237.99,1400.0,224.4645,224.4645,223.9657,223.9657,1400.0
2022-03-03 11:00:00,237.99,238.05,237.59,237.71,3838.0,223.9657,224.0222,223.5893,223.7022,3838.0
2022-03-03 11:05:00,237.71,238.12,237.57,237.68,2841.0,223.7022,224.0881,223.5705,223.674,2841.0
2022-03-03 11:10:00,237.58,237.58,236.47,236.48,4280.0,223.5799,223.5799,222.5353,222.5447,4280.0
2022-03-03 11:15:00,236.52,236.95,236.12,236.95,6914.0,222.5824,222.987,222.2059,222.987,6914.0
2022-03-03 11:20:00,237.18,237.6,237.18,237.31,2655.0,223.2035,223.5987,223.2035,223.3258,2655.0
2022-03-03 11:25:00,237.18,237.63,237.18,237.63,3724.0,223.2035,223.627,223.2035,223.627,3724.0
2022-03-03 11:30:00,237.45,237.46,237.23,237.31,4940.0,223.4576,223.467,223.2505,223.3258,4940.0
2022-03-03 11:35:00,237.24,237.24,236.69,236.7,8099.0,223.2599,223.2599,222.7424,222.7518,8099.0
2022-03-03 11:40:00,236.7,236.8,236.6,236.66,11350.0,222.7518,222.8459,222.6577,222.7141,11350.0
2022-03-03 11:45:00,236.62,236.75,236.6,236.6,8564.0,222.6765,222.7988,222.6577,222.6577,8564.0
2022-03-03 11:50:00,236.65,236.83,236.49,236.64,4433.0,222.7047,222.8741,222.5541,222.6953,4433.0
2022-03-03 11:55:00,236.77,237.02,236.49,236.82,5844.0,222.8176,223.0529,222.5541,222.8647,5844.0
2022-03-03 12:00:00,236.89,237.02,236.81,236.96,3585.0,222.9306,223.0529,222.8553,222.9964,3585.0
2022-03-03 12:05:00,236.9,237.03,236.73,237.0,4520.0,222.94,223.0623,222.78,223.0341,4520.0
2022-03-03 12:10:00,236.98,237.11,236.78,236.88,5294.0,223.0153,223.1376,222.8271,222.9212,5294.0
2022-03-03 12:15:00,236.9,237.53,236.9,237.42,4720.0,222.94,223.5329,222.94,223.4293,4720.0
2022-03-03 12:20:00,237.3,237.55,237.21,237.28,6904.0,223.3164,223.5517,223.2317,223.2976,6904.0
2022-03-03 12:25:00,237.26,237.28,236.8,236.8,6289.0,223.2788,223.2976,222.8459,222.8459,6289.0
2022-03-03 12:30:00,236.92,238.07,236.71,238.0,7719.0,222.9588,224.041,222.7612,223.9752,7719.0
2022-03-03 12:35:00,237.71,237.93,236.92,237.22,13080.0,223.7022,223.9093,222.9588,223.2411,13080.0
2022-03-03 12:40:00,237.23,237.35,236.68,237.0,14248.0,223.2505,223.3635,222.7329,223.0341,14248.0
2022-03-03 12:45:00,236.9,237.11,236.61,236.7,11192.0,222.94,223.1376,222.6671,222.7518,11192.0
2022-03-03 12:50:00,236.61,237.07,236.46,237.03,5774.0,222.6671,223.1,222.5259,223.0623,5774.0
2022-03-03 12:55:00,236.97,237.54,236.97,237.38,5753.0,223.0059,223.5423,223.0059,223.3917,5753.0
2022-03-03 13:00:00,237.38,237.58,237.17,237.4,7684.0,223.3917,223.5799,223.1941,223.4105,7684.0
2022-03-03 13:05:00,237.44,237.57,237.16,237.52,10658.0,223.4482,223.5705,223.1847,223.5234,10658.0
2022-03-03 13:10:00,237.43,237.81,237.38,237.59,8830.0,223.4387,223.7964,223.3917,223.5893,8830.0
2022-03-03 13:15:00,237.63,237.78,237.61,237.73,1429.0,223.627,223.7681,223.6081,223.7211,1429.0
2022-03-03 13:20:00,237.53,237.83,237.53,237.77,3305.0,223.5329,223.8152,223.5329,223.7587,3305.0
2022-03-03 13:25:00,237.88,237.91,237.55,237.75,9534.0,223.8622,223.8905,223.5517,223.7399,9534.0
2022-03-03 13:30:00,237.66,237.66,237.02,237.42,16952.0,223.6552,223.6552,223.0529,223.4293,16952.0
2022-03-03 13:35:00,237.44,237.93,237.33,237.52,21734.0,223.4482,223.9093,223.3446,223.5234,21734.0
2022-03-03 13:40:00,237.39,237.69,237.32,237.69,2775.0,223.4011,223.6834,223.3352,223.6834,2775.0
2022-03-03 13:45:00,237.69,238.05,237.36,238.03,21260.0,223.6834,224.0222,223.3729,224.0034,21260.0
2022-03-03 13:50:00,238.21,238.38,238.21,238.38,500.0,224.1728,224.3328,224.1728,224.3328,500.0
2022-03-03 13:55:00,238.39,238.52,238.27,238.41,5017.0,224.3422,224.4645,224.2292,224.361,5017.0
2022-03-03 14:00:00,238.51,238.84,238.49,238.84,2368.0,224.4551,224.7657,224.4363,224.7657,2368.0
2022-03-03 14:05:00,238.79,239.03,238.7,239.01,3073.0,224.7186,224.9445,224.6339,224.9256,3073.0
2022-03-03 14:10:00,239.03,239.69,238.99,239.6,4753.0,224.9445,225.5656,224.9068,225.4809,4753.0
2022-03-03 14:15:00,239.46,239.66,239.18,239.18,5167.0,225.3491,225.5373,225.0856,225.0856,5167.0
2022-03-03 14:20:00,239.04,239.04,238.64,238.75,8315.0,224.9539,224.9539,224.5774,224.681,8315.0
2022-03-03 14:25:00,238.86,238.94,238.74,238.85,7008.0,224.7845,224.8598,224.6716,224.7751,7008.0
2022-03-03 14:30:00,238.85,239.02,238.84,238.92,5286.0,224.7751,224.9351,224.7657,224.8409,5286.0
2022-03-03 14:35:00,239.01,239.03,238.67,238.67,8551.0,224.9256,224.9445,224.6057,224.6057,8551.0
2022-03-03 14:40:00,238.67,238.86,238.39,238.39,5141.0,224.6057,224.7845,224.3422,224.3422,5141.0
2022-03-03 14:45:00,238.41,238.41,238.02,238.07,5013.0,224.361,224.361,223.994,224.041,5013.0
2022-03-03 14:50:00,238.02,238.11,237.7,238.11,9137.0,223.994,224.0787,223.6928,224.0787,9137.0
2022-03-03 14:55:00,238.14,238.41,238.06,238.38,3231.0,224.1069,224.361,224.0316,224.3328,3231.0
2022-03-03 15:00:00,238.31,238.32,237.83,237.91,5432.0,224.2669,224.2763,223.8152,223.8905,5432.0
2022-03-03 15:05:00,237.94,238.17,237.64,237.83,5642.0,223.9187,224.1351,223.6364,223.8152,5642.0
2022-03-03 15:10:00,237.93,238.38,237.89,238.3,5003.0,223.9093,224.3328,223.8716,224.2575,5003.0
2022-03-03 15:15:00,238.26,238.7,238.24,238.53,5542.0,224.2198,224.6339,224.201,224.4739,5542.0
2022-03-03 15:20:00,238.46,238.62,238.03,238.44,7270.0,224.4081,224.5586,224.0034,224.3892,7270.0
2022-03-03 15:25:00,238.45,238.81,238.45,238.77,5160.0,224.3986,224.7374,224.3986,224.6998,5160.0
2022-03-03 15:30:00,238.71,238.71,238.23,238.36,10603.0,224.6433,224.6433,224.1916,224.3139,10603.0
2022-03-03 15:35:00,238.27,238.28,237.84,238.19,12189.0,224.2292,224.2387,223.8246,224.154,12189.0
2022-03-03 15:40:00,238.2,238.2,237.43,237.43,15150.0,224.1634,224.1634,223.4387,223.4387,15150.0
2022-03-03 15:45:00,237.34,237.62,237.15,237.38,24798.0,223.3541,223.6176,223.1752,223.3917,24798.0
2022-03-03 15:50:00,237.29,237.79,237.08,237.65,30778.0,223.307,223.7775,223.1094,223.6458,30778.0
2022-03-03 15:55:00,237.68,237.91,237.18,237.91,75170.0,223.674,223.8905,223.2035,223.8905,75170.0
2022-03-04 09:30:00,234.32,234.39,232.48,233.39,15039.0,220.512,220.5779,218.7804,219.6368,15039.0
2022-03-04 09:35:00,233.39,234.12,233.13,233.8,5097.0,219.6368,220.3238,219.3921,220.0227,5097.0
2022-03-04 09:40:00,233.5,233.84,233.5,233.62,1467.0,219.7403,220.0603,219.7403,219.8533,1467.0
2022-03-04 09:45:00,233.47,233.9,233.03,233.52,3618.0,219.7121,220.1168,219.298,219.7592,3618.0
2022-03-04 09:50:00,233.38,234.1,233.27,234.04,4057.0,219.6274,220.305,219.5239,220.2485,4057.0
2022-03-04 09:55:00,233.6,233.65,233.0,233.63,3000.0,219.8344,219.8815,219.2698,219.8627,3000.0
2022-03-04 10:00:00,233.9,234.19,233.36,233.59,18055.0,220.1168,220.3897,219.6086,219.825,18055.0
2022-03-04 10:05:00,233.6,233.96,233.37,233.63,9208.0,219.8344,220.1732,219.618,219.8627,9208.0
2022-03-04 10:10:00,233.8,233.96,233.44,233.93,7240.0,220.0227,220.1732,219.6839,220.145,7240.0
2022-03-04 10:15:00,233.94,234.94,233.94,234.82,15124.0,220.1544,221.0955,220.1544,220.9825,15124.0
2022-03-04 10:20:00,234.84,234.95,234.54,234.54,2694.0,221.0014,221.1049,220.719,220.719,2694.0
2022-03-04 10:25:00,234.37,235.37,234.37,235.37,2776.0,220.5591,221.5001,220.5591,221.5001,2776.0
2022-03-04 10:30:00,235.45,235.47,234.43,234.52,3186.0,221.5754,221.5942,220.6155,220.7002,3186.0
2022-03-04 10:35:00,234.36,234.92,234.34,234.91,3902.0,220.5497,221.0767,220.5308,221.0672,3902.0
2022-03-04 10:40:00,234.79,234.82,234.39,234.58,3019.0,220.9543,220.9825,220.5779,220.7567,3019.0
2022-03-04 10:45:00,234.58,235.0,234.3,234.69,21031.0,220.7567,221.1519,220.4932,220.8602,21031.0
2022-03-04 10:50:00,234.3,234.63,234.21,234.63,7439.0,220.4932,220.8037,220.4085,220.8037,7439.0
2022-03-04 10:55:00,234.6,234.71,234.25,234.27,3885.0,220.7755,220.879,220.4461,220.465,3885.0
2022-03-04 11:00:00,234.39,234.53,234.17,234.22,5443.0,220.5779,220.7096,220.3709,220.4179,5443.0
2022-03-04 11:05:00,234.15,234.48,234.0,234.45,4681.0,220.352,220.6626,220.2109,220.6344,4681.0
2022-03-04 11:10:00,234.38,234.65,234.15,234.65,6909.0,220.5685,220.8226,220.352,220.8226,6909.0
2022-03-04 11:15:00,234.72,235.95,234.63,235.87,9824.0,220.8884,222.046,220.8037,221.9707,9824.0
2022-03-04 11:20:00,235.81,236.25,235.59,236.25,5783.0,221.9142,222.3283,221.7072,222.3283,5783.0
2022-03-04 11:25:00,236.76,236.8,236.45,236.6,3866.0,222.8082,222.8459,222.5165,222.6577,3866.0
2022-03-04 11:30:00,236.68,236.92,236.35,236.83,3910.0,222.7329,222.9588,222.4224,222.8741,3910.0
2022-03-04 11:35:00,236.81,238.0,236.62,237.92,6770.0,222.8553,223.9752,222.6765,223.8999,6770.0
2022-03-04 11:40:00,237.92,238.78,237.88,238.76,17245.0,223.8999,224.7092,223.8622,224.6904,17245.0
2022-03-04 11:45:00,238.78,238.85,238.25,238.77,17586.0,224.7092,224.7751,224.2104,224.6998,17586.0
2022-03-04 11:50:00,238.7,239.07,238.69,238.81,13754.0,224.6339,224.9821,224.6245,224.7374,13754.0
2022-03-04 11:55:00,238.84,239.02,238.67,239.02,22962.0,224.7657,224.9351,224.6057,224.9351,22962.0
2022-03-04 12:00:00,239.0,239.19,238.47,239.11,18034.0,224.9162,225.095,224.4175,225.0197,18034.0
2022-03-04 12:05:00,239.06,239.23,238.64,239.15,7071.0,224.9727,225.1327,224.5774,225.0574,7071.0
2022-03-04 12:10:00,239.3,240.05,239.3,240.04,6989.0,225.1986,225.9044,225.1986,225.8949,6989.0
2022-03-04 12:15:00,240.32,240.53,240.22,240.25,8928.0,226.1584,226.3561,226.0643,226.0926,8928.0
2022-03-04 12:20:00,240.25,240.33,239.79,240.05,3941.0,226.0926,226.1679,225.6597,225.9044,3941.0
2022-03-04 12:25:00,240.0,240.34,239.92,240.1,3163.0,225.8573,226.1773,225.782,225.9514,3163.0
2022-03-04 12:30:00,240.09,240.6,240.08,240.47,4140.0,225.942,226.4219,225.9326,226.2996,4140.0
2022-03-04 12:35:00,240.62,240.85,240.55,240.65,6230.0,226.4408,226.6572,226.3749,226.469,6230.0
2022-03-04 12:40:00,240.59,240.59,240.01,240.16,5205.0,226.4125,226.4125,225.8667,226.0079,5205.0
2022-03-04 12:45:00,240.18,240.28,240.02,240.26,2945.0,226.0267,226.1208,225.8761,226.102,2945.0
2022-03-04 12:50:00,240.37,240.48,240.21,240.42,4643.0,226.2055,226.309,226.0549,226.2526,4643.0
2022-03-04 12:55:00,240.21,240.83,240.21,240.69,4970.0,226.0549,226.6384,226.0549,226.5066,4970.0
2022-03-04 13:00:00,240.79,241.12,240.74,241.08,7913.0,226.6008,226.9113,226.5537,226.8737,7913.0
2022-03-04 13:05:00,241.16,241.34,241.05,241.34,3899.0,226.9489,227.1183,226.8454,227.1183,3899.0
2022-03-04 13:10:00,241.31,241.43,241.24,241.41,6440.0,227.0901,227.203,227.0242,227.1842,6440.0
2022-03-04 13:15:00,241.41,241.73,241.09,241.15,7914.0,227.1842,227.4854,226.8831,226.9395,7914.0
2022-03-04 13:20:00,241.18,241.47,241.18,241.26,11046.0,226.9678,227.2407,226.9678,227.0431,11046.0
2022-03-04 13:25:00,241.31,241.39,240.98,241.04,13778.0,227.0901,227.1654,226.7796,226.836,13778.0
2022-03-04 13:30:00,240.96,240.97,240.59,240.72,14261.0,226.7607,226.7701,226.4125,226.5349,14261.0
2022-03-04 13:35:00,240.73,240.81,240.38,240.66,4890.0,226.5443,226.6196,226.2149,226.4784,4890.0
2022-03-04 13:40:00,240.56,240.56,239.75,239.89,5237.0,226.3843,226.3843,225.622,225.7538,5237.0
2022-03-04 13:45:00,239.77,240.04,239.7,239.96,3308.0,225.6409,225.8949,225.575,225.8197,3308.0
2022-03-04 13:50:00,240.06,240.29,240.03,240.18,3761.0,225.9138,226.1302,225.8855,226.0267,3761.0
2022-03-04 13:55:00,240.14,240.21,239.47,239.47,4094.0,225.9891,226.0549,225.3585,225.3585,4094.0
2022-03-04 14:00:00,239.55,239.77,239.14,239.49,5807.0,225.4338,225.6409,225.048,225.3774,5807.0
2022-03-04 14:05:00,239.49,239.93,239.47,239.83,6032.0,225.3774,225.7914,225.3585,225.6973,6032.0
2022-03-04 14:10:00,239.78,239.91,239.55,239.56,3508.0,225.6503,225.7726,225.4338,225.4432,3508.0
2022-03-04 14:15:00,239.49,239.59,239.3,239.37,3755.0,225.3774,225.4715,225.1986,225.2644,3755.0
2022-03-04 14:20:00,239.43,240.19,239.4,240.19,8027.0,225.3209,226.0361,225.2927,226.0361,8027.0
2022-03-04 14:25:00,240.18,240.32,239.91,240.03,4636.0,226.0267,226.1584,225.7726,225.8855,4636.0
2022-03-04 14:30:00,240.04,240.14,239.95,239.97,3528.0,225.8949,225.9891,225.8102,225.8291,3528.0
2022-03-04 14:35:00,240.01,240.01,239.61,239.74,3100.0,225.8667,225.8667,225.4903,225.6126,3100.0
2022-03-04 14:40:00,239.69,239.69,239.19,239.32,3940.0,225.5656,225.5656,225.095,225.2174,3940.0
2022-03-04 14:45:00,239.32,239.51,239.16,239.18,10772.0,225.2174,225.3962,225.0668,225.0856,10772.0
2022-03-04 14:50:00,239.25,239.54,239.17,239.43,10318.0,225.1515,225.4244,225.0762,225.3209,10318.0
2022-03-04 14:55:00,239.48,239.74,238.83,238.83,5691.0,225.3679,225.6126,224.7562,224.7562,5691.0
2022-03-04 15:00:00,238.93,239.57,238.84,239.52,6060.0,224.8504,225.4526,224.7657,225.4056,6060.0
2022-03-04 15:05:00,239.58,239.8,239.54,239.65,11393.0,225.4621,225.6691,225.4244,225.5279,11393.0
2022-03-04 15:10:00,239.7,239.8,239.36,239.37,5557.0,225.575,225.6691,225.255,225.2644,5557.0
2022-03-04 15:15:00,239.5,239.61,239.26,239.26,5822.0,225.3868,225.4903,225.1609,225.1609,5822.0
2022-03-04 15:20:00,239.36,239.72,239.18,239.65,4733.0,225.255,225.5938,225.0856,225.5279,4733.0
2022-03-04 15:25:00,239.64,240.3,239.64,239.91,5900.0,225.5185,226.1396,225.5185,225.7726,5900.0
2022-03-04 15:30:00,239.91,240.23,239.77,240.13,19955.0,225.7726,226.0737,225.6409,225.9796,19955.0
2022-03-04 15:35:00,240.15,240.42,240.05,240.26,17225.0,225.9985,226.2526,225.9044,226.102,17225.0
2022-03-04 15:40:00,240.28,240.56,240.05,240.32,11410.0,226.1208,226.3843,225.9044,226.1584,11410.0
2022-03-04 15:45:00,240.32,240.77,239.93,240.32,18567.0,226.1584,226.5819,225.7914,226.1584,18567.0
2022-03-04 15:50:00,240.27,241.36,240.24,241.27,20723.0,226.1114,227.1372,226.0832,227.0525,20723.0
2022-03-04 15:55:00,241.24,241.94,241.24,241.51,54645.0,227.0242,227.683,227.0242,227.2783,54645.0
2022-03-07 09:30:00,241.13,241.7,240.24,240.24,28287.0,226.9207,227.4571,226.0832,226.0832,28287.0
2022-03-07 09:35:00,240.48,240.73,238.62,239.12,12280.0,226.309,226.5443,224.5586,225.0292,12280.0
2022-03-07 09:40:00,239.42,240.27,239.01,239.16,19861.0,225.3115,226.1114,224.9256,225.0668,19861.0
2022-03-07 09:45:00,239.32,240.36,239.25,239.59,29355.0,225.2174,226.1961,225.1515,225.4715,29355.0
2022-03-07 09:50:00,239.76,241.62,239.63,241.62,38428.0,225.6314,227.3818,225.5091,227.3818,38428.0
2022-03-07 09:55:00,241.49,241.94,241.1,241.13,48148.0,227.2595,227.683,226.8925,226.9207,48148.0
2022-03-07 10:00:00,241.01,241.46,240.65,240.84,10772.0,226.8078,227.2313,226.469,226.6478,10772.0
2022-03-07 10:05:00,240.71,241.35,240.64,240.84,11137.0,226.5255,227.1278,226.4596,226.6478,11137.0
2022-03-07 10:10:00,240.73,241.82,240.57,241.58,8878.0,226.5443,227.5701,226.3937,227.3442,8878.0
2022-03-07 10:15:00,241.48,241.53,240.77,240.83,20814.0,227.2501,227.2971,226.5819,226.6384,20814.0
2022-03-07 10:20:00,240.89,241.39,240.78,240.81,14500.0,226.6949,227.1654,226.5913,226.6196,14500.0
2022-03-07 10:25:00,240.74,241.12,240.73,241.05,10431.0,226.5537,226.9113,226.5443,226.8454,10431.0
2022-03-07 10:30:00,240.95,241.18,240.71,240.88,14293.0,226.7513,226.9678,226.5255,226.6854,14293.0
2022-03-07 10:35:00,240.91,241.12,240.76,240.97,10346.0,226.7137,226.9113,226.5725,226.7701,10346.0
2022-03-07 10:40:00,240.89,241.73,240.5,241.73,10040.0,226.6949,227.4854,226.3278,227.4854,10040.0
2022-03-07 10:45:00,241.71,241.73,240.91,241.3,16247.0,227.4665,227.4854,226.7137,227.0807,16247.0
2022-03-07 10:50:00,241.17,241.4,240.52,240.64,14271.0,226.9584,227.1748,226.3467,226.4596,14271.0
2022-03-07 10:55:00,240.65,241.16,240.27,241.0,6784.0,226.469,226.9489,226.1114,226.7984,6784.0
2022-03-07 11:00:00,240.93,240.93,239.64,239.68,6851.0,226.7325,226.7325,225.5185,225.5562,6851.0
2022-03-07 11:05:00,239.73,240.13,239.56,239.81,13219.0,225.6032,225.9796,225.4432,225.6785,13219.0
2022-03-07 11:10:00,239.86,240.4,239.26,239.26,19397.0,225.7256,226.2337,225.1609,225.1609,19397.0
2022-03-07 11:15:00,239.3,239.39,238.82,239.0,11199.0,225.1986,225.2832,224.7468,224.9162,11199.0
2022-03-07 11:20:00,239.0,239.47,238.42,238.42,12057.0,224.9162,225.3585,224.3704,224.3704,12057.0
2022-03-07 11:25:00,238.46,239.13,238.46,239.07,4837.0,224.4081,225.0386,224.4081,224.9821,4837.0
2022-03-07 11:30:00,238.91,239.03,237.95,238.25,4930.0,224.8315,224.9445,223.9281,224.2104,4930.0
2022-03-07 11:35:00,238.17,238.26,237.61,237.81,5404.0,224.1351,224.2198,223.6081,223.7964,5404.0
2022-03-07 11:40:00,237.8,238.32,237.8,238.04,4934.0,223.7869,224.2763,223.7869,224.0128,4934.0
2022-03-07 11:45:00,238.05,238.53,237.82,237.82,6895.0,224.0222,224.4739,223.8058,223.8058,6895.0
2022-03-07 11:50:00,237.82,237.95,237.59,237.78,3882.0,223.8058,223.9281,223.5893,223.7681,3882.0
2022-03-07 11:55:00,237.69,237.86,237.57,237.71,7180.0,223.6834,223.8434,223.5705,223.7022,7180.0
2022-03-07 12:00:00,237.77,237.92,237.44,237.63,8851.0,223.7587,223.8999,223.4482,223.627,8851.0
2022-03-07 12:05:00,237.83,238.06,237.7,237.76,4877.0,223.8152,224.0316,223.6928,223.7493,4877.0
2022-03-07 12:10:00,237.84,238.09,237.69,237.94,5190.0,223.8246,224.0599,223.6834,223.9187,5190.0
2022-03-07 12:15:00,237.82,238.2,237.69,237.83,4842.0,223.8058,224.1634,223.6834,223.8152,4842.0
2022-03-07 12:20:00,237.76,237.86,237.0,237.15,6257.0,223.7493,223.8434,223.0341,223.1752,6257.0
2022-03-07 12:25:00,237.06,237.88,236.86,237.87,7312.0,223.0906,223.8622,222.9023,223.8528,7312.0
2022-03-07 12:30:00,237.77,237.9,237.34,237.34,9121.0,223.7587,223.8811,223.3541,223.3541,9121.0
2022-03-07 12:35:00,237.2,237.46,236.86,237.36,6363.0,223.2223,223.467,222.9023,223.3729,6363.0
2022-03-07 12:40:00,237.36,237.63,237.01,237.2,6119.0,223.3729,223.627,223.0435,223.2223,6119.0
2022-03-07 12:45:00,237.22,238.08,237.17,237.95,6901.0,223.2411,224.0504,223.1941,223.9281,6901.0
2022-03-07 12:50:00,237.91,238.11,237.28,237.69,10023.0,223.8905,224.0787,223.2976,223.6834,10023.0
2022-03-07 12:55:00,237.64,238.09,237.58,238.0,5492.0,223.6364,224.0599,223.5799,223.9752,5492.0
2022-03-07 13:00:00,238.17,238.69,238.09,238.2,11764.0,224.1351,224.6245,224.0599,224.1634,11764.0
2022-03-07 13:05:00,238.12,238.57,238.1,238.45,5647.0,224.0881,224.5116,224.0693,224.3986,5647.0
2022-03-07 13:10:00,238.36,238.39,238.19,238.19,2300.0,224.3139,224.3422,224.154,224.154,2300.0
2022-03-07 13:15:00,238.34,238.44,237.9,237.9,4217.0,224.2951,224.3892,223.8811,223.8811,4217.0
2022-03-07 13:20:00,238.05,238.66,238.0,238.58,6927.0,224.0222,224.5963,223.9752,224.521,6927.0
2022-03-07 13:25:00,238.6,239.02,238.57,238.67,4386.0,224.5398,224.9351,224.5116,224.6057,4386.0
2022-03-07 13:30:00,238.69,238.89,238.56,238.59,4338.0,224.6245,224.8127,224.5022,224.5304,4338.0
2022-03-07 13:35:00,238.67,239.28,238.67,239.13,8562.0,224.6057,225.1797,224.6057,225.0386,8562.0
2022-03-07 13:40:00,239.13,239.24,238.5,238.56,5442.0,225.0386,225.1421,224.4457,224.5022,5442.0
2022-03-07 13:45:00,238.53,238.53,238.13,238.21,6951.0,224.4739,224.4739,224.0975,224.1728,6951.0
2022-03-07 13:50:00,238.28,238.53,237.95,238.04,8595.0,224.2387,224.4739,223.9281,224.0128,8595.0
2022-03-07 13:55:00,238.19,238.89,237.88,238.89,6185.0,224.154,224.8127,223.8622,224.8127,6185.0
2022-03-07 14:00:00,238.83,239.07,238.66,238.77,5242.0,224.7562,224.9821,224.5963,224.6998,5242.0
2022-03-07 14:05:00,238.81,239.32,238.59,239.32,8078.0,224.7374,225.2174,224.5304,225.2174,8078.0
2022-03-07 14:10:00,239.2,239.41,239.1,239.37,6004.0,225.1044,225.3021,225.0103,225.2644,6004.0
2022-03-07 14:15:00,239.44,239.66,239.28,239.38,5540.0,225.3303,225.5373,225.1797,225.2738,5540.0
2022-03-07 14:20:00,239.43,239.44,238.97,239.08,5536.0,225.3209,225.3303,224.888,224.9915,5536.0
2022-03-07 14:25:00,239.14,239.63,239.14,239.31,4601.0,225.048,225.5091,225.048,225.208,4601.0
2022-03-07 14:30:00,239.37,239.43,239.13,239.21,4585.0,225.2644,225.3209,225.0386,225.1139,4585.0
2022-03-07 14:35:00,239.13,239.49,239.13,239.44,4529.0,225.0386,225.3774,225.0386,225.3303,4529.0
2022-03-07 14:40:00,239.48,239.48,238.55,238.81,6412.0,225.3679,225.3679,224.4927,224.7374,6412.0
2022-03-07 14:45:00,238.76,239.21,238.76,239.02,6252.0,224.6904,225.1139,224.6904,224.9351,6252.0
2022-03-07 14:50:00,239.07,239.21,238.57,238.57,2300.0,224.9821,225.1139,224.5116,224.5116,2300.0
2022-03-07 14:55:00,238.55,239.22,238.55,238.75,5277.0,224.4927,225.1233,224.4927,224.681,5277.0
2022-03-07 15:00:00,238.91,238.94,238.41,238.58,5788.0,224.8315,224.8598,224.361,224.521,5788.0
2022-03-07 15:05:00,238.62,238.69,238.08,238.48,19697.0,224.5586,224.6245,224.0504,224.4269,19697.0
2022-03-07 15:10:00,238.5,238.5,238.02,238.23,5803.0,224.4457,224.4457,223.994,224.1916,5803.0
2022-03-07 15:15:00,238.15,238.37,237.96,238.16,6892.0,224.1163,224.3234,223.9375,224.1257,6892.0
2022-03-07 15:20:00,238.17,238.32,237.76,237.76,6766.0,224.1351,224.2763,223.7493,223.7493,6766.0
2022-03-07 15:25:00,237.95,238.39,237.91,238.09,14583.0,223.9281,224.3422,223.8905,224.0599,14583.0
2022-03-07 15:30:00,238.08,238.1,237.62,237.64,20444.0,224.0504,224.0693,223.6176,223.6364,20444.0
2022-03-07 15:35:00,237.53,238.27,237.38,237.96,11937.0,223.5329,224.2292,223.3917,223.9375,11937.0
2022-03-07 15:40:00,237.93,238.24,237.82,238.18,18565.0,223.9093,224.201,223.8058,224.1446,18565.0
2022-03-07 15:45:00,238.1,238.12,237.5,237.63,19997.0,224.0693,224.0881,223.5046,223.627,19997.0
2022-03-07 15:50:00,237.66,238.04,237.3,237.42,37233.0,223.6552,224.0128,223.3164,223.4293,37233.0
2022-03-07 15:55:00,237.45,238.31,237.3,237.9,69080.0,223.4576,224.2669,223.3164,223.8811,69080.0
2022-03-08 09:30:00,235.08,236.21,234.33,234.33,24934.0,222.3087,223.3774,221.5995,221.5995,24934.0
2022-03-08 09:35:00,234.61,235.52,234.42,235.05,12763.0,221.8643,222.7248,221.6846,222.2804,12763.0
2022-03-08 09:40:00,234.98,234.99,233.44,234.56,8976.0,222.2142,222.2236,220.7578,221.817,8976.0
2022-03-08 09:45:00,234.37,235.14,234.25,234.38,3337.0,221.6373,222.3655,221.5238,221.6468,3337.0
2022-03-08 09:50:00,234.29,234.62,234.01,234.01,4599.0,221.5617,221.8737,221.2969,221.2969,4599.0
2022-03-08 09:55:00,234.26,234.29,233.64,233.89,4569.0,221.5333,221.5617,220.947,221.1834,4569.0
2022-03-08 10:00:00,233.97,234.31,233.12,233.29,6351.0,221.259,221.5806,220.4552,220.616,6351.0
2022-03-08 10:05:00,233.49,233.49,233.07,233.2,1942.0,220.8051,220.8051,220.4079,220.5309,1942.0
2022-03-08 10:10:00,232.97,233.64,232.6,233.46,7797.0,220.3134,220.947,219.9635,220.7768,7797.0
2022-03-08 10:15:00,233.86,234.66,233.85,234.56,6999.0,221.155,221.9116,221.1456,221.817,6999.0
2022-03-08 10:20:00,234.56,234.56,233.62,233.73,12084.0,221.817,221.817,220.9281,221.0321,12084.0
2022-03-08 10:25:00,233.72,233.73,232.8,232.8,7879.0,221.0226,221.0321,220.1526,220.1526,7879.0
2022-03-08 10:30:00,232.71,232.97,232.58,232.89,6714.0,220.0675,220.3134,219.9446,220.2377,6714.0
2022-03-08 10:35:00,232.8,233.58,232.77,233.58,7719.0,220.1526,220.8902,220.1242,220.8902,7719.0
2022-03-08 10:40:00,233.45,233.57,233.28,233.47,3808.0,220.7673,220.8808,220.6065,220.7862,3808.0
2022-03-08 10:45:00,233.56,233.58,232.81,233.03,5381.0,220.8713,220.8902,220.1621,220.3701,5381.0
2022-03-08 10:50:00,232.85,233.25,232.68,233.25,10405.0,220.1999,220.5782,220.0391,220.5782,10405.0
2022-03-08 10:55:00,233.2,233.65,232.99,233.57,4571.0,220.5309,220.9564,220.3323,220.8808,4571.0
2022-03-08 11:00:00,233.57,233.74,232.96,233.29,11726.0,220.8808,221.0415,220.3039,220.616,11726.0
2022-03-08 11:05:00,233.23,233.28,232.45,232.75,8077.0,220.5592,220.6065,219.8216,220.1053,8077.0
2022-03-08 11:10:00,232.65,233.04,232.54,232.92,4373.0,220.0108,220.3796,219.9067,220.2661,4373.0
2022-03-08 11:15:00,233.03,233.27,232.66,233.27,25607.0,220.3701,220.5971,220.0202,220.5971,25607.0
2022-03-08 11:20:00,233.47,233.47,233.05,233.05,2659.0,220.7862,220.7862,220.389,220.389,2659.0
2022-03-08 11:25:00,233.3,233.6,233.23,233.3,4464.0,220.6254,220.9091,220.5592,220.6254,4464.0
2022-03-08 11:30:00,233.13,233.16,232.55,232.81,5136.0,220.4647,220.493,219.9162,220.1621,5136.0
2022-03-08 11:35:00,232.85,233.15,232.73,232.99,4876.0,220.1999,220.4836,220.0864,220.3323,4876.0
2022-03-08 11:40:00,233.01,233.12,232.9,233.01,3606.0,220.3512,220.4552,220.2472,220.3512,3606.0
2022-03-08 11:45:00,233.25,234.28,233.25,234.17,5054.0,220.5782,221.5522,220.5782,221.4482,5054.0
2022-03-08 11:50:00,234.08,234.67,234.05,234.67,4145.0,221.3631,221.921,221.3347,221.921,4145.0
2022-03-08 11:55:00,234.57,234.6,234.11,234.25,9291.0,221.8264,221.8548,221.3914,221.5238,9291.0
2022-03-08 12:00:00,234.22,234.95,234.2,234.95,20732.0,221.4955,222.1858,221.4765,222.1858,20732.0
2022-03-08 12:05:00,234.88,235.32,234.87,235.1,12788.0,222.1196,222.5357,222.1101,222.3277,12788.0
2022-03-08 12:10:00,235.13,235.77,235.03,235.77,12895.0,222.356,222.9613,222.2615,222.9613,12895.0
2022-03-08 12:15:00,235.86,236.72,235.63,236.72,10985.0,223.0464,223.8596,222.8289,223.8596,10985.0
2022-03-08 12:20:00,236.48,236.58,235.85,236.06,18918.0,223.6327,223.7273,223.0369,223.2355,18918.0
2022-03-08 12:25:00,235.98,236.63,235.83,236.59,8339.0,223.1598,223.7745,223.018,223.7367,8339.0
2022-03-08 12:30:00,236.46,236.62,236.23,236.38,4674.0,223.6138,223.7651,223.3963,223.5381,4674.0
2022-03-08 12:35:00,236.25,236.31,235.96,236.08,9325.0,223.4152,223.4719,223.1409,223.2544,9325.0
2022-03-08 12:40:00,236.06,236.16,235.76,235.87,4009.0,223.2355,223.3301,222.9518,223.0558,4009.0
2022-03-08 12:45:00,235.82,235.82,235.56,235.72,4971.0,223.0085,223.0085,222.7627,222.914,4971.0
2022-03-08 12:50:00,235.61,236.29,235.49,236.28,5981.0,222.8099,223.453,222.6965,223.4435,5981.0
2022-03-08 12:55:00,236.11,236.25,235.35,235.97,57012.0,223.2828,223.4152,222.5641,223.1504,57012.0
2022-03-08 13:00:00,236.22,236.26,236.06,236.15,15869.0,223.3868,223.4246,223.2355,223.3206,15869.0
2022-03-08 13:05:00,236.14,236.36,236.03,236.18,9968.0,223.3112,223.5192,223.2071,223.349,9968.0
2022-03-08 13:10:00,236.1,236.33,235.52,235.53,8535.0,223.2733,223.4908,222.7248,222.7343,8535.0
2022-03-08 13:15:00,235.42,235.45,235.17,235.35,8928.0,222.6303,222.6586,222.3939,222.5641,8928.0
2022-03-08 13:20:00,235.24,235.24,234.66,234.77,19183.0,222.46,222.46,221.9116,222.0156,19183.0
2022-03-08 13:25:00,234.77,234.87,234.23,234.23,5672.0,222.0156,222.1101,221.5049,221.5049,5672.0
2022-03-08 13:30:00,234.34,234.34,233.89,234.19,11910.0,221.6089,221.6089,221.1834,221.4671,11910.0
2022-03-08 13:35:00,234.01,234.13,233.41,233.49,4526.0,221.2969,221.4104,220.7295,220.8051,4526.0
2022-03-08 13:40:00,233.59,233.59,232.85,232.9,12127.0,220.8997,220.8997,220.1999,220.2472,12127.0
2022-03-08 13:45:00,232.97,233.05,232.39,232.47,5800.0,220.3134,220.389,219.7649,219.8405,5800.0
2022-03-08 13:50:00,232.47,232.59,232.07,232.12,4643.0,219.8405,219.954,219.4623,219.5095,4643.0
2022-03-08 13:55:00,231.89,232.16,231.15,231.29,13359.0,219.292,219.5474,218.5922,218.7246,13359.0
2022-03-08 14:00:00,231.1,231.17,230.59,231.01,8160.0,218.545,218.6112,218.0627,218.4599,8160.0
2022-03-08 14:05:00,230.91,231.77,230.87,231.68,8157.0,218.3653,219.1786,218.3275,219.0935,8157.0
2022-03-08 14:10:00,231.65,231.77,231.42,231.63,6814.0,219.0651,219.1786,218.8476,219.0462,6814.0
2022-03-08 14:15:00,231.48,231.6,231.15,231.15,4393.0,218.9043,219.0178,218.5922,218.5922,4393.0
2022-03-08 14:20:00,231.21,231.39,230.69,231.38,3327.0,218.649,218.8192,218.1572,218.8098,3327.0
2022-03-08 14:25:00,231.49,232.22,231.49,232.22,4851.0,218.9138,219.6041,218.9138,219.6041,4851.0
2022-03-08 14:30:00,232.2,232.31,231.58,231.77,13653.0,219.5852,219.6892,218.9989,219.1786,13653.0
2022-03-08 14:35:00,231.81,232.44,231.63,232.35,7921.0,219.2164,219.8122,219.0462,219.7271,7921.0
2022-03-08 14:40:00,232.2,232.44,231.9,232.44,4924.0,219.5852,219.8122,219.3015,219.8122,4924.0
2022-03-08 14:45:00,232.95,233.32,232.69,233.32,14378.0,220.2945,220.6444,220.0486,220.6444,14378.0
2022-03-08 14:50:00,233.44,233.64,233.29,233.45,4056.0,220.7578,220.947,220.616,220.7673,4056.0
2022-03-08 14:55:00,233.55,233.61,232.92,233.01,11954.0,220.8619,220.9186,220.2661,220.3512,11954.0
2022-03-08 15:00:00,232.93,233.44,232.85,233.44,6808.0,220.2755,220.7578,220.1999,220.7578,6808.0
2022-03-08 15:05:00,233.4,233.54,233.15,233.24,6673.0,220.72,220.8524,220.4836,220.5687,6673.0
2022-03-08 15:10:00,233.32,233.39,232.69,233.09,6232.0,220.6444,220.7106,220.0486,220.4269,6232.0
2022-03-08 15:15:00,233.0,233.05,232.68,232.74,4254.0,220.3417,220.389,220.0391,220.0959,4254.0
2022-03-08 15:20:00,232.72,232.72,232.35,232.65,8508.0,220.077,220.077,219.7271,220.0108,8508.0
2022-03-08 15:25:00,232.55,232.69,231.51,231.51,5160.0,219.9162,220.0486,218.9327,218.9327,5160.0
2022-03-08 15:30:00,231.53,231.57,230.56,230.6,10403.0,218.9516,218.9894,218.0343,218.0721,10403.0
2022-03-08 15:35:00,230.58,230.89,230.41,230.89,17111.0,218.0532,218.3464,217.8924,218.3464,17111.0
2022-03-08 15:40:00,230.89,230.96,230.09,230.09,21871.0,218.3464,218.4126,217.5898,217.5898,21871.0
2022-03-08 15:45:00,230.05,230.35,229.58,229.66,25646.0,217.552,217.8357,217.1075,217.1832,25646.0
2022-03-08 15:50:00,229.82,231.06,229.73,230.37,47829.0,217.3345,218.5071,217.2494,217.8546,47829.0
2022-03-08 15:55:00,230.34,230.41,229.0,229.1,154377.0,217.8263,217.8924,216.5591,216.6536,154377.0
2022-03-09 09:30:00,233.13,233.4,231.56,233.4,21229.0,220.4647,220.72,218.98,220.72,21229.0
2022-03-09 09:35:00,233.39,233.66,232.74,233.02,11361.0,220.7106,220.9659,220.0959,220.3607,11361.0
2022-03-09 09:40:00,233.21,233.43,232.94,233.06,9892.0,220.5403,220.7484,220.285,220.3985,9892.0
2022-03-09 09:45:00,233.27,233.69,232.92,233.47,4385.0,220.5971,220.9943,220.2661,220.7862,4385.0
2022-03-09 09:50:00,233.41,233.41,231.45,231.45,4767.0,220.7295,220.7295,218.8759,218.8759,4767.0
2022-03-09 09:55:00,231.13,231.47,230.14,230.4,10522.0,218.5733,218.8949,217.6371,217.883,10522.0
2022-03-09 10:00:00,230.11,232.6,230.11,232.6,8663.0,217.6087,219.9635,217.6087,219.9635,8663.0
2022-03-09 10:05:00,232.51,233.26,232.5,233.1,5584.0,219.8784,220.5876,219.8689,220.4363,5584.0
2022-03-09 10:10:00,233.18,233.3,232.84,232.98,4197.0,220.512,220.6254,220.1904,220.3228,4197.0
2022-03-09 10:15:00,233.04,233.16,232.31,232.44,7441.0,220.3796,220.493,219.6892,219.8122,7441.0
2022-03-09 10:20:00,232.47,232.62,232.35,232.48,7589.0,219.8405,219.9824,219.7271,219.85,7589.0
2022-03-09 10:25:00,232.41,232.41,231.79,232.17,10201.0,219.7838,219.7838,219.1975,219.5568,10201.0
2022-03-09 10:30:00,231.97,232.26,231.61,232.26,11500.0,219.3677,219.6419,219.0273,219.6419,11500.0
2022-03-09 10:35:00,232.29,232.46,232.1,232.15,5532.0,219.6703,219.8311,219.4906,219.5379,5532.0
2022-03-09 10:40:00,232.01,232.17,231.36,231.66,8874.0,219.4055,219.5568,218.7908,219.0745,8874.0
2022-03-09 10:45:00,231.75,232.04,231.68,232.04,2906.0,219.1597,219.4339,219.0935,219.4339,2906.0
2022-03-09 10:50:00,232.33,232.71,232.25,232.54,4789.0,219.7081,220.0675,219.6325,219.9067,4789.0
2022-03-09 10:55:00,232.34,232.81,232.34,232.6,4088.0,219.7176,220.1621,219.7176,219.9635,4088.0
2022-03-09 11:00:00,232.56,232.56,231.55,231.85,6038.0,219.9256,219.9256,218.9705,219.2542,6038.0
2022-03-09 11:05:00,231.86,232.31,231.69,231.96,3290.0,219.2637,219.6892,219.1029,219.3582,3290.0
2022-03-09 11:10:00,231.93,232.04,231.45,231.48,4349.0,219.3299,219.4339,218.8759,218.9043,4349.0
2022-03-09 11:15:00,231.33,231.75,231.33,231.56,3071.0,218.7625,219.1597,218.7625,218.98,3071.0
2022-03-09 11:20:00,231.42,231.55,231.29,231.49,7625.0,218.8476,218.9705,218.7246,218.9138,7625.0
2022-03-09 11:25:00,231.54,232.0,231.53,231.81,4115.0,218.9611,219.3961,218.9516,219.2164,4115.0
2022-03-09 11:30:00,232.06,232.47,231.99,232.42,3053.0,219.4528,219.8405,219.3866,219.7933,3053.0
2022-03-09 11:35:00,232.41,232.46,232.0,232.09,5535.0,219.7838,219.8311,219.3961,219.4812,5535.0
2022-03-09 11:40:00,232.13,232.36,232.11,232.33,6422.0,219.519,219.7365,219.5001,219.7081,6422.0
2022-03-09 11:45:00,232.2,232.39,232.2,232.33,3033.0,219.5852,219.7649,219.5852,219.7081,3033.0
2022-03-09 11:50:00,232.32,232.49,232.17,232.21,4886.0,219.6987,219.8594,219.5568,219.5947,4886.0
2022-03-09 11:55:00,232.26,232.49,232.25,232.31,2595.0,219.6419,219.8594,219.6325,219.6892,2595.0
2022-03-09 12:00:00,232.3,232.48,232.22,232.39,5559.0,219.6798,219.85,219.6041,219.7649,5559.0
2022-03-09 12:05:00,232.4,232.62,232.21,232.54,3745.0,219.7743,219.9824,219.5947,219.9067,3745.0
2022-03-09 12:10:00,232.5,232.5,231.75,231.86,10820.0,219.8689,219.8689,219.1597,219.2637,10820.0
2022-03-09 12:15:00,231.93,232.08,231.82,231.95,7711.0,219.3299,219.4717,219.2258,219.3488,7711.0
2022-03-09 12:20:00,231.96,232.48,231.96,232.35,2299.0,219.3582,219.85,219.3582,219.7271,2299.0
2022-03-09 12:25:00,232.43,232.63,232.35,232.63,2378.0,219.8027,219.9918,219.7271,219.9918,2378.0
2022-03-09 12:30:00,232.61,232.71,232.46,232.47,2182.0,219.9729,220.0675,219.8311,219.8405,2182.0
2022-03-09 12:35:00,232.46,232.84,232.46,232.76,2731.0,219.8311,220.1904,219.8311,220.1148,2731.0
2022-03-09 12:40:00,232.75,232.77,232.23,232.38,5363.0,220.1053,220.1242,219.6136,219.7554,5363.0
2022-03-09 12:45:00,232.32,232.41,232.27,232.28,2818.0,219.6987,219.7838,219.6514,219.6609,2818.0
2022-03-09 12:50:00,232.29,232.39,232.23,232.31,3497.0,219.6703,219.7649,219.6136,219.6892,3497.0
2022-03-09 12:55:00,232.29,232.54,232.21,232.54,3509.0,219.6703,219.9067,219.5947,219.9067,3509.0
2022-03-09 13:00:00,232.49,232.52,232.2,232.24,4951.0,219.8594,219.8878,219.5852,219.623,4951.0
2022-03-09 13:05:00,232.11,232.28,231.95,231.95,5217.0,219.5001,219.6609,219.3488,219.3488,5217.0
2022-03-09 13:10:00,231.87,232.33,231.87,232.33,3720.0,219.2731,219.7081,219.2731,219.7081,3720.0
2022-03-09 13:15:00,232.26,232.4,232.25,232.28,4161.0,219.6419,219.7743,219.6325,219.6609,4161.0
2022-03-09 13:20:00,232.28,232.48,232.26,232.48,4967.0,219.6609,219.85,219.6419,219.85,4967.0
2022-03-09 13:25:00,232.54,232.62,232.47,232.62,2657.0,219.9067,219.9824,219.8405,219.9824,2657.0
2022-03-09 13:30:00,232.61,232.61,232.35,232.36,3366.0,219.9729,219.9729,219.7271,219.7365,3366.0
2022-03-09 13:35:00,232.33,232.39,232.25,232.39,2935.0,219.7081,219.7649,219.6325,219.7649,2935.0
2022-03-09 13:40:00,232.37,232.46,232.05,232.08,4812.0,219.746,219.8311,219.4434,219.4717,4812.0
2022-03-09 13:45:00,232.18,232.22,231.98,232.22,22929.0,219.5663,219.6041,219.3772,219.6041,22929.0
2022-03-09 13:50:00,232.18,232.39,232.16,232.24,1606.0,219.5663,219.7649,219.5474,219.623,1606.0
2022-03-09 13:55:00,232.14,232.22,231.97,232.07,3740.0,219.5285,219.6041,219.3677,219.4623,3740.0
2022-03-09 14:00:00,232.03,232.22,231.82,232.22,3717.0,219.4244,219.6041,219.2258,219.6041,3717.0
2022-03-09 14:05:00,232.22,232.22,231.89,231.98,4996.0,219.6041,219.6041,219.292,219.3772,4996.0
2022-03-09 14:10:00,231.94,231.98,231.75,231.98,3513.0,219.3393,219.3772,219.1597,219.3772,3513.0
2022-03-09 14:15:00,232.0,232.14,231.84,232.13,1815.0,219.3961,219.5285,219.2448,219.519,1815.0
2022-03-09 14:20:00,232.11,232.25,231.97,231.98,3618.0,219.5001,219.6325,219.3677,219.3772,3618.0
2022-03-09 14:25:00,231.98,232.18,231.97,232.1,3109.0,219.3772,219.5663,219.3677,219.4906,3109.0
2022-03-09 14:30:00,232.21,232.49,232.21,232.43,12536.0,219.5947,219.8594,219.5947,219.8027,12536.0
2022-03-09 14:35:00,232.43,232.61,232.39,232.56,3146.0,219.8027,219.9729,219.7649,219.9256,3146.0
2022-03-09 14:40:00,232.48,232.64,232.38,232.55,3432.0,219.85,220.0013,219.7554,219.9162,3432.0
2022-03-09 14:45:00,232.56,232.74,232.32,232.51,3876.0,219.9256,220.0959,219.6987,219.8784,3876.0
2022-03-09 14:50:00,232.56,232.75,232.27,232.27,5384.0,219.9256,220.1053,219.6514,219.6514,5384.0
2022-03-09 14:55:00,232.22,232.45,232.21,232.28,3340.0,219.6041,219.8216,219.5947,219.6609,3340.0
2022-03-09 15:00:00,232.11,232.41,232.11,232.34,3416.0,219.5001,219.7838,219.5001,219.7176,3416.0
2022-03-09 15:05:00,232.32,232.57,232.32,232.48,3883.0,219.6987,219.9351,219.6987,219.85,3883.0
2022-03-09 15:10:00,232.58,232.93,232.58,232.87,4594.0,219.9446,220.2755,219.9446,220.2188,4594.0
2022-03-09 15:15:00,233.0,233.05,232.78,232.96,4838.0,220.3417,220.389,220.1337,220.3039,4838.0
2022-03-09 15:20:00,232.96,233.53,232.95,233.47,4691.0,220.3039,220.8429,220.2945,220.7862,4691.0
2022-03-09 15:25:00,233.44,233.54,233.22,233.27,4929.0,220.7578,220.8524,220.5498,220.5971,4929.0
2022-03-09 15:30:00,233.23,233.49,233.17,233.22,7747.0,220.5592,220.8051,220.5025,220.5498,7747.0
2022-03-09 15:35:00,233.21,233.35,232.91,232.91,10364.0,220.5403,220.6727,220.2566,220.2566,10364.0
2022-03-09 15:40:00,233.0,233.35,232.96,233.0,12459.0,220.3417,220.6727,220.3039,220.3417,12459.0
2022-03-09 15:45:00,233.0,233.04,231.79,231.98,27229.0,220.3417,220.3796,219.1975,219.3772,27229.0
2022-03-09 15:50:00,232.22,232.22,231.63,231.88,19868.0,219.6041,219.6041,219.0462,219.2826,19868.0
2022-03-09 15:55:00,231.84,231.9,231.0,231.44,80450.0,219.2448,219.3015,218.4504,218.8665,80450.0
2022-03-10 09:30:00,229.02,230.04,227.79,228.19,21435.0,216.578,217.5426,215.4148,215.7931,21435.0
2022-03-10 09:35:00,227.7,228.36,226.9,227.15,22325.0,215.3297,215.9538,214.5731,214.8096,22325.0
2022-03-10 09:40:00,227.19,228.14,227.01,227.51,9856.0,214.8474,215.7458,214.6772,215.15,9856.0
2022-03-10 09:45:00,227.31,227.84,227.3,227.4,10388.0,214.9609,215.4621,214.9514,215.046,10388.0
2022-03-10 09:50:00,227.55,228.73,227.49,228.46,7922.0,215.1878,216.3037,215.1311,216.0484,7922.0
2022-03-10 09:55:00,228.84,229.25,228.41,228.69,7016.0,216.4077,216.7955,216.0011,216.2659,7016.0
2022-03-10 10:00:00,228.74,229.0,228.54,228.63,10407.0,216.3132,216.5591,216.124,216.2092,10407.0
2022-03-10 10:05:00,228.73,229.01,228.62,228.91,21930.0,216.3037,216.5685,216.1997,216.4739,21930.0
2022-03-10 10:10:00,228.95,229.0,228.38,228.7,7330.0,216.5118,216.5591,215.9727,216.2753,7330.0
2022-03-10 10:15:00,228.5,228.78,228.11,228.62,4601.0,216.0862,216.351,215.7174,216.1997,4601.0
2022-03-10 10:20:00,228.36,228.45,228.09,228.1,5463.0,215.9538,216.0389,215.6985,215.7079,5463.0
2022-03-10 10:25:00,228.15,228.77,228.0,228.06,18400.0,215.7552,216.3415,215.6134,215.6701,18400.0
2022-03-10 10:30:00,227.99,228.17,227.52,227.52,3739.0,215.6039,215.7741,215.1595,215.1595,3739.0
2022-03-10 10:35:00,227.52,227.81,227.45,227.7,5132.0,215.1595,215.4337,215.0933,215.3297,5132.0
2022-03-10 10:40:00,227.8,228.09,227.8,227.98,3294.0,215.4242,215.6985,215.4242,215.5945,3294.0
2022-03-10 10:45:00,228.08,228.35,227.83,228.22,4564.0,215.689,215.9444,215.4526,215.8214,4564.0
2022-03-10 10:50:00,228.18,228.23,227.54,227.65,4665.0,215.7836,215.8309,215.1784,215.2824,4665.0
2022-03-10 10:55:00,227.42,227.58,227.32,227.54,3415.0,215.0649,215.2162,214.9703,215.1784,3415.0
2022-03-10 11:00:00,227.51,227.51,227.13,227.24,5349.0,215.15,215.15,214.7906,214.8947,5349.0
2022-03-10 11:05:00,227.16,227.52,227.07,227.52,4354.0,214.819,215.1595,214.7339,215.1595,4354.0
2022-03-10 11:10:00,227.31,227.46,227.18,227.34,7849.0,214.9609,215.1027,214.8379,214.9892,7849.0
2022-03-10 11:15:00,227.26,227.41,227.13,227.38,9753.0,214.9136,215.0554,214.7906,215.0271,9753.0
2022-03-10 11:20:00,227.32,227.64,227.13,227.43,20440.0,214.9703,215.2729,214.7906,215.0743,20440.0
2022-03-10 11:25:00,227.47,227.5,226.46,226.64,14950.0,215.1122,215.1405,214.157,214.3273,14950.0
2022-03-10 11:30:00,226.61,226.73,226.25,226.48,7523.0,214.2989,214.4124,213.9585,214.176,7523.0
2022-03-10 11:35:00,226.49,226.59,225.96,225.96,5937.0,214.1854,214.28,213.6842,213.6842,5937.0
2022-03-10 11:40:00,225.96,226.29,225.49,226.29,5820.0,213.6842,213.9963,213.2397,213.9963,5820.0
2022-03-10 11:45:00,226.28,226.45,226.02,226.4,7404.0,213.9868,214.1476,213.7409,214.1003,7404.0
2022-03-10 11:50:00,226.4,226.81,226.26,226.81,4085.0,214.1003,214.488,213.9679,214.488,4085.0
2022-03-10 11:55:00,226.69,226.93,226.52,226.93,4241.0,214.3745,214.6015,214.2138,214.6015,4241.0
2022-03-10 12:00:00,226.82,227.44,226.82,227.44,3366.0,214.4975,215.0838,214.4975,215.0838,3366.0
2022-03-10 12:05:00,227.53,227.72,227.46,227.63,3382.0,215.1689,215.3486,215.1027,215.2635,3382.0
2022-03-10 12:10:00,227.77,227.84,227.55,227.73,7524.0,215.3959,215.4621,215.1878,215.358,7524.0
2022-03-10 12:15:00,227.78,228.04,227.78,228.0,4211.0,215.4053,215.6512,215.4053,215.6134,4211.0
2022-03-10 12:20:00,227.95,228.6,227.91,228.59,6184.0,215.5661,216.1808,215.5283,216.1713,6184.0
2022-03-10 12:25:00,228.55,228.78,228.42,228.78,5764.0,216.1335,216.351,216.0106,216.351,5764.0
2022-03-10 12:30:00,228.89,228.91,228.74,228.74,5304.0,216.455,216.4739,216.3132,216.3132,5304.0
2022-03-10 12:35:00,228.74,228.8,228.42,228.47,8469.0,216.3132,216.3699,216.0106,216.0578,8469.0
2022-03-10 12:40:00,228.38,228.41,228.16,228.2,4530.0,215.9727,216.0011,215.7647,215.8025,4530.0
2022-03-10 12:45:00,228.19,228.48,228.13,228.26,16265.0,215.7931,216.0673,215.7363,215.8593,16265.0
2022-03-10 12:50:00,228.27,228.27,227.55,227.61,9223.0,215.8687,215.8687,215.1878,215.2446,9223.0
2022-03-10 12:55:00,227.67,228.23,227.64,228.02,47540.0,215.3013,215.8309,215.2729,215.6323,47540.0
2022-03-10 13:00:00,228.07,228.2,227.93,227.96,11362.0,215.6796,215.8025,215.5472,215.5756,11362.0
2022-03-10 13:05:00,228.03,228.22,227.91,228.06,13264.0,215.6417,215.8214,215.5283,215.6701,13264.0
2022-03-10 13:10:00,227.97,228.13,227.85,227.97,11359.0,215.585,215.7363,215.4715,215.585,11359.0
2022-03-10 13:15:00,227.92,228.24,227.92,228.2,27966.0,215.5377,215.8403,215.5377,215.8025,27966.0
2022-03-10 13:20:00,228.21,228.25,227.9,228.0,152582.0,215.812,215.8498,215.5188,215.6134,152582.0
2022-03-10 13:25:00,227.98,228.39,227.97,228.14,31904.0,215.5945,215.9822,215.585,215.7458,31904.0
2022-03-10 13:30:00,228.1,228.4,227.97,228.4,20678.0,215.7079,215.9916,215.585,215.9916,20678.0
2022-03-10 13:35:00,228.49,228.76,228.37,228.51,45899.0,216.0768,216.3321,215.9633,216.0957,45899.0
2022-03-10 13:40:00,228.57,228.66,228.29,228.46,11400.0,216.1524,216.2375,215.8876,216.0484,11400.0
2022-03-10 13:45:00,228.4,229.0,228.39,228.87,10289.0,215.9916,216.5591,215.9822,216.4361,10289.0
2022-03-10 13:50:00,228.89,228.9,228.34,228.46,17404.0,216.455,216.4645,215.9349,216.0484,17404.0
2022-03-10 13:55:00,228.42,228.56,228.34,228.38,14304.0,216.0106,216.143,215.9349,215.9727,14304.0
2022-03-10 14:00:00,228.34,228.78,228.28,228.72,13038.0,215.9349,216.351,215.8782,216.2943,13038.0
2022-03-10 14:05:00,228.76,228.87,228.19,228.26,12245.0,216.3321,216.4361,215.7931,215.8593,12245.0
2022-03-10 14:10:00,228.28,228.41,228.1,228.41,22151.0,215.8782,216.0011,215.7079,216.0011,22151.0
2022-03-10 14:15:00,228.42,228.45,228.24,228.27,18473.0,216.0106,216.0389,215.8403,215.8687,18473.0
2022-03-10 14:20:00,228.28,228.41,227.91,227.91,18205.0,215.8782,216.0011,215.5283,215.5283,18205.0
2022-03-10 14:25:00,227.94,228.38,227.91,228.06,20215.0,215.5566,215.9727,215.5283,215.6701,20215.0
2022-03-10 14:30:00,228.12,228.98,228.12,228.92,7194.0,215.7269,216.5401,215.7269,216.4834,7194.0
2022-03-10 14:35:00,228.92,228.96,228.75,228.85,12192.0,216.4834,216.5212,216.3226,216.4172,12192.0
2022-03-10 14:40:00,228.84,228.89,228.52,228.69,22606.0,216.4077,216.455,216.1051,216.2659,22606.0
2022-03-10 14:45:00,228.55,229.12,228.51,228.91,16750.0,216.1335,216.6725,216.0957,216.4739,16750.0
2022-03-10 14:50:00,228.94,229.34,228.73,229.05,25757.0,216.5023,216.8806,216.3037,216.6063,25757.0
2022-03-10 14:55:00,229.03,229.1,228.78,228.86,13630.0,216.5874,216.6536,216.351,216.4267,13630.0
2022-03-10 15:00:00,228.85,229.37,228.78,229.22,29685.0,216.4172,216.9089,216.351,216.7671,29685.0
2022-03-10 15:05:00,229.22,229.71,229.22,229.7,6709.0,216.7671,217.2305,216.7671,217.221,6709.0
2022-03-10 15:10:00,229.78,229.83,229.04,229.14,19279.0,217.2967,217.344,216.5969,216.6914,19279.0
2022-03-10 15:15:00,229.17,229.26,228.71,228.81,12117.0,216.7198,216.8049,216.2848,216.3794,12117.0
2022-03-10 15:20:00,228.79,229.07,228.43,228.54,9346.0,216.3605,216.6252,216.02,216.124,9346.0
2022-03-10 15:25:00,228.65,229.07,228.64,229.07,6532.0,216.2281,216.6252,216.2186,216.6252,6532.0
2022-03-10 15:30:00,229.11,229.25,228.95,229.06,20503.0,216.6631,216.7955,216.5118,216.6158,20503.0
2022-03-10 15:35:00,228.98,229.24,228.9,229.21,32706.0,216.5401,216.786,216.4645,216.7576,32706.0
2022-03-10 15:40:00,229.19,229.72,229.12,229.16,50926.0,216.7387,217.2399,216.6725,216.7104,50926.0
2022-03-10 15:45:00,229.12,229.63,228.94,229.4,36016.0,216.6725,217.1548,216.5023,216.9373,36016.0
2022-03-10 15:50:00,229.47,230.03,229.39,229.89,86168.0,217.0035,217.5331,216.9279,217.4007,86168.0
2022-03-10 15:55:00,229.84,230.0,229.23,229.47,144974.0,217.3534,217.5047,216.7766,217.0035,144974.0
2022-03-11 09:30:00,231.0,231.0,229.28,230.95,23746.0,218.4504,218.4504,216.8238,218.4031,23746.0
2022-03-11 09:35:00,231.0,231.55,230.05,230.39,5180.0,218.4504,218.9705,217.552,217.8735,5180.0
2022-03-11 09:40:00,230.5,231.15,230.17,230.93,5876.0,217.9776,218.5922,217.6655,218.3842,5876.0
2022-03-11 09:45:00,231.09,231.87,230.77,231.82,6522.0,218.5355,219.2731,218.2329,219.2258,6522.0
2022-03-11 09:50:00,231.57,232.0,231.39,231.85,5771.0,218.9894,219.3961,218.8192,219.2542,5771.0
2022-03-11 09:55:00,231.72,231.72,231.16,231.4,4341.0,219.1313,219.1313,218.6017,218.8287,4341.0
2022-03-11 10:00:00,231.27,231.27,229.68,229.76,12094.0,218.7057,218.7057,217.2021,217.2778,12094.0
2022-03-11 10:05:00,229.67,229.73,228.56,228.56,6614.0,217.1927,217.2494,216.143,216.143,6614.0
2022-03-11 10:10:00,228.89,229.36,228.75,229.17,5473.0,216.455,216.8995,216.3226,216.7198,5473.0
2022-03-11 10:15:00,228.77,229.13,228.74,228.75,5937.0,216.3415,216.682,216.3132,216.3226,5937.0
2022-03-11 10:20:00,228.74,228.74,228.28,228.55,6082.0,216.3132,216.3132,215.8782,216.1335,6082.0
2022-03-11 10:25:00,228.54,229.37,228.54,229.21,2233.0,216.124,216.9089,216.124,216.7576,2233.0
2022-03-11 10:30:00,229.22,229.24,228.8,228.96,4541.0,216.7671,216.786,216.3699,216.5212,4541.0
2022-03-11 10:35:00,229.03,229.65,229.03,229.52,7759.0,216.5874,217.1737,216.5874,217.0508,7759.0
2022-03-11 10:40:00,229.47,229.74,229.32,229.51,6079.0,217.0035,217.2588,216.8617,217.0413,6079.0
2022-03-11 10:45:00,229.47,229.47,229.14,229.46,1900.0,217.0035,217.0035,216.6914,216.9941,1900.0
2022-03-11 10:50:00,229.54,230.01,229.54,230.0,5303.0,217.0697,217.5142,217.0697,217.5047,5303.0
2022-03-11 10:55:00,230.06,230.29,230.01,230.18,6475.0,217.5615,217.779,217.5142,217.6749,6475.0
2022-03-11 11:00:00,230.05,230.55,229.98,230.01,6446.0,217.552,218.0248,217.4858,217.5142,6446.0
2022-03-11 11:05:00,230.07,230.07,229.68,229.98,2726.0,217.5709,217.5709,217.2021,217.4858,2726.0
2022-03-11 11:10:00,229.92,229.92,229.4,229.59,4747.0,217.4291,217.4291,216.9373,217.117,4747.0
2022-03-11 11:15:00,229.67,229.8,229.44,229.8,5605.0,217.1927,217.3156,216.9751,217.3156,5605.0
2022-03-11 11:20:00,229.88,230.03,229.42,229.58,4135.0,217.3912,217.5331,216.9562,217.1075,4135.0
2022-03-11 11:25:00,229.48,229.81,229.47,229.69,5182.0,217.013,217.325,217.0035,217.2116,5182.0
2022-03-11 11:30:00,229.61,229.61,228.79,228.8,4525.0,217.1359,217.1359,216.3605,216.3699,4525.0
2022-03-11 11:35:00,228.77,229.14,228.53,229.1,5605.0,216.3415,216.6914,216.1146,216.6536,5605.0
2022-03-11 11:40:00,229.11,229.31,228.74,228.8,5392.0,216.6631,216.8522,216.3132,216.3699,5392.0
2022-03-11 11:45:00,228.89,228.89,228.46,228.83,3193.0,216.455,216.455,216.0484,216.3983,3193.0
2022-03-11 11:50:00,228.75,228.93,228.64,228.91,4421.0,216.3226,216.4929,216.2186,216.4739,4421.0
2022-03-11 11:55:00,228.96,229.0,228.57,228.69,3837.0,216.5212,216.5591,216.1524,216.2659,3837.0
2022-03-11 12:00:00,228.57,228.58,228.33,228.58,5087.0,216.1524,216.1619,215.9255,216.1619,5087.0
2022-03-11 12:05:00,228.63,228.71,228.28,228.32,6685.0,216.2092,216.2848,215.8782,215.916,6685.0
2022-03-11 12:10:00,228.31,228.65,228.26,228.65,2278.0,215.9065,216.2281,215.8593,216.2281,2278.0
2022-03-11 12:15:00,228.71,228.84,228.68,228.78,3679.0,216.2848,216.4077,216.2564,216.351,3679.0
2022-03-11 12:20:00,228.92,229.06,228.91,228.92,4630.0,216.4834,216.6158,216.4739,216.4834,4630.0
2022-03-11 12:25:00,228.97,229.09,228.83,228.9,4397.0,216.5307,216.6442,216.3983,216.4645,4397.0
2022-03-11 12:30:00,228.94,229.2,228.88,229.17,3926.0,216.5023,216.7482,216.4456,216.7198,3926.0
2022-03-11 12:35:00,229.11,229.11,228.86,228.92,4327.0,216.6631,216.6631,216.4267,216.4834,4327.0
2022-03-11 12:40:00,228.88,229.03,228.82,228.98,4067.0,216.4456,216.5874,216.3888,216.5401,4067.0
2022-03-11 12:45:00,229.02,229.21,228.91,228.92,4585.0,216.578,216.7576,216.4739,216.4834,4585.0
2022-03-11 12:50:00,228.87,229.14,228.8,229.11,5038.0,216.4361,216.6914,216.3699,216.6631,5038.0
2022-03-11 12:55:00,229.11,229.35,229.11,229.14,4042.0,216.6631,216.89,216.6631,216.6914,4042.0
2022-03-11 13:00:00,229.17,229.6,229.14,229.49,4893.0,216.7198,217.1265,216.6914,217.0224,4893.0
2022-03-11 13:05:00,229.46,229.55,229.24,229.55,14522.0,216.9941,217.0792,216.786,217.0792,14522.0
2022-03-11 13:10:00,229.61,229.86,229.61,229.67,5986.0,217.1359,217.3723,217.1359,217.1927,5986.0
2022-03-11 13:15:00,229.82,229.98,229.78,229.93,5993.0,217.3345,217.4858,217.2967,217.4385,5993.0
2022-03-11 13:20:00,229.97,230.02,229.73,229.93,3904.0,217.4764,217.5236,217.2494,217.4385,3904.0
2022-03-11 13:25:00,229.93,230.07,229.88,229.99,5807.0,217.4385,217.5709,217.3912,217.4953,5807.0
2022-03-11 13:30:00,229.98,230.07,229.72,229.74,20458.0,217.4858,217.5709,217.2399,217.2588,20458.0
2022-03-11 13:35:00,229.78,229.89,229.58,229.79,4696.0,217.2967,217.4007,217.1075,217.3061,4696.0
2022-03-11 13:40:00,229.78,230.03,229.78,230.02,4902.0,217.2967,217.5331,217.2967,217.5236,4902.0
2022-03-11 13:45:00,230.03,230.04,229.69,229.7,5242.0,217.5331,217.5426,217.2116,217.221,5242.0
2022-03-11 13:50:00,229.83,229.9,229.05,229.6,25256.0,217.344,217.4102,216.6063,217.1265,25256.0
2022-03-11 13:55:00,229.41,229.92,229.41,229.67,4167.0,216.9468,217.4291,216.9468,217.1927,4167.0
2022-03-11 14:00:00,229.66,230.03,229.59,229.94,3705.0,217.1832,217.5331,217.117,217.448,3705.0
2022-03-11 14:05:00,230.0,230.05,229.71,229.81,5926.0,217.5047,217.552,217.2305,217.325,5926.0
2022-03-11 14:10:00,229.85,230.05,229.41,229.62,21180.0,217.3629,217.552,216.9468,217.1454,21180.0
2022-03-11 14:15:00,229.69,229.69,229.49,229.49,3721.0,217.2116,217.2116,217.0224,217.0224,3721.0
2022-03-11 14:20:00,229.4,229.61,229.36,229.56,3519.0,216.9373,217.1359,216.8995,217.0886,3519.0
2022-03-11 14:25:00,229.61,230.37,229.61,230.22,12217.0,217.1359,217.8546,217.1359,217.7128,12217.0
2022-03-11 14:30:00,230.25,230.25,229.74,229.88,4899.0,217.7411,217.7411,217.2588,217.3912,4899.0
2022-03-11 14:35:00,229.76,229.91,229.69,229.77,1875.0,217.2778,217.4196,217.2116,217.2872,1875.0
2022-03-11 14:40:00,229.81,229.82,229.39,229.39,4938.0,217.325,217.3345,216.9279,216.9279,4938.0
2022-03-11 14:45:00,229.46,229.62,229.26,229.51,3621.0,216.9941,217.1454,216.8049,217.0413,3621.0
2022-03-11 14:50:00,229.59,229.68,228.88,229.22,32046.0,217.117,217.2021,216.4456,216.7671,32046.0
2022-03-11 14:55:00,229.23,229.25,228.97,229.11,5622.0,216.7766,216.7955,216.5307,216.6631,5622.0
2022-03-11 15:00:00,229.01,229.15,229.01,229.15,4722.0,216.5685,216.7009,216.5685,216.7009,4722.0
2022-03-11 15:05:00,229.14,229.32,229.11,229.12,7365.0,216.6914,216.8617,216.6631,216.6725,7365.0
2022-03-11 15:10:00,229.03,229.25,229.01,229.13,4458.0,216.5874,216.7955,216.5685,216.682,4458.0
2022-03-11 15:15:00,229.1,229.4,229.1,229.4,5533.0,216.6536,216.9373,216.6536,216.9373,5533.0
2022-03-11 15:20:00,229.3,229.48,229.28,229.32,4380.0,216.8428,217.013,216.8238,216.8617,4380.0
2022-03-11 15:25:00,229.22,229.27,228.37,228.83,25144.0,216.7671,216.8144,215.9633,216.3983,25144.0
2022-03-11 15:30:00,228.77,228.77,228.12,228.17,6293.0,216.3415,216.3415,215.7269,215.7741,6293.0
2022-03-11 15:35:00,228.22,228.36,228.11,228.15,10681.0,215.8214,215.9538,215.7174,215.7552,10681.0
2022-03-11 15:40:00,228.08,228.14,227.78,227.83,11023.0,215.689,215.7458,215.4053,215.4526,11023.0
2022-03-11 15:45:00,227.87,227.87,227.65,227.78,10335.0,215.4904,215.4904,215.2824,215.4053,10335.0
2022-03-11 15:50:00,227.8,228.0,227.58,227.62,15677.0,215.4242,215.6134,215.2162,215.254,15677.0
2022-03-11 15:55:00,227.7,227.74,226.44,226.97,136598.0,215.3297,215.3675,214.1381,214.6393,136598.0
2022-03-14 09:30:00,229.57,229.57,226.86,226.86,20670.0,217.0981,217.0981,214.5353,214.5353,20670.0
2022-03-14 09:35:00,226.92,226.93,225.06,225.06,13714.0,214.5921,214.6015,212.8331,212.8331,13714.0
2022-03-14 09:40:00,225.01,225.3,224.22,224.93,8306.0,212.7858,213.0601,212.0387,212.7102,8306.0
2022-03-14 09:45:00,225.04,225.04,224.29,224.6,12730.0,212.8142,212.8142,212.1049,212.3981,12730.0
2022-03-14 09:50:00,224.49,225.37,224.48,225.17,8378.0,212.2941,213.1263,212.2846,212.9371,8378.0
2022-03-14 09:55:00,225.01,225.33,224.84,225.22,8144.0,212.7858,213.0884,212.6251,212.9844,8144.0
2022-03-14 10:00:00,225.26,226.53,225.21,226.2,14248.0,213.0222,214.2232,212.975,213.9112,14248.0
2022-03-14 10:05:00,226.27,226.76,225.73,226.7,13150.0,213.9774,214.4407,213.4667,214.384,13150.0
2022-03-14 10:10:00,226.73,227.32,226.3,226.87,14727.0,214.4124,214.9703,214.0057,214.5448,14727.0
2022-03-14 10:15:00,226.8,226.95,226.33,226.34,4796.0,214.4786,214.6204,214.0341,214.0436,4796.0
2022-03-14 10:20:00,226.39,226.4,225.88,226.22,7479.0,214.0908,214.1003,213.6086,213.9301,7479.0
2022-03-14 10:25:00,226.39,226.85,226.25,226.46,9923.0,214.0908,214.5259,213.9585,214.157,9923.0
2022-03-14 10:30:00,226.7,226.83,226.32,226.35,21136.0,214.384,214.5069,214.0246,214.053,21136.0
2022-03-14 10:35:00,226.43,226.57,225.86,226.08,6252.0,214.1287,214.2611,213.5896,213.7977,6252.0
2022-03-14 10:40:00,226.1,226.26,225.89,226.16,4729.0,213.8166,213.9679,213.618,213.8733,4729.0
2022-03-14 10:45:00,226.2,226.87,226.18,226.87,3989.0,213.9112,214.5448,213.8923,214.5448,3989.0
2022-03-14 10:50:00,226.8,226.98,226.56,226.84,5037.0,214.4786,214.6488,214.2516,214.5164,5037.0
2022-03-14 10:55:00,226.78,227.47,226.78,227.46,6708.0,214.4597,215.1122,214.4597,215.1027,6708.0
2022-03-14 11:00:00,227.47,227.69,227.38,227.54,9937.0,215.1122,215.3202,215.0271,215.1784,9937.0
2022-03-14 11:05:00,227.55,227.55,226.74,226.9,7368.0,215.1878,215.1878,214.4218,214.5731,7368.0
2022-03-14 11:10:00,226.94,227.5,226.94,227.44,5559.0,214.611,215.1405,214.611,215.0838,5559.0
2022-03-14 11:15:00,227.46,227.71,227.09,227.09,5427.0,215.1027,215.3391,214.7528,214.7528,5427.0
2022-03-14 11:20:00,227.03,227.3,227.03,227.25,2500.0,214.6961,214.9514,214.6961,214.9041,2500.0
2022-03-14 11:25:00,227.35,227.65,227.31,227.42,4675.0,214.9987,215.2824,214.9609,215.0649,4675.0
2022-03-14 11:30:00,227.4,227.57,227.28,227.39,4003.0,215.046,215.2067,214.9325,215.0365,4003.0
2022-03-14 11:35:00,227.38,227.55,227.29,227.48,6058.0,215.0271,215.1878,214.942,215.1216,6058.0
2022-03-14 11:40:00,227.49,227.5,226.66,226.78,5344.0,215.1311,215.1405,214.3462,214.4597,5344.0
2022-03-14 11:45:00,226.83,226.92,226.43,226.43,15798.0,214.5069,214.5921,214.1287,214.1287,15798.0
2022-03-14 11:50:00,226.21,226.59,226.21,226.59,2541.0,213.9206,214.28,213.9206,214.28,2541.0
2022-03-14 11:55:00,226.54,226.67,226.35,226.53,5719.0,214.2327,214.3556,214.053,214.2232,5719.0
2022-03-14 12:00:00,226.26,226.31,226.0,226.0,3000.0,213.9679,214.0152,213.722,213.722,3000.0
2022-03-14 12:05:00,226.06,226.51,226.01,226.1,3959.0,213.7788,214.2043,213.7315,213.8166,3959.0
2022-03-14 12:10:00,226.08,226.3,226.0,226.03,4652.0,213.7977,214.0057,213.722,213.7504,4652.0
2022-03-14 12:15:00,226.03,226.36,226.03,226.36,2800.0,213.7504,214.0625,213.7504,214.0625,2800.0
2022-03-14 12:20:00,226.46,227.23,226.35,227.21,14441.0,214.157,214.8852,214.053,214.8663,14441.0
2022-03-14 12:25:00,227.21,227.58,227.08,227.26,4842.0,214.8663,215.2162,214.7434,214.9136,4842.0
2022-03-14 12:30:00,227.26,227.3,227.13,227.26,5541.0,214.9136,214.9514,214.7906,214.9136,5541.0
2022-03-14 12:35:00,227.25,227.83,227.09,227.83,9492.0,214.9041,215.4526,214.7528,215.4526,9492.0
2022-03-14 12:40:00,227.75,228.02,227.56,227.64,5902.0,215.377,215.6323,215.1973,215.2729,5902.0
2022-03-14 12:45:00,227.53,227.54,227.19,227.34,4403.0,215.1689,215.1784,214.8474,214.9892,4403.0
2022-03-14 12:50:00,227.38,227.63,227.19,227.24,4187.0,215.0271,215.2635,214.8474,214.8947,4187.0
2022-03-14 12:55:00,227.22,227.68,227.21,227.44,4089.0,214.8758,215.3108,214.8663,215.0838,4089.0
2022-03-14 13:00:00,227.46,227.46,227.17,227.17,5329.0,215.1027,215.1027,214.8285,214.8285,5329.0
2022-03-14 13:05:00,227.2,227.7,227.19,227.57,4209.0,214.8568,215.3297,214.8474,215.2067,4209.0
2022-03-14 13:10:00,227.58,227.75,227.52,227.65,4857.0,215.2162,215.377,215.1595,215.2824,4857.0
2022-03-14 13:15:00,227.64,227.84,227.57,227.78,5907.0,215.2729,215.4621,215.2067,215.4053,5907.0
2022-03-14 13:20:00,227.77,227.83,227.19,227.37,3632.0,215.3959,215.4526,214.8474,215.0176,3632.0
2022-03-14 13:25:00,227.24,227.39,227.17,227.17,2498.0,214.8947,215.0365,214.8285,214.8285,2498.0
2022-03-14 13:30:00,227.23,227.23,226.68,226.88,5880.0,214.8852,214.8852,214.3651,214.5542,5880.0
2022-03-14 13:35:00,226.78,226.94,226.71,226.71,2387.0,214.4597,214.611,214.3935,214.3935,2387.0
2022-03-14 13:40:00,226.76,226.77,226.46,226.61,4040.0,214.4407,214.4502,214.157,214.2989,4040.0
2022-03-14 13:45:00,226.62,226.77,226.0,226.16,4727.0,214.3083,214.4502,213.722,213.8733,4727.0
2022-03-14 13:50:00,226.18,226.37,226.06,226.35,2804.0,213.8923,214.0719,213.7788,214.053,2804.0
2022-03-14 13:55:00,226.34,226.56,226.28,226.32,1900.0,214.0436,214.2516,213.9868,214.0246,1900.0
2022-03-14 14:00:00,226.34,226.4,226.03,226.19,3425.0,214.0436,214.1003,213.7504,213.9017,3425.0
2022-03-14 14:05:00,226.38,226.51,226.21,226.28,4974.0,214.0814,214.2043,213.9206,213.9868,4974.0
2022-03-14 14:10:00,226.29,226.5,226.19,226.34,3464.0,213.9963,214.1949,213.9017,214.0436,3464.0
2022-03-14 14:15:00,226.38,226.38,226.1,226.14,3665.0,214.0814,214.0814,213.8166,213.8544,3665.0
2022-03-14 14:20:00,226.11,226.13,225.69,225.71,5301.0,213.8261,213.845,213.4289,213.4478,5301.0
2022-03-14 14:25:00,225.8,225.85,225.59,225.63,2467.0,213.5329,213.5802,213.3343,213.3721,2467.0
2022-03-14 14:30:00,225.56,225.84,225.56,225.84,6411.0,213.3059,213.5707,213.3059,213.5707,6411.0
2022-03-14 14:35:00,225.89,226.13,225.82,225.93,9122.0,213.618,213.845,213.5518,213.6558,9122.0
2022-03-14 14:40:00,225.92,225.92,225.55,225.75,4154.0,213.6464,213.6464,213.2965,213.4856,4154.0
2022-03-14 14:45:00,225.76,225.76,225.44,225.44,3548.0,213.4951,213.4951,213.1925,213.1925,3548.0
2022-03-14 14:50:00,225.57,225.69,225.35,225.69,6100.0,213.3154,213.4289,213.1073,213.4289,6100.0
2022-03-14 14:55:00,225.65,225.73,225.57,225.71,6148.0,213.391,213.4667,213.3154,213.4478,6148.0
2022-03-14 15:00:00,225.69,226.21,225.67,226.15,4332.0,213.4289,213.9206,213.41,213.8639,4332.0
2022-03-14 15:05:00,226.03,226.03,225.72,225.9,4383.0,213.7504,213.7504,213.4572,213.6275,4383.0
2022-03-14 15:10:00,226.02,226.37,225.99,226.3,7679.0,213.7409,214.0719,213.7126,214.0057,7679.0
2022-03-14 15:15:00,226.3,226.48,225.93,225.99,10010.0,214.0057,214.176,213.6558,213.7126,10010.0
2022-03-14 15:20:00,225.95,226.28,225.95,226.28,6353.0,213.6747,213.9868,213.6747,213.9868,6353.0
2022-03-14 15:25:00,226.24,226.26,225.64,225.93,11463.0,213.949,213.9679,213.3816,213.6558,11463.0
2022-03-14 15:30:00,225.96,225.96,225.47,225.59,8109.0,213.6842,213.6842,213.2208,213.3343,8109.0
2022-03-14 15:35:00,225.61,225.91,225.52,225.9,23963.0,213.3532,213.6369,213.2681,213.6275,23963.0
2022-03-14 15:40:00,225.85,226.34,225.53,226.34,18738.0,213.5802,214.0436,213.2776,214.0436,18738.0
2022-03-14 15:45:00,226.36,226.84,226.28,226.63,28902.0,214.0625,214.5164,213.9868,214.3178,28902.0
2022-03-14 15:50:00,226.57,227.13,226.22,226.91,36609.0,214.2611,214.7906,213.9301,214.5826,36609.0
2022-03-14 15:55:00,226.93,227.34,226.15,226.18,138398.0,214.6015,214.9892,213.8639,213.8923,138398.0
2022-03-15 09:30:00,228.21,228.64,227.94,228.46,16327.0,215.812,216.2186,215.5566,216.0484,16327.0
2022-03-15 09:35:00,228.73,229.55,228.65,229.55,5446.0,216.3037,217.0792,216.2281,217.0792,5446.0
2022-03-15 09:40:00,229.88,230.75,229.15,229.16,6386.0,217.3912,218.214,216.7009,216.7104,6386.0
2022-03-15 09:45:00,229.29,230.52,229.28,230.19,8203.0,216.8333,217.9965,216.8238,217.6844,8203.0
2022-03-15 09:50:00,229.79,230.09,229.66,229.8,4594.0,217.3061,217.5898,217.1832,217.3156,4594.0
2022-03-15 09:55:00,229.88,230.64,229.88,230.45,4054.0,217.3912,218.11,217.3912,217.9303,4054.0
2022-03-15 10:00:00,230.38,230.74,230.24,230.74,3381.0,217.8641,218.2045,217.7317,218.2045,3381.0
2022-03-15 10:05:00,230.36,230.36,229.56,230.24,9986.0,217.8452,217.8452,217.0886,217.7317,9986.0
2022-03-15 10:10:00,230.51,230.51,229.85,230.1,8147.0,217.987,217.987,217.3629,217.5993,8147.0
2022-03-15 10:15:00,230.04,230.95,230.04,230.95,6723.0,217.5426,218.4031,217.5426,218.4031,6723.0
2022-03-15 10:20:00,231.01,231.51,230.67,231.31,4000.0,218.4599,218.9327,218.1383,218.7436,4000.0
2022-03-15 10:25:00,231.68,232.42,231.57,232.42,6776.0,219.0935,219.7933,218.9894,219.7933,6776.0
2022-03-15 10:30:00,232.66,232.88,232.46,232.8,3859.0,220.0202,220.2283,219.8311,220.1526,3859.0
2022-03-15 10:35:00,232.69,232.88,231.69,232.0,12820.0,220.0486,220.2283,219.1029,219.3961,12820.0
2022-03-15 10:40:00,231.96,231.99,231.39,231.74,9015.0,219.3582,219.3866,218.8192,219.1502,9015.0
2022-03-15 10:45:00,231.84,231.85,231.54,231.65,2661.0,219.2448,219.2542,218.9611,219.0651,2661.0
2022-03-15 10:50:00,231.51,231.73,231.4,231.56,11193.0,218.9327,219.1407,218.8287,218.98,11193.0
2022-03-15 10:55:00,231.6,231.93,231.56,231.56,4031.0,219.0178,219.3299,218.98,218.98,4031.0
2022-03-15 11:00:00,231.61,232.38,231.61,232.35,4900.0,219.0273,219.7554,219.0273,219.7271,4900.0
2022-03-15 11:05:00,232.09,232.19,231.87,232.04,4578.0,219.4812,219.5757,219.2731,219.4339,4578.0
2022-03-15 11:10:00,231.95,232.13,231.95,232.06,3101.0,219.3488,219.519,219.3488,219.4528,3101.0
2022-03-15 11:15:00,232.0,232.32,231.89,232.32,5075.0,219.3961,219.6987,219.292,219.6987,5075.0
2022-03-15 11:20:00,232.4,232.57,232.15,232.46,4793.0,219.7743,219.9351,219.5379,219.8311,4793.0
2022-03-15 11:25:00,232.58,232.9,232.5,232.86,6413.0,219.9446,220.2472,219.8689,220.2093,6413.0
2022-03-15 11:30:00,232.9,233.01,232.7,232.81,2585.0,220.2472,220.3512,220.058,220.1621,2585.0
2022-03-15 11:35:00,232.8,232.94,232.57,232.8,5036.0,220.1526,220.285,219.9351,220.1526,5036.0
2022-03-15 11:40:00,232.71,233.14,232.17,233.14,5262.0,220.0675,220.4741,219.5568,220.4741,5262.0
2022-03-15 11:45:00,233.05,233.66,233.05,233.64,2749.0,220.389,220.9659,220.389,220.947,2749.0
2022-03-15 11:50:00,233.66,233.75,233.29,233.3,4565.0,220.9659,221.051,220.616,220.6254,4565.0
2022-03-15 11:55:00,233.1,233.1,232.54,232.97,3588.0,220.4363,220.4363,219.9067,220.3134,3588.0
2022-03-15 12:00:00,232.84,232.98,231.87,232.01,11554.0,220.1904,220.3228,219.2731,219.4055,11554.0
2022-03-15 12:05:00,231.92,232.59,231.92,232.52,5528.0,219.3204,219.954,219.3204,219.8878,5528.0
2022-03-15 12:10:00,232.5,232.73,232.5,232.56,2030.0,219.8689,220.0864,219.8689,219.9256,2030.0
2022-03-15 12:15:00,232.7,233.2,232.7,233.12,3093.0,220.058,220.5309,220.058,220.4552,3093.0
2022-03-15 12:20:00,233.18,233.22,232.87,233.14,3933.0,220.512,220.5498,220.2188,220.4741,3933.0
2022-03-15 12:25:00,233.35,233.67,233.19,233.67,3300.0,220.6727,220.9753,220.5214,220.9753,3300.0
2022-03-15 12:30:00,233.73,233.99,233.73,233.73,5911.0,221.0321,221.278,221.0321,221.0321,5911.0
2022-03-15 12:35:00,233.78,233.96,233.78,233.94,7494.0,221.0794,221.2496,221.0794,221.2307,7494.0
2022-03-15 12:40:00,233.92,234.16,233.75,233.89,4920.0,221.2118,221.4387,221.051,221.1834,4920.0
2022-03-15 12:45:00,233.83,233.87,233.27,233.64,7277.0,221.1267,221.1645,220.5971,220.947,7277.0
2022-03-15 12:50:00,233.69,233.69,233.27,233.44,4304.0,220.9943,220.9943,220.5971,220.7578,4304.0
2022-03-15 12:55:00,233.4,234.08,233.4,233.91,3063.0,220.72,221.3631,220.72,221.2023,3063.0
2022-03-15 13:00:00,233.84,233.93,233.45,233.45,63041.0,221.1361,221.2212,220.7673,220.7673,63041.0
2022-03-15 13:05:00,233.5,233.5,232.87,232.88,4021.0,220.8146,220.8146,220.2188,220.2283,4021.0
2022-03-15 13:10:00,232.82,233.09,232.69,232.69,5025.0,220.1715,220.4269,220.0486,220.0486,5025.0
2022-03-15 13:15:00,232.84,233.01,232.74,232.87,6624.0,220.1904,220.3512,220.0959,220.2188,6624.0
2022-03-15 13:20:00,232.78,233.05,232.77,232.93,3624.0,220.1337,220.389,220.1242,220.2755,3624.0
2022-03-15 13:25:00,232.96,233.08,232.26,232.27,4533.0,220.3039,220.4174,219.6419,219.6514,4533.0
2022-03-15 13:30:00,232.13,232.56,232.09,232.55,5948.0,219.519,219.9256,219.4812,219.9162,5948.0
2022-03-15 13:35:00,232.59,232.7,232.38,232.6,5302.0,219.954,220.058,219.7554,219.9635,5302.0
2022-03-15 13:40:00,232.5,232.64,232.17,232.44,11362.0,219.8689,220.0013,219.5568,219.8122,11362.0
2022-03-15 13:45:00,232.54,233.04,232.53,232.82,2438.0,219.9067,220.3796,219.8973,220.1715,2438.0
2022-03-15 13:50:00,232.8,232.83,232.32,232.42,7323.0,220.1526,220.181,219.6987,219.7933,7323.0
2022-03-15 13:55:00,232.46,232.77,232.45,232.74,3431.0,219.8311,220.1242,219.8216,220.0959,3431.0
2022-03-15 14:00:00,232.67,232.81,232.43,232.43,5144.0,220.0297,220.1621,219.8027,219.8027,5144.0
2022-03-15 14:05:00,232.18,232.38,231.99,232.33,13896.0,219.5663,219.7554,219.3866,219.7081,13896.0
2022-03-15 14:10:00,232.34,232.51,232.2,232.28,4312.0,219.7176,219.8784,219.5852,219.6609,4312.0
2022-03-15 14:15:00,232.27,232.29,231.8,231.8,18400.0,219.6514,219.6703,219.2069,219.2069,18400.0
2022-03-15 14:20:00,231.77,231.93,231.35,231.81,4472.0,219.1786,219.3299,218.7814,219.2164,4472.0
2022-03-15 14:25:00,231.92,232.18,231.92,232.06,4508.0,219.3204,219.5663,219.3204,219.4528,4508.0
2022-03-15 14:30:00,232.19,232.84,231.87,232.7,4607.0,219.5757,220.1904,219.2731,220.058,4607.0
2022-03-15 14:35:00,232.66,232.66,232.27,232.33,9684.0,220.0202,220.0202,219.6514,219.7081,9684.0
2022-03-15 14:40:00,232.38,232.92,232.28,232.8,7204.0,219.7554,220.2661,219.6609,220.1526,7204.0
2022-03-15 14:45:00,232.89,233.4,232.89,233.39,8726.0,220.2377,220.72,220.2377,220.7106,8726.0
2022-03-15 14:50:00,233.53,233.88,233.5,233.82,6649.0,220.8429,221.1739,220.8146,221.1172,6649.0
2022-03-15 14:55:00,233.82,234.07,233.69,234.07,16557.0,221.1172,221.3536,220.9943,221.3536,16557.0
2022-03-15 15:00:00,233.97,234.17,233.7,234.1,8330.0,221.259,221.4482,221.0037,221.382,8330.0
2022-03-15 15:05:00,234.13,234.2,233.98,234.18,9353.0,221.4104,221.4765,221.2685,221.4576,9353.0
2022-03-15 15:10:00,234.22,234.25,233.81,233.89,11007.0,221.4955,221.5238,221.1077,221.1834,11007.0
2022-03-15 15:15:00,233.94,234.01,233.56,233.65,12791.0,221.2307,221.2969,220.8713,220.9564,12791.0
2022-03-15 15:20:00,233.66,233.74,233.19,233.21,19156.0,220.9659,221.0415,220.5214,220.5403,19156.0
2022-03-15 15:25:00,233.26,233.81,233.26,233.81,13254.0,220.5876,221.1077,220.5876,221.1077,13254.0
2022-03-15 15:30:00,233.87,234.08,233.68,233.81,16615.0,221.1645,221.3631,220.9848,221.1077,16615.0
2022-03-15 15:35:00,233.83,233.83,232.98,233.17,20984.0,221.1267,221.1267,220.3228,220.5025,20984.0
2022-03-15 15:40:00,233.2,233.93,233.13,233.85,14178.0,220.5309,221.2212,220.4647,221.1456,14178.0
2022-03-15 15:45:00,233.83,233.83,233.08,233.49,43135.0,221.1267,221.1267,220.4174,220.8051,43135.0
2022-03-15 15:50:00,233.46,233.82,233.43,233.5,51912.0,220.7768,221.1172,220.7484,220.8146,51912.0
2022-03-15 15:55:00,233.4,233.45,232.03,233.13,176434.0,220.72,220.7673,219.4244,220.4647,176434.0
2022-03-16 09:30:00,234.5,235.89,233.84,235.89,15871.0,221.7603,223.0747,221.1361,223.0747,15871.0
2022-03-16 09:35:00,236.0,237.48,235.3,237.36,17010.0,223.1788,224.5784,222.5168,224.4649,17010.0
2022-03-16 09:40:00,237.42,238.0,236.05,236.05,9298.0,224.5216,225.0701,223.226,223.226,9298.0
2022-03-16 09:45:00,236.29,237.57,236.24,237.11,6002.0,223.453,224.6635,223.4057,224.2285,6002.0
2022-03-16 09:50:00,237.17,237.25,235.44,235.44,3764.0,224.2852,224.3609,222.6492,222.6492,3764.0
2022-03-16 09:55:00,235.51,237.18,235.34,237.18,19193.0,222.7154,224.2947,222.5546,224.2947,19193.0
2022-03-16 10:00:00,237.37,237.4,236.22,236.42,7647.0,224.4743,224.5027,223.3868,223.5759,7647.0
2022-03-16 10:05:00,236.4,236.52,235.55,236.08,6486.0,223.557,223.6705,222.7532,223.2544,6486.0
2022-03-16 10:10:00,236.06,236.97,236.06,236.74,6113.0,223.2355,224.0961,223.2355,223.8786,6113.0
2022-03-16 10:15:00,236.96,237.76,236.93,237.26,6445.0,224.0866,224.8431,224.0582,224.3703,6445.0
2022-03-16 10:20:00,237.48,238.2,237.46,237.81,13757.0,224.5784,225.2592,224.5594,224.8904,13757.0
2022-03-16 10:25:00,238.0,238.01,237.08,237.08,24273.0,225.0701,225.0796,224.2001,224.2001,24273.0
2022-03-16 10:30:00,237.17,237.24,236.39,237.24,9227.0,224.2852,224.3514,223.5476,224.3514,9227.0
2022-03-16 10:35:00,237.3,238.01,236.46,236.77,39563.0,224.4081,225.0796,223.6138,223.9069,39563.0
2022-03-16 10:40:00,236.99,237.0,235.87,236.01,7888.0,224.115,224.1244,223.0558,223.1882,7888.0
2022-03-16 10:45:00,236.05,236.38,236.05,236.36,51405.0,223.226,223.5381,223.226,223.5192,51405.0
2022-03-16 10:50:00,236.28,237.14,236.25,237.12,7805.0,223.4435,224.2568,223.4152,224.2379,7805.0
2022-03-16 10:55:00,237.06,237.69,236.93,237.49,5909.0,224.1812,224.7769,224.0582,224.5878,5909.0
2022-03-16 11:00:00,237.34,237.4,235.75,236.92,10294.0,224.446,224.5027,222.9423,224.0488,10294.0
2022-03-16 11:05:00,237.21,237.36,236.86,237.35,5141.0,224.323,224.4649,223.992,224.4554,5141.0
2022-03-16 11:10:00,237.3,237.58,237.13,237.41,4403.0,224.4081,224.6729,224.2474,224.5122,4403.0
2022-03-16 11:15:00,237.37,237.81,237.17,237.18,4188.0,224.4743,224.8904,224.2852,224.2947,4188.0
2022-03-16 11:20:00,237.4,237.67,237.31,237.49,4650.0,224.5027,224.758,224.4176,224.5878,4650.0
2022-03-16 11:25:00,237.51,237.68,237.12,237.34,3480.0,224.6067,224.7675,224.2379,224.446,3480.0
2022-03-16 11:30:00,237.35,237.36,236.87,237.17,3768.0,224.4554,224.4649,224.0015,224.2852,3768.0
2022-03-16 11:35:00,237.12,237.4,236.99,237.27,5737.0,224.2379,224.5027,224.115,224.3798,5737.0
2022-03-16 11:40:00,237.32,237.34,237.0,237.17,11008.0,224.427,224.446,224.1244,224.2852,11008.0
2022-03-16 11:45:00,237.12,237.15,236.53,236.69,4205.0,224.2379,224.2663,223.68,223.8313,4205.0
2022-03-16 11:50:00,236.69,237.26,236.69,237.12,2533.0,223.8313,224.3703,223.8313,224.2379,2533.0
2022-03-16 11:55:00,236.97,237.11,236.88,236.92,2646.0,224.0961,224.2285,224.011,224.0488,2646.0
2022-03-16 12:00:00,237.03,237.33,236.83,237.21,2805.0,224.1528,224.4365,223.9637,224.323,2805.0
2022-03-16 12:05:00,237.31,237.46,237.16,237.32,5478.0,224.4176,224.5594,224.2757,224.427,5478.0
2022-03-16 12:10:00,237.33,237.55,237.26,237.49,6603.0,224.4365,224.6446,224.3703,224.5878,6603.0
2022-03-16 12:15:00,237.49,237.79,237.49,237.64,4243.0,224.5878,224.8715,224.5878,224.7297,4243.0
2022-03-16 12:20:00,237.45,237.56,237.17,237.18,7933.0,224.55,224.654,224.2852,224.2947,7933.0
2022-03-16 12:25:00,237.1,237.33,237.06,237.29,5314.0,224.219,224.4365,224.1812,224.3987,5314.0
2022-03-16 12:30:00,237.42,237.58,237.24,237.24,2741.0,224.5216,224.6729,224.3514,224.3514,2741.0
2022-03-16 12:35:00,237.37,237.39,237.1,237.1,4368.0,224.4743,224.4932,224.219,224.219,4368.0
2022-03-16 12:40:00,237.09,237.46,236.92,237.31,4774.0,224.2095,224.5594,224.0488,224.4176,4774.0
2022-03-16 12:45:00,237.31,237.42,236.42,236.43,3850.0,224.4176,224.5216,223.5759,223.5854,3850.0
2022-03-16 12:50:00,236.5,236.73,236.35,236.51,3561.0,223.6516,223.8691,223.5097,223.6611,3561.0
2022-03-16 12:55:00,236.4,236.58,236.33,236.53,3806.0,223.557,223.7273,223.4908,223.68,3806.0
2022-03-16 13:00:00,236.41,236.53,236.27,236.43,1902.0,223.5665,223.68,223.4341,223.5854,1902.0
2022-03-16 13:05:00,236.08,236.15,235.32,235.45,3344.0,223.2544,223.3206,222.5357,222.6586,3344.0
2022-03-16 13:10:00,235.42,235.66,235.28,235.64,4630.0,222.6303,222.8572,222.4979,222.8383,4630.0
2022-03-16 13:15:00,235.62,235.79,235.53,235.71,3755.0,222.8194,222.9802,222.7343,222.9045,3755.0
2022-03-16 13:20:00,235.77,235.83,235.57,235.67,3403.0,222.9613,223.018,222.7721,222.8667,3403.0
2022-03-16 13:25:00,235.62,235.68,235.38,235.39,4457.0,222.8194,222.8761,222.5924,222.6019,4457.0
2022-03-16 13:30:00,235.38,235.59,235.29,235.46,3650.0,222.5924,222.791,222.5073,222.6681,3650.0
2022-03-16 13:35:00,235.45,235.78,235.33,235.78,3049.0,222.6586,222.9707,222.5452,222.9707,3049.0
2022-03-16 13:40:00,235.69,235.75,235.52,235.67,4266.0,222.8856,222.9423,222.7248,222.8667,4266.0
2022-03-16 13:45:00,235.54,235.84,235.52,235.7,5701.0,222.7438,223.0275,222.7248,222.8951,5701.0
2022-03-16 13:50:00,235.75,235.94,235.68,235.94,3211.0,222.9423,223.122,222.8761,223.122,3211.0
2022-03-16 13:55:00,235.94,236.05,235.64,235.64,3548.0,223.122,223.226,222.8383,222.8383,3548.0
2022-03-16 14:00:00,235.54,235.72,235.11,235.27,8936.0,222.7438,222.914,222.3371,222.4884,8936.0
2022-03-16 14:05:00,235.27,235.45,234.13,234.13,5208.0,222.4884,222.6586,221.4104,221.4104,5208.0
2022-03-16 14:10:00,233.99,234.74,233.97,234.25,9899.0,221.278,221.9872,221.259,221.5238,9899.0
2022-03-16 14:15:00,234.38,235.24,234.12,235.24,11600.0,221.6468,222.46,221.4009,222.46,11600.0
2022-03-16 14:20:00,235.25,235.25,234.36,234.36,4686.0,222.4695,222.4695,221.6279,221.6279,4686.0
2022-03-16 14:25:00,234.36,234.66,234.02,234.1,2520.0,221.6279,221.9116,221.3063,221.382,2520.0
2022-03-16 14:30:00,234.12,234.12,233.3,233.89,4365.0,221.4009,221.4009,220.6254,221.1834,4365.0
2022-03-16 14:35:00,233.81,234.72,233.71,234.66,4981.0,221.1077,221.9683,221.0132,221.9116,4981.0
2022-03-16 14:40:00,234.98,235.49,234.78,235.17,4881.0,222.2142,222.6965,222.025,222.3939,4881.0
2022-03-16 14:45:00,235.09,235.29,234.83,234.89,5287.0,222.3182,222.5073,222.0723,222.1291,5287.0
2022-03-16 14:50:00,234.84,234.88,234.5,234.83,3947.0,222.0818,222.1196,221.7603,222.0723,3947.0
2022-03-16 14:55:00,234.85,235.14,233.86,233.93,8325.0,222.0912,222.3655,221.155,221.2212,8325.0
2022-03-16 15:00:00,234.03,234.79,234.01,234.52,4588.0,221.3158,222.0345,221.2969,221.7792,4588.0
2022-03-16 15:05:00,234.54,235.03,234.1,234.48,13461.0,221.7981,222.2615,221.382,221.7413,13461.0
2022-03-16 15:10:00,234.59,235.0,234.59,234.87,3807.0,221.8454,222.2331,221.8454,222.1101,3807.0
2022-03-16 15:15:00,235.09,235.46,234.8,235.45,4584.0,222.3182,222.6681,222.044,222.6586,4584.0
2022-03-16 15:20:00,235.48,235.96,235.42,235.92,5877.0,222.687,223.1409,222.6303,223.1031,5877.0
2022-03-16 15:25:00,236.14,236.24,236.0,236.14,6922.0,223.3112,223.4057,223.1788,223.3112,6922.0
2022-03-16 15:30:00,236.14,236.31,235.87,236.12,12432.0,223.3112,223.4719,223.0558,223.2922,12432.0
2022-03-16 15:35:00,236.09,236.55,235.89,236.49,7894.0,223.2639,223.6989,223.0747,223.6421,7894.0
2022-03-16 15:40:00,236.45,236.49,236.13,236.29,12447.0,223.6043,223.6421,223.3017,223.453,12447.0
2022-03-16 15:45:00,236.34,237.21,236.19,237.21,16705.0,223.5003,224.323,223.3584,224.323,16705.0
2022-03-16 15:50:00,237.23,237.65,237.09,237.18,33229.0,224.3419,224.7391,224.2095,224.2947,33229.0
2022-03-16 15:55:00,237.12,237.71,236.94,237.48,78009.0,224.2379,224.7959,224.0677,224.5784,78009.0
2022-03-17 09:30:00,234.89,236.86,234.89,235.94,15655.0,222.1291,223.992,222.1291,223.122,15655.0
2022-03-17 09:35:00,236.2,236.57,235.75,236.57,4952.0,223.3679,223.7178,222.9423,223.7178,4952.0
2022-03-17 09:40:00,236.06,236.43,235.89,236.2,9377.0,223.2355,223.5854,223.0747,223.3679,9377.0
2022-03-17 09:45:00,236.44,237.3,236.26,237.0,4947.0,223.5949,224.4081,223.4246,224.1244,4947.0
2022-03-17 09:50:00,237.1,237.4,236.68,236.86,5388.0,224.219,224.5027,223.8218,223.992,5388.0
2022-03-17 09:55:00,236.91,237.0,236.32,237.0,6799.0,224.0393,224.1244,223.4814,224.1244,6799.0
2022-03-17 10:00:00,236.97,237.26,236.76,236.76,3409.0,224.0961,224.3703,223.8975,223.8975,3409.0
2022-03-17 10:05:00,236.77,237.58,236.77,237.58,4473.0,223.9069,224.6729,223.9069,224.6729,4473.0
2022-03-17 10:10:00,237.48,237.95,237.47,237.93,2210.0,224.5784,225.0228,224.5689,225.0039,2210.0
2022-03-17 10:15:00,237.77,238.07,237.77,238.02,4829.0,224.8526,225.1363,224.8526,225.089,4829.0
2022-03-17 10:20:00,237.85,238.68,237.83,238.67,3949.0,224.9283,225.7132,224.9093,225.7037,3949.0
2022-03-17 10:25:00,238.59,239.39,238.58,239.14,6953.0,225.6281,226.3846,225.6186,226.1482,6953.0
2022-03-17 10:30:00,239.06,239.5,238.98,239.28,11347.0,226.0725,226.4886,225.9969,226.2806,11347.0
2022-03-17 10:35:00,239.22,239.47,239.06,239.47,5721.0,226.2238,226.4602,226.0725,226.4602,5721.0
2022-03-17 10:40:00,239.5,239.55,238.98,239.33,18615.0,226.4886,226.5359,225.9969,226.3279,18615.0
2022-03-17 10:45:00,239.4,239.56,239.01,239.41,7547.0,226.394,226.5454,226.0252,226.4035,7547.0
2022-03-17 10:50:00,239.24,239.26,238.77,238.93,8144.0,226.2427,226.2617,225.7983,225.9496,8144.0
2022-03-17 10:55:00,239.02,239.43,238.94,239.35,7883.0,226.0347,226.4224,225.959,226.3468,7883.0
2022-03-17 11:00:00,239.39,239.74,239.26,239.45,4168.0,226.3846,226.7156,226.2617,226.4413,4168.0
2022-03-17 11:05:00,239.45,239.45,239.15,239.33,7975.0,226.4413,226.4413,226.1576,226.3279,7975.0
2022-03-17 11:10:00,239.24,239.5,239.16,239.5,6957.0,226.2427,226.4886,226.1671,226.4886,6957.0
2022-03-17 11:15:00,239.42,239.88,239.41,239.78,8091.0,226.413,226.848,226.4035,226.7534,8091.0
2022-03-17 11:20:00,239.76,239.99,239.64,239.9,6720.0,226.7345,226.952,226.621,226.8669,6720.0
2022-03-17 11:25:00,239.9,239.96,239.6,239.65,5021.0,226.8669,226.9236,226.5832,226.6305,5021.0
2022-03-17 11:30:00,239.58,240.0,239.51,239.85,4563.0,226.5643,226.9615,226.4981,226.8196,4563.0
2022-03-17 11:35:00,239.8,240.22,239.61,240.22,21726.0,226.7723,227.1695,226.5926,227.1695,21726.0
2022-03-17 11:40:00,240.24,240.52,240.09,240.5,5758.0,227.1884,227.4532,227.0466,227.4343,5758.0
2022-03-17 11:45:00,240.6,240.94,240.49,240.57,10632.0,227.5289,227.8504,227.4248,227.5005,10632.0
2022-03-17 11:50:00,240.49,240.99,240.49,240.95,9171.0,227.4248,227.8977,227.4248,227.8598,9171.0
2022-03-17 11:55:00,240.95,241.21,240.77,240.91,9085.0,227.8598,228.1057,227.6896,227.822,9085.0
2022-03-17 12:00:00,241.0,241.04,240.8,240.84,5199.0,227.9071,227.945,227.718,227.7558,5199.0
2022-03-17 12:05:00,240.88,241.04,240.78,240.99,3714.0,227.7936,227.945,227.6991,227.8977,3714.0
2022-03-17 12:10:00,240.83,240.83,240.41,240.45,2477.0,227.7464,227.7464,227.3492,227.387,2477.0
2022-03-17 12:15:00,240.42,240.64,240.13,240.43,4398.0,227.3586,227.5667,227.0844,227.3681,4398.0
2022-03-17 12:20:00,240.42,241.44,240.41,241.36,5348.0,227.3586,228.3232,227.3492,228.2476,5348.0
2022-03-17 12:25:00,241.31,241.39,241.18,241.25,2602.0,228.2003,228.2759,228.0773,228.1435,2602.0
2022-03-17 12:30:00,241.24,241.47,241.16,241.47,4099.0,228.1341,228.3516,228.0584,228.3516,4099.0
2022-03-17 12:35:00,241.48,241.54,241.36,241.48,3954.0,228.361,228.4178,228.2476,228.361,3954.0
2022-03-17 12:40:00,241.42,241.56,241.36,241.56,4201.0,228.3043,228.4367,228.2476,228.4367,4201.0
2022-03-17 12:45:00,241.62,241.62,241.37,241.46,3017.0,228.4934,228.4934,228.257,228.3421,3017.0
2022-03-17 12:50:00,241.56,241.58,241.42,241.56,3688.0,228.4367,228.4556,228.3043,228.4367,3688.0
2022-03-17 12:55:00,241.59,241.67,241.49,241.57,3955.0,228.4651,228.5407,228.3705,228.4462,3955.0
2022-03-17 13:00:00,241.53,241.7,241.37,241.64,4100.0,228.4083,228.5691,228.257,228.5124,4100.0
2022-03-17 13:05:00,241.63,242.18,241.63,242.0,14480.0,228.5029,229.023,228.5029,228.8528,14480.0
2022-03-17 13:10:00,242.03,242.36,242.02,242.27,4174.0,228.8812,229.1932,228.8717,229.1081,4174.0
2022-03-17 13:15:00,242.24,242.31,241.94,242.03,5992.0,229.0798,229.146,228.7961,228.8812,5992.0
2022-03-17 13:20:00,242.05,242.06,241.76,241.81,3662.0,228.9001,228.9095,228.6258,228.6731,3662.0
2022-03-17 13:25:00,241.85,241.98,241.78,241.92,4127.0,228.7109,228.8339,228.6447,228.7771,4127.0
2022-03-17 13:30:00,241.9,242.01,241.74,241.96,6134.0,228.7582,228.8623,228.6069,228.815,6134.0
2022-03-17 13:35:00,241.96,242.08,241.93,242.01,5951.0,228.815,228.9284,228.7866,228.8623,5951.0
2022-03-17 13:40:00,242.1,242.7,242.09,242.54,6242.0,228.9474,229.5148,228.9379,229.3635,6242.0
2022-03-17 13:45:00,242.51,242.69,242.48,242.59,6667.0,229.3351,229.5053,229.3067,229.4107,6667.0
2022-03-17 13:50:00,242.55,242.88,242.47,242.65,8099.0,229.3729,229.685,229.2973,229.4675,8099.0
2022-03-17 13:55:00,242.69,242.83,242.62,242.72,6152.0,229.5053,229.6377,229.4391,229.5337,6152.0
2022-03-17 14:00:00,242.73,242.73,242.32,242.52,6267.0,229.5431,229.5431,229.1554,229.3445,6267.0
2022-03-17 14:05:00,242.53,242.75,242.48,242.6,7516.0,229.354,229.5621,229.3067,229.4202,7516.0
2022-03-17 14:10:00,242.67,242.67,241.93,241.94,2396.0,229.4864,229.4864,228.7866,228.7961,2396.0
2022-03-17 14:15:00,241.85,241.95,241.39,241.52,8172.0,228.7109,228.8055,228.2759,228.3989,8172.0
2022-03-17 14:20:00,241.52,241.6,241.34,241.5,3960.0,228.3989,228.4745,228.2287,228.38,3960.0
2022-03-17 14:25:00,241.3,241.47,241.3,241.3,6881.0,228.1908,228.3516,228.1908,228.1908,6881.0
2022-03-17 14:30:00,241.18,241.4,241.04,241.36,4674.0,228.0773,228.2854,227.945,228.2476,4674.0
2022-03-17 14:35:00,241.42,241.47,241.14,241.21,2835.0,228.3043,228.3516,228.0395,228.1057,2835.0
2022-03-17 14:40:00,241.15,241.16,241.05,241.13,3829.0,228.049,228.0584,227.9544,228.0301,3829.0
2022-03-17 14:45:00,241.07,241.33,241.03,241.33,2724.0,227.9733,228.2192,227.9355,228.2192,2724.0
2022-03-17 14:50:00,241.39,241.43,241.23,241.23,3243.0,228.2759,228.3138,228.1246,228.1246,3243.0
2022-03-17 14:55:00,241.23,241.29,241.12,241.22,2630.0,228.1246,228.1814,228.0206,228.1152,2630.0
2022-03-17 15:00:00,241.15,241.15,240.76,241.11,3823.0,228.049,228.049,227.6802,228.0111,3823.0
2022-03-17 15:05:00,241.07,241.09,240.89,240.97,5278.0,227.9733,227.9922,227.8031,227.8788,5278.0
2022-03-17 15:10:00,240.97,240.97,240.03,240.3,17424.0,227.8788,227.8788,226.9898,227.2452,17424.0
2022-03-17 15:15:00,240.34,240.65,240.28,240.61,3992.0,227.283,227.5761,227.2262,227.5383,3992.0
2022-03-17 15:20:00,240.55,240.66,240.47,240.55,3988.0,227.4816,227.5856,227.4059,227.4816,3988.0
2022-03-17 15:25:00,240.56,240.87,240.56,240.76,5343.0,227.491,227.7842,227.491,227.6802,5343.0
2022-03-17 15:30:00,240.79,241.04,240.68,240.97,8637.0,227.7085,227.945,227.6045,227.8788,8637.0
2022-03-17 15:35:00,241.02,241.36,240.97,241.34,10921.0,227.926,228.2476,227.8788,228.2287,10921.0
2022-03-17 15:40:00,241.32,241.71,241.26,241.62,11837.0,228.2097,228.5786,228.153,228.4934,11837.0
2022-03-17 15:45:00,241.6,241.85,241.56,241.83,14022.0,228.4745,228.7109,228.4367,228.692,14022.0
2022-03-17 15:50:00,241.81,242.22,241.78,241.9,25862.0,228.6731,229.0608,228.6447,228.7582,25862.0
2022-03-17 15:55:00,241.86,242.39,241.66,242.39,76032.0,228.7204,229.2216,228.5313,229.2216,76032.0
2022-03-18 09:30:00,241.71,242.38,240.65,241.47,209691.0,228.5786,229.2122,227.5761,228.3516,209691.0
2022-03-18 09:35:00,241.17,241.66,240.78,241.07,7003.0,228.0679,228.5313,227.6991,227.9733,7003.0
2022-03-18 09:40:00,240.8,243.3,240.56,243.01,8263.0,227.718,230.0822,227.491,229.8079,8263.0
2022-03-18 09:45:00,242.93,243.21,241.61,241.89,4179.0,229.7323,229.9971,228.484,228.7488,4179.0
2022-03-18 09:50:00,241.8,242.47,241.79,242.12,3984.0,228.6637,229.2973,228.6542,228.9663,3984.0
2022-03-18 09:55:00,241.9,241.92,241.05,241.15,6559.0,228.7582,228.7771,227.9544,228.049,6559.0
2022-03-18 10:00:00,241.5,242.44,241.37,242.28,8158.0,228.38,229.2689,228.257,229.1176,8158.0
2022-03-18 10:05:00,242.25,243.2,242.16,243.2,7528.0,229.0892,229.9876,229.0041,229.9876,7528.0
2022-03-18 10:10:00,243.24,243.71,243.23,243.37,7000.0,230.0254,230.4699,230.016,230.1484,7000.0
2022-03-18 10:15:00,243.34,243.44,242.51,242.75,13252.0,230.12,230.2146,229.3351,229.5621,13252.0
2022-03-18 10:20:00,242.75,242.83,242.48,242.53,10435.0,229.5621,229.6377,229.3067,229.354,10435.0
2022-03-18 10:25:00,242.43,242.68,241.99,242.58,9998.0,229.2594,229.4959,228.8433,229.4013,9998.0
2022-03-18 10:30:00,242.59,243.24,242.53,243.17,7277.0,229.4107,230.0254,229.354,229.9592,7277.0
2022-03-18 10:35:00,243.12,243.16,242.4,242.96,7732.0,229.9119,229.9498,229.2311,229.7606,7732.0
2022-03-18 10:40:00,242.98,243.23,242.95,243.13,9220.0,229.7796,230.016,229.7512,229.9214,9220.0
2022-03-18 10:45:00,243.06,243.14,242.78,242.81,15181.0,229.8552,229.9309,229.5904,229.6188,15181.0
2022-03-18 10:50:00,242.86,242.9,242.6,242.81,13069.0,229.6661,229.7039,229.4202,229.6188,13069.0
2022-03-18 10:55:00,242.82,242.85,242.24,242.56,12677.0,229.6282,229.6566,229.0798,229.3824,12677.0
2022-03-18 11:00:00,242.5,242.57,241.8,241.8,4250.0,229.3256,229.3918,228.6637,228.6637,4250.0
2022-03-18 11:05:00,241.7,241.91,241.2,241.88,4928.0,228.5691,228.7677,228.0963,228.7393,4928.0
2022-03-18 11:10:00,241.96,242.94,241.93,242.79,6612.0,228.815,229.7417,228.7866,229.5999,6612.0
2022-03-18 11:15:00,242.65,243.07,242.38,243.06,9459.0,229.4675,229.8647,229.2122,229.8552,9459.0
2022-03-18 11:20:00,243.0,243.27,242.78,242.91,6481.0,229.7985,230.0538,229.5904,229.7134,6481.0
2022-03-18 11:25:00,242.96,243.13,242.81,242.81,12056.0,229.7606,229.9214,229.6188,229.6188,12056.0
2022-03-18 11:30:00,242.77,242.84,242.4,242.47,5032.0,229.581,229.6472,229.2311,229.2973,5032.0
2022-03-18 11:35:00,242.29,242.92,242.18,242.61,6760.0,229.127,229.7228,229.023,229.4297,6760.0
2022-03-18 11:40:00,242.51,242.51,241.87,242.23,11524.0,229.3351,229.3351,228.7299,229.0703,11524.0
2022-03-18 11:45:00,242.18,242.18,241.87,241.93,3421.0,229.023,229.023,228.7299,228.7866,3421.0
2022-03-18 11:50:00,241.93,242.04,241.26,241.26,3657.0,228.7866,228.8906,228.153,228.153,3657.0
2022-03-18 11:55:00,241.23,241.26,241.0,241.13,3800.0,228.1246,228.153,227.9071,228.0301,3800.0
2022-03-18 12:00:00,241.01,241.12,240.89,241.1,2112.0,227.9166,228.0206,227.8031,228.0017,2112.0
2022-03-18 12:05:00,241.12,241.34,241.0,241.05,4100.0,228.0206,228.2287,227.9071,227.9544,4100.0
2022-03-18 12:10:00,240.97,241.07,240.59,241.06,4295.0,227.8788,227.9733,227.5194,227.9639,4295.0
2022-03-18 12:15:00,240.92,241.52,240.92,241.37,1498.0,227.8315,228.3989,227.8315,228.257,1498.0
2022-03-18 12:20:00,241.31,242.08,241.3,242.07,3107.0,228.2003,228.9284,228.1908,228.919,3107.0
2022-03-18 12:25:00,242.13,242.65,242.13,242.59,4851.0,228.9757,229.4675,228.9757,229.4107,4851.0
2022-03-18 12:30:00,242.69,242.69,242.47,242.61,2300.0,229.5053,229.5053,229.2973,229.4297,2300.0
2022-03-18 12:35:00,242.51,242.82,242.31,242.54,5110.0,229.3351,229.6282,229.146,229.3635,5110.0
2022-03-18 12:40:00,242.46,242.6,242.03,242.05,7442.0,229.2878,229.4202,228.8812,228.9001,7442.0
2022-03-18 12:45:00,241.98,241.98,241.18,241.18,5706.0,228.8339,228.8339,228.0773,228.0773,5706.0
2022-03-18 12:50:00,241.21,241.35,240.94,240.94,6709.0,228.1057,228.2381,227.8504,227.8504,6709.0
2022-03-18 12:55:00,240.86,241.03,240.81,240.81,4100.0,227.7747,227.9355,227.7274,227.7274,4100.0
2022-03-18 13:00:00,240.88,240.96,240.58,240.68,7418.0,227.7936,227.8693,227.5099,227.6045,7418.0
2022-03-18 13:05:00,240.67,240.96,240.65,240.82,12473.0,227.5951,227.8693,227.5761,227.7369,12473.0
2022-03-18 13:10:00,240.65,240.7,240.34,240.34,6973.0,227.5761,227.6234,227.283,227.283,6973.0
2022-03-18 13:15:00,240.41,240.79,240.33,240.45,11694.0,227.3492,227.7085,227.2735,227.387,11694.0
2022-03-18 13:20:00,240.42,240.52,240.2,240.2,8644.0,227.3586,227.4532,227.1506,227.1506,8644.0
2022-03-18 13:25:00,240.11,240.6,240.09,240.56,8044.0,227.0655,227.5289,227.0466,227.491,8044.0
2022-03-18 13:30:00,240.58,240.88,240.27,240.37,12190.0,227.5099,227.7936,227.2168,227.3113,12190.0
2022-03-18 13:35:00,240.26,240.42,240.04,240.14,11259.0,227.2073,227.3586,226.9993,227.0938,11259.0
2022-03-18 13:40:00,240.13,240.57,240.12,240.55,14252.0,227.0844,227.5005,227.0749,227.4816,14252.0
2022-03-18 13:45:00,240.52,240.6,240.3,240.41,12914.0,227.4532,227.5289,227.2452,227.3492,12914.0
2022-03-18 13:50:00,240.41,240.56,240.12,240.15,8630.0,227.3492,227.491,227.0749,227.1033,8630.0
2022-03-18 13:55:00,240.16,240.49,240.13,240.25,13934.0,227.1128,227.4248,227.0844,227.1979,13934.0
2022-03-18 14:00:00,240.26,240.4,239.85,239.86,7958.0,227.2073,227.3397,226.8196,226.8291,7958.0
2022-03-18 14:05:00,239.89,239.89,239.38,239.49,8497.0,226.8574,226.8574,226.3751,226.4792,8497.0
2022-03-18 14:10:00,239.42,240.18,239.42,240.02,7705.0,226.413,227.1317,226.413,226.9804,7705.0
2022-03-18 14:15:00,240.04,240.14,239.89,240.01,15623.0,226.9993,227.0938,226.8574,226.9709,15623.0
2022-03-18 14:20:00,239.92,240.06,239.66,239.93,6881.0,226.8858,227.0182,226.6399,226.8953,6881.0
2022-03-18 14:25:00,239.86,240.05,239.6,239.83,7536.0,226.8291,227.0087,226.5832,226.8007,7536.0
2022-03-18 14:30:00,239.88,239.88,239.44,239.75,6548.0,226.848,226.848,226.4319,226.725,6548.0
2022-03-18 14:35:00,239.71,240.03,239.71,240.0,8450.0,226.6872,226.9898,226.6872,226.9615,8450.0
2022-03-18 14:40:00,240.01,240.08,239.5,239.52,6499.0,226.9709,227.0371,226.4886,226.5075,6499.0
2022-03-18 14:45:00,239.56,239.7,239.55,239.55,3614.0,226.5454,226.6777,226.5359,226.5359,3614.0
2022-03-18 14:50:00,239.55,239.93,239.54,239.72,8567.0,226.5359,226.8953,226.5264,226.6967,8567.0
2022-03-18 14:55:00,239.67,239.91,239.58,239.9,5586.0,226.6494,226.8763,226.5643,226.8669,5586.0
2022-03-18 15:00:00,239.89,239.94,239.7,239.94,8844.0,226.8574,226.9047,226.6777,226.9047,8844.0
2022-03-18 15:05:00,240.0,240.02,239.69,239.95,5175.0,226.9615,226.9804,226.6683,226.9142,5175.0
2022-03-18 15:10:00,239.99,239.99,239.65,239.85,6152.0,226.952,226.952,226.6305,226.8196,6152.0
2022-03-18 15:15:00,239.84,239.97,239.55,239.68,12011.0,226.8101,226.9331,226.5359,226.6588,12011.0
2022-03-18 15:20:00,239.7,239.73,239.5,239.57,16142.0,226.6777,226.7061,226.4886,226.5548,16142.0
2022-03-18 15:25:00,239.58,239.72,239.37,239.37,21437.0,226.5643,226.6967,226.3657,226.3657,21437.0
2022-03-18 15:30:00,239.38,239.85,239.34,239.79,20336.0,226.3751,226.8196,226.3373,226.7629,20336.0
2022-03-18 15:35:00,239.77,239.8,239.16,239.38,16897.0,226.7439,226.7723,226.1671,226.3751,16897.0
2022-03-18 15:40:00,239.41,239.86,239.16,239.81,18985.0,226.4035,226.8291,226.1671,226.7818,18985.0
2022-03-18 15:45:00,239.81,240.28,239.5,240.16,42468.0,226.7818,227.2262,226.4886,227.1128,42468.0
2022-03-18 15:50:00,240.07,240.48,239.8,240.43,47568.0,227.0276,227.4154,226.7723,227.3681,47568.0
2022-03-18 15:55:00,240.44,241.44,240.33,241.04,143735.0,227.3775,228.3232,227.2735,227.945,143735.0
2022-03-21 09:30:00,240.48,241.86,240.17,241.86,24143.0,227.4154,228.7204,227.1222,228.7204,24143.0
2022-03-21 09:35:00,242.15,244.49,242.15,244.38,11972.0,228.9946,231.2075,228.9946,231.1035,11972.0
2022-03-21 09:40:00,244.49,244.88,243.17,243.28,15855.0,231.2075,231.5763,229.9592,230.0633,15855.0
2022-03-21 09:45:00,243.62,244.49,243.62,243.8,4696.0,230.3848,231.2075,230.3848,230.555,4696.0
2022-03-21 09:50:00,244.03,244.53,244.02,244.48,3879.0,230.7725,231.2453,230.7631,231.1981,3879.0
2022-03-21 09:55:00,244.38,244.91,244.22,244.59,9487.0,231.1035,231.6047,230.9522,231.3021,9487.0
2022-03-21 10:00:00,244.36,244.96,244.31,244.88,8637.0,231.0846,231.652,231.0373,231.5763,8637.0
2022-03-21 10:05:00,244.92,245.41,244.92,245.28,27211.0,231.6142,232.0775,231.6142,231.9546,27211.0
2022-03-21 10:10:00,245.35,245.66,245.1,245.36,3973.0,232.0208,232.314,231.7844,232.0303,3973.0
2022-03-21 10:15:00,245.35,245.67,244.02,244.03,9259.0,232.0208,232.3234,230.7631,230.7725,9259.0
2022-03-21 10:20:00,244.08,245.01,244.02,244.96,7935.0,230.8198,231.6993,230.7631,231.652,7935.0
2022-03-21 10:25:00,244.88,245.5,244.77,245.34,7552.0,231.5763,232.1627,231.4723,232.0113,7552.0
2022-03-21 10:30:00,245.42,245.73,245.09,245.46,12775.0,232.087,232.3802,231.7749,232.1248,12775.0
2022-03-21 10:35:00,245.47,245.55,244.74,244.84,6639.0,232.1343,232.2099,231.4439,231.5385,6639.0
2022-03-21 10:40:00,244.79,244.93,244.1,244.1,4607.0,231.4912,231.6236,230.8387,230.8387,4607.0
2022-03-21 10:45:00,244.14,244.49,244.11,244.22,3045.0,230.8765,231.2075,230.8482,230.9522,3045.0
2022-03-21 10:50:00,244.12,244.7,244.12,244.7,12107.0,230.8576,231.4061,230.8576,231.4061,12107.0
2022-03-21 10:55:00,244.79,245.21,244.71,245.21,8145.0,231.4912,231.8884,231.4156,231.8884,8145.0
2022-03-21 11:00:00,245.21,245.98,245.21,245.88,11780.0,231.8884,232.6166,231.8884,232.522,11780.0
2022-03-21 11:05:00,245.9,245.99,245.68,245.75,12394.0,232.5409,232.626,232.3329,232.3991,12394.0
2022-03-21 11:10:00,245.78,245.97,245.52,245.61,12448.0,232.4274,232.6071,232.1816,232.2667,12448.0
2022-03-21 11:15:00,245.63,245.78,244.73,244.74,10094.0,232.2856,232.4274,231.4345,231.4439,10094.0
2022-03-21 11:20:00,244.64,244.64,243.91,244.01,4452.0,231.3494,231.3494,230.659,230.7536,4452.0
2022-03-21 11:25:00,243.94,244.38,243.94,244.17,3568.0,230.6874,231.1035,230.6874,230.9049,3568.0
2022-03-21 11:30:00,244.26,244.42,244.09,244.16,4837.0,230.99,231.1413,230.8293,230.8954,4837.0
2022-03-21 11:35:00,244.06,244.06,243.35,243.45,9885.0,230.8009,230.8009,230.1295,230.224,9885.0
2022-03-21 11:40:00,243.51,243.56,243.05,243.1,7883.0,230.2808,230.328,229.8458,229.893,7883.0
2022-03-21 11:45:00,243.21,243.57,243.2,243.57,5300.0,229.9971,230.3375,229.9876,230.3375,5300.0
2022-03-21 11:50:00,243.49,243.75,243.4,243.64,25981.0,230.2618,230.5077,230.1767,230.4037,25981.0
2022-03-21 11:55:00,243.71,244.32,243.67,244.01,19390.0,230.4699,231.0468,230.4321,230.7536,19390.0
2022-03-21 12:00:00,244.03,244.22,243.82,244.14,7775.0,230.7725,230.9522,230.5739,230.8765,7775.0
2022-03-21 12:05:00,244.26,244.87,244.26,244.8,5884.0,230.99,231.5669,230.99,231.5007,5884.0
2022-03-21 12:10:00,244.8,245.33,244.78,245.24,7124.0,231.5007,232.0019,231.4818,231.9168,7124.0
2022-03-21 12:15:00,245.26,245.29,244.91,245.25,7826.0,231.9357,231.9641,231.6047,231.9262,7826.0
2022-03-21 12:20:00,245.33,245.56,245.27,245.55,8767.0,232.0019,232.2194,231.9451,232.2099,8767.0
2022-03-21 12:25:00,245.58,245.81,245.5,245.65,8828.0,232.2383,232.4558,232.1627,232.3045,8828.0
2022-03-21 12:30:00,245.64,245.66,245.08,245.18,12953.0,232.295,232.314,231.7655,231.86,12953.0
2022-03-21 12:35:00,245.21,245.3,244.88,244.96,12740.0,231.8884,231.9735,231.5763,231.652,12740.0
2022-03-21 12:40:00,245.1,245.21,244.92,245.21,7267.0,231.7844,231.8884,231.6142,231.8884,7267.0
2022-03-21 12:45:00,245.24,245.24,244.89,245.15,4955.0,231.9168,231.9168,231.5858,231.8317,4955.0
2022-03-21 12:50:00,245.1,245.25,244.58,244.66,9788.0,231.7844,231.9262,231.2926,231.3683,9788.0
2022-03-21 12:55:00,244.73,244.75,244.4,244.56,5609.0,231.4345,231.4534,231.1224,231.2737,5609.0
2022-03-21 13:00:00,244.49,244.59,244.34,244.44,8035.0,231.2075,231.3021,231.0657,231.1602,8035.0
2022-03-21 13:05:00,244.43,244.81,244.35,244.51,9082.0,231.1508,231.5101,231.0751,231.2264,9082.0
2022-03-21 13:10:00,244.51,244.53,244.07,244.07,4415.0,231.2264,231.2453,230.8103,230.8103,4415.0
2022-03-21 13:15:00,243.98,243.98,243.51,243.59,1902.0,230.7252,230.7252,230.2808,230.3564,1902.0
2022-03-21 13:20:00,243.44,243.81,243.19,243.8,5118.0,230.2146,230.5645,229.9781,230.555,5118.0
2022-03-21 13:25:00,243.72,243.89,243.4,243.4,6000.0,230.4794,230.6401,230.1767,230.1767,6000.0
2022-03-21 13:30:00,243.43,244.02,243.41,243.89,3733.0,230.2051,230.7631,230.1862,230.6401,3733.0
2022-03-21 13:35:00,243.88,244.1,243.82,244.01,4459.0,230.6307,230.8387,230.5739,230.7536,4459.0
2022-03-21 13:40:00,243.93,244.18,243.93,244.02,5623.0,230.6779,230.9144,230.6779,230.7631,5623.0
2022-03-21 13:45:00,244.14,244.37,244.1,244.21,3206.0,230.8765,231.094,230.8387,230.9427,3206.0
2022-03-21 13:50:00,244.08,244.08,243.37,243.61,5921.0,230.8198,230.8198,230.1484,230.3753,5921.0
2022-03-21 13:55:00,243.47,243.87,243.39,243.83,3990.0,230.2429,230.6212,230.1673,230.5834,3990.0
2022-03-21 14:00:00,243.9,243.91,243.44,243.91,4076.0,230.6496,230.659,230.2146,230.659,4076.0
2022-03-21 14:05:00,243.78,243.84,243.53,243.71,3041.0,230.5361,230.5928,230.2997,230.4699,3041.0
2022-03-21 14:10:00,243.71,243.71,243.32,243.32,3768.0,230.4699,230.4699,230.1011,230.1011,3768.0
2022-03-21 14:15:00,243.39,243.54,243.22,243.46,1773.0,230.1673,230.3091,230.0065,230.2335,1773.0
2022-03-21 14:20:00,243.51,244.03,243.5,243.95,4569.0,230.2808,230.7725,230.2713,230.6969,4569.0
2022-03-21 14:25:00,243.86,244.01,243.74,244.01,8427.0,230.6117,230.7536,230.4983,230.7536,8427.0
2022-03-21 14:30:00,243.99,244.14,243.97,244.1,4720.0,230.7347,230.8765,230.7158,230.8387,4720.0
2022-03-21 14:35:00,244.19,244.26,244.04,244.12,6770.0,230.9238,230.99,230.782,230.8576,6770.0
2022-03-21 14:40:00,244.12,244.31,244.03,244.19,4745.0,230.8576,231.0373,230.7725,230.9238,4745.0
2022-03-21 14:45:00,244.21,244.29,244.01,244.01,6962.0,230.9427,231.0184,230.7536,230.7536,6962.0
2022-03-21 14:50:00,244.08,244.08,243.39,243.5,5703.0,230.8198,230.8198,230.1673,230.2713,5703.0
2022-03-21 14:55:00,243.52,243.54,242.74,242.75,5285.0,230.2902,230.3091,229.5526,229.5621,5285.0
2022-03-21 15:00:00,242.75,242.87,242.68,242.81,5398.0,229.5621,229.6755,229.4959,229.6188,5398.0
2022-03-21 15:05:00,242.73,243.16,242.73,243.03,6309.0,229.5431,229.9498,229.5431,229.8268,6309.0
2022-03-21 15:10:00,243.12,243.34,243.02,243.33,6517.0,229.9119,230.12,229.8174,230.1105,6517.0
2022-03-21 15:15:00,243.4,243.59,243.28,243.28,5673.0,230.1767,230.3564,230.0633,230.0633,5673.0
2022-03-21 15:20:00,243.24,243.71,243.17,243.71,4112.0,230.0254,230.4699,229.9592,230.4699,4112.0
2022-03-21 15:25:00,243.75,243.83,243.58,243.61,5273.0,230.5077,230.5834,230.347,230.3753,5273.0
2022-03-21 15:30:00,243.63,243.87,243.44,243.55,10166.0,230.3942,230.6212,230.2146,230.3186,10166.0
2022-03-21 15:35:00,243.56,243.78,243.35,243.36,9468.0,230.328,230.5361,230.1295,230.1389,9468.0
2022-03-21 15:40:00,243.4,243.47,243.02,243.15,10857.0,230.1767,230.2429,229.8174,229.9403,10857.0
2022-03-21 15:45:00,243.19,243.37,243.01,243.01,18896.0,229.9781,230.1484,229.8079,229.8079,18896.0
2022-03-21 15:50:00,242.99,243.71,242.99,243.65,17630.0,229.789,230.4699,229.789,230.4132,17630.0
2022-03-21 15:55:00,243.61,243.66,243.37,243.42,71665.0,230.3753,230.4226,230.1484,230.1957,71665.0
2022-03-22 09:30:00,244.74,245.56,244.0,244.26,20194.0,231.4439,232.2194,230.7441,230.99,20194.0
2022-03-22 09:35:00,244.59,244.94,244.52,244.52,1400.0,231.3021,231.6331,231.2359,231.2359,1400.0
2022-03-22 09:40:00,244.79,245.62,244.56,245.17,8775.0,231.4912,232.2761,231.2737,231.8506,8775.0
2022-03-22 09:45:00,244.95,245.3,244.73,245.13,4619.0,231.6425,231.9735,231.4345,231.8128,4619.0
2022-03-22 09:50:00,245.33,245.36,245.12,245.35,3192.0,232.0019,232.0303,231.8033,232.0208,3192.0
2022-03-22 09:55:00,244.89,245.24,244.25,244.38,11891.0,231.5858,231.9168,230.9806,231.1035,11891.0
2022-03-22 10:00:00,244.47,245.42,244.29,245.16,17209.0,231.1886,232.087,231.0184,231.8411,17209.0
2022-03-22 10:05:00,245.19,245.22,244.87,244.99,9447.0,231.8695,231.8979,231.5669,231.6804,9447.0
2022-03-22 10:10:00,245.09,245.1,244.22,244.94,4805.0,231.7749,231.7844,230.9522,231.6331,4805.0
2022-03-22 10:15:00,244.76,245.85,244.76,245.84,7200.0,231.4629,232.4936,231.4629,232.4842,7200.0
2022-03-22 10:20:00,245.74,246.33,245.2,245.5,7474.0,232.3896,232.9476,231.8789,232.1627,7474.0
2022-03-22 10:25:00,245.54,246.05,245.5,245.68,7483.0,232.2005,232.6828,232.1627,232.3329,7483.0
2022-03-22 10:30:00,245.82,246.31,245.79,246.29,9064.0,232.4653,232.9286,232.4369,232.9097,9064.0
2022-03-22 10:35:00,246.39,246.78,246.31,246.42,6694.0,233.0043,233.3731,232.9286,233.0327,6694.0
2022-03-22 10:40:00,246.42,246.42,245.84,245.95,6952.0,233.0327,233.0327,232.4842,232.5882,6952.0
2022-03-22 10:45:00,246.03,246.32,245.9,246.14,7236.0,232.6639,232.9381,232.5409,232.7679,7236.0
2022-03-22 10:50:00,246.09,246.39,245.81,246.13,11393.0,232.7206,233.0043,232.4558,232.7584,11393.0
2022-03-22 10:55:00,246.23,246.35,245.92,246.35,3303.0,232.853,232.9665,232.5598,232.9665,3303.0
2022-03-22 11:00:00,246.42,246.48,245.65,245.65,4201.0,233.0327,233.0894,232.3045,232.3045,4201.0
2022-03-22 11:05:00,245.58,245.64,244.86,244.86,7684.0,232.2383,232.295,231.5574,231.5574,7684.0
2022-03-22 11:10:00,244.81,245.18,244.54,244.88,9794.0,231.5101,231.86,231.2548,231.5763,9794.0
2022-03-22 11:15:00,245.03,245.13,244.86,245.13,2871.0,231.7182,231.8128,231.5574,231.8128,2871.0
2022-03-22 11:20:00,245.14,245.14,244.56,244.77,3898.0,231.8222,231.8222,231.2737,231.4723,3898.0
2022-03-22 11:25:00,244.67,244.71,244.17,244.31,3326.0,231.3777,231.4156,230.9049,231.0373,3326.0
2022-03-22 11:30:00,244.44,244.95,244.44,244.95,4745.0,231.1602,231.6425,231.1602,231.6425,4745.0
2022-03-22 11:35:00,244.82,244.9,244.61,244.85,2240.0,231.5196,231.5952,231.321,231.548,2240.0
2022-03-22 11:40:00,244.76,244.76,244.27,244.31,7880.0,231.4629,231.4629,230.9995,231.0373,7880.0
2022-03-22 11:45:00,244.21,244.34,243.89,244.11,9414.0,230.9427,231.0657,230.6401,230.8482,9414.0
2022-03-22 11:50:00,243.99,244.22,243.8,244.22,3597.0,230.7347,230.9522,230.555,230.9522,3597.0
2022-03-22 11:55:00,244.25,244.5,244.2,244.36,3812.0,230.9806,231.217,230.9333,231.0846,3812.0
2022-03-22 12:00:00,244.29,244.81,244.23,244.72,14569.0,231.0184,231.5101,230.9616,231.425,14569.0
2022-03-22 12:05:00,244.67,244.75,244.45,244.51,4694.0,231.3777,231.4534,231.1697,231.2264,4694.0
2022-03-22 12:10:00,244.64,244.64,244.32,244.32,2715.0,231.3494,231.3494,231.0468,231.0468,2715.0
2022-03-22 12:15:00,244.46,244.74,244.44,244.57,3873.0,231.1792,231.4439,231.1602,231.2832,3873.0
2022-03-22 12:20:00,244.68,244.72,244.45,244.66,5911.0,231.3872,231.425,231.1697,231.3683,5911.0
2022-03-22 12:25:00,244.62,244.91,244.61,244.68,3635.0,231.3305,231.6047,231.321,231.3872,3635.0
2022-03-22 12:30:00,244.62,244.95,244.46,244.65,5725.0,231.3305,231.6425,231.1792,231.3588,5725.0
2022-03-22 12:35:00,244.71,244.77,244.6,244.77,2201.0,231.4156,231.4723,231.3115,231.4723,2201.0
2022-03-22 12:40:00,244.69,244.85,244.67,244.72,3475.0,231.3967,231.548,231.3777,231.425,3475.0
2022-03-22 12:45:00,244.65,244.76,244.48,244.76,3514.0,231.3588,231.4629,231.1981,231.4629,3514.0
2022-03-22 12:50:00,244.81,245.16,244.72,245.12,4080.0,231.5101,231.8411,231.425,231.8033,4080.0
2022-03-22 12:55:00,245.19,245.3,245.07,245.16,3695.0,231.8695,231.9735,231.756,231.8411,3695.0
2022-03-22 13:00:00,245.16,245.34,245.11,245.34,3397.0,231.8411,232.0113,231.7938,232.0113,3397.0
2022-03-22 13:05:00,245.3,245.46,245.29,245.3,2846.0,231.9735,232.1248,231.9641,231.9735,2846.0
2022-03-22 13:10:00,245.32,245.32,245.09,245.26,3757.0,231.9924,231.9924,231.7749,231.9357,3757.0
2022-03-22 13:15:00,245.39,245.81,245.31,245.62,5835.0,232.0586,232.4558,231.983,232.2761,5835.0
2022-03-22 13:20:00,245.49,245.5,245.26,245.29,3896.0,232.1532,232.1627,231.9357,231.9641,3896.0
2022-03-22 13:25:00,245.31,245.5,245.3,245.47,3757.0,231.983,232.1627,231.9735,232.1343,3757.0
2022-03-22 13:30:00,245.55,245.55,245.33,245.53,2699.0,232.2099,232.2099,232.0019,232.191,2699.0
2022-03-22 13:35:00,245.56,245.66,245.37,245.59,3700.0,232.2194,232.314,232.0397,232.2478,3700.0
2022-03-22 13:40:00,245.54,245.62,245.52,245.61,2624.0,232.2005,232.2761,232.1816,232.2667,2624.0
2022-03-22 13:45:00,245.57,245.57,245.12,245.25,3843.0,232.2288,232.2288,231.8033,231.9262,3843.0
2022-03-22 13:50:00,245.33,245.47,245.11,245.41,10235.0,232.0019,232.1343,231.7938,232.0775,10235.0
2022-03-22 13:55:00,245.4,245.68,245.12,245.12,10401.0,232.0681,232.3329,231.8033,231.8033,10401.0
2022-03-22 14:00:00,245.28,245.43,244.86,245.0,16581.0,231.9546,232.0965,231.5574,231.6898,16581.0
2022-03-22 14:05:00,244.97,245.17,244.94,244.95,3000.0,231.6614,231.8506,231.6331,231.6425,3000.0
2022-03-22 14:10:00,244.94,245.21,244.87,244.93,4981.0,231.6331,231.8884,231.5669,231.6236,4981.0
2022-03-22 14:15:00,244.87,245.09,244.84,244.91,4323.0,231.5669,231.7749,231.5385,231.6047,4323.0
2022-03-22 14:20:00,244.87,244.87,244.28,244.31,6124.0,231.5669,231.5669,231.0089,231.0373,6124.0
2022-03-22 14:25:00,244.26,244.47,243.92,244.43,19133.0,230.99,231.1886,230.6685,231.1508,19133.0
2022-03-22 14:30:00,244.47,244.48,244.03,244.24,6824.0,231.1886,231.1981,230.7725,230.9711,6824.0
2022-03-22 14:35:00,244.18,244.31,244.01,244.01,6145.0,230.9144,231.0373,230.7536,230.7536,6145.0
2022-03-22 14:40:00,243.96,244.13,243.93,244.05,6149.0,230.7063,230.8671,230.6779,230.7914,6149.0
2022-03-22 14:45:00,244.05,244.41,243.91,243.95,8791.0,230.7914,231.1319,230.659,230.6969,8791.0
2022-03-22 14:50:00,243.97,244.29,243.91,244.03,6077.0,230.7158,231.0184,230.659,230.7725,6077.0
2022-03-22 14:55:00,244.08,244.17,243.67,243.67,4310.0,230.8198,230.9049,230.4321,230.4321,4310.0
2022-03-22 15:00:00,243.67,244.02,243.59,244.02,4765.0,230.4321,230.7631,230.3564,230.7631,4765.0
2022-03-22 15:05:00,244.02,244.02,243.78,243.86,2413.0,230.7631,230.7631,230.5361,230.6117,2413.0
2022-03-22 15:10:00,244.0,244.03,243.81,243.91,4409.0,230.7441,230.7725,230.5645,230.659,4409.0
2022-03-22 15:15:00,243.94,244.25,243.94,243.95,9013.0,230.6874,230.9806,230.6874,230.6969,9013.0
2022-03-22 15:20:00,243.94,244.16,243.84,243.99,5059.0,230.6874,230.8954,230.5928,230.7347,5059.0
2022-03-22 15:25:00,243.96,244.09,243.61,243.88,7685.0,230.7063,230.8293,230.3753,230.6307,7685.0
2022-03-22 15:30:00,243.9,244.03,243.89,243.94,8559.0,230.6496,230.7725,230.6401,230.6874,8559.0
2022-03-22 15:35:00,243.94,244.06,243.76,243.79,11434.0,230.6874,230.8009,230.5172,230.5456,11434.0
2022-03-22 15:40:00,243.67,244.17,243.66,244.05,10058.0,230.4321,230.9049,230.4226,230.7914,10058.0
2022-03-22 15:45:00,244.04,244.42,244.03,244.34,20206.0,230.782,231.1413,230.7725,231.0657,20206.0
2022-03-22 15:50:00,244.43,244.49,243.66,243.75,33945.0,231.1508,231.2075,230.4226,230.5077,33945.0
2022-03-22 15:55:00,243.75,243.88,243.44,243.48,134573.0,230.5077,230.6307,230.2146,230.2524,134573.0
2022-03-23 09:30:00,242.45,243.32,242.2,242.59,23366.0,229.2783,230.1011,229.0419,229.4107,23366.0
2022-03-23 09:35:00,242.46,243.34,242.3,243.34,6729.0,229.2878,230.12,229.1365,230.12,6729.0
2022-03-23 09:40:00,243.39,243.6,242.14,242.65,12599.0,230.1673,230.3659,228.9852,229.4675,12599.0
2022-03-23 09:45:00,242.65,243.51,242.34,242.93,9042.0,229.4675,230.2808,229.1743,229.7323,9042.0
2022-03-23 09:50:00,242.86,243.44,242.72,243.02,8852.0,229.6661,230.2146,229.5337,229.8174,8852.0
2022-03-23 09:55:00,243.01,243.1,242.39,242.49,10577.0,229.8079,229.893,229.2216,229.3162,10577.0
2022-03-23 10:00:00,242.31,243.15,242.31,242.84,6636.0,229.146,229.9403,229.146,229.6472,6636.0
2022-03-23 10:05:00,243.03,243.16,242.75,243.05,11902.0,229.8268,229.9498,229.5621,229.8458,11902.0
2022-03-23 10:10:00,242.92,243.17,242.21,243.0,14893.0,229.7228,229.9592,229.0514,229.7985,14893.0
2022-03-23 10:15:00,243.01,243.03,242.62,242.92,2453.0,229.8079,229.8268,229.4391,229.7228,2453.0
2022-03-23 10:20:00,242.74,243.09,242.5,243.01,6594.0,229.5526,229.8836,229.3256,229.8079,6594.0
2022-03-23 10:25:00,243.0,243.08,242.46,242.91,3427.0,229.7985,229.8741,229.2878,229.7134,3427.0
2022-03-23 10:30:00,242.86,243.14,242.71,242.73,4604.0,229.6661,229.9309,229.5242,229.5431,4604.0
2022-03-23 10:35:00,242.8,243.16,242.8,243.0,8086.0,229.6093,229.9498,229.6093,229.7985,8086.0
2022-03-23 10:40:00,243.05,243.3,242.69,242.83,3921.0,229.8458,230.0822,229.5053,229.6377,3921.0
2022-03-23 10:45:00,242.83,242.93,242.33,242.65,4939.0,229.6377,229.7323,229.1649,229.4675,4939.0
2022-03-23 10:50:00,242.56,242.57,242.12,242.12,3643.0,229.3824,229.3918,228.9663,228.9663,3643.0
2022-03-23 10:55:00,242.16,242.24,241.37,241.37,9319.0,229.0041,229.0798,228.257,228.257,9319.0
2022-03-23 11:00:00,241.33,241.57,241.17,241.54,3927.0,228.2192,228.4462,228.0679,228.4178,3927.0
2022-03-23 11:05:00,241.49,241.68,241.47,241.47,1848.0,228.3705,228.5502,228.3516,228.3516,1848.0
2022-03-23 11:10:00,241.51,241.76,241.5,241.73,2669.0,228.3894,228.6258,228.38,228.5975,2669.0
2022-03-23 11:15:00,241.77,241.84,241.19,241.19,2195.0,228.6353,228.7015,228.0868,228.0868,2195.0
2022-03-23 11:20:00,241.08,241.15,240.76,240.94,4850.0,227.9828,228.049,227.6802,227.8504,4850.0
2022-03-23 11:25:00,240.99,241.13,240.91,241.13,2255.0,227.8977,228.0301,227.822,228.0301,2255.0
2022-03-23 11:30:00,241.09,241.21,240.99,241.21,1191.0,227.9922,228.1057,227.8977,228.1057,1191.0
2022-03-23 11:35:00,241.25,241.48,240.91,240.94,2835.0,228.1435,228.361,227.822,227.8504,2835.0
2022-03-23 11:40:00,241.01,241.03,240.54,240.67,3492.0,227.9166,227.9355,227.4721,227.5951,3492.0
2022-03-23 11:45:00,240.6,240.72,240.49,240.58,2277.0,227.5289,227.6423,227.4248,227.5099,2277.0
2022-03-23 11:50:00,240.61,240.91,240.52,240.91,2192.0,227.5383,227.822,227.4532,227.822,2192.0
2022-03-23 11:55:00,240.83,240.84,240.63,240.74,5401.0,227.7464,227.7558,227.5572,227.6612,5401.0
2022-03-23 12:00:00,240.68,241.2,240.38,240.46,6623.0,227.6045,228.0963,227.3208,227.3965,6623.0
2022-03-23 12:05:00,240.41,240.51,239.67,239.93,11471.0,227.3492,227.4437,226.6494,226.8953,11471.0
2022-03-23 12:10:00,239.89,240.03,239.56,240.0,6541.0,226.8574,226.9898,226.5454,226.9615,6541.0
2022-03-23 12:15:00,240.0,240.43,239.99,240.43,9611.0,226.9615,227.3681,226.952,227.3681,9611.0
2022-03-23 12:20:00,240.52,240.64,240.36,240.51,7709.0,227.4532,227.5667,227.3019,227.4437,7709.0
2022-03-23 12:25:00,240.47,240.53,240.41,240.5,2275.0,227.4059,227.4627,227.3492,227.4343,2275.0
2022-03-23 12:30:00,240.42,240.97,240.42,240.77,2275.0,227.3586,227.8788,227.3586,227.6896,2275.0
2022-03-23 12:35:00,240.71,240.93,240.39,240.56,8268.0,227.6329,227.8409,227.3303,227.491,8268.0
2022-03-23 12:40:00,240.28,240.36,240.03,240.36,3137.0,227.2262,227.3019,226.9898,227.3019,3137.0
2022-03-23 12:45:00,240.28,240.45,240.28,240.34,5077.0,227.2262,227.387,227.2262,227.283,5077.0
2022-03-23 12:50:00,240.34,240.46,240.28,240.33,3495.0,227.283,227.3965,227.2262,227.2735,3495.0
2022-03-23 12:55:00,240.45,240.45,240.25,240.34,3510.0,227.387,227.387,227.1979,227.283,3510.0
2022-03-23 13:00:00,240.48,240.48,240.1,240.11,5797.0,227.4154,227.4154,227.056,227.0655,5797.0
2022-03-23 13:05:00,240.06,240.22,240.01,240.04,2350.0,227.0182,227.1695,226.9709,226.9993,2350.0
2022-03-23 13:10:00,240.01,240.37,239.98,240.37,5876.0,226.9709,227.3113,226.9425,227.3113,5876.0
2022-03-23 13:15:00,240.42,240.49,240.18,240.19,5301.0,227.3586,227.4248,227.1317,227.1411,5301.0
2022-03-23 13:20:00,240.28,240.41,240.21,240.31,3842.0,227.2262,227.3492,227.16,227.2546,3842.0
2022-03-23 13:25:00,240.22,240.32,240.02,240.1,5441.0,227.1695,227.2641,226.9804,227.056,5441.0
2022-03-23 13:30:00,239.8,240.05,239.74,239.93,3226.0,226.7723,227.0087,226.7156,226.8953,3226.0
2022-03-23 13:35:00,239.95,240.01,239.73,240.0,3231.0,226.9142,226.9709,226.7061,226.9615,3231.0
2022-03-23 13:40:00,240.0,240.0,239.86,239.96,1682.0,226.9615,226.9615,226.8291,226.9236,1682.0
2022-03-23 13:45:00,239.99,240.13,239.88,240.13,1507.0,226.952,227.0844,226.848,227.0844,1507.0
2022-03-23 13:50:00,240.01,240.19,239.97,240.19,3616.0,226.9709,227.1411,226.9331,227.1411,3616.0
2022-03-23 13:55:00,240.18,240.23,239.8,239.8,5377.0,227.1317,227.179,226.7723,226.7723,5377.0
2022-03-23 14:00:00,239.79,240.13,239.73,239.92,3297.0,226.7629,227.0844,226.7061,226.8858,3297.0
2022-03-23 14:05:00,239.98,240.09,239.79,239.8,4086.0,226.9425,227.0466,226.7629,226.7723,4086.0
2022-03-23 14:10:00,239.77,240.05,239.77,240.02,4562.0,226.7439,227.0087,226.7439,226.9804,4562.0
2022-03-23 14:15:00,239.84,240.07,239.76,239.77,4925.0,226.8101,227.0276,226.7345,226.7439,4925.0
2022-03-23 14:20:00,239.84,239.93,239.76,239.92,3608.0,226.8101,226.8953,226.7345,226.8858,3608.0
2022-03-23 14:25:00,239.91,240.05,239.89,239.9,3484.0,226.8763,227.0087,226.8574,226.8669,3484.0
2022-03-23 14:30:00,239.94,240.05,239.8,239.86,2786.0,226.9047,227.0087,226.7723,226.8291,2786.0
2022-03-23 14:35:00,239.83,240.06,239.83,240.06,2687.0,226.8007,227.0182,226.8007,227.0182,2687.0
2022-03-23 14:40:00,240.07,240.08,239.86,239.89,6893.0,227.0276,227.0371,226.8291,226.8574,6893.0
2022-03-23 14:45:00,239.93,240.0,239.93,239.95,3398.0,226.8953,226.9615,226.8953,226.9142,3398.0
2022-03-23 14:50:00,239.92,240.0,239.83,239.97,2609.0,226.8858,226.9615,226.8007,226.9331,2609.0
2022-03-23 14:55:00,240.0,240.0,239.79,239.88,4015.0,226.9615,226.9615,226.7629,226.848,4015.0
2022-03-23 15:00:00,239.88,240.08,239.88,240.0,3173.0,226.848,227.0371,226.848,226.9615,3173.0
2022-03-23 15:05:00,239.9,240.04,239.86,240.04,4988.0,226.8669,226.9993,226.8291,226.9993,4988.0
2022-03-23 15:10:00,240.05,240.13,239.93,239.94,5310.0,227.0087,227.0844,226.8953,226.9047,5310.0
2022-03-23 15:15:00,239.96,240.09,239.84,239.88,4318.0,226.9236,227.0466,226.8101,226.848,4318.0
2022-03-23 15:20:00,239.86,240.04,239.84,240.04,6821.0,226.8291,226.9993,226.8101,226.9993,6821.0
2022-03-23 15:25:00,240.05,240.06,239.95,240.05,6198.0,227.0087,227.0182,226.9142,227.0087,6198.0
2022-03-23 15:30:00,239.92,240.1,239.88,239.94,5934.0,226.8858,227.056,226.848,226.9047,5934.0
2022-03-23 15:35:00,239.95,240.1,239.82,239.91,7164.0,226.9142,227.056,226.7912,226.8763,7164.0
2022-03-23 15:40:00,239.93,240.03,239.71,240.0,9480.0,226.8953,226.9898,226.6872,226.9615,9480.0
2022-03-23 15:45:00,240.01,240.09,239.65,239.67,13217.0,226.9709,227.0466,226.6305,226.6494,13217.0
2022-03-23 15:50:00,239.63,239.77,239.43,239.57,13853.0,226.6116,226.7439,226.4224,226.5548,13853.0
2022-03-23 15:55:00,239.59,239.66,238.48,238.48,96360.0,226.5737,226.6399,225.524,225.524,96360.0
2022-03-24 09:30:00,238.97,240.03,238.97,238.99,14303.0,225.9874,226.9898,225.9874,226.0063,14303.0
2022-03-24 09:35:00,238.86,239.02,238.5,238.72,1335.0,225.8834,226.0347,225.5429,225.751,1335.0
2022-03-24 09:40:00,238.87,239.61,238.76,239.29,1918.0,225.8928,226.5926,225.7888,226.29,1918.0
2022-03-24 09:45:00,239.38,239.88,238.96,239.88,22295.0,226.3751,226.848,225.978,226.848,22295.0
2022-03-24 09:50:00,239.96,240.14,239.19,239.67,9981.0,226.9236,227.0938,226.1955,226.6494,9981.0
2022-03-24 09:55:00,239.78,240.14,239.48,239.78,6272.0,226.7534,227.0938,226.4697,226.7534,6272.0
2022-03-24 10:00:00,239.74,240.32,239.68,240.02,4118.0,226.7156,227.2641,226.6588,226.9804,4118.0
2022-03-24 10:05:00,240.02,240.49,240.01,240.45,5319.0,226.9804,227.4248,226.9709,227.387,5319.0
2022-03-24 10:10:00,240.39,240.93,240.35,240.74,2740.0,227.3303,227.8409,227.2924,227.6612,2740.0
2022-03-24 10:15:00,240.82,241.01,240.7,240.78,8411.0,227.7369,227.9166,227.6234,227.6991,8411.0
2022-03-24 10:20:00,240.93,241.4,240.45,240.65,9656.0,227.8409,228.2854,227.387,227.5761,9656.0
2022-03-24 10:25:00,240.59,240.64,240.32,240.59,3624.0,227.5194,227.5667,227.2641,227.5194,3624.0
2022-03-24 10:30:00,240.74,241.59,240.47,241.49,5041.0,227.6612,228.4651,227.4059,228.3705,5041.0
2022-03-24 10:35:00,241.58,241.61,240.81,240.82,3105.0,228.4556,228.484,227.7274,227.7369,3105.0
2022-03-24 10:40:00,240.92,241.04,240.72,240.85,5522.0,227.8315,227.945,227.6423,227.7653,5522.0
2022-03-24 10:45:00,240.8,241.51,240.8,241.51,53226.0,227.718,228.3894,227.718,228.3894,53226.0
2022-03-24 10:50:00,241.63,242.55,241.63,242.41,12905.0,228.5029,229.3729,228.5029,229.2405,12905.0
2022-03-24 10:55:00,242.48,242.92,242.44,242.53,20653.0,229.3067,229.7228,229.2689,229.354,20653.0
2022-03-24 11:00:00,242.14,242.26,241.31,241.67,5911.0,228.9852,229.0987,228.2003,228.5407,5911.0
2022-03-24 11:05:00,241.73,242.3,241.72,242.16,2463.0,228.5975,229.1365,228.588,229.0041,2463.0
2022-03-24 11:10:00,242.21,242.39,242.21,242.37,2689.0,229.0514,229.2216,229.0514,229.2027,2689.0
2022-03-24 11:15:00,242.38,242.4,242.26,242.4,1600.0,229.2122,229.2311,229.0987,229.2311,1600.0
2022-03-24 11:20:00,242.3,242.3,242.08,242.09,3071.0,229.1365,229.1365,228.9284,228.9379,3071.0
2022-03-24 11:25:00,242.21,242.45,242.1,242.12,1898.0,229.0514,229.2783,228.9474,228.9663,1898.0
2022-03-24 11:30:00,242.07,242.21,241.93,241.99,2391.0,228.919,229.0514,228.7866,228.8433,2391.0
2022-03-24 11:35:00,241.93,242.31,241.79,242.22,1877.0,228.7866,229.146,228.6542,229.0608,1877.0
2022-03-24 11:40:00,242.19,242.5,242.18,242.23,5121.0,229.0325,229.3256,229.023,229.0703,5121.0
2022-03-24 11:45:00,242.3,242.56,242.3,242.44,2150.0,229.1365,229.3824,229.1365,229.2689,2150.0
2022-03-24 11:50:00,242.48,242.59,242.42,242.52,2400.0,229.3067,229.4107,229.25,229.3445,2400.0
2022-03-24 11:55:00,242.46,242.57,242.35,242.51,2567.0,229.2878,229.3918,229.1838,229.3351,2567.0
2022-03-24 12:00:00,242.51,242.59,242.23,242.25,4974.0,229.3351,229.4107,229.0703,229.0892,4974.0
2022-03-24 12:05:00,242.22,242.39,241.93,241.93,1050.0,229.0608,229.2216,228.7866,228.7866,1050.0
2022-03-24 12:10:00,241.99,241.99,241.73,241.83,1601.0,228.8433,228.8433,228.5975,228.692,1601.0
2022-03-24 12:15:00,241.84,241.94,241.72,241.72,3267.0,228.7015,228.7961,228.588,228.588,3267.0
2022-03-24 12:20:00,241.52,241.71,241.37,241.44,4007.0,228.3989,228.5786,228.257,228.3232,4007.0
2022-03-24 12:25:00,241.51,241.62,241.44,241.46,1800.0,228.3894,228.4934,228.3232,228.3421,1800.0
2022-03-24 12:30:00,241.69,241.71,241.57,241.63,3036.0,228.5596,228.5786,228.4462,228.5029,3036.0
2022-03-24 12:35:00,241.49,241.78,241.48,241.61,2641.0,228.3705,228.6447,228.361,228.484,2641.0
2022-03-24 12:40:00,241.73,241.92,241.69,241.72,1796.0,228.5975,228.7771,228.5596,228.588,1796.0
2022-03-24 12:45:00,241.68,241.72,241.31,241.34,2200.0,228.5502,228.588,228.2003,228.2287,2200.0
2022-03-24 12:50:00,241.36,241.51,241.36,241.44,1000.0,228.2476,228.3894,228.2476,228.3232,1000.0
2022-03-24 12:55:00,241.4,241.4,241.17,241.27,3889.0,228.2854,228.2854,228.0679,228.1625,3889.0
2022-03-24 13:00:00,241.29,241.47,240.96,241.01,9968.0,228.1814,228.3516,227.8693,227.9166,9968.0
2022-03-24 13:05:00,241.19,241.19,241.01,241.13,1694.0,228.0868,228.0868,227.9166,228.0301,1694.0
2022-03-24 13:10:00,241.14,241.47,241.14,241.3,10170.0,228.0395,228.3516,228.0395,228.1908,10170.0
2022-03-24 13:15:00,241.32,241.5,241.25,241.49,4893.0,228.2097,228.38,228.1435,228.3705,4893.0
2022-03-24 13:20:00,241.51,241.51,241.31,241.41,3203.0,228.3894,228.3894,228.2003,228.2948,3203.0
2022-03-24 13:25:00,241.47,241.49,241.12,241.12,3685.0,228.3516,228.3705,228.0206,228.0206,3685.0
2022-03-24 13:30:00,241.12,241.26,241.11,241.22,2165.0,228.0206,228.153,228.0111,228.1152,2165.0
2022-03-24 13:35:00,241.22,241.35,241.2,241.22,1552.0,228.1152,228.2381,228.0963,228.1152,1552.0
2022-03-24 13:40:00,241.14,241.33,241.02,241.21,6300.0,228.0395,228.2192,227.926,228.1057,6300.0
2022-03-24 13:45:00,241.27,241.68,241.27,241.68,3507.0,228.1625,228.5502,228.1625,228.5502,3507.0
2022-03-24 13:50:00,241.76,241.76,241.33,241.33,6437.0,228.6258,228.6258,228.2192,228.2192,6437.0
2022-03-24 13:55:00,241.4,241.67,241.39,241.53,3544.0,228.2854,228.5407,228.2759,228.4083,3544.0
2022-03-24 14:00:00,241.53,241.81,241.43,241.81,2462.0,228.4083,228.6731,228.3138,228.6731,2462.0
2022-03-24 14:05:00,241.84,242.01,241.8,242.01,1250.0,228.7015,228.8623,228.6637,228.8623,1250.0
2022-03-24 14:10:00,241.82,242.01,241.78,241.95,1200.0,228.6826,228.8623,228.6447,228.8055,1200.0
2022-03-24 14:15:00,241.94,242.11,241.61,241.61,10456.0,228.7961,228.9568,228.484,228.484,10456.0
2022-03-24 14:20:00,241.61,241.64,241.45,241.6,1700.0,228.484,228.5124,228.3327,228.4745,1700.0
2022-03-24 14:25:00,241.66,242.08,241.39,242.08,13928.0,228.5313,228.9284,228.2759,228.9284,13928.0
2022-03-24 14:30:00,242.03,242.14,241.9,241.9,1700.0,228.8812,228.9852,228.7582,228.7582,1700.0
2022-03-24 14:35:00,242.02,242.11,241.89,242.06,842.0,228.8717,228.9568,228.7488,228.9095,842.0
2022-03-24 14:40:00,242.11,242.19,242.0,242.02,2308.0,228.9568,229.0325,228.8528,228.8717,2308.0
2022-03-24 14:45:00,242.03,242.03,241.68,241.86,2186.0,228.8812,228.8812,228.5502,228.7204,2186.0
2022-03-24 14:50:00,241.87,242.05,241.73,241.86,2449.0,228.7299,228.9001,228.5975,228.7204,2449.0
2022-03-24 14:55:00,241.98,241.98,241.75,241.77,2952.0,228.8339,228.8339,228.6164,228.6353,2952.0
2022-03-24 15:00:00,241.83,241.97,241.74,241.81,2600.0,228.692,228.8244,228.6069,228.6731,2600.0
2022-03-24 15:05:00,241.89,242.09,241.83,242.09,3447.0,228.7488,228.9379,228.692,228.9379,3447.0
2022-03-24 15:10:00,242.02,242.14,241.95,242.09,1500.0,228.8717,228.9852,228.8055,228.9379,1500.0
2022-03-24 15:15:00,242.05,242.3,242.04,242.3,2203.0,228.9001,229.1365,228.8906,229.1365,2203.0
2022-03-24 15:20:00,242.26,242.41,242.01,242.12,4838.0,229.0987,229.2405,228.8623,228.9663,4838.0
2022-03-24 15:25:00,242.21,242.23,241.97,242.09,7414.0,229.0514,229.0703,228.8244,228.9379,7414.0
2022-03-24 15:30:00,242.13,242.18,241.88,241.98,4302.0,228.9757,229.023,228.7393,228.8339,4302.0
2022-03-24 15:35:00,241.95,242.05,241.82,241.89,3502.0,228.8055,228.9001,228.6826,228.7488,3502.0
2022-03-24 15:40:00,241.98,242.18,241.95,242.18,5611.0,228.8339,229.023,228.8055,229.023,5611.0
2022-03-24 15:45:00,242.15,242.23,241.99,242.15,11962.0,228.9946,229.0703,228.8433,228.9946,11962.0
2022-03-24 15:50:00,242.21,242.3,242.04,242.09,15998.0,229.0514,229.1365,228.8906,228.9379,15998.0
2022-03-24 15:55:00,242.02,242.41,241.91,242.1,90435.0,228.8717,229.2405,228.7677,228.9474,90435.0
2022-03-25 09:30:00,242.8,243.02,242.27,242.52,22093.0,229.6093,229.8174,229.1081,229.3445,22093.0
2022-03-25 09:35:00,242.85,242.85,241.77,242.51,4232.0,229.6566,229.6566,228.6353,229.3351,4232.0
2022-03-25 09:40:00,242.5,242.65,242.17,242.47,1430.0,229.3256,229.4675,229.0136,229.2973,1430.0
2022-03-25 09:45:00,242.25,242.78,242.11,242.58,7059.0,229.0892,229.5904,228.9568,229.4013,7059.0
2022-03-25 09:50:00,242.55,242.69,242.19,242.55,1200.0,229.3729,229.5053,229.0325,229.3729,1200.0
2022-03-25 09:55:00,242.53,242.71,242.29,242.55,5443.0,229.354,229.5242,229.127,229.3729,5443.0
2022-03-25 10:00:00,242.45,242.59,242.23,242.5,16508.0,229.2783,229.4107,229.0703,229.3256,16508.0
2022-03-25 10:05:00,242.48,242.62,242.29,242.39,3750.0,229.3067,229.4391,229.127,229.2216,3750.0
2022-03-25 10:10:00,242.37,242.94,242.37,242.87,3239.0,229.2027,229.7417,229.2027,229.6755,3239.0
2022-03-25 10:15:00,242.97,243.23,242.97,243.23,9198.0,229.7701,230.016,229.7701,230.016,9198.0
2022-03-25 10:20:00,243.19,243.71,243.19,243.64,5613.0,229.9781,230.4699,229.9781,230.4037,5613.0
2022-03-25 10:25:00,243.59,243.96,243.58,243.82,3499.0,230.3564,230.7063,230.347,230.5739,3499.0
2022-03-25 10:30:00,243.81,243.88,243.34,243.4,3967.0,230.5645,230.6307,230.12,230.1767,3967.0
2022-03-25 10:35:00,243.44,243.5,243.12,243.44,2500.0,230.2146,230.2713,229.9119,230.2146,2500.0
2022-03-25 10:40:00,243.5,243.55,243.37,243.44,4715.0,230.2713,230.3186,230.1484,230.2146,4715.0
2022-03-25 10:45:00,243.44,243.64,243.37,243.38,2121.0,230.2146,230.4037,230.1484,230.1578,2121.0
2022-03-25 10:50:00,243.32,243.62,243.29,243.54,5761.0,230.1011,230.3848,230.0727,230.3091,5761.0
2022-03-25 10:55:00,243.54,243.85,243.25,243.25,3152.0,230.3091,230.6023,230.0349,230.0349,3152.0
2022-03-25 11:00:00,243.3,243.34,242.84,243.06,6441.0,230.0822,230.12,229.6472,229.8552,6441.0
2022-03-25 11:05:00,243.25,243.33,242.78,242.78,3285.0,230.0349,230.1105,229.5904,229.5904,3285.0
2022-03-25 11:10:00,242.75,242.75,242.09,242.26,3912.0,229.5621,229.5621,228.9379,229.0987,3912.0
2022-03-25 11:15:00,242.28,242.36,242.14,242.14,4479.0,229.1176,229.1932,228.9852,228.9852,4479.0
2022-03-25 11:20:00,242.25,242.32,242.16,242.16,2932.0,229.0892,229.1554,229.0041,229.0041,2932.0
2022-03-25 11:25:00,242.15,242.15,241.39,241.67,2189.0,228.9946,228.9946,228.2759,228.5407,2189.0
2022-03-25 11:30:00,241.85,241.85,241.42,241.79,900.0,228.7109,228.7109,228.3043,228.6542,900.0
2022-03-25 11:35:00,241.63,242.08,241.63,242.08,600.0,228.5029,228.9284,228.5029,228.9284,600.0
2022-03-25 11:40:00,242.27,242.28,241.94,241.94,1200.0,229.1081,229.1176,228.7961,228.7961,1200.0
2022-03-25 11:45:00,242.07,242.08,241.77,241.78,1041.0,228.919,228.9284,228.6353,228.6447,1041.0
2022-03-25 11:50:00,241.68,241.88,241.48,241.55,1810.0,228.5502,228.7393,228.361,228.4272,1810.0
2022-03-25 11:55:00,241.57,241.66,241.35,241.66,1521.0,228.4462,228.5313,228.2381,228.5313,1521.0
2022-03-25 12:00:00,241.76,242.3,241.68,242.3,4232.0,228.6258,229.1365,228.5502,229.1365,4232.0
2022-03-25 12:05:00,242.27,242.27,242.1,242.11,1736.0,229.1081,229.1081,228.9474,228.9568,1736.0
2022-03-25 12:10:00,242.07,242.3,242.01,242.22,2023.0,228.919,229.1365,228.8623,229.0608,2023.0
2022-03-25 12:15:00,242.19,242.26,242.07,242.14,2806.0,229.0325,229.0987,228.919,228.9852,2806.0
2022-03-25 12:20:00,242.13,242.34,242.07,242.24,2500.0,228.9757,229.1743,228.919,229.0798,2500.0
2022-03-25 12:25:00,242.23,242.27,242.03,242.25,3600.0,229.0703,229.1081,228.8812,229.0892,3600.0
2022-03-25 12:30:00,242.22,242.34,242.18,242.29,3747.0,229.0608,229.1743,229.023,229.127,3747.0
2022-03-25 12:35:00,242.09,242.16,241.89,241.94,2100.0,228.9379,229.0041,228.7488,228.7961,2100.0
2022-03-25 12:40:00,242.01,242.11,241.88,242.08,3858.0,228.8623,228.9568,228.7393,228.9284,3858.0
2022-03-25 12:45:00,242.13,242.32,242.07,242.23,8755.0,228.9757,229.1554,228.919,229.0703,8755.0
2022-03-25 12:50:00,242.14,242.23,242.02,242.15,2228.0,228.9852,229.0703,228.8717,228.9946,2228.0
2022-03-25 12:55:00,242.1,242.54,242.1,242.49,1402.0,228.9474,229.3635,228.9474,229.3162,1402.0
2022-03-25 13:00:00,242.54,242.57,242.3,242.45,2416.0,229.3635,229.3918,229.1365,229.2783,2416.0
2022-03-25 13:05:00,242.45,242.57,242.38,242.47,3356.0,229.2783,229.3918,229.2122,229.2973,3356.0
2022-03-25 13:10:00,242.42,242.43,242.19,242.43,3666.0,229.25,229.2594,229.0325,229.2594,3666.0
2022-03-25 13:15:00,242.49,242.63,242.49,242.52,3231.0,229.3162,229.4486,229.3162,229.3445,3231.0
2022-03-25 13:20:00,242.42,242.51,241.91,242.03,4888.0,229.25,229.3351,228.7677,228.8812,4888.0
2022-03-25 13:25:00,242.0,242.16,241.96,242.09,2767.0,228.8528,229.0041,228.815,228.9379,2767.0
2022-03-25 13:30:00,242.18,242.39,242.14,242.33,3400.0,229.023,229.2216,228.9852,229.1649,3400.0
2022-03-25 13:35:00,242.31,242.33,242.14,242.17,4056.0,229.146,229.1649,228.9852,229.0136,4056.0
2022-03-25 13:40:00,242.06,242.28,242.01,242.25,5271.0,228.9095,229.1176,228.8623,229.0892,5271.0
2022-03-25 13:45:00,242.19,242.37,242.12,242.25,2727.0,229.0325,229.2027,228.9663,229.0892,2727.0
2022-03-25 13:50:00,242.26,242.26,242.02,242.02,1979.0,229.0987,229.0987,228.8717,228.8717,1979.0
2022-03-25 13:55:00,242.21,242.65,242.21,242.57,2617.0,229.0514,229.4675,229.0514,229.3918,2617.0
2022-03-25 14:00:00,242.53,242.72,242.46,242.51,3932.0,229.354,229.5337,229.2878,229.3351,3932.0
2022-03-25 14:05:00,242.48,242.68,242.46,242.63,10409.0,229.3067,229.4959,229.2878,229.4486,10409.0
2022-03-25 14:10:00,242.72,242.74,242.58,242.67,8804.0,229.5337,229.5526,229.4013,229.4864,8804.0
2022-03-25 14:15:00,242.69,242.73,242.36,242.43,6952.0,229.5053,229.5431,229.1932,229.2594,6952.0
2022-03-25 14:20:00,242.44,242.67,242.44,242.53,5473.0,229.2689,229.4864,229.2689,229.354,5473.0
2022-03-25 14:25:00,242.54,242.6,242.47,242.6,5798.0,229.3635,229.4202,229.2973,229.4202,5798.0
2022-03-25 14:30:00,242.77,242.87,242.6,242.61,3437.0,229.581,229.6755,229.4202,229.4297,3437.0
2022-03-25 14:35:00,242.54,242.58,242.33,242.44,8035.0,229.3635,229.4013,229.1649,229.2689,8035.0
2022-03-25 14:40:00,242.36,242.67,242.36,242.67,5482.0,229.1932,229.4864,229.1932,229.4864,5482.0
2022-03-25 14:45:00,242.69,242.69,242.41,242.62,2451.0,229.5053,229.5053,229.2405,229.4391,2451.0
2022-03-25 14:50:00,242.67,243.09,242.57,243.0,7020.0,229.4864,229.8836,229.3918,229.7985,7020.0
2022-03-25 14:55:00,243.09,243.09,242.84,242.84,7000.0,229.8836,229.8836,229.6472,229.6472,7000.0
2022-03-25 15:00:00,242.84,242.89,242.68,242.89,1133.0,229.6472,229.6944,229.4959,229.6944,1133.0
2022-03-25 15:05:00,242.89,243.07,242.7,242.76,4213.0,229.6944,229.8647,229.5148,229.5715,4213.0
2022-03-25 15:10:00,242.79,242.85,242.38,242.42,9474.0,229.5999,229.6566,229.2122,229.25,9474.0
2022-03-25 15:15:00,242.43,242.54,242.34,242.42,4586.0,229.2594,229.3635,229.1743,229.25,4586.0
2022-03-25 15:20:00,242.41,242.41,242.16,242.31,6208.0,229.2405,229.2405,229.0041,229.146,6208.0
2022-03-25 15:25:00,242.31,242.31,242.16,242.21,6640.0,229.146,229.146,229.0041,229.0514,6640.0
2022-03-25 15:30:00,242.18,242.44,242.18,242.44,13676.0,229.023,229.2689,229.023,229.2689,13676.0
2022-03-25 15:35:00,242.4,242.72,242.3,242.49,10149.0,229.2311,229.5337,229.1365,229.3162,10149.0
2022-03-25 15:40:00,242.51,242.86,242.26,242.32,22339.0,229.3351,229.6661,229.0987,229.1554,22339.0
2022-03-25 15:45:00,242.34,242.77,242.34,242.77,21269.0,229.1743,229.581,229.1743,229.581,21269.0
2022-03-25 15:50:00,242.77,242.94,242.63,242.91,37530.0,229.581,229.7417,229.4486,229.7134,37530.0
2022-03-25 15:55:00,242.91,243.58,242.86,243.58,97290.0,229.7134,230.347,229.6661,230.347,97290.0
2022-03-28 09:30:00,244.0,244.0,242.05,242.07,14172.0,230.7441,230.7441,228.9001,228.919,14172.0
2022-03-28 09:35:00,242.01,242.48,241.37,241.97,6489.0,228.8623,229.3067,228.257,228.8244,6489.0
2022-03-28 09:40:00,242.09,242.74,241.83,242.57,3465.0,228.9379,229.5526,228.692,229.3918,3465.0
2022-03-28 09:45:00,242.91,243.02,242.62,242.81,1377.0,229.7134,229.8174,229.4391,229.6188,1377.0
2022-03-28 09:50:00,242.84,242.9,242.38,242.49,1749.0,229.6472,229.7039,229.2122,229.3162,1749.0
2022-03-28 09:55:00,242.57,243.07,242.48,242.92,3873.0,229.3918,229.8647,229.3067,229.7228,3873.0
2022-03-28 10:00:00,242.93,243.0,242.27,242.97,23000.0,229.7323,229.7985,229.1081,229.7701,23000.0
2022-03-28 10:05:00,242.98,243.51,242.98,243.43,4247.0,229.7796,230.2808,229.7796,230.2051,4247.0
2022-03-28 10:10:00,243.31,243.31,242.98,243.18,1051.0,230.0916,230.0916,229.7796,229.9687,1051.0
2022-03-28 10:15:00,243.17,243.41,243.17,243.32,2006.0,229.9592,230.1862,229.9592,230.1011,2006.0
2022-03-28 10:20:00,243.22,243.36,243.14,243.15,2400.0,230.0065,230.1389,229.9309,229.9403,2400.0
2022-03-28 10:25:00,243.18,243.22,242.93,243.03,2767.0,229.9687,230.0065,229.7323,229.8268,2767.0
2022-03-28 10:30:00,243.12,243.12,242.71,242.74,2047.0,229.9119,229.9119,229.5242,229.5526,2047.0
2022-03-28 10:35:00,242.74,243.02,242.68,243.02,3600.0,229.5526,229.8174,229.4959,229.8174,3600.0
2022-03-28 10:40:00,243.1,243.13,242.92,243.01,1812.0,229.893,229.9214,229.7228,229.8079,1812.0
2022-03-28 10:45:00,243.03,243.03,242.62,242.62,2217.0,229.8268,229.8268,229.4391,229.4391,2217.0
2022-03-28 10:50:00,242.62,242.76,242.59,242.6,2633.0,229.4391,229.5715,229.4107,229.4202,2633.0
2022-03-28 10:55:00,242.7,242.91,242.64,242.9,2400.0,229.5148,229.7134,229.458,229.7039,2400.0
2022-03-28 11:00:00,242.53,242.53,242.2,242.2,1613.0,229.354,229.354,229.0419,229.0419,1613.0
2022-03-28 11:05:00,242.32,242.45,242.13,242.26,1632.0,229.1554,229.2783,228.9757,229.0987,1632.0
2022-03-28 11:10:00,242.36,242.62,242.23,242.62,1457.0,229.1932,229.4391,229.0703,229.4391,1457.0
2022-03-28 11:15:00,242.67,242.67,242.35,242.42,2069.0,229.4864,229.4864,229.1838,229.25,2069.0
2022-03-28 11:20:00,242.34,242.35,242.22,242.27,800.0,229.1743,229.1838,229.0608,229.1081,800.0
2022-03-28 11:25:00,242.24,242.34,242.16,242.31,1710.0,229.0798,229.1743,229.0041,229.146,1710.0
2022-03-28 11:30:00,242.3,242.38,242.12,242.2,11277.0,229.1365,229.2122,228.9663,229.0419,11277.0
2022-03-28 11:35:00,242.21,242.29,242.02,242.04,4454.0,229.0514,229.127,228.8717,228.8906,4454.0
2022-03-28 11:40:00,241.96,242.12,241.89,242.05,1862.0,228.815,228.9663,228.7488,228.9001,1862.0
2022-03-28 11:45:00,241.93,241.93,241.6,241.6,1072.0,228.7866,228.7866,228.4745,228.4745,1072.0
2022-03-28 11:50:00,241.5,241.84,241.5,241.7,1765.0,228.38,228.7015,228.38,228.5691,1765.0
2022-03-28 11:55:00,241.83,242.03,241.78,242.03,1868.0,228.692,228.8812,228.6447,228.8812,1868.0
2022-03-28 12:00:00,242.05,242.29,242.04,242.18,700.0,228.9001,229.127,228.8906,229.023,700.0
2022-03-28 12:05:00,242.3,242.32,241.96,241.96,660.0,229.1365,229.1554,228.815,228.815,660.0
2022-03-28 12:10:00,242.01,242.11,241.97,242.1,1046.0,228.8623,228.9568,228.8244,228.9474,1046.0
2022-03-28 12:15:00,241.94,242.3,241.94,242.3,9786.0,228.7961,229.1365,228.7961,229.1365,9786.0
2022-03-28 12:20:00,242.38,242.38,242.38,242.38,100.0,229.2122,229.2122,229.2122,229.2122,100.0
2022-03-28 12:25:00,242.5,242.51,242.23,242.51,500.0,229.3256,229.3351,229.0703,229.3351,500.0
2022-03-28 12:30:00,242.61,242.62,242.26,242.26,900.0,229.4297,229.4391,229.0987,229.0987,900.0
2022-03-28 12:35:00,242.42,242.57,242.42,242.55,1932.0,229.25,229.3918,229.25,229.3729,1932.0
2022-03-28 12:40:00,242.51,242.57,242.51,242.56,600.0,229.3351,229.3918,229.3351,229.3824,600.0
2022-03-28 12:45:00,242.44,242.49,242.44,242.49,574.0,229.2689,229.3162,229.2689,229.3162,574.0
2022-03-28 12:50:00,242.21,242.32,242.13,242.14,410.0,229.0514,229.1554,228.9757,228.9852,410.0
2022-03-28 12:55:00,242.43,242.43,242.11,242.15,1506.0,229.2594,229.2594,228.9568,228.9946,1506.0
2022-03-28 13:00:00,242.07,242.07,241.98,242.06,700.0,228.919,228.919,228.8339,228.9095,700.0
2022-03-28 13:05:00,241.93,242.03,241.81,241.99,10858.0,228.7866,228.8812,228.6731,228.8433,10858.0
2022-03-28 13:10:00,242.02,242.13,241.97,242.01,1775.0,228.8717,228.9757,228.8244,228.8623,1775.0
2022-03-28 13:15:00,242.13,242.22,242.05,242.1,3701.0,228.9757,229.0608,228.9001,228.9474,3701.0
2022-03-28 13:20:00,242.07,242.08,241.94,241.97,4946.0,228.919,228.9284,228.7961,228.8244,4946.0
2022-03-28 13:25:00,241.9,241.9,241.8,241.8,1505.0,228.7582,228.7582,228.6637,228.6637,1505.0
2022-03-28 13:30:00,241.94,241.95,241.78,241.8,1441.0,228.7961,228.8055,228.6447,228.6637,1441.0
2022-03-28 13:35:00,241.81,242.0,241.81,242.0,1395.0,228.6731,228.8528,228.6731,228.8528,1395.0
2022-03-28 13:40:00,242.04,242.04,241.82,241.82,2367.0,228.8906,228.8906,228.6826,228.6826,2367.0
2022-03-28 13:45:00,241.86,241.92,241.75,241.86,1900.0,228.7204,228.7771,228.6164,228.7204,1900.0
2022-03-28 13:50:00,241.92,242.01,241.75,242.0,1936.0,228.7771,228.8623,228.6164,228.8528,1936.0
2022-03-28 13:55:00,242.0,242.02,241.86,241.97,2550.0,228.8528,228.8717,228.7204,228.8244,2550.0
2022-03-28 14:00:00,241.87,242.0,241.87,241.92,1238.0,228.7299,228.8528,228.7299,228.7771,1238.0
2022-03-28 14:05:00,241.84,242.01,241.84,241.97,1887.0,228.7015,228.8623,228.7015,228.8244,1887.0
2022-03-28 14:10:00,241.99,242.02,241.81,242.02,3129.0,228.8433,228.8717,228.6731,228.8717,3129.0
2022-03-28 14:15:00,241.97,242.01,241.92,241.99,1500.0,228.8244,228.8623,228.7771,228.8433,1500.0
2022-03-28 14:20:00,241.85,242.01,241.85,241.93,1100.0,228.7109,228.8623,228.7109,228.7866,1100.0
2022-03-28 14:25:00,241.87,242.07,241.86,241.94,3800.0,228.7299,228.919,228.7204,228.7961,3800.0
2022-03-28 14:30:00,242.0,242.02,241.87,241.94,1780.0,228.8528,228.8717,228.7299,228.7961,1780.0
2022-03-28 14:35:00,241.79,242.0,241.77,242.0,5892.0,228.6542,228.8528,228.6353,228.8528,5892.0
2022-03-28 14:40:00,242.01,242.11,241.85,241.86,6821.0,228.8623,228.9568,228.7109,228.7204,6821.0
2022-03-28 14:45:00,241.97,242.0,241.95,242.0,822.0,228.8244,228.8528,228.8055,228.8528,822.0
2022-03-28 14:50:00,242.11,242.33,242.1,242.33,1450.0,228.9568,229.1649,228.9474,229.1649,1450.0
2022-03-28 14:55:00,242.41,242.63,242.4,242.61,3103.0,229.2405,229.4486,229.2311,229.4297,3103.0
2022-03-28 15:00:00,242.54,242.54,242.3,242.43,5956.0,229.3635,229.3635,229.1365,229.2594,5956.0
2022-03-28 15:05:00,242.44,242.62,242.43,242.6,4391.0,229.2689,229.4391,229.2594,229.4202,4391.0
2022-03-28 15:10:00,242.55,242.62,242.52,242.59,5444.0,229.3729,229.4391,229.3445,229.4107,5444.0
2022-03-28 15:15:00,242.6,242.62,242.46,242.49,4401.0,229.4202,229.4391,229.2878,229.3162,4401.0
2022-03-28 15:20:00,242.64,242.91,242.64,242.78,3925.0,229.458,229.7134,229.458,229.5904,3925.0
2022-03-28 15:25:00,242.81,242.81,242.7,242.72,3747.0,229.6188,229.6188,229.5148,229.5337,3747.0
2022-03-28 15:30:00,242.74,242.9,242.61,242.87,5839.0,229.5526,229.7039,229.4297,229.6755,5839.0
2022-03-28 15:35:00,242.85,242.94,242.62,242.64,8709.0,229.6566,229.7417,229.4391,229.458,8709.0
2022-03-28 15:40:00,242.59,242.65,242.39,242.62,7380.0,229.4107,229.4675,229.2216,229.4391,7380.0
2022-03-28 15:45:00,242.59,242.7,242.45,242.51,15779.0,229.4107,229.5148,229.2783,229.3351,15779.0
2022-03-28 15:50:00,242.52,242.6,242.21,242.4,25306.0,229.3445,229.4202,229.0514,229.2311,25306.0
2022-03-28 15:55:00,242.38,243.87,242.33,243.56,171744.0,229.2122,230.6212,229.1649,230.328,171744.0
2022-03-29 09:30:00,245.43,245.55,244.17,245.16,16700.0,232.0965,232.2099,230.9049,231.8411,16700.0
2022-03-29 09:35:00,244.77,245.14,243.83,244.18,4115.0,231.4723,231.8222,230.5834,230.9144,4115.0
2022-03-29 09:40:00,244.17,244.35,243.88,244.16,2271.0,230.9049,231.0751,230.6307,230.8954,2271.0
2022-03-29 09:45:00,244.24,244.32,243.74,244.11,5151.0,230.9711,231.0468,230.4983,230.8482,5151.0
2022-03-29 09:50:00,244.04,244.25,243.91,243.96,3007.0,230.782,230.9806,230.659,230.7063,3007.0
2022-03-29 09:55:00,243.82,243.82,243.3,243.3,3940.0,230.5739,230.5739,230.0822,230.0822,3940.0
2022-03-29 10:00:00,243.42,243.79,243.3,243.56,4912.0,230.1957,230.5456,230.0822,230.328,4912.0
2022-03-29 10:05:00,243.63,243.63,242.72,242.98,7250.0,230.3942,230.3942,229.5337,229.7796,7250.0
2022-03-29 10:10:00,243.03,243.42,242.78,243.25,2874.0,229.8268,230.1957,229.5904,230.0349,2874.0
2022-03-29 10:15:00,243.29,243.43,242.85,242.85,4033.0,230.0727,230.2051,229.6566,229.6566,4033.0
2022-03-29 10:20:00,242.84,242.98,242.51,242.51,2626.0,229.6472,229.7796,229.3351,229.3351,2626.0
2022-03-29 10:25:00,242.89,243.43,242.89,243.19,2198.0,229.6944,230.2051,229.6944,229.9781,2198.0
2022-03-29 10:30:00,243.34,243.85,243.29,243.45,2171.0,230.12,230.6023,230.0727,230.224,2171.0
2022-03-29 10:35:00,243.27,243.5,242.94,243.46,4226.0,230.0538,230.2713,229.7417,230.2335,4226.0
2022-03-29 10:40:00,243.59,243.6,242.78,242.94,6804.0,230.3564,230.3659,229.5904,229.7417,6804.0
2022-03-29 10:45:00,242.91,242.93,242.6,242.87,4816.0,229.7134,229.7323,229.4202,229.6755,4816.0
2022-03-29 10:50:00,242.96,242.96,242.36,242.43,3581.0,229.7606,229.7606,229.1932,229.2594,3581.0
2022-03-29 10:55:00,242.54,242.97,242.52,242.83,1003.0,229.3635,229.7701,229.3445,229.6377,1003.0
2022-03-29 11:00:00,242.85,242.95,242.41,242.46,2279.0,229.6566,229.7512,229.2405,229.2878,2279.0
2022-03-29 11:05:00,242.49,242.5,242.31,242.4,2149.0,229.3162,229.3256,229.146,229.2311,2149.0
2022-03-29 11:10:00,242.22,242.48,242.22,242.34,1937.0,229.0608,229.3067,229.0608,229.1743,1937.0
2022-03-29 11:15:00,242.25,242.28,241.85,241.94,2722.0,229.0892,229.1176,228.7109,228.7961,2722.0
2022-03-29 11:20:00,242.07,242.22,241.95,242.02,2450.0,228.919,229.0608,228.8055,228.8717,2450.0
2022-03-29 11:25:00,242.18,242.29,242.02,242.29,700.0,229.023,229.127,228.8717,229.127,700.0
2022-03-29 11:30:00,242.37,242.64,242.37,242.64,2102.0,229.2027,229.458,229.2027,229.458,2102.0
2022-03-29 11:35:00,242.65,242.7,242.47,242.49,2399.0,229.4675,229.5148,229.2973,229.3162,2399.0
2022-03-29 11:40:00,242.59,242.61,242.42,242.56,1457.0,229.4107,229.4297,229.25,229.3824,1457.0
2022-03-29 11:45:00,242.45,242.65,242.23,242.65,1316.0,229.2783,229.4675,229.0703,229.4675,1316.0
2022-03-29 11:50:00,242.59,242.65,242.42,242.44,2661.0,229.4107,229.4675,229.25,229.2689,2661.0
2022-03-29 11:55:00,242.53,242.53,242.14,242.14,2114.0,229.354,229.354,228.9852,228.9852,2114.0
2022-03-29 12:00:00,242.33,242.65,242.33,242.5,4859.0,229.1649,229.4675,229.1649,229.3256,4859.0
2022-03-29 12:05:00,242.61,242.61,242.11,242.11,2188.0,229.4297,229.4297,228.9568,228.9568,2188.0
2022-03-29 12:10:00,242.11,242.24,241.95,242.07,3043.0,228.9568,229.0798,228.8055,228.919,3043.0
2022-03-29 12:15:00,242.0,242.0,241.74,241.74,3908.0,228.8528,228.8528,228.6069,228.6069,3908.0
2022-03-29 12:20:00,241.82,241.82,241.33,241.41,1882.0,228.6826,228.6826,228.2192,228.2948,1882.0
2022-03-29 12:25:00,241.4,241.61,241.39,241.48,903.0,228.2854,228.484,228.2759,228.361,903.0
2022-03-29 12:30:00,241.49,241.51,241.16,241.31,2930.0,228.3705,228.3894,228.0584,228.2003,2930.0
2022-03-29 12:35:00,241.31,241.55,241.29,241.49,3653.0,228.2003,228.4272,228.1814,228.3705,3653.0
2022-03-29 12:40:00,241.69,241.74,241.56,241.68,1156.0,228.5596,228.6069,228.4367,228.5502,1156.0
2022-03-29 12:45:00,241.66,241.76,241.65,241.76,3040.0,228.5313,228.6258,228.5218,228.6258,3040.0
2022-03-29 12:50:00,241.71,241.71,240.88,240.93,3977.0,228.5786,228.5786,227.7936,227.8409,3977.0
2022-03-29 12:55:00,240.87,241.0,240.87,240.9,2407.0,227.7842,227.9071,227.7842,227.8126,2407.0
2022-03-29 13:00:00,240.94,241.11,240.53,241.11,5549.0,227.8504,228.0111,227.4627,228.0111,5549.0
2022-03-29 13:05:00,241.16,241.4,241.16,241.2,1006.0,228.0584,228.2854,228.0584,228.0963,1006.0
2022-03-29 13:10:00,241.27,241.44,241.13,241.38,2899.0,228.1625,228.3232,228.0301,228.2665,2899.0
2022-03-29 13:15:00,241.38,241.57,241.37,241.56,1652.0,228.2665,228.4462,228.257,228.4367,1652.0
2022-03-29 13:20:00,241.45,241.45,241.02,241.08,1800.0,228.3327,228.3327,227.926,227.9828,1800.0
2022-03-29 13:25:00,241.05,241.08,240.87,241.05,2813.0,227.9544,227.9828,227.7842,227.9544,2813.0
2022-03-29 13:30:00,240.93,241.09,240.93,241.06,1100.0,227.8409,227.9922,227.8409,227.9639,1100.0
2022-03-29 13:35:00,241.15,241.18,240.93,241.16,2700.0,228.049,228.0773,227.8409,228.0584,2700.0
2022-03-29 13:40:00,241.17,241.19,240.78,240.78,3463.0,228.0679,228.0868,227.6991,227.6991,3463.0
2022-03-29 13:45:00,240.69,240.83,240.65,240.71,2221.0,227.614,227.7464,227.5761,227.6329,2221.0
2022-03-29 13:50:00,240.59,240.63,240.35,240.43,2718.0,227.5194,227.5572,227.2924,227.3681,2718.0
2022-03-29 13:55:00,240.5,240.61,240.46,240.59,5284.0,227.4343,227.5383,227.3965,227.5194,5284.0
2022-03-29 14:00:00,240.6,240.66,240.42,240.45,5641.0,227.5289,227.5856,227.3586,227.387,5641.0
2022-03-29 14:05:00,240.47,240.63,240.35,240.6,3500.0,227.4059,227.5572,227.2924,227.5289,3500.0
2022-03-29 14:10:00,240.58,240.69,240.14,240.56,16531.0,227.5099,227.614,227.0938,227.491,16531.0
2022-03-29 14:15:00,240.61,240.75,240.56,240.65,10228.0,227.5383,227.6707,227.491,227.5761,10228.0
2022-03-29 14:20:00,240.55,240.56,240.31,240.5,3889.0,227.4816,227.491,227.2546,227.4343,3889.0
2022-03-29 14:25:00,240.5,240.61,240.49,240.6,3346.0,227.4343,227.5383,227.4248,227.5289,3346.0
2022-03-29 14:30:00,240.65,240.83,240.58,240.74,7711.0,227.5761,227.7464,227.5099,227.6612,7711.0
2022-03-29 14:35:00,240.75,240.88,240.75,240.79,4083.0,227.6707,227.7936,227.6707,227.7085,4083.0
2022-03-29 14:40:00,240.77,240.81,240.58,240.64,6457.0,227.6896,227.7274,227.5099,227.5667,6457.0
2022-03-29 14:45:00,240.65,240.71,240.49,240.51,4766.0,227.5761,227.6329,227.4248,227.4437,4766.0
2022-03-29 14:50:00,240.5,240.56,240.41,240.5,7101.0,227.4343,227.491,227.3492,227.4343,7101.0
2022-03-29 14:55:00,240.56,241.27,240.51,241.22,5910.0,227.491,228.1625,227.4437,228.1152,5910.0
2022-03-29 15:00:00,241.19,241.38,241.12,241.34,2398.0,228.0868,228.2665,228.0206,228.2287,2398.0
2022-03-29 15:05:00,241.44,241.92,241.43,241.92,2063.0,228.3232,228.7771,228.3138,228.7771,2063.0
2022-03-29 15:10:00,241.95,242.29,241.9,242.2,4277.0,228.8055,229.127,228.7582,229.0419,4277.0
2022-03-29 15:15:00,242.19,242.33,242.14,242.32,9513.0,229.0325,229.1649,228.9852,229.1554,9513.0
2022-03-29 15:20:00,242.46,242.59,242.37,242.37,3505.0,229.2878,229.4107,229.2027,229.2027,3505.0
2022-03-29 15:25:00,242.41,242.47,242.22,242.41,2821.0,229.2405,229.2973,229.0608,229.2405,2821.0
2022-03-29 15:30:00,242.36,242.49,242.27,242.49,9315.0,229.1932,229.3162,229.1081,229.3162,9315.0
2022-03-29 15:35:00,242.48,242.66,242.42,242.53,4882.0,229.3067,229.4769,229.25,229.354,4882.0
2022-03-29 15:40:00,242.6,242.77,242.5,242.77,7731.0,229.4202,229.581,229.3256,229.581,7731.0
2022-03-29 15:45:00,242.7,243.04,242.65,242.84,14436.0,229.5148,229.8363,229.4675,229.6472,14436.0
2022-03-29 15:50:00,242.87,242.93,242.59,242.69,21182.0,229.6755,229.7323,229.4107,229.5053,21182.0
2022-03-29 15:55:00,242.78,243.36,242.76,243.34,85998.0,229.5904,230.1389,229.5715,230.12,85998.0
2022-03-30 09:30:00,243.88,244.62,243.16,243.66,19291.0,230.6307,231.3305,229.9498,230.4226,19291.0
2022-03-30 09:35:00,243.71,244.47,243.56,244.18,3422.0,230.4699,231.1886,230.328,230.9144,3422.0
2022-03-30 09:40:00,244.07,244.15,243.14,243.88,23845.0,230.8103,230.886,229.9309,230.6307,23845.0
2022-03-30 09:45:00,244.31,244.78,244.09,244.78,4864.0,231.0373,231.4818,230.8293,231.4818,4864.0
2022-03-30 09:50:00,244.71,245.24,244.36,245.01,11243.0,231.4156,231.9168,231.0846,231.6993,11243.0
2022-03-30 09:55:00,244.98,245.08,244.51,245.08,3841.0,231.6709,231.7655,231.2264,231.7655,3841.0
2022-03-30 10:00:00,245.06,245.77,244.81,245.77,4755.0,231.7466,232.418,231.5101,232.418,4755.0
2022-03-30 10:05:00,245.65,245.76,245.18,245.18,4189.0,232.3045,232.4085,231.86,231.86,4189.0
2022-03-30 10:10:00,244.95,244.95,244.32,244.38,1400.0,231.6425,231.6425,231.0468,231.1035,1400.0
2022-03-30 10:15:00,244.22,244.63,244.13,244.35,2959.0,230.9522,231.3399,230.8671,231.0751,2959.0
2022-03-30 10:20:00,244.47,244.69,244.13,244.14,2103.0,231.1886,231.3967,230.8671,230.8765,2103.0
2022-03-30 10:25:00,244.32,244.37,244.0,244.13,4745.0,231.0468,231.094,230.7441,230.8671,4745.0
2022-03-30 10:30:00,244.11,244.31,244.04,244.04,5540.0,230.8482,231.0373,230.782,230.782,5540.0
2022-03-30 10:35:00,244.07,244.31,243.96,244.01,3869.0,230.8103,231.0373,230.7063,230.7536,3869.0
2022-03-30 10:40:00,244.13,244.83,243.84,244.68,4456.0,230.8671,231.529,230.5928,231.3872,4456.0
2022-03-30 10:45:00,244.89,245.24,244.89,245.19,3412.0,231.5858,231.9168,231.5858,231.8695,3412.0
2022-03-30 10:50:00,245.28,245.76,245.28,245.72,3825.0,231.9546,232.4085,231.9546,232.3707,3825.0
2022-03-30 10:55:00,245.7,245.89,245.54,245.73,4564.0,232.3518,232.5315,232.2005,232.3802,4564.0
2022-03-30 11:00:00,245.73,245.82,245.59,245.59,2200.0,232.3802,232.4653,232.2478,232.2478,2200.0
2022-03-30 11:05:00,245.63,245.66,245.59,245.64,900.0,232.2856,232.314,232.2478,232.295,900.0
2022-03-30 11:10:00,245.23,245.4,244.94,245.25,3693.0,231.9073,232.0681,231.6331,231.9262,3693.0
2022-03-30 11:15:00,245.26,245.68,245.23,245.56,3892.0,231.9357,232.3329,231.9073,232.2194,3892.0
2022-03-30 11:20:00,245.67,245.74,245.49,245.68,2005.0,232.3234,232.3896,232.1532,232.3329,2005.0
2022-03-30 11:25:00,245.53,245.6,245.26,245.26,2519.0,232.191,232.2572,231.9357,231.9357,2519.0
2022-03-30 11:30:00,245.12,245.17,244.99,245.09,2947.0,231.8033,231.8506,231.6804,231.7749,2947.0
2022-03-30 11:35:00,245.12,245.46,245.05,245.05,2704.0,231.8033,232.1248,231.7371,231.7371,2704.0
2022-03-30 11:40:00,245.08,245.41,245.07,245.41,2009.0,231.7655,232.0775,231.756,232.0775,2009.0
2022-03-30 11:45:00,245.41,245.48,244.99,245.09,2169.0,232.0775,232.1437,231.6804,231.7749,2169.0
2022-03-30 11:50:00,245.17,245.23,244.89,245.06,1740.0,231.8506,231.9073,231.5858,231.7466,1740.0
2022-03-30 11:55:00,245.21,245.26,244.96,245.26,2718.0,231.8884,231.9357,231.652,231.9357,2718.0
2022-03-30 12:00:00,245.29,245.46,245.26,245.27,1602.0,231.9641,232.1248,231.9357,231.9451,1602.0
2022-03-30 12:05:00,245.13,245.39,245.06,245.35,8844.0,231.8128,232.0586,231.7466,232.0208,8844.0
2022-03-30 12:10:00,245.38,245.68,245.29,245.63,2324.0,232.0492,232.3329,231.9641,232.2856,2324.0
2022-03-30 12:15:00,245.57,245.7,245.28,245.66,4139.0,232.2288,232.3518,231.9546,232.314,4139.0
2022-03-30 12:20:00,245.7,245.76,245.49,245.5,3553.0,232.3518,232.4085,232.1532,232.1627,3553.0
2022-03-30 12:25:00,245.45,245.45,245.2,245.25,11813.0,232.1154,232.1154,231.8789,231.9262,11813.0
2022-03-30 12:30:00,245.24,245.36,244.96,245.17,5219.0,231.9168,232.0303,231.652,231.8506,5219.0
2022-03-30 12:35:00,245.09,245.1,244.92,244.95,1233.0,231.7749,231.7844,231.6142,231.6425,1233.0
2022-03-30 12:40:00,244.75,244.97,244.64,244.86,1986.0,231.4534,231.6614,231.3494,231.5574,1986.0
2022-03-30 12:45:00,244.85,245.04,244.85,244.85,1500.0,231.548,231.7276,231.548,231.548,1500.0
2022-03-30 12:50:00,244.78,244.78,244.49,244.62,2647.0,231.4818,231.4818,231.2075,231.3305,2647.0
2022-03-30 12:55:00,244.7,244.7,244.39,244.47,1269.0,231.4061,231.4061,231.113,231.1886,1269.0
2022-03-30 13:00:00,244.51,244.59,244.12,244.25,1806.0,231.2264,231.3021,230.8576,230.9806,1806.0
2022-03-30 13:05:00,244.29,244.34,244.12,244.21,2416.0,231.0184,231.0657,230.8576,230.9427,2416.0
2022-03-30 13:10:00,244.17,244.24,244.08,244.24,2002.0,230.9049,230.9711,230.8198,230.9711,2002.0
2022-03-30 13:15:00,244.21,244.67,244.2,244.67,1254.0,230.9427,231.3777,230.9333,231.3777,1254.0
2022-03-30 13:20:00,244.77,244.85,244.4,244.49,2407.0,231.4723,231.548,231.1224,231.2075,2407.0
2022-03-30 13:25:00,244.32,244.33,244.13,244.13,1200.0,231.0468,231.0562,230.8671,230.8671,1200.0
2022-03-30 13:30:00,244.09,244.16,243.95,244.06,1419.0,230.8293,230.8954,230.6969,230.8009,1419.0
2022-03-30 13:35:00,243.91,244.04,243.82,243.92,2318.0,230.659,230.782,230.5739,230.6685,2318.0
2022-03-30 13:40:00,244.12,244.13,244.01,244.1,1044.0,230.8576,230.8671,230.7536,230.8387,1044.0
2022-03-30 13:45:00,244.11,244.28,244.11,244.28,1326.0,230.8482,231.0089,230.8482,231.0089,1326.0
2022-03-30 13:50:00,244.18,244.29,244.17,244.22,1100.0,230.9144,231.0184,230.9049,230.9522,1100.0
2022-03-30 13:55:00,244.14,244.29,244.14,244.29,2372.0,230.8765,231.0184,230.8765,231.0184,2372.0
2022-03-30 14:00:00,244.42,244.49,244.36,244.49,1300.0,231.1413,231.2075,231.0846,231.2075,1300.0
2022-03-30 14:05:00,244.49,244.77,244.49,244.73,1002.0,231.2075,231.4723,231.2075,231.4345,1002.0
2022-03-30 14:10:00,244.86,244.86,244.63,244.65,1700.0,231.5574,231.5574,231.3399,231.3588,1700.0
2022-03-30 14:15:00,244.65,244.71,244.47,244.5,1350.0,231.3588,231.4156,231.1886,231.217,1350.0
2022-03-30 14:20:00,244.42,244.54,244.4,244.54,1200.0,231.1413,231.2548,231.1224,231.2548,1200.0
2022-03-30 14:25:00,244.68,244.77,244.52,244.73,2454.0,231.3872,231.4723,231.2359,231.4345,2454.0
2022-03-30 14:30:00,244.67,244.81,244.67,244.73,3635.0,231.3777,231.5101,231.3777,231.4345,3635.0
2022-03-30 14:35:00,244.73,244.88,244.67,244.71,2855.0,231.4345,231.5763,231.3777,231.4156,2855.0
2022-03-30 14:40:00,244.74,244.8,244.38,244.56,2681.0,231.4439,231.5007,231.1035,231.2737,2681.0
2022-03-30 14:45:00,244.52,244.65,244.52,244.65,1595.0,231.2359,231.3588,231.2359,231.3588,1595.0
2022-03-30 14:50:00,244.67,244.73,244.58,244.59,5500.0,231.3777,231.4345,231.2926,231.3021,5500.0
2022-03-30 14:55:00,244.69,244.87,244.68,244.78,2905.0,231.3967,231.5669,231.3872,231.4818,2905.0
2022-03-30 15:00:00,244.75,244.81,244.63,244.81,2615.0,231.4534,231.5101,231.3399,231.5101,2615.0
2022-03-30 15:05:00,244.81,244.85,244.68,244.84,2702.0,231.5101,231.548,231.3872,231.5385,2702.0
2022-03-30 15:10:00,244.89,244.92,244.51,244.7,4725.0,231.5858,231.6142,231.2264,231.4061,4725.0
2022-03-30 15:15:00,244.78,244.78,244.5,244.6,5037.0,231.4818,231.4818,231.217,231.3115,5037.0
2022-03-30 15:20:00,244.59,244.78,244.47,244.49,3873.0,231.3021,231.4818,231.1886,231.2075,3873.0
2022-03-30 15:25:00,244.49,244.78,244.46,244.74,4660.0,231.2075,231.4818,231.1792,231.4439,4660.0
2022-03-30 15:30:00,244.78,244.95,244.67,244.75,8659.0,231.4818,231.6425,231.3777,231.4534,8659.0
2022-03-30 15:35:00,244.77,244.98,244.58,244.58,7435.0,231.4723,231.6709,231.2926,231.2926,7435.0
2022-03-30 15:40:00,244.59,244.76,244.45,244.71,9414.0,231.3021,231.4629,231.1697,231.4156,9414.0
2022-03-30 15:45:00,244.75,244.95,244.69,244.88,10650.0,231.4534,231.6425,231.3967,231.5763,10650.0
2022-03-30 15:50:00,244.69,245.29,244.5,244.94,30151.0,231.3967,231.9641,231.217,231.6331,30151.0
2022-03-30 15:55:00,245.02,246.07,245.02,245.82,80889.0,231.7087,232.7017,231.7087,232.4653,80889.0
2022-03-31 09:30:00,243.08,244.02,242.4,243.73,19966.0,229.8741,230.7631,229.2311,230.4888,19966.0
2022-03-31 09:35:00,244.04,244.38,243.49,244.38,6452.0,230.782,231.1035,230.2618,231.1035,6452.0
2022-03-31 09:40:00,244.38,244.9,244.12,244.18,4263.0,231.1035,231.5952,230.8576,230.9144,4263.0
2022-03-31 09:45:00,243.77,244.49,243.51,244.29,4581.0,230.5266,231.2075,230.2808,231.0184,4581.0
2022-03-31 09:50:00,244.29,244.58,244.05,244.05,3051.0,231.0184,231.2926,230.7914,230.7914,3051.0
2022-03-31 09:55:00,244.04,244.7,243.62,244.39,11940.0,230.782,231.4061,230.3848,231.113,11940.0
2022-03-31 10:00:00,244.51,244.81,243.69,243.74,13045.0,231.2264,231.5101,230.451,230.4983,13045.0
2022-03-31 10:05:00,243.65,244.04,243.07,243.07,12736.0,230.4132,230.782,229.8647,229.8647,12736.0
2022-03-31 10:10:00,242.92,243.31,242.81,243.31,7340.0,229.7228,230.0916,229.6188,230.0916,7340.0
2022-03-31 10:15:00,243.58,243.58,242.54,242.7,5508.0,230.347,230.347,229.3635,229.5148,5508.0
2022-03-31 10:20:00,242.74,243.0,242.19,242.65,10258.0,229.5526,229.7985,229.0325,229.4675,10258.0
2022-03-31 10:25:00,242.66,243.18,242.4,242.55,19123.0,229.4769,229.9687,229.2311,229.3729,19123.0
2022-03-31 10:30:00,242.55,242.55,241.48,242.23,10025.0,229.3729,229.3729,228.361,229.0703,10025.0
2022-03-31 10:35:00,242.29,242.48,241.59,241.66,6948.0,229.127,229.3067,228.4651,228.5313,6948.0
2022-03-31 10:40:00,241.4,241.43,240.98,240.98,2789.0,228.2854,228.3138,227.8882,227.8882,2789.0
2022-03-31 10:45:00,240.97,241.52,240.91,241.45,6480.0,227.8788,228.3989,227.822,228.3327,6480.0
2022-03-31 10:50:00,241.44,241.78,241.25,241.42,8611.0,228.3232,228.6447,228.1435,228.3043,8611.0
2022-03-31 10:55:00,241.31,241.51,241.15,241.43,4343.0,228.2003,228.3894,228.049,228.3138,4343.0
2022-03-31 11:00:00,241.49,241.6,241.38,241.55,3300.0,228.3705,228.4745,228.2665,228.4272,3300.0
2022-03-31 11:05:00,241.53,242.13,241.52,242.1,5619.0,228.4083,228.9757,228.3989,228.9474,5619.0
2022-03-31 11:10:00,242.13,242.23,241.93,242.22,3567.0,228.9757,229.0703,228.7866,229.0608,3567.0
2022-03-31 11:15:00,242.24,242.54,242.19,242.37,4936.0,229.0798,229.3635,229.0325,229.2027,4936.0
2022-03-31 11:20:00,242.39,242.61,242.29,242.32,4717.0,229.2216,229.4297,229.127,229.1554,4717.0
2022-03-31 11:25:00,242.28,242.58,242.19,242.58,3701.0,229.1176,229.4013,229.0325,229.4013,3701.0
2022-03-31 11:30:00,242.56,242.69,242.26,242.47,5058.0,229.3824,229.5053,229.0987,229.2973,5058.0
2022-03-31 11:35:00,242.38,242.56,242.13,242.46,3000.0,229.2122,229.3824,228.9757,229.2878,3000.0
2022-03-31 11:40:00,242.47,242.76,242.34,242.76,2306.0,229.2973,229.5715,229.1743,229.5715,2306.0
2022-03-31 11:45:00,242.81,242.81,242.52,242.71,3885.0,229.6188,229.6188,229.3445,229.5242,3885.0
2022-03-31 11:50:00,242.83,242.98,242.74,242.9,1100.0,229.6377,229.7796,229.5526,229.7039,1100.0
2022-03-31 11:55:00,242.89,243.35,242.88,243.32,4448.0,229.6944,230.1295,229.685,230.1011,4448.0
2022-03-31 12:00:00,243.38,243.51,243.33,243.42,3770.0,230.1578,230.2808,230.1105,230.1957,3770.0
2022-03-31 12:05:00,243.42,243.62,243.31,243.62,30029.0,230.1957,230.3848,230.0916,230.3848,30029.0
2022-03-31 12:10:00,243.67,243.67,243.37,243.37,1583.0,230.4321,230.4321,230.1484,230.1484,1583.0
2022-03-31 12:15:00,243.38,243.43,243.33,243.38,2000.0,230.1578,230.2051,230.1105,230.1578,2000.0
2022-03-31 12:20:00,243.36,243.51,243.35,243.42,3793.0,230.1389,230.2808,230.1295,230.1957,3793.0
2022-03-31 12:25:00,243.31,243.36,243.2,243.22,1900.0,230.0916,230.1389,229.9876,230.0065,1900.0
2022-03-31 12:30:00,243.28,243.5,243.28,243.46,6048.0,230.0633,230.2713,230.0633,230.2335,6048.0
2022-03-31 12:35:00,243.54,243.61,243.44,243.49,2271.0,230.3091,230.3753,230.2146,230.2618,2271.0
2022-03-31 12:40:00,243.53,243.63,243.52,243.6,2400.0,230.2997,230.3942,230.2902,230.3659,2400.0
2022-03-31 12:45:00,243.59,243.92,243.5,243.76,4299.0,230.3564,230.6685,230.2713,230.5172,4299.0
2022-03-31 12:50:00,243.82,243.86,243.59,243.62,2743.0,230.5739,230.6117,230.3564,230.3848,2743.0
2022-03-31 12:55:00,243.63,243.68,243.39,243.49,3328.0,230.3942,230.4415,230.1673,230.2618,3328.0
2022-03-31 13:00:00,243.46,243.72,243.35,243.68,3040.0,230.2335,230.4794,230.1295,230.4415,3040.0
2022-03-31 13:05:00,243.65,243.69,243.5,243.56,1397.0,230.4132,230.451,230.2713,230.328,1397.0
2022-03-31 13:10:00,243.52,243.61,243.32,243.47,5304.0,230.2902,230.3753,230.1011,230.2429,5304.0
2022-03-31 13:15:00,243.49,243.74,243.46,243.66,3194.0,230.2618,230.4983,230.2335,230.4226,3194.0
2022-03-31 13:20:00,243.63,243.66,243.53,243.66,801.0,230.3942,230.4226,230.2997,230.4226,801.0
2022-03-31 13:25:00,243.48,243.62,243.47,243.62,2700.0,230.2524,230.3848,230.2429,230.3848,2700.0
2022-03-31 13:30:00,243.5,243.5,243.15,243.16,1795.0,230.2713,230.2713,229.9403,229.9498,1795.0
2022-03-31 13:35:00,243.17,243.26,243.13,243.21,3404.0,229.9592,230.0443,229.9214,229.9971,3404.0
2022-03-31 13:40:00,243.27,243.88,243.25,243.87,3128.0,230.0538,230.6307,230.0349,230.6212,3128.0
2022-03-31 13:45:00,243.86,243.86,243.11,243.11,18299.0,230.6117,230.6117,229.9025,229.9025,18299.0
2022-03-31 13:50:00,243.21,243.22,242.93,243.0,27788.0,229.9971,230.0065,229.7323,229.7985,27788.0
2022-03-31 13:55:00,242.99,243.07,242.9,242.95,12701.0,229.789,229.8647,229.7039,229.7512,12701.0
2022-03-31 14:00:00,242.9,242.9,242.69,242.76,3130.0,229.7039,229.7039,229.5053,229.5715,3130.0
2022-03-31 14:05:00,242.72,242.79,242.4,242.48,4090.0,229.5337,229.5999,229.2311,229.3067,4090.0
2022-03-31 14:10:00,242.49,242.49,242.17,242.2,5239.0,229.3162,229.3162,229.0136,229.0419,5239.0
2022-03-31 14:15:00,242.21,242.29,242.2,242.29,5460.0,229.0514,229.127,229.0419,229.127,5460.0
2022-03-31 14:20:00,242.3,242.45,242.25,242.4,4054.0,229.1365,229.2783,229.0892,229.2311,4054.0
2022-03-31 14:25:00,242.35,242.44,242.2,242.3,6221.0,229.1838,229.2689,229.0419,229.1365,6221.0
2022-03-31 14:30:00,242.25,242.31,242.2,242.22,3179.0,229.0892,229.146,229.0419,229.0608,3179.0
2022-03-31 14:35:00,242.26,242.26,241.54,241.6,16431.0,229.0987,229.0987,228.4178,228.4745,16431.0
2022-03-31 14:40:00,241.59,241.69,241.14,241.14,9586.0,228.4651,228.5596,228.0395,228.0395,9586.0
2022-03-31 14:45:00,241.15,241.56,241.09,241.44,19826.0,228.049,228.4367,227.9922,228.3232,19826.0
2022-03-31 14:50:00,241.46,241.46,241.21,241.27,16062.0,228.3421,228.3421,228.1057,228.1625,16062.0
2022-03-31 14:55:00,241.24,241.28,241.08,241.2,8947.0,228.1341,228.1719,227.9828,228.0963,8947.0
2022-03-31 15:00:00,241.21,241.45,241.15,241.43,16342.0,228.1057,228.3327,228.049,228.3138,16342.0
2022-03-31 15:05:00,241.45,241.98,241.45,241.89,5462.0,228.3327,228.8339,228.3327,228.7488,5462.0
2022-03-31 15:10:00,241.91,242.16,241.91,242.08,4718.0,228.7677,229.0041,228.7677,228.9284,4718.0
2022-03-31 15:15:00,242.07,242.07,241.91,242.01,5443.0,228.919,228.919,228.7677,228.8623,5443.0
2022-03-31 15:20:00,241.95,242.09,241.8,241.97,10068.0,228.8055,228.9379,228.6637,228.8244,10068.0
2022-03-31 15:25:00,241.98,242.38,241.97,242.2,5663.0,228.8339,229.2122,228.8244,229.0419,5663.0
2022-03-31 15:30:00,242.22,242.24,241.61,241.76,10637.0,229.0608,229.0798,228.484,228.6258,10637.0
2022-03-31 15:35:00,241.75,242.02,241.67,241.9,9973.0,228.6164,228.8717,228.5407,228.7582,9973.0
2022-03-31 15:40:00,241.87,241.89,241.32,241.39,9244.0,228.7299,228.7488,228.2097,228.2759,9244.0
2022-03-31 15:45:00,241.35,241.36,240.92,241.08,19343.0,228.2381,228.2476,227.8315,227.9828,19343.0
2022-03-31 15:50:00,240.91,241.05,240.43,240.59,49740.0,227.822,227.9544,227.3681,227.5194,49740.0
2022-03-31 15:55:00,240.62,240.62,239.5,239.5,148927.0,227.5478,227.5478,226.4886,226.4886,148927.0
2022-04-01 09:30:00,242.2,242.2,240.77,240.86,18117.0,229.0419,229.0419,227.6896,227.7747,18117.0
2022-04-01 09:35:00,241.27,242.04,241.27,242.04,3525.0,228.1625,228.8906,228.1625,228.8906,3525.0
2022-04-01 09:40:00,242.2,242.26,241.74,242.01,2773.0,229.0419,229.0987,228.6069,228.8623,2773.0
2022-04-01 09:45:00,241.85,243.09,241.85,242.91,5064.0,228.7109,229.8836,228.7109,229.7134,5064.0
2022-04-01 09:50:00,243.09,243.33,242.8,242.89,3825.0,229.8836,230.1105,229.6093,229.6944,3825.0
2022-04-01 09:55:00,242.88,242.95,242.45,242.74,6795.0,229.685,229.7512,229.2783,229.5526,6795.0
2022-04-01 10:00:00,242.83,243.53,242.82,243.19,8196.0,229.6377,230.2997,229.6282,229.9781,8196.0
2022-04-01 10:05:00,243.33,243.44,242.98,242.99,3749.0,230.1105,230.2146,229.7796,229.789,3749.0
2022-04-01 10:10:00,243.07,243.4,243.0,243.36,2736.0,229.8647,230.1767,229.7985,230.1389,2736.0
2022-04-01 10:15:00,243.3,243.59,243.11,243.28,4014.0,230.0822,230.3564,229.9025,230.0633,4014.0
2022-04-01 10:20:00,243.44,243.44,242.89,243.06,3560.0,230.2146,230.2146,229.6944,229.8552,3560.0
2022-04-01 10:25:00,243.11,243.16,242.47,242.47,3345.0,229.9025,229.9498,229.2973,229.2973,3345.0
2022-04-01 10:30:00,242.56,242.71,242.27,242.27,3310.0,229.3824,229.5242,229.1081,229.1081,3310.0
2022-04-01 10:35:00,242.19,242.61,241.9,242.59,3637.0,229.0325,229.4297,228.7582,229.4107,3637.0
2022-04-01 10:40:00,242.57,242.71,241.94,241.94,2421.0,229.3918,229.5242,228.7961,228.7961,2421.0
2022-04-01 10:45:00,242.08,242.47,242.08,242.39,2300.0,228.9284,229.2973,228.9284,229.2216,2300.0
2022-04-01 10:50:00,242.3,242.71,242.26,242.7,3271.0,229.1365,229.5242,229.0987,229.5148,3271.0
2022-04-01 10:55:00,242.66,242.95,242.58,242.62,6752.0,229.4769,229.7512,229.4013,229.4391,6752.0
2022-04-01 11:00:00,242.59,242.73,242.5,242.52,13088.0,229.4107,229.5431,229.3256,229.3445,13088.0
2022-04-01 11:05:00,242.6,243.07,242.45,243.07,4748.0,229.4202,229.8647,229.2783,229.8647,4748.0
2022-04-01 11:10:00,243.14,243.68,243.14,243.68,3959.0,229.9309,230.4415,229.9309,230.4415,3959.0
2022-04-01 11:15:00,243.58,244.03,243.58,244.03,4471.0,230.347,230.7725,230.347,230.7725,4471.0
2022-04-01 11:20:00,244.0,244.39,243.78,244.38,5845.0,230.7441,231.113,230.5361,231.1035,5845.0
2022-04-01 11:25:00,244.4,244.51,244.17,244.39,7827.0,231.1224,231.2264,230.9049,231.113,7827.0
2022-04-01 11:30:00,244.35,244.43,244.08,244.32,4193.0,231.0751,231.1508,230.8198,231.0468,4193.0
2022-04-01 11:35:00,244.43,244.73,244.36,244.59,4488.0,231.1508,231.4345,231.0846,231.3021,4488.0
2022-04-01 11:40:00,244.55,244.55,243.96,244.45,26576.0,231.2643,231.2643,230.7063,231.1697,26576.0
2022-04-01 11:45:00,244.46,245.14,244.45,245.04,32260.0,231.1792,231.8222,231.1697,231.7276,32260.0
2022-04-01 11:50:00,244.99,245.29,244.85,245.29,20917.0,231.6804,231.9641,231.548,231.9641,20917.0
2022-04-01 11:55:00,245.25,245.57,245.25,245.47,10880.0,231.9262,232.2288,231.9262,232.1343,10880.0
2022-04-01 12:00:00,245.49,246.26,245.42,246.09,18630.0,232.1532,232.8814,232.087,232.7206,18630.0
2022-04-01 12:05:00,246.06,246.06,244.61,244.89,4503.0,232.6922,232.6922,231.321,231.5858,4503.0
2022-04-01 12:10:00,245.0,245.19,244.86,245.19,2831.0,231.6898,231.8695,231.5574,231.8695,2831.0
2022-04-01 12:15:00,245.25,245.36,244.92,244.92,3119.0,231.9262,232.0303,231.6142,231.6142,3119.0
2022-04-01 12:20:00,244.99,245.26,244.98,245.26,6602.0,231.6804,231.9357,231.6709,231.9357,6602.0
2022-04-01 12:25:00,245.22,245.43,245.19,245.39,3063.0,231.8979,232.0965,231.8695,232.0586,3063.0
2022-04-01 12:30:00,245.28,245.4,244.94,245.06,17405.0,231.9546,232.0681,231.6331,231.7466,17405.0
2022-04-01 12:35:00,245.09,245.09,244.86,245.03,5267.0,231.7749,231.7749,231.5574,231.7182,5267.0
2022-04-01 12:40:00,245.03,245.25,244.96,245.04,16526.0,231.7182,231.9262,231.652,231.7276,16526.0
2022-04-01 12:45:00,245.01,245.19,244.97,245.15,5715.0,231.6993,231.8695,231.6614,231.8317,5715.0
2022-04-01 12:50:00,245.13,245.13,244.94,244.94,2701.0,231.8128,231.8128,231.6331,231.6331,2701.0
2022-04-01 12:55:00,245.05,245.62,244.97,245.42,11154.0,231.7371,232.2761,231.6614,232.087,11154.0
2022-04-01 13:00:00,245.48,245.64,245.25,245.27,7818.0,232.1437,232.295,231.9262,231.9451,7818.0
2022-04-01 13:05:00,245.3,245.63,245.24,245.31,6071.0,231.9735,232.2856,231.9168,231.983,6071.0
2022-04-01 13:10:00,245.27,245.6,245.24,245.6,7616.0,231.9451,232.2572,231.9168,232.2572,7616.0
2022-04-01 13:15:00,245.51,245.51,245.26,245.38,8194.0,232.1721,232.1721,231.9357,232.0492,8194.0
2022-04-01 13:20:00,245.37,245.37,244.88,245.22,5907.0,232.0397,232.0397,231.5763,231.8979,5907.0
2022-04-01 13:25:00,245.23,245.62,245.13,245.45,7579.0,231.9073,232.2761,231.8128,232.1154,7579.0
2022-04-01 13:30:00,245.45,245.56,245.35,245.44,5035.0,232.1154,232.2194,232.0208,232.1059,5035.0
2022-04-01 13:35:00,245.45,245.99,245.43,245.95,13058.0,232.1154,232.626,232.0965,232.5882,13058.0
2022-04-01 13:40:00,245.95,246.38,245.95,246.14,10554.0,232.5882,232.9948,232.5882,232.7679,10554.0
2022-04-01 13:45:00,246.11,246.45,246.04,246.28,16614.0,232.7395,233.061,232.6733,232.9003,16614.0
2022-04-01 13:50:00,246.26,246.26,245.69,245.97,3321.0,232.8814,232.8814,232.3423,232.6071,3321.0
2022-04-01 13:55:00,246.0,246.56,245.94,246.43,13635.0,232.6355,233.1651,232.5787,233.0421,13635.0
2022-04-01 14:00:00,246.45,247.3,246.4,247.3,19937.0,233.061,233.8649,233.0138,233.8649,19937.0
2022-04-01 14:05:00,247.28,247.43,246.99,247.02,8324.0,233.8459,233.9878,233.5717,233.6001,8324.0
2022-04-01 14:10:00,247.02,247.06,246.91,246.92,3115.0,233.6001,233.6379,233.496,233.5055,3115.0
2022-04-01 14:15:00,247.01,247.02,246.45,246.45,2800.0,233.5906,233.6001,233.061,233.061,2800.0
2022-04-01 14:20:00,246.48,246.82,246.38,246.64,8013.0,233.0894,233.4109,232.9948,233.2407,8013.0
2022-04-01 14:25:00,246.73,246.86,246.6,246.78,6593.0,233.3258,233.4488,233.2029,233.3731,6593.0
2022-04-01 14:30:00,246.74,247.0,246.73,246.81,11513.0,233.3353,233.5812,233.3258,233.4015,11513.0
2022-04-01 14:35:00,246.87,246.87,246.52,246.56,3968.0,233.4582,233.4582,233.1272,233.1651,3968.0
2022-04-01 14:40:00,246.56,247.35,246.56,247.35,11609.0,233.1651,233.9121,233.1651,233.9121,11609.0
2022-04-01 14:45:00,247.3,247.34,246.87,247.05,6264.0,233.8649,233.9027,233.4582,233.6284,6264.0
2022-04-01 14:50:00,247.12,247.45,247.1,247.34,7679.0,233.6946,234.0067,233.6757,233.9027,7679.0
2022-04-01 14:55:00,247.39,247.51,247.27,247.44,7981.0,233.95,234.0635,233.8365,233.9973,7981.0
2022-04-01 15:00:00,247.42,247.84,247.4,247.46,18607.0,233.9783,234.3755,233.9594,234.0162,18607.0
2022-04-01 15:05:00,247.48,247.78,247.47,247.61,8602.0,234.0351,234.3188,234.0256,234.158,8602.0
2022-04-01 15:10:00,247.61,247.66,247.32,247.46,15922.0,234.158,234.2053,233.8838,234.0162,15922.0
2022-04-01 15:15:00,247.43,247.43,246.75,246.92,8413.0,233.9878,233.9878,233.3447,233.5055,8413.0
2022-04-01 15:20:00,246.93,247.02,246.78,246.92,6574.0,233.515,233.6001,233.3731,233.5055,6574.0
2022-04-01 15:25:00,246.91,246.99,246.61,246.67,12137.0,233.496,233.5717,233.2123,233.2691,12137.0
2022-04-01 15:30:00,246.61,246.79,246.2,246.2,9926.0,233.2123,233.3826,232.8246,232.8246,9926.0
2022-04-01 15:35:00,246.25,246.4,245.85,245.85,12759.0,232.8719,233.0138,232.4936,232.4936,12759.0
2022-04-01 15:40:00,245.87,246.11,245.48,245.66,9009.0,232.5125,232.7395,232.1437,232.314,9009.0
2022-04-01 15:45:00,245.69,245.91,245.6,245.8,16582.0,232.3423,232.5504,232.2572,232.4464,16582.0
2022-04-01 15:50:00,245.81,246.46,245.7,246.17,33800.0,232.4558,233.0705,232.3518,232.7963,33800.0
2022-04-01 15:55:00,246.1,246.56,245.99,246.24,53540.0,232.7301,233.1651,232.626,232.8624,53540.0
2022-04-04 09:30:00,244.95,246.19,244.42,244.62,15980.0,231.6425,232.8152,231.1413,231.3305,15980.0
2022-04-04 09:35:00,244.44,245.02,243.96,244.96,17105.0,231.1602,231.7087,230.7063,231.652,17105.0
2022-04-04 09:40:00,244.9,245.32,244.34,244.35,22551.0,231.5952,231.9924,231.0657,231.0751,22551.0
2022-04-04 09:45:00,244.38,244.5,243.75,243.75,16256.0,231.1035,231.217,230.5077,230.5077,16256.0
2022-04-04 09:50:00,243.51,244.29,243.1,244.29,9331.0,230.2808,231.0184,229.893,231.0184,9331.0
2022-04-04 09:55:00,244.31,245.28,244.31,244.95,10070.0,231.0373,231.9546,231.0373,231.6425,10070.0
2022-04-04 10:00:00,245.01,245.01,244.01,244.01,11238.0,231.6993,231.6993,230.7536,230.7536,11238.0
2022-04-04 10:05:00,244.11,244.62,243.76,244.47,16133.0,230.8482,231.3305,230.5172,231.1886,16133.0
2022-04-04 10:10:00,244.46,244.58,243.76,243.76,26086.0,231.1792,231.2926,230.5172,230.5172,26086.0
2022-04-04 10:15:00,243.81,243.98,243.31,243.88,33089.0,230.5645,230.7252,230.0916,230.6307,33089.0
2022-04-04 10:20:00,243.99,244.29,243.89,244.25,4126.0,230.7347,231.0184,230.6401,230.9806,4126.0
2022-04-04 10:25:00,244.18,244.93,243.98,244.82,6205.0,230.9144,231.6236,230.7252,231.5196,6205.0
2022-04-04 10:30:00,244.73,244.89,244.52,244.61,5992.0,231.4345,231.5858,231.2359,231.321,5992.0
2022-04-04 10:35:00,244.67,244.67,243.36,243.4,6845.0,231.3777,231.3777,230.1389,230.1767,6845.0
2022-04-04 10:40:00,243.53,243.9,243.46,243.5,8227.0,230.2997,230.6496,230.2335,230.2713,8227.0
2022-04-04 10:45:00,243.37,243.78,243.31,243.77,4368.0,230.1484,230.5361,230.0916,230.5266,4368.0
2022-04-04 10:50:00,243.7,243.84,243.52,243.81,7920.0,230.4604,230.5928,230.2902,230.5645,7920.0
2022-04-04 10:55:00,243.85,244.1,243.73,244.03,7204.0,230.6023,230.8387,230.4888,230.7725,7204.0
2022-04-04 11:00:00,244.11,244.62,243.99,244.11,6952.0,230.8482,231.3305,230.7347,230.8482,6952.0
2022-04-04 11:05:00,244.09,244.46,243.93,244.36,5494.0,230.8293,231.1792,230.6779,231.0846,5494.0
2022-04-04 11:10:00,244.33,244.4,243.97,244.24,9136.0,231.0562,231.1224,230.7158,230.9711,9136.0
2022-04-04 11:15:00,244.24,244.92,244.18,244.89,5192.0,230.9711,231.6142,230.9144,231.5858,5192.0
2022-04-04 11:20:00,244.85,245.12,244.85,245.0,5740.0,231.548,231.8033,231.548,231.6898,5740.0
2022-04-04 11:25:00,245.14,245.32,244.8,244.8,5209.0,231.8222,231.9924,231.5007,231.5007,5209.0
2022-04-04 11:30:00,244.84,244.9,244.6,244.72,3643.0,231.5385,231.5952,231.3115,231.425,3643.0
2022-04-04 11:35:00,244.68,244.74,244.26,244.27,3912.0,231.3872,231.4439,230.99,230.9995,3912.0
2022-04-04 11:40:00,244.27,244.38,243.95,244.32,3800.0,230.9995,231.1035,230.6969,231.0468,3800.0
2022-04-04 11:45:00,244.3,244.83,244.23,244.69,5037.0,231.0278,231.529,230.9616,231.3967,5037.0
2022-04-04 11:50:00,244.7,245.08,244.61,245.08,3653.0,231.4061,231.7655,231.321,231.7655,3653.0
2022-04-04 11:55:00,245.18,245.54,245.18,245.37,4800.0,231.86,232.2005,231.86,232.0397,4800.0
2022-04-04 12:00:00,245.34,245.35,245.11,245.16,2705.0,232.0113,232.0208,231.7938,231.8411,2705.0
2022-04-04 12:05:00,245.16,245.2,244.28,244.34,15967.0,231.8411,231.8789,231.0089,231.0657,15967.0
2022-04-04 12:10:00,244.37,244.37,243.65,243.78,12232.0,231.094,231.094,230.4132,230.5361,12232.0
2022-04-04 12:15:00,243.73,243.83,243.43,243.46,2150.0,230.4888,230.5834,230.2051,230.2335,2150.0
2022-04-04 12:20:00,243.28,243.38,243.1,243.29,5600.0,230.0633,230.1578,229.893,230.0727,5600.0
2022-04-04 12:25:00,243.32,243.38,243.23,243.27,3801.0,230.1011,230.1578,230.016,230.0538,3801.0
2022-04-04 12:30:00,243.21,243.21,242.65,242.65,4590.0,229.9971,229.9971,229.4675,229.4675,4590.0
2022-04-04 12:35:00,242.54,242.54,242.0,242.08,2976.0,229.3635,229.3635,228.8528,228.9284,2976.0
2022-04-04 12:40:00,242.05,242.18,241.91,242.09,3208.0,228.9001,229.023,228.7677,228.9379,3208.0
2022-04-04 12:45:00,242.01,242.02,241.58,241.58,5370.0,228.8623,228.8717,228.4556,228.4556,5370.0
2022-04-04 12:50:00,241.61,241.64,241.42,241.43,2957.0,228.484,228.5124,228.3043,228.3138,2957.0
2022-04-04 12:55:00,241.36,241.78,241.36,241.75,5812.0,228.2476,228.6447,228.2476,228.6164,5812.0
2022-04-04 13:00:00,241.73,242.59,241.73,242.55,6433.0,228.5975,229.4107,228.5975,229.3729,6433.0
2022-04-04 13:05:00,242.42,242.59,242.34,242.42,1942.0,229.25,229.4107,229.1743,229.25,1942.0
2022-04-04 13:10:00,242.54,243.19,242.54,243.17,7085.0,229.3635,229.9781,229.3635,229.9592,7085.0
2022-04-04 13:15:00,243.15,243.39,243.15,243.39,2560.0,229.9403,230.1673,229.9403,230.1673,2560.0
2022-04-04 13:20:00,243.35,243.51,243.3,243.51,1864.0,230.1295,230.2808,230.0822,230.2808,1864.0
2022-04-04 13:25:00,243.51,243.86,243.51,243.82,2221.0,230.2808,230.6117,230.2808,230.5739,2221.0
2022-04-04 13:30:00,243.75,243.91,243.65,243.65,1861.0,230.5077,230.659,230.4132,230.4132,1861.0
2022-04-04 13:35:00,243.67,243.85,243.42,243.42,3785.0,230.4321,230.6023,230.1957,230.1957,3785.0
2022-04-04 13:40:00,243.41,243.53,243.24,243.52,4100.0,230.1862,230.2997,230.0254,230.2902,4100.0
2022-04-04 13:45:00,243.53,243.59,243.5,243.51,2138.0,230.2997,230.3564,230.2713,230.2808,2138.0
2022-04-04 13:50:00,243.59,243.68,243.44,243.5,1748.0,230.3564,230.4415,230.2146,230.2713,1748.0
2022-04-04 13:55:00,243.45,243.54,243.31,243.38,4351.0,230.224,230.3091,230.0916,230.1578,4351.0
2022-04-04 14:00:00,243.43,243.71,243.35,243.71,3669.0,230.2051,230.4699,230.1295,230.4699,3669.0
2022-04-04 14:05:00,243.68,243.8,243.55,243.55,2312.0,230.4415,230.555,230.3186,230.3186,2312.0
2022-04-04 14:10:00,243.46,243.58,243.32,243.32,1638.0,230.2335,230.347,230.1011,230.1011,1638.0
2022-04-04 14:15:00,243.38,243.61,243.37,243.59,3405.0,230.1578,230.3753,230.1484,230.3564,3405.0
2022-04-04 14:20:00,243.67,243.7,243.62,243.62,1077.0,230.4321,230.4604,230.3848,230.3848,1077.0
2022-04-04 14:25:00,243.72,243.72,243.17,243.41,5276.0,230.4794,230.4794,229.9592,230.1862,5276.0
2022-04-04 14:30:00,243.44,243.44,243.24,243.29,2106.0,230.2146,230.2146,230.0254,230.0727,2106.0
2022-04-04 14:35:00,243.24,243.28,243.08,243.25,2484.0,230.0254,230.0633,229.8741,230.0349,2484.0
2022-04-04 14:40:00,243.17,243.21,243.1,243.18,1857.0,229.9592,229.9971,229.893,229.9687,1857.0
2022-04-04 14:45:00,243.2,243.46,243.13,243.29,3208.0,229.9876,230.2335,229.9214,230.0727,3208.0
2022-04-04 14:50:00,243.35,243.45,243.2,243.45,2379.0,230.1295,230.224,229.9876,230.224,2379.0
2022-04-04 14:55:00,243.5,243.93,243.42,243.71,5653.0,230.2713,230.6779,230.1957,230.4699,5653.0
2022-04-04 15:00:00,243.61,243.8,243.57,243.61,3984.0,230.3753,230.555,230.3375,230.3753,3984.0
2022-04-04 15:05:00,243.63,243.64,243.27,243.29,2723.0,230.3942,230.4037,230.0538,230.0727,2723.0
2022-04-04 15:10:00,243.37,243.38,243.12,243.23,4045.0,230.1484,230.1578,229.9119,230.016,4045.0
2022-04-04 15:15:00,243.19,243.2,242.79,243.05,4179.0,229.9781,229.9876,229.5999,229.8458,4179.0
2022-04-04 15:20:00,242.87,243.05,242.83,242.83,3513.0,229.6755,229.8458,229.6377,229.6377,3513.0
2022-04-04 15:25:00,242.86,242.89,242.41,242.41,6665.0,229.6661,229.6944,229.2405,229.2405,6665.0
2022-04-04 15:30:00,242.46,242.58,242.23,242.49,22833.0,229.2878,229.4013,229.0703,229.3162,22833.0
2022-04-04 15:35:00,242.48,242.65,242.26,242.26,6423.0,229.3067,229.4675,229.0987,229.0987,6423.0
2022-04-04 15:40:00,242.29,242.3,241.83,241.86,9129.0,229.127,229.1365,228.692,228.7204,9129.0
2022-04-04 15:45:00,241.86,242.1,241.79,242.1,21859.0,228.7204,228.9474,228.6542,228.9474,21859.0
2022-04-04 15:50:00,242.12,242.31,241.66,242.02,22477.0,228.9663,229.146,228.5313,228.8717,22477.0
2022-04-04 15:55:00,242.02,242.59,241.69,242.26,47932.0,228.8717,229.4107,228.5596,229.0987,47932.0
2022-04-05 09:30:00,240.77,242.32,240.77,242.3,35176.0,227.6896,229.1554,227.6896,229.1365,35176.0
2022-04-05 09:35:00,242.36,244.92,242.31,244.66,13279.0,229.1932,231.6142,229.146,231.3683,13279.0
2022-04-05 09:40:00,244.74,246.76,244.74,246.76,17269.0,231.4439,233.3542,231.4439,233.3542,17269.0
2022-04-05 09:45:00,246.57,246.7,245.53,245.73,9075.0,233.1745,233.2975,232.191,232.3802,9075.0
2022-04-05 09:50:00,245.59,247.0,245.59,247.0,9823.0,232.2478,233.5812,232.2478,233.5812,9823.0
2022-04-05 09:55:00,247.22,247.29,246.62,247.12,6702.0,233.7892,233.8554,233.2218,233.6946,6702.0
2022-04-05 10:00:00,247.16,247.72,246.94,247.53,10509.0,233.7325,234.262,233.5244,234.0824,10509.0
2022-04-05 10:05:00,247.53,247.53,246.08,246.44,4659.0,234.0824,234.0824,232.7111,233.0516,4659.0
2022-04-05 10:10:00,246.53,247.18,246.53,247.16,2200.0,233.1367,233.7514,233.1367,233.7325,2200.0
2022-04-05 10:15:00,247.17,247.28,246.85,247.22,5509.0,233.7419,233.8459,233.4393,233.7892,5509.0
2022-04-05 10:20:00,247.16,247.55,246.96,246.99,5943.0,233.7325,234.1013,233.5433,233.5717,5943.0
2022-04-05 10:25:00,247.0,247.74,246.93,247.39,11262.0,233.5812,234.281,233.515,233.95,11262.0
2022-04-05 10:30:00,247.27,247.74,247.13,247.13,6360.0,233.8365,234.281,233.7041,233.7041,6360.0
2022-04-05 10:35:00,247.13,248.17,247.13,247.79,8422.0,233.7041,234.6876,233.7041,234.3282,8422.0
2022-04-05 10:40:00,247.79,248.58,247.79,248.42,5285.0,234.3282,235.0753,234.3282,234.924,5285.0
2022-04-05 10:45:00,248.42,248.63,248.24,248.42,11085.0,234.924,235.1226,234.7538,234.924,11085.0
2022-04-05 10:50:00,248.35,248.97,248.28,248.52,5745.0,234.8578,235.4441,234.7916,235.0186,5745.0
2022-04-05 10:55:00,248.35,248.37,247.88,248.0,4616.0,234.8578,234.8767,234.4134,234.5268,4616.0
2022-04-05 11:00:00,248.19,248.71,248.19,248.39,9726.0,234.7065,235.1983,234.7065,234.8956,9726.0
2022-04-05 11:05:00,248.27,248.28,247.69,247.98,6553.0,234.7822,234.7916,234.2337,234.5079,6553.0
2022-04-05 11:10:00,247.98,247.98,247.78,247.98,3369.0,234.5079,234.5079,234.3188,234.5079,3369.0
2022-04-05 11:15:00,248.03,248.25,247.97,248.09,4982.0,234.5552,234.7633,234.4985,234.6119,4982.0
2022-04-05 11:20:00,248.07,248.6,248.01,248.44,4847.0,234.593,235.0942,234.5363,234.9429,4847.0
2022-04-05 11:25:00,248.43,248.43,248.0,248.31,4910.0,234.9335,234.9335,234.5268,234.82,4910.0
2022-04-05 11:30:00,248.31,248.32,247.89,248.08,4961.0,234.82,234.8294,234.4228,234.6025,4961.0
2022-04-05 11:35:00,248.06,248.06,247.63,247.64,3007.0,234.5836,234.5836,234.1769,234.1864,3007.0
2022-04-05 11:40:00,247.77,248.34,247.77,248.28,3751.0,234.3093,234.8484,234.3093,234.7916,3751.0
2022-04-05 11:45:00,248.24,248.42,248.13,248.31,3901.0,234.7538,234.924,234.6498,234.82,3901.0
2022-04-05 11:50:00,248.16,248.31,247.67,247.78,5768.0,234.6781,234.82,234.2148,234.3188,5768.0
2022-04-05 11:55:00,247.81,247.91,246.88,246.88,6184.0,234.3472,234.4417,233.4677,233.4677,6184.0
2022-04-05 12:00:00,246.82,246.89,246.22,246.47,5757.0,233.4109,233.4771,232.8435,233.08,5757.0
2022-04-05 12:05:00,246.47,246.93,246.47,246.78,5193.0,233.08,233.515,233.08,233.3731,5193.0
2022-04-05 12:10:00,246.69,247.17,246.69,247.05,2304.0,233.288,233.7419,233.288,233.6284,2304.0
2022-04-05 12:15:00,247.11,247.25,247.07,247.09,2054.0,233.6852,233.8176,233.6474,233.6663,2054.0
2022-04-05 12:20:00,247.1,247.1,246.69,246.75,1711.0,233.6757,233.6757,233.288,233.3447,1711.0
2022-04-05 12:25:00,246.75,247.02,246.7,246.87,4046.0,233.3447,233.6001,233.2975,233.4582,4046.0
2022-04-05 12:30:00,246.9,246.99,246.9,246.93,1506.0,233.4866,233.5717,233.4866,233.515,1506.0
2022-04-05 12:35:00,246.93,247.04,246.69,247.04,2474.0,233.515,233.619,233.288,233.619,2474.0
2022-04-05 12:40:00,247.05,247.05,246.76,246.76,3031.0,233.6284,233.6284,233.3542,233.3542,3031.0
2022-04-05 12:45:00,246.76,246.76,246.55,246.7,2780.0,233.3542,233.3542,233.1556,233.2975,2780.0
2022-04-05 12:50:00,246.7,246.96,246.67,246.96,1653.0,233.2975,233.5433,233.2691,233.5433,1653.0
2022-04-05 12:55:00,246.98,247.09,246.95,246.96,2160.0,233.5622,233.6663,233.5339,233.5433,2160.0
2022-04-05 13:00:00,247.06,247.12,246.97,246.98,1764.0,233.6379,233.6946,233.5528,233.5622,1764.0
2022-04-05 13:05:00,247.0,247.2,246.99,247.14,3576.0,233.5812,233.7703,233.5717,233.7136,3576.0
2022-04-05 13:10:00,247.07,247.45,247.07,247.29,1486.0,233.6474,234.0067,233.6474,233.8554,1486.0
2022-04-05 13:15:00,247.37,247.45,247.37,247.41,1478.0,233.9311,234.0067,233.9311,233.9689,1478.0
2022-04-05 13:20:00,247.44,247.71,247.44,247.66,4535.0,233.9973,234.2526,233.9973,234.2053,4535.0
2022-04-05 13:25:00,247.57,247.58,247.11,247.2,2626.0,234.1202,234.1296,233.6852,233.7703,2626.0
2022-04-05 13:30:00,247.17,247.27,246.92,247.01,2040.0,233.7419,233.8365,233.5055,233.5906,2040.0
2022-04-05 13:35:00,247.02,247.15,246.96,246.96,1756.0,233.6001,233.723,233.5433,233.5433,1756.0
2022-04-05 13:40:00,246.87,246.98,246.76,246.78,3979.0,233.4582,233.5622,233.3542,233.3731,3979.0
2022-04-05 13:45:00,246.57,246.77,246.41,246.42,3519.0,233.1745,233.3637,233.0232,233.0327,3519.0
2022-04-05 13:50:00,246.42,246.43,246.05,246.06,2500.0,233.0327,233.0421,232.6828,232.6922,2500.0
2022-04-05 13:55:00,246.05,246.31,246.0,246.21,3052.0,232.6828,232.9286,232.6355,232.8341,3052.0
2022-04-05 14:00:00,246.16,246.44,246.16,246.31,2163.0,232.7868,233.0516,232.7868,232.9286,2163.0
2022-04-05 14:05:00,246.32,246.44,246.32,246.34,1924.0,232.9381,233.0516,232.9381,232.957,1924.0
2022-04-05 14:10:00,246.37,246.45,246.11,246.16,1723.0,232.9854,233.061,232.7395,232.7868,1723.0
2022-04-05 14:15:00,245.98,246.2,245.91,246.2,2880.0,232.6166,232.8246,232.5504,232.8246,2880.0
2022-04-05 14:20:00,246.2,246.26,246.02,246.03,2677.0,232.8246,232.8814,232.6544,232.6639,2677.0
2022-04-05 14:25:00,246.22,246.32,245.94,246.01,2233.0,232.8435,232.9381,232.5787,232.6449,2233.0
2022-04-05 14:30:00,246.07,246.07,245.92,246.0,7521.0,232.7017,232.7017,232.5598,232.6355,7521.0
2022-04-05 14:35:00,245.96,246.23,245.96,246.05,2359.0,232.5977,232.853,232.5977,232.6828,2359.0
2022-04-05 14:40:00,245.95,246.05,245.92,245.92,2798.0,232.5882,232.6828,232.5598,232.5598,2798.0
2022-04-05 14:45:00,246.0,246.04,245.85,245.98,5292.0,232.6355,232.6733,232.4936,232.6166,5292.0
2022-04-05 14:50:00,246.07,246.2,246.04,246.12,2555.0,232.7017,232.8246,232.6733,232.749,2555.0
2022-04-05 14:55:00,246.05,246.21,245.9,246.06,4430.0,232.6828,232.8341,232.5409,232.6922,4430.0
2022-04-05 15:00:00,246.09,246.47,246.09,246.25,8428.0,232.7206,233.08,232.7206,232.8719,8428.0
2022-04-05 15:05:00,246.28,246.38,246.11,246.33,6529.0,232.9003,232.9948,232.7395,232.9476,6529.0
2022-04-05 15:10:00,246.35,246.41,246.07,246.19,5828.0,232.9665,233.0232,232.7017,232.8152,5828.0
2022-04-05 15:15:00,246.11,246.36,246.04,246.12,6465.0,232.7395,232.9759,232.6733,232.749,6465.0
2022-04-05 15:20:00,246.05,246.36,246.02,246.36,7833.0,232.6828,232.9759,232.6544,232.9759,7833.0
2022-04-05 15:25:00,246.31,246.31,245.96,246.11,6010.0,232.9286,232.9286,232.5977,232.7395,6010.0
2022-04-05 15:30:00,246.02,246.03,245.59,245.59,5703.0,232.6544,232.6639,232.2478,232.2478,5703.0
2022-04-05 15:35:00,245.54,245.57,244.8,244.86,22028.0,232.2005,232.2288,231.5007,231.5574,22028.0
2022-04-05 15:40:00,244.87,244.94,244.71,244.81,11662.0,231.5669,231.6331,231.4156,231.5101,11662.0
2022-04-05 15:45:00,244.8,244.82,243.95,244.0,19988.0,231.5007,231.5196,230.6969,230.7441,19988.0
2022-04-05 15:50:00,243.89,244.44,243.76,244.22,23148.0,230.6401,231.1602,230.5172,230.9522,23148.0
2022-04-05 15:55:00,244.23,245.18,244.17,245.05,76702.0,230.9616,231.86,230.9049,231.7371,76702.0
2022-04-06 09:30:00,243.69,246.24,243.04,245.0,32950.0,230.451,232.8624,229.8363,231.6898,32950.0
2022-04-06 09:35:00,244.85,246.5,244.75,246.5,11347.0,231.548,233.1083,231.4534,233.1083,11347.0
2022-04-06 09:40:00,247.0,248.14,246.8,247.82,14127.0,233.5812,234.6592,233.392,234.3566,14127.0
2022-04-06 09:45:00,247.83,248.37,247.48,248.3,7719.0,234.3661,234.8767,234.0351,234.8105,7719.0
2022-04-06 09:50:00,248.46,249.04,248.23,249.02,14958.0,234.9618,235.5103,234.7443,235.4914,14958.0
2022-04-06 09:55:00,249.06,249.24,248.31,248.31,6390.0,235.5292,235.6995,234.82,234.82,6390.0
2022-04-06 10:00:00,248.43,248.8,248.2,248.2,6832.0,234.9335,235.2834,234.716,234.716,6832.0
2022-04-06 10:05:00,248.28,248.28,246.79,247.09,14429.0,234.7916,234.7916,233.3826,233.6663,14429.0
2022-04-06 10:10:00,246.84,247.18,246.7,246.75,7924.0,233.4299,233.7514,233.2975,233.3447,7924.0
2022-04-06 10:15:00,246.86,247.21,246.61,246.87,9513.0,233.4488,233.7798,233.2123,233.4582,9513.0
2022-04-06 10:20:00,246.72,247.63,246.72,247.63,2201.0,233.3164,234.1769,233.3164,234.1769,2201.0
2022-04-06 10:25:00,247.63,247.8,247.2,247.63,5018.0,234.1769,234.3377,233.7703,234.1769,5018.0
2022-04-06 10:30:00,247.58,247.83,247.17,247.83,4301.0,234.1296,234.3661,233.7419,234.3661,4301.0
2022-04-06 10:35:00,247.91,248.08,247.68,247.95,11114.0,234.4417,234.6025,234.2242,234.4795,11114.0
2022-04-06 10:40:00,247.91,248.05,247.81,247.89,3706.0,234.4417,234.5741,234.3472,234.4228,3706.0
2022-04-06 10:45:00,247.87,248.07,247.49,248.0,4830.0,234.4039,234.593,234.0445,234.5268,4830.0
2022-04-06 10:50:00,247.82,247.92,247.58,247.62,2100.0,234.3566,234.4512,234.1296,234.1675,2100.0
2022-04-06 10:55:00,247.58,247.92,247.58,247.92,4556.0,234.1296,234.4512,234.1296,234.4512,4556.0
2022-04-06 11:00:00,247.89,248.01,247.63,247.85,2644.0,234.4228,234.5363,234.1769,234.385,2644.0
2022-04-06 11:05:00,247.82,248.09,247.64,248.02,3400.0,234.3566,234.6119,234.1864,234.5457,3400.0
2022-04-06 11:10:00,247.89,248.0,247.65,247.73,8078.0,234.4228,234.5268,234.1958,234.2715,8078.0
2022-04-06 11:15:00,247.8,248.0,247.75,247.95,4817.0,234.3377,234.5268,234.2904,234.4795,4817.0
2022-04-06 11:20:00,248.0,248.02,247.76,248.0,10835.0,234.5268,234.5457,234.2999,234.5268,10835.0
2022-04-06 11:25:00,248.0,248.07,247.88,247.91,8370.0,234.5268,234.593,234.4134,234.4417,8370.0
2022-04-06 11:30:00,248.0,248.0,247.59,247.59,4749.0,234.5268,234.5268,234.1391,234.1391,4749.0
2022-04-06 11:35:00,247.53,247.73,247.53,247.67,2578.0,234.0824,234.2715,234.0824,234.2148,2578.0
2022-04-06 11:40:00,247.72,247.82,247.47,247.81,4437.0,234.262,234.3566,234.0256,234.3472,4437.0
2022-04-06 11:45:00,247.91,248.54,247.9,248.54,3367.0,234.4417,235.0375,234.4323,235.0375,3367.0
2022-04-06 11:50:00,248.73,248.85,248.72,248.82,2047.0,235.2172,235.3307,235.2077,235.3023,2047.0
2022-04-06 11:55:00,248.79,249.05,248.79,249.04,5353.0,235.2739,235.5198,235.2739,235.5103,5353.0
2022-04-06 12:00:00,249.05,249.29,248.94,249.14,3487.0,235.5198,235.7468,235.4158,235.6049,3487.0
2022-04-06 12:05:00,249.2,249.71,249.19,249.62,8517.0,235.6616,236.1439,235.6522,236.0588,8517.0
2022-04-06 12:10:00,249.54,249.55,248.52,248.52,10607.0,235.9832,235.9926,235.0186,235.0186,10607.0
2022-04-06 12:15:00,248.69,248.69,248.31,248.5,1473.0,235.1793,235.1793,234.82,234.9997,1473.0
2022-04-06 12:20:00,248.45,249.01,248.44,248.97,2937.0,234.9524,235.482,234.9429,235.4441,2937.0
2022-04-06 12:25:00,248.89,249.07,248.89,249.02,2350.0,235.3685,235.5387,235.3685,235.4914,2350.0
2022-04-06 12:30:00,248.97,248.97,248.62,248.62,2027.0,235.4441,235.4441,235.1131,235.1131,2027.0
2022-04-06 12:35:00,248.65,248.67,248.39,248.39,3698.0,235.1415,235.1604,234.8956,234.8956,3698.0
2022-04-06 12:40:00,248.49,248.6,248.31,248.55,1300.0,234.9902,235.0942,234.82,235.047,1300.0
2022-04-06 12:45:00,248.49,248.49,247.97,248.03,7829.0,234.9902,234.9902,234.4985,234.5552,7829.0
2022-04-06 12:50:00,247.84,248.05,247.82,248.05,1251.0,234.3755,234.5741,234.3566,234.5741,1251.0
2022-04-06 12:55:00,248.05,248.05,247.55,247.62,10049.0,234.5741,234.5741,234.1013,234.1675,10049.0
2022-04-06 13:00:00,247.69,248.11,247.67,248.1,1353.0,234.2337,234.6309,234.2148,234.6214,1353.0
2022-04-06 13:05:00,248.08,248.19,247.92,248.05,4009.0,234.6025,234.7065,234.4512,234.5741,4009.0
2022-04-06 13:10:00,248.12,248.19,248.11,248.14,1600.0,234.6403,234.7065,234.6309,234.6592,1600.0
2022-04-06 13:15:00,248.14,248.14,247.89,247.89,964.0,234.6592,234.6592,234.4228,234.4228,964.0
2022-04-06 13:20:00,247.96,248.3,247.94,248.17,1802.0,234.489,234.8105,234.4701,234.6876,1802.0
2022-04-06 13:25:00,248.3,248.3,248.06,248.06,2641.0,234.8105,234.8105,234.5836,234.5836,2641.0
2022-04-06 13:30:00,248.06,248.18,247.91,248.18,1004.0,234.5836,234.6971,234.4417,234.6971,1004.0
2022-04-06 13:35:00,248.23,248.41,248.15,248.26,3343.0,234.7443,234.9146,234.6687,234.7727,3343.0
2022-04-06 13:40:00,248.26,248.48,248.2,248.34,1601.0,234.7727,234.9808,234.716,234.8484,1601.0
2022-04-06 13:45:00,248.3,248.31,248.09,248.15,2788.0,234.8105,234.82,234.6119,234.6687,2788.0
2022-04-06 13:50:00,248.23,248.39,248.08,248.1,1421.0,234.7443,234.8956,234.6025,234.6214,1421.0
2022-04-06 13:55:00,248.04,248.07,247.86,247.87,2000.0,234.5647,234.593,234.3944,234.4039,2000.0
2022-04-06 14:00:00,247.63,248.66,247.46,248.34,3422.0,234.1769,235.151,234.0162,234.8484,3422.0
2022-04-06 14:05:00,248.34,248.34,247.7,247.7,9346.0,234.8484,234.8484,234.2431,234.2431,9346.0
2022-04-06 14:10:00,247.78,248.04,247.39,247.41,7265.0,234.3188,234.5647,233.95,233.9689,7265.0
2022-04-06 14:15:00,247.3,247.54,247.22,247.54,1400.0,233.8649,234.0918,233.7892,234.0918,1400.0
2022-04-06 14:20:00,247.75,248.15,247.71,247.97,3761.0,234.2904,234.6687,234.2526,234.4985,3761.0
2022-04-06 14:25:00,247.97,248.32,247.94,248.22,2606.0,234.4985,234.8294,234.4701,234.7349,2606.0
2022-04-06 14:30:00,248.19,248.66,248.14,248.66,4889.0,234.7065,235.151,234.6592,235.151,4889.0
2022-04-06 14:35:00,248.75,248.79,248.43,248.56,2709.0,235.2361,235.2739,234.9335,235.0564,2709.0
2022-04-06 14:40:00,248.54,249.17,248.54,249.09,2913.0,235.0375,235.6333,235.0375,235.5576,2913.0
2022-04-06 14:45:00,249.34,249.38,248.94,249.21,2368.0,235.794,235.8319,235.4158,235.6711,2368.0
2022-04-06 14:50:00,249.33,249.69,249.27,249.69,2632.0,235.7846,236.125,235.7278,236.125,2632.0
2022-04-06 14:55:00,249.71,249.75,249.19,249.21,6349.0,236.1439,236.1818,235.6522,235.6711,6349.0
2022-04-06 15:00:00,249.35,249.44,249.05,249.06,8103.0,235.8035,235.8886,235.5198,235.5292,8103.0
2022-04-06 15:05:00,248.89,248.9,248.62,248.9,1100.0,235.3685,235.3779,235.1131,235.3779,1100.0
2022-04-06 15:10:00,249.03,249.16,248.69,248.84,11188.0,235.5009,235.6238,235.1793,235.3212,11188.0
2022-04-06 15:15:00,248.86,248.94,248.66,248.78,3700.0,235.3401,235.4158,235.151,235.2645,3700.0
2022-04-06 15:20:00,248.87,249.01,248.68,248.84,5620.0,235.3496,235.482,235.1699,235.3212,5620.0
2022-04-06 15:25:00,248.87,248.91,248.57,248.82,8755.0,235.3496,235.3874,235.0659,235.3023,8755.0
2022-04-06 15:30:00,248.71,248.93,248.52,248.68,6424.0,235.1983,235.4063,235.0186,235.1699,6424.0
2022-04-06 15:35:00,248.73,249.06,248.61,249.01,7745.0,235.2172,235.5292,235.1037,235.482,7745.0
2022-04-06 15:40:00,248.97,249.7,248.97,249.5,6989.0,235.4441,236.1345,235.4441,235.9453,6989.0
2022-04-06 15:45:00,249.52,249.96,249.41,249.94,22276.0,235.9643,236.3804,235.8602,236.3614,22276.0
2022-04-06 15:50:00,249.9,250.32,249.77,250.0,52804.0,236.3236,236.7208,236.2007,236.4182,52804.0
2022-04-06 15:55:00,250.06,250.13,249.5,249.51,44704.0,236.4749,236.5411,235.9453,235.9548,44704.0
2022-04-07 09:30:00,249.48,250.35,248.66,248.72,15076.0,235.9264,236.7492,235.151,235.2077,15076.0
2022-04-07 09:35:00,248.79,250.14,248.79,250.14,4218.0,235.2739,236.5506,235.2739,236.5506,4218.0
2022-04-07 09:40:00,250.16,250.5,249.89,250.12,8066.0,236.5695,236.891,236.3142,236.5317,8066.0
2022-04-07 09:45:00,250.14,250.34,249.95,250.29,1720.0,236.5506,236.7397,236.3709,236.6924,1720.0
2022-04-07 09:50:00,250.45,250.6,250.02,250.6,17530.0,236.8437,236.9856,236.4371,236.9856,17530.0
2022-04-07 09:55:00,250.69,251.78,250.69,251.78,14699.0,237.0707,238.1015,237.0707,238.1015,14699.0
2022-04-07 10:00:00,251.76,251.89,250.58,250.61,55752.0,238.0826,238.2055,236.9667,236.995,55752.0
2022-04-07 10:05:00,250.46,250.46,248.85,250.32,31123.0,236.8532,236.8532,235.3307,236.7208,31123.0
2022-04-07 10:10:00,250.37,250.73,250.18,250.4,14195.0,236.7681,237.1085,236.5884,236.7964,14195.0
2022-04-07 10:15:00,250.47,251.07,250.25,250.61,8465.0,236.8626,237.43,236.6546,236.995,8465.0
2022-04-07 10:20:00,250.38,250.57,250.19,250.51,4630.0,236.7775,236.9572,236.5979,236.9005,4630.0
2022-04-07 10:25:00,250.58,250.72,250.35,250.43,8444.0,236.9667,237.0991,236.7492,236.8248,8444.0
2022-04-07 10:30:00,250.36,251.22,250.27,251.22,9026.0,236.7586,237.5719,236.6735,237.5719,9026.0
2022-04-07 10:35:00,251.04,251.08,250.62,251.08,6206.0,237.4017,237.4395,237.0045,237.4395,6206.0
2022-04-07 10:40:00,251.1,251.1,249.9,250.08,10780.0,237.4584,237.4584,236.3236,236.4938,10780.0
2022-04-07 10:45:00,250.1,250.43,249.85,249.99,5322.0,236.5127,236.8248,236.2763,236.4087,5322.0
2022-04-07 10:50:00,250.16,250.7,249.94,250.64,16433.0,236.5695,237.0801,236.3614,237.0234,16433.0
2022-04-07 10:55:00,250.71,251.05,250.55,250.55,4139.0,237.0896,237.4111,236.9383,236.9383,4139.0
2022-04-07 11:00:00,250.62,250.82,249.54,249.75,9907.0,237.0045,237.1936,235.9832,236.1818,9907.0
2022-04-07 11:05:00,249.78,250.17,249.65,249.97,5167.0,236.2101,236.5789,236.0872,236.3898,5167.0
2022-04-07 11:10:00,250.14,250.33,249.93,250.28,7020.0,236.5506,236.7302,236.352,236.683,7020.0
2022-04-07 11:15:00,250.28,250.42,250.08,250.26,6088.0,236.683,236.8154,236.4938,236.6641,6088.0
2022-04-07 11:20:00,250.33,250.98,250.28,250.67,8184.0,236.7302,237.3449,236.683,237.0518,8184.0
2022-04-07 11:25:00,250.57,250.74,250.12,250.28,2000.0,236.9572,237.118,236.5317,236.683,2000.0
2022-04-07 11:30:00,250.42,250.59,250.17,250.17,4220.0,236.8154,236.9761,236.5789,236.5789,4220.0
2022-04-07 11:35:00,250.23,250.73,250.21,250.73,3742.0,236.6357,237.1085,236.6168,237.1085,3742.0
2022-04-07 11:40:00,250.69,250.85,250.65,250.79,3014.0,237.0707,237.222,237.0329,237.1653,3014.0
2022-04-07 11:45:00,250.75,250.81,250.65,250.66,3344.0,237.1274,237.1842,237.0329,237.0423,3344.0
2022-04-07 11:50:00,250.62,251.25,250.62,251.21,3008.0,237.0045,237.6003,237.0045,237.5624,3008.0
2022-04-07 11:55:00,251.19,251.32,251.09,251.18,1591.0,237.5435,237.6665,237.449,237.5341,1591.0
2022-04-07 12:00:00,251.33,251.6,251.33,251.52,6058.0,237.6759,237.9313,237.6759,237.8556,6058.0
2022-04-07 12:05:00,251.6,251.71,251.46,251.66,2544.0,237.9313,238.0353,237.7989,237.988,2544.0
2022-04-07 12:10:00,251.61,251.92,251.61,251.69,6094.0,237.9407,238.2339,237.9407,238.0164,6094.0
2022-04-07 12:15:00,251.62,251.69,251.44,251.52,2432.0,237.9502,238.0164,237.7799,237.8556,2432.0
2022-04-07 12:20:00,251.42,251.51,250.82,250.94,8687.0,237.761,237.8461,237.1936,237.3071,8687.0
2022-04-07 12:25:00,250.93,251.17,250.73,250.95,3330.0,237.2977,237.5246,237.1085,237.3166,3330.0
2022-04-07 12:30:00,251.01,251.53,250.91,251.51,4574.0,237.3733,237.8651,237.2787,237.8461,4574.0
2022-04-07 12:35:00,251.4,251.74,251.35,251.53,7716.0,237.7421,238.0636,237.6948,237.8651,7716.0
2022-04-07 12:40:00,251.48,252.41,251.48,252.21,13439.0,237.8178,238.6972,237.8178,238.5081,13439.0
2022-04-07 12:45:00,252.21,252.3,252.03,252.04,4425.0,238.5081,238.5932,238.3379,238.3474,4425.0
2022-04-07 12:50:00,251.94,252.3,251.84,252.17,4235.0,238.2528,238.5932,238.1582,238.4703,4235.0
2022-04-07 12:55:00,252.3,252.4,252.05,252.14,7552.0,238.5932,238.6878,238.3568,238.4419,7552.0
2022-04-07 13:00:00,252.13,252.24,251.85,252.12,6211.0,238.4325,238.5365,238.1677,238.423,6211.0
2022-04-07 13:05:00,252.15,252.8,252.13,252.72,4710.0,238.4514,239.0661,238.4325,238.9904,4710.0
2022-04-07 13:10:00,252.79,253.42,252.75,253.35,11218.0,239.0566,239.6524,239.0188,239.5862,11218.0
2022-04-07 13:15:00,253.28,253.57,253.0,253.42,14549.0,239.52,239.7942,239.2552,239.6524,14549.0
2022-04-07 13:20:00,253.47,253.72,253.47,253.49,14963.0,239.6997,239.9361,239.6997,239.7186,14963.0
2022-04-07 13:25:00,253.57,253.86,253.51,253.74,5592.0,239.7942,240.0685,239.7375,239.955,5592.0
2022-04-07 13:30:00,253.79,253.81,253.37,253.46,9200.0,240.0023,240.0212,239.6051,239.6902,9200.0
2022-04-07 13:35:00,253.44,253.49,253.24,253.32,5289.0,239.6713,239.7186,239.4822,239.5578,5289.0
2022-04-07 13:40:00,253.25,253.39,253.18,253.33,4886.0,239.4916,239.624,239.4254,239.5673,4886.0
2022-04-07 13:45:00,253.28,253.42,253.23,253.24,4218.0,239.52,239.6524,239.4727,239.4822,4218.0
2022-04-07 13:50:00,253.27,253.3,253.12,253.3,4290.0,239.5105,239.5389,239.3687,239.5389,4290.0
2022-04-07 13:55:00,253.66,253.77,253.37,253.73,26435.0,239.8793,239.9834,239.6051,239.9455,26435.0
2022-04-07 14:00:00,253.59,253.71,253.49,253.52,5164.0,239.8131,239.9266,239.7186,239.7469,5164.0
2022-04-07 14:05:00,253.49,253.58,253.31,253.51,3532.0,239.7186,239.8037,239.5484,239.7375,3532.0
2022-04-07 14:10:00,253.5,253.92,253.42,253.9,9935.0,239.728,240.1252,239.6524,240.1063,9935.0
2022-04-07 14:15:00,253.89,254.25,253.73,254.05,11055.0,240.0968,240.4373,239.9455,240.2482,11055.0
2022-04-07 14:20:00,254.07,254.5,254.06,254.37,7888.0,240.2671,240.6737,240.2576,240.5508,7888.0
2022-04-07 14:25:00,254.35,254.6,254.26,254.46,9967.0,240.5319,240.7683,240.4467,240.6359,9967.0
2022-04-07 14:30:00,254.49,254.54,253.77,253.78,12778.0,240.6642,240.7115,239.9834,239.9928,12778.0
2022-04-07 14:35:00,253.77,254.1,253.45,254.09,11192.0,239.9834,240.2954,239.6807,240.286,11192.0
2022-04-07 14:40:00,254.09,254.54,253.92,254.53,10385.0,240.286,240.7115,240.1252,240.7021,10385.0
2022-04-07 14:45:00,254.58,254.73,254.38,254.68,11558.0,240.7494,240.8912,240.5602,240.8439,11558.0
2022-04-07 14:50:00,254.67,254.87,254.59,254.73,5285.0,240.8345,241.0236,240.7588,240.8912,5285.0
2022-04-07 14:55:00,254.79,255.44,254.72,255.25,40297.0,240.948,241.5626,240.8818,241.383,40297.0
2022-04-07 15:00:00,255.23,255.25,254.73,255.0,12708.0,241.364,241.383,240.8912,241.1465,12708.0
2022-04-07 15:05:00,254.95,255.35,254.77,255.34,8375.0,241.0993,241.4775,240.929,241.4681,8375.0
2022-04-07 15:10:00,255.3,255.47,255.18,255.4,10719.0,241.4302,241.591,241.3168,241.5248,10719.0
2022-04-07 15:15:00,255.43,255.66,255.39,255.51,16783.0,241.5532,241.7707,241.5154,241.6288,16783.0
2022-04-07 15:20:00,255.49,255.52,255.04,255.17,7879.0,241.6099,241.6383,241.1844,241.3073,7879.0
2022-04-07 15:25:00,255.14,255.42,255.02,255.42,14154.0,241.2789,241.5437,241.1655,241.5437,14154.0
2022-04-07 15:30:00,255.41,255.56,255.22,255.56,24190.0,241.5343,241.6761,241.3546,241.6761,24190.0
2022-04-07 15:35:00,255.48,255.86,255.42,255.86,17090.0,241.6005,241.9598,241.5437,241.9598,17090.0
2022-04-07 15:40:00,255.85,256.1,255.57,256.04,22030.0,241.9504,242.1868,241.6856,242.13,22030.0
2022-04-07 15:45:00,256.0,256.17,255.65,255.92,27627.0,242.0922,242.253,241.7612,242.0166,27627.0
2022-04-07 15:50:00,255.61,256.0,255.52,255.81,35615.0,241.7234,242.0922,241.6383,241.9125,35615.0
2022-04-07 15:55:00,255.77,255.81,254.86,255.13,66845.0,241.8747,241.9125,241.0141,241.2695,66845.0
2022-04-08 09:30:00,256.29,256.93,255.04,256.17,22161.0,242.3665,242.9717,241.1844,242.253,22161.0
2022-04-08 09:35:00,256.34,256.58,255.93,256.14,5835.0,242.4137,242.6407,242.026,242.2246,5835.0
2022-04-08 09:40:00,256.06,256.08,255.41,255.71,5350.0,242.149,242.1679,241.5343,241.818,5350.0
2022-04-08 09:45:00,255.57,256.18,255.39,255.88,6220.0,241.6856,242.2624,241.5154,241.9787,6220.0
2022-04-08 09:50:00,255.96,257.25,255.95,257.25,17018.0,242.0544,243.2743,242.0449,243.2743,17018.0
2022-04-08 09:55:00,257.15,257.28,256.92,256.98,17062.0,243.1797,243.3027,242.9622,243.019,17062.0
2022-04-08 10:00:00,256.78,256.94,256.44,256.85,3171.0,242.8298,242.9811,242.5083,242.896,3171.0
2022-04-08 10:05:00,256.95,257.01,256.13,256.13,5180.0,242.9906,243.0473,242.2152,242.2152,5180.0
2022-04-08 10:10:00,256.08,256.13,255.02,255.08,7966.0,242.1679,242.2152,241.1655,241.2222,7966.0
2022-04-08 10:15:00,255.03,255.22,254.79,255.17,6902.0,241.1749,241.3546,240.948,241.3073,6902.0
2022-04-08 10:20:00,255.17,255.36,254.88,255.23,25983.0,241.3073,241.487,241.0331,241.364,25983.0
2022-04-08 10:25:00,255.2,255.33,254.82,255.02,9992.0,241.3357,241.4586,240.9763,241.1655,9992.0
2022-04-08 10:30:00,255.08,255.35,254.94,255.34,6261.0,241.2222,241.4775,241.0898,241.4681,6261.0
2022-04-08 10:35:00,255.47,255.73,255.42,255.65,8544.0,241.591,241.8369,241.5437,241.7612,8544.0
2022-04-08 10:40:00,255.59,255.59,255.2,255.43,9426.0,241.7045,241.7045,241.3357,241.5532,9426.0
2022-04-08 10:45:00,255.48,255.89,255.29,255.71,26865.0,241.6005,241.9882,241.4208,241.818,26865.0
2022-04-08 10:50:00,255.73,256.78,255.62,256.58,5090.0,241.8369,242.8298,241.7329,242.6407,5090.0
2022-04-08 10:55:00,256.59,256.59,256.04,256.53,11970.0,242.6502,242.6502,242.13,242.5934,11970.0
2022-04-08 11:00:00,256.55,256.88,256.34,256.38,13962.0,242.6123,242.9244,242.4137,242.4516,13962.0
2022-04-08 11:05:00,256.32,256.48,255.73,255.97,4049.0,242.3948,242.5461,241.8369,242.0638,4049.0
2022-04-08 11:10:00,256.07,256.17,255.84,256.03,6127.0,242.1584,242.253,241.9409,242.1206,6127.0
2022-04-08 11:15:00,256.03,256.03,255.29,255.3,6817.0,242.1206,242.1206,241.4208,241.4302,6817.0
2022-04-08 11:20:00,255.25,255.56,255.17,255.5,18770.0,241.383,241.6761,241.3073,241.6194,18770.0
2022-04-08 11:25:00,255.51,255.95,255.42,255.79,11203.0,241.6288,242.0449,241.5437,241.8936,11203.0
2022-04-08 11:30:00,255.81,255.94,255.57,255.84,6169.0,241.9125,242.0355,241.6856,241.9409,6169.0
2022-04-08 11:35:00,255.96,256.11,255.68,255.97,5737.0,242.0544,242.1962,241.7896,242.0638,5737.0
2022-04-08 11:40:00,255.93,255.95,255.38,255.63,11352.0,242.026,242.0449,241.5059,241.7423,11352.0
2022-04-08 11:45:00,255.64,255.7,255.23,255.29,7527.0,241.7518,241.8085,241.364,241.4208,7527.0
2022-04-08 11:50:00,255.29,255.51,255.22,255.33,6356.0,241.4208,241.6288,241.3546,241.4586,6356.0
2022-04-08 11:55:00,255.28,255.93,255.28,255.75,8431.0,241.4113,242.026,241.4113,241.8558,8431.0
2022-04-08 12:00:00,255.73,255.98,255.57,255.83,32403.0,241.8369,242.0733,241.6856,241.9314,32403.0
2022-04-08 12:05:00,255.85,256.63,255.85,256.62,10089.0,241.9504,242.688,241.9504,242.6785,10089.0
2022-04-08 12:10:00,256.73,257.02,256.73,257.02,3567.0,242.7826,243.0568,242.7826,243.0568,3567.0
2022-04-08 12:15:00,257.0,257.34,257.0,257.26,5870.0,243.0379,243.3594,243.0379,243.2838,5870.0
2022-04-08 12:20:00,257.18,257.37,257.09,257.37,2800.0,243.2081,243.3878,243.123,243.3878,2800.0
2022-04-08 12:25:00,257.36,257.51,257.19,257.47,7725.0,243.3783,243.5202,243.2176,243.4824,7725.0
2022-04-08 12:30:00,257.44,257.53,257.1,257.1,25845.0,243.454,243.5391,243.1325,243.1325,25845.0
2022-04-08 12:35:00,257.29,257.92,257.29,257.92,4362.0,243.3121,243.9079,243.3121,243.9079,4362.0
2022-04-08 12:40:00,257.88,258.18,257.62,257.63,16142.0,243.8701,244.1538,243.6242,243.6337,16142.0
2022-04-08 12:45:00,257.57,257.62,257.08,257.12,3855.0,243.5769,243.6242,243.1135,243.1514,3855.0
2022-04-08 12:50:00,257.08,257.73,257.08,257.73,3120.0,243.1135,243.7282,243.1135,243.7282,3120.0
2022-04-08 12:55:00,257.69,257.85,257.63,257.78,19849.0,243.6904,243.8417,243.6337,243.7755,19849.0
2022-04-08 13:00:00,257.79,257.94,257.64,257.94,19317.0,243.785,243.9268,243.6431,243.9268,19317.0
2022-04-08 13:05:00,257.9,257.99,257.74,257.99,5484.0,243.889,243.9741,243.7377,243.9741,5484.0
2022-04-08 13:10:00,258.03,258.56,258.03,258.56,18227.0,244.0119,244.5131,244.0119,244.5131,18227.0
2022-04-08 13:15:00,258.56,258.56,258.33,258.37,7705.0,244.5131,244.5131,244.2956,244.3335,7705.0
2022-04-08 13:20:00,258.41,258.75,258.41,258.69,6509.0,244.3713,244.6928,244.3713,244.6361,6509.0
2022-04-08 13:25:00,258.74,258.74,258.54,258.59,4214.0,244.6834,244.6834,244.4942,244.5415,4214.0
2022-04-08 13:30:00,258.51,258.52,258.25,258.34,2689.0,244.4659,244.4753,244.22,244.3051,2689.0
2022-04-08 13:35:00,258.43,258.67,258.42,258.56,6699.0,244.3902,244.6172,244.3807,244.5131,6699.0
2022-04-08 13:40:00,258.56,258.8,258.55,258.72,3993.0,244.5131,244.7401,244.5037,244.6644,3993.0
2022-04-08 13:45:00,258.64,258.64,258.14,258.15,3015.0,244.5888,244.5888,244.116,244.1254,3015.0
2022-04-08 13:50:00,258.09,258.39,257.9,258.24,11508.0,244.0687,244.3524,243.889,244.2105,11508.0
2022-04-08 13:55:00,258.3,258.34,258.04,258.25,3117.0,244.2673,244.3051,244.0214,244.22,3117.0
2022-04-08 14:00:00,258.25,258.6,258.14,258.59,9109.0,244.22,244.551,244.116,244.5415,9109.0
2022-04-08 14:05:00,258.54,258.71,258.47,258.59,6504.0,244.4942,244.655,244.428,244.5415,6504.0
2022-04-08 14:10:00,258.53,258.82,258.53,258.82,4475.0,244.4848,244.759,244.4848,244.759,4475.0
2022-04-08 14:15:00,258.75,258.76,258.62,258.71,3175.0,244.6928,244.7023,244.5699,244.655,3175.0
2022-04-08 14:20:00,258.69,258.9,258.54,258.55,4726.0,244.6361,244.8347,244.4942,244.5037,4726.0
2022-04-08 14:25:00,258.53,258.6,258.3,258.43,7552.0,244.4848,244.551,244.2673,244.3902,7552.0
2022-04-08 14:30:00,258.36,258.4,258.06,258.13,5600.0,244.324,244.3618,244.0403,244.1065,5600.0
2022-04-08 14:35:00,258.12,258.13,257.79,257.8,8745.0,244.097,244.1065,243.785,243.7944,8745.0
2022-04-08 14:40:00,257.78,258.13,257.76,258.06,12282.0,243.7755,244.1065,243.7566,244.0403,12282.0
2022-04-08 14:45:00,258.13,258.35,258.1,258.3,3051.0,244.1065,244.3145,244.0781,244.2673,3051.0
2022-04-08 14:50:00,258.27,258.93,258.25,258.93,29053.0,244.2389,244.863,244.22,244.863,29053.0
2022-04-08 14:55:00,258.95,259.16,258.89,259.01,5821.0,244.8819,245.0805,244.8252,244.9387,5821.0
2022-04-08 15:00:00,258.91,259.17,258.85,258.97,6948.0,244.8441,245.09,244.7874,244.9009,6948.0
2022-04-08 15:05:00,259.13,259.13,258.66,258.7,12826.0,245.0522,245.0522,244.6077,244.6455,12826.0
2022-04-08 15:10:00,258.74,258.91,258.55,258.85,11477.0,244.6834,244.8441,244.5037,244.7874,11477.0
2022-04-08 15:15:00,258.81,259.3,258.76,259.18,5964.0,244.7496,245.2129,244.7023,245.0995,5964.0
2022-04-08 15:20:00,259.05,259.22,258.68,258.74,7838.0,244.9765,245.1373,244.6266,244.6834,7838.0
2022-04-08 15:25:00,258.78,258.86,258.69,258.85,4456.0,244.7212,244.7968,244.6361,244.7874,4456.0
2022-04-08 15:30:00,258.92,259.01,258.76,258.84,9284.0,244.8536,244.9387,244.7023,244.7779,9284.0
2022-04-08 15:35:00,258.79,258.81,258.59,258.6,7988.0,244.7306,244.7496,244.5415,244.551,7988.0
2022-04-08 15:40:00,258.56,259.0,258.44,258.94,14419.0,244.5131,244.9292,244.3997,244.8725,14419.0
2022-04-08 15:45:00,258.95,259.01,258.45,258.46,10161.0,244.8819,244.9387,244.4091,244.4186,10161.0
2022-04-08 15:50:00,258.45,258.48,257.81,257.84,27022.0,244.4091,244.4375,243.8039,243.8323,27022.0
2022-04-08 15:55:00,257.81,258.15,257.41,257.97,64427.0,243.8039,244.1254,243.4256,243.9552,64427.0
2022-04-11 09:30:00,257.94,259.13,257.94,258.15,12209.0,243.9268,245.0522,243.9268,244.1254,12209.0
2022-04-11 09:35:00,258.13,258.33,256.53,256.54,4986.0,244.1065,244.2956,242.5934,242.6029,4986.0
2022-04-11 09:40:00,256.3,257.31,256.19,257.13,4480.0,242.3759,243.331,242.2719,243.1608,4480.0
2022-04-11 09:45:00,257.34,257.36,255.52,256.38,6987.0,243.3594,243.3783,241.6383,242.4516,6987.0
2022-04-11 09:50:00,256.81,257.7,256.81,257.3,4160.0,242.8582,243.6999,242.8582,243.3216,4160.0
2022-04-11 09:55:00,257.74,258.59,257.53,258.59,10721.0,243.7377,244.5415,243.5391,244.5415,10721.0
2022-04-11 10:00:00,258.6,258.6,257.63,258.17,12227.0,244.551,244.551,243.6337,244.1443,12227.0
2022-04-11 10:05:00,258.36,258.86,258.01,258.68,11246.0,244.324,244.7968,243.993,244.6266,11246.0
2022-04-11 10:10:00,258.63,259.45,258.54,259.32,13331.0,244.5793,245.3548,244.4942,245.2318,13331.0
2022-04-11 10:15:00,259.28,259.37,259.04,259.24,5966.0,245.194,245.2791,244.9671,245.1562,5966.0
2022-04-11 10:20:00,259.05,259.05,258.0,258.22,7406.0,244.9765,244.9765,243.9836,244.1916,7406.0
2022-04-11 10:25:00,258.25,258.36,257.69,258.36,3834.0,244.22,244.324,243.6904,244.324,3834.0
2022-04-11 10:30:00,258.42,258.42,257.53,257.76,6338.0,244.3807,244.3807,243.5391,243.7566,6338.0
2022-04-11 10:35:00,257.8,258.4,257.79,258.06,6974.0,243.7944,244.3618,243.785,244.0403,6974.0
2022-04-11 10:40:00,257.97,258.09,257.71,257.89,7529.0,243.9552,244.0687,243.7093,243.8795,7529.0
2022-04-11 10:45:00,257.91,258.3,257.9,258.27,9009.0,243.8984,244.2673,243.889,244.2389,9009.0
2022-04-11 10:50:00,258.25,258.35,257.94,258.23,7068.0,244.22,244.3145,243.9268,244.2011,7068.0
2022-04-11 10:55:00,258.13,258.24,257.86,258.08,5654.0,244.1065,244.2105,243.8512,244.0592,5654.0
2022-04-11 11:00:00,258.16,258.43,257.96,258.27,6197.0,244.1349,244.3902,243.9457,244.2389,6197.0
2022-04-11 11:05:00,258.27,258.49,257.9,258.06,6491.0,244.2389,244.4469,243.889,244.0403,6491.0
2022-04-11 11:10:00,257.99,258.23,257.65,258.12,5211.0,243.9741,244.2011,243.6526,244.097,5211.0
2022-04-11 11:15:00,258.22,258.3,257.91,258.19,4345.0,244.1916,244.2673,243.8984,244.1632,4345.0
2022-04-11 11:20:00,258.18,258.18,258.0,258.1,1445.0,244.1538,244.1538,243.9836,244.0781,1445.0
2022-04-11 11:25:00,258.08,258.08,257.18,257.34,11120.0,244.0592,244.0592,243.2081,243.3594,11120.0
2022-04-11 11:30:00,257.45,257.75,257.36,257.45,4539.0,243.4634,243.7471,243.3783,243.4634,4539.0
2022-04-11 11:35:00,257.74,257.78,257.23,257.3,6661.0,243.7377,243.7755,243.2554,243.3216,6661.0
2022-04-11 11:40:00,257.3,257.51,257.13,257.25,5599.0,243.3216,243.5202,243.1608,243.2743,5599.0
2022-04-11 11:45:00,257.36,257.5,257.17,257.33,9405.0,243.3783,243.5107,243.1987,243.35,9405.0
2022-04-11 11:50:00,257.5,257.5,257.29,257.35,1946.0,243.5107,243.5107,243.3121,243.3689,1946.0
2022-04-11 11:55:00,257.28,257.31,256.8,256.8,1201.0,243.3027,243.331,242.8488,242.8488,1201.0
2022-04-11 12:00:00,256.7,256.81,256.48,256.48,2600.0,242.7542,242.8582,242.5461,242.5461,2600.0
2022-04-11 12:05:00,256.46,256.48,256.18,256.31,4375.0,242.5272,242.5461,242.2624,242.3854,4375.0
2022-04-11 12:10:00,256.26,256.35,256.0,256.0,2341.0,242.3381,242.4232,242.0922,242.0922,2341.0
2022-04-11 12:15:00,256.0,256.13,255.88,256.03,6095.0,242.0922,242.2152,241.9787,242.1206,6095.0
2022-04-11 12:20:00,256.01,256.43,256.01,256.36,1820.0,242.1017,242.4989,242.1017,242.4327,1820.0
2022-04-11 12:25:00,256.35,256.35,256.01,256.1,5215.0,242.4232,242.4232,242.1017,242.1868,5215.0
2022-04-11 12:30:00,256.0,256.29,255.98,256.29,1121.0,242.0922,242.3665,242.0733,242.3665,1121.0
2022-04-11 12:35:00,256.3,256.44,255.97,255.97,3711.0,242.3759,242.5083,242.0638,242.0638,3711.0
2022-04-11 12:40:00,256.02,256.02,255.33,255.44,3825.0,242.1111,242.1111,241.4586,241.5626,3825.0
2022-04-11 12:45:00,255.49,255.64,255.37,255.39,9360.0,241.6099,241.7518,241.4964,241.5154,9360.0
2022-04-11 12:50:00,255.43,255.46,255.1,255.11,2600.0,241.5532,241.5816,241.2411,241.2506,2600.0
2022-04-11 12:55:00,255.01,255.01,254.71,254.87,4206.0,241.156,241.156,240.8723,241.0236,4206.0
2022-04-11 13:00:00,255.09,255.3,254.86,255.26,3892.0,241.2317,241.4302,241.0141,241.3924,3892.0
2022-04-11 13:05:00,255.11,255.11,254.43,254.46,3172.0,241.2506,241.2506,240.6075,240.6359,3172.0
2022-04-11 13:10:00,254.53,255.13,254.53,255.07,3023.0,240.7021,241.2695,240.7021,241.2127,3023.0
2022-04-11 13:15:00,254.98,254.98,254.69,254.81,3471.0,241.1276,241.1276,240.8534,240.9669,3471.0
2022-04-11 13:20:00,254.84,254.85,254.09,254.09,2200.0,240.9952,241.0047,240.286,240.286,2200.0
2022-04-11 13:25:00,254.1,254.29,254.01,254.24,2790.0,240.2954,240.4751,240.2103,240.4278,2790.0
2022-04-11 13:30:00,254.29,254.54,254.26,254.5,5086.0,240.4751,240.7115,240.4467,240.6737,5086.0
2022-04-11 13:35:00,254.49,254.49,253.96,254.39,3299.0,240.6642,240.6642,240.163,240.5697,3299.0
2022-04-11 13:40:00,254.26,254.42,253.98,254.09,6944.0,240.4467,240.5981,240.182,240.286,6944.0
2022-04-11 13:45:00,254.16,254.56,254.16,254.56,4273.0,240.3522,240.7304,240.3522,240.7304,4273.0
2022-04-11 13:50:00,254.49,254.63,254.17,254.17,6792.0,240.6642,240.7966,240.3616,240.3616,6792.0
2022-04-11 13:55:00,254.22,254.44,254.05,254.32,3834.0,240.4089,240.617,240.2482,240.5035,3834.0
2022-04-11 14:00:00,254.25,254.32,253.92,253.92,3187.0,240.4373,240.5035,240.1252,240.1252,3187.0
2022-04-11 14:05:00,253.93,254.21,253.92,254.16,4531.0,240.1347,240.3995,240.1252,240.3522,4531.0
2022-04-11 14:10:00,254.15,254.26,253.78,253.79,5414.0,240.3427,240.4467,239.9928,240.0023,5414.0
2022-04-11 14:15:00,253.6,253.63,253.49,253.49,3423.0,239.8226,239.851,239.7186,239.7186,3423.0
2022-04-11 14:20:00,253.46,253.82,253.45,253.7,5464.0,239.6902,240.0306,239.6807,239.9172,5464.0
2022-04-11 14:25:00,253.71,254.19,253.71,254.12,2787.0,239.9266,240.3805,239.9266,240.3143,2787.0
2022-04-11 14:30:00,254.1,254.1,253.66,253.88,2925.0,240.2954,240.2954,239.8793,240.0874,2925.0
2022-04-11 14:35:00,253.87,254.17,253.86,254.17,3284.0,240.0779,240.3616,240.0685,240.3616,3284.0
2022-04-11 14:40:00,254.38,254.47,254.21,254.44,4147.0,240.5602,240.6453,240.3995,240.617,4147.0
2022-04-11 14:45:00,254.42,254.61,254.3,254.59,5378.0,240.5981,240.7777,240.4846,240.7588,5378.0
2022-04-11 14:50:00,254.58,254.99,254.58,254.96,3640.0,240.7494,241.1371,240.7494,241.1087,3640.0
2022-04-11 14:55:00,255.0,255.03,254.93,254.95,2474.0,241.1465,241.1749,241.0803,241.0993,2474.0
2022-04-11 15:00:00,255.01,255.07,254.91,254.96,5772.0,241.156,241.2127,241.0614,241.1087,5772.0
2022-04-11 15:05:00,254.84,255.03,254.7,255.03,13275.0,240.9952,241.1749,240.8628,241.1749,13275.0
2022-04-11 15:10:00,255.12,255.15,254.79,254.96,6694.0,241.26,241.2884,240.948,241.1087,6694.0
2022-04-11 15:15:00,254.82,254.82,254.49,254.5,4575.0,240.9763,240.9763,240.6642,240.6737,4575.0
2022-04-11 15:20:00,254.58,254.65,254.41,254.44,4099.0,240.7494,240.8156,240.5886,240.617,4099.0
2022-04-11 15:25:00,254.45,254.69,254.32,254.69,5400.0,240.6264,240.8534,240.5035,240.8534,5400.0
2022-04-11 15:30:00,254.47,254.56,254.21,254.22,8051.0,240.6453,240.7304,240.3995,240.4089,8051.0
2022-04-11 15:35:00,254.19,254.64,254.16,254.5,6242.0,240.3805,240.8061,240.3522,240.6737,6242.0
2022-04-11 15:40:00,254.59,254.78,254.32,254.6,6118.0,240.7588,240.9385,240.5035,240.7683,6118.0
2022-04-11 15:45:00,254.55,254.57,254.08,254.1,8794.0,240.721,240.7399,240.2765,240.2954,8794.0
2022-04-11 15:50:00,254.21,254.58,253.88,254.14,13777.0,240.3995,240.7494,240.0874,240.3333,13777.0
2022-04-11 15:55:00,254.02,254.4,253.98,254.11,34529.0,240.2198,240.5791,240.182,240.3049,34529.0
2022-04-12 09:30:00,254.37,254.9,253.98,254.18,11347.0,240.5508,241.052,240.182,240.3711,11347.0
2022-04-12 09:35:00,254.29,255.37,254.29,255.3,4244.0,240.4751,241.4964,240.4751,241.4302,4244.0
2022-04-12 09:40:00,255.51,256.45,255.51,256.2,5653.0,241.6288,242.5178,241.6288,242.2813,5653.0
2022-04-12 09:45:00,255.94,256.97,255.62,256.96,17643.0,242.0355,243.0095,241.7329,243.0001,17643.0
2022-04-12 09:50:00,256.71,257.45,256.48,257.19,5454.0,242.7636,243.4634,242.5461,243.2176,5454.0
2022-04-12 09:55:00,257.29,257.29,256.85,256.99,13004.0,243.3121,243.3121,242.896,243.0284,13004.0
2022-04-12 10:00:00,257.0,257.0,255.86,256.0,7355.0,243.0379,243.0379,241.9598,242.0922,7355.0
2022-04-12 10:05:00,256.14,256.4,255.47,255.47,19767.0,242.2246,242.4705,241.591,241.591,19767.0
2022-04-12 10:10:00,255.57,256.71,255.0,256.71,7809.0,241.6856,242.7636,241.1465,242.7636,7809.0
2022-04-12 10:15:00,256.65,256.68,256.26,256.63,5724.0,242.7069,242.7353,242.3381,242.688,5724.0
2022-04-12 10:20:00,256.74,257.13,256.74,256.82,7776.0,242.792,243.1608,242.792,242.8677,7776.0
2022-04-12 10:25:00,256.68,256.72,256.22,256.46,3861.0,242.7353,242.7731,242.3003,242.5272,3861.0
2022-04-12 10:30:00,256.61,257.06,256.6,257.06,6231.0,242.6691,243.0946,242.6596,243.0946,6231.0
2022-04-12 10:35:00,256.84,257.0,256.71,256.82,1644.0,242.8866,243.0379,242.7636,242.8677,1644.0
2022-04-12 10:40:00,256.89,256.92,256.7,256.7,2400.0,242.9339,242.9622,242.7542,242.7542,2400.0
2022-04-12 10:45:00,256.63,256.83,256.45,256.81,5691.0,242.688,242.8771,242.5178,242.8582,5691.0
2022-04-12 10:50:00,256.79,256.82,256.43,256.76,3201.0,242.8393,242.8677,242.4989,242.8109,3201.0
2022-04-12 10:55:00,256.89,256.95,255.99,255.99,3015.0,242.9339,242.9906,242.0828,242.0828,3015.0
2022-04-12 11:00:00,256.01,256.8,255.93,256.67,5672.0,242.1017,242.8488,242.026,242.7258,5672.0
2022-04-12 11:05:00,256.58,256.76,256.52,256.67,1376.0,242.6407,242.8109,242.584,242.7258,1376.0
2022-04-12 11:10:00,256.51,256.58,256.08,256.19,3475.0,242.5745,242.6407,242.1679,242.2719,3475.0
2022-04-12 11:15:00,256.0,257.09,255.77,256.92,26070.0,242.0922,243.123,241.8747,242.9622,26070.0
2022-04-12 11:20:00,257.01,257.13,256.71,256.95,3203.0,243.0473,243.1608,242.7636,242.9906,3203.0
2022-04-12 11:25:00,256.85,257.29,256.77,257.29,2729.0,242.896,243.3121,242.8204,243.3121,2729.0
2022-04-12 11:30:00,257.36,257.36,257.09,257.33,9279.0,243.3783,243.3783,243.123,243.35,9279.0
2022-04-12 11:35:00,257.4,257.41,256.7,256.83,9720.0,243.4162,243.4256,242.7542,242.8771,9720.0
2022-04-12 11:40:00,256.87,257.1,256.54,256.54,6691.0,242.9149,243.1325,242.6029,242.6029,6691.0
2022-04-12 11:45:00,256.45,256.52,256.27,256.4,1110.0,242.5178,242.584,242.3475,242.4705,1110.0
2022-04-12 11:50:00,256.4,256.45,255.9,255.99,4636.0,242.4705,242.5178,241.9976,242.0828,4636.0
2022-04-12 11:55:00,256.0,256.4,255.98,256.27,11782.0,242.0922,242.4705,242.0733,242.3475,11782.0
2022-04-12 12:00:00,256.13,256.4,256.1,256.37,3419.0,242.2152,242.4705,242.1868,242.4421,3419.0
2022-04-12 12:05:00,256.31,256.31,255.75,255.89,26390.0,242.3854,242.3854,241.8558,241.9882,26390.0
2022-04-12 12:10:00,255.83,255.92,255.69,255.84,24921.0,241.9314,242.0166,241.7991,241.9409,24921.0
2022-04-12 12:15:00,255.68,255.94,255.68,255.76,1220.0,241.7896,242.0355,241.7896,241.8653,1220.0
2022-04-12 12:20:00,255.76,255.76,255.09,255.36,6286.0,241.8653,241.8653,241.2317,241.487,6286.0
2022-04-12 12:25:00,255.37,255.55,255.2,255.51,1820.0,241.4964,241.6667,241.3357,241.6288,1820.0
2022-04-12 12:30:00,255.84,255.97,255.23,255.23,4670.0,241.9409,242.0638,241.364,241.364,4670.0
2022-04-12 12:35:00,255.36,255.5,255.09,255.41,3210.0,241.487,241.6194,241.2317,241.5343,3210.0
2022-04-12 12:40:00,255.25,255.27,254.85,255.02,3091.0,241.383,241.4019,241.0047,241.1655,3091.0
2022-04-12 12:45:00,255.0,255.32,255.0,255.16,3264.0,241.1465,241.4492,241.1465,241.2978,3264.0
2022-04-12 12:50:00,255.19,255.19,255.04,255.1,2510.0,241.3262,241.3262,241.1844,241.2411,2510.0
2022-04-12 12:55:00,255.09,255.1,254.9,254.91,1042.0,241.2317,241.2411,241.052,241.0614,1042.0
2022-04-12 13:00:00,254.93,255.12,254.78,254.79,5459.0,241.0803,241.26,240.9385,240.948,5459.0
2022-04-12 13:05:00,254.83,254.88,254.59,254.59,2324.0,240.9858,241.0331,240.7588,240.7588,2324.0
2022-04-12 13:10:00,254.62,254.76,254.31,254.31,6786.0,240.7872,240.9196,240.494,240.494,6786.0
2022-04-12 13:15:00,254.22,254.7,254.21,254.57,2080.0,240.4089,240.8628,240.3995,240.7399,2080.0
2022-04-12 13:20:00,254.74,254.75,254.33,254.66,3007.0,240.9007,240.9101,240.5129,240.825,3007.0
2022-04-12 13:25:00,254.66,254.97,254.66,254.89,700.0,240.825,241.1182,240.825,241.0425,700.0
2022-04-12 13:30:00,254.9,255.21,254.74,255.05,3918.0,241.052,241.3451,240.9007,241.1938,3918.0
2022-04-12 13:35:00,254.96,255.05,254.82,254.98,1636.0,241.1087,241.1938,240.9763,241.1276,1636.0
2022-04-12 13:40:00,254.93,254.96,254.63,254.64,2021.0,241.0803,241.1087,240.7966,240.8061,2021.0
2022-04-12 13:45:00,254.68,254.85,254.68,254.71,1797.0,240.8439,241.0047,240.8439,240.8723,1797.0
2022-04-12 13:50:00,254.59,254.65,254.35,254.41,3369.0,240.7588,240.8156,240.5319,240.5886,3369.0
2022-04-12 13:55:00,254.45,254.45,254.24,254.3,2366.0,240.6264,240.6264,240.4278,240.4846,2366.0
2022-04-12 14:00:00,254.32,254.38,254.09,254.27,6316.0,240.5035,240.5602,240.286,240.4562,6316.0
2022-04-12 14:05:00,254.3,254.7,254.24,254.7,3123.0,240.4846,240.8628,240.4278,240.8628,3123.0
2022-04-12 14:10:00,254.61,254.69,254.57,254.64,3394.0,240.7777,240.8534,240.7399,240.8061,3394.0
2022-04-12 14:15:00,254.56,254.64,254.42,254.44,1462.0,240.7304,240.8061,240.5981,240.617,1462.0
2022-04-12 14:20:00,254.59,254.73,254.54,254.62,5208.0,240.7588,240.8912,240.7115,240.7872,5208.0
2022-04-12 14:25:00,254.76,254.82,254.46,254.48,6042.0,240.9196,240.9763,240.6359,240.6548,6042.0
2022-04-12 14:30:00,254.7,254.71,254.38,254.66,2147.0,240.8628,240.8723,240.5602,240.825,2147.0
2022-04-12 14:35:00,254.85,254.85,254.39,254.39,3301.0,241.0047,241.0047,240.5697,240.5697,3301.0
2022-04-12 14:40:00,254.31,254.42,254.26,254.39,1539.0,240.494,240.5981,240.4467,240.5697,1539.0
2022-04-12 14:45:00,254.54,254.68,254.41,254.52,3004.0,240.7115,240.8439,240.5886,240.6926,3004.0
2022-04-12 14:50:00,254.37,254.5,254.23,254.39,2759.0,240.5508,240.6737,240.4184,240.5697,2759.0
2022-04-12 14:55:00,254.56,254.75,254.41,254.61,2174.0,240.7304,240.9101,240.5886,240.7777,2174.0
2022-04-12 15:00:00,254.64,254.69,254.28,254.4,3496.0,240.8061,240.8534,240.4657,240.5791,3496.0
2022-04-12 15:05:00,254.26,254.34,254.13,254.23,12198.0,240.4467,240.5224,240.3238,240.4184,12198.0
2022-04-12 15:10:00,254.25,254.25,253.86,253.95,2476.0,240.4373,240.4373,240.0685,240.1536,2476.0
2022-04-12 15:15:00,253.97,254.04,253.68,253.81,3875.0,240.1725,240.2387,239.8983,240.0212,3875.0
2022-04-12 15:20:00,253.82,254.2,253.81,253.92,3646.0,240.0306,240.39,240.0212,240.1252,3646.0
2022-04-12 15:25:00,253.92,253.92,253.61,253.61,3811.0,240.1252,240.1252,239.8321,239.8321,3811.0
2022-04-12 15:30:00,253.59,253.7,253.41,253.53,5048.0,239.8131,239.9172,239.6429,239.7564,5048.0
2022-04-12 15:35:00,253.58,254.11,253.58,254.11,3262.0,239.8037,240.3049,239.8037,240.3049,3262.0
2022-04-12 15:40:00,254.2,254.2,253.76,253.94,8046.0,240.39,240.39,239.9739,240.1441,8046.0
2022-04-12 15:45:00,253.85,254.13,253.73,254.02,6193.0,240.059,240.3238,239.9455,240.2198,6193.0
2022-04-12 15:50:00,254.13,254.34,253.98,254.27,8420.0,240.3238,240.5224,240.182,240.4562,8420.0
2022-04-12 15:55:00,254.27,255.12,254.27,254.74,43653.0,240.4562,241.26,240.4562,240.9007,43653.0
2022-04-13 09:30:00,255.9,257.2,254.8,255.75,21628.0,241.9976,243.227,240.9574,241.8558,21628.0
2022-04-13 09:35:00,255.59,256.49,255.47,256.0,11759.0,241.7045,242.5556,241.591,242.0922,11759.0
2022-04-13 09:40:00,256.3,256.61,255.28,255.73,10145.0,242.3759,242.6691,241.4113,241.8369,10145.0
2022-04-13 09:45:00,255.77,256.57,255.76,256.4,7835.0,241.8747,242.6312,241.8653,242.4705,7835.0
2022-04-13 09:50:00,256.53,256.96,256.39,256.76,28841.0,242.5934,243.0001,242.461,242.8109,28841.0
2022-04-13 09:55:00,256.75,256.81,255.47,255.66,8707.0,242.8015,242.8582,241.591,241.7707,8707.0
2022-04-13 10:00:00,255.77,255.93,255.28,255.93,14154.0,241.8747,242.026,241.4113,242.026,14154.0
2022-04-13 10:05:00,255.91,256.21,255.63,255.78,4098.0,242.0071,242.2908,241.7423,241.8842,4098.0
2022-04-13 10:10:00,255.69,256.09,255.41,255.94,4780.0,241.7991,242.1773,241.5343,242.0355,4780.0
2022-04-13 10:15:00,255.96,255.96,255.39,255.5,13438.0,242.0544,242.0544,241.5154,241.6194,13438.0
2022-04-13 10:20:00,255.59,255.78,255.27,255.69,3300.0,241.7045,241.8842,241.4019,241.7991,3300.0
2022-04-13 10:25:00,255.67,255.92,255.43,255.46,4300.0,241.7801,242.0166,241.5532,241.5816,4300.0
2022-04-13 10:30:00,255.53,255.65,255.06,255.64,2285.0,241.6477,241.7612,241.2033,241.7518,2285.0
2022-04-13 10:35:00,255.72,255.85,255.53,255.84,6157.0,241.8274,241.9504,241.6477,241.9409,6157.0
2022-04-13 10:40:00,255.77,255.92,255.32,255.77,11901.0,241.8747,242.0166,241.4492,241.8747,11901.0
2022-04-13 10:45:00,255.94,256.02,255.77,255.85,6001.0,242.0355,242.1111,241.8747,241.9504,6001.0
2022-04-13 10:50:00,255.9,255.94,255.56,255.72,10565.0,241.9976,242.0355,241.6761,241.8274,10565.0
2022-04-13 10:55:00,255.81,256.25,255.8,256.18,2501.0,241.9125,242.3286,241.9031,242.2624,2501.0
2022-04-13 11:00:00,256.15,256.63,256.13,256.44,15276.0,242.2341,242.688,242.2152,242.5083,15276.0
2022-04-13 11:05:00,256.52,256.7,256.25,256.57,14381.0,242.584,242.7542,242.3286,242.6312,14381.0
2022-04-13 11:10:00,256.49,256.82,256.49,256.82,1300.0,242.5556,242.8677,242.5556,242.8677,1300.0
2022-04-13 11:15:00,256.76,257.33,256.7,257.32,4629.0,242.8109,243.35,242.7542,243.3405,4629.0
2022-04-13 11:20:00,257.37,257.51,257.16,257.51,4551.0,243.3878,243.5202,243.1892,243.5202,4551.0
2022-04-13 11:25:00,257.47,257.63,257.18,257.31,4600.0,243.4824,243.6337,243.2081,243.331,4600.0
2022-04-13 11:30:00,257.29,257.35,257.08,257.1,3500.0,243.3121,243.3689,243.1135,243.1325,3500.0
2022-04-13 11:35:00,257.06,257.2,256.76,256.9,3465.0,243.0946,243.227,242.8109,242.9433,3465.0
2022-04-13 11:40:00,256.9,257.47,256.89,257.35,5800.0,242.9433,243.4824,242.9339,243.3689,5800.0
2022-04-13 11:45:00,257.4,257.42,257.31,257.33,2912.0,243.4162,243.4351,243.331,243.35,2912.0
2022-04-13 11:50:00,257.28,257.28,256.88,256.98,5247.0,243.3027,243.3027,242.9244,243.019,5247.0
2022-04-13 11:55:00,256.89,256.89,256.55,256.75,6151.0,242.9339,242.9339,242.6123,242.8015,6151.0
2022-04-13 12:00:00,256.71,257.05,256.67,256.98,5154.0,242.7636,243.0852,242.7258,243.019,5154.0
2022-04-13 12:05:00,257.01,257.35,256.97,257.35,3800.0,243.0473,243.3689,243.0095,243.3689,3800.0
2022-04-13 12:10:00,257.26,257.27,257.12,257.27,3901.0,243.2838,243.2932,243.1514,243.2932,3901.0
2022-04-13 12:15:00,257.16,257.37,257.07,257.37,2309.0,243.1892,243.3878,243.1041,243.3878,2309.0
2022-04-13 12:20:00,257.35,257.75,257.35,257.41,3478.0,243.3689,243.7471,243.3689,243.4256,3478.0
2022-04-13 12:25:00,257.5,257.64,257.35,257.47,3480.0,243.5107,243.6431,243.3689,243.4824,3480.0
2022-04-13 12:30:00,257.4,257.81,257.4,257.81,1462.0,243.4162,243.8039,243.4162,243.8039,1462.0
2022-04-13 12:35:00,257.89,257.89,257.65,257.71,3148.0,243.8795,243.8795,243.6526,243.7093,3148.0
2022-04-13 12:40:00,257.79,258.0,257.75,257.88,2892.0,243.785,243.9836,243.7471,243.8701,2892.0
2022-04-13 12:45:00,257.85,257.91,257.66,257.72,5166.0,243.8417,243.8984,243.662,243.7188,5166.0
2022-04-13 12:50:00,257.72,257.98,257.66,257.94,4195.0,243.7188,243.9646,243.662,243.9268,4195.0
2022-04-13 12:55:00,258.16,258.16,257.55,257.56,13297.0,244.1349,244.1349,243.558,243.5675,13297.0
2022-04-13 13:00:00,257.42,258.1,257.41,258.1,2681.0,243.4351,244.0781,243.4256,244.0781,2681.0
2022-04-13 13:05:00,258.09,258.16,257.99,258.12,2400.0,244.0687,244.1349,243.9741,244.097,2400.0
2022-04-13 13:10:00,258.08,258.15,257.95,257.95,2096.0,244.0592,244.1254,243.9363,243.9363,2096.0
2022-04-13 13:15:00,258.03,258.24,257.97,258.24,3948.0,244.0119,244.2105,243.9552,244.2105,3948.0
2022-04-13 13:20:00,258.24,258.24,257.78,257.87,5826.0,244.2105,244.2105,243.7755,243.8606,5826.0
2022-04-13 13:25:00,257.9,258.25,257.77,257.79,6656.0,243.889,244.22,243.7661,243.785,6656.0
2022-04-13 13:30:00,257.95,258.0,257.85,257.93,1168.0,243.9363,243.9836,243.8417,243.9174,1168.0
2022-04-13 13:35:00,257.95,257.97,257.69,257.8,2300.0,243.9363,243.9552,243.6904,243.7944,2300.0
2022-04-13 13:40:00,257.78,257.92,257.72,257.92,2998.0,243.7755,243.9079,243.7188,243.9079,2998.0
2022-04-13 13:45:00,257.94,258.37,257.9,258.37,2920.0,243.9268,244.3335,243.889,244.3335,2920.0
2022-04-13 13:50:00,258.33,258.57,258.33,258.45,2300.0,244.2956,244.5226,244.2956,244.4091,2300.0
2022-04-13 13:55:00,258.46,258.58,258.41,258.44,2513.0,244.4186,244.532,244.3713,244.3997,2513.0
2022-04-13 14:00:00,258.46,258.6,258.38,258.46,2212.0,244.4186,244.551,244.3429,244.4186,2212.0
2022-04-13 14:05:00,258.5,258.75,258.5,258.68,3305.0,244.4564,244.6928,244.4564,244.6266,3305.0
2022-04-13 14:10:00,258.68,258.68,258.28,258.41,3415.0,244.6266,244.6266,244.2483,244.3713,3415.0
2022-04-13 14:15:00,258.43,258.86,258.43,258.79,1583.0,244.3902,244.7968,244.3902,244.7306,1583.0
2022-04-13 14:20:00,258.83,258.86,258.42,258.42,3703.0,244.7685,244.7968,244.3807,244.3807,3703.0
2022-04-13 14:25:00,258.38,258.46,258.1,258.42,5301.0,244.3429,244.4186,244.0781,244.3807,5301.0
2022-04-13 14:30:00,258.4,258.4,258.2,258.24,2600.0,244.3618,244.3618,244.1727,244.2105,2600.0
2022-04-13 14:35:00,258.31,258.46,258.22,258.42,2810.0,244.2767,244.4186,244.1916,244.3807,2810.0
2022-04-13 14:40:00,258.39,258.71,258.35,258.59,8170.0,244.3524,244.655,244.3145,244.5415,8170.0
2022-04-13 14:45:00,258.56,258.73,258.54,258.66,6953.0,244.5131,244.6739,244.4942,244.6077,6953.0
2022-04-13 14:50:00,258.67,258.94,258.63,258.72,6609.0,244.6172,244.8725,244.5793,244.6644,6609.0
2022-04-13 14:55:00,258.86,258.92,258.69,258.81,5002.0,244.7968,244.8536,244.6361,244.7496,5002.0
2022-04-13 15:00:00,258.83,258.99,258.72,258.93,7252.0,244.7685,244.9198,244.6644,244.863,7252.0
2022-04-13 15:05:00,258.94,259.17,258.82,259.1,9651.0,244.8725,245.09,244.759,245.0238,9651.0
2022-04-13 15:10:00,259.24,259.26,259.14,259.22,3876.0,245.1562,245.1751,245.0616,245.1373,3876.0
2022-04-13 15:15:00,259.21,259.37,259.21,259.24,4585.0,245.1278,245.2791,245.1278,245.1562,4585.0
2022-04-13 15:20:00,259.27,259.27,259.14,259.21,5154.0,245.1846,245.1846,245.0616,245.1278,5154.0
2022-04-13 15:25:00,259.25,259.26,259.02,259.1,5478.0,245.1657,245.1751,244.9481,245.0238,5478.0
2022-04-13 15:30:00,259.22,259.27,259.1,259.15,12009.0,245.1373,245.1846,245.0238,245.0711,12009.0
2022-04-13 15:35:00,259.21,259.22,258.86,258.95,16914.0,245.1278,245.1373,244.7968,244.8819,16914.0
2022-04-13 15:40:00,258.98,259.14,258.91,259.12,11421.0,244.9103,245.0616,244.8441,245.0427,11421.0
2022-04-13 15:45:00,259.12,259.16,258.78,259.01,27493.0,245.0427,245.0805,244.7212,244.9387,27493.0
2022-04-13 15:50:00,258.83,258.97,258.56,258.81,33875.0,244.7685,244.9009,244.5131,244.7496,33875.0
2022-04-13 15:55:00,258.85,259.26,258.67,259.26,125341.0,244.7874,245.1751,244.6172,245.1751,125341.0
2022-04-14 09:30:00,260.0,263.12,259.39,263.12,79162.0,245.8749,248.8254,245.298,248.8254,79162.0
2022-04-14 09:35:00,263.0,265.22,263.0,263.81,22877.0,248.7119,250.8113,248.7119,249.4779,22877.0
2022-04-14 09:40:00,263.68,263.87,261.71,261.93,35740.0,249.355,249.5347,247.492,247.7001,35740.0
2022-04-14 09:45:00,261.56,263.0,261.14,261.53,18129.0,247.3502,248.7119,246.953,247.3218,18129.0
2022-04-14 09:50:00,261.39,261.39,260.09,260.46,7355.0,247.1894,247.1894,245.96,246.3099,7355.0
2022-04-14 09:55:00,260.29,260.74,260.03,260.69,20974.0,246.1492,246.5747,245.9033,246.5274,20974.0
2022-04-14 10:00:00,260.46,260.9,260.11,260.54,16503.0,246.3099,246.726,245.9789,246.3856,16503.0
2022-04-14 10:05:00,260.31,260.31,259.82,259.99,10884.0,246.1681,246.1681,245.7047,245.8654,10884.0
2022-04-14 10:10:00,259.91,260.31,259.52,260.31,14456.0,245.7898,246.1681,245.421,246.1681,14456.0
2022-04-14 10:15:00,260.36,260.48,259.87,260.24,11679.0,246.2153,246.3288,245.752,246.1019,11679.0
2022-04-14 10:20:00,260.23,260.4,259.98,259.98,7096.0,246.0924,246.2532,245.856,245.856,7096.0
2022-04-14 10:25:00,260.01,260.07,259.28,259.42,8855.0,245.8844,245.9411,245.194,245.3264,8855.0
2022-04-14 10:30:00,259.5,259.79,259.24,259.75,7581.0,245.4021,245.6763,245.1562,245.6385,7581.0
2022-04-14 10:35:00,259.83,260.78,259.83,260.48,3651.0,245.7141,246.6125,245.7141,246.3288,3651.0
2022-04-14 10:40:00,260.4,260.4,260.0,260.02,2924.0,246.2532,246.2532,245.8749,245.8938,2924.0
2022-04-14 10:45:00,260.0,260.44,259.69,260.34,5396.0,245.8749,246.291,245.5817,246.1964,5396.0
2022-04-14 10:50:00,260.27,260.33,260.0,260.21,4119.0,246.1302,246.187,245.8749,246.0735,4119.0
2022-04-14 10:55:00,260.12,260.17,259.6,259.67,5379.0,245.9884,246.0357,245.4966,245.5628,5379.0
2022-04-14 11:00:00,259.77,261.19,259.77,261.19,12053.0,245.6574,247.0003,245.6574,247.0003,12053.0
2022-04-14 11:05:00,261.25,261.39,260.53,260.61,5105.0,247.057,247.1894,246.3761,246.4518,5105.0
2022-04-14 11:10:00,260.52,260.52,260.17,260.23,4348.0,246.3667,246.3667,246.0357,246.0924,4348.0
2022-04-14 11:15:00,260.14,260.39,259.94,259.95,4666.0,246.0073,246.2437,245.8182,245.8276,4666.0
2022-04-14 11:20:00,259.89,260.04,259.38,259.82,9068.0,245.7709,245.9127,245.2886,245.7047,9068.0
2022-04-14 11:25:00,259.95,259.96,259.44,259.58,5049.0,245.8276,245.8371,245.3453,245.4777,5049.0
2022-04-14 11:30:00,259.65,260.15,259.39,259.96,3940.0,245.5439,246.0168,245.298,245.8371,3940.0
2022-04-14 11:35:00,260.15,260.54,260.07,260.27,2859.0,246.0168,246.3856,245.9411,246.1302,2859.0
2022-04-14 11:40:00,260.36,260.36,260.01,260.01,2434.0,246.2153,246.2153,245.8844,245.8844,2434.0
2022-04-14 11:45:00,260.25,260.25,260.02,260.15,2931.0,246.1113,246.1113,245.8938,246.0168,2931.0
2022-04-14 11:50:00,260.17,260.17,259.23,259.44,18002.0,246.0357,246.0357,245.1467,245.3453,18002.0
2022-04-14 11:55:00,259.26,259.61,259.23,259.45,5292.0,245.1751,245.5061,245.1467,245.3548,5292.0
2022-04-14 12:00:00,259.35,259.89,258.87,259.72,38423.0,245.2602,245.7709,244.8063,245.6101,38423.0
2022-04-14 12:05:00,259.77,259.93,259.43,259.61,4916.0,245.6574,245.8087,245.3359,245.5061,4916.0
2022-04-14 12:10:00,259.69,259.84,259.66,259.68,2200.0,245.5817,245.7236,245.5534,245.5723,2200.0
2022-04-14 12:15:00,259.68,259.91,259.59,259.79,4183.0,245.5723,245.7898,245.4872,245.6763,4183.0
2022-04-14 12:20:00,259.75,259.85,259.67,259.8,3539.0,245.6385,245.7331,245.5628,245.6858,3539.0
2022-04-14 12:25:00,259.77,259.85,259.74,259.8,1900.0,245.6574,245.7331,245.629,245.6858,1900.0
2022-04-14 12:30:00,259.7,259.82,259.57,259.7,5160.0,245.5912,245.7047,245.4683,245.5912,5160.0
2022-04-14 12:35:00,259.79,259.79,259.08,259.09,9614.0,245.6763,245.6763,245.0049,245.0143,9614.0
2022-04-14 12:40:00,259.0,259.19,258.87,259.09,14069.0,244.9292,245.1089,244.8063,245.0143,14069.0
2022-04-14 12:45:00,259.14,259.44,259.14,259.36,2600.0,245.0616,245.3453,245.0616,245.2697,2600.0
2022-04-14 12:50:00,259.41,259.51,259.39,259.47,4006.0,245.317,245.4115,245.298,245.3737,4006.0
2022-04-14 12:55:00,259.49,259.72,259.39,259.72,4402.0,245.3926,245.6101,245.298,245.6101,4402.0
2022-04-14 13:00:00,259.66,259.77,259.55,259.55,3469.0,245.5534,245.6574,245.4494,245.4494,3469.0
2022-04-14 13:05:00,259.52,259.58,259.13,259.22,5000.0,245.421,245.4777,245.0522,245.1373,5000.0
2022-04-14 13:10:00,259.27,259.6,259.05,259.06,4728.0,245.1846,245.4966,244.9765,244.986,4728.0
2022-04-14 13:15:00,259.0,259.36,258.98,259.36,2647.0,244.9292,245.2697,244.9103,245.2697,2647.0
2022-04-14 13:20:00,259.35,259.44,259.11,259.22,3021.0,245.2602,245.3453,245.0333,245.1373,3021.0
2022-04-14 13:25:00,259.26,259.54,259.2,259.54,2705.0,245.1751,245.4399,245.1184,245.4399,2705.0
2022-04-14 13:30:00,259.54,259.7,259.54,259.58,4344.0,245.4399,245.5912,245.4399,245.4777,4344.0
2022-04-14 13:35:00,259.61,259.72,259.55,259.6,2100.0,245.5061,245.6101,245.4494,245.4966,2100.0
2022-04-14 13:40:00,259.72,259.82,259.55,259.82,3056.0,245.6101,245.7047,245.4494,245.7047,3056.0
2022-04-14 13:45:00,259.72,260.07,259.72,260.03,2526.0,245.6101,245.9411,245.6101,245.9033,2526.0
2022-04-14 13:50:00,259.95,259.99,259.43,259.44,2440.0,245.8276,245.8654,245.3359,245.3453,2440.0
2022-04-14 13:55:00,259.6,259.85,259.54,259.81,5502.0,245.4966,245.7331,245.4399,245.6952,5502.0
2022-04-14 14:00:00,259.9,260.65,259.9,260.42,5461.0,245.7803,246.4896,245.7803,246.2721,5461.0
2022-04-14 14:05:00,260.3,260.4,260.09,260.09,2123.0,246.1586,246.2532,245.96,245.96,2123.0
2022-04-14 14:10:00,260.16,260.16,260.0,260.06,1807.0,246.0262,246.0262,245.8749,245.9316,1807.0
2022-04-14 14:15:00,260.26,260.26,260.07,260.09,1832.0,246.1208,246.1208,245.9411,245.96,1832.0
2022-04-14 14:20:00,260.13,260.22,260.01,260.1,3197.0,245.9978,246.083,245.8844,245.9695,3197.0
2022-04-14 14:25:00,260.17,260.34,260.12,260.3,2389.0,246.0357,246.1964,245.9884,246.1586,2389.0
2022-04-14 14:30:00,260.5,260.58,260.18,260.43,4811.0,246.3477,246.4234,246.0451,246.2815,4811.0
2022-04-14 14:35:00,260.25,260.25,259.95,259.95,1513.0,246.1113,246.1113,245.8276,245.8276,1513.0
2022-04-14 14:40:00,260.01,260.24,260.01,260.24,1446.0,245.8844,246.1019,245.8844,246.1019,1446.0
2022-04-14 14:45:00,260.32,260.32,260.08,260.1,3447.0,246.1775,246.1775,245.9506,245.9695,3447.0
2022-04-14 14:50:00,260.15,260.15,259.65,259.8,4074.0,246.0168,246.0168,245.5439,245.6858,4074.0
2022-04-14 14:55:00,259.71,259.71,259.37,259.38,3346.0,245.6007,245.6007,245.2791,245.2886,3346.0
2022-04-14 15:00:00,259.38,259.73,259.34,259.73,7207.0,245.2886,245.6196,245.2508,245.6196,7207.0
2022-04-14 15:05:00,259.64,259.86,259.41,259.44,5506.0,245.5345,245.7425,245.317,245.3453,5506.0
2022-04-14 15:10:00,259.41,259.63,259.36,259.63,2731.0,245.317,245.525,245.2697,245.525,2731.0
2022-04-14 15:15:00,259.7,260.14,259.7,260.07,3184.0,245.5912,246.0073,245.5912,245.9411,3184.0
2022-04-14 15:20:00,260.15,260.15,259.86,259.87,3045.0,246.0168,246.0168,245.7425,245.752,3045.0
2022-04-14 15:25:00,259.84,259.84,259.57,259.81,6440.0,245.7236,245.7236,245.4683,245.6952,6440.0
2022-04-14 15:30:00,259.62,259.74,259.44,259.44,6973.0,245.5155,245.629,245.3453,245.3453,6973.0
2022-04-14 15:35:00,259.43,259.6,259.39,259.48,7580.0,245.3359,245.4966,245.298,245.3832,7580.0
2022-04-14 15:40:00,259.37,259.88,259.37,259.84,7214.0,245.2791,245.7614,245.2791,245.7236,7214.0
2022-04-14 15:45:00,259.73,259.78,259.2,259.39,14199.0,245.6196,245.6669,245.1184,245.298,14199.0
2022-04-14 15:50:00,259.36,259.44,258.94,259.19,15308.0,245.2697,245.3453,244.8725,245.1089,15308.0
2022-04-14 15:55:00,259.22,259.41,258.95,259.26,50196.0,245.1373,245.317,244.8819,245.1751,50196.0
2022-04-18 09:30:00,258.1,261.0,257.92,260.94,35041.0,244.0781,246.8206,243.9079,246.7638,35041.0
2022-04-18 09:35:00,260.5,261.28,260.5,260.74,4896.0,246.3477,247.0854,246.3477,246.5747,4896.0
2022-04-18 09:40:00,260.59,261.47,260.58,261.14,10136.0,246.4329,247.265,246.4234,246.953,10136.0
2022-04-18 09:45:00,261.37,261.53,260.93,261.0,10284.0,247.1705,247.3218,246.7544,246.8206,10284.0
2022-04-18 09:50:00,260.94,261.21,260.15,260.21,7829.0,246.7638,247.0192,246.0168,246.0735,7829.0
2022-04-18 09:55:00,260.24,260.24,259.57,259.84,7642.0,246.1019,246.1019,245.4683,245.7236,7642.0
2022-04-18 10:00:00,259.75,259.81,259.37,259.53,7225.0,245.6385,245.6952,245.2791,245.4304,7225.0
2022-04-18 10:05:00,259.5,259.71,259.36,259.48,7771.0,245.4021,245.6007,245.2697,245.3832,7771.0
2022-04-18 10:10:00,259.58,259.58,258.93,259.05,28709.0,245.4777,245.4777,244.863,244.9765,28709.0
2022-04-18 10:15:00,259.04,259.35,258.93,259.35,10100.0,244.9671,245.2602,244.863,245.2602,10100.0
2022-04-18 10:20:00,259.36,260.33,259.36,259.49,19149.0,245.2697,246.187,245.2697,245.3926,19149.0
2022-04-18 10:25:00,259.47,259.57,258.25,258.86,23092.0,245.3737,245.4683,244.22,244.7968,23092.0
2022-04-18 10:30:00,258.76,259.19,258.47,259.17,4888.0,244.7023,245.1089,244.428,245.09,4888.0
2022-04-18 10:35:00,259.4,259.63,259.06,259.49,16145.0,245.3075,245.525,244.986,245.3926,16145.0
2022-04-18 10:40:00,259.58,259.79,259.39,259.63,13409.0,245.4777,245.6763,245.298,245.525,13409.0
2022-04-18 10:45:00,259.67,259.68,259.05,259.15,6320.0,245.5628,245.5723,244.9765,245.0711,6320.0
2022-04-18 10:50:00,259.32,259.33,258.95,259.27,2708.0,245.2318,245.2413,244.8819,245.1846,2708.0
2022-04-18 10:55:00,259.43,259.49,259.2,259.49,5501.0,245.3359,245.3926,245.1184,245.3926,5501.0
2022-04-18 11:00:00,259.51,259.56,259.12,259.43,7744.0,245.4115,245.4588,245.0427,245.3359,7744.0
2022-04-18 11:05:00,259.58,259.76,259.41,259.5,7974.0,245.4777,245.6479,245.317,245.4021,7974.0
2022-04-18 11:10:00,259.34,259.5,259.18,259.31,4726.0,245.2508,245.4021,245.0995,245.2224,4726.0
2022-04-18 11:15:00,259.33,259.33,258.84,258.95,5848.0,245.2413,245.2413,244.7779,244.8819,5848.0
2022-04-18 11:20:00,259.04,259.51,259.0,259.33,4400.0,244.9671,245.4115,244.9292,245.2413,4400.0
2022-04-18 11:25:00,259.38,259.44,259.12,259.2,7438.0,245.2886,245.3453,245.0427,245.1184,7438.0
2022-04-18 11:30:00,259.14,259.24,258.83,258.84,10384.0,245.0616,245.1562,244.7685,244.7779,10384.0
2022-04-18 11:35:00,258.98,259.09,258.57,258.57,4021.0,244.9103,245.0143,244.5226,244.5226,4021.0
2022-04-18 11:40:00,258.5,259.07,258.39,259.06,6869.0,244.4564,244.9954,244.3524,244.986,6869.0
2022-04-18 11:45:00,259.1,259.16,258.54,258.62,4730.0,245.0238,245.0805,244.4942,244.5699,4730.0
2022-04-18 11:50:00,258.81,258.95,258.78,258.85,3432.0,244.7496,244.8819,244.7212,244.7874,3432.0
2022-04-18 11:55:00,258.78,259.08,258.78,259.04,2495.0,244.7212,245.0049,244.7212,244.9671,2495.0
2022-04-18 12:00:00,259.09,259.22,258.98,259.08,7117.0,245.0143,245.1373,244.9103,245.0049,7117.0
2022-04-18 12:05:00,258.91,259.26,258.91,259.14,2100.0,244.8441,245.1751,244.8441,245.0616,2100.0
2022-04-18 12:10:00,259.07,259.07,258.48,258.53,8301.0,244.9954,244.9954,244.4375,244.4848,8301.0
2022-04-18 12:15:00,258.5,258.73,258.5,258.53,8209.0,244.4564,244.6739,244.4564,244.4848,8209.0
2022-04-18 12:20:00,258.53,259.03,258.47,258.85,10890.0,244.4848,244.9576,244.428,244.7874,10890.0
2022-04-18 12:25:00,259.18,259.29,258.94,259.07,7471.0,245.0995,245.2035,244.8725,244.9954,7471.0
2022-04-18 12:30:00,259.06,259.15,258.59,258.59,3617.0,244.986,245.0711,244.5415,244.5415,3617.0
2022-04-18 12:35:00,258.63,258.92,258.54,258.67,4878.0,244.5793,244.8536,244.4942,244.6172,4878.0
2022-04-18 12:40:00,258.75,258.75,258.5,258.54,1832.0,244.6928,244.6928,244.4564,244.4942,1832.0
2022-04-18 12:45:00,258.61,258.72,258.57,258.72,1603.0,244.5604,244.6644,244.5226,244.6644,1603.0
2022-04-18 12:50:00,258.77,259.04,258.77,259.04,4385.0,244.7117,244.9671,244.7117,244.9671,4385.0
2022-04-18 12:55:00,258.97,259.06,258.81,258.81,4481.0,244.9009,244.986,244.7496,244.7496,4481.0
2022-04-18 13:00:00,258.82,258.9,258.58,258.9,4966.0,244.759,244.8347,244.532,244.8347,4966.0
2022-04-18 13:05:00,258.91,259.11,258.73,259.11,2624.0,244.8441,245.0333,244.6739,245.0333,2624.0
2022-04-18 13:10:00,259.15,259.36,259.05,259.15,3992.0,245.0711,245.2697,244.9765,245.0711,3992.0
2022-04-18 13:15:00,259.15,259.15,258.55,258.57,4072.0,245.0711,245.0711,244.5037,244.5226,4072.0
2022-04-18 13:20:00,258.68,258.72,258.5,258.66,6558.0,244.6266,244.6644,244.4564,244.6077,6558.0
2022-04-18 13:25:00,258.67,258.78,258.55,258.68,7181.0,244.6172,244.7212,244.5037,244.6266,7181.0
2022-04-18 13:30:00,258.77,259.07,258.66,259.07,10012.0,244.7117,244.9954,244.6077,244.9954,10012.0
2022-04-18 13:35:00,259.15,259.25,258.99,258.99,6748.0,245.0711,245.1657,244.9198,244.9198,6748.0
2022-04-18 13:40:00,258.99,259.12,258.92,259.07,9117.0,244.9198,245.0427,244.8536,244.9954,9117.0
2022-04-18 13:45:00,259.53,259.65,259.37,259.57,4310.0,245.4304,245.5439,245.2791,245.4683,4310.0
2022-04-18 13:50:00,259.51,259.58,259.17,259.43,13480.0,245.4115,245.4777,245.09,245.3359,13480.0
2022-04-18 13:55:00,259.5,259.83,259.43,259.51,8799.0,245.4021,245.7141,245.3359,245.4115,8799.0
2022-04-18 14:00:00,259.5,259.5,259.28,259.5,3815.0,245.4021,245.4021,245.194,245.4021,3815.0
2022-04-18 14:05:00,259.47,259.53,259.0,259.01,9826.0,245.3737,245.4304,244.9292,244.9387,9826.0
2022-04-18 14:10:00,258.97,259.16,258.9,259.04,5095.0,244.9009,245.0805,244.8347,244.9671,5095.0
2022-04-18 14:15:00,259.1,259.22,258.84,259.17,7422.0,245.0238,245.1373,244.7779,245.09,7422.0
2022-04-18 14:20:00,259.09,259.57,259.06,259.47,3522.0,245.0143,245.4683,244.986,245.3737,3522.0
2022-04-18 14:25:00,259.51,259.6,259.03,259.19,3730.0,245.4115,245.4966,244.9576,245.1089,3730.0
2022-04-18 14:30:00,259.22,259.24,258.95,259.0,6026.0,245.1373,245.1562,244.8819,244.9292,6026.0
2022-04-18 14:35:00,259.07,259.3,258.92,259.0,12849.0,244.9954,245.2129,244.8536,244.9292,12849.0
2022-04-18 14:40:00,259.09,259.1,258.93,258.98,3101.0,245.0143,245.0238,244.863,244.9103,3101.0
2022-04-18 14:45:00,259.37,259.37,259.09,259.1,2797.0,245.2791,245.2791,245.0143,245.0238,2797.0
2022-04-18 14:50:00,259.35,259.45,259.25,259.3,8150.0,245.2602,245.3548,245.1657,245.2129,8150.0
2022-04-18 14:55:00,259.14,259.33,259.05,259.12,2900.0,245.0616,245.2413,244.9765,245.0427,2900.0
2022-04-18 15:00:00,259.2,259.28,259.11,259.24,3272.0,245.1184,245.194,245.0333,245.1562,3272.0
2022-04-18 15:05:00,259.31,259.33,259.04,259.13,5054.0,245.2224,245.2413,244.9671,245.0522,5054.0
2022-04-18 15:10:00,259.22,259.22,258.77,258.88,8759.0,245.1373,245.1373,244.7117,244.8158,8759.0
2022-04-18 15:15:00,258.83,259.0,258.68,258.81,10468.0,244.7685,244.9292,244.6266,244.7496,10468.0
2022-04-18 15:20:00,258.85,259.0,258.7,258.75,5954.0,244.7874,244.9292,244.6455,244.6928,5954.0
2022-04-18 15:25:00,258.81,258.85,258.58,258.65,6735.0,244.7496,244.7874,244.532,244.5982,6735.0
2022-04-18 15:30:00,258.59,258.59,258.07,258.16,13827.0,244.5415,244.5415,244.0498,244.1349,13827.0
2022-04-18 15:35:00,258.06,258.12,257.84,258.03,12607.0,244.0403,244.097,243.8323,244.0119,12607.0
2022-04-18 15:40:00,257.99,258.34,257.8,258.2,15128.0,243.9741,244.3051,243.7944,244.1727,15128.0
2022-04-18 15:45:00,258.16,258.19,257.9,257.91,17703.0,244.1349,244.1632,243.889,243.8984,17703.0
2022-04-18 15:50:00,257.81,258.3,257.81,258.16,25052.0,243.8039,244.2673,243.8039,244.1349,25052.0
2022-04-18 15:55:00,258.12,259.04,258.12,259.0,55377.0,244.097,244.9671,244.097,244.9292,55377.0
2022-04-19 09:30:00,260.13,260.13,258.66,259.0,23972.0,245.9978,245.9978,244.6077,244.9292,23972.0
2022-04-19 09:35:00,259.19,260.44,258.88,260.44,7387.0,245.1089,246.291,244.8158,246.291,7387.0
2022-04-19 09:40:00,260.18,260.92,259.92,260.92,8622.0,246.0451,246.7449,245.7993,246.7449,8622.0
2022-04-19 09:45:00,260.76,260.96,260.45,260.61,6552.0,246.5936,246.7828,246.3005,246.4518,6552.0
2022-04-19 09:50:00,260.69,261.4,260.69,261.06,3072.0,246.5274,247.1988,246.5274,246.8773,3072.0
2022-04-19 09:55:00,261.2,261.21,260.78,260.94,4300.0,247.0097,247.0192,246.6125,246.7638,4300.0
2022-04-19 10:00:00,260.72,260.97,260.5,260.77,6128.0,246.5558,246.7922,246.3477,246.6031,6128.0
2022-04-19 10:05:00,260.86,260.96,260.34,260.65,4424.0,246.6882,246.7828,246.1964,246.4896,4424.0
2022-04-19 10:10:00,260.65,261.52,260.65,261.52,2869.0,246.4896,247.3123,246.4896,247.3123,2869.0
2022-04-19 10:15:00,261.42,261.42,260.69,260.69,2500.0,247.2178,247.2178,246.5274,246.5274,2500.0
2022-04-19 10:20:00,260.73,261.53,260.68,261.43,3327.0,246.5652,247.3218,246.518,247.2272,3327.0
2022-04-19 10:25:00,261.73,262.24,261.48,262.24,5681.0,247.5109,247.9932,247.2745,247.9932,5681.0
2022-04-19 10:30:00,262.17,262.31,261.72,261.83,6821.0,247.927,248.0594,247.5015,247.6055,6821.0
2022-04-19 10:35:00,261.75,261.89,261.42,261.54,4712.0,247.5298,247.6622,247.2178,247.3312,4712.0
2022-04-19 10:40:00,261.43,261.67,261.29,261.32,2200.0,247.2272,247.4542,247.0948,247.1232,2200.0
2022-04-19 10:45:00,261.29,261.49,261.29,261.32,1600.0,247.0948,247.284,247.0948,247.1232,1600.0
2022-04-19 10:50:00,261.21,261.21,260.85,260.85,1602.0,247.0192,247.0192,246.6787,246.6787,1602.0
2022-04-19 10:55:00,260.82,260.91,260.66,260.67,1500.0,246.6504,246.7355,246.499,246.5085,1500.0
2022-04-19 11:00:00,260.52,260.89,260.36,260.89,2593.0,246.3667,246.7166,246.2153,246.7166,2593.0
2022-04-19 11:05:00,260.91,261.33,260.91,261.07,3557.0,246.7355,247.1326,246.7355,246.8868,3557.0
2022-04-19 11:10:00,261.11,261.26,261.03,261.22,3401.0,246.9246,247.0665,246.8489,247.0286,3401.0
2022-04-19 11:15:00,261.19,261.25,261.06,261.09,2593.0,247.0003,247.057,246.8773,246.9057,2593.0
2022-04-19 11:20:00,261.08,261.08,260.74,260.97,4385.0,246.8962,246.8962,246.5747,246.7922,4385.0
2022-04-19 11:25:00,260.88,260.9,260.68,260.68,1820.0,246.7071,246.726,246.518,246.518,1820.0
2022-04-19 11:30:00,260.69,260.7,260.15,260.18,1800.0,246.5274,246.5369,246.0168,246.0451,1800.0
2022-04-19 11:35:00,260.25,260.27,260.04,260.07,3820.0,246.1113,246.1302,245.9127,245.9411,3820.0
2022-04-19 11:40:00,260.06,260.22,259.69,259.71,7243.0,245.9316,246.083,245.5817,245.6007,7243.0
2022-04-19 11:45:00,259.72,259.85,259.47,259.6,5891.0,245.6101,245.7331,245.3737,245.4966,5891.0
2022-04-19 11:50:00,259.59,259.84,259.59,259.62,7186.0,245.4872,245.7236,245.4872,245.5155,7186.0
2022-04-19 11:55:00,259.66,259.88,259.65,259.73,5967.0,245.5534,245.7614,245.5439,245.6196,5967.0
2022-04-19 12:00:00,259.84,260.44,259.73,260.44,3195.0,245.7236,246.291,245.6196,246.291,3195.0
2022-04-19 12:05:00,260.57,260.66,260.32,260.43,4178.0,246.4139,246.499,246.1775,246.2815,4178.0
2022-04-19 12:10:00,260.46,260.61,260.27,260.27,2871.0,246.3099,246.4518,246.1302,246.1302,2871.0
2022-04-19 12:15:00,260.4,260.4,260.19,260.22,2585.0,246.2532,246.2532,246.0546,246.083,2585.0
2022-04-19 12:20:00,260.25,260.53,260.13,260.51,2157.0,246.1113,246.3761,245.9978,246.3572,2157.0
2022-04-19 12:25:00,260.53,260.59,260.21,260.21,1027.0,246.3761,246.4329,246.0735,246.0735,1027.0
2022-04-19 12:30:00,260.28,260.28,260.02,260.02,1025.0,246.1397,246.1397,245.8938,245.8938,1025.0
2022-04-19 12:35:00,260.05,260.05,259.8,259.81,3717.0,245.9222,245.9222,245.6858,245.6952,3717.0
2022-04-19 12:40:00,259.93,260.01,259.86,259.87,3412.0,245.8087,245.8844,245.7425,245.752,3412.0
2022-04-19 12:45:00,259.88,259.88,259.8,259.85,2375.0,245.7614,245.7614,245.6858,245.7331,2375.0
2022-04-19 12:50:00,259.85,259.86,259.61,259.75,3758.0,245.7331,245.7425,245.5061,245.6385,3758.0
2022-04-19 12:55:00,259.82,259.83,259.65,259.76,10961.0,245.7047,245.7141,245.5439,245.6479,10961.0
2022-04-19 13:00:00,259.71,259.99,259.71,259.81,1605.0,245.6007,245.8654,245.6007,245.6952,1605.0
2022-04-19 13:05:00,259.8,259.8,259.61,259.68,1265.0,245.6858,245.6858,245.5061,245.5723,1265.0
2022-04-19 13:10:00,259.63,259.74,259.46,259.74,5320.0,245.525,245.629,245.3642,245.629,5320.0
2022-04-19 13:15:00,259.78,259.78,259.38,259.38,2947.0,245.6669,245.6669,245.2886,245.2886,2947.0
2022-04-19 13:20:00,259.42,259.63,259.42,259.56,3871.0,245.3264,245.525,245.3264,245.4588,3871.0
2022-04-19 13:25:00,259.55,259.58,259.33,259.33,2931.0,245.4494,245.4777,245.2413,245.2413,2931.0
2022-04-19 13:30:00,259.42,259.75,259.31,259.65,3706.0,245.3264,245.6385,245.2224,245.5439,3706.0
2022-04-19 13:35:00,259.55,260.13,259.54,259.85,14975.0,245.4494,245.9978,245.4399,245.7331,14975.0
2022-04-19 13:40:00,260.04,260.04,259.73,259.74,1996.0,245.9127,245.9127,245.6196,245.629,1996.0
2022-04-19 13:45:00,259.75,260.13,259.75,260.13,3648.0,245.6385,245.9978,245.6385,245.9978,3648.0
2022-04-19 13:50:00,260.16,260.21,260.05,260.12,1700.0,246.0262,246.0735,245.9222,245.9884,1700.0
2022-04-19 13:55:00,260.12,260.18,259.81,260.01,3043.0,245.9884,246.0451,245.6952,245.8844,3043.0
2022-04-19 14:00:00,260.13,260.14,259.87,259.96,2677.0,245.9978,246.0073,245.752,245.8371,2677.0
2022-04-19 14:05:00,259.96,259.96,259.8,259.9,2435.0,245.8371,245.8371,245.6858,245.7803,2435.0
2022-04-19 14:10:00,259.92,260.22,259.84,260.19,4426.0,245.7993,246.083,245.7236,246.0546,4426.0
2022-04-19 14:15:00,260.11,260.4,260.05,260.3,1500.0,245.9789,246.2532,245.9222,246.1586,1500.0
2022-04-19 14:20:00,260.28,260.33,260.06,260.15,3082.0,246.1397,246.187,245.9316,246.0168,3082.0
2022-04-19 14:25:00,260.13,260.13,259.84,260.0,1949.0,245.9978,245.9978,245.7236,245.8749,1949.0
2022-04-19 14:30:00,259.99,260.11,259.98,260.05,3603.0,245.8654,245.9789,245.856,245.9222,3603.0
2022-04-19 14:35:00,260.11,260.29,260.06,260.29,1600.0,245.9789,246.1492,245.9316,246.1492,1600.0
2022-04-19 14:40:00,260.31,260.55,260.3,260.45,3012.0,246.1681,246.395,246.1586,246.3005,3012.0
2022-04-19 14:45:00,260.49,260.59,260.46,260.55,2400.0,246.3383,246.4329,246.3099,246.395,2400.0
2022-04-19 14:50:00,260.56,260.81,260.52,260.58,6004.0,246.4045,246.6409,246.3667,246.4234,6004.0
2022-04-19 14:55:00,260.59,260.71,260.56,260.57,2800.0,246.4329,246.5463,246.4045,246.4139,2800.0
2022-04-19 15:00:00,260.67,260.67,260.48,260.61,1304.0,246.5085,246.5085,246.3288,246.4518,1304.0
2022-04-19 15:05:00,260.49,260.61,260.38,260.56,7221.0,246.3383,246.4518,246.2343,246.4045,7221.0
2022-04-19 15:10:00,260.61,260.87,260.31,260.74,5468.0,246.4518,246.6976,246.1681,246.5747,5468.0
2022-04-19 15:15:00,260.82,261.31,260.75,261.22,13570.0,246.6504,247.1137,246.5842,247.0286,13570.0
2022-04-19 15:20:00,261.2,261.35,261.04,261.35,2320.0,247.0097,247.1516,246.8584,247.1516,2320.0
2022-04-19 15:25:00,261.24,261.56,261.17,261.56,6149.0,247.0475,247.3502,246.9813,247.3502,6149.0
2022-04-19 15:30:00,261.46,261.82,261.35,261.67,8505.0,247.2556,247.596,247.1516,247.4542,8505.0
2022-04-19 15:35:00,261.62,261.84,261.47,261.76,4933.0,247.4069,247.6149,247.265,247.5393,4933.0
2022-04-19 15:40:00,261.84,261.85,261.57,261.65,8235.0,247.6149,247.6244,247.3596,247.4353,8235.0
2022-04-19 15:45:00,261.6,261.65,261.36,261.42,12073.0,247.388,247.4353,247.161,247.2178,12073.0
2022-04-19 15:50:00,261.43,261.95,261.43,261.63,14952.0,247.2272,247.719,247.2272,247.4164,14952.0
2022-04-19 15:55:00,261.47,261.56,260.64,261.04,58166.0,247.265,247.3502,246.4801,246.8584,58166.0
2022-04-20 09:30:00,262.47,265.72,261.46,264.53,42964.0,248.2107,251.2842,247.2556,250.1588,42964.0
2022-04-20 09:35:00,264.52,266.37,264.52,265.14,11463.0,250.1493,251.8988,250.1493,250.7357,11463.0
2022-04-20 09:40:00,265.51,266.06,265.15,265.18,13682.0,251.0856,251.6057,250.7451,250.7735,13682.0
2022-04-20 09:45:00,265.16,265.38,264.77,264.8,12050.0,250.7546,250.9626,250.3858,250.4141,12050.0
2022-04-20 09:50:00,264.65,264.92,264.06,264.64,9118.0,250.2723,250.5276,249.7143,250.2628,9118.0
2022-04-20 09:55:00,264.68,265.22,264.22,265.19,17149.0,250.3007,250.8113,249.8656,250.7829,17149.0
2022-04-20 10:00:00,265.09,265.34,264.48,265.2,18117.0,250.6884,250.9248,250.1115,250.7924,18117.0
2022-04-20 10:05:00,265.24,265.84,265.04,265.47,16873.0,250.8302,251.3976,250.6411,251.0477,16873.0
2022-04-20 10:10:00,265.44,265.62,265.16,265.39,6597.0,251.0194,251.1896,250.7546,250.9721,6597.0
2022-04-20 10:15:00,265.43,265.69,265.05,265.69,6936.0,251.0099,251.2558,250.6506,251.2558,6936.0
2022-04-20 10:20:00,265.69,266.08,265.65,266.08,6636.0,251.2558,251.6246,251.218,251.6246,6636.0
2022-04-20 10:25:00,266.15,266.5,266.09,266.36,6344.0,251.6908,252.0218,251.6341,251.8894,6344.0
2022-04-20 10:30:00,266.42,267.23,266.41,267.03,9486.0,251.9461,252.7121,251.9367,252.523,9486.0
2022-04-20 10:35:00,267.1,267.88,267.1,267.77,17089.0,252.5892,253.3268,252.5892,253.2228,17089.0
2022-04-20 10:40:00,267.91,268.31,267.62,268.25,8103.0,253.3552,253.7334,253.0809,253.6767,8103.0
2022-04-20 10:45:00,268.24,268.34,267.74,267.95,9312.0,253.6672,253.7618,253.1944,253.393,9312.0
2022-04-20 10:50:00,267.97,268.48,267.8,268.47,14560.0,253.4119,253.8942,253.2512,253.8848,14560.0
2022-04-20 10:55:00,268.37,268.79,268.32,268.47,6150.0,253.7902,254.1874,253.7429,253.8848,6150.0
2022-04-20 11:00:00,268.48,268.49,267.56,267.61,8026.0,253.8942,253.9037,253.0242,253.0715,8026.0
2022-04-20 11:05:00,267.66,268.09,267.63,267.96,5564.0,253.1188,253.5254,253.0904,253.4025,5564.0
2022-04-20 11:10:00,267.97,268.55,267.9,268.55,7169.0,253.4119,253.9604,253.3457,253.9604,7169.0
2022-04-20 11:15:00,268.53,268.62,268.16,268.25,5193.0,253.9415,254.0266,253.5916,253.6767,5193.0
2022-04-20 11:20:00,268.22,268.32,267.89,268.25,4247.0,253.6483,253.7429,253.3363,253.6767,4247.0
2022-04-20 11:25:00,268.25,268.37,267.89,268.08,8574.0,253.6767,253.7902,253.3363,253.5159,8574.0
2022-04-20 11:30:00,268.1,268.32,267.89,268.17,6005.0,253.5349,253.7429,253.3363,253.6011,6005.0
2022-04-20 11:35:00,268.17,268.24,267.88,268.04,12063.0,253.6011,253.6672,253.3268,253.4781,12063.0
2022-04-20 11:40:00,268.05,268.44,267.97,268.38,6026.0,253.4876,253.8564,253.4119,253.7996,6026.0
2022-04-20 11:45:00,268.46,268.63,268.36,268.37,4610.0,253.8753,254.0361,253.7807,253.7902,4610.0
2022-04-20 11:50:00,268.43,268.43,267.81,267.93,6504.0,253.8469,253.8469,253.2606,253.3741,6504.0
2022-04-20 11:55:00,268.01,268.13,267.76,268.02,5884.0,253.4497,253.5632,253.2133,253.4592,5884.0
2022-04-20 12:00:00,267.96,268.4,267.93,268.21,8795.0,253.4025,253.8186,253.3741,253.6389,8795.0
2022-04-20 12:05:00,268.17,268.46,268.02,268.12,16544.0,253.6011,253.8753,253.4592,253.5538,16544.0
2022-04-20 12:10:00,268.18,268.25,267.99,268.04,8328.0,253.6105,253.6767,253.4308,253.4781,8328.0
2022-04-20 12:15:00,268.04,268.09,267.73,268.06,5466.0,253.4781,253.5254,253.185,253.497,5466.0
2022-04-20 12:20:00,268.09,268.5,268.07,268.5,3630.0,253.5254,253.9131,253.5065,253.9131,3630.0
2022-04-20 12:25:00,268.53,268.6,267.94,268.0,6152.0,253.9415,254.0077,253.3835,253.4403,6152.0
2022-04-20 12:30:00,267.99,268.08,267.82,268.07,4544.0,253.4308,253.5159,253.2701,253.5065,4544.0
2022-04-20 12:35:00,268.04,268.39,268.04,268.24,3464.0,253.4781,253.8091,253.4781,253.6672,3464.0
2022-04-20 12:40:00,268.15,268.37,268.15,268.28,3530.0,253.5821,253.7902,253.5821,253.7051,3530.0
2022-04-20 12:45:00,268.28,268.76,268.23,268.66,4727.0,253.7051,254.159,253.6578,254.0644,4727.0
2022-04-20 12:50:00,268.83,268.88,268.68,268.88,4406.0,254.2252,254.2725,254.0833,254.2725,4406.0
2022-04-20 12:55:00,268.85,269.43,268.69,269.35,6745.0,254.2441,254.7926,254.0928,254.7169,6745.0
2022-04-20 13:00:00,269.43,269.6,269.1,269.23,5249.0,254.7926,254.9534,254.4805,254.6035,5249.0
2022-04-20 13:05:00,269.17,269.17,268.89,268.93,4209.0,254.5467,254.5467,254.2819,254.3198,4209.0
2022-04-20 13:10:00,268.97,269.26,268.81,269.26,5953.0,254.3576,254.6318,254.2063,254.6318,5953.0
2022-04-20 13:15:00,269.22,269.45,269.14,269.16,4899.0,254.594,254.8115,254.5184,254.5373,4899.0
2022-04-20 13:20:00,269.2,269.22,268.87,269.11,9193.0,254.5751,254.594,254.263,254.49,9193.0
2022-04-20 13:25:00,269.14,269.24,268.95,269.24,4710.0,254.5184,254.6129,254.3387,254.6129,4710.0
2022-04-20 13:30:00,269.25,269.35,269.12,269.22,4861.0,254.6224,254.7169,254.4994,254.594,4861.0
2022-04-20 13:35:00,269.22,269.36,269.05,269.23,4083.0,254.594,254.7264,254.4332,254.6035,4083.0
2022-04-20 13:40:00,269.26,269.47,269.2,269.47,4668.0,254.6318,254.8304,254.5751,254.8304,4668.0
2022-04-20 13:45:00,269.47,269.75,269.46,269.47,6619.0,254.8304,255.0952,254.821,254.8304,6619.0
2022-04-20 13:50:00,269.4,269.5,269.24,269.49,5242.0,254.7642,254.8588,254.6129,254.8493,5242.0
2022-04-20 13:55:00,269.48,269.66,269.31,269.66,4939.0,254.8399,255.0101,254.6791,255.0101,4939.0
2022-04-20 14:00:00,269.68,269.73,269.28,269.47,6559.0,255.029,255.0763,254.6507,254.8304,6559.0
2022-04-20 14:05:00,269.49,269.62,269.41,269.6,4341.0,254.8493,254.9723,254.7737,254.9534,4341.0
2022-04-20 14:10:00,269.65,269.84,269.36,269.46,12025.0,255.0006,255.1803,254.7264,254.821,12025.0
2022-04-20 14:15:00,269.52,269.52,268.94,269.05,7075.0,254.8777,254.8777,254.3292,254.4332,7075.0
2022-04-20 14:20:00,268.94,268.94,268.39,268.43,6658.0,254.3292,254.3292,253.8091,253.8469,6658.0
2022-04-20 14:25:00,268.32,268.44,268.11,268.3,9735.0,253.7429,253.8564,253.5443,253.724,9735.0
2022-04-20 14:30:00,268.24,268.29,267.81,268.0,8022.0,253.6672,253.7145,253.2606,253.4403,8022.0
2022-04-20 14:35:00,267.94,268.28,267.78,268.05,8446.0,253.3835,253.7051,253.2322,253.4876,8446.0
2022-04-20 14:40:00,268.07,268.24,267.89,268.17,9918.0,253.5065,253.6672,253.3363,253.6011,9918.0
2022-04-20 14:45:00,268.02,268.35,267.86,268.22,7863.0,253.4592,253.7713,253.3079,253.6483,7863.0
2022-04-20 14:50:00,268.19,268.22,267.87,268.03,7709.0,253.62,253.6483,253.3173,253.4687,7709.0
2022-04-20 14:55:00,268.06,268.09,267.66,268.0,15723.0,253.497,253.5254,253.1188,253.4403,15723.0
2022-04-20 15:00:00,267.96,268.2,267.8,268.11,9501.0,253.4025,253.6294,253.2512,253.5443,9501.0
2022-04-20 15:05:00,268.07,268.15,267.98,268.12,3962.0,253.5065,253.5821,253.4214,253.5538,3962.0
2022-04-20 15:10:00,268.38,268.42,268.21,268.34,8322.0,253.7996,253.8375,253.6389,253.7618,8322.0
2022-04-20 15:15:00,268.37,268.5,268.3,268.35,4894.0,253.7902,253.9131,253.724,253.7713,4894.0
2022-04-20 15:20:00,268.33,268.52,268.24,268.41,7096.0,253.7524,253.932,253.6672,253.828,7096.0
2022-04-20 15:25:00,268.46,268.92,268.43,268.77,5045.0,253.8753,254.3103,253.8469,254.1685,5045.0
2022-04-20 15:30:00,268.83,269.15,268.58,268.58,12015.0,254.2252,254.5278,253.9888,253.9888,12015.0
2022-04-20 15:35:00,268.51,269.26,268.51,269.12,10811.0,253.9226,254.6318,253.9226,254.4994,10811.0
2022-04-20 15:40:00,269.11,269.21,268.72,268.9,15313.0,254.49,254.5846,254.1212,254.2914,15313.0
2022-04-20 15:45:00,268.91,269.14,268.76,269.04,15255.0,254.3008,254.5184,254.159,254.4238,15255.0
2022-04-20 15:50:00,269.11,269.25,268.71,268.77,24567.0,254.49,254.6224,254.1117,254.1685,24567.0
2022-04-20 15:55:00,268.97,269.02,268.6,268.76,89462.0,254.3576,254.4049,254.0077,254.159,89462.0
2022-04-21 09:30:00,269.14,269.77,268.92,269.38,23265.0,254.5184,255.1141,254.3103,254.7453,23265.0
2022-04-21 09:35:00,269.5,269.5,268.43,269.37,8953.0,254.8588,254.8588,253.8469,254.7359,8953.0
2022-04-21 09:40:00,269.37,269.43,268.62,268.92,12410.0,254.7359,254.7926,254.0266,254.3103,12410.0
2022-04-21 09:45:00,268.83,269.24,268.12,269.16,5278.0,254.2252,254.6129,253.5538,254.5373,5278.0
2022-04-21 09:50:00,269.12,269.84,268.87,269.36,5282.0,254.4994,255.1803,254.263,254.7264,5282.0
2022-04-21 09:55:00,269.23,269.65,269.2,269.49,7491.0,254.6035,255.0006,254.5751,254.8493,7491.0
2022-04-21 10:00:00,269.2,269.36,268.27,268.39,3364.0,254.5751,254.7264,253.6956,253.8091,3364.0
2022-04-21 10:05:00,268.56,268.86,268.43,268.6,4161.0,253.9699,254.2536,253.8469,254.0077,4161.0
2022-04-21 10:10:00,268.45,268.61,268.34,268.43,2268.0,253.8658,254.0171,253.7618,253.8469,2268.0
2022-04-21 10:15:00,268.43,269.0,268.42,268.89,5297.0,253.8469,254.386,253.8375,254.2819,5297.0
2022-04-21 10:20:00,268.76,269.11,268.47,268.62,8382.0,254.159,254.49,253.8848,254.0266,8382.0
2022-04-21 10:25:00,268.49,268.49,267.84,268.0,44023.0,253.9037,253.9037,253.289,253.4403,44023.0
2022-04-21 10:30:00,267.99,268.14,267.88,267.88,7077.0,253.4308,253.5727,253.3268,253.3268,7077.0
2022-04-21 10:35:00,267.91,268.07,267.62,268.07,6102.0,253.3552,253.5065,253.0809,253.5065,6102.0
2022-04-21 10:40:00,268.16,268.66,268.1,268.66,2567.0,253.5916,254.0644,253.5349,254.0644,2567.0
2022-04-21 10:45:00,268.61,269.29,268.61,269.29,3799.0,254.0171,254.6602,254.0171,254.6602,3799.0
2022-04-21 10:50:00,269.43,269.97,269.42,269.73,6886.0,254.7926,255.3033,254.7831,255.0763,6886.0
2022-04-21 10:55:00,269.61,269.61,269.21,269.34,4724.0,254.9628,254.9628,254.5846,254.7075,4724.0
2022-04-21 11:00:00,269.36,269.39,269.09,269.39,4066.0,254.7264,254.7548,254.4711,254.7548,4066.0
2022-04-21 11:05:00,269.25,269.37,269.16,269.35,2548.0,254.6224,254.7359,254.5373,254.7169,2548.0
2022-04-21 11:10:00,269.45,269.5,268.97,268.97,4801.0,254.8115,254.8588,254.3576,254.3576,4801.0
2022-04-21 11:15:00,268.81,269.15,268.8,269.07,9120.0,254.2063,254.5278,254.1968,254.4522,9120.0
2022-04-21 11:20:00,269.01,269.01,268.56,268.7,3666.0,254.3954,254.3954,253.9699,254.1023,3666.0
2022-04-21 11:25:00,268.71,269.17,268.66,269.17,4700.0,254.1117,254.5467,254.0644,254.5467,4700.0
2022-04-21 11:30:00,269.26,269.5,269.25,269.35,4593.0,254.6318,254.8588,254.6224,254.7169,4593.0
2022-04-21 11:35:00,269.26,269.26,268.98,269.19,2664.0,254.6318,254.6318,254.367,254.5656,2664.0
2022-04-21 11:40:00,269.24,269.38,269.15,269.32,2995.0,254.6129,254.7453,254.5278,254.6886,2995.0
2022-04-21 11:45:00,269.38,269.58,269.32,269.57,5781.0,254.7453,254.9344,254.6886,254.925,5781.0
2022-04-21 11:50:00,269.58,269.58,269.33,269.5,2492.0,254.9344,254.9344,254.698,254.8588,2492.0
2022-04-21 11:55:00,269.56,269.97,269.56,269.87,3700.0,254.9155,255.3033,254.9155,255.2087,3700.0
2022-04-21 12:00:00,269.77,269.84,269.7,269.7,1903.0,255.1141,255.1803,255.0479,255.0479,1903.0
2022-04-21 12:05:00,269.48,269.48,269.17,269.17,2189.0,254.8399,254.8399,254.5467,254.5467,2189.0
2022-04-21 12:10:00,269.19,269.22,269.0,269.19,4105.0,254.5656,254.594,254.386,254.5656,4105.0
2022-04-21 12:15:00,269.26,269.62,269.26,269.62,3663.0,254.6318,254.9723,254.6318,254.9723,3663.0
2022-04-21 12:20:00,269.7,269.7,269.41,269.51,2113.0,255.0479,255.0479,254.7737,254.8683,2113.0
2022-04-21 12:25:00,269.49,269.61,269.48,269.49,1361.0,254.8493,254.9628,254.8399,254.8493,1361.0
2022-04-21 12:30:00,269.44,269.5,269.32,269.48,3219.0,254.8021,254.8588,254.6886,254.8399,3219.0
2022-04-21 12:35:00,269.57,269.57,269.35,269.35,3800.0,254.925,254.925,254.7169,254.7169,3800.0
2022-04-21 12:40:00,269.43,269.46,269.0,269.05,3430.0,254.7926,254.821,254.386,254.4332,3430.0
2022-04-21 12:45:00,268.97,268.97,268.72,268.72,2272.0,254.3576,254.3576,254.1212,254.1212,2272.0
2022-04-21 12:50:00,268.82,268.83,268.22,268.27,2300.0,254.2157,254.2252,253.6483,253.6956,2300.0
2022-04-21 12:55:00,268.28,268.67,268.27,268.52,2344.0,253.7051,254.0739,253.6956,253.932,2344.0
2022-04-21 13:00:00,268.44,268.49,268.15,268.15,1529.0,253.8564,253.9037,253.5821,253.5821,1529.0
2022-04-21 13:05:00,268.06,268.06,267.7,267.94,1383.0,253.497,253.497,253.1566,253.3835,1383.0
2022-04-21 13:10:00,267.83,268.22,267.78,267.95,5093.0,253.2795,253.6483,253.2322,253.393,5093.0
2022-04-21 13:15:00,268.09,268.16,267.61,267.7,1878.0,253.5254,253.5916,253.0715,253.1566,1878.0
2022-04-21 13:20:00,267.63,268.17,267.62,268.03,8806.0,253.0904,253.6011,253.0809,253.4687,8806.0
2022-04-21 13:25:00,267.96,268.24,267.87,268.24,6282.0,253.4025,253.6672,253.3173,253.6672,6282.0
2022-04-21 13:30:00,268.13,268.19,267.85,267.99,10740.0,253.5632,253.62,253.2984,253.4308,10740.0
2022-04-21 13:35:00,267.89,268.0,267.75,267.75,5735.0,253.3363,253.4403,253.2039,253.2039,5735.0
2022-04-21 13:40:00,267.82,268.0,267.59,267.81,3415.0,253.2701,253.4403,253.0526,253.2606,3415.0
2022-04-21 13:45:00,267.89,268.21,267.75,267.84,8524.0,253.3363,253.6389,253.2039,253.289,8524.0
2022-04-21 13:50:00,267.74,267.74,267.55,267.55,2924.0,253.1944,253.1944,253.0147,253.0147,2924.0
2022-04-21 13:55:00,267.66,267.66,267.42,267.5,4173.0,253.1188,253.1188,252.8918,252.9675,4173.0
2022-04-21 14:00:00,267.45,267.45,266.85,266.91,5449.0,252.9202,252.9202,252.3528,252.4095,5449.0
2022-04-21 14:05:00,266.69,267.27,266.69,267.24,3700.0,252.2015,252.7499,252.2015,252.7216,3700.0
2022-04-21 14:10:00,267.33,267.61,267.29,267.54,5276.0,252.8067,253.0715,252.7689,253.0053,5276.0
2022-04-21 14:15:00,267.47,267.47,267.0,267.12,4074.0,252.9391,252.9391,252.4946,252.6081,4074.0
2022-04-21 14:20:00,267.34,267.76,267.34,267.46,4653.0,252.8161,253.2133,252.8161,252.9296,4653.0
2022-04-21 14:25:00,267.49,267.78,267.15,267.22,6393.0,252.958,253.2322,252.6365,252.7027,6393.0
2022-04-21 14:30:00,267.17,267.45,267.13,267.23,16252.0,252.6554,252.9202,252.6176,252.7121,16252.0
2022-04-21 14:35:00,267.22,267.5,266.96,267.0,6984.0,252.7027,252.9675,252.4568,252.4946,6984.0
2022-04-21 14:40:00,267.07,267.08,266.83,266.98,4865.0,252.5608,252.5703,252.3338,252.4757,4865.0
2022-04-21 14:45:00,267.07,267.07,266.75,266.79,8755.0,252.5608,252.5608,252.2582,252.296,8755.0
2022-04-21 14:50:00,266.71,266.71,266.43,266.6,1600.0,252.2204,252.2204,251.9556,252.1163,1600.0
2022-04-21 14:55:00,266.58,266.79,266.53,266.75,3863.0,252.0974,252.296,252.0501,252.2582,3863.0
2022-04-21 15:00:00,266.7,266.7,266.23,266.23,2678.0,252.2109,252.2109,251.7664,251.7664,2678.0
2022-04-21 15:05:00,266.34,266.47,266.25,266.41,5133.0,251.8705,251.9934,251.7854,251.9367,5133.0
2022-04-21 15:10:00,266.36,266.4,265.83,265.88,12374.0,251.8894,251.9272,251.3882,251.4355,12374.0
2022-04-21 15:15:00,266.08,266.09,265.63,265.79,9224.0,251.6246,251.6341,251.199,251.3503,9224.0
2022-04-21 15:20:00,265.71,265.8,265.48,265.79,14642.0,251.2747,251.3598,251.0572,251.3503,14642.0
2022-04-21 15:25:00,265.78,266.2,265.54,266.09,18738.0,251.3409,251.7381,251.1139,251.6341,18738.0
2022-04-21 15:30:00,265.99,266.07,265.33,265.36,9683.0,251.5395,251.6151,250.9153,250.9437,9683.0
2022-04-21 15:35:00,265.37,265.37,264.87,264.95,9826.0,250.9532,250.9532,250.4803,250.556,9826.0
2022-04-21 15:40:00,265.11,265.36,264.86,265.06,27170.0,250.7073,250.9437,250.4709,250.66,27170.0
2022-04-21 15:45:00,265.03,265.03,264.35,264.35,9196.0,250.6316,250.6316,249.9886,249.9886,9196.0
2022-04-21 15:50:00,264.39,265.13,264.35,264.81,32930.0,250.0264,250.7262,249.9886,250.4236,32930.0
2022-04-21 15:55:00,264.84,264.97,264.36,264.53,81747.0,250.452,250.5749,249.998,250.1588,81747.0
2022-04-22 09:30:00,263.0,263.0,260.82,261.45,25928.0,248.7119,248.7119,246.6504,247.2461,25928.0
2022-04-22 09:35:00,261.14,261.89,261.01,261.03,8244.0,246.953,247.6622,246.83,246.8489,8244.0
2022-04-22 09:40:00,261.36,261.44,260.62,261.04,8723.0,247.161,247.2367,246.4612,246.8584,8723.0
2022-04-22 09:45:00,261.0,261.0,260.24,260.54,7275.0,246.8206,246.8206,246.1019,246.3856,7275.0
2022-04-22 09:50:00,260.0,260.53,260.0,260.34,1870.0,245.8749,246.3761,245.8749,246.1964,1870.0
2022-04-22 09:55:00,260.39,260.76,260.02,260.02,7049.0,246.2437,246.5936,245.8938,245.8938,7049.0
2022-04-22 10:00:00,260.04,260.11,259.22,259.71,11143.0,245.9127,245.9789,245.1373,245.6007,11143.0
2022-04-22 10:05:00,259.75,260.09,259.68,259.76,7321.0,245.6385,245.96,245.5723,245.6479,7321.0
2022-04-22 10:10:00,259.6,259.8,259.42,259.48,5037.0,245.4966,245.6858,245.3264,245.3832,5037.0
2022-04-22 10:15:00,259.36,259.5,258.93,259.4,9036.0,245.2697,245.4021,244.863,245.3075,9036.0
2022-04-22 10:20:00,259.42,259.7,259.3,259.47,6407.0,245.3264,245.5912,245.2129,245.3737,6407.0
2022-04-22 10:25:00,259.45,259.53,259.0,259.0,4491.0,245.3548,245.4304,244.9292,244.9292,4491.0
2022-04-22 10:30:00,258.82,259.04,258.64,258.64,5899.0,244.759,244.9671,244.5888,244.5888,5899.0
2022-04-22 10:35:00,258.57,258.99,258.2,258.61,7573.0,244.5226,244.9198,244.1727,244.5604,7573.0
2022-04-22 10:40:00,258.44,258.58,258.23,258.39,7075.0,244.3997,244.532,244.2011,244.3524,7075.0
2022-04-22 10:45:00,258.29,258.29,257.82,258.26,9733.0,244.2578,244.2578,243.8133,244.2294,9733.0
2022-04-22 10:50:00,258.38,258.71,258.3,258.71,5921.0,244.3429,244.655,244.2673,244.655,5921.0
2022-04-22 10:55:00,258.62,258.62,257.95,257.97,6157.0,244.5699,244.5699,243.9363,243.9552,6157.0
2022-04-22 11:00:00,258.06,258.34,257.54,258.3,5325.0,244.0403,244.3051,243.5486,244.2673,5325.0
2022-04-22 11:05:00,258.35,258.72,258.25,258.57,4847.0,244.3145,244.6644,244.22,244.5226,4847.0
2022-04-22 11:10:00,258.56,258.8,258.38,258.75,4033.0,244.5131,244.7401,244.3429,244.6928,4033.0
2022-04-22 11:15:00,258.61,259.0,258.61,259.0,5838.0,244.5604,244.9292,244.5604,244.9292,5838.0
2022-04-22 11:20:00,258.96,258.96,258.4,258.59,8163.0,244.8914,244.8914,244.3618,244.5415,8163.0
2022-04-22 11:25:00,258.53,258.53,258.18,258.31,5989.0,244.4848,244.4848,244.1538,244.2767,5989.0
2022-04-22 11:30:00,258.25,258.46,258.01,258.46,6530.0,244.22,244.4186,243.993,244.4186,6530.0
2022-04-22 11:35:00,258.31,258.43,258.06,258.22,4434.0,244.2767,244.3902,244.0403,244.1916,4434.0
2022-04-22 11:40:00,258.19,258.26,257.85,257.85,9443.0,244.1632,244.2294,243.8417,243.8417,9443.0
2022-04-22 11:45:00,257.77,258.06,257.52,258.06,2630.0,243.7661,244.0403,243.5296,244.0403,2630.0
2022-04-22 11:50:00,257.99,258.28,257.81,258.09,8091.0,243.9741,244.2483,243.8039,244.0687,8091.0
2022-04-22 11:55:00,257.77,258.0,257.71,257.8,5568.0,243.7661,243.9836,243.7093,243.7944,5568.0
2022-04-22 12:00:00,257.74,257.76,256.8,257.13,4345.0,243.7377,243.7566,242.8488,243.1608,4345.0
2022-04-22 12:05:00,257.2,257.4,257.06,257.4,6184.0,243.227,243.4162,243.0946,243.4162,6184.0
2022-04-22 12:10:00,257.4,257.58,257.29,257.41,7918.0,243.4162,243.5864,243.3121,243.4256,7918.0
2022-04-22 12:15:00,257.45,257.45,257.1,257.2,3361.0,243.4634,243.4634,243.1325,243.227,3361.0
2022-04-22 12:20:00,257.14,257.39,257.12,257.31,2000.0,243.1703,243.4067,243.1514,243.331,2000.0
2022-04-22 12:25:00,257.44,257.84,257.44,257.84,5697.0,243.454,243.8323,243.454,243.8323,5697.0
2022-04-22 12:30:00,257.84,258.14,257.8,257.93,7532.0,243.8323,244.116,243.7944,243.9174,7532.0
2022-04-22 12:35:00,257.93,258.21,257.76,258.21,7139.0,243.9174,244.1822,243.7566,244.1822,7139.0
2022-04-22 12:40:00,258.07,258.25,258.04,258.11,2200.0,244.0498,244.22,244.0214,244.0876,2200.0
2022-04-22 12:45:00,258.16,258.21,257.92,258.15,5263.0,244.1349,244.1822,243.9079,244.1254,5263.0
2022-04-22 12:50:00,258.22,258.22,257.58,257.58,4591.0,244.1916,244.1916,243.5864,243.5864,4591.0
2022-04-22 12:55:00,257.62,257.62,257.49,257.49,1559.0,243.6242,243.6242,243.5013,243.5013,1559.0
2022-04-22 13:00:00,257.44,257.58,257.11,257.11,3700.0,243.454,243.5864,243.1419,243.1419,3700.0
2022-04-22 13:05:00,257.2,257.82,257.2,257.74,3999.0,243.227,243.8133,243.227,243.7377,3999.0
2022-04-22 13:10:00,257.68,257.68,257.0,257.54,21761.0,243.6809,243.6809,243.0379,243.5486,21761.0
2022-04-22 13:15:00,257.47,257.47,256.75,256.83,15826.0,243.4824,243.4824,242.8015,242.8771,15826.0
2022-04-22 13:20:00,256.8,256.84,256.36,256.7,8638.0,242.8488,242.8866,242.4327,242.7542,8638.0
2022-04-22 13:25:00,256.7,256.7,256.56,256.67,18747.0,242.7542,242.7542,242.6218,242.7258,18747.0
2022-04-22 13:30:00,256.49,256.53,256.18,256.19,6370.0,242.5556,242.5934,242.2624,242.2719,6370.0
2022-04-22 13:35:00,256.11,256.86,256.05,256.75,7012.0,242.1962,242.9055,242.1395,242.8015,7012.0
2022-04-22 13:40:00,256.7,256.71,256.48,256.66,2400.0,242.7542,242.7636,242.5461,242.7164,2400.0
2022-04-22 13:45:00,256.64,256.82,256.45,256.46,3855.0,242.6974,242.8677,242.5178,242.5272,3855.0
2022-04-22 13:50:00,256.47,256.65,256.39,256.41,8276.0,242.5367,242.7069,242.461,242.4799,8276.0
2022-04-22 13:55:00,256.31,256.41,256.08,256.2,5123.0,242.3854,242.4799,242.1679,242.2813,5123.0
2022-04-22 14:00:00,256.13,256.3,256.01,256.13,2650.0,242.2152,242.3759,242.1017,242.2152,2650.0
2022-04-22 14:05:00,256.16,256.3,256.15,256.26,1797.0,242.2435,242.3759,242.2341,242.3381,1797.0
2022-04-22 14:10:00,256.39,256.58,256.36,256.39,3076.0,242.461,242.6407,242.4327,242.461,3076.0
2022-04-22 14:15:00,256.41,257.05,256.32,257.05,3827.0,242.4799,243.0852,242.3948,243.0852,3827.0
2022-04-22 14:20:00,256.91,256.91,256.62,256.83,2591.0,242.9528,242.9528,242.6785,242.8771,2591.0
2022-04-22 14:25:00,256.78,256.86,256.55,256.75,1800.0,242.8298,242.9055,242.6123,242.8015,1800.0
2022-04-22 14:30:00,256.73,256.73,256.29,256.42,3850.0,242.7826,242.7826,242.3665,242.4894,3850.0
2022-04-22 14:35:00,256.25,256.39,256.05,256.09,3088.0,242.3286,242.461,242.1395,242.1773,3088.0
2022-04-22 14:40:00,256.27,256.46,256.11,256.12,4243.0,242.3475,242.5272,242.1962,242.2057,4243.0
2022-04-22 14:45:00,256.21,256.3,256.01,256.05,4444.0,242.2908,242.3759,242.1017,242.1395,4444.0
2022-04-22 14:50:00,256.12,256.12,255.54,255.8,5200.0,242.2057,242.2057,241.6572,241.9031,5200.0
2022-04-22 14:55:00,255.83,255.84,255.46,255.67,3600.0,241.9314,241.9409,241.5816,241.7801,3600.0
2022-04-22 15:00:00,255.79,255.79,255.44,255.52,5472.0,241.8936,241.8936,241.5626,241.6383,5472.0
2022-04-22 15:05:00,255.49,255.75,255.46,255.73,10557.0,241.6099,241.8558,241.5816,241.8369,10557.0
2022-04-22 15:10:00,255.8,256.29,255.31,256.15,40609.0,241.9031,242.3665,241.4397,242.2341,40609.0
2022-04-22 15:15:00,256.17,256.93,256.09,256.82,7891.0,242.253,242.9717,242.1773,242.8677,7891.0
2022-04-22 15:20:00,256.99,257.18,256.69,256.74,6020.0,243.0284,243.2081,242.7447,242.792,6020.0
2022-04-22 15:25:00,256.88,257.21,256.81,256.91,5362.0,242.9244,243.2365,242.8582,242.9528,5362.0
2022-04-22 15:30:00,257.0,257.38,257.0,257.27,11774.0,243.0379,243.3972,243.0379,243.2932,11774.0
2022-04-22 15:35:00,257.25,257.53,257.15,257.34,8051.0,243.2743,243.5391,243.1797,243.3594,8051.0
2022-04-22 15:40:00,257.36,257.5,256.66,256.84,11578.0,243.3783,243.5107,242.7164,242.8866,11578.0
2022-04-22 15:45:00,256.77,256.81,255.86,255.9,8296.0,242.8204,242.8582,241.9598,241.9976,8296.0
2022-04-22 15:50:00,255.87,255.98,255.23,255.62,35828.0,241.9693,242.0733,241.364,241.7329,35828.0
2022-04-22 15:55:00,255.56,255.62,254.71,255.02,69301.0,241.6761,241.7329,240.8723,241.1655,69301.0
2022-04-25 09:30:00,255.17,255.17,252.58,253.41,35899.0,241.3073,241.3073,238.858,239.6429,35899.0
2022-04-25 09:35:00,253.79,253.79,252.52,252.52,14934.0,240.0023,240.0023,238.8013,238.8013,14934.0
2022-04-25 09:40:00,252.26,253.26,250.6,250.91,12678.0,238.5554,239.5011,236.9856,237.2787,12678.0
2022-04-25 09:45:00,251.0,252.67,250.61,252.34,17001.0,237.3639,238.9431,236.995,238.6311,17001.0
2022-04-25 09:50:00,252.66,252.98,251.87,252.34,9153.0,238.9337,239.2363,238.1866,238.6311,9153.0
2022-04-25 09:55:00,252.31,252.54,250.98,251.23,6104.0,238.6027,238.8202,237.3449,237.5814,6104.0
2022-04-25 10:00:00,250.82,251.48,250.37,250.59,11188.0,237.1936,237.8178,236.7681,236.9761,11188.0
2022-04-25 10:05:00,250.45,251.11,250.22,250.63,14842.0,236.8437,237.4679,236.6262,237.014,14842.0
2022-04-25 10:10:00,250.56,251.37,250.56,251.01,3237.0,236.9478,237.7137,236.9478,237.3733,3237.0
2022-04-25 10:15:00,250.96,251.42,250.96,251.42,4832.0,237.326,237.761,237.326,237.761,4832.0
2022-04-25 10:20:00,251.49,251.49,250.84,251.44,2623.0,237.8272,237.8272,237.2125,237.7799,2623.0
2022-04-25 10:25:00,251.42,251.63,251.15,251.34,6409.0,237.761,237.9596,237.5057,237.6854,6409.0
2022-04-25 10:30:00,251.35,251.93,251.22,251.93,6805.0,237.6948,238.2433,237.5719,238.2433,6805.0
2022-04-25 10:35:00,252.0,252.41,251.19,251.2,5991.0,238.3095,238.6972,237.5435,237.553,5991.0
2022-04-25 10:40:00,251.15,251.39,250.24,250.25,4018.0,237.5057,237.7327,236.6451,236.6546,4018.0
2022-04-25 10:45:00,250.11,250.74,250.08,250.74,16910.0,236.5222,237.118,236.4938,237.118,16910.0
2022-04-25 10:50:00,250.65,250.76,250.1,250.31,6727.0,237.0329,237.1369,236.5127,236.7113,6727.0
2022-04-25 10:55:00,250.29,250.34,249.56,249.86,8603.0,236.6924,236.7397,236.0021,236.2858,8603.0
2022-04-25 11:00:00,249.84,249.99,249.73,249.85,9700.0,236.2669,236.4087,236.1628,236.2763,9700.0
2022-04-25 11:05:00,249.82,249.93,248.59,248.59,16198.0,236.248,236.352,235.0848,235.0848,16198.0
2022-04-25 11:10:00,248.46,249.67,248.46,249.5,19375.0,234.9618,236.1061,234.9618,235.9453,19375.0
2022-04-25 11:15:00,249.4,249.4,248.48,248.48,27908.0,235.8508,235.8508,234.9808,234.9808,27908.0
2022-04-25 11:20:00,248.68,248.77,248.26,248.51,24721.0,235.1699,235.255,234.7727,235.0091,24721.0
2022-04-25 11:25:00,248.51,249.06,247.69,247.91,22941.0,235.0091,235.5292,234.2337,234.4417,22941.0
2022-04-25 11:30:00,247.94,248.15,246.78,246.91,20076.0,234.4701,234.6687,233.3731,233.496,20076.0
2022-04-25 11:35:00,247.11,248.31,247.11,247.62,6206.0,233.6852,234.82,233.6852,234.1675,6206.0
2022-04-25 11:40:00,247.47,247.96,247.34,247.68,4518.0,234.0256,234.489,233.9027,234.2242,4518.0
2022-04-25 11:45:00,247.48,247.54,247.11,247.39,2580.0,234.0351,234.0918,233.6852,233.95,2580.0
2022-04-25 11:50:00,247.34,247.61,246.92,247.61,7177.0,233.9027,234.158,233.5055,234.158,7177.0
2022-04-25 11:55:00,247.6,248.47,247.52,248.42,8616.0,234.1486,234.9713,234.0729,234.924,8616.0
2022-04-25 12:00:00,248.43,248.44,248.18,248.39,3529.0,234.9335,234.9429,234.6971,234.8956,3529.0
2022-04-25 12:05:00,248.72,250.0,248.72,250.0,1851.0,235.2077,236.4182,235.2077,236.4182,1851.0
2022-04-25 12:10:00,250.42,250.42,250.14,250.17,1368.0,236.8154,236.8154,236.5506,236.5789,1368.0
2022-04-25 12:15:00,250.26,250.28,249.49,249.79,3322.0,236.6641,236.683,235.9359,236.2196,3322.0
2022-04-25 12:20:00,250.02,250.96,250.02,250.54,3400.0,236.4371,237.326,236.4371,236.9288,3400.0
2022-04-25 12:25:00,250.94,251.0,250.09,250.2,3697.0,237.3071,237.3639,236.5033,236.6073,3697.0
2022-04-25 12:30:00,250.15,250.44,249.96,250.0,9503.0,236.56,236.8343,236.3804,236.4182,9503.0
2022-04-25 12:35:00,249.93,250.42,249.82,249.82,8520.0,236.352,236.8154,236.248,236.248,8520.0
2022-04-25 12:40:00,249.84,249.9,249.58,249.58,5003.0,236.2669,236.3236,236.021,236.021,5003.0
2022-04-25 12:45:00,249.71,250.09,249.4,249.79,9735.0,236.1439,236.5033,235.8508,236.2196,9735.0
2022-04-25 12:50:00,249.98,250.05,249.74,249.87,7037.0,236.3993,236.4655,236.1723,236.2952,7037.0
2022-04-25 12:55:00,249.81,250.07,249.63,249.99,7420.0,236.2385,236.4844,236.0683,236.4087,7420.0
2022-04-25 13:00:00,250.02,250.28,249.44,249.47,2802.0,236.4371,236.683,235.8886,235.917,2802.0
2022-04-25 13:05:00,249.52,250.09,249.32,249.9,4429.0,235.9643,236.5033,235.7751,236.3236,4429.0
2022-04-25 13:10:00,250.07,250.49,250.06,250.29,4202.0,236.4844,236.8816,236.4749,236.6924,4202.0
2022-04-25 13:15:00,250.29,251.21,250.12,250.18,22745.0,236.6924,237.5624,236.5317,236.5884,22745.0
2022-04-25 13:20:00,250.24,250.27,249.97,250.27,4357.0,236.6451,236.6735,236.3898,236.6735,4357.0
2022-04-25 13:25:00,250.71,250.71,250.12,250.46,9288.0,237.0896,237.0896,236.5317,236.8532,9288.0
2022-04-25 13:30:00,250.46,250.72,250.2,250.38,7254.0,236.8532,237.0991,236.6073,236.7775,7254.0
2022-04-25 13:35:00,250.2,250.2,249.77,250.09,4200.0,236.6073,236.6073,236.2007,236.5033,4200.0
2022-04-25 13:40:00,250.66,250.66,249.96,250.26,6700.0,237.0423,237.0423,236.3804,236.6641,6700.0
2022-04-25 13:45:00,250.19,250.65,250.02,250.65,4448.0,236.5979,237.0329,236.4371,237.0329,4448.0
2022-04-25 13:50:00,250.63,250.9,250.15,250.67,6654.0,237.014,237.2693,236.56,237.0518,6654.0
2022-04-25 13:55:00,250.58,250.73,250.45,250.52,6626.0,236.9667,237.1085,236.8437,236.9099,6626.0
2022-04-25 14:00:00,250.6,250.73,250.04,250.28,4412.0,236.9856,237.1085,236.456,236.683,4412.0
2022-04-25 14:05:00,250.45,251.05,250.44,251.05,7860.0,236.8437,237.4111,236.8343,237.4111,7860.0
2022-04-25 14:10:00,251.22,251.44,251.01,251.22,4638.0,237.5719,237.7799,237.3733,237.5719,4638.0
2022-04-25 14:15:00,251.68,251.98,251.68,251.74,2260.0,238.0069,238.2906,238.0069,238.0636,2260.0
2022-04-25 14:20:00,251.69,252.14,251.69,252.04,2800.0,238.0164,238.4419,238.0164,238.3474,2800.0
2022-04-25 14:25:00,251.96,252.69,251.78,252.61,14666.0,238.2717,238.962,238.1015,238.8864,14666.0
2022-04-25 14:30:00,252.66,252.69,252.55,252.58,3253.0,238.9337,238.962,238.8296,238.858,3253.0
2022-04-25 14:35:00,252.57,252.57,252.16,252.16,5351.0,238.8486,238.8486,238.4608,238.4608,5351.0
2022-04-25 14:40:00,252.19,252.56,252.19,252.53,5783.0,238.4892,238.8391,238.4892,238.8107,5783.0
2022-04-25 14:45:00,252.22,252.84,252.21,252.58,5320.0,238.5176,239.1039,238.5081,238.858,5320.0
2022-04-25 14:50:00,252.57,253.04,252.54,253.04,4543.0,238.8486,239.293,238.8202,239.293,4543.0
2022-04-25 14:55:00,253.09,253.13,252.47,252.53,8364.0,239.3403,239.3781,238.754,238.8107,8364.0
2022-04-25 15:00:00,252.53,252.59,252.19,252.5,5765.0,238.8107,238.8675,238.4892,238.7824,5765.0
2022-04-25 15:05:00,252.4,252.64,252.22,252.47,9418.0,238.6878,238.9148,238.5176,238.754,9418.0
2022-04-25 15:10:00,252.59,252.69,252.47,252.69,6320.0,238.8675,238.962,238.754,238.962,6320.0
2022-04-25 15:15:00,252.77,253.23,252.74,253.22,5311.0,239.0377,239.4727,239.0093,239.4632,5311.0
2022-04-25 15:20:00,253.27,253.6,253.23,253.33,18851.0,239.5105,239.8226,239.4727,239.5673,18851.0
2022-04-25 15:25:00,253.29,254.03,253.23,254.0,6219.0,239.5294,240.2292,239.4727,240.2009,6219.0
2022-04-25 15:30:00,254.0,254.79,253.98,254.7,15783.0,240.2009,240.948,240.182,240.8628,15783.0
2022-04-25 15:35:00,254.81,255.07,254.68,254.68,10333.0,240.9669,241.2127,240.8439,240.8439,10333.0
2022-04-25 15:40:00,254.8,255.0,254.4,254.95,15946.0,240.9574,241.1465,240.5791,241.0993,15946.0
2022-04-25 15:45:00,255.0,255.1,254.46,254.56,17248.0,241.1465,241.2411,240.6359,240.7304,17248.0
2022-04-25 15:50:00,254.63,254.85,254.06,254.61,33700.0,240.7966,241.0047,240.2576,240.7777,33700.0
2022-04-25 15:55:00,254.57,254.61,254.04,254.43,69231.0,240.7399,240.7777,240.2387,240.6075,69231.0
2022-04-26 09:30:00,252.2,253.12,252.16,252.16,12689.0,238.4987,239.3687,238.4608,238.4608,12689.0
2022-04-26 09:35:00,252.35,253.22,252.29,253.1,5141.0,238.6405,239.4632,238.5838,239.3498,5141.0
2022-04-26 09:40:00,252.91,253.65,252.78,253.65,4164.0,239.1701,239.8699,239.0471,239.8699,4164.0
2022-04-26 09:45:00,253.87,253.87,253.43,253.46,4327.0,240.0779,240.0779,239.6618,239.6902,4327.0
2022-04-26 09:50:00,253.42,254.43,253.29,253.72,4908.0,239.6524,240.6075,239.5294,239.9361,4908.0
2022-04-26 09:55:00,253.77,254.82,253.77,254.43,4726.0,239.9834,240.9763,239.9834,240.6075,4726.0
2022-04-26 10:00:00,254.43,255.22,253.92,255.22,3908.0,240.6075,241.3546,240.1252,241.3546,3908.0
2022-04-26 10:05:00,255.31,255.61,254.66,255.11,8308.0,241.4397,241.7234,240.825,241.2506,8308.0
2022-04-26 10:10:00,255.04,255.04,254.34,254.52,1699.0,241.1844,241.1844,240.5224,240.6926,1699.0
2022-04-26 10:15:00,254.46,254.46,253.03,253.04,6285.0,240.6359,240.6359,239.2836,239.293,6285.0
2022-04-26 10:20:00,252.79,253.19,252.79,252.97,2017.0,239.0566,239.4349,239.0566,239.2268,2017.0
2022-04-26 10:25:00,253.09,253.75,252.81,253.75,6606.0,239.3403,239.9645,239.0755,239.9645,6606.0
2022-04-26 10:30:00,253.62,253.62,253.09,253.22,2900.0,239.8415,239.8415,239.3403,239.4632,2900.0
2022-04-26 10:35:00,253.22,253.39,253.06,253.27,4253.0,239.4632,239.624,239.3119,239.5105,4253.0
2022-04-26 10:40:00,253.2,253.3,252.43,252.43,1710.0,239.4443,239.5389,238.7162,238.7162,1710.0
2022-04-26 10:45:00,252.49,253.41,252.48,253.41,2809.0,238.7729,239.6429,238.7634,239.6429,2809.0
2022-04-26 10:50:00,253.47,254.03,253.47,253.8,2638.0,239.6997,240.2292,239.6997,240.0117,2638.0
2022-04-26 10:55:00,253.72,253.93,253.55,253.87,1975.0,239.9361,240.1347,239.7753,240.0779,1975.0
2022-04-26 11:00:00,253.74,254.6,253.41,254.6,5176.0,239.955,240.7683,239.6429,240.7683,5176.0
2022-04-26 11:05:00,254.55,254.95,254.49,254.85,7453.0,240.721,241.0993,240.6642,241.0047,7453.0
2022-04-26 11:10:00,254.85,255.67,254.85,255.59,8714.0,241.0047,241.7801,241.0047,241.7045,8714.0
2022-04-26 11:15:00,255.61,255.67,255.39,255.56,5112.0,241.7234,241.7801,241.5154,241.6761,5112.0
2022-04-26 11:20:00,255.68,256.13,255.68,256.03,6528.0,241.7896,242.2152,241.7896,242.1206,6528.0
2022-04-26 11:25:00,255.9,256.16,255.68,255.73,3849.0,241.9976,242.2435,241.7896,241.8369,3849.0
2022-04-26 11:30:00,255.54,255.54,254.57,255.03,2607.0,241.6572,241.6572,240.7399,241.1749,2607.0
2022-04-26 11:35:00,255.09,255.13,254.61,255.13,4772.0,241.2317,241.2695,240.7777,241.2695,4772.0
2022-04-26 11:40:00,255.12,255.51,254.9,255.49,16630.0,241.26,241.6288,241.052,241.6099,16630.0
2022-04-26 11:45:00,255.49,255.6,255.2,255.21,6611.0,241.6099,241.7139,241.3357,241.3451,6611.0
2022-04-26 11:50:00,255.13,255.48,255.0,255.44,4046.0,241.2695,241.6005,241.1465,241.5626,4046.0
2022-04-26 11:55:00,255.28,255.28,254.57,254.58,15600.0,241.4113,241.4113,240.7399,240.7494,15600.0
2022-04-26 12:00:00,254.65,254.94,254.54,254.94,11139.0,240.8156,241.0898,240.7115,241.0898,11139.0
2022-04-26 12:05:00,254.92,255.28,254.91,255.28,4765.0,241.0709,241.4113,241.0614,241.4113,4765.0
2022-04-26 12:10:00,255.34,255.34,254.92,255.06,6450.0,241.4681,241.4681,241.0709,241.2033,6450.0
2022-04-26 12:15:00,255.09,255.44,255.06,255.44,6567.0,241.2317,241.5626,241.2033,241.5626,6567.0
2022-04-26 12:20:00,255.47,255.68,255.42,255.56,4906.0,241.591,241.7896,241.5437,241.6761,4906.0
2022-04-26 12:25:00,255.52,256.41,255.52,256.2,4324.0,241.6383,242.4799,241.6383,242.2813,4324.0
2022-04-26 12:30:00,256.3,256.32,255.95,255.95,3789.0,242.3759,242.3948,242.0449,242.0449,3789.0
2022-04-26 12:35:00,256.01,256.01,255.6,255.61,1746.0,242.1017,242.1017,241.7139,241.7234,1746.0
2022-04-26 12:40:00,255.59,255.76,255.34,255.39,3178.0,241.7045,241.8653,241.4681,241.5154,3178.0
2022-04-26 12:45:00,255.39,255.39,255.11,255.33,2245.0,241.5154,241.5154,241.2506,241.4586,2245.0
2022-04-26 12:50:00,255.12,255.67,255.12,255.58,3159.0,241.26,241.7801,241.26,241.695,3159.0
2022-04-26 12:55:00,255.62,256.19,255.62,256.04,4471.0,241.7329,242.2719,241.7329,242.13,4471.0
2022-04-26 13:00:00,256.05,256.05,255.23,255.23,2217.0,242.1395,242.1395,241.364,241.364,2217.0
2022-04-26 13:05:00,255.44,255.69,255.35,255.69,1123.0,241.5626,241.7991,241.4775,241.7991,1123.0
2022-04-26 13:10:00,255.83,255.89,255.71,255.71,3122.0,241.9314,241.9882,241.818,241.818,3122.0
2022-04-26 13:15:00,255.64,255.71,255.46,255.46,2909.0,241.7518,241.818,241.5816,241.5816,2909.0
2022-04-26 13:20:00,255.41,255.58,255.37,255.47,2328.0,241.5343,241.695,241.4964,241.591,2328.0
2022-04-26 13:25:00,255.29,255.4,254.92,254.99,2308.0,241.4208,241.5248,241.0709,241.1371,2308.0
2022-04-26 13:30:00,255.0,255.31,254.91,255.18,3976.0,241.1465,241.4397,241.0614,241.3168,3976.0
2022-04-26 13:35:00,254.84,255.45,254.81,255.45,14364.0,240.9952,241.5721,240.9669,241.5721,14364.0
2022-04-26 13:40:00,255.46,256.41,255.45,256.12,4573.0,241.5816,242.4799,241.5721,242.2057,4573.0
2022-04-26 13:45:00,256.21,256.21,255.48,255.66,3750.0,242.2908,242.2908,241.6005,241.7707,3750.0
2022-04-26 13:50:00,255.6,255.65,255.38,255.39,2073.0,241.7139,241.7612,241.5059,241.5154,2073.0
2022-04-26 13:55:00,255.4,255.55,255.21,255.21,3699.0,241.5248,241.6667,241.3451,241.3451,3699.0
2022-04-26 14:00:00,255.28,255.37,254.95,255.0,3900.0,241.4113,241.4964,241.0993,241.1465,3900.0
2022-04-26 14:05:00,254.99,255.19,254.93,254.94,1600.0,241.1371,241.3262,241.0803,241.0898,1600.0
2022-04-26 14:10:00,255.01,255.25,254.95,255.16,4250.0,241.156,241.383,241.0993,241.2978,4250.0
2022-04-26 14:15:00,255.14,255.54,254.76,254.79,7372.0,241.2789,241.6572,240.9196,240.948,7372.0
2022-04-26 14:20:00,255.02,255.45,254.98,255.25,2698.0,241.1655,241.5721,241.1276,241.383,2698.0
2022-04-26 14:25:00,255.24,255.38,254.89,255.38,3985.0,241.3735,241.5059,241.0425,241.5059,3985.0
2022-04-26 14:30:00,255.23,255.36,254.82,255.12,5525.0,241.364,241.487,240.9763,241.26,5525.0
2022-04-26 14:35:00,255.11,255.42,255.09,255.32,2596.0,241.2506,241.5437,241.2317,241.4492,2596.0
2022-04-26 14:40:00,255.19,255.26,254.57,254.63,7167.0,241.3262,241.3924,240.7399,240.7966,7167.0
2022-04-26 14:45:00,254.72,255.09,254.61,254.94,7557.0,240.8818,241.2317,240.7777,241.0898,7557.0
2022-04-26 14:50:00,254.98,255.26,254.94,255.15,2865.0,241.1276,241.3924,241.0898,241.2884,2865.0
2022-04-26 14:55:00,255.3,255.87,255.26,255.59,3101.0,241.4302,241.9693,241.3924,241.7045,3101.0
2022-04-26 15:00:00,255.64,255.82,255.35,255.47,2809.0,241.7518,241.922,241.4775,241.591,2809.0
2022-04-26 15:05:00,255.41,255.41,255.16,255.2,2796.0,241.5343,241.5343,241.2978,241.3357,2796.0
2022-04-26 15:10:00,255.26,255.36,254.87,254.97,3705.0,241.3924,241.487,241.0236,241.1182,3705.0
2022-04-26 15:15:00,254.9,254.9,254.05,254.05,6996.0,241.052,241.052,240.2482,240.2482,6996.0
2022-04-26 15:20:00,254.12,254.4,254.08,254.34,8658.0,240.3143,240.5791,240.2765,240.5224,8658.0
2022-04-26 15:25:00,254.29,254.29,253.86,253.91,6280.0,240.4751,240.4751,240.0685,240.1158,6280.0
2022-04-26 15:30:00,253.87,253.98,253.65,253.74,8044.0,240.0779,240.182,239.8699,239.955,8044.0
2022-04-26 15:35:00,253.71,253.89,253.43,253.89,9406.0,239.9266,240.0968,239.6618,240.0968,9406.0
2022-04-26 15:40:00,253.96,254.07,253.37,253.68,9432.0,240.163,240.2671,239.6051,239.8983,9432.0
2022-04-26 15:45:00,253.84,253.84,253.13,253.4,9423.0,240.0496,240.0496,239.3781,239.6335,9423.0
2022-04-26 15:50:00,253.28,253.84,253.21,253.41,13350.0,239.52,240.0496,239.4538,239.6429,13350.0
2022-04-26 15:55:00,253.15,253.48,252.6,252.6,36270.0,239.397,239.7091,238.8769,238.8769,36270.0
2022-04-27 09:30:00,252.67,252.67,250.95,250.95,15032.0,238.9431,238.9431,237.3166,237.3166,15032.0
2022-04-27 09:35:00,251.57,251.73,250.51,250.8,6523.0,237.9029,238.0542,236.9005,237.1747,6523.0
2022-04-27 09:40:00,250.93,251.62,249.48,251.62,7313.0,237.2977,237.9502,235.9264,237.9502,7313.0
2022-04-27 09:45:00,252.66,253.46,252.51,252.97,4424.0,238.9337,239.6902,238.7918,239.2268,4424.0
2022-04-27 09:50:00,253.27,253.54,252.06,252.06,5796.0,239.5105,239.7659,238.3663,238.3663,5796.0
2022-04-27 09:55:00,252.53,253.0,252.0,252.6,7196.0,238.8107,239.2552,238.3095,238.8769,7196.0
2022-04-27 10:00:00,252.6,253.04,251.57,251.88,7543.0,238.8769,239.293,237.9029,238.196,7543.0
2022-04-27 10:05:00,251.88,252.42,251.58,252.24,5507.0,238.196,238.7067,237.9123,238.5365,5507.0
2022-04-27 10:10:00,252.41,252.41,250.58,250.59,6268.0,238.6972,238.6972,236.9667,236.9761,6268.0
2022-04-27 10:15:00,250.48,250.48,249.8,249.88,41726.0,236.8721,236.8721,236.229,236.3047,41726.0
2022-04-27 10:20:00,249.93,250.25,249.33,250.25,7060.0,236.352,236.6546,235.7846,236.6546,7060.0
2022-04-27 10:25:00,250.36,250.77,249.76,249.76,5423.0,236.7586,237.1463,236.1912,236.1912,5423.0
2022-04-27 10:30:00,249.56,249.68,248.63,248.98,5280.0,236.0021,236.1156,235.1226,235.4536,5280.0
2022-04-27 10:35:00,249.09,249.56,248.89,249.56,11007.0,235.5576,236.0021,235.3685,236.0021,11007.0
2022-04-27 10:40:00,249.51,250.15,249.51,249.84,6376.0,235.9548,236.56,235.9548,236.2669,6376.0
2022-04-27 10:45:00,249.84,249.98,249.34,249.98,4720.0,236.2669,236.3993,235.794,236.3993,4720.0
2022-04-27 10:50:00,250.1,250.71,249.82,249.84,3725.0,236.5127,237.0896,236.248,236.2669,3725.0
2022-04-27 10:55:00,249.78,250.56,249.75,250.01,7381.0,236.2101,236.9478,236.1818,236.4276,7381.0
2022-04-27 11:00:00,249.89,250.5,249.7,249.81,5301.0,236.3142,236.891,236.1345,236.2385,5301.0
2022-04-27 11:05:00,249.77,250.03,249.54,249.8,7338.0,236.2007,236.4465,235.9832,236.229,7338.0
2022-04-27 11:10:00,249.71,249.98,249.09,249.68,8296.0,236.1439,236.3993,235.5576,236.1156,8296.0
2022-04-27 11:15:00,250.17,250.83,250.17,250.78,3932.0,236.5789,237.2031,236.5789,237.1558,3932.0
2022-04-27 11:20:00,250.72,251.19,250.6,251.07,8081.0,237.0991,237.5435,236.9856,237.43,8081.0
2022-04-27 11:25:00,251.22,251.55,251.01,251.34,6531.0,237.5719,237.884,237.3733,237.6854,6531.0
2022-04-27 11:30:00,251.57,251.99,251.28,251.89,18477.0,237.9029,238.3001,237.6286,238.2055,18477.0
2022-04-27 11:35:00,251.8,251.97,251.37,251.38,6609.0,238.1204,238.2812,237.7137,237.7232,6609.0
2022-04-27 11:40:00,251.56,252.33,251.4,251.82,15012.0,237.8934,238.6216,237.7421,238.1393,15012.0
2022-04-27 11:45:00,251.82,252.6,251.64,252.6,7236.0,238.1393,238.8769,237.9691,238.8769,7236.0
2022-04-27 11:50:00,252.68,252.68,251.65,251.75,7105.0,238.9526,238.9526,237.9785,238.0731,7105.0
2022-04-27 11:55:00,251.78,252.24,251.78,252.24,5606.0,238.1015,238.5365,238.1015,238.5365,5606.0
2022-04-27 12:00:00,252.29,252.6,252.05,252.44,9412.0,238.5838,238.8769,238.3568,238.7256,9412.0
2022-04-27 12:05:00,252.47,253.12,252.46,252.98,11405.0,238.754,239.3687,238.7445,239.2363,11405.0
2022-04-27 12:10:00,252.99,253.29,252.76,252.76,7682.0,239.2457,239.5294,239.0282,239.0282,7682.0
2022-04-27 12:15:00,252.72,252.74,252.37,252.55,6288.0,238.9904,239.0093,238.6594,238.8296,6288.0
2022-04-27 12:20:00,252.6,253.21,252.36,252.98,6237.0,238.8769,239.4538,238.65,239.2363,6237.0
2022-04-27 12:25:00,252.95,253.22,252.75,253.09,4423.0,239.2079,239.4632,239.0188,239.3403,4423.0
2022-04-27 12:30:00,253.24,253.4,252.8,252.8,4649.0,239.4822,239.6335,239.0661,239.0661,4649.0
2022-04-27 12:35:00,252.92,253.32,252.72,253.32,3837.0,239.1795,239.5578,238.9904,239.5578,3837.0
2022-04-27 12:40:00,253.41,253.97,253.4,253.97,2506.0,239.6429,240.1725,239.6335,240.1725,2506.0
2022-04-27 12:45:00,253.86,254.01,253.39,253.65,6210.0,240.0685,240.2103,239.624,239.8699,6210.0
2022-04-27 12:50:00,253.8,254.06,253.73,254.06,2224.0,240.0117,240.2576,239.9455,240.2576,2224.0
2022-04-27 12:55:00,253.89,254.19,253.74,253.94,6072.0,240.0968,240.3805,239.955,240.1441,6072.0
2022-04-27 13:00:00,253.96,254.04,253.16,253.51,3839.0,240.163,240.2387,239.4065,239.7375,3839.0
2022-04-27 13:05:00,253.72,253.72,252.88,253.03,5096.0,239.9361,239.9361,239.1417,239.2836,5096.0
2022-04-27 13:10:00,252.86,253.6,252.86,253.6,3353.0,239.1228,239.8226,239.1228,239.8226,3353.0
2022-04-27 13:15:00,253.52,253.85,253.49,253.69,5703.0,239.7469,240.059,239.7186,239.9077,5703.0
2022-04-27 13:20:00,253.87,254.37,253.87,253.92,3048.0,240.0779,240.5508,240.0779,240.1252,3048.0
2022-04-27 13:25:00,253.98,254.2,253.46,253.93,5184.0,240.182,240.39,239.6902,240.1347,5184.0
2022-04-27 13:30:00,254.21,254.46,254.07,254.26,2851.0,240.3995,240.6359,240.2671,240.4467,2851.0
2022-04-27 13:35:00,254.35,254.51,253.99,254.11,5954.0,240.5319,240.6832,240.1914,240.3049,5954.0
2022-04-27 13:40:00,254.1,254.44,254.0,254.23,7185.0,240.2954,240.617,240.2009,240.4184,7185.0
2022-04-27 13:45:00,254.37,254.73,254.29,254.69,4761.0,240.5508,240.8912,240.4751,240.8534,4761.0
2022-04-27 13:50:00,254.68,255.25,254.68,255.1,4255.0,240.8439,241.383,240.8439,241.2411,4255.0
2022-04-27 13:55:00,255.05,255.05,254.36,254.42,2284.0,241.1938,241.1938,240.5413,240.5981,2284.0
2022-04-27 14:00:00,254.2,254.2,253.75,254.1,3944.0,240.39,240.39,239.9645,240.2954,3944.0
2022-04-27 14:05:00,254.16,254.36,253.92,254.03,2120.0,240.3522,240.5413,240.1252,240.2292,2120.0
2022-04-27 14:10:00,253.85,253.95,253.63,253.68,4381.0,240.059,240.1536,239.851,239.8983,4381.0
2022-04-27 14:15:00,253.69,253.77,253.39,253.51,3975.0,239.9077,239.9834,239.624,239.7375,3975.0
2022-04-27 14:20:00,253.56,253.76,253.3,253.31,4418.0,239.7848,239.9739,239.5389,239.5484,4418.0
2022-04-27 14:25:00,253.23,253.25,253.05,253.16,3101.0,239.4727,239.4916,239.3025,239.4065,3101.0
2022-04-27 14:30:00,253.18,253.45,253.18,253.37,5365.0,239.4254,239.6807,239.4254,239.6051,5365.0
2022-04-27 14:35:00,253.37,253.37,252.54,253.09,4619.0,239.6051,239.6051,238.8202,239.3403,4619.0
2022-04-27 14:40:00,253.12,253.42,253.12,253.32,2700.0,239.3687,239.6524,239.3687,239.5578,2700.0
2022-04-27 14:45:00,253.38,253.5,253.05,253.18,3863.0,239.6146,239.728,239.3025,239.4254,3863.0
2022-04-27 14:50:00,253.25,253.29,252.93,252.98,3382.0,239.4916,239.5294,239.189,239.2363,3382.0
2022-04-27 14:55:00,252.92,252.92,252.23,252.48,4863.0,239.1795,239.1795,238.527,238.7634,4863.0
2022-04-27 15:00:00,252.55,252.57,251.88,251.94,5035.0,238.8296,238.8486,238.196,238.2528,5035.0
2022-04-27 15:05:00,251.88,252.09,251.34,251.53,29747.0,238.196,238.3946,237.6854,237.8651,29747.0
2022-04-27 15:10:00,251.51,251.52,250.94,251.34,64575.0,237.8461,237.8556,237.3071,237.6854,64575.0
2022-04-27 15:15:00,251.36,251.5,250.56,251.38,13975.0,237.7043,237.8367,236.9478,237.7232,13975.0
2022-04-27 15:20:00,251.51,251.88,251.1,251.57,4444.0,237.8461,238.196,237.4584,237.9029,4444.0
2022-04-27 15:25:00,251.78,252.01,251.69,251.98,6671.0,238.1015,238.319,238.0164,238.2906,6671.0
2022-04-27 15:30:00,251.87,251.93,251.25,251.46,10618.0,238.1866,238.2433,237.6003,237.7989,10618.0
2022-04-27 15:35:00,251.28,251.53,251.03,251.11,11548.0,237.6286,237.8651,237.3922,237.4679,11548.0
2022-04-27 15:40:00,251.11,251.61,250.89,251.39,13630.0,237.4679,237.9407,237.2598,237.7327,13630.0
2022-04-27 15:45:00,251.27,251.6,250.79,250.82,13342.0,237.6192,237.9313,237.1653,237.1936,13342.0
2022-04-27 15:50:00,250.65,250.84,250.28,250.71,14737.0,237.0329,237.2125,236.683,237.0896,14737.0
2022-04-27 15:55:00,250.71,251.08,250.39,250.63,40617.0,237.0896,237.4395,236.787,237.014,40617.0
2022-04-28 09:30:00,252.9,253.97,251.5,252.11,25249.0,239.1606,240.1725,237.8367,238.4135,25249.0
2022-04-28 09:35:00,252.45,252.97,251.59,252.4,8996.0,238.7351,239.2268,237.9218,238.6878,8996.0
2022-04-28 09:40:00,252.19,252.4,251.47,251.48,4529.0,238.4892,238.6878,237.8083,237.8178,4529.0
2022-04-28 09:45:00,251.48,252.39,251.08,251.75,7674.0,237.8178,238.6783,237.4395,238.0731,7674.0
2022-04-28 09:50:00,252.27,252.5,251.64,252.29,3778.0,238.5649,238.7824,237.9691,238.5838,3778.0
2022-04-28 09:55:00,252.19,252.19,250.86,251.24,12078.0,238.4892,238.4892,237.2315,237.5908,12078.0
2022-04-28 10:00:00,251.16,251.26,250.54,250.66,6012.0,237.5152,237.6097,236.9288,237.0423,6012.0
2022-04-28 10:05:00,250.59,251.13,250.57,251.02,6372.0,236.9761,237.4868,236.9572,237.3828,6372.0
2022-04-28 10:10:00,251.03,251.21,250.66,251.06,6957.0,237.3922,237.5624,237.0423,237.4206,6957.0
2022-04-28 10:15:00,251.34,251.9,251.25,251.25,4762.0,237.6854,238.215,237.6003,237.6003,4762.0
2022-04-28 10:20:00,251.13,251.38,250.93,251.38,5036.0,237.4868,237.7232,237.2977,237.7232,5036.0
2022-04-28 10:25:00,251.21,251.28,250.72,250.77,5004.0,237.5624,237.6286,237.0991,237.1463,5004.0
2022-04-28 10:30:00,250.93,250.98,250.34,250.48,3900.0,237.2977,237.3449,236.7397,236.8721,3900.0
2022-04-28 10:35:00,250.59,250.59,249.85,250.31,3890.0,236.9761,236.9761,236.2763,236.7113,3890.0
2022-04-28 10:40:00,250.06,250.28,249.96,250.17,9446.0,236.4749,236.683,236.3804,236.5789,9446.0
2022-04-28 10:45:00,250.27,250.27,250.06,250.19,3371.0,236.6735,236.6735,236.4749,236.5979,3371.0
2022-04-28 10:50:00,250.19,250.19,249.76,250.1,2303.0,236.5979,236.5979,236.1912,236.5127,2303.0
2022-04-28 10:55:00,250.06,250.53,250.06,250.33,6010.0,236.4749,236.9194,236.4749,236.7302,6010.0
2022-04-28 11:00:00,250.37,250.63,250.29,250.58,2509.0,236.7681,237.014,236.6924,236.9667,2509.0
2022-04-28 11:05:00,250.55,250.73,250.14,250.14,4564.0,236.9383,237.1085,236.5506,236.5506,4564.0
2022-04-28 11:10:00,250.0,250.39,250.0,250.39,1813.0,236.4182,236.787,236.4182,236.787,1813.0
2022-04-28 11:15:00,250.45,250.66,250.0,250.42,2746.0,236.8437,237.0423,236.4182,236.8154,2746.0
2022-04-28 11:20:00,250.29,250.7,250.29,250.65,412.0,236.6924,237.0801,236.6924,237.0329,412.0
2022-04-28 11:25:00,250.56,250.86,250.56,250.86,2307.0,236.9478,237.2315,236.9478,237.2315,2307.0
2022-04-28 11:30:00,250.74,251.2,250.71,251.14,5433.0,237.118,237.553,237.0896,237.4962,5433.0
2022-04-28 11:35:00,251.14,251.16,250.93,250.96,1894.0,237.4962,237.5152,237.2977,237.326,1894.0
2022-04-28 11:40:00,250.8,250.95,250.63,250.95,2300.0,237.1747,237.3166,237.014,237.3166,2300.0
2022-04-28 11:45:00,250.95,251.09,250.68,251.09,4505.0,237.3166,237.449,237.0612,237.449,4505.0
2022-04-28 11:50:00,251.03,251.61,251.03,251.39,1731.0,237.3922,237.9407,237.3922,237.7327,1731.0
2022-04-28 11:55:00,251.33,251.49,251.08,251.08,3408.0,237.6759,237.8272,237.4395,237.4395,3408.0
2022-04-28 12:00:00,251.13,251.5,251.04,251.41,4015.0,237.4868,237.8367,237.4017,237.7516,4015.0
2022-04-28 12:05:00,251.41,251.41,251.02,251.36,3400.0,237.7516,237.7516,237.3828,237.7043,3400.0
2022-04-28 12:10:00,251.35,251.75,251.28,251.67,2928.0,237.6948,238.0731,237.6286,237.9975,2928.0
2022-04-28 12:15:00,251.73,251.81,251.66,251.66,1000.0,238.0542,238.1298,237.988,237.988,1000.0
2022-04-28 12:20:00,251.74,251.91,251.7,251.7,3100.0,238.0636,238.2244,238.0258,238.0258,3100.0
2022-04-28 12:25:00,251.62,252.09,251.5,252.08,5969.0,237.9502,238.3946,237.8367,238.3852,5969.0
2022-04-28 12:30:00,252.16,252.22,251.99,252.08,2703.0,238.4608,238.5176,238.3001,238.3852,2703.0
2022-04-28 12:35:00,252.12,252.33,252.05,252.23,8268.0,238.423,238.6216,238.3568,238.527,8268.0
2022-04-28 12:40:00,252.25,253.1,252.25,252.88,4528.0,238.5459,239.3498,238.5459,239.1417,4528.0
2022-04-28 12:45:00,253.08,253.59,252.96,253.34,6855.0,239.3308,239.8131,239.2174,239.5767,6855.0
2022-04-28 12:50:00,253.64,253.64,253.12,253.63,2392.0,239.8604,239.8604,239.3687,239.851,2392.0
2022-04-28 12:55:00,253.56,253.87,253.53,253.73,6249.0,239.7848,240.0779,239.7564,239.9455,6249.0
2022-04-28 13:00:00,253.75,253.85,253.07,253.18,3640.0,239.9645,240.059,239.3214,239.4254,3640.0
2022-04-28 13:05:00,253.14,253.25,253.12,253.25,4025.0,239.3876,239.4916,239.3687,239.4916,4025.0
2022-04-28 13:10:00,253.29,253.64,253.23,253.54,3812.0,239.5294,239.8604,239.4727,239.7659,3812.0
2022-04-28 13:15:00,253.59,253.85,253.39,253.79,7301.0,239.8131,240.059,239.624,240.0023,7301.0
2022-04-28 13:20:00,253.73,253.76,253.1,253.24,4062.0,239.9455,239.9739,239.3498,239.4822,4062.0
2022-04-28 13:25:00,253.24,253.55,253.19,253.48,3963.0,239.4822,239.7753,239.4349,239.7091,3963.0
2022-04-28 13:30:00,253.49,253.55,253.18,253.42,10275.0,239.7186,239.7753,239.4254,239.6524,10275.0
2022-04-28 13:35:00,253.56,254.0,253.4,254.0,3736.0,239.7848,240.2009,239.6335,240.2009,3736.0
2022-04-28 13:40:00,254.08,254.08,253.51,253.59,6924.0,240.2765,240.2765,239.7375,239.8131,6924.0
2022-04-28 13:45:00,253.69,253.96,253.59,253.88,3212.0,239.9077,240.163,239.8131,240.0874,3212.0
2022-04-28 13:50:00,253.85,253.92,253.32,253.51,7274.0,240.059,240.1252,239.5578,239.7375,7274.0
2022-04-28 13:55:00,253.42,253.72,253.41,253.59,3960.0,239.6524,239.9361,239.6429,239.8131,3960.0
2022-04-28 14:00:00,253.59,253.94,253.58,253.66,5388.0,239.8131,240.1441,239.8037,239.8793,5388.0
2022-04-28 14:05:00,253.65,253.87,253.53,253.82,3967.0,239.8699,240.0779,239.7564,240.0306,3967.0
2022-04-28 14:10:00,253.77,253.87,253.53,253.57,3622.0,239.9834,240.0779,239.7564,239.7942,3622.0
2022-04-28 14:15:00,253.55,253.56,253.16,253.43,3521.0,239.7753,239.7848,239.4065,239.6618,3521.0
2022-04-28 14:20:00,253.55,253.81,253.55,253.8,2971.0,239.7753,240.0212,239.7753,240.0117,2971.0
2022-04-28 14:25:00,253.81,253.81,253.45,253.64,5800.0,240.0212,240.0212,239.6807,239.8604,5800.0
2022-04-28 14:30:00,253.63,253.91,253.54,253.59,3735.0,239.851,240.1158,239.7659,239.8131,3735.0
2022-04-28 14:35:00,253.35,253.63,253.35,253.53,4249.0,239.5862,239.851,239.5862,239.7564,4249.0
2022-04-28 14:40:00,253.62,253.74,253.57,253.7,5753.0,239.8415,239.955,239.7942,239.9172,5753.0
2022-04-28 14:45:00,253.77,254.17,253.74,254.09,15129.0,239.9834,240.3616,239.955,240.286,15129.0
2022-04-28 14:50:00,254.09,254.42,253.96,253.97,5601.0,240.286,240.5981,240.163,240.1725,5601.0
2022-04-28 14:55:00,253.93,254.43,253.91,254.43,4297.0,240.1347,240.6075,240.1158,240.6075,4297.0
2022-04-28 15:00:00,254.38,254.73,254.23,254.61,6716.0,240.5602,240.8912,240.4184,240.7777,6716.0
2022-04-28 15:05:00,254.59,254.72,254.55,254.66,4546.0,240.7588,240.8818,240.721,240.825,4546.0
2022-04-28 15:10:00,254.69,254.69,254.1,254.26,6830.0,240.8534,240.8534,240.2954,240.4467,6830.0
2022-04-28 15:15:00,254.18,254.41,254.18,254.38,4882.0,240.3711,240.5886,240.3711,240.5602,4882.0
2022-04-28 15:20:00,254.37,254.52,254.28,254.33,5847.0,240.5508,240.6926,240.4657,240.5129,5847.0
2022-04-28 15:25:00,254.37,254.45,254.25,254.32,7229.0,240.5508,240.6264,240.4373,240.5035,7229.0
2022-04-28 15:30:00,254.38,254.48,254.05,254.12,9932.0,240.5602,240.6548,240.2482,240.3143,9932.0
2022-04-28 15:35:00,254.17,254.38,253.97,254.05,11805.0,240.3616,240.5602,240.1725,240.2482,11805.0
2022-04-28 15:40:00,254.11,254.74,254.08,254.08,12576.0,240.3049,240.9007,240.2765,240.2765,12576.0
2022-04-28 15:45:00,253.98,254.35,253.75,253.87,9308.0,240.182,240.5319,239.9645,240.0779,9308.0
2022-04-28 15:50:00,253.68,253.86,253.42,253.49,14600.0,239.8983,240.0685,239.6524,239.7186,14600.0
2022-04-28 15:55:00,253.51,254.26,253.11,254.18,60316.0,239.7375,240.4467,239.3592,240.3711,60316.0
2022-04-29 09:30:00,252.59,253.68,252.03,252.22,15644.0,238.8675,239.8983,238.3379,238.5176,15644.0
2022-04-29 09:35:00,252.06,252.23,250.71,251.24,9201.0,238.3663,238.527,237.0896,237.5908,9201.0
2022-04-29 09:40:00,251.47,251.66,250.98,251.0,7984.0,237.8083,237.988,237.3449,237.3639,7984.0
2022-04-29 09:45:00,250.58,251.61,250.46,251.02,4414.0,236.9667,237.9407,236.8532,237.3828,4414.0
2022-04-29 09:50:00,250.93,251.43,250.68,251.05,6403.0,237.2977,237.7705,237.0612,237.4111,6403.0
2022-04-29 09:55:00,251.03,252.66,251.03,251.8,6045.0,237.3922,238.9337,237.3922,238.1204,6045.0
2022-04-29 10:00:00,251.96,252.26,251.67,251.68,6002.0,238.2717,238.5554,237.9975,238.0069,6002.0
2022-04-29 10:05:00,251.59,251.8,251.25,251.34,10805.0,237.9218,238.1204,237.6003,237.6854,10805.0
2022-04-29 10:10:00,251.47,251.83,250.89,251.44,7212.0,237.8083,238.1488,237.2598,237.7799,7212.0
2022-04-29 10:15:00,251.52,251.73,250.68,250.76,5545.0,237.8556,238.0542,237.0612,237.1369,5545.0
2022-04-29 10:20:00,250.67,250.92,250.34,250.36,4327.0,237.0518,237.2882,236.7397,236.7586,4327.0
2022-04-29 10:25:00,250.42,250.59,250.09,250.33,11827.0,236.8154,236.9761,236.5033,236.7302,11827.0
2022-04-29 10:30:00,250.31,250.36,249.68,249.8,6970.0,236.7113,236.7586,236.1156,236.229,6970.0
2022-04-29 10:35:00,249.82,250.49,249.8,250.42,7501.0,236.248,236.8816,236.229,236.8154,7501.0
2022-04-29 10:40:00,250.54,250.54,249.96,250.46,5796.0,236.9288,236.9288,236.3804,236.8532,5796.0
2022-04-29 10:45:00,250.31,250.31,249.63,249.82,3203.0,236.7113,236.7113,236.0683,236.248,3203.0
2022-04-29 10:50:00,249.89,250.07,249.55,249.77,8260.0,236.3142,236.4844,235.9926,236.2007,8260.0
2022-04-29 10:55:00,249.74,249.74,249.2,249.34,4320.0,236.1723,236.1723,235.6616,235.794,4320.0
2022-04-29 11:00:00,249.29,249.64,249.03,249.64,5502.0,235.7468,236.0777,235.5009,236.0777,5502.0
2022-04-29 11:05:00,249.91,249.99,249.16,249.19,7687.0,236.3331,236.4087,235.6238,235.6522,7687.0
2022-04-29 11:10:00,249.15,249.81,249.01,249.7,5934.0,235.6144,236.2385,235.482,236.1345,5934.0
2022-04-29 11:15:00,249.58,250.64,249.49,250.64,3886.0,236.021,237.0234,235.9359,237.0234,3886.0
2022-04-29 11:20:00,250.7,250.7,250.19,250.2,5869.0,237.0801,237.0801,236.5979,236.6073,5869.0
2022-04-29 11:25:00,250.27,250.31,249.86,250.11,6940.0,236.6735,236.7113,236.2858,236.5222,6940.0
2022-04-29 11:30:00,250.07,250.63,250.07,250.33,5598.0,236.4844,237.014,236.4844,236.7302,5598.0
2022-04-29 11:35:00,250.26,250.47,249.82,249.82,4408.0,236.6641,236.8626,236.248,236.248,4408.0
2022-04-29 11:40:00,249.88,250.44,249.73,250.27,3964.0,236.3047,236.8343,236.1628,236.6735,3964.0
2022-04-29 11:45:00,250.34,250.5,250.16,250.47,3253.0,236.7397,236.891,236.5695,236.8626,3253.0
2022-04-29 11:50:00,250.54,250.68,250.33,250.33,3972.0,236.9288,237.0612,236.7302,236.7302,3972.0
2022-04-29 11:55:00,250.3,250.38,250.06,250.21,3100.0,236.7019,236.7775,236.4749,236.6168,3100.0
2022-04-29 12:00:00,250.07,250.07,249.75,249.76,2300.0,236.4844,236.4844,236.1818,236.1912,2300.0
2022-04-29 12:05:00,249.81,249.81,249.35,249.51,3051.0,236.2385,236.2385,235.8035,235.9548,3051.0
2022-04-29 12:10:00,249.52,249.76,249.26,249.67,14323.0,235.9643,236.1912,235.7184,236.1061,14323.0
2022-04-29 12:15:00,249.73,249.89,249.61,249.72,2608.0,236.1628,236.3142,236.0494,236.1534,2608.0
2022-04-29 12:20:00,249.68,250.16,249.62,250.11,2835.0,236.1156,236.5695,236.0588,236.5222,2835.0
2022-04-29 12:25:00,250.13,250.21,249.85,249.98,2520.0,236.5411,236.6168,236.2763,236.3993,2520.0
2022-04-29 12:30:00,249.95,250.02,249.73,249.91,2240.0,236.3709,236.4371,236.1628,236.3331,2240.0
2022-04-29 12:35:00,249.8,249.93,249.62,249.93,1500.0,236.229,236.352,236.0588,236.352,1500.0
2022-04-29 12:40:00,249.77,249.82,249.43,249.65,3800.0,236.2007,236.248,235.8791,236.0872,3800.0
2022-04-29 12:45:00,249.69,249.78,249.46,249.54,1303.0,236.125,236.2101,235.9075,235.9832,1303.0
2022-04-29 12:50:00,249.29,249.29,248.73,248.75,2128.0,235.7468,235.7468,235.2172,235.2361,2128.0
2022-04-29 12:55:00,248.83,249.07,248.58,248.75,13375.0,235.3117,235.5387,235.0753,235.2361,13375.0
2022-04-29 13:00:00,248.75,249.24,248.7,249.05,28426.0,235.2361,235.6995,235.1888,235.5198,28426.0
2022-04-29 13:05:00,249.07,249.07,248.62,248.91,3400.0,235.5387,235.5387,235.1131,235.3874,3400.0
2022-04-29 13:10:00,248.9,249.26,248.81,248.9,6678.0,235.3779,235.7184,235.2928,235.3779,6678.0
2022-04-29 13:15:00,248.9,248.98,248.74,248.83,3100.0,235.3779,235.4536,235.2266,235.3117,3100.0
2022-04-29 13:20:00,248.76,249.15,248.75,249.06,5003.0,235.2455,235.6144,235.2361,235.5292,5003.0
2022-04-29 13:25:00,249.17,249.6,249.05,249.07,5207.0,235.6333,236.0399,235.5198,235.5387,5207.0
2022-04-29 13:30:00,249.13,249.37,249.08,249.37,3526.0,235.5954,235.8224,235.5482,235.8224,3526.0
2022-04-29 13:35:00,249.3,249.6,249.17,249.38,5516.0,235.7562,236.0399,235.6333,235.8319,5516.0
2022-04-29 13:40:00,249.28,249.28,248.66,248.84,4982.0,235.7373,235.7373,235.151,235.3212,4982.0
2022-04-29 13:45:00,248.86,248.91,248.72,248.89,3722.0,235.3401,235.3874,235.2077,235.3685,3722.0
2022-04-29 13:50:00,248.97,248.97,248.57,248.63,2304.0,235.4441,235.4441,235.0659,235.1226,2304.0
2022-04-29 13:55:00,248.52,248.87,248.46,248.78,2293.0,235.0186,235.3496,234.9618,235.2645,2293.0
2022-04-29 14:00:00,248.77,248.77,248.42,248.49,2582.0,235.255,235.255,234.924,234.9902,2582.0
2022-04-29 14:05:00,248.45,248.77,248.42,248.58,4002.0,234.9524,235.255,234.924,235.0753,4002.0
2022-04-29 14:10:00,248.54,248.89,248.46,248.75,5377.0,235.0375,235.3685,234.9618,235.2361,5377.0
2022-04-29 14:15:00,248.78,249.02,248.67,248.68,5116.0,235.2645,235.4914,235.1604,235.1699,5116.0
2022-04-29 14:20:00,248.47,249.03,248.47,248.8,9118.0,234.9713,235.5009,234.9713,235.2834,9118.0
2022-04-29 14:25:00,248.87,248.98,248.56,248.56,5086.0,235.3496,235.4536,235.0564,235.0564,5086.0
2022-04-29 14:30:00,248.54,248.66,248.35,248.52,2730.0,235.0375,235.151,234.8578,235.0186,2730.0
2022-04-29 14:35:00,248.48,248.56,248.14,248.22,4188.0,234.9808,235.0564,234.6592,234.7349,4188.0
2022-04-29 14:40:00,248.22,248.49,248.14,248.37,5940.0,234.7349,234.9902,234.6592,234.8767,5940.0
2022-04-29 14:45:00,248.34,248.52,248.1,248.15,3539.0,234.8484,235.0186,234.6214,234.6687,3539.0
2022-04-29 14:50:00,248.16,248.38,247.83,247.89,5536.0,234.6781,234.8862,234.3661,234.4228,5536.0
2022-04-29 14:55:00,247.88,248.35,247.72,248.26,5525.0,234.4134,234.8578,234.262,234.7727,5525.0
2022-04-29 15:00:00,248.14,248.14,247.74,247.86,3900.0,234.6592,234.6592,234.281,234.3944,3900.0
2022-04-29 15:05:00,247.82,247.82,247.18,247.18,4035.0,234.3566,234.3566,233.7514,233.7514,4035.0
2022-04-29 15:10:00,247.21,247.29,246.62,246.75,13858.0,233.7798,233.8554,233.2218,233.3447,13858.0
2022-04-29 15:15:00,246.69,247.4,246.68,247.4,18162.0,233.288,233.9594,233.2785,233.9594,18162.0
2022-04-29 15:20:00,247.44,247.45,247.01,247.37,4942.0,233.9973,234.0067,233.5906,233.9311,4942.0
2022-04-29 15:25:00,247.46,247.63,247.22,247.43,6954.0,234.0162,234.1769,233.7892,233.9878,6954.0
2022-04-29 15:30:00,247.43,247.72,247.0,247.58,11604.0,233.9878,234.262,233.5812,234.1296,11604.0
2022-04-29 15:35:00,247.49,248.33,247.4,247.97,16069.0,234.0445,234.8389,233.9594,234.4985,16069.0
2022-04-29 15:40:00,248.04,248.12,247.55,247.6,12081.0,234.5647,234.6403,234.1013,234.1486,12081.0
2022-04-29 15:45:00,247.59,247.65,247.0,247.01,37995.0,234.1391,234.1958,233.5812,233.5906,37995.0
2022-04-29 15:50:00,247.04,247.36,246.41,246.65,29820.0,233.619,233.9216,233.0232,233.2502,29820.0
2022-04-29 15:55:00,246.57,246.99,246.06,246.79,79590.0,233.1745,233.5717,232.6922,233.3826,79590.0
2022-05-02 09:30:00,247.21,249.01,246.69,248.58,24093.0,233.7798,235.482,233.288,235.0753,24093.0
2022-05-02 09:35:00,248.32,248.51,246.89,248.21,11091.0,234.8294,235.0091,233.4771,234.7254,11091.0
2022-05-02 09:40:00,248.39,249.06,247.52,248.84,6858.0,234.8956,235.5292,234.0729,235.3212,6858.0
2022-05-02 09:45:00,248.63,248.65,247.42,247.49,6010.0,235.1226,235.1415,233.9783,234.0445,6010.0
2022-05-02 09:50:00,247.49,248.8,247.35,248.64,5288.0,234.0445,235.2834,233.9121,235.1321,5288.0
2022-05-02 09:55:00,248.53,248.53,247.96,248.25,5216.0,235.028,235.028,234.489,234.7633,5216.0
2022-05-02 10:00:00,247.96,249.48,247.79,249.19,7233.0,234.489,235.9264,234.3282,235.6522,7233.0
2022-05-02 10:05:00,248.95,249.25,247.39,247.39,9243.0,235.4252,235.7089,233.95,233.95,9243.0
2022-05-02 10:10:00,247.83,247.83,247.0,247.67,9900.0,234.3661,234.3661,233.5812,234.2148,9900.0
2022-05-02 10:15:00,247.36,248.13,247.1,248.13,11102.0,233.9216,234.6498,233.6757,234.6498,11102.0
2022-05-02 10:20:00,248.2,248.93,247.64,248.93,9245.0,234.716,235.4063,234.1864,235.4063,9245.0
2022-05-02 10:25:00,248.7,249.19,248.5,248.58,6434.0,235.1888,235.6522,234.9997,235.0753,6434.0
2022-05-02 10:30:00,248.71,249.25,248.71,249.09,12350.0,235.1983,235.7089,235.1983,235.5576,12350.0
2022-05-02 10:35:00,249.08,249.08,247.69,247.73,9213.0,235.5482,235.5482,234.2337,234.2715,9213.0
2022-05-02 10:40:00,247.87,248.6,247.84,248.05,6900.0,234.4039,235.0942,234.3755,234.5741,6900.0
2022-05-02 10:45:00,247.66,248.72,247.66,248.51,7000.0,234.2053,235.2077,234.2053,235.0091,7000.0
2022-05-02 10:50:00,248.5,248.54,248.05,248.27,9509.0,234.9997,235.0375,234.5741,234.7822,9509.0
2022-05-02 10:55:00,248.7,248.7,247.11,247.11,5212.0,235.1888,235.1888,233.6852,233.6852,5212.0
2022-05-02 11:00:00,247.53,247.71,246.44,246.54,8799.0,234.0824,234.2526,233.0516,233.1462,8799.0
2022-05-02 11:05:00,246.44,246.92,246.31,246.56,11811.0,233.0516,233.5055,232.9286,233.1651,11811.0
2022-05-02 11:10:00,246.51,246.52,245.69,245.77,5570.0,233.1178,233.1272,232.3423,232.418,5570.0
2022-05-02 11:15:00,246.1,246.1,245.25,245.85,4797.0,232.7301,232.7301,231.9262,232.4936,4797.0
2022-05-02 11:20:00,245.74,246.3,245.65,245.92,6520.0,232.3896,232.9192,232.3045,232.5598,6520.0
2022-05-02 11:25:00,245.74,245.97,245.02,245.25,5228.0,232.3896,232.6071,231.7087,231.9262,5228.0
2022-05-02 11:30:00,245.32,245.32,244.34,245.06,6018.0,231.9924,231.9924,231.0657,231.7466,6018.0
2022-05-02 11:35:00,245.3,246.16,245.11,245.12,11155.0,231.9735,232.7868,231.7938,231.8033,11155.0
2022-05-02 11:40:00,245.03,245.35,244.54,245.28,2796.0,231.7182,232.0208,231.2548,231.9546,2796.0
2022-05-02 11:45:00,245.02,245.3,244.94,245.01,5200.0,231.7087,231.9735,231.6331,231.6993,5200.0
2022-05-02 11:50:00,245.0,245.26,244.86,245.04,3746.0,231.6898,231.9357,231.5574,231.7276,3746.0
2022-05-02 11:55:00,244.84,245.33,244.66,245.33,3351.0,231.5385,232.0019,231.3683,232.0019,3351.0
2022-05-02 12:00:00,245.41,245.71,244.48,244.54,3208.0,232.0775,232.3612,231.1981,231.2548,3208.0
2022-05-02 12:05:00,244.54,244.86,244.54,244.63,1200.0,231.2548,231.5574,231.2548,231.3399,1200.0
2022-05-02 12:10:00,244.54,244.58,244.46,244.46,1121.0,231.2548,231.2926,231.1792,231.1792,1121.0
2022-05-02 12:15:00,244.85,245.38,244.73,245.38,4899.0,231.548,232.0492,231.4345,232.0492,4899.0
2022-05-02 12:20:00,245.38,246.04,245.38,245.67,4314.0,232.0492,232.6733,232.0492,232.3234,4314.0
2022-05-02 12:25:00,245.81,245.81,245.26,245.58,2184.0,232.4558,232.4558,231.9357,232.2383,2184.0
2022-05-02 12:30:00,245.53,245.66,245.39,245.39,1069.0,232.191,232.314,232.0586,232.0586,1069.0
2022-05-02 12:35:00,245.79,245.9,245.43,245.62,2862.0,232.4369,232.5409,232.0965,232.2761,2862.0
2022-05-02 12:40:00,245.64,245.64,245.24,245.31,1251.0,232.295,232.295,231.9168,231.983,1251.0
2022-05-02 12:45:00,245.37,245.51,245.19,245.33,4006.0,232.0397,232.1721,231.8695,232.0019,4006.0
2022-05-02 12:50:00,245.33,245.51,244.72,244.9,3607.0,232.0019,232.1721,231.425,231.5952,3607.0
2022-05-02 12:55:00,244.9,245.13,244.72,244.8,3338.0,231.5952,231.8128,231.425,231.5007,3338.0
2022-05-02 13:00:00,244.88,245.03,244.42,244.65,3064.0,231.5763,231.7182,231.1413,231.3588,3064.0
2022-05-02 13:05:00,244.74,245.67,244.74,245.65,3244.0,231.4439,232.3234,231.4439,232.3045,3244.0
2022-05-02 13:10:00,245.52,245.87,245.5,245.82,3582.0,232.1816,232.5125,232.1627,232.4653,3582.0
2022-05-02 13:15:00,245.72,245.72,245.38,245.38,1510.0,232.3707,232.3707,232.0492,232.0492,1510.0
2022-05-02 13:20:00,245.37,245.37,245.18,245.27,3106.0,232.0397,232.0397,231.86,231.9451,3106.0
2022-05-02 13:25:00,245.33,245.34,244.78,244.78,5679.0,232.0019,232.0113,231.4818,231.4818,5679.0
2022-05-02 13:30:00,244.8,245.01,244.3,244.36,1800.0,231.5007,231.6993,231.0278,231.0846,1800.0
2022-05-02 13:35:00,244.21,244.29,243.68,243.84,3537.0,230.9427,231.0184,230.4415,230.5928,3537.0
2022-05-02 13:40:00,243.94,244.12,243.64,243.64,3819.0,230.6874,230.8576,230.4037,230.4037,3819.0
2022-05-02 13:45:00,243.57,243.74,243.18,243.27,8274.0,230.3375,230.4983,229.9687,230.0538,8274.0
2022-05-02 13:50:00,243.3,243.45,242.9,242.99,3565.0,230.0822,230.224,229.7039,229.789,3565.0
2022-05-02 13:55:00,242.99,243.25,242.97,243.25,3140.0,229.789,230.0349,229.7701,230.0349,3140.0
2022-05-02 14:00:00,243.06,243.4,242.91,243.31,3235.0,229.8552,230.1767,229.7134,230.0916,3235.0
2022-05-02 14:05:00,243.3,243.69,243.1,243.1,2515.0,230.0822,230.451,229.893,229.893,2515.0
2022-05-02 14:10:00,243.0,243.0,241.89,241.98,6430.0,229.7985,229.7985,228.7488,228.8339,6430.0
2022-05-02 14:15:00,242.0,242.26,241.74,242.25,5802.0,228.8528,229.0987,228.6069,229.0892,5802.0
2022-05-02 14:20:00,242.34,242.75,242.26,242.6,2842.0,229.1743,229.5621,229.0987,229.4202,2842.0
2022-05-02 14:25:00,242.27,242.63,242.27,242.57,7698.0,229.1081,229.4486,229.1081,229.3918,7698.0
2022-05-02 14:30:00,242.44,242.57,242.15,242.32,4480.0,229.2689,229.3918,228.9946,229.1554,4480.0
2022-05-02 14:35:00,242.34,242.58,242.12,242.4,3207.0,229.1743,229.4013,228.9663,229.2311,3207.0
2022-05-02 14:40:00,242.4,242.49,241.61,241.75,3897.0,229.2311,229.3162,228.484,228.6164,3897.0
2022-05-02 14:45:00,241.86,242.63,241.8,242.48,5747.0,228.7204,229.4486,228.6637,229.3067,5747.0
2022-05-02 14:50:00,242.38,242.74,242.1,242.49,3820.0,229.2122,229.5526,228.9474,229.3162,3820.0
2022-05-02 14:55:00,242.31,242.36,241.88,241.95,11523.0,229.146,229.1932,228.7393,228.8055,11523.0
2022-05-02 15:00:00,242.04,243.0,241.94,242.85,6464.0,228.8906,229.7985,228.7961,229.6566,6464.0
2022-05-02 15:05:00,242.9,243.56,242.73,243.33,6725.0,229.7039,230.328,229.5431,230.1105,6725.0
2022-05-02 15:10:00,243.58,244.13,243.16,244.08,8783.0,230.347,230.8671,229.9498,230.8198,8783.0
2022-05-02 15:15:00,244.06,244.42,243.95,244.31,10521.0,230.8009,231.1413,230.6969,231.0373,10521.0
2022-05-02 15:20:00,244.47,245.57,244.44,245.2,11016.0,231.1886,232.2288,231.1602,231.8789,11016.0
2022-05-02 15:25:00,245.4,245.68,245.14,245.14,8220.0,232.0681,232.3329,231.8222,231.8222,8220.0
2022-05-02 15:30:00,245.47,246.19,245.47,246.16,12424.0,232.1343,232.8152,232.1343,232.7868,12424.0
2022-05-02 15:35:00,246.11,246.29,245.52,245.69,11496.0,232.7395,232.9097,232.1816,232.3423,11496.0
2022-05-02 15:40:00,245.74,246.03,245.18,245.2,7665.0,232.3896,232.6639,231.86,231.8789,7665.0
2022-05-02 15:45:00,245.18,245.89,245.06,245.76,16576.0,231.86,232.5315,231.7466,232.4085,16576.0
2022-05-02 15:50:00,245.88,246.12,245.4,245.85,20082.0,232.522,232.749,232.0681,232.4936,20082.0
2022-05-02 15:55:00,245.64,246.15,245.48,246.11,54850.0,232.295,232.7773,232.1437,232.7395,54850.0
2022-05-03 09:30:00,246.74,248.72,246.74,247.64,22705.0,233.3353,235.2077,233.3353,234.1864,22705.0
2022-05-03 09:35:00,247.57,247.6,246.54,247.24,6944.0,234.1202,234.1486,233.1462,233.8081,6944.0
2022-05-03 09:40:00,247.54,248.43,247.53,247.74,5821.0,234.0918,234.9335,234.0824,234.281,5821.0
2022-05-03 09:45:00,247.6,247.76,247.02,247.52,6529.0,234.1486,234.2999,233.6001,234.0729,6529.0
2022-05-03 09:50:00,246.82,247.3,246.66,247.02,5947.0,233.4109,233.8649,233.2596,233.6001,5947.0
2022-05-03 09:55:00,247.13,247.64,246.94,247.2,11952.0,233.7041,234.1864,233.5244,233.7703,11952.0
2022-05-03 10:00:00,247.36,247.36,246.76,247.36,24051.0,233.9216,233.9216,233.3542,233.9216,24051.0
2022-05-03 10:05:00,247.82,247.87,247.44,247.52,6024.0,234.3566,234.4039,233.9973,234.0729,6024.0
2022-05-03 10:10:00,247.6,248.42,247.42,248.25,6871.0,234.1486,234.924,233.9783,234.7633,6871.0
2022-05-03 10:15:00,248.23,248.97,247.93,248.87,7715.0,234.7443,235.4441,234.4606,235.3496,7715.0
2022-05-03 10:20:00,249.07,249.35,248.9,248.96,4071.0,235.5387,235.8035,235.3779,235.4347,4071.0
2022-05-03 10:25:00,249.24,249.3,248.69,248.74,5149.0,235.6995,235.7562,235.1793,235.2266,5149.0
2022-05-03 10:30:00,248.9,249.37,248.64,249.01,2000.0,235.3779,235.8224,235.1321,235.482,2000.0
2022-05-03 10:35:00,249.19,249.31,248.86,249.08,3778.0,235.6522,235.7657,235.3401,235.5482,3778.0
2022-05-03 10:40:00,249.15,249.15,248.52,248.52,3538.0,235.6144,235.6144,235.0186,235.0186,3538.0
2022-05-03 10:45:00,248.41,248.41,248.15,248.24,3000.0,234.9146,234.9146,234.6687,234.7538,3000.0
2022-05-03 10:50:00,248.42,248.88,248.35,248.4,2988.0,234.924,235.359,234.8578,234.9051,2988.0
2022-05-03 10:55:00,248.51,248.8,248.49,248.55,2498.0,235.0091,235.2834,234.9902,235.047,2498.0
2022-05-03 11:00:00,248.63,249.32,248.6,249.27,3868.0,235.1226,235.7751,235.0942,235.7278,3868.0
2022-05-03 11:05:00,249.25,249.61,249.08,249.52,3444.0,235.7089,236.0494,235.5482,235.9643,3444.0
2022-05-03 11:10:00,249.49,249.54,248.84,249.09,7545.0,235.9359,235.9832,235.3212,235.5576,7545.0
2022-05-03 11:15:00,249.18,249.41,248.97,249.41,3409.0,235.6427,235.8602,235.4441,235.8602,3409.0
2022-05-03 11:20:00,249.42,249.5,249.18,249.36,3053.0,235.8697,235.9453,235.6427,235.8129,3053.0
2022-05-03 11:25:00,249.52,249.94,249.44,249.78,5972.0,235.9643,236.3614,235.8886,236.2101,5972.0
2022-05-03 11:30:00,249.78,250.65,249.78,250.31,5988.0,236.2101,237.0329,236.2101,236.7113,5988.0
2022-05-03 11:35:00,250.32,250.33,249.52,249.52,1553.0,236.7208,236.7302,235.9643,235.9643,1553.0
2022-05-03 11:40:00,249.57,249.7,249.38,249.61,2824.0,236.0115,236.1345,235.8319,236.0494,2824.0
2022-05-03 11:45:00,249.37,249.61,249.36,249.58,1156.0,235.8224,236.0494,235.8129,236.021,1156.0
2022-05-03 11:50:00,249.65,249.71,249.17,249.33,2868.0,236.0872,236.1439,235.6333,235.7846,2868.0
2022-05-03 11:55:00,249.34,249.48,249.25,249.3,4158.0,235.794,235.9264,235.7089,235.7562,4158.0
2022-05-03 12:00:00,249.42,249.76,249.42,249.52,4405.0,235.8697,236.1912,235.8697,235.9643,4405.0
2022-05-03 12:05:00,249.41,249.41,248.68,248.93,5169.0,235.8602,235.8602,235.1699,235.4063,5169.0
2022-05-03 12:10:00,248.86,249.12,248.61,249.12,1500.0,235.3401,235.586,235.1037,235.586,1500.0
2022-05-03 12:15:00,249.07,249.25,249.0,249.24,3845.0,235.5387,235.7089,235.4725,235.6995,3845.0
2022-05-03 12:20:00,249.41,249.81,249.21,249.73,3257.0,235.8602,236.2385,235.6711,236.1628,3257.0
2022-05-03 12:25:00,249.81,250.21,249.52,249.52,4694.0,236.2385,236.6168,235.9643,235.9643,4694.0
2022-05-03 12:30:00,249.43,249.46,249.0,249.0,4069.0,235.8791,235.9075,235.4725,235.4725,4069.0
2022-05-03 12:35:00,249.21,249.52,249.12,249.28,3934.0,235.6711,235.9643,235.586,235.7373,3934.0
2022-05-03 12:40:00,249.27,249.57,249.25,249.34,2599.0,235.7278,236.0115,235.7089,235.794,2599.0
2022-05-03 12:45:00,249.34,249.34,248.9,248.9,2299.0,235.794,235.794,235.3779,235.3779,2299.0
2022-05-03 12:50:00,249.05,249.14,248.92,249.04,1004.0,235.5198,235.6049,235.3969,235.5103,1004.0
2022-05-03 12:55:00,248.96,249.07,248.62,249.07,1600.0,235.4347,235.5387,235.1131,235.5387,1600.0
2022-05-03 13:00:00,249.15,249.41,248.78,248.95,3921.0,235.6144,235.8602,235.2645,235.4252,3921.0
2022-05-03 13:05:00,248.94,249.42,248.93,249.41,2116.0,235.4158,235.8697,235.4063,235.8602,2116.0
2022-05-03 13:10:00,249.43,249.43,249.2,249.36,3227.0,235.8791,235.8791,235.6616,235.8129,3227.0
2022-05-03 13:15:00,249.32,249.43,249.25,249.34,4007.0,235.7751,235.8791,235.7089,235.794,4007.0
2022-05-03 13:20:00,249.45,249.78,249.24,249.36,3876.0,235.8981,236.2101,235.6995,235.8129,3876.0
2022-05-03 13:25:00,249.36,249.47,249.09,249.2,1775.0,235.8129,235.917,235.5576,235.6616,1775.0
2022-05-03 13:30:00,249.49,249.53,249.4,249.42,1013.0,235.9359,235.9737,235.8508,235.8697,1013.0
2022-05-03 13:35:00,249.35,249.51,249.26,249.49,1200.0,235.8035,235.9548,235.7184,235.9359,1200.0
2022-05-03 13:40:00,249.28,249.28,249.04,249.11,1314.0,235.7373,235.7373,235.5103,235.5765,1314.0
2022-05-03 13:45:00,249.09,249.28,248.72,248.96,2340.0,235.5576,235.7373,235.2077,235.4347,2340.0
2022-05-03 13:50:00,248.93,248.93,248.52,248.52,1106.0,235.4063,235.4063,235.0186,235.0186,1106.0
2022-05-03 13:55:00,248.46,248.55,248.34,248.55,1858.0,234.9618,235.047,234.8484,235.047,1858.0
2022-05-03 14:00:00,248.48,248.48,247.81,248.25,3309.0,234.9808,234.9808,234.3472,234.7633,3309.0
2022-05-03 14:05:00,248.19,248.19,247.81,247.9,7125.0,234.7065,234.7065,234.3472,234.4323,7125.0
2022-05-03 14:10:00,248.06,248.16,247.59,247.67,5896.0,234.5836,234.6781,234.1391,234.2148,5896.0
2022-05-03 14:15:00,247.64,247.68,247.28,247.28,1700.0,234.1864,234.2242,233.8459,233.8459,1700.0
2022-05-03 14:20:00,247.25,247.27,247.01,247.22,3000.0,233.8176,233.8365,233.5906,233.7892,3000.0
2022-05-03 14:25:00,247.29,247.29,247.07,247.07,4246.0,233.8554,233.8554,233.6474,233.6474,4246.0
2022-05-03 14:30:00,246.99,247.09,246.8,246.93,5397.0,233.5717,233.6663,233.392,233.515,5397.0
2022-05-03 14:35:00,246.93,247.52,246.93,247.09,3722.0,233.515,234.0729,233.515,233.6663,3722.0
2022-05-03 14:40:00,246.6,247.01,246.31,246.89,4710.0,233.2029,233.5906,232.9286,233.4771,4710.0
2022-05-03 14:45:00,246.97,247.64,246.61,247.64,5771.0,233.5528,234.1864,233.2123,234.1864,5771.0
2022-05-03 14:50:00,247.48,247.84,247.48,247.7,3101.0,234.0351,234.3755,234.0351,234.2431,3101.0
2022-05-03 14:55:00,247.68,247.98,247.61,247.97,3815.0,234.2242,234.5079,234.158,234.4985,3815.0
2022-05-03 15:00:00,248.01,248.18,247.86,248.06,3519.0,234.5363,234.6971,234.3944,234.5836,3519.0
2022-05-03 15:05:00,247.92,248.42,247.91,248.34,4535.0,234.4512,234.924,234.4417,234.8484,4535.0
2022-05-03 15:10:00,248.41,248.48,248.33,248.44,2263.0,234.9146,234.9808,234.8389,234.9429,2263.0
2022-05-03 15:15:00,248.46,248.47,248.08,248.08,3683.0,234.9618,234.9713,234.6025,234.6025,3683.0
2022-05-03 15:20:00,248.06,248.33,247.72,247.88,6001.0,234.5836,234.8389,234.262,234.4134,6001.0
2022-05-03 15:25:00,247.89,248.04,247.53,247.69,11009.0,234.4228,234.5647,234.0824,234.2337,11009.0
2022-05-03 15:30:00,247.67,247.98,247.15,247.97,7435.0,234.2148,234.5079,233.723,234.4985,7435.0
2022-05-03 15:35:00,247.95,247.95,247.15,247.25,7694.0,234.4795,234.4795,233.723,233.8176,7694.0
2022-05-03 15:40:00,247.17,247.18,246.71,246.95,8017.0,233.7419,233.7514,233.3069,233.5339,8017.0
2022-05-03 15:45:00,246.93,247.38,246.59,246.95,16025.0,233.515,233.9405,233.1934,233.5339,16025.0
2022-05-03 15:50:00,247.08,247.74,246.57,247.5,9373.0,233.6568,234.281,233.1745,234.054,9373.0
2022-05-03 15:55:00,247.48,247.57,246.92,247.13,40148.0,234.0351,234.1202,233.5055,233.7041,40148.0
2022-05-04 09:30:00,248.14,248.4,247.36,247.56,8573.0,234.6592,234.9051,233.9216,234.1107,8573.0
2022-05-04 09:35:00,247.53,247.68,245.9,246.45,9127.0,234.0824,234.2242,232.5409,233.061,9127.0
2022-05-04 09:40:00,246.28,247.01,246.21,246.74,5025.0,232.9003,233.5906,232.8341,233.3353,5025.0
2022-05-04 09:45:00,246.74,247.78,246.64,246.88,8770.0,233.3353,234.3188,233.2407,233.4677,8770.0
2022-05-04 09:50:00,246.47,247.19,246.4,246.84,9038.0,233.08,233.7608,233.0138,233.4299,9038.0
2022-05-04 09:55:00,246.74,248.07,246.73,248.07,4630.0,233.3353,234.593,233.3258,234.593,4630.0
2022-05-04 10:00:00,247.78,247.78,247.23,247.59,3300.0,234.3188,234.3188,233.7987,234.1391,3300.0
2022-05-04 10:05:00,247.42,247.75,246.97,247.75,6375.0,233.9783,234.2904,233.5528,234.2904,6375.0
2022-05-04 10:10:00,247.95,248.13,247.73,247.87,1719.0,234.4795,234.6498,234.2715,234.4039,1719.0
2022-05-04 10:15:00,247.79,248.44,247.73,248.31,4968.0,234.3282,234.9429,234.2715,234.82,4968.0
2022-05-04 10:20:00,248.51,249.06,248.51,248.9,3900.0,235.0091,235.5292,235.0091,235.3779,3900.0
2022-05-04 10:25:00,249.06,249.44,248.97,248.97,3477.0,235.5292,235.8886,235.4441,235.4441,3477.0
2022-05-04 10:30:00,248.9,249.21,248.32,248.4,1953.0,235.3779,235.6711,234.8294,234.9051,1953.0
2022-05-04 10:35:00,248.48,248.86,248.34,248.71,3809.0,234.9808,235.3401,234.8484,235.1983,3809.0
2022-05-04 10:40:00,248.87,249.15,248.48,248.59,8743.0,235.3496,235.6144,234.9808,235.0848,8743.0
2022-05-04 10:45:00,248.86,249.37,248.84,249.27,2901.0,235.3401,235.8224,235.3212,235.7278,2901.0
2022-05-04 10:50:00,249.24,249.44,249.1,249.1,11847.0,235.6995,235.8886,235.5671,235.5671,11847.0
2022-05-04 10:55:00,249.06,249.45,248.94,249.45,2763.0,235.5292,235.8981,235.4158,235.8981,2763.0
2022-05-04 11:00:00,249.49,249.63,249.34,249.58,1871.0,235.9359,236.0683,235.794,236.021,1871.0
2022-05-04 11:05:00,249.66,249.85,249.25,249.72,10529.0,236.0966,236.2763,235.7089,236.1534,10529.0
2022-05-04 11:10:00,249.71,249.88,248.85,248.85,7240.0,236.1439,236.3047,235.3307,235.3307,7240.0
2022-05-04 11:15:00,248.96,249.07,248.65,248.94,2844.0,235.4347,235.5387,235.1415,235.4158,2844.0
2022-05-04 11:20:00,248.84,249.38,248.77,249.03,4494.0,235.3212,235.8319,235.255,235.5009,4494.0
2022-05-04 11:25:00,249.1,249.25,248.86,249.25,1948.0,235.5671,235.7089,235.3401,235.7089,1948.0
2022-05-04 11:30:00,249.36,249.4,249.15,249.4,1900.0,235.8129,235.8508,235.6144,235.8508,1900.0
2022-05-04 11:35:00,249.48,249.59,249.43,249.59,800.0,235.9264,236.0305,235.8791,236.0305,800.0
2022-05-04 11:40:00,249.43,249.72,249.37,249.45,3705.0,235.8791,236.1534,235.8224,235.8981,3705.0
2022-05-04 11:45:00,249.48,249.85,249.42,249.85,1917.0,235.9264,236.2763,235.8697,236.2763,1917.0
2022-05-04 11:50:00,249.88,249.89,249.59,249.72,2219.0,236.3047,236.3142,236.0305,236.1534,2219.0
2022-05-04 11:55:00,249.82,250.5,249.82,250.22,8978.0,236.248,236.891,236.248,236.6262,8978.0
2022-05-04 12:00:00,250.08,250.08,249.64,249.92,2495.0,236.4938,236.4938,236.0777,236.3425,2495.0
2022-05-04 12:05:00,249.95,250.2,249.73,250.2,3448.0,236.3709,236.6073,236.1628,236.6073,3448.0
2022-05-04 12:10:00,250.09,250.53,249.85,249.85,3485.0,236.5033,236.9194,236.2763,236.2763,3485.0
2022-05-04 12:15:00,250.09,250.43,249.97,250.33,2474.0,236.5033,236.8248,236.3898,236.7302,2474.0
2022-05-04 12:20:00,250.43,250.48,250.16,250.16,2116.0,236.8248,236.8721,236.5695,236.5695,2116.0
2022-05-04 12:25:00,250.32,250.39,249.77,249.77,3144.0,236.7208,236.787,236.2007,236.2007,3144.0
2022-05-04 12:30:00,249.87,250.02,249.83,250.01,1051.0,236.2952,236.4371,236.2574,236.4276,1051.0
2022-05-04 12:35:00,250.02,250.15,250.02,250.15,1100.0,236.4371,236.56,236.4371,236.56,1100.0
2022-05-04 12:40:00,250.07,250.22,250.03,250.1,1637.0,236.4844,236.6262,236.4465,236.5127,1637.0
2022-05-04 12:45:00,250.19,250.41,250.14,250.36,1709.0,236.5979,236.8059,236.5506,236.7586,1709.0
2022-05-04 12:50:00,250.33,250.69,250.33,250.69,2085.0,236.7302,237.0707,236.7302,237.0707,2085.0
2022-05-04 12:55:00,250.73,250.91,250.43,250.52,3575.0,237.1085,237.2787,236.8248,236.9099,3575.0
2022-05-04 13:00:00,250.52,250.67,250.42,250.52,2710.0,236.9099,237.0518,236.8154,236.9099,2710.0
2022-05-04 13:05:00,250.55,250.55,250.03,250.21,2020.0,236.9383,236.9383,236.4465,236.6168,2020.0
2022-05-04 13:10:00,250.16,250.16,249.83,249.96,2001.0,236.5695,236.5695,236.2574,236.3804,2001.0
2022-05-04 13:15:00,250.0,250.24,250.0,250.12,3211.0,236.4182,236.6451,236.4182,236.5317,3211.0
2022-05-04 13:20:00,250.11,250.36,250.09,250.19,4322.0,236.5222,236.7586,236.5033,236.5979,4322.0
2022-05-04 13:25:00,250.09,250.22,249.67,250.04,3050.0,236.5033,236.6262,236.1061,236.456,3050.0
2022-05-04 13:30:00,249.76,250.02,249.59,250.02,8545.0,236.1912,236.4371,236.0305,236.4371,8545.0
2022-05-04 13:35:00,250.12,250.12,249.44,249.86,3473.0,236.5317,236.5317,235.8886,236.2858,3473.0
2022-05-04 13:40:00,249.83,250.1,249.83,250.01,1166.0,236.2574,236.5127,236.2574,236.4276,1166.0
2022-05-04 13:45:00,250.09,250.22,250.05,250.18,2037.0,236.5033,236.6262,236.4655,236.5884,2037.0
2022-05-04 13:50:00,250.0,250.0,249.8,249.89,3039.0,236.4182,236.4182,236.229,236.3142,3039.0
2022-05-04 13:55:00,249.97,250.31,249.65,249.87,3249.0,236.3898,236.7113,236.0872,236.2952,3249.0
2022-05-04 14:00:00,250.27,250.54,249.81,250.19,4018.0,236.6735,236.9288,236.2385,236.5979,4018.0
2022-05-04 14:05:00,250.39,250.4,249.63,250.08,5630.0,236.787,236.7964,236.0683,236.4938,5630.0
2022-05-04 14:10:00,250.23,250.55,250.03,250.05,3380.0,236.6357,236.9383,236.4465,236.4655,3380.0
2022-05-04 14:15:00,250.14,250.17,249.4,249.45,2310.0,236.5506,236.5789,235.8508,235.8981,2310.0
2022-05-04 14:20:00,249.17,249.65,249.16,249.48,4000.0,235.6333,236.0872,235.6238,235.9264,4000.0
2022-05-04 14:25:00,249.34,250.81,249.34,250.59,3825.0,235.794,237.1842,235.794,236.9761,3825.0
2022-05-04 14:30:00,250.31,250.31,248.48,248.71,6235.0,236.7113,236.7113,234.9808,235.1983,6235.0
2022-05-04 14:35:00,248.59,250.25,248.41,250.25,4009.0,235.0848,236.6546,234.9146,236.6546,4009.0
2022-05-04 14:40:00,249.81,251.16,249.65,250.76,6573.0,236.2385,237.5152,236.0872,237.1369,6573.0
2022-05-04 14:45:00,251.02,251.7,250.95,251.56,4355.0,237.3828,238.0258,237.3166,237.8934,4355.0
2022-05-04 14:50:00,251.6,252.72,251.42,252.42,5452.0,237.9313,238.9904,237.761,238.7067,5452.0
2022-05-04 14:55:00,252.74,252.91,252.16,252.23,5740.0,239.0093,239.1701,238.4608,238.527,5740.0
2022-05-04 15:00:00,252.29,252.89,252.28,252.45,3919.0,238.5838,239.1512,238.5743,238.7351,3919.0
2022-05-04 15:05:00,252.66,252.89,252.49,252.58,4923.0,238.9337,239.1512,238.7729,238.858,4923.0
2022-05-04 15:10:00,252.93,253.16,252.76,253.13,4575.0,239.189,239.4065,239.0282,239.3781,4575.0
2022-05-04 15:15:00,253.12,253.31,252.6,252.9,9630.0,239.3687,239.5484,238.8769,239.1606,9630.0
2022-05-04 15:20:00,252.97,253.64,252.97,253.62,7150.0,239.2268,239.8604,239.2268,239.8415,7150.0
2022-05-04 15:25:00,253.47,254.48,253.47,254.48,7840.0,239.6997,240.6548,239.6997,240.6548,7840.0
2022-05-04 15:30:00,254.48,255.53,254.36,255.42,48001.0,240.6548,241.6477,240.5413,241.5437,48001.0
2022-05-04 15:35:00,255.41,255.76,255.21,255.63,16916.0,241.5343,241.8653,241.3451,241.7423,16916.0
2022-05-04 15:40:00,255.57,255.86,255.21,255.45,11289.0,241.6856,241.9598,241.3451,241.5721,11289.0
2022-05-04 15:45:00,255.51,256.57,255.44,256.56,17966.0,241.6288,242.6312,241.5626,242.6218,17966.0
2022-05-04 15:50:00,256.68,256.71,255.74,255.88,23521.0,242.7353,242.7636,241.8463,241.9787,23521.0
2022-05-04 15:55:00,255.65,256.0,255.44,255.9,37321.0,241.7612,242.0922,241.5626,241.9976,37321.0
2022-05-05 09:30:00,253.9,254.46,253.01,253.57,19274.0,240.1063,240.6359,239.2647,239.7942,19274.0
2022-05-05 09:35:00,253.53,254.77,252.97,253.47,10962.0,239.7564,240.929,239.2268,239.6997,10962.0
2022-05-05 09:40:00,253.87,255.55,253.7,255.18,6523.0,240.0779,241.6667,239.9172,241.3168,6523.0
2022-05-05 09:45:00,255.06,255.81,255.06,255.3,6025.0,241.2033,241.9125,241.2033,241.4302,6025.0
2022-05-05 09:50:00,255.14,255.42,254.7,255.15,3380.0,241.2789,241.5437,240.8628,241.2884,3380.0
2022-05-05 09:55:00,255.37,255.5,254.27,254.86,8959.0,241.4964,241.6194,240.4562,241.0141,8959.0
2022-05-05 10:00:00,254.93,254.96,254.32,254.52,9189.0,241.0803,241.1087,240.5035,240.6926,9189.0
2022-05-05 10:05:00,254.69,254.69,253.38,253.56,11901.0,240.8534,240.8534,239.6146,239.7848,11901.0
2022-05-05 10:10:00,253.45,254.1,253.0,254.09,4288.0,239.6807,240.2954,239.2552,240.286,4288.0
2022-05-05 10:15:00,254.11,254.95,253.98,254.95,8275.0,240.3049,241.0993,240.182,241.0993,8275.0
2022-05-05 10:20:00,254.83,254.9,253.12,253.42,4116.0,240.9858,241.052,239.3687,239.6524,4116.0
2022-05-05 10:25:00,253.62,254.14,253.61,253.83,5257.0,239.8415,240.3333,239.8321,240.0401,5257.0
2022-05-05 10:30:00,253.81,253.83,253.32,253.83,7830.0,240.0212,240.0401,239.5578,240.0401,7830.0
2022-05-05 10:35:00,253.95,254.41,253.57,253.57,6921.0,240.1536,240.5886,239.7942,239.7942,6921.0
2022-05-05 10:40:00,253.7,253.7,252.83,253.26,2703.0,239.9172,239.9172,239.0944,239.5011,2703.0
2022-05-05 10:45:00,253.26,253.4,251.67,251.67,7655.0,239.5011,239.6335,237.9975,237.9975,7655.0
2022-05-05 10:50:00,251.37,251.69,251.21,251.51,2829.0,237.7137,238.0164,237.5624,237.8461,2829.0
2022-05-05 10:55:00,251.74,252.12,251.06,252.12,11501.0,238.0636,238.423,237.4206,238.423,11501.0
2022-05-05 11:00:00,252.15,252.81,252.14,252.29,12460.0,238.4514,239.0755,238.4419,238.5838,12460.0
2022-05-05 11:05:00,252.24,252.91,251.0,251.45,10420.0,238.5365,239.1701,237.3639,237.7894,10420.0
2022-05-05 11:10:00,251.56,252.22,251.5,251.83,13919.0,237.8934,238.5176,237.8367,238.1488,13919.0
2022-05-05 11:15:00,251.86,252.33,251.39,251.94,6331.0,238.1771,238.6216,237.7327,238.2528,6331.0
2022-05-05 11:20:00,251.98,252.22,251.87,251.95,8027.0,238.2906,238.5176,238.1866,238.2622,8027.0
2022-05-05 11:25:00,251.94,252.91,251.94,252.51,6264.0,238.2528,239.1701,238.2528,238.7918,6264.0
2022-05-05 11:30:00,252.64,252.72,251.96,252.3,4839.0,238.9148,238.9904,238.2717,238.5932,4839.0
2022-05-05 11:35:00,252.57,253.17,252.57,253.17,2370.0,238.8486,239.416,238.8486,239.416,2370.0
2022-05-05 11:40:00,253.35,253.35,252.89,253.16,7157.0,239.5862,239.5862,239.1512,239.4065,7157.0
2022-05-05 11:45:00,253.0,253.09,252.02,252.24,12981.0,239.2552,239.3403,238.3284,238.5365,12981.0
2022-05-05 11:50:00,252.23,252.23,251.71,252.0,25788.0,238.527,238.527,238.0353,238.3095,25788.0
2022-05-05 11:55:00,251.95,252.15,251.67,251.8,15109.0,238.2622,238.4514,237.9975,238.1204,15109.0
2022-05-05 12:00:00,251.79,251.79,249.79,251.36,7970.0,238.1109,238.1109,236.2196,237.7043,7970.0
2022-05-05 12:05:00,251.22,252.55,251.19,252.55,4697.0,237.5719,238.8296,237.5435,238.8296,4697.0
2022-05-05 12:10:00,252.44,252.55,251.71,252.17,4010.0,238.7256,238.8296,238.0353,238.4703,4010.0
2022-05-05 12:15:00,252.09,252.66,252.06,252.66,3286.0,238.3946,238.9337,238.3663,238.9337,3286.0
2022-05-05 12:20:00,252.66,253.17,251.47,252.02,9188.0,238.9337,239.416,237.8083,238.3284,9188.0
2022-05-05 12:25:00,252.12,252.92,252.11,252.52,2536.0,238.423,239.1795,238.4135,238.8013,2536.0
2022-05-05 12:30:00,252.42,252.96,252.3,252.87,2844.0,238.7067,239.2174,238.5932,239.1323,2844.0
2022-05-05 12:35:00,252.67,252.73,252.18,252.19,7619.0,238.9431,238.9999,238.4797,238.4892,7619.0
2022-05-05 12:40:00,252.13,252.25,251.87,252.0,6202.0,238.4325,238.5459,238.1866,238.3095,6202.0
2022-05-05 12:45:00,251.92,251.96,251.29,251.64,3373.0,238.2339,238.2717,237.6381,237.9691,3373.0
2022-05-05 12:50:00,251.67,252.68,251.64,252.68,1893.0,237.9975,238.9526,237.9691,238.9526,1893.0
2022-05-05 12:55:00,253.04,253.45,252.8,252.89,6867.0,239.293,239.6807,239.0661,239.1512,6867.0
2022-05-05 13:00:00,252.91,253.69,252.91,253.63,1758.0,239.1701,239.9077,239.1701,239.851,1758.0
2022-05-05 13:05:00,253.55,254.37,253.4,254.09,2049.0,239.7753,240.5508,239.6335,240.286,2049.0
2022-05-05 13:10:00,254.09,254.09,253.38,253.38,2323.0,240.286,240.286,239.6146,239.6146,2323.0
2022-05-05 13:15:00,253.43,253.61,252.82,253.24,5233.0,239.6618,239.8321,239.085,239.4822,5233.0
2022-05-05 13:20:00,253.03,253.53,253.0,253.5,3939.0,239.2836,239.7564,239.2552,239.728,3939.0
2022-05-05 13:25:00,253.51,254.31,253.32,254.21,2677.0,239.7375,240.494,239.5578,240.3995,2677.0
2022-05-05 13:30:00,254.07,254.07,253.5,253.86,5825.0,240.2671,240.2671,239.728,240.0685,5825.0
2022-05-05 13:35:00,253.91,255.19,253.91,254.35,3504.0,240.1158,241.3262,240.1158,240.5319,3504.0
2022-05-05 13:40:00,254.35,255.27,254.03,254.48,3031.0,240.5319,241.4019,240.2292,240.6548,3031.0
2022-05-05 13:45:00,254.39,254.66,254.28,254.46,3562.0,240.5697,240.825,240.4657,240.6359,3562.0
2022-05-05 13:50:00,254.36,254.36,253.83,254.13,2633.0,240.5413,240.5413,240.0401,240.3238,2633.0
2022-05-05 13:55:00,254.06,254.17,253.74,253.97,3186.0,240.2576,240.3616,239.955,240.1725,3186.0
2022-05-05 14:00:00,254.01,254.04,253.62,253.73,2776.0,240.2103,240.2387,239.8415,239.9455,2776.0
2022-05-05 14:05:00,253.89,254.33,253.67,254.25,3222.0,240.0968,240.5129,239.8888,240.4373,3222.0
2022-05-05 14:10:00,254.31,254.46,253.68,253.89,4362.0,240.494,240.6359,239.8983,240.0968,4362.0
2022-05-05 14:15:00,253.94,254.35,253.26,254.35,8962.0,240.1441,240.5319,239.5011,240.5319,8962.0
2022-05-05 14:20:00,254.34,254.58,253.91,253.91,1815.0,240.5224,240.7494,240.1158,240.1158,1815.0
2022-05-05 14:25:00,253.53,253.7,252.81,252.92,3607.0,239.7564,239.9172,239.0755,239.1795,3607.0
2022-05-05 14:30:00,252.79,252.99,252.28,252.52,8167.0,239.0566,239.2457,238.5743,238.8013,8167.0
2022-05-05 14:35:00,252.5,252.96,252.4,252.96,7959.0,238.7824,239.2174,238.6878,239.2174,7959.0
2022-05-05 14:40:00,252.74,252.74,251.9,252.67,12818.0,239.0093,239.0093,238.215,238.9431,12818.0
2022-05-05 14:45:00,252.66,253.29,252.66,253.29,2890.0,238.9337,239.5294,238.9337,239.5294,2890.0
2022-05-05 14:50:00,253.28,254.06,253.0,253.18,16212.0,239.52,240.2576,239.2552,239.4254,16212.0
2022-05-05 14:55:00,253.17,253.32,252.82,253.06,15817.0,239.416,239.5578,239.085,239.3119,15817.0
2022-05-05 15:00:00,253.19,253.36,252.64,252.73,12716.0,239.4349,239.5956,238.9148,238.9999,12716.0
2022-05-05 15:05:00,252.8,252.8,251.81,251.85,14552.0,239.0661,239.0661,238.1298,238.1677,14552.0
2022-05-05 15:10:00,251.78,252.16,251.15,251.16,7287.0,238.1015,238.4608,237.5057,237.5152,7287.0
2022-05-05 15:15:00,251.25,251.82,251.06,251.81,11795.0,237.6003,238.1393,237.4206,238.1298,11795.0
2022-05-05 15:20:00,251.73,251.8,251.47,251.65,5205.0,238.0542,238.1204,237.8083,237.9785,5205.0
2022-05-05 15:25:00,251.65,251.96,251.03,251.58,12421.0,237.9785,238.2717,237.3922,237.9123,12421.0
2022-05-05 15:30:00,251.47,251.86,251.14,251.69,11490.0,237.8083,238.1771,237.4962,238.0164,11490.0
2022-05-05 15:35:00,251.69,252.07,251.14,251.37,12559.0,238.0164,238.3757,237.4962,237.7137,12559.0
2022-05-05 15:40:00,251.59,251.99,251.38,251.38,13642.0,237.9218,238.3001,237.7232,237.7232,13642.0
2022-05-05 15:45:00,251.47,251.67,250.4,250.54,22516.0,237.8083,237.9975,236.7964,236.9288,22516.0
2022-05-05 15:50:00,250.74,252.8,250.61,251.99,34214.0,237.118,239.0661,236.995,238.3001,34214.0
2022-05-05 15:55:00,252.13,252.94,251.9,252.94,57144.0,238.4325,239.1985,238.215,239.1985,57144.0
2022-05-06 09:30:00,255.8,260.99,255.04,260.63,80056.0,241.9031,246.8111,241.1844,246.4707,80056.0
2022-05-06 09:35:00,260.45,262.55,259.53,261.13,55204.0,246.3005,248.2864,245.4304,246.9435,55204.0
2022-05-06 09:40:00,261.17,261.88,260.61,261.73,31187.0,246.9813,247.6528,246.4518,247.5109,31187.0
2022-05-06 09:45:00,261.34,263.81,260.81,263.17,43731.0,247.1421,249.4779,246.6409,248.8727,43731.0
2022-05-06 09:50:00,263.02,264.38,262.85,264.3,55570.0,248.7308,250.017,248.5701,249.9413,55570.0
2022-05-06 09:55:00,264.04,264.8,263.15,264.14,41462.0,249.6954,250.4141,248.8538,249.79,41462.0
2022-05-06 10:00:00,263.57,264.2,262.98,263.58,21065.0,249.251,249.8467,248.693,249.2604,21065.0
2022-05-06 10:05:00,263.5,263.79,262.31,263.35,9201.0,249.1848,249.459,248.0594,249.0429,9201.0
2022-05-06 10:10:00,263.47,263.99,262.17,262.9,24085.0,249.1564,249.6481,247.927,248.6174,24085.0
2022-05-06 10:15:00,262.52,263.94,262.1,263.55,13098.0,248.258,249.6009,247.8608,249.232,13098.0
2022-05-06 10:20:00,263.23,265.43,263.01,264.73,22373.0,248.9294,251.0099,248.7214,250.3479,22373.0
2022-05-06 10:25:00,265.0,265.5,264.15,264.28,27407.0,250.6033,251.0761,249.7994,249.9224,27407.0
2022-05-06 10:30:00,264.03,264.71,263.02,263.78,11674.0,249.686,250.329,248.7308,249.4495,11674.0
2022-05-06 10:35:00,263.78,264.0,262.7,263.19,11646.0,249.4495,249.6576,248.4282,248.8916,11646.0
2022-05-06 10:40:00,263.19,265.0,263.19,264.5,30298.0,248.8916,250.6033,248.8916,250.1304,30298.0
2022-05-06 10:45:00,264.47,265.58,264.46,265.58,8935.0,250.1021,251.1518,250.0926,251.1518,8935.0
2022-05-06 10:50:00,265.7,265.75,264.24,265.47,11551.0,251.2652,251.3125,249.8846,251.0477,11551.0
2022-05-06 10:55:00,265.47,265.75,264.12,264.96,9803.0,251.0477,251.3125,249.7711,250.5654,9803.0
2022-05-06 11:00:00,264.58,265.25,264.42,265.2,7609.0,250.2061,250.8397,250.0548,250.7924,7609.0
2022-05-06 11:05:00,265.2,266.0,265.01,265.82,8626.0,250.7924,251.5489,250.6127,251.3787,8626.0
2022-05-06 11:10:00,265.69,265.81,265.1,265.64,13165.0,251.2558,251.3693,250.6978,251.2085,13165.0
2022-05-06 11:15:00,265.7,265.83,265.02,265.29,10124.0,251.2652,251.3882,250.6222,250.8775,10124.0
2022-05-06 11:20:00,265.34,266.0,265.29,265.33,8028.0,250.9248,251.5489,250.8775,250.9153,8028.0
2022-05-06 11:25:00,265.32,265.48,264.6,264.82,7396.0,250.9059,251.0572,250.225,250.433,7396.0
2022-05-06 11:30:00,264.6,264.96,263.89,263.89,6347.0,250.225,250.5654,249.5536,249.5536,6347.0
2022-05-06 11:35:00,264.15,264.39,262.95,263.19,6406.0,249.7994,250.0264,248.6646,248.8916,6406.0
2022-05-06 11:40:00,262.98,263.82,262.81,263.14,7349.0,248.693,249.4874,248.5322,248.8443,7349.0
2022-05-06 11:45:00,263.12,263.67,263.12,263.67,4098.0,248.8254,249.3455,248.8254,249.3455,4098.0
2022-05-06 11:50:00,263.58,263.89,262.99,262.99,4068.0,249.2604,249.5536,248.7025,248.7025,4068.0
2022-05-06 11:55:00,263.15,263.27,262.53,262.53,11870.0,248.8538,248.9673,248.2675,248.2675,11870.0
2022-05-06 12:00:00,262.7,263.75,262.23,263.67,6844.0,248.4282,249.4212,247.9838,249.3455,6844.0
2022-05-06 12:05:00,263.66,264.53,263.53,263.98,13525.0,249.3361,250.1588,249.2131,249.6387,13525.0
2022-05-06 12:10:00,263.89,263.89,262.22,263.03,6440.0,249.5536,249.5536,247.9743,248.7403,6440.0
2022-05-06 12:15:00,262.91,263.16,262.2,262.75,8030.0,248.6268,248.8632,247.9554,248.4755,8030.0
2022-05-06 12:20:00,262.57,263.95,262.57,263.83,5027.0,248.3053,249.6103,248.3053,249.4968,5027.0
2022-05-06 12:25:00,264.0,264.17,263.51,264.17,22220.0,249.6576,249.8184,249.1942,249.8184,22220.0
2022-05-06 12:30:00,264.15,264.53,263.53,264.53,7256.0,249.7994,250.1588,249.2131,250.1588,7256.0
2022-05-06 12:35:00,264.53,264.58,263.04,264.19,5416.0,250.1588,250.2061,248.7497,249.8373,5416.0
2022-05-06 12:40:00,263.86,263.91,263.45,263.48,7346.0,249.5252,249.5725,249.1375,249.1658,7346.0
2022-05-06 12:45:00,263.5,263.98,263.33,263.58,7197.0,249.1848,249.6387,249.024,249.2604,7197.0
2022-05-06 12:50:00,263.34,264.27,263.16,263.77,4676.0,249.0335,249.9129,248.8632,249.4401,4676.0
2022-05-06 12:55:00,263.75,264.54,263.74,263.79,8035.0,249.4212,250.1683,249.4117,249.459,8035.0
2022-05-06 13:00:00,264.22,265.22,264.09,265.12,10546.0,249.8656,250.8113,249.7427,250.7167,10546.0
2022-05-06 13:05:00,265.26,265.26,264.61,264.76,5472.0,250.8491,250.8491,250.2345,250.3763,5472.0
2022-05-06 13:10:00,264.86,264.99,264.41,264.47,5942.0,250.4709,250.5938,250.0453,250.1021,5942.0
2022-05-06 13:15:00,264.46,264.82,264.0,264.0,6429.0,250.0926,250.433,249.6576,249.6576,6429.0
2022-05-06 13:20:00,264.02,264.2,263.58,263.96,6655.0,249.6765,249.8467,249.2604,249.6198,6655.0
2022-05-06 13:25:00,264.0,264.87,263.82,264.7,10975.0,249.6576,250.4803,249.4874,250.3196,10975.0
2022-05-06 13:30:00,264.51,265.5,264.51,265.33,7237.0,250.1399,251.0761,250.1399,250.9153,7237.0
2022-05-06 13:35:00,265.51,265.6,264.9,265.33,7616.0,251.0856,251.1707,250.5087,250.9153,7616.0
2022-05-06 13:40:00,265.4,265.6,264.89,265.6,5408.0,250.9815,251.1707,250.4992,251.1707,5408.0
2022-05-06 13:45:00,265.6,265.69,264.94,264.94,4088.0,251.1707,251.2558,250.5465,250.5465,4088.0
2022-05-06 13:50:00,265.35,265.35,264.62,264.63,4925.0,250.9343,250.9343,250.2439,250.2534,4925.0
2022-05-06 13:55:00,264.9,265.13,264.77,265.05,2159.0,250.5087,250.7262,250.3858,250.6506,2159.0
2022-05-06 14:00:00,264.96,265.07,264.49,264.56,14886.0,250.5654,250.6695,250.121,250.1872,14886.0
2022-05-06 14:05:00,264.33,264.56,264.05,264.24,8331.0,249.9697,250.1872,249.7049,249.8846,8331.0
2022-05-06 14:10:00,264.17,264.92,264.11,264.72,4137.0,249.8184,250.5276,249.7616,250.3385,4137.0
2022-05-06 14:15:00,264.93,265.07,264.54,264.54,4316.0,250.5371,250.6695,250.1683,250.1683,4316.0
2022-05-06 14:20:00,264.19,264.29,263.52,264.01,4978.0,249.8373,249.9318,249.2037,249.6671,4978.0
2022-05-06 14:25:00,263.76,263.87,263.21,263.35,3394.0,249.4306,249.5347,248.9105,249.0429,3394.0
2022-05-06 14:30:00,263.43,263.77,263.31,263.7,3236.0,249.1186,249.4401,249.0051,249.3739,3236.0
2022-05-06 14:35:00,263.65,263.76,263.27,263.56,6905.0,249.3266,249.4306,248.9673,249.2415,6905.0
2022-05-06 14:40:00,263.69,263.87,263.45,263.53,4401.0,249.3644,249.5347,249.1375,249.2131,4401.0
2022-05-06 14:45:00,263.52,264.37,263.29,264.37,7710.0,249.2037,250.0075,248.9862,250.0075,7710.0
2022-05-06 14:50:00,264.29,265.08,264.2,265.03,10579.0,249.9318,250.6789,249.8467,250.6316,10579.0
2022-05-06 14:55:00,265.24,265.6,265.14,265.28,5988.0,250.8302,251.1707,250.7357,250.8681,5988.0
2022-05-06 15:00:00,265.24,265.43,264.88,265.43,5986.0,250.8302,251.0099,250.4898,251.0099,5986.0
2022-05-06 15:05:00,265.42,265.42,264.44,264.76,10179.0,251.0005,251.0005,250.0737,250.3763,10179.0
2022-05-06 15:10:00,264.83,265.24,264.7,264.76,13455.0,250.4425,250.8302,250.3196,250.3763,13455.0
2022-05-06 15:15:00,264.79,265.21,264.78,265.1,10171.0,250.4047,250.8019,250.3952,250.6978,10171.0
2022-05-06 15:20:00,265.28,265.28,264.85,265.04,8719.0,250.8681,250.8681,250.4614,250.6411,8719.0
2022-05-06 15:25:00,265.14,265.6,264.81,265.56,14411.0,250.7357,251.1707,250.4236,251.1328,14411.0
2022-05-06 15:30:00,265.46,266.06,265.37,266.06,27067.0,251.0383,251.6057,250.9532,251.6057,27067.0
2022-05-06 15:35:00,265.96,267.17,265.86,267.1,37668.0,251.5111,252.6554,251.4165,252.5892,37668.0
2022-05-06 15:40:00,267.05,267.05,266.45,266.54,23208.0,252.5419,252.5419,251.9745,252.0596,23208.0
2022-05-06 15:45:00,266.74,267.5,266.32,267.29,22883.0,252.2487,252.9675,251.8516,252.7689,22883.0
2022-05-06 15:50:00,267.34,267.51,266.76,266.76,56028.0,252.8161,252.9769,252.2677,252.2677,56028.0
2022-05-06 15:55:00,266.8,267.11,266.39,266.91,113225.0,252.3055,252.5986,251.9178,252.4095,113225.0
2022-05-09 09:30:00,266.8,268.47,265.0,265.59,62923.0,252.3055,253.8848,250.6033,251.1612,62923.0
2022-05-09 09:35:00,265.58,265.58,263.14,264.69,23515.0,251.1518,251.1518,248.8443,250.3101,23515.0
2022-05-09 09:40:00,264.65,264.99,263.51,264.81,18534.0,250.2723,250.5938,249.1942,250.4236,18534.0
2022-05-09 09:45:00,265.77,265.84,263.47,264.06,19967.0,251.3314,251.3976,249.1564,249.7143,19967.0
2022-05-09 09:50:00,264.07,265.89,263.49,265.13,16027.0,249.7238,251.4449,249.1753,250.7262,16027.0
2022-05-09 09:55:00,265.12,265.96,264.48,265.21,12444.0,250.7167,251.5111,250.1115,250.8019,12444.0
2022-05-09 10:00:00,265.08,265.4,262.56,262.71,10224.0,250.6789,250.9815,248.2958,248.4377,10224.0
2022-05-09 10:05:00,262.72,262.91,261.37,261.78,21550.0,248.4471,248.6268,247.1705,247.5582,21550.0
2022-05-09 10:10:00,262.01,263.16,261.77,261.77,9606.0,247.7757,248.8632,247.5487,247.5487,9606.0
2022-05-09 10:15:00,261.98,262.6,261.78,261.78,8909.0,247.7473,248.3337,247.5582,247.5582,8909.0
2022-05-09 10:20:00,261.8,261.9,260.87,260.99,18533.0,247.5771,247.6717,246.6976,246.8111,18533.0
2022-05-09 10:25:00,260.81,261.2,260.37,261.07,14156.0,246.6409,247.0097,246.2248,246.8868,14156.0
2022-05-09 10:30:00,261.27,263.11,261.13,263.11,11112.0,247.0759,248.8159,246.9435,248.8159,11112.0
2022-05-09 10:35:00,263.13,263.15,262.08,262.09,10756.0,248.8349,248.8538,247.8419,247.8514,10756.0
2022-05-09 10:40:00,262.3,263.4,262.21,263.3,16115.0,248.05,249.0902,247.9648,248.9956,16115.0
2022-05-09 10:45:00,263.45,265.15,263.28,264.99,18245.0,249.1375,250.7451,248.9767,250.5938,18245.0
2022-05-09 10:50:00,264.89,265.27,263.44,263.45,4544.0,250.4992,250.8586,249.128,249.1375,4544.0
2022-05-09 10:55:00,263.12,263.14,261.68,261.68,14740.0,248.8254,248.8443,247.4636,247.4636,14740.0
2022-05-09 11:00:00,261.51,263.08,261.47,262.62,16994.0,247.3029,248.7876,247.265,248.3526,16994.0
2022-05-09 11:05:00,262.51,263.13,262.42,262.61,11513.0,248.2485,248.8349,248.1634,248.3431,11513.0
2022-05-09 11:10:00,262.83,263.49,262.51,263.38,9081.0,248.5512,249.1753,248.2485,249.0713,9081.0
2022-05-09 11:15:00,263.6,264.07,262.63,262.67,7323.0,249.2793,249.7238,248.362,248.3999,7323.0
2022-05-09 11:20:00,262.29,262.29,261.17,261.43,6913.0,248.0405,248.0405,246.9813,247.2272,6913.0
2022-05-09 11:25:00,261.21,261.81,260.81,260.81,14970.0,247.0192,247.5866,246.6409,246.6409,14970.0
2022-05-09 11:30:00,260.94,261.37,260.66,261.3,15286.0,246.7638,247.1705,246.499,247.1043,15286.0
2022-05-09 11:35:00,261.3,262.5,261.28,262.5,14493.0,247.1043,248.2391,247.0854,248.2391,14493.0
2022-05-09 11:40:00,262.47,263.08,262.16,262.8,5739.0,248.2107,248.7876,247.9176,248.5228,5739.0
2022-05-09 11:45:00,262.92,263.37,262.91,263.28,3950.0,248.6363,249.0618,248.6268,248.9767,3950.0
2022-05-09 11:50:00,263.38,264.23,263.38,264.23,6435.0,249.0713,249.8751,249.0713,249.8751,6435.0
2022-05-09 11:55:00,264.22,264.47,263.66,263.66,6390.0,249.8656,250.1021,249.3361,249.3361,6390.0
2022-05-09 12:00:00,263.72,263.99,263.59,263.99,3428.0,249.3928,249.6481,249.2699,249.6481,3428.0
2022-05-09 12:05:00,263.76,265.01,263.76,264.67,5982.0,249.4306,250.6127,249.4306,250.2912,5982.0
2022-05-09 12:10:00,264.81,265.45,264.7,265.36,15666.0,250.4236,251.0288,250.3196,250.9437,15666.0
2022-05-09 12:15:00,265.36,265.61,264.71,264.78,7075.0,250.9437,251.1801,250.329,250.3952,7075.0
2022-05-09 12:20:00,264.65,265.2,264.43,265.05,9072.0,250.2723,250.7924,250.0642,250.6506,9072.0
2022-05-09 12:25:00,265.44,265.49,264.66,265.36,7365.0,251.0194,251.0666,250.2817,250.9437,7365.0
2022-05-09 12:30:00,265.18,265.33,264.82,264.95,9906.0,250.7735,250.9153,250.433,250.556,9906.0
2022-05-09 12:35:00,264.91,265.1,263.8,264.09,5920.0,250.5182,250.6978,249.4685,249.7427,5920.0
2022-05-09 12:40:00,264.2,264.33,263.98,264.05,4527.0,249.8467,249.9697,249.6387,249.7049,4527.0
2022-05-09 12:45:00,263.96,264.11,262.68,262.68,12757.0,249.6198,249.7616,248.4093,248.4093,12757.0
2022-05-09 12:50:00,262.94,263.12,262.37,263.12,4869.0,248.6552,248.8254,248.1161,248.8254,4869.0
2022-05-09 12:55:00,263.03,263.61,262.87,262.97,6598.0,248.7403,249.2888,248.589,248.6836,6598.0
2022-05-09 13:00:00,263.14,263.14,262.45,262.66,7175.0,248.8443,248.8443,248.1918,248.3904,7175.0
2022-05-09 13:05:00,262.43,262.86,262.12,262.68,19026.0,248.1729,248.5795,247.8797,248.4093,19026.0
2022-05-09 13:10:00,262.68,262.9,262.45,262.65,5018.0,248.4093,248.6174,248.1918,248.3809,5018.0
2022-05-09 13:15:00,262.68,263.13,262.25,262.94,8193.0,248.4093,248.8349,248.0027,248.6552,8193.0
2022-05-09 13:20:00,262.89,262.94,261.98,261.98,5739.0,248.6079,248.6552,247.7473,247.7473,5739.0
2022-05-09 13:25:00,262.28,263.16,262.2,263.05,10607.0,248.031,248.8632,247.9554,248.7592,10607.0
2022-05-09 13:30:00,263.13,263.46,262.53,262.6,4744.0,248.8349,249.1469,248.2675,248.3337,4744.0
2022-05-09 13:35:00,262.74,262.86,262.46,262.86,5988.0,248.466,248.5795,248.2013,248.5795,5988.0
2022-05-09 13:40:00,262.93,263.88,262.84,263.83,4991.0,248.6457,249.5441,248.5606,249.4968,4991.0
2022-05-09 13:45:00,264.03,264.43,263.97,264.06,7266.0,249.686,250.0642,249.6292,249.7143,7266.0
2022-05-09 13:50:00,263.98,264.03,263.01,263.18,4851.0,249.6387,249.686,248.7214,248.8821,4851.0
2022-05-09 13:55:00,263.18,263.69,263.18,263.54,5059.0,248.8821,249.3644,248.8821,249.2226,5059.0
2022-05-09 14:00:00,263.64,264.33,263.64,263.93,8179.0,249.3172,249.9697,249.3172,249.5914,8179.0
2022-05-09 14:05:00,264.08,264.14,263.1,263.28,8605.0,249.7332,249.79,248.8065,248.9767,8605.0
2022-05-09 14:10:00,263.2,263.46,263.03,263.46,8707.0,248.9011,249.1469,248.7403,249.1469,8707.0
2022-05-09 14:15:00,263.4,264.04,263.2,264.03,6463.0,249.0902,249.6954,248.9011,249.686,6463.0
2022-05-09 14:20:00,263.72,264.03,263.26,263.44,7924.0,249.3928,249.686,248.9578,249.128,7924.0
2022-05-09 14:25:00,263.19,263.25,262.53,262.95,8072.0,248.8916,248.9483,248.2675,248.6646,8072.0
2022-05-09 14:30:00,263.0,263.5,262.51,263.2,6751.0,248.7119,249.1848,248.2485,248.9011,6751.0
2022-05-09 14:35:00,263.32,263.74,263.2,263.65,3200.0,249.0145,249.4117,248.9011,249.3266,3200.0
2022-05-09 14:40:00,263.49,263.7,263.39,263.39,8357.0,249.1753,249.3739,249.0807,249.0807,8357.0
2022-05-09 14:45:00,263.38,264.0,263.26,263.36,4979.0,249.0713,249.6576,248.9578,249.0524,4979.0
2022-05-09 14:50:00,263.2,263.78,262.85,263.59,5852.0,248.9011,249.4495,248.5701,249.2699,5852.0
2022-05-09 14:55:00,263.61,264.56,263.6,264.26,5932.0,249.2888,250.1872,249.2793,249.9035,5932.0
2022-05-09 15:00:00,264.2,264.21,263.18,263.32,15791.0,249.8467,249.8562,248.8821,249.0145,15791.0
2022-05-09 15:05:00,263.53,263.72,263.09,263.13,6503.0,249.2131,249.3928,248.797,248.8349,6503.0
2022-05-09 15:10:00,263.21,263.64,263.0,263.36,13346.0,248.9105,249.3172,248.7119,249.0524,13346.0
2022-05-09 15:15:00,263.56,263.74,262.89,263.15,9609.0,249.2415,249.4117,248.6079,248.8538,9609.0
2022-05-09 15:20:00,263.05,263.05,262.03,262.17,9699.0,248.7592,248.7592,247.7946,247.927,9699.0
2022-05-09 15:25:00,262.06,262.26,261.21,261.86,17848.0,247.823,248.0121,247.0192,247.6339,17848.0
2022-05-09 15:30:00,261.73,261.93,261.16,261.41,10665.0,247.5109,247.7001,246.9719,247.2083,10665.0
2022-05-09 15:35:00,261.47,261.57,260.78,261.08,20725.0,247.265,247.3596,246.6125,246.8962,20725.0
2022-05-09 15:40:00,261.1,261.2,260.37,260.5,17914.0,246.9151,247.0097,246.2248,246.3477,17914.0
2022-05-09 15:45:00,260.57,260.82,260.14,260.25,21255.0,246.4139,246.6504,246.0073,246.1113,21255.0
2022-05-09 15:50:00,260.13,260.45,259.72,260.42,38366.0,245.9978,246.3005,245.6101,246.2721,38366.0
2022-05-09 15:55:00,260.38,261.65,260.37,261.36,88727.0,246.2343,247.4353,246.2248,247.161,88727.0
2022-05-10 09:30:00,262.02,263.89,261.63,263.13,33657.0,247.7852,249.5536,247.4164,248.8349,33657.0
2022-05-10 09:35:00,263.18,263.29,262.24,262.64,13244.0,248.8821,248.9862,247.9932,248.3715,13244.0
2022-05-10 09:40:00,262.65,263.59,262.22,263.59,13187.0,248.3809,249.2699,247.9743,249.2699,13187.0
2022-05-10 09:45:00,263.33,263.41,262.15,262.6,7763.0,249.024,249.0996,247.9081,248.3337,7763.0
2022-05-10 09:50:00,262.39,263.65,262.02,263.19,19481.0,248.1351,249.3266,247.7852,248.8916,19481.0
2022-05-10 09:55:00,262.87,263.86,262.75,263.86,6252.0,248.589,249.5252,248.4755,249.5252,6252.0
2022-05-10 10:00:00,263.72,263.9,263.06,263.39,7170.0,249.3928,249.563,248.7687,249.0807,7170.0
2022-05-10 10:05:00,263.25,264.13,263.18,263.84,9029.0,248.9483,249.7805,248.8821,249.5063,9029.0
2022-05-10 10:10:00,264.04,264.44,263.63,263.91,7797.0,249.6954,250.0737,249.3077,249.5725,7797.0
2022-05-10 10:15:00,264.09,264.2,263.46,263.55,9128.0,249.7427,249.8467,249.1469,249.232,9128.0
2022-05-10 10:20:00,263.61,264.03,263.44,263.78,9569.0,249.2888,249.686,249.128,249.4495,9569.0
2022-05-10 10:25:00,263.55,264.12,263.42,264.12,6454.0,249.232,249.7711,249.1091,249.7711,6454.0
2022-05-10 10:30:00,264.17,264.37,262.33,262.64,4668.0,249.8184,250.0075,248.0783,248.3715,4668.0
2022-05-10 10:35:00,262.82,263.05,261.78,261.83,6679.0,248.5417,248.7592,247.5582,247.6055,6679.0
2022-05-10 10:40:00,261.91,262.35,261.14,262.35,15422.0,247.6811,248.0972,246.953,248.0972,15422.0
2022-05-10 10:45:00,262.38,262.49,261.73,261.89,3736.0,248.1256,248.2296,247.5109,247.6622,3736.0
2022-05-10 10:50:00,261.65,262.84,261.65,262.84,6450.0,247.4353,248.5606,247.4353,248.5606,6450.0
2022-05-10 10:55:00,262.81,263.18,262.62,262.86,4152.0,248.5322,248.8821,248.3526,248.5795,4152.0
2022-05-10 11:00:00,262.94,263.27,262.22,262.37,4172.0,248.6552,248.9673,247.9743,248.1161,4172.0
2022-05-10 11:05:00,262.4,262.4,260.48,260.48,10533.0,248.1445,248.1445,246.3288,246.3288,10533.0
2022-05-10 11:10:00,260.69,261.22,260.06,260.14,8944.0,246.5274,247.0286,245.9316,246.0073,8944.0
2022-05-10 11:15:00,259.96,260.96,259.79,260.69,6950.0,245.8371,246.7828,245.6763,246.5274,6950.0
2022-05-10 11:20:00,260.67,261.33,260.58,260.79,5484.0,246.5085,247.1326,246.4234,246.622,5484.0
2022-05-10 11:25:00,260.54,260.77,260.04,260.77,6056.0,246.3856,246.6031,245.9127,246.6031,6056.0
2022-05-10 11:30:00,260.7,260.72,259.5,259.88,6365.0,246.5369,246.5558,245.4021,245.7614,6365.0
2022-05-10 11:35:00,259.99,260.38,259.35,260.38,4980.0,245.8654,246.2343,245.2602,246.2343,4980.0
2022-05-10 11:40:00,260.25,260.65,260.19,260.38,6880.0,246.1113,246.4896,246.0546,246.2343,6880.0
2022-05-10 11:45:00,260.12,260.21,259.41,259.56,3546.0,245.9884,246.0735,245.317,245.4588,3546.0
2022-05-10 11:50:00,259.47,259.72,259.04,259.44,5397.0,245.3737,245.6101,244.9671,245.3453,5397.0
2022-05-10 11:55:00,259.33,259.95,259.04,259.56,3089.0,245.2413,245.8276,244.9671,245.4588,3089.0
2022-05-10 12:00:00,259.83,260.34,259.48,260.34,3109.0,245.7141,246.1964,245.3832,246.1964,3109.0
2022-05-10 12:05:00,260.38,260.38,259.15,259.31,4874.0,246.2343,246.2343,245.0711,245.2224,4874.0
2022-05-10 12:10:00,259.31,259.54,258.67,259.26,5935.0,245.2224,245.4399,244.6172,245.1751,5935.0
2022-05-10 12:15:00,259.18,259.65,259.18,259.37,11097.0,245.0995,245.5439,245.0995,245.2791,11097.0
2022-05-10 12:20:00,259.2,259.94,259.05,259.82,5731.0,245.1184,245.8182,244.9765,245.7047,5731.0
2022-05-10 12:25:00,259.71,259.98,259.39,259.59,4948.0,245.6007,245.856,245.298,245.4872,4948.0
2022-05-10 12:30:00,259.65,259.65,258.63,258.86,4419.0,245.5439,245.5439,244.5793,244.7968,4419.0
2022-05-10 12:35:00,259.06,259.35,259.04,259.14,3815.0,244.986,245.2602,244.9671,245.0616,3815.0
2022-05-10 12:40:00,259.1,259.11,258.64,258.74,2453.0,245.0238,245.0333,244.5888,244.6834,2453.0
2022-05-10 12:45:00,258.97,259.53,258.83,259.53,3418.0,244.9009,245.4304,244.7685,245.4304,3418.0
2022-05-10 12:50:00,259.41,259.46,258.78,258.93,4813.0,245.317,245.3642,244.7212,244.863,4813.0
2022-05-10 12:55:00,258.88,259.4,258.88,259.4,2562.0,244.8158,245.3075,244.8158,245.3075,2562.0
2022-05-10 13:00:00,259.24,260.4,259.24,260.19,5837.0,245.1562,246.2532,245.1562,246.0546,5837.0
2022-05-10 13:05:00,260.23,260.71,259.84,260.2,10397.0,246.0924,246.5463,245.7236,246.064,10397.0
2022-05-10 13:10:00,260.38,260.38,259.43,259.61,3967.0,246.2343,246.2343,245.3359,245.5061,3967.0
2022-05-10 13:15:00,259.55,259.69,258.84,258.84,4796.0,245.4494,245.5817,244.7779,244.7779,4796.0
2022-05-10 13:20:00,258.9,259.29,258.74,259.29,2861.0,244.8347,245.2035,244.6834,245.2035,2861.0
2022-05-10 13:25:00,259.34,259.55,259.14,259.4,5486.0,245.2508,245.4494,245.0616,245.3075,5486.0
2022-05-10 13:30:00,259.56,260.16,259.47,260.03,3722.0,245.4588,246.0262,245.3737,245.9033,3722.0
2022-05-10 13:35:00,260.2,260.88,260.2,260.75,4000.0,246.064,246.7071,246.064,246.5842,4000.0
2022-05-10 13:40:00,260.96,261.57,260.86,261.13,8180.0,246.7828,247.3596,246.6882,246.9435,8180.0
2022-05-10 13:45:00,261.39,262.05,261.39,261.88,2897.0,247.1894,247.8135,247.1894,247.6528,2897.0
2022-05-10 13:50:00,261.69,262.2,261.51,261.99,6473.0,247.4731,247.9554,247.3029,247.7568,6473.0
2022-05-10 13:55:00,262.02,262.73,261.9,262.73,2192.0,247.7852,248.4566,247.6717,248.4566,2192.0
2022-05-10 14:00:00,262.75,263.01,262.41,262.61,8026.0,248.4755,248.7214,248.154,248.3431,8026.0
2022-05-10 14:05:00,262.73,262.74,261.84,262.06,3490.0,248.4566,248.466,247.6149,247.823,3490.0
2022-05-10 14:10:00,261.84,261.84,261.07,261.79,3294.0,247.6149,247.6149,246.8868,247.5677,3294.0
2022-05-10 14:15:00,261.83,261.83,260.44,261.73,7191.0,247.6055,247.6055,246.291,247.5109,7191.0
2022-05-10 14:20:00,261.76,262.07,261.12,261.13,4127.0,247.5393,247.8324,246.9341,246.9435,4127.0
2022-05-10 14:25:00,261.12,261.13,260.61,260.92,3679.0,246.9341,246.9435,246.4518,246.7449,3679.0
2022-05-10 14:30:00,260.91,261.04,260.58,260.74,4390.0,246.7355,246.8584,246.4234,246.5747,4390.0
2022-05-10 14:35:00,260.88,261.21,260.43,260.73,5498.0,246.7071,247.0192,246.2815,246.5652,5498.0
2022-05-10 14:40:00,260.57,261.56,260.31,261.51,5569.0,246.4139,247.3502,246.1681,247.3029,5569.0
2022-05-10 14:45:00,261.29,261.39,260.53,261.04,6820.0,247.0948,247.1894,246.3761,246.8584,6820.0
2022-05-10 14:50:00,260.82,261.43,260.82,261.32,3412.0,246.6504,247.2272,246.6504,247.1232,3412.0
2022-05-10 14:55:00,261.35,261.46,260.93,261.22,3540.0,247.1516,247.2556,246.7544,247.0286,3540.0
2022-05-10 15:00:00,261.24,262.16,261.23,262.04,5735.0,247.0475,247.9176,247.0381,247.8041,5735.0
2022-05-10 15:05:00,262.0,262.6,261.93,262.06,6385.0,247.7663,248.3337,247.7001,247.823,6385.0
2022-05-10 15:10:00,261.91,261.99,261.5,261.54,7314.0,247.6811,247.7568,247.2934,247.3312,7314.0
2022-05-10 15:15:00,261.66,262.22,261.54,261.96,8561.0,247.4447,247.9743,247.3312,247.7284,8561.0
2022-05-10 15:20:00,262.0,262.02,261.06,261.18,9656.0,247.7663,247.7852,246.8773,246.9908,9656.0
2022-05-10 15:25:00,261.25,261.25,260.78,261.0,11022.0,247.057,247.057,246.6125,246.8206,11022.0
2022-05-10 15:30:00,260.81,260.97,260.5,260.8,11643.0,246.6409,246.7922,246.3477,246.6314,11643.0
2022-05-10 15:35:00,260.83,260.83,260.06,260.37,6034.0,246.6598,246.6598,245.9316,246.2248,6034.0
2022-05-10 15:40:00,260.29,260.8,260.15,260.59,9558.0,246.1492,246.6314,246.0168,246.4329,9558.0
2022-05-10 15:45:00,260.4,260.96,260.32,260.59,8761.0,246.2532,246.7828,246.1775,246.4329,8761.0
2022-05-10 15:50:00,260.63,261.08,260.35,261.01,9726.0,246.4707,246.8962,246.2059,246.83,9726.0
2022-05-10 15:55:00,260.98,261.12,260.51,260.67,61178.0,246.8017,246.9341,246.3572,246.5085,61178.0
2022-05-11 09:30:00,260.11,262.67,259.69,260.99,22087.0,245.9789,248.3999,245.5817,246.8111,22087.0
2022-05-11 09:35:00,260.94,262.32,260.85,262.29,3889.0,246.7638,248.0689,246.6787,248.0405,3889.0
2022-05-11 09:40:00,262.28,264.15,262.01,264.14,16557.0,248.031,249.7994,247.7757,249.79,16557.0
2022-05-11 09:45:00,263.66,265.8,263.15,264.23,21491.0,249.3361,251.3598,248.8538,249.8751,21491.0
2022-05-11 09:50:00,264.3,265.59,263.57,265.5,7156.0,249.9413,251.1612,249.251,251.0761,7156.0
2022-05-11 09:55:00,265.49,265.96,264.67,265.96,9477.0,251.0666,251.5111,250.2912,251.5111,9477.0
2022-05-11 10:00:00,265.68,265.9,265.27,265.62,8324.0,251.2463,251.4544,250.8586,251.1896,8324.0
2022-05-11 10:05:00,265.76,266.16,265.09,265.5,14300.0,251.322,251.7002,250.6884,251.0761,14300.0
2022-05-11 10:10:00,265.06,265.67,264.84,265.48,5222.0,250.66,251.2369,250.452,251.0572,5222.0
2022-05-11 10:15:00,265.65,265.99,265.32,265.55,10848.0,251.218,251.5395,250.9059,251.1234,10848.0
2022-05-11 10:20:00,265.67,266.61,265.16,266.43,12795.0,251.2369,252.1258,250.7546,251.9556,12795.0
2022-05-11 10:25:00,266.61,266.8,265.96,266.64,9718.0,252.1258,252.3055,251.5111,252.1542,9718.0
2022-05-11 10:30:00,266.54,266.61,265.74,265.96,5928.0,252.0596,252.1258,251.3031,251.5111,5928.0
2022-05-11 10:35:00,265.78,267.13,265.52,266.94,5327.0,251.3409,252.6176,251.095,252.4379,5327.0
2022-05-11 10:40:00,267.2,267.44,266.88,267.29,1960.0,252.6837,252.9107,252.3811,252.7689,1960.0
2022-05-11 10:45:00,267.38,267.53,266.88,267.48,3145.0,252.854,252.9958,252.3811,252.9485,3145.0
2022-05-11 10:50:00,267.22,267.22,266.04,266.57,6299.0,252.7027,252.7027,251.5868,252.088,6299.0
2022-05-11 10:55:00,266.48,266.64,265.92,266.08,4614.0,252.0029,252.1542,251.4733,251.6246,4614.0
2022-05-11 11:00:00,266.08,266.1,265.36,265.73,3988.0,251.6246,251.6435,250.9437,251.2936,3988.0
2022-05-11 11:05:00,265.91,265.92,265.01,265.42,4677.0,251.4638,251.4733,250.6127,251.0005,4677.0
2022-05-11 11:10:00,265.37,265.99,265.04,265.6,13198.0,250.9532,251.5395,250.6411,251.1707,13198.0
2022-05-11 11:15:00,265.37,265.69,264.22,264.64,12702.0,250.9532,251.2558,249.8656,250.2628,12702.0
2022-05-11 11:20:00,264.77,265.41,264.77,265.33,8424.0,250.3858,250.991,250.3858,250.9153,8424.0
2022-05-11 11:25:00,265.3,265.81,265.19,265.71,4568.0,250.887,251.3693,250.7829,251.2747,4568.0
2022-05-11 11:30:00,265.68,266.35,265.56,266.35,3460.0,251.2463,251.8799,251.1328,251.8799,3460.0
2022-05-11 11:35:00,266.32,266.77,266.24,266.71,3434.0,251.8516,252.2771,251.7759,252.2204,3434.0
2022-05-11 11:40:00,266.95,267.09,266.73,267.09,4796.0,252.4473,252.5797,252.2393,252.5797,4796.0
2022-05-11 11:45:00,267.18,267.23,266.33,266.33,2400.0,252.6648,252.7121,251.861,251.861,2400.0
2022-05-11 11:50:00,266.41,266.41,266.05,266.31,2000.0,251.9367,251.9367,251.5962,251.8421,2000.0
2022-05-11 11:55:00,266.43,266.43,265.68,265.84,6026.0,251.9556,251.9556,251.2463,251.3976,6026.0
2022-05-11 12:00:00,265.76,265.79,265.33,265.69,2100.0,251.322,251.3503,250.9153,251.2558,2100.0
2022-05-11 12:05:00,265.79,266.05,265.59,265.59,2395.0,251.3503,251.5962,251.1612,251.1612,2395.0
2022-05-11 12:10:00,265.34,265.54,265.11,265.52,10054.0,250.9248,251.1139,250.7073,251.095,10054.0
2022-05-11 12:15:00,265.21,265.32,264.6,264.6,4493.0,250.8019,250.9059,250.225,250.225,4493.0
2022-05-11 12:20:00,264.6,265.27,264.6,265.13,4443.0,250.225,250.8586,250.225,250.7262,4443.0
2022-05-11 12:25:00,265.16,265.29,263.53,263.53,4320.0,250.7546,250.8775,249.2131,249.2131,4320.0
2022-05-11 12:30:00,263.45,263.67,263.05,263.63,2741.0,249.1375,249.3455,248.7592,249.3077,2741.0
2022-05-11 12:35:00,264.14,264.46,263.98,264.06,4320.0,249.79,250.0926,249.6387,249.7143,4320.0
2022-05-11 12:40:00,264.19,264.4,263.26,263.48,2100.0,249.8373,250.0359,248.9578,249.1658,2100.0
2022-05-11 12:45:00,263.4,263.67,263.11,263.56,4066.0,249.0902,249.3455,248.8159,249.2415,4066.0
2022-05-11 12:50:00,263.54,263.54,262.6,262.71,4171.0,249.2226,249.2226,248.3337,248.4377,4171.0
2022-05-11 12:55:00,262.79,262.79,262.21,262.39,3852.0,248.5133,248.5133,247.9648,248.1351,3852.0
2022-05-11 13:00:00,262.25,262.4,261.97,262.13,6416.0,248.0027,248.1445,247.7379,247.8892,6416.0
2022-05-11 13:05:00,262.09,262.2,261.58,261.71,3597.0,247.8514,247.9554,247.3691,247.492,3597.0
2022-05-11 13:10:00,261.84,261.97,261.64,261.64,4600.0,247.6149,247.7379,247.4258,247.4258,4600.0
2022-05-11 13:15:00,261.69,261.91,261.48,261.57,10323.0,247.4731,247.6811,247.2745,247.3596,10323.0
2022-05-11 13:20:00,261.6,261.96,261.0,261.84,2576.0,247.388,247.7284,246.8206,247.6149,2576.0
2022-05-11 13:25:00,261.78,261.99,261.43,261.44,3300.0,247.5582,247.7568,247.2272,247.2367,3300.0
2022-05-11 13:30:00,261.45,261.92,261.28,261.86,4800.0,247.2461,247.6906,247.0854,247.6339,4800.0
2022-05-11 13:35:00,262.03,262.07,261.49,261.85,7455.0,247.7946,247.8324,247.284,247.6244,7455.0
2022-05-11 13:40:00,261.73,261.95,261.63,261.95,7649.0,247.5109,247.719,247.4164,247.719,7649.0
2022-05-11 13:45:00,261.86,261.97,261.06,261.25,9370.0,247.6339,247.7379,246.8773,247.057,9370.0
2022-05-11 13:50:00,261.4,261.54,260.58,260.94,9796.0,247.1988,247.3312,246.4234,246.7638,9796.0
2022-05-11 13:55:00,261.05,261.12,259.95,260.09,6663.0,246.8679,246.9341,245.8276,245.96,6663.0
2022-05-11 14:00:00,260.21,260.98,260.18,260.84,8825.0,246.0735,246.8017,246.0451,246.6693,8825.0
2022-05-11 14:05:00,260.7,260.9,260.42,260.72,3706.0,246.5369,246.726,246.2721,246.5558,3706.0
2022-05-11 14:10:00,260.45,261.23,260.32,261.23,3357.0,246.3005,247.0381,246.1775,247.0381,3357.0
2022-05-11 14:15:00,261.27,262.14,260.98,261.95,5900.0,247.0759,247.8986,246.8017,247.719,5900.0
2022-05-11 14:20:00,262.0,262.66,261.39,262.66,6888.0,247.7663,248.3904,247.1894,248.3904,6888.0
2022-05-11 14:25:00,262.81,263.27,262.23,262.46,5029.0,248.5322,248.9673,247.9838,248.2013,5029.0
2022-05-11 14:30:00,262.37,263.31,262.1,263.31,4567.0,248.1161,249.0051,247.8608,249.0051,4567.0
2022-05-11 14:35:00,263.12,264.06,263.12,263.89,4710.0,248.8254,249.7143,248.8254,249.5536,4710.0
2022-05-11 14:40:00,263.88,263.96,263.49,263.72,6932.0,249.5441,249.6198,249.1753,249.3928,6932.0
2022-05-11 14:45:00,263.72,263.96,263.4,263.72,4677.0,249.3928,249.6198,249.0902,249.3928,4677.0
2022-05-11 14:50:00,263.73,263.73,262.68,262.9,8140.0,249.4023,249.4023,248.4093,248.6174,8140.0
2022-05-11 14:55:00,262.99,263.14,262.64,262.78,6061.0,248.7025,248.8443,248.3715,248.5039,6061.0
2022-05-11 15:00:00,262.61,262.67,262.1,262.1,3574.0,248.3431,248.3999,247.8608,247.8608,3574.0
2022-05-11 15:05:00,262.13,263.01,262.04,263.01,4444.0,247.8892,248.7214,247.8041,248.7214,4444.0
2022-05-11 15:10:00,262.84,263.38,262.8,263.09,11941.0,248.5606,249.0713,248.5228,248.797,11941.0
2022-05-11 15:15:00,263.07,263.07,262.33,262.58,18156.0,248.7781,248.7781,248.0783,248.3147,18156.0
2022-05-11 15:20:00,262.54,262.67,262.11,262.23,8082.0,248.2769,248.3999,247.8703,247.9838,8082.0
2022-05-11 15:25:00,262.48,262.81,262.25,262.44,7038.0,248.2202,248.5322,248.0027,248.1823,7038.0
2022-05-11 15:30:00,262.37,262.43,261.85,261.85,6810.0,248.1161,248.1729,247.6244,247.6244,6810.0
2022-05-11 15:35:00,261.8,261.8,260.92,261.0,9179.0,247.5771,247.5771,246.7449,246.8206,9179.0
2022-05-11 15:40:00,261.05,261.39,261.0,261.39,8649.0,246.8679,247.1894,246.8206,247.1894,8649.0
2022-05-11 15:45:00,261.53,261.53,260.84,261.0,18605.0,247.3218,247.3218,246.6693,246.8206,18605.0
2022-05-11 15:50:00,261.21,261.28,260.56,260.93,16242.0,247.0192,247.0854,246.4045,246.7544,16242.0
2022-05-11 15:55:00,261.01,261.01,260.01,260.43,51630.0,246.83,246.83,245.8844,246.2815,51630.0
2022-05-12 09:30:00,259.43,260.73,259.01,259.01,23285.0,245.3359,246.5652,244.9387,244.9387,23285.0
2022-05-12 09:35:00,258.9,259.16,258.12,258.38,18191.0,244.8347,245.0805,244.097,244.3429,18191.0
2022-05-12 09:40:00,258.88,259.0,257.81,258.22,5818.0,244.8158,244.9292,243.8039,244.1916,5818.0
2022-05-12 09:45:00,257.8,259.76,257.8,258.75,13317.0,243.7944,245.6479,243.7944,244.6928,13317.0
2022-05-12 09:50:00,258.92,259.63,258.45,258.72,4700.0,244.8536,245.525,244.4091,244.6644,4700.0
2022-05-12 09:55:00,258.62,258.84,256.65,257.31,10771.0,244.5699,244.7779,242.7069,243.331,10771.0
2022-05-12 10:00:00,257.11,257.21,255.13,255.39,12253.0,243.1419,243.2365,241.2695,241.5154,12253.0
2022-05-12 10:05:00,255.58,257.15,255.04,257.0,12056.0,241.695,243.1797,241.1844,243.0379,12056.0
2022-05-12 10:10:00,256.78,259.68,256.54,258.38,13673.0,242.8298,245.5723,242.6029,244.3429,13673.0
2022-05-12 10:15:00,258.09,258.09,256.5,256.5,7617.0,244.0687,244.0687,242.5651,242.5651,7617.0
2022-05-12 10:20:00,256.2,257.11,255.89,256.77,7871.0,242.2813,243.1419,241.9882,242.8204,7871.0
2022-05-12 10:25:00,256.92,257.15,255.37,255.44,12292.0,242.9622,243.1797,241.4964,241.5626,12292.0
2022-05-12 10:30:00,255.34,255.78,254.69,255.78,12148.0,241.4681,241.8842,240.8534,241.8842,12148.0
2022-05-12 10:35:00,256.07,256.17,255.28,256.17,12423.0,242.1584,242.253,241.4113,242.253,12423.0
2022-05-12 10:40:00,255.9,256.08,255.07,255.7,5289.0,241.9976,242.1679,241.2127,241.8085,5289.0
2022-05-12 10:45:00,255.77,256.21,255.21,255.4,13978.0,241.8747,242.2908,241.3451,241.5248,13978.0
2022-05-12 10:50:00,255.25,255.99,255.07,255.27,9668.0,241.383,242.0828,241.2127,241.4019,9668.0
2022-05-12 10:55:00,255.41,256.26,255.38,255.75,10271.0,241.5343,242.3381,241.5059,241.8558,10271.0
2022-05-12 11:00:00,255.77,256.07,255.11,255.98,13152.0,241.8747,242.1584,241.2506,242.0733,13152.0
2022-05-12 11:05:00,255.92,256.1,255.59,256.01,38701.0,242.0166,242.1868,241.7045,242.1017,38701.0
2022-05-12 11:10:00,255.9,256.0,255.38,255.59,7206.0,241.9976,242.0922,241.5059,241.7045,7206.0
2022-05-12 11:15:00,255.55,255.61,254.69,254.86,6659.0,241.6667,241.7234,240.8534,241.0141,6659.0
2022-05-12 11:20:00,255.0,255.18,254.6,254.76,7493.0,241.1465,241.3168,240.7683,240.9196,7493.0
2022-05-12 11:25:00,254.75,255.32,254.45,255.06,7732.0,240.9101,241.4492,240.6264,241.2033,7732.0
2022-05-12 11:30:00,255.21,255.21,254.57,255.0,5050.0,241.3451,241.3451,240.7399,241.1465,5050.0
2022-05-12 11:35:00,255.11,255.32,254.81,255.3,6449.0,241.2506,241.4492,240.9669,241.4302,6449.0
2022-05-12 11:40:00,255.54,255.62,254.83,255.07,8047.0,241.6572,241.7329,240.9858,241.2127,8047.0
2022-05-12 11:45:00,255.21,255.33,254.65,254.96,3621.0,241.3451,241.4586,240.8156,241.1087,3621.0
2022-05-12 11:50:00,254.54,254.85,254.27,254.8,3307.0,240.7115,241.0047,240.4562,240.9574,3307.0
2022-05-12 11:55:00,254.58,254.66,254.44,254.66,5922.0,240.7494,240.825,240.617,240.825,5922.0
2022-05-12 12:00:00,254.57,255.0,254.56,254.8,4735.0,240.7399,241.1465,240.7304,240.9574,4735.0
2022-05-12 12:05:00,254.9,255.03,254.69,254.88,4578.0,241.052,241.1749,240.8534,241.0331,4578.0
2022-05-12 12:10:00,254.79,255.27,254.75,255.27,6517.0,240.948,241.4019,240.9101,241.4019,6517.0
2022-05-12 12:15:00,255.31,256.31,255.25,256.31,7777.0,241.4397,242.3854,241.383,242.3854,7777.0
2022-05-12 12:20:00,256.28,256.86,256.13,256.71,3483.0,242.357,242.9055,242.2152,242.7636,3483.0
2022-05-12 12:25:00,256.72,257.51,256.72,257.49,3124.0,242.7731,243.5202,242.7731,243.5013,3124.0
2022-05-12 12:30:00,257.55,258.13,257.55,258.13,9135.0,243.558,244.1065,243.558,244.1065,9135.0
2022-05-12 12:35:00,258.14,258.19,257.52,257.72,8437.0,244.116,244.1632,243.5296,243.7188,8437.0
2022-05-12 12:40:00,257.6,258.13,256.92,258.13,3658.0,243.6053,244.1065,242.9622,244.1065,3658.0
2022-05-12 12:45:00,258.34,258.55,257.87,257.87,3208.0,244.3051,244.5037,243.8606,243.8606,3208.0
2022-05-12 12:50:00,257.93,258.26,257.79,258.09,6257.0,243.9174,244.2294,243.785,244.0687,6257.0
2022-05-12 12:55:00,258.07,258.54,257.82,257.89,8930.0,244.0498,244.4942,243.8133,243.8795,8930.0
2022-05-12 13:00:00,257.74,257.74,256.69,256.69,7201.0,243.7377,243.7377,242.7447,242.7447,7201.0
2022-05-12 13:05:00,256.52,256.95,256.39,256.95,2766.0,242.584,242.9906,242.461,242.9906,2766.0
2022-05-12 13:10:00,257.0,257.52,256.7,256.77,9276.0,243.0379,243.5296,242.7542,242.8204,9276.0
2022-05-12 13:15:00,257.05,257.39,256.9,256.94,4467.0,243.0852,243.4067,242.9433,242.9811,4467.0
2022-05-12 13:20:00,257.0,257.45,257.0,257.33,5242.0,243.0379,243.4634,243.0379,243.35,5242.0
2022-05-12 13:25:00,257.22,257.73,257.09,257.45,4208.0,243.2459,243.7282,243.123,243.4634,4208.0
2022-05-12 13:30:00,257.42,257.98,257.32,257.53,3357.0,243.4351,243.9646,243.3405,243.5391,3357.0
2022-05-12 13:35:00,257.51,257.57,256.89,256.93,6207.0,243.5202,243.5769,242.9339,242.9717,6207.0
2022-05-12 13:40:00,256.91,257.11,256.7,256.95,4480.0,242.9528,243.1419,242.7542,242.9906,4480.0
2022-05-12 13:45:00,257.03,257.21,256.47,256.59,5257.0,243.0663,243.2365,242.5367,242.6502,5257.0
2022-05-12 13:50:00,256.68,257.38,256.65,257.27,3599.0,242.7353,243.3972,242.7069,243.2932,3599.0
2022-05-12 13:55:00,257.4,257.76,257.35,257.53,3920.0,243.4162,243.7566,243.3689,243.5391,3920.0
2022-05-12 14:00:00,257.57,258.19,257.54,258.19,3800.0,243.5769,244.1632,243.5486,244.1632,3800.0
2022-05-12 14:05:00,257.9,257.9,257.05,257.05,3113.0,243.889,243.889,243.0852,243.0852,3113.0
2022-05-12 14:10:00,257.19,257.41,256.94,257.41,3474.0,243.2176,243.4256,242.9811,243.4256,3474.0
2022-05-12 14:15:00,257.48,258.07,257.41,258.06,2453.0,243.4918,244.0498,243.4256,244.0403,2453.0
2022-05-12 14:20:00,258.27,258.27,257.44,257.46,5917.0,244.2389,244.2389,243.454,243.4729,5917.0
2022-05-12 14:25:00,257.44,257.7,257.24,257.39,4437.0,243.454,243.6999,243.2648,243.4067,4437.0
2022-05-12 14:30:00,257.42,257.45,256.84,257.32,6610.0,243.4351,243.4634,242.8866,243.3405,6610.0
2022-05-12 14:35:00,257.23,257.29,256.7,256.71,8310.0,243.2554,243.3121,242.7542,242.7636,8310.0
2022-05-12 14:40:00,256.84,257.12,256.79,257.09,4058.0,242.8866,243.1514,242.8393,243.123,4058.0
2022-05-12 14:45:00,257.38,257.8,257.27,257.31,4351.0,243.3972,243.7944,243.2932,243.331,4351.0
2022-05-12 14:50:00,257.14,257.8,257.14,257.53,4329.0,243.1703,243.7944,243.1703,243.5391,4329.0
2022-05-12 14:55:00,257.65,257.81,257.13,257.24,4214.0,243.6526,243.8039,243.1608,243.2648,4214.0
2022-05-12 15:00:00,257.24,257.95,257.23,257.95,6851.0,243.2648,243.9363,243.2554,243.9363,6851.0
2022-05-12 15:05:00,257.88,257.88,256.94,257.17,4028.0,243.8701,243.8701,242.9811,243.1987,4028.0
2022-05-12 15:10:00,257.18,257.2,256.66,256.87,20124.0,243.2081,243.227,242.7164,242.9149,20124.0
2022-05-12 15:15:00,256.93,257.92,256.86,257.82,15381.0,242.9717,243.9079,242.9055,243.8133,15381.0
2022-05-12 15:20:00,257.71,258.81,257.71,258.14,32285.0,243.7093,244.7496,243.7093,244.116,32285.0
2022-05-12 15:25:00,258.46,258.65,257.33,257.38,32662.0,244.4186,244.5982,243.35,243.3972,32662.0
2022-05-12 15:30:00,257.47,258.13,257.47,257.95,7891.0,243.4824,244.1065,243.4824,243.9363,7891.0
2022-05-12 15:35:00,257.94,258.56,257.62,258.56,7627.0,243.9268,244.5131,243.6242,244.5131,7627.0
2022-05-12 15:40:00,258.73,258.96,258.29,258.7,12147.0,244.6739,244.8914,244.2578,244.6455,12147.0
2022-05-12 15:45:00,258.55,259.4,258.55,258.97,12554.0,244.5037,245.3075,244.5037,244.9009,12554.0
2022-05-12 15:50:00,259.03,259.97,258.88,258.96,22065.0,244.9576,245.8465,244.8158,244.8914,22065.0
2022-05-12 15:55:00,258.94,260.2,258.88,260.03,52434.0,244.8725,246.064,244.8158,245.9033,52434.0
2022-05-13 09:30:00,261.05,261.62,260.07,261.61,26175.0,246.8679,247.4069,245.9411,247.3974,26175.0
2022-05-13 09:35:00,261.34,261.83,260.75,261.33,9986.0,247.1421,247.6055,246.5842,247.1326,9986.0
2022-05-13 09:40:00,260.96,261.38,259.93,260.13,10668.0,246.7828,247.1799,245.8087,245.9978,10668.0
2022-05-13 09:45:00,259.74,260.08,258.63,258.65,4655.0,245.629,245.9506,244.5793,244.5982,4655.0
2022-05-13 09:50:00,258.69,259.84,258.58,259.65,6897.0,244.6361,245.7236,244.532,245.5439,6897.0
2022-05-13 09:55:00,259.52,259.52,258.42,258.66,8192.0,245.421,245.421,244.3807,244.6077,8192.0
2022-05-13 10:00:00,258.84,259.18,258.42,258.85,7174.0,244.7779,245.0995,244.3807,244.7874,7174.0
2022-05-13 10:05:00,258.85,258.97,258.03,258.28,14508.0,244.7874,244.9009,244.0119,244.2483,14508.0
2022-05-13 10:10:00,258.53,258.97,258.3,258.69,13435.0,244.4848,244.9009,244.2673,244.6361,13435.0
2022-05-13 10:15:00,258.72,259.3,258.67,259.01,6140.0,244.6644,245.2129,244.6172,244.9387,6140.0
2022-05-13 10:20:00,259.12,260.1,258.96,259.71,6368.0,245.0427,245.9695,244.8914,245.6007,6368.0
2022-05-13 10:25:00,259.54,259.83,259.34,259.74,4130.0,245.4399,245.7141,245.2508,245.629,4130.0
2022-05-13 10:30:00,259.63,260.04,259.49,259.98,1700.0,245.525,245.9127,245.3926,245.856,1700.0
2022-05-13 10:35:00,259.95,260.08,259.62,259.75,6912.0,245.8276,245.9506,245.5155,245.6385,6912.0
2022-05-13 10:40:00,259.9,260.03,259.04,259.14,5738.0,245.7803,245.9033,244.9671,245.0616,5738.0
2022-05-13 10:45:00,258.93,259.75,258.74,259.68,5600.0,244.863,245.6385,244.6834,245.5723,5600.0
2022-05-13 10:50:00,259.73,260.89,259.65,260.54,8691.0,245.6196,246.7166,245.5439,246.3856,8691.0
2022-05-13 10:55:00,260.28,261.08,260.28,260.97,1839.0,246.1397,246.8962,246.1397,246.7922,1839.0
2022-05-13 11:00:00,260.79,260.96,259.82,260.19,7069.0,246.622,246.7828,245.7047,246.0546,7069.0
2022-05-13 11:05:00,260.18,260.57,260.06,260.28,5630.0,246.0451,246.4139,245.9316,246.1397,5630.0
2022-05-13 11:10:00,260.3,260.7,259.95,259.98,39641.0,246.1586,246.5369,245.8276,245.856,39641.0
2022-05-13 11:15:00,260.07,260.32,259.85,260.16,16573.0,245.9411,246.1775,245.7331,246.0262,16573.0
2022-05-13 11:20:00,260.1,260.57,259.95,260.06,47210.0,245.9695,246.4139,245.8276,245.9316,47210.0
2022-05-13 11:25:00,260.06,260.66,260.0,260.21,33950.0,245.9316,246.499,245.8749,246.0735,33950.0
2022-05-13 11:30:00,260.22,261.5,260.22,261.35,36409.0,246.083,247.2934,246.083,247.1516,36409.0
2022-05-13 11:35:00,261.27,261.54,261.13,261.49,6841.0,247.0759,247.3312,246.9435,247.284,6841.0
2022-05-13 11:40:00,261.46,261.46,260.75,261.06,8879.0,247.2556,247.2556,246.5842,246.8773,8879.0
2022-05-13 11:45:00,260.89,260.89,260.11,260.11,4205.0,246.7166,246.7166,245.9789,245.9789,4205.0
2022-05-13 11:50:00,260.28,260.93,260.21,260.75,5360.0,246.1397,246.7544,246.0735,246.5842,5360.0
2022-05-13 11:55:00,260.76,260.76,260.52,260.65,3757.0,246.5936,246.5936,246.3667,246.4896,3757.0
2022-05-13 12:00:00,260.58,260.88,260.19,260.55,2360.0,246.4234,246.7071,246.0546,246.395,2360.0
2022-05-13 12:05:00,260.81,261.01,260.81,260.9,2605.0,246.6409,246.83,246.6409,246.726,2605.0
2022-05-13 12:10:00,261.01,261.01,259.93,259.93,18748.0,246.83,246.83,245.8087,245.8087,18748.0
2022-05-13 12:15:00,259.92,260.1,259.76,259.76,6917.0,245.7993,245.9695,245.6479,245.6479,6917.0
2022-05-13 12:20:00,259.76,259.96,259.55,259.67,4173.0,245.6479,245.8371,245.4494,245.5628,4173.0
2022-05-13 12:25:00,259.64,260.1,259.49,260.06,3300.0,245.5345,245.9695,245.3926,245.9316,3300.0
2022-05-13 12:30:00,260.03,260.58,259.99,260.39,11209.0,245.9033,246.4234,245.8654,246.2437,11209.0
2022-05-13 12:35:00,260.36,260.62,260.26,260.3,3292.0,246.2153,246.4612,246.1208,246.1586,3292.0
2022-05-13 12:40:00,260.2,260.39,259.9,259.9,4271.0,246.064,246.2437,245.7803,245.7803,4271.0
2022-05-13 12:45:00,260.02,260.12,259.53,259.54,6800.0,245.8938,245.9884,245.4304,245.4399,6800.0
2022-05-13 12:50:00,259.44,259.44,259.03,259.43,4065.0,245.3453,245.3453,244.9576,245.3359,4065.0
2022-05-13 12:55:00,259.56,260.43,259.56,260.38,8012.0,245.4588,246.2815,245.4588,246.2343,8012.0
2022-05-13 13:00:00,260.38,260.69,260.38,260.69,4738.0,246.2343,246.5274,246.2343,246.5274,4738.0
2022-05-13 13:05:00,260.57,261.2,260.37,261.1,7352.0,246.4139,247.0097,246.2248,246.9151,7352.0
2022-05-13 13:10:00,261.19,261.98,261.19,261.89,16741.0,247.0003,247.7473,247.0003,247.6622,16741.0
2022-05-13 13:15:00,261.67,261.84,261.46,261.57,2009.0,247.4542,247.6149,247.2556,247.3596,2009.0
2022-05-13 13:20:00,261.61,261.65,261.37,261.54,3963.0,247.3974,247.4353,247.1705,247.3312,3963.0
2022-05-13 13:25:00,261.54,261.63,261.25,261.41,5362.0,247.3312,247.4164,247.057,247.2083,5362.0
2022-05-13 13:30:00,261.39,261.54,261.3,261.5,3453.0,247.1894,247.3312,247.1043,247.2934,3453.0
2022-05-13 13:35:00,261.56,261.57,260.82,261.05,4463.0,247.3502,247.3596,246.6504,246.8679,4463.0
2022-05-13 13:40:00,260.86,261.03,260.05,260.34,2700.0,246.6882,246.8489,245.9222,246.1964,2700.0
2022-05-13 13:45:00,260.15,260.69,260.07,260.38,1767.0,246.0168,246.5274,245.9411,246.2343,1767.0
2022-05-13 13:50:00,260.32,260.6,260.22,260.35,3000.0,246.1775,246.4423,246.083,246.2059,3000.0
2022-05-13 13:55:00,260.36,260.36,259.94,260.26,4608.0,246.2153,246.2153,245.8182,246.1208,4608.0
2022-05-13 14:00:00,260.12,260.12,259.18,259.18,1336.0,245.9884,245.9884,245.0995,245.0995,1336.0
2022-05-13 14:05:00,259.0,259.89,259.0,259.89,3018.0,244.9292,245.7709,244.9292,245.7709,3018.0
2022-05-13 14:10:00,259.86,260.18,259.86,259.91,3963.0,245.7425,246.0451,245.7425,245.7898,3963.0
2022-05-13 14:15:00,259.8,259.95,259.46,259.95,4806.0,245.6858,245.8276,245.3642,245.8276,4806.0
2022-05-13 14:20:00,259.99,260.26,259.53,259.81,9960.0,245.8654,246.1208,245.4304,245.6952,9960.0
2022-05-13 14:25:00,259.92,259.93,259.42,259.7,2600.0,245.7993,245.8087,245.3264,245.5912,2600.0
2022-05-13 14:30:00,259.66,260.19,259.66,259.76,7969.0,245.5534,246.0546,245.5534,245.6479,7969.0
2022-05-13 14:35:00,259.76,259.76,259.41,259.45,2484.0,245.6479,245.6479,245.317,245.3548,2484.0
2022-05-13 14:40:00,259.54,260.0,259.39,260.0,3267.0,245.4399,245.8749,245.298,245.8749,3267.0
2022-05-13 14:45:00,259.81,259.81,259.43,259.48,2007.0,245.6952,245.6952,245.3359,245.3832,2007.0
2022-05-13 14:50:00,259.59,260.1,259.57,260.04,6248.0,245.4872,245.9695,245.4683,245.9127,6248.0
2022-05-13 14:55:00,260.23,260.32,260.09,260.22,2734.0,246.0924,246.1775,245.96,246.083,2734.0
2022-05-13 15:00:00,260.18,260.39,260.12,260.19,2501.0,246.0451,246.2437,245.9884,246.0546,2501.0
2022-05-13 15:05:00,260.44,260.55,260.25,260.47,1600.0,246.291,246.395,246.1113,246.3194,1600.0
2022-05-13 15:10:00,260.56,260.69,260.48,260.66,4884.0,246.4045,246.5274,246.3288,246.499,4884.0
2022-05-13 15:15:00,260.65,260.75,260.56,260.66,5808.0,246.4896,246.5842,246.4045,246.499,5808.0
2022-05-13 15:20:00,260.64,260.79,260.51,260.6,5900.0,246.4801,246.622,246.3572,246.4423,5900.0
2022-05-13 15:25:00,260.58,260.69,260.32,260.63,8068.0,246.4234,246.5274,246.1775,246.4707,8068.0
2022-05-13 15:30:00,260.55,260.56,259.82,259.82,13061.0,246.395,246.4045,245.7047,245.7047,13061.0
2022-05-13 15:35:00,259.94,260.09,259.48,259.73,15248.0,245.8182,245.96,245.3832,245.6196,15248.0
2022-05-13 15:40:00,259.65,260.25,259.54,260.11,17278.0,245.5439,246.1113,245.4399,245.9789,17278.0
2022-05-13 15:45:00,260.12,260.26,259.37,259.58,15002.0,245.9884,246.1208,245.2791,245.4777,15002.0
2022-05-13 15:50:00,259.64,259.9,258.85,259.36,42825.0,245.5345,245.7803,244.7874,245.2697,42825.0
2022-05-13 15:55:00,259.5,259.51,258.93,259.32,53277.0,245.4021,245.4115,244.863,245.2318,53277.0
2022-05-16 09:30:00,265.46,265.46,263.0,264.87,48025.0,251.0383,251.0383,248.7119,250.4803,48025.0
2022-05-16 09:35:00,264.97,265.26,263.93,264.57,12278.0,250.5749,250.8491,249.5914,250.1966,12278.0
2022-05-16 09:40:00,264.52,264.56,263.75,264.12,19190.0,250.1493,250.1872,249.4212,249.7711,19190.0
2022-05-16 09:45:00,264.18,264.38,263.13,263.13,13019.0,249.8278,250.017,248.8349,248.8349,13019.0
2022-05-16 09:50:00,262.89,263.86,262.31,263.86,24160.0,248.6079,249.5252,248.0594,249.5252,24160.0
2022-05-16 09:55:00,264.0,264.28,263.73,263.73,9953.0,249.6576,249.9224,249.4023,249.4023,9953.0
2022-05-16 10:00:00,263.57,263.58,262.4,262.56,7051.0,249.251,249.2604,248.1445,248.2958,7051.0
2022-05-16 10:05:00,262.71,262.71,262.34,262.52,2843.0,248.4377,248.4377,248.0878,248.258,2843.0
2022-05-16 10:10:00,262.54,264.14,262.52,263.95,18034.0,248.2769,249.79,248.258,249.6103,18034.0
2022-05-16 10:15:00,264.06,264.17,263.78,264.01,2930.0,249.7143,249.8184,249.4495,249.6671,2930.0
2022-05-16 10:20:00,264.03,264.13,263.61,264.1,5083.0,249.686,249.7805,249.2888,249.7522,5083.0
2022-05-16 10:25:00,264.12,264.84,263.87,264.54,6488.0,249.7711,250.452,249.5347,250.1683,6488.0
2022-05-16 10:30:00,264.45,264.8,264.13,264.17,14279.0,250.0831,250.4141,249.7805,249.8184,14279.0
2022-05-16 10:35:00,264.51,264.77,264.45,264.52,10702.0,250.1399,250.3858,250.0831,250.1493,10702.0
2022-05-16 10:40:00,264.66,265.0,264.57,264.87,7161.0,250.2817,250.6033,250.1966,250.4803,7161.0
2022-05-16 10:45:00,264.9,265.01,263.33,263.35,4760.0,250.5087,250.6127,249.024,249.0429,4760.0
2022-05-16 10:50:00,263.45,264.17,263.45,264.13,4338.0,249.1375,249.8184,249.1375,249.7805,4338.0
2022-05-16 10:55:00,264.29,265.09,264.04,265.01,2051.0,249.9318,250.6884,249.6954,250.6127,2051.0
2022-05-16 11:00:00,264.86,264.97,264.35,264.36,4165.0,250.4709,250.5749,249.9886,249.998,4165.0
2022-05-16 11:05:00,264.42,264.42,263.82,264.23,5019.0,250.0548,250.0548,249.4874,249.8751,5019.0
2022-05-16 11:10:00,264.26,264.65,264.22,264.26,4971.0,249.9035,250.2723,249.8656,249.9035,4971.0
2022-05-16 11:15:00,264.21,264.86,264.21,264.56,4581.0,249.8562,250.4709,249.8562,250.1872,4581.0
2022-05-16 11:20:00,264.44,265.0,264.3,265.0,1198.0,250.0737,250.6033,249.9413,250.6033,1198.0
2022-05-16 11:25:00,264.97,265.02,264.52,264.78,7901.0,250.5749,250.6222,250.1493,250.3952,7901.0
2022-05-16 11:30:00,264.79,265.1,264.35,265.1,5178.0,250.4047,250.6978,249.9886,250.6978,5178.0
2022-05-16 11:35:00,265.03,265.2,264.71,265.2,5608.0,250.6316,250.7924,250.329,250.7924,5608.0
2022-05-16 11:40:00,265.18,265.7,265.17,265.63,8352.0,250.7735,251.2652,250.764,251.199,8352.0
2022-05-16 11:45:00,265.52,265.62,265.31,265.52,4393.0,251.095,251.1896,250.8964,251.095,4393.0
2022-05-16 11:50:00,265.54,265.65,265.37,265.61,11257.0,251.1139,251.218,250.9532,251.1801,11257.0
2022-05-16 11:55:00,265.73,265.76,265.3,265.45,5300.0,251.2936,251.322,250.887,251.0288,5300.0
2022-05-16 12:00:00,265.51,265.69,265.44,265.44,4977.0,251.0856,251.2558,251.0194,251.0194,4977.0
2022-05-16 12:05:00,265.31,265.56,265.05,265.5,3175.0,250.8964,251.1328,250.6506,251.0761,3175.0
2022-05-16 12:10:00,265.53,265.67,265.14,265.14,3900.0,251.1045,251.2369,250.7357,250.7357,3900.0
2022-05-16 12:15:00,265.28,265.28,264.5,264.5,2849.0,250.8681,250.8681,250.1304,250.1304,2849.0
2022-05-16 12:20:00,264.49,264.49,263.75,263.78,11625.0,250.121,250.121,249.4212,249.4495,11625.0
2022-05-16 12:25:00,263.97,264.27,263.86,264.16,30170.0,249.6292,249.9129,249.5252,249.8089,30170.0
2022-05-16 12:30:00,264.14,264.85,264.12,264.57,20409.0,249.79,250.4614,249.7711,250.1966,20409.0
2022-05-16 12:35:00,264.56,265.43,264.56,265.26,13905.0,250.1872,251.0099,250.1872,250.8491,13905.0
2022-05-16 12:40:00,265.1,265.34,264.92,264.92,3403.0,250.6978,250.9248,250.5276,250.5276,3403.0
2022-05-16 12:45:00,264.89,265.54,264.8,265.54,3153.0,250.4992,251.1139,250.4141,251.1139,3153.0
2022-05-16 12:50:00,265.62,265.83,265.49,265.83,8251.0,251.1896,251.3882,251.0666,251.3882,8251.0
2022-05-16 12:55:00,265.87,266.24,265.84,266.24,10108.0,251.426,251.7759,251.3976,251.7759,10108.0
2022-05-16 13:00:00,266.14,266.55,266.1,266.2,9073.0,251.6813,252.0691,251.6435,251.7381,9073.0
2022-05-16 13:05:00,266.25,266.76,266.21,266.76,9603.0,251.7854,252.2677,251.7475,252.2677,9603.0
2022-05-16 13:10:00,266.78,267.32,266.72,267.11,10560.0,252.2866,252.7972,252.2298,252.5986,10560.0
2022-05-16 13:15:00,267.08,267.29,267.01,267.17,20588.0,252.5703,252.7689,252.5041,252.6554,20588.0
2022-05-16 13:20:00,267.19,267.79,266.96,267.79,15901.0,252.6743,253.2417,252.4568,253.2417,15901.0
2022-05-16 13:25:00,267.76,268.42,267.75,268.13,18148.0,253.2133,253.8375,253.2039,253.5632,18148.0
2022-05-16 13:30:00,268.24,268.87,268.23,268.76,11907.0,253.6672,254.263,253.6578,254.159,11907.0
2022-05-16 13:35:00,268.82,269.2,268.67,269.03,15417.0,254.2157,254.5751,254.0739,254.4143,15417.0
2022-05-16 13:40:00,268.95,269.44,268.64,269.0,16031.0,254.3387,254.8021,254.0455,254.386,16031.0
2022-05-16 13:45:00,269.0,269.39,268.81,269.05,11001.0,254.386,254.7548,254.2063,254.4332,11001.0
2022-05-16 13:50:00,269.18,269.18,268.38,268.38,30973.0,254.5562,254.5562,253.7996,253.7996,30973.0
2022-05-16 13:55:00,268.3,268.35,267.52,267.66,3292.0,253.724,253.7713,252.9864,253.1188,3292.0
2022-05-16 14:00:00,267.44,268.39,267.39,268.15,12035.0,252.9107,253.8091,252.8634,253.5821,12035.0
2022-05-16 14:05:00,268.31,268.7,268.27,268.59,5568.0,253.7334,254.1023,253.6956,253.9982,5568.0
2022-05-16 14:10:00,268.5,268.61,268.14,268.36,3478.0,253.9131,254.0171,253.5727,253.7807,3478.0
2022-05-16 14:15:00,268.4,268.65,268.16,268.16,2233.0,253.8186,254.055,253.5916,253.5916,2233.0
2022-05-16 14:20:00,268.26,268.64,268.1,268.44,5250.0,253.6862,254.0455,253.5349,253.8564,5250.0
2022-05-16 14:25:00,268.44,269.16,268.25,269.15,7043.0,253.8564,254.5373,253.6767,254.5278,7043.0
2022-05-16 14:30:00,269.15,269.24,268.76,268.76,8476.0,254.5278,254.6129,254.159,254.159,8476.0
2022-05-16 14:35:00,268.7,268.7,267.99,267.99,4466.0,254.1023,254.1023,253.4308,253.4308,4466.0
2022-05-16 14:40:00,268.05,268.44,267.9,268.13,4303.0,253.4876,253.8564,253.3457,253.5632,4303.0
2022-05-16 14:45:00,268.06,268.46,268.01,268.01,11932.0,253.497,253.8753,253.4497,253.4497,11932.0
2022-05-16 14:50:00,268.11,268.26,267.92,268.12,6360.0,253.5443,253.6862,253.3646,253.5538,6360.0
2022-05-16 14:55:00,268.19,268.39,268.19,268.27,3790.0,253.62,253.8091,253.62,253.6956,3790.0
2022-05-16 15:00:00,268.34,268.5,268.24,268.38,6524.0,253.7618,253.9131,253.6672,253.7996,6524.0
2022-05-16 15:05:00,268.4,268.41,268.07,268.1,9809.0,253.8186,253.828,253.5065,253.5349,9809.0
2022-05-16 15:10:00,268.07,268.07,267.01,267.01,32440.0,253.5065,253.5065,252.5041,252.5041,32440.0
2022-05-16 15:15:00,267.2,267.72,267.2,267.49,12653.0,252.6837,253.1755,252.6837,252.958,12653.0
2022-05-16 15:20:00,267.26,267.38,266.94,267.02,5128.0,252.7405,252.854,252.4379,252.5135,5128.0
2022-05-16 15:25:00,267.01,267.44,267.0,267.28,6490.0,252.5041,252.9107,252.4946,252.7594,6490.0
2022-05-16 15:30:00,267.28,267.57,266.96,266.96,9869.0,252.7594,253.0336,252.4568,252.4568,9869.0
2022-05-16 15:35:00,266.95,267.34,266.81,267.12,9123.0,252.4473,252.8161,252.3149,252.6081,9123.0
2022-05-16 15:40:00,267.14,267.24,266.32,266.32,13140.0,252.627,252.7216,251.8516,251.8516,13140.0
2022-05-16 15:45:00,266.37,266.46,266.04,266.22,19295.0,251.8988,251.984,251.5868,251.757,19295.0
2022-05-16 15:50:00,266.39,267.12,266.33,266.89,27895.0,251.9178,252.6081,251.861,252.3906,27895.0
2022-05-16 15:55:00,266.95,267.01,266.06,266.66,63866.0,252.4473,252.5041,251.6057,252.1731,63866.0
2022-05-17 09:30:00,268.57,269.45,267.51,268.02,22739.0,253.9793,254.8115,252.9769,253.4592,22739.0
2022-05-17 09:35:00,268.62,269.66,268.23,268.63,10428.0,254.0266,255.0101,253.6578,254.0361,10428.0
2022-05-17 09:40:00,268.43,268.83,268.01,268.35,10253.0,253.8469,254.2252,253.4497,253.7713,10253.0
2022-05-17 09:45:00,268.42,269.06,268.29,268.79,7765.0,253.8375,254.4427,253.7145,254.1874,7765.0
2022-05-17 09:50:00,268.99,268.99,267.69,267.78,6687.0,254.3765,254.3765,253.1471,253.2322,6687.0
2022-05-17 09:55:00,268.11,268.62,267.74,268.62,4818.0,253.5443,254.0266,253.1944,254.0266,4818.0
2022-05-17 10:00:00,268.48,269.75,268.44,269.57,5055.0,253.8942,255.0952,253.8564,254.925,5055.0
2022-05-17 10:05:00,269.43,269.52,269.02,269.23,2211.0,254.7926,254.8777,254.4049,254.6035,2211.0
2022-05-17 10:10:00,269.43,270.64,269.39,269.78,56860.0,254.7926,255.9369,254.7548,255.1236,56860.0
2022-05-17 10:15:00,269.95,270.14,269.47,269.76,38635.0,255.2843,255.464,254.8304,255.1047,38635.0
2022-05-17 10:20:00,269.63,269.97,268.73,269.1,5879.0,254.9817,255.3033,254.1306,254.4805,5879.0
2022-05-17 10:25:00,269.08,269.26,268.62,268.73,6434.0,254.4616,254.6318,254.0266,254.1306,6434.0
2022-05-17 10:30:00,268.67,269.03,268.59,268.59,3344.0,254.0739,254.4143,253.9982,253.9982,3344.0
2022-05-17 10:35:00,268.75,268.97,268.53,268.7,4591.0,254.1495,254.3576,253.9415,254.1023,4591.0
2022-05-17 10:40:00,268.67,268.67,268.13,268.41,5261.0,254.0739,254.0739,253.5632,253.828,5261.0
2022-05-17 10:45:00,268.41,268.52,268.01,268.52,3953.0,253.828,253.932,253.4497,253.932,3953.0
2022-05-17 10:50:00,268.3,268.63,268.24,268.49,2932.0,253.724,254.0361,253.6672,253.9037,2932.0
2022-05-17 10:55:00,268.48,269.35,268.47,269.35,15388.0,253.8942,254.7169,253.8848,254.7169,15388.0
2022-05-17 11:00:00,269.4,269.84,269.26,269.83,4995.0,254.7642,255.1803,254.6318,255.1709,4995.0
2022-05-17 11:05:00,269.88,270.07,269.84,269.92,5361.0,255.2182,255.3978,255.1803,255.256,5361.0
2022-05-17 11:10:00,269.99,270.03,269.61,269.83,8579.0,255.3222,255.36,254.9628,255.1709,8579.0
2022-05-17 11:15:00,269.95,270.1,269.61,269.88,15993.0,255.2843,255.4262,254.9628,255.2182,15993.0
2022-05-17 11:20:00,269.78,270.07,269.64,270.07,5600.0,255.1236,255.3978,254.9912,255.3978,5600.0
2022-05-17 11:25:00,269.99,270.5,269.98,270.4,6716.0,255.3222,255.8045,255.3127,255.7099,6716.0
2022-05-17 11:30:00,270.41,270.49,270.24,270.35,4484.0,255.7194,255.795,255.5586,255.6626,4484.0
2022-05-17 11:35:00,270.26,270.26,269.55,269.59,7071.0,255.5775,255.5775,254.9061,254.9439,7071.0
2022-05-17 11:40:00,269.62,269.73,269.11,269.16,6417.0,254.9723,255.0763,254.49,254.5373,6417.0
2022-05-17 11:45:00,268.92,268.92,268.56,268.73,3575.0,254.3103,254.3103,253.9699,254.1306,3575.0
2022-05-17 11:50:00,268.88,269.78,268.87,269.48,17048.0,254.2725,255.1236,254.263,254.8399,17048.0
2022-05-17 11:55:00,269.45,269.51,269.06,269.39,4455.0,254.8115,254.8683,254.4427,254.7548,4455.0
2022-05-17 12:00:00,269.48,269.48,269.21,269.34,2465.0,254.8399,254.8399,254.5846,254.7075,2465.0
2022-05-17 12:05:00,269.26,269.26,268.69,268.98,3749.0,254.6318,254.6318,254.0928,254.367,3749.0
2022-05-17 12:10:00,268.73,269.21,268.66,269.14,6017.0,254.1306,254.5846,254.0644,254.5184,6017.0
2022-05-17 12:15:00,269.17,269.51,269.06,269.3,23315.0,254.5467,254.8683,254.4427,254.6697,23315.0
2022-05-17 12:20:00,269.45,269.48,269.12,269.19,7316.0,254.8115,254.8399,254.4994,254.5656,7316.0
2022-05-17 12:25:00,269.21,269.42,269.0,269.4,6555.0,254.5846,254.7831,254.386,254.7642,6555.0
2022-05-17 12:30:00,269.49,269.61,269.35,269.61,2797.0,254.8493,254.9628,254.7169,254.9628,2797.0
2022-05-17 12:35:00,269.68,269.83,269.68,269.81,4166.0,255.029,255.1709,255.029,255.152,4166.0
2022-05-17 12:40:00,269.7,270.25,269.69,270.25,5691.0,255.0479,255.5681,255.0385,255.5681,5691.0
2022-05-17 12:45:00,270.32,270.93,270.29,270.8,4558.0,255.6342,256.2111,255.6059,256.0882,4558.0
2022-05-17 12:50:00,270.79,270.85,270.57,270.57,2910.0,256.0787,256.1355,255.8707,255.8707,2910.0
2022-05-17 12:55:00,270.67,270.82,270.47,270.81,2951.0,255.9652,256.1071,255.7761,256.0976,2951.0
2022-05-17 13:00:00,270.63,270.72,270.38,270.43,2363.0,255.9274,256.0125,255.691,255.7383,2363.0
2022-05-17 13:05:00,270.55,271.0,270.55,270.95,6675.0,255.8518,256.2773,255.8518,256.23,6675.0
2022-05-17 13:10:00,270.95,270.98,270.73,270.74,5178.0,256.23,256.2584,256.022,256.0314,5178.0
2022-05-17 13:15:00,270.8,271.02,270.76,270.76,2849.0,256.0882,256.2962,256.0503,256.0503,2849.0
2022-05-17 13:20:00,270.79,270.8,270.36,270.5,2388.0,256.0787,256.0882,255.6721,255.8045,2388.0
2022-05-17 13:25:00,270.15,270.33,270.06,270.19,3382.0,255.4735,255.6437,255.3884,255.5113,3382.0
2022-05-17 13:30:00,270.3,270.38,270.09,270.21,900.0,255.6153,255.691,255.4167,255.5302,900.0
2022-05-17 13:35:00,270.16,270.36,270.16,270.35,2996.0,255.4829,255.6721,255.4829,255.6626,2996.0
2022-05-17 13:40:00,270.41,270.41,270.18,270.31,2490.0,255.7194,255.7194,255.5019,255.6248,2490.0
2022-05-17 13:45:00,270.36,270.36,270.01,270.07,11414.0,255.6721,255.6721,255.3411,255.3978,11414.0
2022-05-17 13:50:00,269.97,270.07,269.85,269.93,2300.0,255.3033,255.3978,255.1898,255.2654,2300.0
2022-05-17 13:55:00,269.92,269.95,269.65,269.67,4755.0,255.256,255.2843,255.0006,255.0196,4755.0
2022-05-17 14:00:00,269.7,269.87,269.4,269.59,4517.0,255.0479,255.2087,254.7642,254.9439,4517.0
2022-05-17 14:05:00,269.73,270.23,269.57,270.18,4624.0,255.0763,255.5491,254.925,255.5019,4624.0
2022-05-17 14:10:00,270.16,270.18,268.96,269.09,7051.0,255.4829,255.5019,254.3481,254.4711,7051.0
2022-05-17 14:15:00,269.25,269.78,269.25,269.35,3728.0,254.6224,255.1236,254.6224,254.7169,3728.0
2022-05-17 14:20:00,269.26,269.4,268.74,269.37,3106.0,254.6318,254.7642,254.1401,254.7359,3106.0
2022-05-17 14:25:00,269.43,269.86,269.43,269.81,1200.0,254.7926,255.1992,254.7926,255.152,1200.0
2022-05-17 14:30:00,269.63,269.84,269.38,269.38,3299.0,254.9817,255.1803,254.7453,254.7453,3299.0
2022-05-17 14:35:00,269.36,269.87,269.12,269.87,3186.0,254.7264,255.2087,254.4994,255.2087,3186.0
2022-05-17 14:40:00,270.15,270.31,269.72,270.31,2776.0,255.4735,255.6248,255.0668,255.6248,2776.0
2022-05-17 14:45:00,270.21,270.63,270.06,270.62,4446.0,255.5302,255.9274,255.3884,255.9179,4446.0
2022-05-17 14:50:00,270.62,270.85,270.45,270.85,4996.0,255.9179,256.1355,255.7572,256.1355,4996.0
2022-05-17 14:55:00,270.57,271.08,270.43,271.01,7699.0,255.8707,256.353,255.7383,256.2868,7699.0
2022-05-17 15:00:00,271.02,271.29,270.95,271.15,7821.0,256.2962,256.5515,256.23,256.4192,7821.0
2022-05-17 15:05:00,271.2,271.71,271.02,271.24,12143.0,256.4664,256.9487,256.2962,256.5043,12143.0
2022-05-17 15:10:00,271.18,271.38,270.97,271.29,8796.0,256.4475,256.6367,256.2489,256.5515,8796.0
2022-05-17 15:15:00,271.38,271.56,271.23,271.41,7063.0,256.6367,256.8069,256.4948,256.665,7063.0
2022-05-17 15:20:00,271.49,271.54,271.15,271.17,20807.0,256.7407,256.788,256.4192,256.4381,20807.0
2022-05-17 15:25:00,271.2,271.52,271.01,271.49,10373.0,256.4664,256.7691,256.2868,256.7407,10373.0
2022-05-17 15:30:00,271.45,271.5,271.14,271.3,11194.0,256.7029,256.7501,256.4097,256.561,11194.0
2022-05-17 15:35:00,271.24,271.3,270.77,270.77,18254.0,256.5043,256.561,256.0598,256.0598,18254.0
2022-05-17 15:40:00,270.79,271.19,270.57,270.81,10588.0,256.0787,256.457,255.8707,256.0976,10588.0
2022-05-17 15:45:00,270.75,270.79,270.31,270.45,16936.0,256.0409,256.0787,255.6248,255.7572,16936.0
2022-05-17 15:50:00,270.54,270.72,270.4,270.62,20498.0,255.8423,256.0125,255.7099,255.9179,20498.0
2022-05-17 15:55:00,270.65,271.44,270.5,271.43,71459.0,255.9463,256.6934,255.8045,256.6839,71459.0
2022-05-18 09:30:00,269.57,269.57,268.58,268.83,23612.0,254.925,254.925,253.9888,254.2252,23612.0
2022-05-18 09:35:00,268.91,270.0,268.53,269.01,16710.0,254.3008,255.3316,253.9415,254.3954,16710.0
2022-05-18 09:40:00,268.86,268.86,267.75,267.94,16881.0,254.2536,254.2536,253.2039,253.3835,16881.0
2022-05-18 09:45:00,267.92,269.16,267.67,268.32,8385.0,253.3646,254.5373,253.1282,253.7429,8385.0
2022-05-18 09:50:00,268.41,268.42,267.29,267.29,2400.0,253.828,253.8375,252.7689,252.7689,2400.0
2022-05-18 09:55:00,267.54,267.7,266.56,266.75,7588.0,253.0053,253.1566,252.0785,252.2582,7588.0
2022-05-18 10:00:00,266.56,266.61,265.35,265.35,12327.0,252.0785,252.1258,250.9343,250.9343,12327.0
2022-05-18 10:05:00,265.45,265.52,263.99,264.43,16564.0,251.0288,251.095,249.6481,250.0642,16564.0
2022-05-18 10:10:00,264.4,264.6,263.99,264.06,18418.0,250.0359,250.225,249.6481,249.7143,18418.0
2022-05-18 10:15:00,263.97,264.0,263.01,263.09,27544.0,249.6292,249.6576,248.7214,248.797,27544.0
2022-05-18 10:20:00,263.02,263.09,262.1,262.68,15828.0,248.7308,248.797,247.8608,248.4093,15828.0
2022-05-18 10:25:00,262.86,262.99,261.64,261.96,17296.0,248.5795,248.7025,247.4258,247.7284,17296.0
2022-05-18 10:30:00,261.92,262.64,261.91,262.57,13989.0,247.6906,248.3715,247.6811,248.3053,13989.0
2022-05-18 10:35:00,262.66,262.71,261.7,261.92,19733.0,248.3904,248.4377,247.4825,247.6906,19733.0
2022-05-18 10:40:00,261.88,261.91,260.77,260.77,34963.0,247.6528,247.6811,246.6031,246.6031,34963.0
2022-05-18 10:45:00,260.81,261.88,260.7,261.26,13858.0,246.6409,247.6528,246.5369,247.0665,13858.0
2022-05-18 10:50:00,261.24,261.24,259.84,260.57,31811.0,247.0475,247.0475,245.7236,246.4139,31811.0
2022-05-18 10:55:00,260.61,261.09,260.33,261.09,20274.0,246.4518,246.9057,246.187,246.9057,20274.0
2022-05-18 11:00:00,261.11,262.1,260.94,261.43,12141.0,246.9246,247.8608,246.7638,247.2272,12141.0
2022-05-18 11:05:00,261.47,262.01,261.09,262.0,9853.0,247.265,247.7757,246.9057,247.7663,9853.0
2022-05-18 11:10:00,261.81,262.0,261.28,261.53,5200.0,247.5866,247.7663,247.0854,247.3218,5200.0
2022-05-18 11:15:00,261.62,261.62,260.8,260.8,7070.0,247.4069,247.4069,246.6314,246.6314,7070.0
2022-05-18 11:20:00,260.51,260.7,260.11,260.51,9022.0,246.3572,246.5369,245.9789,246.3572,9022.0
2022-05-18 11:25:00,260.56,261.09,260.13,260.48,10183.0,246.4045,246.9057,245.9978,246.3288,10183.0
2022-05-18 11:30:00,260.44,261.14,260.17,261.07,4809.0,246.291,246.953,246.0357,246.8868,4809.0
2022-05-18 11:35:00,261.42,262.12,261.3,261.59,8363.0,247.2178,247.8797,247.1043,247.3785,8363.0
2022-05-18 11:40:00,261.6,261.74,260.77,261.09,7517.0,247.388,247.5204,246.6031,246.9057,7517.0
2022-05-18 11:45:00,260.98,260.98,260.09,260.51,20237.0,246.8017,246.8017,245.96,246.3572,20237.0
2022-05-18 11:50:00,260.37,260.43,259.62,259.62,13544.0,246.2248,246.2815,245.5155,245.5155,13544.0
2022-05-18 11:55:00,259.68,260.34,259.47,260.07,11401.0,245.5723,246.1964,245.3737,245.9411,11401.0
2022-05-18 12:00:00,260.07,260.58,259.81,260.42,9259.0,245.9411,246.4234,245.6952,246.2721,9259.0
2022-05-18 12:05:00,260.44,260.44,259.63,259.95,7743.0,246.291,246.291,245.525,245.8276,7743.0
2022-05-18 12:10:00,259.82,259.93,258.48,259.1,16130.0,245.7047,245.8087,244.4375,245.0238,16130.0
2022-05-18 12:15:00,259.12,260.03,259.11,259.76,6526.0,245.0427,245.9033,245.0333,245.6479,6526.0
2022-05-18 12:20:00,259.82,259.88,259.14,259.38,8917.0,245.7047,245.7614,245.0616,245.2886,8917.0
2022-05-18 12:25:00,259.41,260.72,259.35,260.61,13195.0,245.317,246.5558,245.2602,246.4518,13195.0
2022-05-18 12:30:00,260.63,260.64,259.91,260.16,7681.0,246.4707,246.4801,245.7898,246.0262,7681.0
2022-05-18 12:35:00,260.15,260.67,259.96,260.35,22683.0,246.0168,246.5085,245.8371,246.2059,22683.0
2022-05-18 12:40:00,260.33,260.68,259.95,259.99,8490.0,246.187,246.518,245.8276,245.8654,8490.0
2022-05-18 12:45:00,260.01,260.23,259.84,260.23,6362.0,245.8844,246.0924,245.7236,246.0924,6362.0
2022-05-18 12:50:00,260.25,260.46,260.2,260.46,5881.0,246.1113,246.3099,246.064,246.3099,5881.0
2022-05-18 12:55:00,260.42,260.42,259.99,260.06,6996.0,246.2721,246.2721,245.8654,245.9316,6996.0
2022-05-18 13:00:00,259.95,260.12,259.88,259.97,5813.0,245.8276,245.9884,245.7614,245.8465,5813.0
2022-05-18 13:05:00,259.92,259.92,259.49,259.6,4719.0,245.7993,245.7993,245.3926,245.4966,4719.0
2022-05-18 13:10:00,259.63,259.64,259.34,259.34,10052.0,245.525,245.5345,245.2508,245.2508,10052.0
2022-05-18 13:15:00,259.27,259.43,259.19,259.34,8720.0,245.1846,245.3359,245.1089,245.2508,8720.0
2022-05-18 13:20:00,259.34,259.67,259.15,259.17,9302.0,245.2508,245.5628,245.0711,245.09,9302.0
2022-05-18 13:25:00,259.22,259.5,259.06,259.5,21683.0,245.1373,245.4021,244.986,245.4021,21683.0
2022-05-18 13:30:00,259.58,260.15,259.53,260.13,8863.0,245.4777,246.0168,245.4304,245.9978,8863.0
2022-05-18 13:35:00,260.21,260.4,259.87,259.99,5119.0,246.0735,246.2532,245.752,245.8654,5119.0
2022-05-18 13:40:00,259.99,259.99,258.97,259.17,5896.0,245.8654,245.8654,244.9009,245.09,5896.0
2022-05-18 13:45:00,259.12,259.26,258.9,258.9,9423.0,245.0427,245.1751,244.8347,244.8347,9423.0
2022-05-18 13:50:00,258.97,259.07,258.07,258.49,12108.0,244.9009,244.9954,244.0498,244.4469,12108.0
2022-05-18 13:55:00,258.61,259.13,258.35,258.74,4830.0,244.5604,245.0522,244.3145,244.6834,4830.0
2022-05-18 14:00:00,258.82,259.02,258.71,258.92,5360.0,244.759,244.9481,244.655,244.8536,5360.0
2022-05-18 14:05:00,258.85,259.13,258.7,259.11,12932.0,244.7874,245.0522,244.6455,245.0333,12932.0
2022-05-18 14:10:00,259.19,259.3,258.76,259.05,5807.0,245.1089,245.2129,244.7023,244.9765,5807.0
2022-05-18 14:15:00,259.03,259.39,258.67,259.24,5642.0,244.9576,245.298,244.6172,245.1562,5642.0
2022-05-18 14:20:00,259.3,259.51,259.0,259.45,5382.0,245.2129,245.4115,244.9292,245.3548,5382.0
2022-05-18 14:25:00,259.44,259.67,259.33,259.33,7243.0,245.3453,245.5628,245.2413,245.2413,7243.0
2022-05-18 14:30:00,259.31,259.47,258.4,258.64,13545.0,245.2224,245.3737,244.3618,244.5888,13545.0
2022-05-18 14:35:00,258.69,258.7,258.16,258.68,5357.0,244.6361,244.6455,244.1349,244.6266,5357.0
2022-05-18 14:40:00,258.47,258.86,258.47,258.58,7257.0,244.428,244.7968,244.428,244.532,7257.0
2022-05-18 14:45:00,258.66,258.79,258.37,258.65,23804.0,244.6077,244.7306,244.3335,244.5982,23804.0
2022-05-18 14:50:00,258.71,258.87,258.53,258.54,5510.0,244.655,244.8063,244.4848,244.4942,5510.0
2022-05-18 14:55:00,258.42,258.87,258.37,258.51,8752.0,244.3807,244.8063,244.3335,244.4659,8752.0
2022-05-18 15:00:00,258.58,258.73,258.21,258.28,9806.0,244.532,244.6739,244.1822,244.2483,9806.0
2022-05-18 15:05:00,258.34,258.37,257.42,257.48,73244.0,244.3051,244.3335,243.4351,243.4918,73244.0
2022-05-18 15:10:00,257.49,257.9,257.11,257.12,12220.0,243.5013,243.889,243.1419,243.1514,12220.0
2022-05-18 15:15:00,257.06,257.34,256.98,257.24,40706.0,243.0946,243.3594,243.019,243.2648,40706.0
2022-05-18 15:20:00,257.19,257.3,255.93,256.0,71576.0,243.2176,243.3216,242.026,242.0922,71576.0
2022-05-18 15:25:00,256.0,256.94,256.0,256.68,12167.0,242.0922,242.9811,242.0922,242.7353,12167.0
2022-05-18 15:30:00,256.7,257.64,256.55,257.46,38090.0,242.7542,243.6431,242.6123,243.4729,38090.0
2022-05-18 15:35:00,257.25,257.91,257.0,257.67,20536.0,243.2743,243.8984,243.0379,243.6715,20536.0
2022-05-18 15:40:00,257.56,258.04,257.18,257.18,27886.0,243.5675,244.0214,243.2081,243.2081,27886.0
2022-05-18 15:45:00,257.18,257.36,256.94,257.17,36151.0,243.2081,243.3783,242.9811,243.1987,36151.0
2022-05-18 15:50:00,257.35,257.86,256.99,257.03,46521.0,243.3689,243.8512,243.0284,243.0663,46521.0
2022-05-18 15:55:00,257.11,257.89,256.9,257.58,95413.0,243.1419,243.8795,242.9433,243.5864,95413.0
2022-05-19 09:30:00,255.46,256.11,253.19,255.91,16666.0,241.5816,242.1962,239.4349,242.0071,16666.0
2022-05-19 09:35:00,256.34,257.11,256.3,256.74,7537.0,242.4137,243.1419,242.3759,242.792,7537.0
2022-05-19 09:40:00,256.9,257.21,254.87,254.87,5030.0,242.9433,243.2365,241.0236,241.0236,5030.0
2022-05-19 09:45:00,255.0,255.31,254.58,254.93,10192.0,241.1465,241.4397,240.7494,241.0803,10192.0
2022-05-19 09:50:00,254.79,254.79,253.79,253.97,5815.0,240.948,240.948,240.0023,240.1725,5815.0
2022-05-19 09:55:00,254.35,254.35,253.35,254.27,19967.0,240.5319,240.5319,239.5862,240.4562,19967.0
2022-05-19 10:00:00,254.06,255.39,253.7,255.13,4238.0,240.2576,241.5154,239.9172,241.2695,4238.0
2022-05-19 10:05:00,255.02,255.03,253.13,253.36,14178.0,241.1655,241.1749,239.3781,239.5956,14178.0
2022-05-19 10:10:00,253.37,254.11,253.2,253.7,10812.0,239.6051,240.3049,239.4443,239.9172,10812.0
2022-05-19 10:15:00,253.7,255.09,253.52,254.79,11529.0,239.9172,241.2317,239.7469,240.948,11529.0
2022-05-19 10:20:00,254.5,255.76,254.48,255.59,9325.0,240.6737,241.8653,240.6548,241.7045,9325.0
2022-05-19 10:25:00,255.58,255.67,254.64,255.02,19746.0,241.695,241.7801,240.8061,241.1655,19746.0
2022-05-19 10:30:00,255.05,255.21,254.71,255.05,12933.0,241.1938,241.3451,240.8723,241.1938,12933.0
2022-05-19 10:35:00,255.21,255.48,254.51,254.78,7448.0,241.3451,241.6005,240.6832,240.9385,7448.0
2022-05-19 10:40:00,254.76,255.11,254.33,254.54,7482.0,240.9196,241.2506,240.5129,240.7115,7482.0
2022-05-19 10:45:00,254.73,254.87,253.99,254.28,13717.0,240.8912,241.0236,240.1914,240.4657,13717.0
2022-05-19 10:50:00,254.22,254.62,253.88,254.62,15449.0,240.4089,240.7872,240.0874,240.7872,15449.0
2022-05-19 10:55:00,254.84,255.0,253.44,253.55,25456.0,240.9952,241.1465,239.6713,239.7753,25456.0
2022-05-19 11:00:00,253.64,254.25,253.55,253.81,13693.0,239.8604,240.4373,239.7753,240.0212,13693.0
2022-05-19 11:05:00,253.81,254.15,253.64,254.03,6035.0,240.0212,240.3427,239.8604,240.2292,6035.0
2022-05-19 11:10:00,254.09,255.29,254.09,254.57,11055.0,240.286,241.4208,240.286,240.7399,11055.0
2022-05-19 11:15:00,254.25,255.27,254.15,255.27,10976.0,240.4373,241.4019,240.3427,241.4019,10976.0
2022-05-19 11:20:00,255.12,255.56,254.88,255.54,8631.0,241.26,241.6761,241.0331,241.6572,8631.0
2022-05-19 11:25:00,255.49,255.49,254.96,255.16,5953.0,241.6099,241.6099,241.1087,241.2978,5953.0
2022-05-19 11:30:00,255.43,256.04,255.43,256.04,6721.0,241.5532,242.13,241.5532,242.13,6721.0
2022-05-19 11:35:00,256.1,257.42,255.81,257.42,6428.0,242.1868,243.4351,241.9125,243.4351,6428.0
2022-05-19 11:40:00,257.57,258.05,257.33,257.34,10464.0,243.5769,244.0308,243.35,243.3594,10464.0
2022-05-19 11:45:00,257.26,258.02,257.22,257.92,9084.0,243.2838,244.0025,243.2459,243.9079,9084.0
2022-05-19 11:50:00,257.83,258.2,257.24,257.36,14946.0,243.8228,244.1727,243.2648,243.3783,14946.0
2022-05-19 11:55:00,257.31,257.31,256.23,256.38,7999.0,243.331,243.331,242.3097,242.4516,7999.0
2022-05-19 12:00:00,256.37,256.49,255.61,256.2,16429.0,242.4421,242.5556,241.7234,242.2813,16429.0
2022-05-19 12:05:00,256.21,256.54,256.21,256.45,5173.0,242.2908,242.6029,242.2908,242.5178,5173.0
2022-05-19 12:10:00,256.56,256.71,256.32,256.44,7764.0,242.6218,242.7636,242.3948,242.5083,7764.0
2022-05-19 12:15:00,256.5,256.88,256.38,256.51,6372.0,242.5651,242.9244,242.4516,242.5745,6372.0
2022-05-19 12:20:00,256.51,256.64,255.79,256.23,11892.0,242.5745,242.6974,241.8936,242.3097,11892.0
2022-05-19 12:25:00,256.27,256.62,256.03,256.59,13768.0,242.3475,242.6785,242.1206,242.6502,13768.0
2022-05-19 12:30:00,256.42,256.71,256.18,256.38,8122.0,242.4894,242.7636,242.2624,242.4516,8122.0
2022-05-19 12:35:00,256.32,256.32,255.61,255.63,4195.0,242.3948,242.3948,241.7234,241.7423,4195.0
2022-05-19 12:40:00,255.7,255.71,255.19,255.51,12265.0,241.8085,241.818,241.3262,241.6288,12265.0
2022-05-19 12:45:00,255.45,255.82,255.4,255.82,4576.0,241.5721,241.922,241.5248,241.922,4576.0
2022-05-19 12:50:00,255.92,256.16,255.74,255.79,3765.0,242.0166,242.2435,241.8463,241.8936,3765.0
2022-05-19 12:55:00,255.71,256.05,255.64,255.95,3573.0,241.818,242.1395,241.7518,242.0449,3573.0
2022-05-19 13:00:00,255.92,255.92,255.29,255.47,2911.0,242.0166,242.0166,241.4208,241.591,2911.0
2022-05-19 13:05:00,255.52,255.91,255.29,255.59,5167.0,241.6383,242.0071,241.4208,241.7045,5167.0
2022-05-19 13:10:00,255.73,255.73,255.32,255.5,3737.0,241.8369,241.8369,241.4492,241.6194,3737.0
2022-05-19 13:15:00,255.41,256.16,255.35,256.16,4540.0,241.5343,242.2435,241.4775,242.2435,4540.0
2022-05-19 13:20:00,256.13,257.46,256.02,257.14,8419.0,242.2152,243.4729,242.1111,243.1703,8419.0
2022-05-19 13:25:00,257.14,257.85,257.14,257.18,10930.0,243.1703,243.8417,243.1703,243.2081,10930.0
2022-05-19 13:30:00,257.3,257.98,257.21,257.23,13017.0,243.3216,243.9646,243.2365,243.2554,13017.0
2022-05-19 13:35:00,257.23,257.54,256.95,257.5,9059.0,243.2554,243.5486,242.9906,243.5107,9059.0
2022-05-19 13:40:00,257.55,257.68,257.11,257.55,9935.0,243.558,243.6809,243.1419,243.558,9935.0
2022-05-19 13:45:00,257.41,257.5,256.59,256.9,8447.0,243.4256,243.5107,242.6502,242.9433,8447.0
2022-05-19 13:50:00,256.83,258.08,256.83,258.01,7412.0,242.8771,244.0592,242.8771,243.993,7412.0
2022-05-19 13:55:00,258.16,258.5,257.98,258.08,7636.0,244.1349,244.4564,243.9646,244.0592,7636.0
2022-05-19 14:00:00,258.02,258.33,257.73,258.13,8694.0,244.0025,244.2956,243.7282,244.1065,8694.0
2022-05-19 14:05:00,258.05,258.17,257.35,257.66,6302.0,244.0308,244.1443,243.3689,243.662,6302.0
2022-05-19 14:10:00,257.6,258.03,257.29,257.5,7820.0,243.6053,244.0119,243.3121,243.5107,7820.0
2022-05-19 14:15:00,257.55,257.75,257.26,257.37,5659.0,243.558,243.7471,243.2838,243.3878,5659.0
2022-05-19 14:20:00,257.11,258.23,257.07,257.82,12605.0,243.1419,244.2011,243.1041,243.8133,12605.0
2022-05-19 14:25:00,257.8,257.95,257.17,257.41,7130.0,243.7944,243.9363,243.1987,243.4256,7130.0
2022-05-19 14:30:00,257.4,257.62,257.08,257.31,6331.0,243.4162,243.6242,243.1135,243.331,6331.0
2022-05-19 14:35:00,257.19,257.79,256.97,257.24,8439.0,243.2176,243.785,243.0095,243.2648,8439.0
2022-05-19 14:40:00,257.08,257.4,256.82,257.4,8069.0,243.1135,243.4162,242.8677,243.4162,8069.0
2022-05-19 14:45:00,257.56,258.32,257.4,258.32,12579.0,243.5675,244.2862,243.4162,244.2862,12579.0
2022-05-19 14:50:00,258.33,258.5,258.06,258.35,8014.0,244.2956,244.4564,244.0403,244.3145,8014.0
2022-05-19 14:55:00,258.14,258.62,257.91,258.6,10460.0,244.116,244.5699,243.8984,244.551,10460.0
2022-05-19 15:00:00,258.63,259.15,258.38,258.79,9746.0,244.5793,245.0711,244.3429,244.7306,9746.0
2022-05-19 15:05:00,258.92,258.94,258.5,258.59,6669.0,244.8536,244.8725,244.4564,244.5415,6669.0
2022-05-19 15:10:00,258.55,258.62,258.21,258.41,8599.0,244.5037,244.5699,244.1822,244.3713,8599.0
2022-05-19 15:15:00,258.52,258.52,257.65,257.78,7370.0,244.4753,244.4753,243.6526,243.7755,7370.0
2022-05-19 15:20:00,257.7,257.83,257.31,257.44,6921.0,243.6999,243.8228,243.331,243.454,6921.0
2022-05-19 15:25:00,257.48,257.53,256.84,256.93,6920.0,243.4918,243.5391,242.8866,242.9717,6920.0
2022-05-19 15:30:00,256.76,257.2,256.52,256.56,14356.0,242.8109,243.227,242.584,242.6218,14356.0
2022-05-19 15:35:00,256.62,256.79,255.72,256.71,28126.0,242.6785,242.8393,241.8274,242.7636,28126.0
2022-05-19 15:40:00,256.74,257.61,256.56,257.59,19266.0,242.792,243.6147,242.6218,243.5958,19266.0
2022-05-19 15:45:00,257.66,257.83,256.74,257.17,21890.0,243.662,243.8228,242.792,243.1987,21890.0
2022-05-19 15:50:00,257.3,257.5,256.72,257.4,29192.0,243.3216,243.5107,242.7731,243.4162,29192.0
2022-05-19 15:55:00,257.46,257.78,256.79,256.88,74987.0,243.4729,243.7755,242.8393,242.9244,74987.0
2022-05-20 09:30:00,256.76,259.36,256.36,258.25,42921.0,242.8109,245.2697,242.4327,244.22,42921.0
2022-05-20 09:35:00,258.72,259.62,258.25,259.24,10016.0,244.6644,245.5155,244.22,245.1562,10016.0
2022-05-20 09:40:00,259.01,261.87,258.89,261.34,8974.0,244.9387,247.6433,244.8252,247.1421,8974.0
2022-05-20 09:45:00,261.15,261.69,260.68,260.7,6240.0,246.9624,247.4731,246.518,246.5369,6240.0
2022-05-20 09:50:00,261.1,261.16,260.53,260.72,4704.0,246.9151,246.9719,246.3761,246.5558,4704.0
2022-05-20 09:55:00,260.35,260.69,259.46,259.57,9037.0,246.2059,246.5274,245.3642,245.4683,9037.0
2022-05-20 10:00:00,259.7,261.1,259.7,260.58,6287.0,245.5912,246.9151,245.5912,246.4234,6287.0
2022-05-20 10:05:00,260.69,260.69,258.56,258.64,4949.0,246.5274,246.5274,244.5131,244.5888,4949.0
2022-05-20 10:10:00,258.87,260.22,258.86,259.48,11482.0,244.8063,246.083,244.7968,245.3832,11482.0
2022-05-20 10:15:00,259.64,259.9,259.29,259.29,4502.0,245.5345,245.7803,245.2035,245.2035,4502.0
2022-05-20 10:20:00,259.38,259.38,258.61,259.03,2706.0,245.2886,245.2886,244.5604,244.9576,2706.0
2022-05-20 10:25:00,259.0,259.11,258.52,258.66,3531.0,244.9292,245.0333,244.4753,244.6077,3531.0
2022-05-20 10:30:00,258.34,258.67,258.32,258.6,2439.0,244.3051,244.6172,244.2862,244.551,2439.0
2022-05-20 10:35:00,258.6,258.6,258.42,258.42,1515.0,244.551,244.551,244.3807,244.3807,1515.0
2022-05-20 10:40:00,258.48,258.76,258.48,258.57,1375.0,244.4375,244.7023,244.4375,244.5226,1375.0
2022-05-20 10:45:00,258.56,258.67,258.25,258.42,5559.0,244.5131,244.6172,244.22,244.3807,5559.0
2022-05-20 10:50:00,258.47,258.48,257.1,257.1,4667.0,244.428,244.4375,243.1325,243.1325,4667.0
2022-05-20 10:55:00,257.01,257.06,256.13,256.2,8278.0,243.0473,243.0946,242.2152,242.2813,8278.0
2022-05-20 11:00:00,256.12,256.39,255.35,255.36,9552.0,242.2057,242.461,241.4775,241.487,9552.0
2022-05-20 11:05:00,255.47,255.93,255.29,255.3,11895.0,241.591,242.026,241.4208,241.4302,11895.0
2022-05-20 11:10:00,255.29,255.49,254.62,255.05,11795.0,241.4208,241.6099,240.7872,241.1938,11795.0
2022-05-20 11:15:00,255.07,255.57,254.99,255.53,8893.0,241.2127,241.6856,241.1371,241.6477,8893.0
2022-05-20 11:20:00,255.38,255.41,255.11,255.28,7437.0,241.5059,241.5343,241.2506,241.4113,7437.0
2022-05-20 11:25:00,255.34,255.99,255.34,255.61,6991.0,241.4681,242.0828,241.4681,241.7234,6991.0
2022-05-20 11:30:00,255.55,256.38,255.52,256.28,10220.0,241.6667,242.4516,241.6383,242.357,10220.0
2022-05-20 11:35:00,256.38,256.4,255.93,255.93,4156.0,242.4516,242.4705,242.026,242.026,4156.0
2022-05-20 11:40:00,256.13,256.45,256.07,256.12,5923.0,242.2152,242.5178,242.1584,242.2057,5923.0
2022-05-20 11:45:00,256.2,256.67,256.17,256.37,9005.0,242.2813,242.7258,242.253,242.4421,9005.0
2022-05-20 11:50:00,256.31,256.52,255.84,255.86,5632.0,242.3854,242.584,241.9409,241.9598,5632.0
2022-05-20 11:55:00,255.92,256.31,255.92,255.96,4852.0,242.0166,242.3854,242.0166,242.0544,4852.0
2022-05-20 12:00:00,255.91,256.06,255.33,255.78,4383.0,242.0071,242.149,241.4586,241.8842,4383.0
2022-05-20 12:05:00,255.83,256.09,255.24,255.24,4800.0,241.9314,242.1773,241.3735,241.3735,4800.0
2022-05-20 12:10:00,255.19,255.19,254.65,254.78,5230.0,241.3262,241.3262,240.8156,240.9385,5230.0
2022-05-20 12:15:00,254.91,255.32,254.75,255.22,3961.0,241.0614,241.4492,240.9101,241.3546,3961.0
2022-05-20 12:20:00,255.19,255.43,255.06,255.43,2342.0,241.3262,241.5532,241.2033,241.5532,2342.0
2022-05-20 12:25:00,255.41,255.41,255.15,255.41,2795.0,241.5343,241.5343,241.2884,241.5343,2795.0
2022-05-20 12:30:00,255.39,255.69,255.12,255.12,4825.0,241.5154,241.7991,241.26,241.26,4825.0
2022-05-20 12:35:00,255.04,255.24,254.88,255.13,4134.0,241.1844,241.3735,241.0331,241.2695,4134.0
2022-05-20 12:40:00,254.97,254.97,254.42,254.54,4376.0,241.1182,241.1182,240.5981,240.7115,4376.0
2022-05-20 12:45:00,254.54,255.81,254.54,255.81,4878.0,240.7115,241.9125,240.7115,241.9125,4878.0
2022-05-20 12:50:00,255.64,255.64,255.0,255.18,3653.0,241.7518,241.7518,241.1465,241.3168,3653.0
2022-05-20 12:55:00,255.16,255.51,254.99,255.16,3591.0,241.2978,241.6288,241.1371,241.2978,3591.0
2022-05-20 13:00:00,255.02,255.25,254.66,254.77,4659.0,241.1655,241.383,240.825,240.929,4659.0
2022-05-20 13:05:00,255.1,255.39,254.69,254.87,2994.0,241.2411,241.5154,240.8534,241.0236,2994.0
2022-05-20 13:10:00,255.0,255.07,254.68,254.9,4000.0,241.1465,241.2127,240.8439,241.052,4000.0
2022-05-20 13:15:00,254.9,255.08,254.62,254.62,3817.0,241.052,241.2222,240.7872,240.7872,3817.0
2022-05-20 13:20:00,254.56,254.95,254.51,254.84,3561.0,240.7304,241.0993,240.6832,240.9952,3561.0
2022-05-20 13:25:00,255.04,255.2,254.89,254.89,4844.0,241.1844,241.3357,241.0425,241.0425,4844.0
2022-05-20 13:30:00,254.97,255.95,254.96,255.95,8224.0,241.1182,242.0449,241.1087,242.0449,8224.0
2022-05-20 13:35:00,256.05,256.42,255.91,256.41,3252.0,242.1395,242.4894,242.0071,242.4799,3252.0
2022-05-20 13:40:00,256.14,256.19,255.85,256.19,2955.0,242.2246,242.2719,241.9504,242.2719,2955.0
2022-05-20 13:45:00,255.92,256.48,255.91,256.24,10112.0,242.0166,242.5461,242.0071,242.3192,10112.0
2022-05-20 13:50:00,255.97,256.36,255.68,256.31,4612.0,242.0638,242.4327,241.7896,242.3854,4612.0
2022-05-20 13:55:00,256.39,256.43,255.97,256.12,2206.0,242.461,242.4989,242.0638,242.2057,2206.0
2022-05-20 14:00:00,256.33,256.36,255.87,256.24,4662.0,242.4043,242.4327,241.9693,242.3192,4662.0
2022-05-20 14:05:00,256.01,256.03,255.62,255.97,4921.0,242.1017,242.1206,241.7329,242.0638,4921.0
2022-05-20 14:10:00,256.03,256.49,255.91,256.09,2811.0,242.1206,242.5556,242.0071,242.1773,2811.0
2022-05-20 14:15:00,256.06,256.16,255.27,255.96,8059.0,242.149,242.2435,241.4019,242.0544,8059.0
2022-05-20 14:20:00,255.67,256.34,255.6,256.34,4342.0,241.7801,242.4137,241.7139,242.4137,4342.0
2022-05-20 14:25:00,256.23,256.45,256.14,256.33,3515.0,242.3097,242.5178,242.2246,242.4043,3515.0
2022-05-20 14:30:00,256.41,256.42,255.76,255.9,3951.0,242.4799,242.4894,241.8653,241.9976,3951.0
2022-05-20 14:35:00,255.84,256.3,255.84,256.05,2400.0,241.9409,242.3759,241.9409,242.1395,2400.0
2022-05-20 14:40:00,256.23,256.54,256.23,256.43,4862.0,242.3097,242.6029,242.3097,242.4989,4862.0
2022-05-20 14:45:00,256.42,256.52,256.27,256.5,4166.0,242.4894,242.584,242.3475,242.5651,4166.0
2022-05-20 14:50:00,256.48,257.21,256.48,257.04,2300.0,242.5461,243.2365,242.5461,243.0757,2300.0
2022-05-20 14:55:00,256.95,256.98,256.59,256.64,3302.0,242.9906,243.019,242.6502,242.6974,3302.0
2022-05-20 15:00:00,256.74,257.1,256.24,256.65,5300.0,242.792,243.1325,242.3192,242.7069,5300.0
2022-05-20 15:05:00,256.62,256.62,256.3,256.31,4656.0,242.6785,242.6785,242.3759,242.3854,4656.0
2022-05-20 15:10:00,256.27,256.5,256.2,256.47,7046.0,242.3475,242.5651,242.2813,242.5367,7046.0
2022-05-20 15:15:00,256.64,256.91,256.51,256.54,6332.0,242.6974,242.9528,242.5745,242.6029,6332.0
2022-05-20 15:20:00,256.73,257.35,256.73,257.13,6502.0,242.7826,243.3689,242.7826,243.1608,6502.0
2022-05-20 15:25:00,257.21,257.52,257.05,257.5,8102.0,243.2365,243.5296,243.0852,243.5107,8102.0
2022-05-20 15:30:00,257.56,258.25,257.07,258.2,19230.0,243.5675,244.22,243.1041,244.1727,19230.0
2022-05-20 15:35:00,258.11,258.82,257.81,258.24,18204.0,244.0876,244.759,243.8039,244.2105,18204.0
2022-05-20 15:40:00,258.39,259.52,258.38,259.13,17246.0,244.3524,245.421,244.3429,245.0522,17246.0
2022-05-20 15:45:00,259.15,259.46,258.76,259.23,22874.0,245.0711,245.3642,244.7023,245.1467,22874.0
2022-05-20 15:50:00,259.34,259.94,259.13,259.51,35484.0,245.2508,245.8182,245.0522,245.4115,35484.0
2022-05-20 15:55:00,259.52,259.88,259.25,259.61,79190.0,245.421,245.7614,245.1657,245.5061,79190.0
2022-05-23 09:30:00,262.27,263.83,262.27,263.0,22943.0,248.0216,249.4968,248.0216,248.7119,22943.0
2022-05-23 09:35:00,263.01,263.7,262.0,262.05,4002.0,248.7214,249.3739,247.7663,247.8135,4002.0
2022-05-23 09:40:00,262.58,262.74,261.89,262.74,5114.0,248.3147,248.466,247.6622,248.466,5114.0
2022-05-23 09:45:00,262.71,262.99,262.41,262.72,2012.0,248.4377,248.7025,248.154,248.4471,2012.0
2022-05-23 09:50:00,262.69,263.22,261.93,261.93,4830.0,248.4188,248.92,247.7001,247.7001,4830.0
2022-05-23 09:55:00,262.22,262.98,262.1,262.66,3529.0,247.9743,248.693,247.8608,248.3904,3529.0
2022-05-23 10:00:00,262.39,262.39,261.35,261.55,9162.0,248.1351,248.1351,247.1516,247.3407,9162.0
2022-05-23 10:05:00,261.56,261.89,261.41,261.82,5316.0,247.3502,247.6622,247.2083,247.596,5316.0
2022-05-23 10:10:00,261.91,262.61,261.9,262.51,5177.0,247.6811,248.3431,247.6717,248.2485,5177.0
2022-05-23 10:15:00,262.75,263.03,262.62,263.02,4126.0,248.4755,248.7403,248.3526,248.7308,4126.0
2022-05-23 10:20:00,262.33,262.71,261.57,262.71,6317.0,248.0783,248.4377,247.3596,248.4377,6317.0
2022-05-23 10:25:00,262.44,263.31,261.97,263.24,6366.0,248.1823,249.0051,247.7379,248.9389,6366.0
2022-05-23 10:30:00,263.22,263.38,262.87,262.94,13440.0,248.92,249.0713,248.589,248.6552,13440.0
2022-05-23 10:35:00,263.01,263.75,262.99,263.7,6215.0,248.7214,249.4212,248.7025,249.3739,6215.0
2022-05-23 10:40:00,263.82,263.84,263.21,263.23,6502.0,249.4874,249.5063,248.9105,248.9294,6502.0
2022-05-23 10:45:00,263.16,263.81,263.16,263.62,8060.0,248.8632,249.4779,248.8632,249.2982,8060.0
2022-05-23 10:50:00,263.49,263.68,262.51,263.36,5819.0,249.1753,249.355,248.2485,249.0524,5819.0
2022-05-23 10:55:00,263.35,263.98,263.3,263.81,4000.0,249.0429,249.6387,248.9956,249.4779,4000.0
2022-05-23 11:00:00,263.92,264.82,263.9,264.77,7528.0,249.5819,250.433,249.563,250.3858,7528.0
2022-05-23 11:05:00,264.78,265.24,264.55,265.16,12095.0,250.3952,250.8302,250.1777,250.7546,12095.0
2022-05-23 11:10:00,265.23,265.45,264.68,265.44,8556.0,250.8208,251.0288,250.3007,251.0194,8556.0
2022-05-23 11:15:00,265.38,265.74,265.24,265.52,9659.0,250.9626,251.3031,250.8302,251.095,9659.0
2022-05-23 11:20:00,265.5,265.76,264.86,265.01,8115.0,251.0761,251.322,250.4709,250.6127,8115.0
2022-05-23 11:25:00,265.08,265.42,264.6,265.42,9070.0,250.6789,251.0005,250.225,251.0005,9070.0
2022-05-23 11:30:00,265.4,265.66,265.1,265.49,4113.0,250.9815,251.2274,250.6978,251.0666,4113.0
2022-05-23 11:35:00,265.61,265.64,265.19,265.24,7246.0,251.1801,251.2085,250.7829,250.8302,7246.0
2022-05-23 11:40:00,265.31,265.65,265.17,265.26,6752.0,250.8964,251.218,250.764,250.8491,6752.0
2022-05-23 11:45:00,265.41,265.68,265.08,265.29,3400.0,250.991,251.2463,250.6789,250.8775,3400.0
2022-05-23 11:50:00,265.45,265.67,265.39,265.55,3109.0,251.0288,251.2369,250.9721,251.1234,3109.0
2022-05-23 11:55:00,265.54,265.54,265.09,265.36,7224.0,251.1139,251.1139,250.6884,250.9437,7224.0
2022-05-23 12:00:00,265.35,265.67,265.35,265.6,3900.0,250.9343,251.2369,250.9343,251.1707,3900.0
2022-05-23 12:05:00,265.53,265.53,264.99,265.0,5500.0,251.1045,251.1045,250.5938,250.6033,5500.0
2022-05-23 12:10:00,264.83,265.2,264.76,265.1,4287.0,250.4425,250.7924,250.3763,250.6978,4287.0
2022-05-23 12:15:00,265.13,265.22,264.76,265.1,10396.0,250.7262,250.8113,250.3763,250.6978,10396.0
2022-05-23 12:20:00,264.94,265.17,264.94,264.96,3235.0,250.5465,250.764,250.5465,250.5654,3235.0
2022-05-23 12:25:00,264.97,265.03,264.68,264.79,3400.0,250.5749,250.6316,250.3007,250.4047,3400.0
2022-05-23 12:30:00,264.96,264.96,264.53,264.91,3883.0,250.5654,250.5654,250.1588,250.5182,3883.0
2022-05-23 12:35:00,264.91,265.29,264.87,265.26,4053.0,250.5182,250.8775,250.4803,250.8491,4053.0
2022-05-23 12:40:00,265.16,265.16,264.79,265.07,2508.0,250.7546,250.7546,250.4047,250.6695,2508.0
2022-05-23 12:45:00,265.01,265.07,264.76,264.76,2600.0,250.6127,250.6695,250.3763,250.3763,2600.0
2022-05-23 12:50:00,264.61,264.61,264.13,264.22,4169.0,250.2345,250.2345,249.7805,249.8656,4169.0
2022-05-23 12:55:00,264.21,264.55,264.11,264.55,2983.0,249.8562,250.1777,249.7616,250.1777,2983.0
2022-05-23 13:00:00,264.55,264.91,264.48,264.91,2385.0,250.1777,250.5182,250.1115,250.5182,2385.0
2022-05-23 13:05:00,264.76,264.76,264.27,264.27,2831.0,250.3763,250.3763,249.9129,249.9129,2831.0
2022-05-23 13:10:00,264.48,264.48,264.27,264.43,3564.0,250.1115,250.1115,249.9129,250.0642,3564.0
2022-05-23 13:15:00,264.33,264.33,263.27,263.6,5373.0,249.9697,249.9697,248.9673,249.2793,5373.0
2022-05-23 13:20:00,263.42,263.88,263.33,263.88,2300.0,249.1091,249.5441,249.024,249.5441,2300.0
2022-05-23 13:25:00,263.84,264.21,263.84,264.04,6152.0,249.5063,249.8562,249.5063,249.6954,6152.0
2022-05-23 13:30:00,263.94,264.34,263.8,264.28,1890.0,249.6009,249.9791,249.4685,249.9224,1890.0
2022-05-23 13:35:00,264.27,264.64,264.25,264.63,2931.0,249.9129,250.2628,249.894,250.2534,2931.0
2022-05-23 13:40:00,264.62,264.84,264.53,264.75,5335.0,250.2439,250.452,250.1588,250.3669,5335.0
2022-05-23 13:45:00,264.7,265.15,264.7,264.97,4502.0,250.3196,250.7451,250.3196,250.5749,4502.0
2022-05-23 13:50:00,264.95,265.07,264.78,264.91,2165.0,250.556,250.6695,250.3952,250.5182,2165.0
2022-05-23 13:55:00,264.75,265.21,264.74,265.21,3208.0,250.3669,250.8019,250.3574,250.8019,3208.0
2022-05-23 14:00:00,265.34,265.37,264.75,264.82,2953.0,250.9248,250.9532,250.3669,250.433,2953.0
2022-05-23 14:05:00,264.78,264.78,264.38,264.5,4000.0,250.3952,250.3952,250.017,250.1304,4000.0
2022-05-23 14:10:00,264.6,264.83,264.25,264.43,6927.0,250.225,250.4425,249.894,250.0642,6927.0
2022-05-23 14:15:00,264.36,264.64,264.3,264.58,3800.0,249.998,250.2628,249.9413,250.2061,3800.0
2022-05-23 14:20:00,264.51,264.52,264.13,264.28,5120.0,250.1399,250.1493,249.7805,249.9224,5120.0
2022-05-23 14:25:00,264.32,264.37,264.13,264.13,3103.0,249.9602,250.0075,249.7805,249.7805,3103.0
2022-05-23 14:30:00,264.11,264.19,263.98,263.98,2736.0,249.7616,249.8373,249.6387,249.6387,2736.0
2022-05-23 14:35:00,263.96,264.04,263.83,263.92,3015.0,249.6198,249.6954,249.4968,249.5819,3015.0
2022-05-23 14:40:00,263.99,264.35,263.92,264.35,2724.0,249.6481,249.9886,249.5819,249.9886,2724.0
2022-05-23 14:45:00,264.35,264.72,264.22,264.32,6535.0,249.9886,250.3385,249.8656,249.9602,6535.0
2022-05-23 14:50:00,264.39,264.59,264.39,264.58,6799.0,250.0264,250.2155,250.0264,250.2061,6799.0
2022-05-23 14:55:00,264.59,264.64,264.37,264.47,7152.0,250.2155,250.2628,250.0075,250.1021,7152.0
2022-05-23 15:00:00,264.48,264.8,264.47,264.63,4217.0,250.1115,250.4141,250.1021,250.2534,4217.0
2022-05-23 15:05:00,264.68,264.75,264.5,264.75,4712.0,250.3007,250.3669,250.1304,250.3669,4712.0
2022-05-23 15:10:00,264.69,264.69,264.23,264.64,10390.0,250.3101,250.3101,249.8751,250.2628,10390.0
2022-05-23 15:15:00,264.6,264.75,264.4,264.69,6680.0,250.225,250.3669,250.0359,250.3101,6680.0
2022-05-23 15:20:00,264.72,264.88,264.38,264.49,13679.0,250.3385,250.4898,250.017,250.121,13679.0
2022-05-23 15:25:00,264.49,264.6,264.44,264.53,13635.0,250.121,250.225,250.0737,250.1588,13635.0
2022-05-23 15:30:00,264.51,264.71,264.39,264.51,7695.0,250.1399,250.329,250.0264,250.1399,7695.0
2022-05-23 15:35:00,264.63,264.64,263.49,263.49,6652.0,250.2534,250.2628,249.1753,249.1753,6652.0
2022-05-23 15:40:00,263.5,263.74,263.3,263.49,14085.0,249.1848,249.4117,248.9956,249.1753,14085.0
2022-05-23 15:45:00,263.45,263.49,262.94,262.95,16765.0,249.1375,249.1753,248.6552,248.6646,16765.0
2022-05-23 15:50:00,263.05,263.65,262.85,262.85,16472.0,248.7592,249.3266,248.5701,248.5701,16472.0
2022-05-23 15:55:00,262.88,263.46,262.68,263.43,48878.0,248.5984,249.1469,248.4093,249.1186,48878.0
2022-05-24 09:30:00,264.24,266.65,263.57,266.1,30699.0,249.8846,252.1636,249.251,251.6435,30699.0
2022-05-24 09:35:00,265.91,266.15,264.77,265.02,26625.0,251.4638,251.6908,250.3858,250.6222,26625.0
2022-05-24 09:40:00,265.15,265.15,263.39,263.69,13218.0,250.7451,250.7451,249.0807,249.3644,13218.0
2022-05-24 09:45:00,263.69,264.98,263.68,264.49,7262.0,249.3644,250.5844,249.355,250.121,7262.0
2022-05-24 09:50:00,264.57,264.96,263.79,264.69,15303.0,250.1966,250.5654,249.459,250.3101,15303.0
2022-05-24 09:55:00,264.65,265.31,264.48,264.67,4988.0,250.2723,250.8964,250.1115,250.2912,4988.0
2022-05-24 10:00:00,264.72,265.55,264.42,264.64,14464.0,250.3385,251.1234,250.0548,250.2628,14464.0
2022-05-24 10:05:00,264.73,264.76,263.54,263.56,6026.0,250.3479,250.3763,249.2226,249.2415,6026.0
2022-05-24 10:10:00,263.6,264.26,263.59,263.83,5966.0,249.2793,249.9035,249.2699,249.4968,5966.0
2022-05-24 10:15:00,263.5,263.5,262.81,263.47,4179.0,249.1848,249.1848,248.5322,249.1564,4179.0
2022-05-24 10:20:00,263.58,264.26,263.55,263.8,6025.0,249.2604,249.9035,249.232,249.4685,6025.0
2022-05-24 10:25:00,263.69,264.07,263.35,263.62,3605.0,249.3644,249.7238,249.0429,249.2982,3605.0
2022-05-24 10:30:00,263.64,263.66,262.91,263.21,8097.0,249.3172,249.3361,248.6268,248.9105,8097.0
2022-05-24 10:35:00,263.19,263.71,263.08,263.65,31579.0,248.8916,249.3834,248.7876,249.3266,31579.0
2022-05-24 10:40:00,263.36,263.9,262.87,262.87,4355.0,249.0524,249.563,248.589,248.589,4355.0
2022-05-24 10:45:00,262.82,262.93,261.92,262.31,5077.0,248.5417,248.6457,247.6906,248.0594,5077.0
2022-05-24 10:50:00,262.43,262.93,262.26,262.64,5105.0,248.1729,248.6457,248.0121,248.3715,5105.0
2022-05-24 10:55:00,262.64,263.02,262.45,262.71,7854.0,248.3715,248.7308,248.1918,248.4377,7854.0
2022-05-24 11:00:00,262.72,263.37,262.71,263.04,4828.0,248.4471,249.0618,248.4377,248.7497,4828.0
2022-05-24 11:05:00,263.11,263.38,263.11,263.26,4658.0,248.8159,249.0713,248.8159,248.9578,4658.0
2022-05-24 11:10:00,263.15,263.15,262.43,262.44,10754.0,248.8538,248.8538,248.1729,248.1823,10754.0
2022-05-24 11:15:00,262.72,263.03,262.29,262.42,4320.0,248.4471,248.7403,248.0405,248.1634,4320.0
2022-05-24 11:20:00,262.3,262.91,262.19,262.85,6922.0,248.05,248.6268,247.9459,248.5701,6922.0
2022-05-24 11:25:00,262.88,263.01,262.6,263.01,3367.0,248.5984,248.7214,248.3337,248.7214,3367.0
2022-05-24 11:30:00,262.99,263.25,262.84,262.98,8907.0,248.7025,248.9483,248.5606,248.693,8907.0
2022-05-24 11:35:00,263.01,263.27,262.9,262.91,4920.0,248.7214,248.9673,248.6174,248.6268,4920.0
2022-05-24 11:40:00,263.01,263.44,262.93,263.44,7901.0,248.7214,249.128,248.6457,249.128,7901.0
2022-05-24 11:45:00,263.36,263.46,263.17,263.37,8680.0,249.0524,249.1469,248.8727,249.0618,8680.0
2022-05-24 11:50:00,263.25,263.35,262.48,262.62,12744.0,248.9483,249.0429,248.2202,248.3526,12744.0
2022-05-24 11:55:00,262.63,263.6,262.56,263.3,14166.0,248.362,249.2793,248.2958,248.9956,14166.0
2022-05-24 12:00:00,263.05,263.22,262.56,263.09,26791.0,248.7592,248.92,248.2958,248.797,26791.0
2022-05-24 12:05:00,263.0,263.11,262.78,263.04,3657.0,248.7119,248.8159,248.5039,248.7497,3657.0
2022-05-24 12:10:00,263.1,263.38,262.88,263.38,9168.0,248.8065,249.0713,248.5984,249.0713,9168.0
2022-05-24 12:15:00,263.74,263.89,263.18,263.41,4051.0,249.4117,249.5536,248.8821,249.0996,4051.0
2022-05-24 12:20:00,263.19,263.26,263.07,263.18,2452.0,248.8916,248.9578,248.7781,248.8821,2452.0
2022-05-24 12:25:00,263.22,263.31,262.83,262.83,6320.0,248.92,249.0051,248.5512,248.5512,6320.0
2022-05-24 12:30:00,262.84,262.95,262.32,262.32,2078.0,248.5606,248.6646,248.0689,248.0689,2078.0
2022-05-24 12:35:00,262.22,262.22,261.77,261.8,3830.0,247.9743,247.9743,247.5487,247.5771,3830.0
2022-05-24 12:40:00,261.74,261.86,261.6,261.66,2991.0,247.5204,247.6339,247.388,247.4447,2991.0
2022-05-24 12:45:00,261.63,261.8,261.41,261.8,3138.0,247.4164,247.5771,247.2083,247.5771,3138.0
2022-05-24 12:50:00,261.9,262.31,261.78,262.31,3059.0,247.6717,248.0594,247.5582,248.0594,3059.0
2022-05-24 12:55:00,262.47,262.77,262.41,262.46,3532.0,248.2107,248.4944,248.154,248.2013,3532.0
2022-05-24 13:00:00,262.06,262.07,261.71,261.72,2035.0,247.823,247.8324,247.492,247.5015,2035.0
2022-05-24 13:05:00,261.71,262.04,261.71,261.99,3014.0,247.492,247.8041,247.492,247.7568,3014.0
2022-05-24 13:10:00,261.86,262.11,261.81,262.11,1400.0,247.6339,247.8703,247.5866,247.8703,1400.0
2022-05-24 13:15:00,262.1,262.49,262.09,262.4,2827.0,247.8608,248.2296,247.8514,248.1445,2827.0
2022-05-24 13:20:00,262.43,262.58,262.3,262.42,2016.0,248.1729,248.3147,248.05,248.1634,2016.0
2022-05-24 13:25:00,262.34,263.1,262.34,263.06,3420.0,248.0878,248.8065,248.0878,248.7687,3420.0
2022-05-24 13:30:00,262.76,262.76,262.37,262.37,3065.0,248.485,248.485,248.1161,248.1161,3065.0
2022-05-24 13:35:00,262.44,263.15,262.37,263.15,7495.0,248.1823,248.8538,248.1161,248.8538,7495.0
2022-05-24 13:40:00,263.08,263.46,263.07,263.15,3304.0,248.7876,249.1469,248.7781,248.8538,3304.0
2022-05-24 13:45:00,263.12,263.28,262.88,262.99,5500.0,248.8254,248.9767,248.5984,248.7025,5500.0
2022-05-24 13:50:00,262.96,263.19,262.9,263.08,2724.0,248.6741,248.8916,248.6174,248.7876,2724.0
2022-05-24 13:55:00,263.2,263.4,263.16,263.26,3285.0,248.9011,249.0902,248.8632,248.9578,3285.0
2022-05-24 14:00:00,263.3,263.34,262.82,262.85,1899.0,248.9956,249.0335,248.5417,248.5701,1899.0
2022-05-24 14:05:00,262.82,263.64,262.82,263.63,5432.0,248.5417,249.3172,248.5417,249.3077,5432.0
2022-05-24 14:10:00,263.63,264.11,263.63,263.79,12173.0,249.3077,249.7616,249.3077,249.459,12173.0
2022-05-24 14:15:00,263.72,263.74,263.43,263.44,1758.0,249.3928,249.4117,249.1186,249.128,1758.0
2022-05-24 14:20:00,263.41,263.84,263.39,263.55,5671.0,249.0996,249.5063,249.0807,249.232,5671.0
2022-05-24 14:25:00,263.94,264.11,263.83,263.88,5714.0,249.6009,249.7616,249.4968,249.5441,5714.0
2022-05-24 14:30:00,263.85,264.25,263.62,264.21,5135.0,249.5157,249.894,249.2982,249.8562,5135.0
2022-05-24 14:35:00,264.51,264.73,264.23,264.31,4127.0,250.1399,250.3479,249.8751,249.9508,4127.0
2022-05-24 14:40:00,264.35,264.35,263.35,263.52,8162.0,249.9886,249.9886,249.0429,249.2037,8162.0
2022-05-24 14:45:00,263.4,263.79,263.22,263.26,7578.0,249.0902,249.459,248.92,248.9578,7578.0
2022-05-24 14:50:00,263.12,263.25,263.04,263.04,2537.0,248.8254,248.9483,248.7497,248.7497,2537.0
2022-05-24 14:55:00,262.81,263.41,262.8,263.41,4913.0,248.5322,249.0996,248.5228,249.0996,4913.0
2022-05-24 15:00:00,263.27,264.36,263.27,264.36,5182.0,248.9673,249.998,248.9673,249.998,5182.0
2022-05-24 15:05:00,264.27,264.47,264.04,264.07,7186.0,249.9129,250.1021,249.6954,249.7238,7186.0
2022-05-24 15:10:00,264.04,264.41,263.96,264.32,9993.0,249.6954,250.0453,249.6198,249.9602,9993.0
2022-05-24 15:15:00,264.39,264.5,264.25,264.31,3220.0,250.0264,250.1304,249.894,249.9508,3220.0
2022-05-24 15:20:00,264.37,264.38,264.15,264.28,5519.0,250.0075,250.017,249.7994,249.9224,5519.0
2022-05-24 15:25:00,264.17,264.53,264.05,264.53,6658.0,249.8184,250.1588,249.7049,250.1588,6658.0
2022-05-24 15:30:00,264.47,264.54,264.15,264.49,10435.0,250.1021,250.1683,249.7994,250.121,10435.0
2022-05-24 15:35:00,264.51,265.59,264.51,265.34,20857.0,250.1399,251.1612,250.1399,250.9248,20857.0
2022-05-24 15:40:00,265.32,265.49,264.81,264.91,16530.0,250.9059,251.0666,250.4236,250.5182,16530.0
2022-05-24 15:45:00,264.86,265.52,264.82,264.98,18604.0,250.4709,251.095,250.433,250.5844,18604.0
2022-05-24 15:50:00,265.1,265.31,264.58,264.76,17379.0,250.6978,250.8964,250.2061,250.3763,17379.0
2022-05-24 15:55:00,264.65,265.15,264.51,265.06,53443.0,250.2723,250.7451,250.1399,250.66,53443.0
2022-05-25 09:30:00,265.35,265.35,264.27,264.46,20615.0,250.9343,250.9343,249.9129,250.0926,20615.0
2022-05-25 09:35:00,264.54,265.35,264.54,265.18,7602.0,250.1683,250.9343,250.1683,250.7735,7602.0
2022-05-25 09:40:00,265.2,265.2,264.51,264.84,4238.0,250.7924,250.7924,250.1399,250.452,4238.0
2022-05-25 09:45:00,264.96,266.0,264.65,265.91,4129.0,250.5654,251.5489,250.2723,251.4638,4129.0
2022-05-25 09:50:00,266.11,266.44,265.66,265.67,4490.0,251.653,251.965,251.2274,251.2369,4490.0
2022-05-25 09:55:00,265.96,266.05,265.02,265.03,3150.0,251.5111,251.5962,250.6222,250.6316,3150.0
2022-05-25 10:00:00,264.93,264.94,264.21,264.9,6769.0,250.5371,250.5465,249.8562,250.5087,6769.0
2022-05-25 10:05:00,264.87,265.09,264.75,265.0,5200.0,250.4803,250.6884,250.3669,250.6033,5200.0
2022-05-25 10:10:00,265.03,265.1,264.3,264.42,8980.0,250.6316,250.6978,249.9413,250.0548,8980.0
2022-05-25 10:15:00,264.57,265.54,264.47,265.2,10568.0,250.1966,251.1139,250.1021,250.7924,10568.0
2022-05-25 10:20:00,265.05,265.66,264.9,265.61,2200.0,250.6506,251.2274,250.5087,251.1801,2200.0
2022-05-25 10:25:00,265.79,266.54,265.43,266.17,3297.0,251.3503,252.0596,251.0099,251.7097,3297.0
2022-05-25 10:30:00,266.06,266.06,265.66,266.0,3576.0,251.6057,251.6057,251.2274,251.5489,3576.0
2022-05-25 10:35:00,266.14,266.47,265.94,266.22,6556.0,251.6813,251.9934,251.4922,251.757,6556.0
2022-05-25 10:40:00,266.09,266.25,265.67,266.01,6173.0,251.6341,251.7854,251.2369,251.5584,6173.0
2022-05-25 10:45:00,265.88,265.88,265.05,265.44,16087.0,251.4355,251.4355,250.6506,251.0194,16087.0
2022-05-25 10:50:00,265.64,266.06,265.51,265.56,4121.0,251.2085,251.6057,251.0856,251.1328,4121.0
2022-05-25 10:55:00,265.56,265.77,265.36,265.36,5201.0,251.1328,251.3314,250.9437,250.9437,5201.0
2022-05-25 11:00:00,265.36,265.36,264.94,265.16,6276.0,250.9437,250.9437,250.5465,250.7546,6276.0
2022-05-25 11:05:00,265.25,265.45,264.97,265.25,4055.0,250.8397,251.0288,250.5749,250.8397,4055.0
2022-05-25 11:10:00,265.15,265.37,264.71,264.79,5151.0,250.7451,250.9532,250.329,250.4047,5151.0
2022-05-25 11:15:00,264.81,265.1,264.66,265.09,6544.0,250.4236,250.6978,250.2817,250.6884,6544.0
2022-05-25 11:20:00,265.07,265.42,265.07,265.39,6577.0,250.6695,251.0005,250.6695,250.9721,6577.0
2022-05-25 11:25:00,265.31,266.14,265.31,265.92,9611.0,250.8964,251.6813,250.8964,251.4733,9611.0
2022-05-25 11:30:00,265.81,265.92,265.38,265.39,4711.0,251.3693,251.4733,250.9626,250.9721,4711.0
2022-05-25 11:35:00,265.51,265.51,264.57,264.79,2400.0,251.0856,251.0856,250.1966,250.4047,2400.0
2022-05-25 11:40:00,264.67,265.27,264.59,265.27,4289.0,250.2912,250.8586,250.2155,250.8586,4289.0
2022-05-25 11:45:00,265.16,265.23,264.95,264.96,1234.0,250.7546,250.8208,250.556,250.5654,1234.0
2022-05-25 11:50:00,265.06,265.08,264.84,264.91,2333.0,250.66,250.6789,250.452,250.5182,2333.0
2022-05-25 11:55:00,264.85,265.13,264.62,265.02,4538.0,250.4614,250.7262,250.2439,250.6222,4538.0
2022-05-25 12:00:00,265.1,265.24,265.04,265.04,3698.0,250.6978,250.8302,250.6411,250.6411,3698.0
2022-05-25 12:05:00,265.12,265.28,264.48,264.53,4683.0,250.7167,250.8681,250.1115,250.1588,4683.0
2022-05-25 12:10:00,264.51,264.7,264.41,264.7,1994.0,250.1399,250.3196,250.0453,250.3196,1994.0
2022-05-25 12:15:00,264.71,264.75,264.43,264.47,4489.0,250.329,250.3669,250.0642,250.1021,4489.0
2022-05-25 12:20:00,264.49,264.51,264.1,264.1,2955.0,250.121,250.1399,249.7522,249.7522,2955.0
2022-05-25 12:25:00,264.17,264.17,263.75,263.91,2776.0,249.8184,249.8184,249.4212,249.5725,2776.0
2022-05-25 12:30:00,263.94,264.06,263.84,263.92,2000.0,249.6009,249.7143,249.5063,249.5819,2000.0
2022-05-25 12:35:00,263.9,263.9,263.43,263.83,3417.0,249.563,249.563,249.1186,249.4968,3417.0
2022-05-25 12:40:00,264.07,264.15,264.02,264.05,1600.0,249.7238,249.7994,249.6765,249.7049,1600.0
2022-05-25 12:45:00,264.0,264.21,264.0,264.16,3923.0,249.6576,249.8562,249.6576,249.8089,3923.0
2022-05-25 12:50:00,264.07,264.13,263.71,263.89,9392.0,249.7238,249.7805,249.3834,249.5536,9392.0
2022-05-25 12:55:00,263.92,264.23,263.89,264.23,7120.0,249.5819,249.8751,249.5536,249.8751,7120.0
2022-05-25 13:00:00,264.18,264.37,264.04,264.36,4008.0,249.8278,250.0075,249.6954,249.998,4008.0
2022-05-25 13:05:00,264.41,264.41,264.15,264.33,2537.0,250.0453,250.0453,249.7994,249.9697,2537.0
2022-05-25 13:10:00,264.24,264.31,263.87,264.06,5154.0,249.8846,249.9508,249.5347,249.7143,5154.0
2022-05-25 13:15:00,264.07,264.41,264.07,264.25,3346.0,249.7238,250.0453,249.7238,249.894,3346.0
2022-05-25 13:20:00,264.26,264.4,264.15,264.17,2433.0,249.9035,250.0359,249.7994,249.8184,2433.0
2022-05-25 13:25:00,264.27,264.6,264.04,264.6,6245.0,249.9129,250.225,249.6954,250.225,6245.0
2022-05-25 13:30:00,264.64,264.75,264.39,264.49,2750.0,250.2628,250.3669,250.0264,250.121,2750.0
2022-05-25 13:35:00,264.46,264.87,264.45,264.54,7389.0,250.0926,250.4803,250.0831,250.1683,7389.0
2022-05-25 13:40:00,264.52,264.86,264.5,264.79,3565.0,250.1493,250.4709,250.1304,250.4047,3565.0
2022-05-25 13:45:00,264.75,264.85,264.74,264.83,3682.0,250.3669,250.4614,250.3574,250.4425,3682.0
2022-05-25 13:50:00,264.81,264.85,264.49,264.57,5854.0,250.4236,250.4614,250.121,250.1966,5854.0
2022-05-25 13:55:00,264.54,264.71,264.46,264.61,5954.0,250.1683,250.329,250.0926,250.2345,5954.0
2022-05-25 14:00:00,264.61,265.6,264.55,265.26,12310.0,250.2345,251.1707,250.1777,250.8491,12310.0
2022-05-25 14:05:00,265.3,265.3,263.76,264.39,8939.0,250.887,250.887,249.4306,250.0264,8939.0
2022-05-25 14:10:00,264.42,265.01,263.79,264.36,9106.0,250.0548,250.6127,249.459,249.998,9106.0
2022-05-25 14:15:00,264.5,265.37,264.5,264.84,6205.0,250.1304,250.9532,250.1304,250.452,6205.0
2022-05-25 14:20:00,264.86,265.57,264.75,265.12,4697.0,250.4709,251.1423,250.3669,250.7167,4697.0
2022-05-25 14:25:00,265.27,265.88,265.16,265.69,6313.0,250.8586,251.4355,250.7546,251.2558,6313.0
2022-05-25 14:30:00,265.69,265.75,264.99,265.3,5188.0,251.2558,251.3125,250.5938,250.887,5188.0
2022-05-25 14:35:00,265.4,265.4,264.77,264.85,5867.0,250.9815,250.9815,250.3858,250.4614,5867.0
2022-05-25 14:40:00,264.79,265.5,264.67,264.97,4936.0,250.4047,251.0761,250.2912,250.5749,4936.0
2022-05-25 14:45:00,264.99,265.16,264.74,264.84,7169.0,250.5938,250.7546,250.3574,250.452,7169.0
2022-05-25 14:50:00,265.27,265.5,264.75,265.3,5851.0,250.8586,251.0761,250.3669,250.887,5851.0
2022-05-25 14:55:00,265.33,265.33,264.91,264.96,3575.0,250.9153,250.9153,250.5182,250.5654,3575.0
2022-05-25 15:00:00,265.08,266.02,265.08,265.96,3833.0,250.6789,251.5679,250.6789,251.5111,3833.0
2022-05-25 15:05:00,265.88,266.31,265.82,266.3,3702.0,251.4355,251.8421,251.3787,251.8326,3702.0
2022-05-25 15:10:00,266.39,266.52,266.34,266.34,3571.0,251.9178,252.0407,251.8705,251.8705,3571.0
2022-05-25 15:15:00,266.41,266.41,266.05,266.13,5905.0,251.9367,251.9367,251.5962,251.6719,5905.0
2022-05-25 15:20:00,266.03,266.28,265.92,266.07,3252.0,251.5773,251.8137,251.4733,251.6151,3252.0
2022-05-25 15:25:00,266.0,266.34,266.0,266.21,5666.0,251.5489,251.8705,251.5489,251.7475,5666.0
2022-05-25 15:30:00,266.27,266.53,266.09,266.2,7757.0,251.8043,252.0501,251.6341,251.7381,7757.0
2022-05-25 15:35:00,266.12,266.21,265.79,265.96,9353.0,251.6624,251.7475,251.3503,251.5111,9353.0
2022-05-25 15:40:00,265.94,266.3,265.71,266.15,9192.0,251.4922,251.8326,251.2747,251.6908,9192.0
2022-05-25 15:45:00,266.14,266.39,266.02,266.3,19420.0,251.6813,251.9178,251.5679,251.8326,19420.0
2022-05-25 15:50:00,266.0,266.21,265.53,265.94,20513.0,251.5489,251.7475,251.1045,251.4922,20513.0
2022-05-25 15:55:00,265.87,266.35,265.57,265.87,52436.0,251.426,251.8799,251.1423,251.426,52436.0
2022-05-26 09:30:00,269.29,269.43,268.02,268.81,23638.0,254.6602,254.7926,253.4592,254.2063,23638.0
2022-05-26 09:35:00,268.66,269.28,267.7,269.28,7437.0,254.0644,254.6507,253.1566,254.6507,7437.0
2022-05-26 09:40:00,269.06,270.82,269.01,270.65,20792.0,254.4427,256.1071,254.3954,255.9463,20792.0
2022-05-26 09:45:00,270.47,271.0,269.72,270.66,7882.0,255.7761,256.2773,255.0668,255.9558,7882.0
2022-05-26 09:50:00,270.56,270.83,270.18,270.69,8161.0,255.8612,256.1165,255.5019,255.9841,8161.0
2022-05-26 09:55:00,270.79,270.95,268.71,268.77,4657.0,256.0787,256.23,254.1117,254.1685,4657.0
2022-05-26 10:00:00,268.75,269.74,268.64,269.23,6926.0,254.1495,255.0858,254.0455,254.6035,6926.0
2022-05-26 10:05:00,269.23,269.25,268.73,268.97,3500.0,254.6035,254.6224,254.1306,254.3576,3500.0
2022-05-26 10:10:00,268.92,269.35,268.74,269.29,17610.0,254.3103,254.7169,254.1401,254.6602,17610.0
2022-05-26 10:15:00,269.41,269.49,268.93,268.93,6859.0,254.7737,254.8493,254.3198,254.3198,6859.0
2022-05-26 10:20:00,268.87,269.49,268.87,269.25,8401.0,254.263,254.8493,254.263,254.6224,8401.0
2022-05-26 10:25:00,269.43,269.47,268.96,269.0,4804.0,254.7926,254.8304,254.3481,254.386,4804.0
2022-05-26 10:30:00,269.1,269.29,268.91,269.12,10521.0,254.4805,254.6602,254.3008,254.4994,10521.0
2022-05-26 10:35:00,269.2,269.53,268.73,268.94,6801.0,254.5751,254.8872,254.1306,254.3292,6801.0
2022-05-26 10:40:00,268.81,268.81,268.08,268.18,11843.0,254.2063,254.2063,253.5159,253.6105,11843.0
2022-05-26 10:45:00,268.08,268.45,268.0,268.44,8825.0,253.5159,253.8658,253.4403,253.8564,8825.0
2022-05-26 10:50:00,268.36,268.71,268.24,268.44,5858.0,253.7807,254.1117,253.6672,253.8564,5858.0
2022-05-26 10:55:00,268.44,268.44,267.96,268.17,6140.0,253.8564,253.8564,253.4025,253.6011,6140.0
2022-05-26 11:00:00,268.06,268.48,268.06,268.24,10002.0,253.497,253.8942,253.497,253.6672,10002.0
2022-05-26 11:05:00,268.26,268.5,268.14,268.29,8293.0,253.6862,253.9131,253.5727,253.7145,8293.0
2022-05-26 11:10:00,268.45,268.45,268.11,268.25,5171.0,253.8658,253.8658,253.5443,253.6767,5171.0
2022-05-26 11:15:00,268.3,268.5,268.12,268.4,9050.0,253.724,253.9131,253.5538,253.8186,9050.0
2022-05-26 11:20:00,268.58,269.09,268.58,268.97,6797.0,253.9888,254.4711,253.9888,254.3576,6797.0
2022-05-26 11:25:00,269.0,269.25,268.85,269.14,5132.0,254.386,254.6224,254.2441,254.5184,5132.0
2022-05-26 11:30:00,269.06,269.26,268.85,268.91,5138.0,254.4427,254.6318,254.2441,254.3008,5138.0
2022-05-26 11:35:00,268.77,268.93,268.6,268.83,6776.0,254.1685,254.3198,254.0077,254.2252,6776.0
2022-05-26 11:40:00,268.79,269.0,268.79,268.95,6711.0,254.1874,254.386,254.1874,254.3387,6711.0
2022-05-26 11:45:00,268.98,268.98,268.23,268.37,5162.0,254.367,254.367,253.6578,253.7902,5162.0
2022-05-26 11:50:00,268.37,268.63,268.33,268.63,4869.0,253.7902,254.0361,253.7524,254.0361,4869.0
2022-05-26 11:55:00,268.71,268.95,268.66,268.81,4389.0,254.1117,254.3387,254.0644,254.2063,4389.0
2022-05-26 12:00:00,268.81,269.08,268.79,269.04,21305.0,254.2063,254.4616,254.1874,254.4238,21305.0
2022-05-26 12:05:00,269.05,269.05,268.76,268.78,5816.0,254.4332,254.4332,254.159,254.1779,5816.0
2022-05-26 12:10:00,268.79,268.79,268.45,268.45,6797.0,254.1874,254.1874,253.8658,253.8658,6797.0
2022-05-26 12:15:00,268.48,268.48,267.95,268.2,7045.0,253.8942,253.8942,253.393,253.6294,7045.0
2022-05-26 12:20:00,268.18,268.52,268.17,268.19,4799.0,253.6105,253.932,253.6011,253.62,4799.0
2022-05-26 12:25:00,268.18,268.36,267.99,268.22,8618.0,253.6105,253.7807,253.4308,253.6483,8618.0
2022-05-26 12:30:00,268.3,268.4,268.06,268.17,5231.0,253.724,253.8186,253.497,253.6011,5231.0
2022-05-26 12:35:00,268.17,268.47,268.13,268.47,5624.0,253.6011,253.8848,253.5632,253.8848,5624.0
2022-05-26 12:40:00,268.57,268.8,268.46,268.47,3836.0,253.9793,254.1968,253.8753,253.8848,3836.0
2022-05-26 12:45:00,268.4,268.54,268.33,268.54,10662.0,253.8186,253.9509,253.7524,253.9509,10662.0
2022-05-26 12:50:00,268.45,269.03,268.45,268.91,11043.0,253.8658,254.4143,253.8658,254.3008,11043.0
2022-05-26 12:55:00,268.97,269.21,268.96,269.13,7005.0,254.3576,254.5846,254.3481,254.5089,7005.0
2022-05-26 13:00:00,269.23,269.29,269.01,269.29,3050.0,254.6035,254.6602,254.3954,254.6602,3050.0
2022-05-26 13:05:00,269.16,269.33,268.99,269.21,3904.0,254.5373,254.698,254.3765,254.5846,3904.0
2022-05-26 13:10:00,269.28,269.37,268.97,269.05,4000.0,254.6507,254.7359,254.3576,254.4332,4000.0
2022-05-26 13:15:00,269.06,269.34,269.0,269.34,3520.0,254.4427,254.7075,254.386,254.7075,3520.0
2022-05-26 13:20:00,269.26,269.35,269.09,269.14,2505.0,254.6318,254.7169,254.4711,254.5184,2505.0
2022-05-26 13:25:00,269.03,269.36,268.96,269.13,5651.0,254.4143,254.7264,254.3481,254.5089,5651.0
2022-05-26 13:30:00,269.12,269.48,269.05,269.34,5950.0,254.4994,254.8399,254.4332,254.7075,5950.0
2022-05-26 13:35:00,269.33,269.47,269.24,269.34,2520.0,254.698,254.8304,254.6129,254.7075,2520.0
2022-05-26 13:40:00,269.37,269.49,269.36,269.49,2018.0,254.7359,254.8493,254.7264,254.8493,2018.0
2022-05-26 13:45:00,269.47,269.58,269.2,269.2,6757.0,254.8304,254.9344,254.5751,254.5751,6757.0
2022-05-26 13:50:00,269.19,269.27,269.0,269.07,3500.0,254.5656,254.6413,254.386,254.4522,3500.0
2022-05-26 13:55:00,269.01,269.41,268.96,269.16,23369.0,254.3954,254.7737,254.3481,254.5373,23369.0
2022-05-26 14:00:00,269.15,269.58,269.06,269.58,4961.0,254.5278,254.9344,254.4427,254.9344,4961.0
2022-05-26 14:05:00,269.58,269.92,269.33,269.5,12302.0,254.9344,255.256,254.698,254.8588,12302.0
2022-05-26 14:10:00,269.51,269.52,269.09,269.42,5949.0,254.8683,254.8777,254.4711,254.7831,5949.0
2022-05-26 14:15:00,269.62,269.7,269.38,269.46,3905.0,254.9723,255.0479,254.7453,254.821,3905.0
2022-05-26 14:20:00,269.42,269.5,269.16,269.31,5483.0,254.7831,254.8588,254.5373,254.6791,5483.0
2022-05-26 14:25:00,269.35,269.55,268.79,268.79,13094.0,254.7169,254.9061,254.1874,254.1874,13094.0
2022-05-26 14:30:00,268.83,268.97,268.75,268.85,6064.0,254.2252,254.3576,254.1495,254.2441,6064.0
2022-05-26 14:35:00,268.73,268.95,268.52,268.84,19938.0,254.1306,254.3387,253.932,254.2347,19938.0
2022-05-26 14:40:00,268.84,269.25,268.84,269.23,4062.0,254.2347,254.6224,254.2347,254.6035,4062.0
2022-05-26 14:45:00,269.29,269.39,269.06,269.13,7934.0,254.6602,254.7548,254.4427,254.5089,7934.0
2022-05-26 14:50:00,269.13,269.16,268.57,268.95,15324.0,254.5089,254.5373,253.9793,254.3387,15324.0
2022-05-26 14:55:00,268.93,268.99,268.68,268.78,16876.0,254.3198,254.3765,254.0833,254.1779,16876.0
2022-05-26 15:00:00,268.76,268.87,268.19,268.39,6503.0,254.159,254.263,253.62,253.8091,6503.0
2022-05-26 15:05:00,268.36,268.83,268.36,268.65,18880.0,253.7807,254.2252,253.7807,254.055,18880.0
2022-05-26 15:10:00,268.57,269.03,268.35,269.03,13285.0,253.9793,254.4143,253.7713,254.4143,13285.0
2022-05-26 15:15:00,269.06,269.32,268.9,269.21,4633.0,254.4427,254.6886,254.2914,254.5846,4633.0
2022-05-26 15:20:00,269.21,269.22,268.96,269.16,5755.0,254.5846,254.594,254.3481,254.5373,5755.0
2022-05-26 15:25:00,269.15,269.66,269.13,269.58,5711.0,254.5278,255.0101,254.5089,254.9344,5711.0
2022-05-26 15:30:00,269.6,269.63,269.22,269.56,5692.0,254.9534,254.9817,254.594,254.9155,5692.0
2022-05-26 15:35:00,269.56,269.78,269.39,269.66,6583.0,254.9155,255.1236,254.7548,255.0101,6583.0
2022-05-26 15:40:00,269.62,269.96,269.6,269.91,8723.0,254.9723,255.2938,254.9534,255.2465,8723.0
2022-05-26 15:45:00,269.96,270.0,269.69,269.88,10467.0,255.2938,255.3316,255.0385,255.2182,10467.0
2022-05-26 15:50:00,269.91,270.07,268.93,268.94,19393.0,255.2465,255.3978,254.3198,254.3292,19393.0
2022-05-26 15:55:00,268.88,268.99,268.43,268.89,43686.0,254.2725,254.3765,253.8469,254.2819,43686.0
2022-05-27 09:30:00,268.11,268.72,266.29,266.86,36072.0,253.5443,254.1212,251.8232,252.3622,36072.0
2022-05-27 09:35:00,266.71,268.62,266.71,268.56,13113.0,252.2204,254.0266,252.2204,253.9699,13113.0
2022-05-27 09:40:00,268.79,268.79,267.08,268.08,19805.0,254.1874,254.1874,252.5703,253.5159,19805.0
2022-05-27 09:45:00,268.14,269.02,267.82,268.88,8212.0,253.5727,254.4049,253.2701,254.2725,8212.0
2022-05-27 09:50:00,268.82,269.76,268.45,269.74,10301.0,254.2157,255.1047,253.8658,255.0858,10301.0
2022-05-27 09:55:00,269.65,270.42,269.57,270.42,7766.0,255.0006,255.7288,254.925,255.7288,7766.0
2022-05-27 10:00:00,270.3,270.65,269.61,270.34,15095.0,255.6153,255.9463,254.9628,255.6532,15095.0
2022-05-27 10:05:00,270.41,270.41,269.59,269.81,8087.0,255.7194,255.7194,254.9439,255.152,8087.0
2022-05-27 10:10:00,269.8,269.81,268.61,268.63,14130.0,255.1425,255.152,254.0171,254.0361,14130.0
2022-05-27 10:15:00,268.8,269.09,268.71,269.09,10228.0,254.1968,254.4711,254.1117,254.4711,10228.0
2022-05-27 10:20:00,269.16,269.32,268.57,269.31,9270.0,254.5373,254.6886,253.9793,254.6791,9270.0
2022-05-27 10:25:00,269.29,269.52,268.33,268.72,9523.0,254.6602,254.8777,253.7524,254.1212,9523.0
2022-05-27 10:30:00,268.67,268.86,268.12,268.8,12756.0,254.0739,254.2536,253.5538,254.1968,12756.0
2022-05-27 10:35:00,268.84,269.04,268.53,268.67,10174.0,254.2347,254.4238,253.9415,254.0739,10174.0
2022-05-27 10:40:00,268.64,269.29,268.54,269.29,10596.0,254.0455,254.6602,253.9509,254.6602,10596.0
2022-05-27 10:45:00,269.29,269.7,269.1,269.11,9736.0,254.6602,255.0479,254.4805,254.49,9736.0
2022-05-27 10:50:00,269.26,269.26,268.86,269.21,6732.0,254.6318,254.6318,254.2536,254.5846,6732.0
2022-05-27 10:55:00,269.25,269.63,269.2,269.48,4842.0,254.6224,254.9817,254.5751,254.8399,4842.0
2022-05-27 11:00:00,269.31,269.49,269.0,269.11,5880.0,254.6791,254.8493,254.386,254.49,5880.0
2022-05-27 11:05:00,269.09,269.57,269.09,269.33,7131.0,254.4711,254.925,254.4711,254.698,7131.0
2022-05-27 11:10:00,269.39,269.8,269.23,269.46,7677.0,254.7548,255.1425,254.6035,254.821,7677.0
2022-05-27 11:15:00,269.63,269.99,269.4,269.44,7021.0,254.9817,255.3222,254.7642,254.8021,7021.0
2022-05-27 11:20:00,269.4,269.76,269.31,269.73,5062.0,254.7642,255.1047,254.6791,255.0763,5062.0
2022-05-27 11:25:00,269.91,270.1,269.88,270.01,6514.0,255.2465,255.4262,255.2182,255.3411,6514.0
2022-05-27 11:30:00,270.06,270.41,269.95,270.27,3831.0,255.3884,255.7194,255.2843,255.587,3831.0
2022-05-27 11:35:00,270.23,270.44,270.15,270.29,3322.0,255.5491,255.7477,255.4735,255.6059,3322.0
2022-05-27 11:40:00,270.27,270.65,270.12,270.52,4101.0,255.587,255.9463,255.4451,255.8234,4101.0
2022-05-27 11:45:00,270.62,270.84,270.62,270.79,2208.0,255.9179,256.126,255.9179,256.0787,2208.0
2022-05-27 11:50:00,270.81,270.89,270.79,270.83,2982.0,256.0976,256.1733,256.0787,256.1165,2982.0
2022-05-27 11:55:00,270.86,271.09,270.8,271.03,6680.0,256.1449,256.3624,256.0882,256.3057,6680.0
2022-05-27 12:00:00,271.0,271.11,270.59,270.7,4834.0,256.2773,256.3813,255.8896,255.9936,4834.0
2022-05-27 12:05:00,270.64,270.68,269.93,270.19,4967.0,255.9369,255.9747,255.2654,255.5113,4967.0
2022-05-27 12:10:00,270.24,270.3,269.92,269.96,5547.0,255.5586,255.6153,255.256,255.2938,5547.0
2022-05-27 12:15:00,270.0,270.35,269.94,270.35,5222.0,255.3316,255.6626,255.2749,255.6626,5222.0
2022-05-27 12:20:00,270.34,270.45,270.11,270.27,4480.0,255.6532,255.7572,255.4357,255.587,4480.0
2022-05-27 12:25:00,270.28,270.7,270.17,270.7,2211.0,255.5964,255.9936,255.4924,255.9936,2211.0
2022-05-27 12:30:00,270.74,270.75,270.56,270.58,3346.0,256.0314,256.0409,255.8612,255.8801,3346.0
2022-05-27 12:35:00,270.59,270.74,270.32,270.74,2767.0,255.8896,256.0314,255.6342,256.0314,2767.0
2022-05-27 12:40:00,270.75,271.0,270.75,271.0,2252.0,256.0409,256.2773,256.0409,256.2773,2252.0
2022-05-27 12:45:00,270.85,270.9,270.79,270.89,1542.0,256.1355,256.1827,256.0787,256.1733,1542.0
2022-05-27 12:50:00,270.77,271.07,270.77,270.94,2930.0,256.0598,256.3435,256.0598,256.2206,2930.0
2022-05-27 12:55:00,270.93,271.07,270.93,271.0,2094.0,256.2111,256.3435,256.2111,256.2773,2094.0
2022-05-27 13:00:00,271.04,271.34,271.04,271.31,3343.0,256.3151,256.5988,256.3151,256.5705,3343.0
2022-05-27 13:05:00,271.27,271.3,270.93,270.93,2950.0,256.5326,256.561,256.2111,256.2111,2950.0
2022-05-27 13:10:00,270.98,271.41,270.98,271.41,5897.0,256.2584,256.665,256.2584,256.665,5897.0
2022-05-27 13:15:00,271.4,271.58,271.34,271.58,7792.0,256.6556,256.8258,256.5988,256.8258,7792.0
2022-05-27 13:20:00,271.53,271.65,271.44,271.64,8367.0,256.7785,256.892,256.6934,256.8825,8367.0
2022-05-27 13:25:00,271.6,271.87,271.52,271.79,5891.0,256.8447,257.1,256.7691,257.0244,5891.0
2022-05-27 13:30:00,271.78,271.92,271.72,271.75,10043.0,257.0149,257.1473,256.9582,256.9866,10043.0
2022-05-27 13:35:00,271.69,271.69,271.16,271.16,2391.0,256.9298,256.9298,256.4286,256.4286,2391.0
2022-05-27 13:40:00,270.97,271.7,270.97,271.58,5022.0,256.2489,256.9393,256.2489,256.8258,5022.0
2022-05-27 13:45:00,271.65,271.73,271.54,271.55,4577.0,256.892,256.9676,256.788,256.7974,4577.0
2022-05-27 13:50:00,271.54,271.62,271.47,271.62,6123.0,256.788,256.8636,256.7218,256.8636,6123.0
2022-05-27 13:55:00,271.53,271.68,271.52,271.64,2731.0,256.7785,256.9204,256.7691,256.8825,2731.0
2022-05-27 14:00:00,271.6,271.81,271.52,271.71,8113.0,256.8447,257.0433,256.7691,256.9487,8113.0
2022-05-27 14:05:00,271.63,271.9,271.57,271.84,4176.0,256.8731,257.1284,256.8163,257.0717,4176.0
2022-05-27 14:10:00,271.75,271.75,271.51,271.51,1276.0,256.9866,256.9866,256.7596,256.7596,1276.0
2022-05-27 14:15:00,271.53,271.55,271.46,271.52,3905.0,256.7785,256.7974,256.7123,256.7691,3905.0
2022-05-27 14:20:00,271.5,271.51,271.26,271.28,5656.0,256.7501,256.7596,256.5232,256.5421,5656.0
2022-05-27 14:25:00,271.26,271.3,271.04,271.04,2751.0,256.5232,256.561,256.3151,256.3151,2751.0
2022-05-27 14:30:00,271.12,271.14,270.93,270.99,6159.0,256.3908,256.4097,256.2111,256.2678,6159.0
2022-05-27 14:35:00,271.01,271.03,270.86,270.99,3943.0,256.2868,256.3057,256.1449,256.2678,3943.0
2022-05-27 14:40:00,270.94,271.34,270.88,271.34,9411.0,256.2206,256.5988,256.1638,256.5988,9411.0
2022-05-27 14:45:00,271.37,271.55,271.35,271.55,3368.0,256.6272,256.7974,256.6083,256.7974,3368.0
2022-05-27 14:50:00,271.56,271.68,271.41,271.63,4027.0,256.8069,256.9204,256.665,256.8731,4027.0
2022-05-27 14:55:00,271.66,271.94,271.66,271.71,4409.0,256.9014,257.1662,256.9014,256.9487,4409.0
2022-05-27 15:00:00,271.7,272.07,271.67,272.02,8209.0,256.9393,257.2892,256.9109,257.2419,8209.0
2022-05-27 15:05:00,272.01,272.41,271.97,272.41,6817.0,257.2324,257.6107,257.1946,257.6107,6817.0
2022-05-27 15:10:00,272.35,272.59,272.25,272.51,6890.0,257.554,257.7809,257.4594,257.7053,6890.0
2022-05-27 15:15:00,272.55,272.57,272.3,272.49,7416.0,257.7431,257.762,257.5067,257.6864,7416.0
2022-05-27 15:20:00,272.48,272.7,272.24,272.65,6576.0,257.6769,257.8849,257.4499,257.8377,6576.0
2022-05-27 15:25:00,272.58,272.83,272.58,272.83,4689.0,257.7715,258.0079,257.7715,258.0079,4689.0
2022-05-27 15:30:00,272.8,272.97,272.59,272.59,15359.0,257.9795,258.1403,257.7809,257.7809,15359.0
2022-05-27 15:35:00,272.47,272.47,271.97,272.33,12367.0,257.6674,257.6674,257.1946,257.535,12367.0
2022-05-27 15:40:00,272.29,272.47,272.13,272.24,11670.0,257.4972,257.6674,257.3459,257.4499,11670.0
2022-05-27 15:45:00,272.26,272.27,271.72,271.82,14130.0,257.4689,257.4783,256.9582,257.0528,14130.0
2022-05-27 15:50:00,271.86,271.98,271.65,271.82,20555.0,257.0906,257.2041,256.892,257.0528,20555.0
2022-05-27 15:55:00,271.97,272.39,271.82,272.38,41922.0,257.1946,257.5918,257.0528,257.5823,41922.0
2022-05-31 09:30:00,270.22,270.98,268.67,269.49,45388.0,255.5397,256.2584,254.0739,254.8493,45388.0
2022-05-31 09:35:00,269.35,270.14,269.05,269.08,11731.0,254.7169,255.464,254.4332,254.4616,11731.0
2022-05-31 09:40:00,269.09,269.6,268.66,268.66,11000.0,254.4711,254.9534,254.0644,254.0644,11000.0
2022-05-31 09:45:00,268.73,269.17,268.22,268.49,16874.0,254.1306,254.5467,253.6483,253.9037,16874.0
2022-05-31 09:50:00,268.5,271.11,268.43,271.11,10236.0,253.9131,256.3813,253.8469,256.3813,10236.0
2022-05-31 09:55:00,271.07,271.16,269.97,270.2,8155.0,256.3435,256.4286,255.3033,255.5208,8155.0
2022-05-31 10:00:00,270.02,271.02,270.02,270.23,6178.0,255.3505,256.2962,255.3505,255.5491,6178.0
2022-05-31 10:05:00,270.18,271.3,269.97,270.99,4503.0,255.5019,256.561,255.3033,256.2678,4503.0
2022-05-31 10:10:00,271.24,271.6,270.82,271.6,6544.0,256.5043,256.8447,256.1071,256.8447,6544.0
2022-05-31 10:15:00,271.95,272.61,271.54,272.3,24693.0,257.1757,257.7998,256.788,257.5067,24693.0
2022-05-31 10:20:00,272.44,273.58,272.44,273.24,6857.0,257.6391,258.7171,257.6391,258.3956,6857.0
2022-05-31 10:25:00,273.12,273.12,271.94,272.04,4695.0,258.2821,258.2821,257.1662,257.2608,4695.0
2022-05-31 10:30:00,272.05,272.57,272.03,272.37,5060.0,257.2703,257.762,257.2513,257.5729,5060.0
2022-05-31 10:35:00,272.29,272.81,271.95,272.28,5611.0,257.4972,257.989,257.1757,257.4878,5611.0
2022-05-31 10:40:00,272.34,272.81,272.19,272.63,8323.0,257.5445,257.989,257.4027,257.8188,8323.0
2022-05-31 10:45:00,272.83,272.87,272.34,272.44,6899.0,258.0079,258.0457,257.5445,257.6391,6899.0
2022-05-31 10:50:00,272.54,272.54,272.23,272.37,3300.0,257.7336,257.7336,257.4405,257.5729,3300.0
2022-05-31 10:55:00,272.35,272.46,272.11,272.19,3900.0,257.554,257.658,257.327,257.4027,3900.0
2022-05-31 11:00:00,272.03,272.27,271.97,272.14,5892.0,257.2513,257.4783,257.1946,257.3554,5892.0
2022-05-31 11:05:00,271.9,271.9,270.66,270.81,2683.0,257.1284,257.1284,255.9558,256.0976,2683.0
2022-05-31 11:10:00,270.71,271.21,270.71,270.95,3600.0,256.0031,256.4759,256.0031,256.23,3600.0
2022-05-31 11:15:00,270.83,271.13,270.75,270.75,8199.0,256.1165,256.4002,256.0409,256.0409,8199.0
2022-05-31 11:20:00,270.81,271.25,270.68,271.12,6360.0,256.0976,256.5137,255.9747,256.3908,6360.0
2022-05-31 11:25:00,271.17,271.4,270.88,271.27,5431.0,256.4381,256.6556,256.1638,256.5326,5431.0
2022-05-31 11:30:00,271.13,271.43,270.89,270.89,3610.0,256.4002,256.6839,256.1733,256.1733,3610.0
2022-05-31 11:35:00,270.68,271.16,270.68,270.94,3805.0,255.9747,256.4286,255.9747,256.2206,3805.0
2022-05-31 11:40:00,270.93,271.07,270.81,270.81,6708.0,256.2111,256.3435,256.0976,256.0976,6708.0
2022-05-31 11:45:00,270.89,271.05,270.74,270.98,3025.0,256.1733,256.3246,256.0314,256.2584,3025.0
2022-05-31 11:50:00,271.01,271.45,271.01,271.34,3212.0,256.2868,256.7029,256.2868,256.5988,3212.0
2022-05-31 11:55:00,271.26,271.76,271.14,271.76,5503.0,256.5232,256.996,256.4097,256.996,5503.0
2022-05-31 12:00:00,271.71,272.34,271.7,272.34,7290.0,256.9487,257.5445,256.9393,257.5445,7290.0
2022-05-31 12:05:00,272.13,272.36,272.04,272.08,3571.0,257.3459,257.5634,257.2608,257.2986,3571.0
2022-05-31 12:10:00,272.02,272.45,272.02,272.36,10013.0,257.2419,257.6485,257.2419,257.5634,10013.0
2022-05-31 12:15:00,272.4,272.76,272.29,272.63,14119.0,257.6012,257.9417,257.4972,257.8188,14119.0
2022-05-31 12:20:00,272.69,272.69,272.3,272.47,5035.0,257.8755,257.8755,257.5067,257.6674,5035.0
2022-05-31 12:25:00,272.44,272.48,272.17,272.29,2556.0,257.6391,257.6769,257.3837,257.4972,2556.0
2022-05-31 12:30:00,272.25,272.66,272.24,272.66,5669.0,257.4594,257.8471,257.4499,257.8471,5669.0
2022-05-31 12:35:00,272.76,272.77,272.3,272.54,6954.0,257.9417,257.9511,257.5067,257.7336,6954.0
2022-05-31 12:40:00,272.69,272.86,272.28,272.29,1900.0,257.8755,258.0363,257.4878,257.4972,1900.0
2022-05-31 12:45:00,272.4,272.4,272.14,272.29,2510.0,257.6012,257.6012,257.3554,257.4972,2510.0
2022-05-31 12:50:00,272.35,272.69,272.35,272.69,1510.0,257.554,257.8755,257.554,257.8755,1510.0
2022-05-31 12:55:00,272.77,272.78,272.11,272.19,6907.0,257.9511,257.9606,257.327,257.4027,6907.0
2022-05-31 13:00:00,272.24,272.24,271.9,272.04,4955.0,257.4499,257.4499,257.1284,257.2608,4955.0
2022-05-31 13:05:00,272.04,272.66,272.04,272.66,1510.0,257.2608,257.8471,257.2608,257.8471,1510.0
2022-05-31 13:10:00,272.59,272.59,272.08,272.08,1905.0,257.7809,257.7809,257.2986,257.2986,1905.0
2022-05-31 13:15:00,272.03,272.03,271.63,271.75,3174.0,257.2513,257.2513,256.8731,256.9866,3174.0
2022-05-31 13:20:00,271.89,271.94,271.84,271.94,1200.0,257.119,257.1662,257.0717,257.1662,1200.0
2022-05-31 13:25:00,271.89,271.95,271.67,271.74,2200.0,257.119,257.1757,256.9109,256.9771,2200.0
2022-05-31 13:30:00,271.67,272.18,271.61,271.99,4036.0,256.9109,257.3932,256.8542,257.2135,4036.0
2022-05-31 13:35:00,272.06,272.31,271.85,271.95,6759.0,257.2797,257.5161,257.0811,257.1757,6759.0
2022-05-31 13:40:00,271.92,272.39,271.74,272.39,6748.0,257.1473,257.5918,256.9771,257.5918,6748.0
2022-05-31 13:45:00,272.34,272.4,271.92,271.93,4877.0,257.5445,257.6012,257.1473,257.1568,4877.0
2022-05-31 13:50:00,271.86,272.35,271.86,272.33,6265.0,257.0906,257.554,257.0906,257.535,6265.0
2022-05-31 13:55:00,272.33,272.69,272.33,272.69,4436.0,257.535,257.8755,257.535,257.8755,4436.0
2022-05-31 14:00:00,272.39,273.04,272.39,272.56,7166.0,257.5918,258.2065,257.5918,257.7526,7166.0
2022-05-31 14:05:00,272.31,272.33,271.97,272.1,7049.0,257.5161,257.535,257.1946,257.3175,7049.0
2022-05-31 14:10:00,272.09,272.4,271.91,272.13,5576.0,257.3081,257.6012,257.1379,257.3459,5576.0
2022-05-31 14:15:00,272.08,272.22,271.96,272.06,4101.0,257.2986,257.431,257.1852,257.2797,4101.0
2022-05-31 14:20:00,272.17,272.35,271.79,271.88,3120.0,257.3837,257.554,257.0244,257.1095,3120.0
2022-05-31 14:25:00,271.85,271.86,271.48,271.69,4547.0,257.0811,257.0906,256.7312,256.9298,4547.0
2022-05-31 14:30:00,271.85,271.93,271.52,271.63,5258.0,257.0811,257.1568,256.7691,256.8731,5258.0
2022-05-31 14:35:00,271.51,271.68,271.26,271.53,4742.0,256.7596,256.9204,256.5232,256.7785,4742.0
2022-05-31 14:40:00,271.58,271.68,271.16,271.16,5767.0,256.8258,256.9204,256.4286,256.4286,5767.0
2022-05-31 14:45:00,271.19,271.2,270.5,270.5,11069.0,256.457,256.4664,255.8045,255.8045,11069.0
2022-05-31 14:50:00,270.57,270.78,270.4,270.4,6115.0,255.8707,256.0693,255.7099,255.7099,6115.0
2022-05-31 14:55:00,270.26,270.99,270.25,270.7,7748.0,255.5775,256.2678,255.5681,255.9936,7748.0
2022-05-31 15:00:00,270.8,270.93,269.93,270.05,10767.0,256.0882,256.2111,255.2654,255.3789,10767.0
2022-05-31 15:05:00,270.07,270.14,269.82,270.14,6472.0,255.3978,255.464,255.1614,255.464,6472.0
2022-05-31 15:10:00,270.14,270.31,269.73,270.28,9328.0,255.464,255.6248,255.0763,255.5964,9328.0
2022-05-31 15:15:00,270.31,270.51,269.88,269.88,7076.0,255.6248,255.8139,255.2182,255.2182,7076.0
2022-05-31 15:20:00,269.82,270.23,269.82,269.95,6597.0,255.1614,255.5491,255.1614,255.2843,6597.0
2022-05-31 15:25:00,270.03,270.03,269.57,269.86,6540.0,255.36,255.36,254.925,255.1992,6540.0
2022-05-31 15:30:00,269.86,270.27,269.86,269.93,19737.0,255.1992,255.587,255.1992,255.2654,19737.0
2022-05-31 15:35:00,269.88,270.25,269.77,270.18,11898.0,255.2182,255.5681,255.1141,255.5019,11898.0
2022-05-31 15:40:00,270.19,270.42,269.72,269.82,32311.0,255.5113,255.7288,255.0668,255.1614,32311.0
2022-05-31 15:45:00,269.81,269.98,269.6,269.82,18459.0,255.152,255.3127,254.9534,255.1614,18459.0
2022-05-31 15:50:00,269.79,270.5,269.0,269.14,69171.0,255.133,255.8045,254.386,254.5184,69171.0
2022-05-31 15:55:00,269.07,269.15,267.33,268.48,277859.0,254.4522,254.5278,252.8067,253.8942,277859.0
2022-06-01 09:30:00,271.29,271.58,269.43,269.89,25942.0,256.5515,256.8258,254.7926,255.2276,25942.0
2022-06-01 09:35:00,270.03,270.03,267.31,267.51,8161.0,255.36,255.36,252.7878,252.9769,8161.0
2022-06-01 09:40:00,267.19,267.7,266.17,266.17,10910.0,252.6743,253.1566,251.7097,251.7097,10910.0
2022-06-01 09:45:00,266.52,266.72,264.62,265.1,10303.0,252.0407,252.2298,250.2439,250.6978,10303.0
2022-06-01 09:50:00,265.34,265.8,265.0,265.32,12349.0,250.9248,251.3598,250.6033,250.9059,12349.0
2022-06-01 09:55:00,265.54,266.01,265.21,265.9,9175.0,251.1139,251.5584,250.8019,251.4544,9175.0
2022-06-01 10:00:00,265.94,266.89,265.73,266.89,23350.0,251.4922,252.3906,251.2936,252.3906,23350.0
2022-06-01 10:05:00,266.84,267.0,265.85,265.94,18022.0,252.3433,252.4946,251.4071,251.4922,18022.0
2022-06-01 10:10:00,266.12,266.12,265.0,265.33,14064.0,251.6624,251.6624,250.6033,250.9153,14064.0
2022-06-01 10:15:00,265.23,265.8,264.88,265.58,11501.0,250.8208,251.3598,250.4898,251.1518,11501.0
2022-06-01 10:20:00,265.46,265.51,265.17,265.48,3840.0,251.0383,251.0856,250.764,251.0572,3840.0
2022-06-01 10:25:00,265.58,265.58,264.88,265.03,6678.0,251.1518,251.1518,250.4898,250.6316,6678.0
2022-06-01 10:30:00,264.92,265.38,264.84,264.84,4348.0,250.5276,250.9626,250.452,250.452,4348.0
2022-06-01 10:35:00,264.82,265.19,264.55,264.82,4794.0,250.433,250.7829,250.1777,250.433,4794.0
2022-06-01 10:40:00,264.75,264.76,263.74,263.75,10617.0,250.3669,250.3763,249.4117,249.4212,10617.0
2022-06-01 10:45:00,263.53,264.13,263.15,264.13,11451.0,249.2131,249.7805,248.8538,249.7805,11451.0
2022-06-01 10:50:00,264.16,264.56,263.99,264.27,4900.0,249.8089,250.1872,249.6481,249.9129,4900.0
2022-06-01 10:55:00,264.35,264.5,264.06,264.06,4875.0,249.9886,250.1304,249.7143,249.7143,4875.0
2022-06-01 11:00:00,264.18,264.49,263.76,264.37,8879.0,249.8278,250.121,249.4306,250.0075,8879.0
2022-06-01 11:05:00,264.33,264.57,263.85,264.32,7824.0,249.9697,250.1966,249.5157,249.9602,7824.0
2022-06-01 11:10:00,264.29,264.8,264.29,264.31,5468.0,249.9318,250.4141,249.9318,249.9508,5468.0
2022-06-01 11:15:00,264.19,264.45,263.76,264.3,11293.0,249.8373,250.0831,249.4306,249.9413,11293.0
2022-06-01 11:20:00,264.21,264.21,263.46,263.83,5168.0,249.8562,249.8562,249.1469,249.4968,5168.0
2022-06-01 11:25:00,263.9,264.13,263.41,263.87,10023.0,249.563,249.7805,249.0996,249.5347,10023.0
2022-06-01 11:30:00,263.88,264.12,263.37,263.68,5391.0,249.5441,249.7711,249.0618,249.355,5391.0
2022-06-01 11:35:00,263.57,263.57,263.18,263.42,5588.0,249.251,249.251,248.8821,249.1091,5588.0
2022-06-01 11:40:00,263.37,263.49,263.15,263.22,8318.0,249.0618,249.1753,248.8538,248.92,8318.0
2022-06-01 11:45:00,263.22,263.38,262.71,262.71,7703.0,248.92,249.0713,248.4377,248.4377,7703.0
2022-06-01 11:50:00,262.65,263.15,262.61,263.08,8217.0,248.3809,248.8538,248.3431,248.7876,8217.0
2022-06-01 11:55:00,263.06,263.29,262.82,263.25,5676.0,248.7687,248.9862,248.5417,248.9483,5676.0
2022-06-01 12:00:00,263.24,263.71,263.15,263.66,5920.0,248.9389,249.3834,248.8538,249.3361,5920.0
2022-06-01 12:05:00,263.79,264.02,263.69,264.01,5702.0,249.459,249.6765,249.3644,249.6671,5702.0
2022-06-01 12:10:00,263.95,264.07,263.7,263.74,6402.0,249.6103,249.7238,249.3739,249.4117,6402.0
2022-06-01 12:15:00,263.82,263.99,263.47,263.62,13124.0,249.4874,249.6481,249.1564,249.2982,13124.0
2022-06-01 12:20:00,263.56,263.58,263.15,263.17,4511.0,249.2415,249.2604,248.8538,248.8727,4511.0
2022-06-01 12:25:00,263.24,263.52,263.18,263.2,10683.0,248.9389,249.2037,248.8821,248.9011,10683.0
2022-06-01 12:30:00,263.1,263.61,263.1,263.34,10014.0,248.8065,249.2888,248.8065,249.0335,10014.0
2022-06-01 12:35:00,263.34,263.42,262.86,263.18,11165.0,249.0335,249.1091,248.5795,248.8821,11165.0
2022-06-01 12:40:00,263.19,263.2,262.54,262.54,7787.0,248.8916,248.9011,248.2769,248.2769,7787.0
2022-06-01 12:45:00,262.46,262.51,262.14,262.42,9282.0,248.2013,248.2485,247.8986,248.1634,9282.0
2022-06-01 12:50:00,262.46,263.3,262.45,263.25,11208.0,248.2013,248.9956,248.1918,248.9483,11208.0
2022-06-01 12:55:00,263.21,263.27,262.97,263.07,7731.0,248.9105,248.9673,248.6836,248.7781,7731.0
2022-06-01 13:00:00,263.03,263.31,262.98,263.08,4471.0,248.7403,249.0051,248.693,248.7876,4471.0
2022-06-01 13:05:00,263.15,263.45,263.1,263.41,11197.0,248.8538,249.1375,248.8065,249.0996,11197.0
2022-06-01 13:10:00,263.29,263.98,263.19,263.76,12120.0,248.9862,249.6387,248.8916,249.4306,12120.0
2022-06-01 13:15:00,263.87,265.0,263.87,264.99,7944.0,249.5347,250.6033,249.5347,250.5938,7944.0
2022-06-01 13:20:00,264.97,265.65,264.94,265.64,7599.0,250.5749,251.218,250.5465,251.2085,7599.0
2022-06-01 13:25:00,265.71,265.91,265.41,265.41,11251.0,251.2747,251.4638,250.991,250.991,11251.0
2022-06-01 13:30:00,265.21,265.6,265.03,265.51,10618.0,250.8019,251.1707,250.6316,251.0856,10618.0
2022-06-01 13:35:00,265.45,265.9,265.45,265.54,5431.0,251.0288,251.4544,251.0288,251.1139,5431.0
2022-06-01 13:40:00,265.36,265.63,265.22,265.33,3216.0,250.9437,251.199,250.8113,250.9153,3216.0
2022-06-01 13:45:00,265.32,265.34,264.87,264.98,3137.0,250.9059,250.9248,250.4803,250.5844,3137.0
2022-06-01 13:50:00,264.79,264.79,264.24,264.55,3842.0,250.4047,250.4047,249.8846,250.1777,3842.0
2022-06-01 13:55:00,264.7,264.72,264.42,264.42,3096.0,250.3196,250.3385,250.0548,250.0548,3096.0
2022-06-01 14:00:00,264.45,264.71,264.38,264.53,5705.0,250.0831,250.329,250.017,250.1588,5705.0
2022-06-01 14:05:00,264.58,264.65,264.22,264.53,4901.0,250.2061,250.2723,249.8656,250.1588,4901.0
2022-06-01 14:10:00,264.51,264.51,264.09,264.09,2209.0,250.1399,250.1399,249.7427,249.7427,2209.0
2022-06-01 14:15:00,264.29,264.47,264.08,264.08,4776.0,249.9318,250.1021,249.7332,249.7332,4776.0
2022-06-01 14:20:00,264.29,265.03,264.28,264.92,6357.0,249.9318,250.6316,249.9224,250.5276,6357.0
2022-06-01 14:25:00,264.82,265.09,264.48,264.67,8043.0,250.433,250.6884,250.1115,250.2912,8043.0
2022-06-01 14:30:00,264.83,265.11,264.82,264.89,11742.0,250.4425,250.7073,250.433,250.4992,11742.0
2022-06-01 14:35:00,264.79,265.12,264.7,264.7,9640.0,250.4047,250.7167,250.3196,250.3196,9640.0
2022-06-01 14:40:00,264.81,265.16,264.58,265.05,4516.0,250.4236,250.7546,250.2061,250.6506,4516.0
2022-06-01 14:45:00,264.93,265.0,264.45,264.71,5679.0,250.5371,250.6033,250.0831,250.329,5679.0
2022-06-01 14:50:00,264.62,264.68,264.47,264.61,6342.0,250.2439,250.3007,250.1021,250.2345,6342.0
2022-06-01 14:55:00,264.49,264.65,264.43,264.59,3253.0,250.121,250.2723,250.0642,250.2155,3253.0
2022-06-01 15:00:00,264.51,264.86,264.51,264.61,5013.0,250.1399,250.4709,250.1399,250.2345,5013.0
2022-06-01 15:05:00,264.61,264.93,264.51,264.8,4181.0,250.2345,250.5371,250.1399,250.4141,4181.0
2022-06-01 15:10:00,264.79,265.22,264.79,265.22,3516.0,250.4047,250.8113,250.4047,250.8113,3516.0
2022-06-01 15:15:00,265.06,265.33,265.0,265.12,2873.0,250.66,250.9153,250.6033,250.7167,2873.0
2022-06-01 15:20:00,265.16,265.33,264.95,265.15,4642.0,250.7546,250.9153,250.556,250.7451,4642.0
2022-06-01 15:25:00,265.0,265.4,264.83,265.31,7818.0,250.6033,250.9815,250.4425,250.8964,7818.0
2022-06-01 15:30:00,265.26,265.56,265.13,265.38,11201.0,250.8491,251.1328,250.7262,250.9626,11201.0
2022-06-01 15:35:00,265.26,265.82,265.22,265.73,12236.0,250.8491,251.3787,250.8113,251.2936,12236.0
2022-06-01 15:40:00,265.68,265.68,264.91,264.91,18419.0,251.2463,251.2463,250.5182,250.5182,18419.0
2022-06-01 15:45:00,264.84,265.32,264.79,265.18,26182.0,250.452,250.9059,250.4047,250.7735,26182.0
2022-06-01 15:50:00,265.16,265.31,264.7,264.86,20796.0,250.7546,250.8964,250.3196,250.4709,20796.0
2022-06-01 15:55:00,264.76,264.99,264.22,264.57,59699.0,250.3763,250.5938,249.8656,250.1966,59699.0
2022-06-02 09:30:00,265.21,265.21,263.51,263.51,16495.0,250.8019,250.8019,249.1942,249.1942,16495.0
2022-06-02 09:35:00,263.42,263.49,262.02,262.21,4040.0,249.1091,249.1753,247.7852,247.9648,4040.0
2022-06-02 09:40:00,262.17,262.17,260.55,260.67,7914.0,247.927,247.927,246.395,246.5085,7914.0
2022-06-02 09:45:00,260.54,260.57,258.27,258.27,16081.0,246.3856,246.4139,244.2389,244.2389,16081.0
2022-06-02 09:50:00,258.16,259.43,257.98,258.49,40576.0,244.1349,245.3359,243.9646,244.4469,40576.0
2022-06-02 09:55:00,258.26,259.02,258.13,258.9,6801.0,244.2294,244.9481,244.1065,244.8347,6801.0
2022-06-02 10:00:00,258.93,259.18,258.68,258.78,9581.0,244.863,245.0995,244.6266,244.7212,9581.0
2022-06-02 10:05:00,258.9,259.16,257.99,258.0,10629.0,244.8347,245.0805,243.9741,243.9836,10629.0
2022-06-02 10:10:00,258.01,258.94,257.75,258.87,14774.0,243.993,244.8725,243.7471,244.8063,14774.0
2022-06-02 10:15:00,258.87,259.87,258.71,259.13,12771.0,244.8063,245.752,244.655,245.0522,12771.0
2022-06-02 10:20:00,258.95,259.03,257.75,257.98,15984.0,244.8819,244.9576,243.7471,243.9646,15984.0
2022-06-02 10:25:00,257.96,258.49,257.59,258.49,17009.0,243.9457,244.4469,243.5958,244.4469,17009.0
2022-06-02 10:30:00,258.48,259.34,258.28,259.13,7678.0,244.4375,245.2508,244.2483,245.0522,7678.0
2022-06-02 10:35:00,258.89,259.07,258.51,259.02,3695.0,244.8252,244.9954,244.4659,244.9481,3695.0
2022-06-02 10:40:00,259.25,259.91,259.2,259.91,7467.0,245.1657,245.7898,245.1184,245.7898,7467.0
2022-06-02 10:45:00,259.72,259.78,259.31,259.62,7499.0,245.6101,245.6669,245.2224,245.5155,7499.0
2022-06-02 10:50:00,259.6,259.96,259.48,259.81,4813.0,245.4966,245.8371,245.3832,245.6952,4813.0
2022-06-02 10:55:00,259.89,260.78,259.88,260.78,4951.0,245.7709,246.6125,245.7614,246.6125,4951.0
2022-06-02 11:00:00,260.99,261.33,260.88,261.13,4322.0,246.8111,247.1326,246.7071,246.9435,4322.0
2022-06-02 11:05:00,261.13,261.62,260.81,261.62,3693.0,246.9435,247.4069,246.6409,247.4069,3693.0
2022-06-02 11:10:00,261.55,261.55,261.07,261.39,5217.0,247.3407,247.3407,246.8868,247.1894,5217.0
2022-06-02 11:15:00,261.6,261.79,261.48,261.77,9270.0,247.388,247.5677,247.2745,247.5487,9270.0
2022-06-02 11:20:00,261.9,261.9,261.63,261.78,4781.0,247.6717,247.6717,247.4164,247.5582,4781.0
2022-06-02 11:25:00,261.84,261.93,261.45,261.8,4631.0,247.6149,247.7001,247.2461,247.5771,4631.0
2022-06-02 11:30:00,261.83,261.85,261.57,261.71,4262.0,247.6055,247.6244,247.3596,247.492,4262.0
2022-06-02 11:35:00,261.55,261.76,261.55,261.76,2121.0,247.3407,247.5393,247.3407,247.5393,2121.0
2022-06-02 11:40:00,261.8,262.08,261.69,262.08,6294.0,247.5771,247.8419,247.4731,247.8419,6294.0
2022-06-02 11:45:00,261.98,262.92,261.98,262.92,2655.0,247.7473,248.6363,247.7473,248.6363,2655.0
2022-06-02 11:50:00,262.98,263.68,262.86,263.35,6849.0,248.693,249.355,248.5795,249.0429,6849.0
2022-06-02 11:55:00,263.32,263.33,263.03,263.21,2294.0,249.0145,249.024,248.7403,248.9105,2294.0
2022-06-02 12:00:00,263.32,263.55,263.21,263.55,1533.0,249.0145,249.232,248.9105,249.232,1533.0
2022-06-02 12:05:00,263.47,263.62,263.32,263.49,3158.0,249.1564,249.2982,249.0145,249.1753,3158.0
2022-06-02 12:10:00,263.61,263.67,263.42,263.59,1951.0,249.2888,249.3455,249.1091,249.2699,1951.0
2022-06-02 12:15:00,263.8,263.89,263.59,263.79,1292.0,249.4685,249.5536,249.2699,249.459,1292.0
2022-06-02 12:20:00,263.66,263.92,263.56,263.81,2862.0,249.3361,249.5819,249.2415,249.4779,2862.0
2022-06-02 12:25:00,264.04,264.05,263.77,264.05,2514.0,249.6954,249.7049,249.4401,249.7049,2514.0
2022-06-02 12:30:00,263.98,263.98,263.53,263.94,7148.0,249.6387,249.6387,249.2131,249.6009,7148.0
2022-06-02 12:35:00,264.0,264.15,263.85,264.05,3765.0,249.6576,249.7994,249.5157,249.7049,3765.0
2022-06-02 12:40:00,264.06,264.28,263.72,263.9,4026.0,249.7143,249.9224,249.3928,249.563,4026.0
2022-06-02 12:45:00,263.89,263.89,263.53,263.53,3590.0,249.5536,249.5536,249.2131,249.2131,3590.0
2022-06-02 12:50:00,263.62,263.87,263.52,263.66,3482.0,249.2982,249.5347,249.2037,249.3361,3482.0
2022-06-02 12:55:00,263.53,263.93,263.34,263.82,3259.0,249.2131,249.5914,249.0335,249.4874,3259.0
2022-06-02 13:00:00,263.86,263.86,263.61,263.61,2581.0,249.5252,249.5252,249.2888,249.2888,2581.0
2022-06-02 13:05:00,263.52,263.63,263.44,263.46,8139.0,249.2037,249.3077,249.128,249.1469,8139.0
2022-06-02 13:10:00,263.53,263.68,262.99,262.99,4838.0,249.2131,249.355,248.7025,248.7025,4838.0
2022-06-02 13:15:00,263.07,263.18,262.96,263.18,1703.0,248.7781,248.8821,248.6741,248.8821,1703.0
2022-06-02 13:20:00,263.08,263.34,263.02,263.34,4234.0,248.7876,249.0335,248.7308,249.0335,4234.0
2022-06-02 13:25:00,263.33,263.33,262.9,262.97,2074.0,249.024,249.024,248.6174,248.6836,2074.0
2022-06-02 13:30:00,263.33,263.71,263.33,263.4,3681.0,249.024,249.3834,249.024,249.0902,3681.0
2022-06-02 13:35:00,263.4,263.63,263.29,263.63,2271.0,249.0902,249.3077,248.9862,249.3077,2271.0
2022-06-02 13:40:00,263.67,263.67,262.87,262.99,5725.0,249.3455,249.3455,248.589,248.7025,5725.0
2022-06-02 13:45:00,263.0,263.2,262.83,262.84,3895.0,248.7119,248.9011,248.5512,248.5606,3895.0
2022-06-02 13:50:00,262.9,263.03,262.74,262.75,3022.0,248.6174,248.7403,248.466,248.4755,3022.0
2022-06-02 13:55:00,262.67,263.32,262.51,263.32,4419.0,248.3999,249.0145,248.2485,249.0145,4419.0
2022-06-02 14:00:00,263.31,263.31,262.81,263.05,2377.0,249.0051,249.0051,248.5322,248.7592,2377.0
2022-06-02 14:05:00,263.02,263.51,263.02,263.36,5496.0,248.7308,249.1942,248.7308,249.0524,5496.0
2022-06-02 14:10:00,263.28,263.45,263.21,263.45,2811.0,248.9767,249.1375,248.9105,249.1375,2811.0
2022-06-02 14:15:00,263.42,263.81,263.37,263.72,9609.0,249.1091,249.4779,249.0618,249.3928,9609.0
2022-06-02 14:20:00,263.75,263.78,263.29,263.35,3720.0,249.4212,249.4495,248.9862,249.0429,3720.0
2022-06-02 14:25:00,263.38,263.41,263.16,263.33,2876.0,249.0713,249.0996,248.8632,249.024,2876.0
2022-06-02 14:30:00,263.45,263.67,263.23,263.58,7491.0,249.1375,249.3455,248.9294,249.2604,7491.0
2022-06-02 14:35:00,263.7,263.7,263.44,263.5,2553.0,249.3739,249.3739,249.128,249.1848,2553.0
2022-06-02 14:40:00,263.42,263.65,263.4,263.44,3765.0,249.1091,249.3266,249.0902,249.128,3765.0
2022-06-02 14:45:00,263.5,263.57,263.11,263.11,5839.0,249.1848,249.251,248.8159,248.8159,5839.0
2022-06-02 14:50:00,263.11,263.53,263.05,263.47,3961.0,248.8159,249.2131,248.7592,249.1564,3961.0
2022-06-02 14:55:00,263.41,263.46,263.22,263.45,11411.0,249.0996,249.1469,248.92,249.1375,11411.0
2022-06-02 15:00:00,263.42,263.46,263.18,263.39,9018.0,249.1091,249.1469,248.8821,249.0807,9018.0
2022-06-02 15:05:00,263.34,263.53,263.16,263.39,5644.0,249.0335,249.2131,248.8632,249.0807,5644.0
2022-06-02 15:10:00,263.29,263.51,263.25,263.43,44657.0,248.9862,249.1942,248.9483,249.1186,44657.0
2022-06-02 15:15:00,263.4,263.4,263.2,263.26,6285.0,249.0902,249.0902,248.9011,248.9578,6285.0
2022-06-02 15:20:00,263.25,263.68,263.08,263.53,6758.0,248.9483,249.355,248.7876,249.2131,6758.0
2022-06-02 15:25:00,263.53,263.59,263.06,263.25,11384.0,249.2131,249.2699,248.7687,248.9483,11384.0
2022-06-02 15:30:00,263.31,263.47,263.17,263.25,15129.0,249.0051,249.1564,248.8727,248.9483,15129.0
2022-06-02 15:35:00,263.24,263.29,262.75,262.81,26063.0,248.9389,248.9862,248.4755,248.5322,26063.0
2022-06-02 15:40:00,262.8,262.99,262.38,262.5,43659.0,248.5228,248.7025,248.1256,248.2391,43659.0
2022-06-02 15:45:00,262.5,262.88,262.43,262.43,39285.0,248.2391,248.5984,248.1729,248.1729,39285.0
2022-06-02 15:50:00,262.48,263.58,262.48,263.38,66755.0,248.2202,249.2604,248.2202,249.0713,66755.0
2022-06-02 15:55:00,263.33,263.59,262.9,263.08,73637.0,249.024,249.2699,248.6174,248.7876,73637.0
2022-06-03 09:30:00,262.82,263.31,261.13,261.68,18681.0,248.5417,249.0051,246.9435,247.4636,18681.0
2022-06-03 09:35:00,261.85,262.36,260.49,261.32,8388.0,247.6244,248.1067,246.3383,247.1232,8388.0
2022-06-03 09:40:00,261.39,261.42,260.45,260.45,8463.0,247.1894,247.2178,246.3005,246.3005,8463.0
2022-06-03 09:45:00,260.25,260.6,259.81,259.81,6794.0,246.1113,246.4423,245.6952,245.6952,6794.0
2022-06-03 09:50:00,259.8,260.31,259.59,260.15,5193.0,245.6858,246.1681,245.4872,246.0168,5193.0
2022-06-03 09:55:00,259.96,260.51,259.51,259.66,12313.0,245.8371,246.3572,245.4115,245.5534,12313.0
2022-06-03 10:00:00,259.7,259.93,259.3,259.7,13260.0,245.5912,245.8087,245.2129,245.5912,13260.0
2022-06-03 10:05:00,259.56,260.59,259.53,260.34,7327.0,245.4588,246.4329,245.4304,246.1964,7327.0
2022-06-03 10:10:00,260.36,260.93,259.87,260.92,4161.0,246.2153,246.7544,245.752,246.7449,4161.0
2022-06-03 10:15:00,260.96,261.13,260.68,260.68,7126.0,246.7828,246.9435,246.518,246.518,7126.0
2022-06-03 10:20:00,260.51,260.59,259.93,260.23,4288.0,246.3572,246.4329,245.8087,246.0924,4288.0
2022-06-03 10:25:00,260.24,260.38,259.82,260.2,14548.0,246.1019,246.2343,245.7047,246.064,14548.0
2022-06-03 10:30:00,260.13,260.7,259.82,260.0,11090.0,245.9978,246.5369,245.7047,245.8749,11090.0
2022-06-03 10:35:00,260.01,260.09,258.48,258.53,7378.0,245.8844,245.96,244.4375,244.4848,7378.0
2022-06-03 10:40:00,258.53,258.65,257.75,257.9,27659.0,244.4848,244.5982,243.7471,243.889,27659.0
2022-06-03 10:45:00,258.17,258.25,257.7,257.87,11593.0,244.1443,244.22,243.6999,243.8606,11593.0
2022-06-03 10:50:00,257.88,258.12,257.23,257.45,39706.0,243.8701,244.097,243.2554,243.4634,39706.0
2022-06-03 10:55:00,257.51,258.15,257.33,257.87,40190.0,243.5202,244.1254,243.35,243.8606,40190.0
2022-06-03 11:00:00,257.96,258.04,257.51,257.78,17205.0,243.9457,244.0214,243.5202,243.7755,17205.0
2022-06-03 11:05:00,257.78,257.95,257.49,257.68,14399.0,243.7755,243.9363,243.5013,243.6809,14399.0
2022-06-03 11:10:00,257.68,257.71,257.0,257.13,18404.0,243.6809,243.7093,243.0379,243.1608,18404.0
2022-06-03 11:15:00,257.19,257.25,256.79,257.25,14255.0,243.2176,243.2743,242.8393,243.2743,14255.0
2022-06-03 11:20:00,257.43,257.43,256.96,257.11,11209.0,243.4445,243.4445,243.0001,243.1419,11209.0
2022-06-03 11:25:00,257.06,257.06,256.47,256.86,21542.0,243.0946,243.0946,242.5367,242.9055,21542.0
2022-06-03 11:30:00,256.81,256.81,256.21,256.44,22442.0,242.8582,242.8582,242.2908,242.5083,22442.0
2022-06-03 11:35:00,256.42,256.65,256.27,256.57,11727.0,242.4894,242.7069,242.3475,242.6312,11727.0
2022-06-03 11:40:00,256.65,257.04,256.64,256.98,7145.0,242.7069,243.0757,242.6974,243.019,7145.0
2022-06-03 11:45:00,257.0,257.01,256.44,256.44,7282.0,243.0379,243.0473,242.5083,242.5083,7282.0
2022-06-03 11:50:00,256.35,256.37,256.04,256.2,6045.0,242.4232,242.4421,242.13,242.2813,6045.0
2022-06-03 11:55:00,256.22,256.46,256.11,256.16,10638.0,242.3003,242.5272,242.1962,242.2435,10638.0
2022-06-03 12:00:00,256.19,256.36,256.05,256.27,9070.0,242.2719,242.4327,242.1395,242.3475,9070.0
2022-06-03 12:05:00,256.36,256.38,256.01,256.09,8626.0,242.4327,242.4516,242.1017,242.1773,8626.0
2022-06-03 12:10:00,256.05,256.26,255.5,255.65,15566.0,242.1395,242.3381,241.6194,241.7612,15566.0
2022-06-03 12:15:00,255.68,256.03,255.27,255.27,13042.0,241.7896,242.1206,241.4019,241.4019,13042.0
2022-06-03 12:20:00,255.29,255.99,255.29,255.95,7712.0,241.4208,242.0828,241.4208,242.0449,7712.0
2022-06-03 12:25:00,256.04,256.39,255.84,256.33,7072.0,242.13,242.461,241.9409,242.4043,7072.0
2022-06-03 12:30:00,256.35,256.35,255.93,255.93,4255.0,242.4232,242.4232,242.026,242.026,4255.0
2022-06-03 12:35:00,256.03,256.38,255.95,256.36,5887.0,242.1206,242.4516,242.0449,242.4327,5887.0
2022-06-03 12:40:00,256.38,256.39,255.9,255.99,6930.0,242.4516,242.461,241.9976,242.0828,6930.0
2022-06-03 12:45:00,255.94,256.18,255.83,256.05,6731.0,242.0355,242.2624,241.9314,242.1395,6731.0
2022-06-03 12:50:00,256.03,256.26,255.97,256.11,7392.0,242.1206,242.3381,242.0638,242.1962,7392.0
2022-06-03 12:55:00,256.18,256.52,256.17,256.51,6693.0,242.2624,242.584,242.253,242.5745,6693.0
2022-06-03 13:00:00,256.56,256.96,256.55,256.7,12771.0,242.6218,243.0001,242.6123,242.7542,12771.0
2022-06-03 13:05:00,256.78,256.85,256.58,256.7,20052.0,242.8298,242.896,242.6407,242.7542,20052.0
2022-06-03 13:10:00,256.69,256.88,256.68,256.8,3220.0,242.7447,242.9244,242.7353,242.8488,3220.0
2022-06-03 13:15:00,256.79,256.82,255.71,255.86,12163.0,242.8393,242.8677,241.818,241.9598,12163.0
2022-06-03 13:20:00,255.9,256.0,255.74,256.0,3860.0,241.9976,242.0922,241.8463,242.0922,3860.0
2022-06-03 13:25:00,256.0,256.27,255.92,256.1,6991.0,242.0922,242.3475,242.0166,242.1868,6991.0
2022-06-03 13:30:00,256.05,256.05,255.85,256.0,4575.0,242.1395,242.1395,241.9504,242.0922,4575.0
2022-06-03 13:35:00,256.0,256.12,255.74,255.74,6380.0,242.0922,242.2057,241.8463,241.8463,6380.0
2022-06-03 13:40:00,255.86,255.86,255.54,255.6,5970.0,241.9598,241.9598,241.6572,241.7139,5970.0
2022-06-03 13:45:00,255.66,256.04,255.58,255.87,7860.0,241.7707,242.13,241.695,241.9693,7860.0
2022-06-03 13:50:00,255.83,255.93,255.74,255.9,5394.0,241.9314,242.026,241.8463,241.9976,5394.0
2022-06-03 13:55:00,255.81,255.9,255.26,255.43,23813.0,241.9125,241.9976,241.3924,241.5532,23813.0
2022-06-03 14:00:00,255.42,255.87,255.32,255.84,17852.0,241.5437,241.9693,241.4492,241.9409,17852.0
2022-06-03 14:05:00,255.81,256.12,255.72,255.91,6267.0,241.9125,242.2057,241.8274,242.0071,6267.0
2022-06-03 14:10:00,255.89,256.15,255.81,256.1,5136.0,241.9882,242.2341,241.9125,242.1868,5136.0
2022-06-03 14:15:00,256.13,256.13,255.79,255.92,6004.0,242.2152,242.2152,241.8936,242.0166,6004.0
2022-06-03 14:20:00,255.97,256.15,255.73,255.82,10365.0,242.0638,242.2341,241.8369,241.922,10365.0
2022-06-03 14:25:00,255.83,256.08,255.81,256.04,12361.0,241.9314,242.1679,241.9125,242.13,12361.0
2022-06-03 14:30:00,256.05,256.07,255.58,255.59,11453.0,242.1395,242.1584,241.695,241.7045,11453.0
2022-06-03 14:35:00,255.7,255.8,255.01,255.3,21937.0,241.8085,241.9031,241.156,241.4302,21937.0
2022-06-03 14:40:00,255.25,255.44,255.17,255.36,6651.0,241.383,241.5626,241.3073,241.487,6651.0
2022-06-03 14:45:00,255.42,255.42,255.14,255.21,9827.0,241.5437,241.5437,241.2789,241.3451,9827.0
2022-06-03 14:50:00,255.19,255.42,254.97,254.99,22625.0,241.3262,241.5437,241.1182,241.1371,22625.0
2022-06-03 14:55:00,254.96,255.17,254.81,255.13,13948.0,241.1087,241.3073,240.9669,241.2695,13948.0
2022-06-03 15:00:00,255.16,255.23,254.9,255.19,6706.0,241.2978,241.364,241.052,241.3262,6706.0
2022-06-03 15:05:00,255.18,255.18,254.8,254.87,7128.0,241.3168,241.3168,240.9574,241.0236,7128.0
2022-06-03 15:10:00,254.93,254.98,254.54,254.7,8483.0,241.0803,241.1276,240.7115,240.8628,8483.0
2022-06-03 15:15:00,254.66,254.7,254.05,254.16,15285.0,240.825,240.8628,240.2482,240.3522,15285.0
2022-06-03 15:20:00,254.23,254.88,254.15,254.77,8486.0,240.4184,241.0331,240.3427,240.929,8486.0
2022-06-03 15:25:00,254.77,255.19,254.68,255.0,11097.0,240.929,241.3262,240.8439,241.1465,11097.0
2022-06-03 15:30:00,254.96,254.96,254.42,254.53,26163.0,241.1087,241.1087,240.5981,240.7021,26163.0
2022-06-03 15:35:00,254.49,254.87,254.19,254.67,23449.0,240.6642,241.0236,240.3805,240.8345,23449.0
2022-06-03 15:40:00,254.72,255.01,254.33,254.41,34892.0,240.8818,241.156,240.5129,240.5886,34892.0
2022-06-03 15:45:00,254.39,254.83,254.15,254.36,30093.0,240.5697,240.9858,240.3427,240.5413,30093.0
2022-06-03 15:50:00,254.42,254.65,254.02,254.49,54100.0,240.5981,240.8156,240.2198,240.6642,54100.0
2022-06-03 15:55:00,254.59,254.59,253.69,253.98,145278.0,240.7588,240.7588,239.9077,240.182,145278.0
2022-06-06 09:30:00,256.19,256.62,254.52,256.61,30027.0,242.2719,242.6785,240.6926,242.6691,30027.0
2022-06-06 09:35:00,256.2,256.48,255.29,255.88,18789.0,242.2813,242.5461,241.4208,241.9787,18789.0
2022-06-06 09:40:00,255.93,258.36,255.65,258.03,20677.0,242.026,244.324,241.7612,244.0119,20677.0
2022-06-06 09:45:00,257.84,258.76,257.22,257.83,16905.0,243.8323,244.7023,243.2459,243.8228,16905.0
2022-06-06 09:50:00,257.67,258.05,256.91,257.1,13760.0,243.6715,244.0308,242.9528,243.1325,13760.0
2022-06-06 09:55:00,257.08,258.03,257.08,258.03,7652.0,243.1135,244.0119,243.1135,244.0119,7652.0
2022-06-06 10:00:00,258.0,259.3,258.0,259.12,22671.0,243.9836,245.2129,243.9836,245.0427,22671.0
2022-06-06 10:05:00,259.12,259.74,258.61,258.7,16761.0,245.0427,245.629,244.5604,244.6455,16761.0
2022-06-06 10:10:00,258.63,259.34,258.58,259.3,19401.0,244.5793,245.2508,244.532,245.2129,19401.0
2022-06-06 10:15:00,259.26,259.4,258.8,259.35,21018.0,245.1751,245.3075,244.7401,245.2602,21018.0
2022-06-06 10:20:00,259.25,259.3,258.73,258.97,14857.0,245.1657,245.2129,244.6739,244.9009,14857.0
2022-06-06 10:25:00,258.99,259.1,258.53,258.64,13059.0,244.9198,245.0238,244.4848,244.5888,13059.0
2022-06-06 10:30:00,258.66,258.98,258.48,258.85,20878.0,244.6077,244.9103,244.4375,244.7874,20878.0
2022-06-06 10:35:00,258.81,258.83,258.47,258.57,3754.0,244.7496,244.7685,244.428,244.5226,3754.0
2022-06-06 10:40:00,258.59,258.9,258.33,258.6,8166.0,244.5415,244.8347,244.2956,244.551,8166.0
2022-06-06 10:45:00,258.67,258.75,258.15,258.73,5533.0,244.6172,244.6928,244.1254,244.6739,5533.0
2022-06-06 10:50:00,259.0,259.1,258.57,258.57,7505.0,244.9292,245.0238,244.5226,244.5226,7505.0
2022-06-06 10:55:00,258.69,259.26,258.63,259.17,7560.0,244.6361,245.1751,244.5793,245.09,7560.0
2022-06-06 11:00:00,259.16,259.24,258.89,259.1,16249.0,245.0805,245.1562,244.8252,245.0238,16249.0
2022-06-06 11:05:00,259.22,259.22,258.71,258.94,12043.0,245.1373,245.1373,244.655,244.8725,12043.0
2022-06-06 11:10:00,258.91,258.91,257.91,257.98,15226.0,244.8441,244.8441,243.8984,243.9646,15226.0
2022-06-06 11:15:00,257.97,258.12,257.21,257.4,12612.0,243.9552,244.097,243.2365,243.4162,12612.0
2022-06-06 11:20:00,257.34,257.34,256.94,257.03,22194.0,243.3594,243.3594,242.9811,243.0663,22194.0
2022-06-06 11:25:00,257.04,257.35,257.01,257.24,14302.0,243.0757,243.3689,243.0473,243.2648,14302.0
2022-06-06 11:30:00,257.2,257.26,256.95,257.05,10443.0,243.227,243.2838,242.9906,243.0852,10443.0
2022-06-06 11:35:00,257.11,257.29,256.88,257.15,7304.0,243.1419,243.3121,242.9244,243.1797,7304.0
2022-06-06 11:40:00,257.16,257.67,257.1,257.66,5130.0,243.1892,243.6715,243.1325,243.662,5130.0
2022-06-06 11:45:00,257.81,258.14,257.79,257.93,3465.0,243.8039,244.116,243.785,243.9174,3465.0
2022-06-06 11:50:00,257.67,258.16,257.49,257.49,5581.0,243.6715,244.1349,243.5013,243.5013,5581.0
2022-06-06 11:55:00,257.51,257.67,257.38,257.48,5143.0,243.5202,243.6715,243.3972,243.4918,5143.0
2022-06-06 12:00:00,257.48,257.69,257.02,257.13,4607.0,243.4918,243.6904,243.0568,243.1608,4607.0
2022-06-06 12:05:00,257.12,257.13,256.52,256.66,6352.0,243.1514,243.1608,242.584,242.7164,6352.0
2022-06-06 12:10:00,256.6,256.6,255.85,255.92,11219.0,242.6596,242.6596,241.9504,242.0166,11219.0
2022-06-06 12:15:00,256.02,257.24,256.0,257.21,21445.0,242.1111,243.2648,242.0922,243.2365,21445.0
2022-06-06 12:20:00,257.14,257.14,256.67,256.67,3195.0,243.1703,243.1703,242.7258,242.7258,3195.0
2022-06-06 12:25:00,256.5,256.63,256.28,256.28,2982.0,242.5651,242.688,242.357,242.357,2982.0
2022-06-06 12:30:00,256.33,256.63,256.29,256.56,4066.0,242.4043,242.688,242.3665,242.6218,4066.0
2022-06-06 12:35:00,256.49,256.64,256.35,256.45,2326.0,242.5556,242.6974,242.4232,242.5178,2326.0
2022-06-06 12:40:00,256.47,256.57,256.34,256.57,3082.0,242.5367,242.6312,242.4137,242.6312,3082.0
2022-06-06 12:45:00,256.53,256.74,256.47,256.57,4819.0,242.5934,242.792,242.5367,242.6312,4819.0
2022-06-06 12:50:00,256.55,256.55,255.96,256.49,7256.0,242.6123,242.6123,242.0544,242.5556,7256.0
2022-06-06 12:55:00,256.53,256.87,256.53,256.73,3971.0,242.5934,242.9149,242.5934,242.7826,3971.0
2022-06-06 13:00:00,256.79,256.79,255.94,255.97,3836.0,242.8393,242.8393,242.0355,242.0638,3836.0
2022-06-06 13:05:00,255.96,256.55,255.95,256.55,2800.0,242.0544,242.6123,242.0449,242.6123,2800.0
2022-06-06 13:10:00,256.49,256.53,256.31,256.41,3751.0,242.5556,242.5934,242.3854,242.4799,3751.0
2022-06-06 13:15:00,256.38,256.47,256.06,256.33,2081.0,242.4516,242.5367,242.149,242.4043,2081.0
2022-06-06 13:20:00,256.28,256.36,256.13,256.13,4519.0,242.357,242.4327,242.2152,242.2152,4519.0
2022-06-06 13:25:00,256.14,256.35,255.96,255.96,3740.0,242.2246,242.4232,242.0544,242.0544,3740.0
2022-06-06 13:30:00,255.96,256.35,255.84,256.35,3433.0,242.0544,242.4232,241.9409,242.4232,3433.0
2022-06-06 13:35:00,256.23,256.68,256.23,256.57,2141.0,242.3097,242.7353,242.3097,242.6312,2141.0
2022-06-06 13:40:00,256.66,256.9,256.59,256.76,4124.0,242.7164,242.9433,242.6502,242.8109,4124.0
2022-06-06 13:45:00,256.73,257.01,256.56,256.89,4577.0,242.7826,243.0473,242.6218,242.9339,4577.0
2022-06-06 13:50:00,256.86,257.05,256.66,256.92,5187.0,242.9055,243.0852,242.7164,242.9622,5187.0
2022-06-06 13:55:00,256.92,257.28,256.68,257.12,9390.0,242.9622,243.3027,242.7353,243.1514,9390.0
2022-06-06 14:00:00,257.1,257.27,256.85,257.27,5031.0,243.1325,243.2932,242.896,243.2932,5031.0
2022-06-06 14:05:00,257.31,257.31,256.85,256.92,4025.0,243.331,243.331,242.896,242.9622,4025.0
2022-06-06 14:10:00,257.0,257.08,256.59,256.68,5053.0,243.0379,243.1135,242.6502,242.7353,5053.0
2022-06-06 14:15:00,256.67,256.8,256.54,256.8,6606.0,242.7258,242.8488,242.6029,242.8488,6606.0
2022-06-06 14:20:00,256.8,256.85,256.45,256.55,4404.0,242.8488,242.896,242.5178,242.6123,4404.0
2022-06-06 14:25:00,256.47,256.47,255.89,256.05,5468.0,242.5367,242.5367,241.9882,242.1395,5468.0
2022-06-06 14:30:00,256.03,256.23,255.96,256.23,3510.0,242.1206,242.3097,242.0544,242.3097,3510.0
2022-06-06 14:35:00,256.15,256.28,256.03,256.16,4688.0,242.2341,242.357,242.1206,242.2435,4688.0
2022-06-06 14:40:00,256.19,256.57,256.13,256.57,4042.0,242.2719,242.6312,242.2152,242.6312,4042.0
2022-06-06 14:45:00,256.57,256.82,256.54,256.63,4246.0,242.6312,242.8677,242.6029,242.688,4246.0
2022-06-06 14:50:00,256.5,256.7,255.95,256.67,7130.0,242.5651,242.7542,242.0449,242.7258,7130.0
2022-06-06 14:55:00,256.61,256.91,256.55,256.84,11939.0,242.6691,242.9528,242.6123,242.8866,11939.0
2022-06-06 15:00:00,256.75,256.94,256.6,256.84,8280.0,242.8015,242.9811,242.6596,242.8866,8280.0
2022-06-06 15:05:00,256.92,257.02,256.71,256.83,4674.0,242.9622,243.0568,242.7636,242.8771,4674.0
2022-06-06 15:10:00,256.77,256.78,256.64,256.65,6099.0,242.8204,242.8298,242.6974,242.7069,6099.0
2022-06-06 15:15:00,256.61,256.88,256.56,256.56,4733.0,242.6691,242.9244,242.6218,242.6218,4733.0
2022-06-06 15:20:00,256.56,256.98,256.31,256.82,6804.0,242.6218,243.019,242.3854,242.8677,6804.0
2022-06-06 15:25:00,256.97,256.97,256.69,256.83,4721.0,243.0095,243.0095,242.7447,242.8771,4721.0
2022-06-06 15:30:00,256.88,257.44,256.8,257.34,7468.0,242.9244,243.454,242.8488,243.3594,7468.0
2022-06-06 15:35:00,257.33,257.5,257.08,257.36,10467.0,243.35,243.5107,243.1135,243.3783,10467.0
2022-06-06 15:40:00,257.41,258.22,257.26,258.22,21822.0,243.4256,244.1916,243.2838,244.1916,21822.0
2022-06-06 15:45:00,258.16,258.36,257.71,258.28,30735.0,244.1349,244.324,243.7093,244.2483,30735.0
2022-06-06 15:50:00,258.38,258.67,258.16,258.52,33451.0,244.3429,244.6172,244.1349,244.4753,33451.0
2022-06-06 15:55:00,258.51,258.69,258.18,258.25,56124.0,244.4659,244.6361,244.1538,244.22,56124.0
2022-06-07 09:30:00,257.18,257.82,255.81,256.0,48981.0,244.2467,244.8545,242.9456,243.126,48981.0
2022-06-07 09:35:00,256.04,257.15,255.15,257.1,17099.0,243.164,244.2182,242.3188,244.1707,17099.0
2022-06-07 09:40:00,257.1,257.15,256.52,256.97,5669.0,244.1707,244.2182,243.6199,244.0472,5669.0
2022-06-07 09:45:00,257.33,257.69,256.59,256.68,9634.0,244.3891,244.731,243.6863,243.7718,9634.0
2022-06-07 09:50:00,256.52,257.35,256.51,257.35,4974.0,243.6199,244.4081,243.6104,244.4081,4974.0
2022-06-07 09:55:00,257.32,257.53,256.84,257.53,17978.0,244.3796,244.5791,243.9238,244.5791,17978.0
2022-06-07 10:00:00,257.66,257.99,257.49,257.8,6347.0,244.7025,245.0159,244.5411,244.8355,6347.0
2022-06-07 10:05:00,257.8,257.9,256.85,256.97,9906.0,244.8355,244.9305,243.9333,244.0472,9906.0
2022-06-07 10:10:00,257.03,257.48,256.97,257.38,11418.0,244.1042,244.5316,244.0472,244.4366,11418.0
2022-06-07 10:15:00,257.26,257.78,257.18,257.42,25798.0,244.3226,244.8165,244.2467,244.4746,25798.0
2022-06-07 10:20:00,257.44,257.68,257.08,257.08,4063.0,244.4936,244.7215,244.1517,244.1517,4063.0
2022-06-07 10:25:00,257.31,257.71,257.25,257.53,6204.0,244.3701,244.75,244.3131,244.5791,6204.0
2022-06-07 10:30:00,257.47,257.84,257.46,257.62,7213.0,244.5221,244.8735,244.5126,244.6645,7213.0
2022-06-07 10:35:00,257.58,258.26,257.5,258.26,9424.0,244.6266,245.2724,244.5506,245.2724,9424.0
2022-06-07 10:40:00,258.2,258.69,258.05,258.59,6167.0,245.2154,245.6807,245.0729,245.5858,6167.0
2022-06-07 10:45:00,258.47,258.62,258.25,258.4,40431.0,245.4718,245.6143,245.2629,245.4053,40431.0
2022-06-07 10:50:00,258.5,259.31,258.39,259.28,8936.0,245.5003,246.2696,245.3958,246.2411,8936.0
2022-06-07 10:55:00,259.34,259.34,258.84,259.15,4707.0,246.298,246.298,245.8232,246.1176,4707.0
2022-06-07 11:00:00,259.15,259.41,258.79,258.91,9959.0,246.1176,246.3645,245.7757,245.8897,9959.0
2022-06-07 11:05:00,258.97,259.31,258.84,259.24,8308.0,245.9466,246.2696,245.8232,246.2031,8308.0
2022-06-07 11:10:00,259.25,259.58,259.02,259.58,7243.0,246.2126,246.526,245.9941,246.526,7243.0
2022-06-07 11:15:00,259.58,259.75,259.49,259.66,5682.0,246.526,246.6874,246.4405,246.6019,5682.0
2022-06-07 11:20:00,259.84,259.91,259.12,259.12,6159.0,246.7729,246.8394,246.0891,246.0891,6159.0
2022-06-07 11:25:00,259.13,259.22,259.08,259.09,2182.0,246.0986,246.1841,246.0511,246.0606,2182.0
2022-06-07 11:30:00,259.04,259.09,258.86,258.86,2208.0,246.0131,246.0606,245.8422,245.8422,2208.0
2022-06-07 11:35:00,258.95,259.3,258.88,259.3,3309.0,245.9277,246.2601,245.8612,246.2601,3309.0
2022-06-07 11:40:00,259.3,259.83,259.24,259.66,7795.0,246.2601,246.7634,246.2031,246.6019,7795.0
2022-06-07 11:45:00,259.64,259.64,259.2,259.25,3769.0,246.583,246.583,246.1651,246.2126,3769.0
2022-06-07 11:50:00,259.16,259.22,258.88,259.0,4124.0,246.1271,246.1841,245.8612,245.9751,4124.0
2022-06-07 11:55:00,259.16,259.41,259.07,259.2,1999.0,246.1271,246.3645,246.0416,246.1651,1999.0
2022-06-07 12:00:00,259.2,259.56,259.2,259.22,2380.0,246.1651,246.507,246.1651,246.1841,2380.0
2022-06-07 12:05:00,259.13,259.26,258.98,259.12,4783.0,246.0986,246.2221,245.9561,246.0891,4783.0
2022-06-07 12:10:00,259.12,259.12,258.95,259.12,3075.0,246.0891,246.0891,245.9277,246.0891,3075.0
2022-06-07 12:15:00,259.15,259.15,258.88,259.08,3829.0,246.1176,246.1176,245.8612,246.0511,3829.0
2022-06-07 12:20:00,259.11,259.62,259.1,259.61,12010.0,246.0796,246.564,246.0701,246.5545,12010.0
2022-06-07 12:25:00,259.68,259.85,259.54,259.79,4142.0,246.6209,246.7824,246.488,246.7254,4142.0
2022-06-07 12:30:00,259.77,259.91,259.73,259.86,3918.0,246.7064,246.8394,246.6684,246.7919,3918.0
2022-06-07 12:35:00,259.88,260.27,259.88,260.05,3639.0,246.8109,247.1813,246.8109,246.9723,3639.0
2022-06-07 12:40:00,260.1,260.28,260.04,260.04,2136.0,247.0198,247.1908,246.9628,246.9628,2136.0
2022-06-07 12:45:00,260.0,260.16,260.0,260.16,2995.0,246.9249,247.0768,246.9249,247.0768,2995.0
2022-06-07 12:50:00,260.1,260.12,259.9,260.12,2443.0,247.0198,247.0388,246.8299,247.0388,2443.0
2022-06-07 12:55:00,260.17,260.17,259.99,260.04,2633.0,247.0863,247.0863,246.9154,246.9628,2633.0
2022-06-07 13:00:00,260.0,260.5,259.97,260.5,3121.0,246.9249,247.3997,246.8964,247.3997,3121.0
2022-06-07 13:05:00,260.42,260.88,260.37,260.85,4409.0,247.3237,247.7606,247.2762,247.7321,4409.0
2022-06-07 13:10:00,260.9,260.94,260.25,260.48,19688.0,247.7796,247.8176,247.1623,247.3807,19688.0
2022-06-07 13:15:00,260.48,260.63,260.03,260.03,9775.0,247.3807,247.5232,246.9533,246.9533,9775.0
2022-06-07 13:20:00,259.88,260.65,259.78,260.34,39398.0,246.8109,247.5422,246.7159,247.2478,39398.0
2022-06-07 13:25:00,260.38,260.4,259.61,259.84,76817.0,247.2857,247.3047,246.5545,246.7729,76817.0
2022-06-07 13:30:00,259.89,260.39,259.76,260.24,20412.0,246.8204,247.2952,246.6969,247.1528,20412.0
2022-06-07 13:35:00,260.3,260.37,260.13,260.37,4114.0,247.2098,247.2762,247.0483,247.2762,4114.0
2022-06-07 13:40:00,260.48,260.91,260.48,260.91,1702.0,247.3807,247.7891,247.3807,247.7891,1702.0
2022-06-07 13:45:00,260.84,261.19,260.45,260.55,9871.0,247.7226,248.055,247.3522,247.4472,9871.0
2022-06-07 13:50:00,260.49,260.62,260.05,260.08,13647.0,247.3902,247.5137,246.9723,247.0008,13647.0
2022-06-07 13:55:00,260.1,260.1,259.8,259.91,3801.0,247.0198,247.0198,246.7349,246.8394,3801.0
2022-06-07 14:00:00,259.81,259.96,259.77,259.91,7916.0,246.7444,246.8869,246.7064,246.8394,7916.0
2022-06-07 14:05:00,259.89,260.31,259.86,260.31,31093.0,246.8204,247.2193,246.7919,247.2193,31093.0
2022-06-07 14:10:00,260.32,260.73,260.0,260.73,13294.0,247.2288,247.6181,246.9249,247.6181,13294.0
2022-06-07 14:15:00,260.65,260.7,260.06,260.06,9886.0,247.5422,247.5896,246.9818,246.9818,9886.0
2022-06-07 14:20:00,260.09,260.12,259.92,260.1,3986.0,247.0103,247.0388,246.8489,247.0198,3986.0
2022-06-07 14:25:00,260.16,260.46,260.16,260.46,3700.0,247.0768,247.3617,247.0768,247.3617,3700.0
2022-06-07 14:30:00,260.49,260.98,260.33,260.91,12637.0,247.3902,247.8556,247.2383,247.7891,12637.0
2022-06-07 14:35:00,261.02,261.17,260.79,261.03,5989.0,247.8936,248.036,247.6751,247.9031,5989.0
2022-06-07 14:40:00,261.03,261.03,260.26,260.31,5762.0,247.9031,247.9031,247.1718,247.2193,5762.0
2022-06-07 14:45:00,260.33,260.56,260.23,260.31,4571.0,247.2383,247.4567,247.1433,247.2193,4571.0
2022-06-07 14:50:00,260.33,260.51,260.24,260.42,3895.0,247.2383,247.4092,247.1528,247.3237,3895.0
2022-06-07 14:55:00,260.43,260.77,260.34,260.68,11542.0,247.3332,247.6561,247.2478,247.5707,11542.0
2022-06-07 15:00:00,260.67,261.06,260.59,261.03,4955.0,247.5612,247.9315,247.4852,247.9031,4955.0
2022-06-07 15:05:00,261.05,261.12,260.8,260.81,6594.0,247.922,247.9885,247.6846,247.6941,6594.0
2022-06-07 15:10:00,260.87,260.99,260.63,260.99,8279.0,247.7511,247.8651,247.5232,247.8651,8279.0
2022-06-07 15:15:00,260.94,261.02,260.81,260.94,7234.0,247.8176,247.8936,247.6941,247.8176,7234.0
2022-06-07 15:20:00,260.96,261.38,260.95,261.23,17294.0,247.8366,248.2355,247.8271,248.093,17294.0
2022-06-07 15:25:00,261.26,261.81,261.21,261.61,17019.0,248.1215,248.6438,248.074,248.4539,17019.0
2022-06-07 15:30:00,261.58,261.65,261.43,261.6,13216.0,248.4254,248.4919,248.2829,248.4444,13216.0
2022-06-07 15:35:00,261.65,262.03,261.64,262.03,17107.0,248.4919,248.8528,248.4824,248.8528,17107.0
2022-06-07 15:40:00,262.06,262.29,261.94,262.28,11057.0,248.8813,249.0997,248.7673,249.0902,11057.0
2022-06-07 15:45:00,262.23,262.5,262.21,262.45,16766.0,249.0427,249.2991,249.0237,249.2516,16766.0
2022-06-07 15:50:00,262.47,262.68,262.26,262.63,34172.0,249.2706,249.4701,249.0712,249.4226,34172.0
2022-06-07 15:55:00,262.63,262.82,262.16,262.17,59494.0,249.4226,249.603,248.9762,248.9857,59494.0
2022-06-08 09:30:00,259.52,260.9,258.89,260.59,24214.0,246.469,247.7796,245.8707,247.4852,24214.0
2022-06-08 09:35:00,260.36,260.82,259.47,259.66,6296.0,247.2667,247.7036,246.4215,246.6019,6296.0
2022-06-08 09:40:00,259.63,259.68,259.01,259.28,6779.0,246.5735,246.6209,245.9846,246.2411,6779.0
2022-06-08 09:45:00,259.55,260.36,259.23,260.15,9608.0,246.4975,247.2667,246.1936,247.0673,9608.0
2022-06-08 09:50:00,260.21,261.23,260.1,260.71,8673.0,247.1243,248.093,247.0198,247.5991,8673.0
2022-06-08 09:55:00,260.73,261.07,259.87,261.07,13465.0,247.6181,247.941,246.8014,247.941,13465.0
2022-06-08 10:00:00,261.06,261.22,259.85,260.26,9098.0,247.9315,248.0835,246.7824,247.1718,9098.0
2022-06-08 10:05:00,260.11,260.97,260.11,260.34,4817.0,247.0293,247.8461,247.0293,247.2478,4817.0
2022-06-08 10:10:00,260.44,260.75,260.27,260.27,4988.0,247.3427,247.6371,247.1813,247.1813,4988.0
2022-06-08 10:15:00,260.21,260.59,259.89,260.59,4819.0,247.1243,247.4852,246.8204,247.4852,4819.0
2022-06-08 10:20:00,260.68,261.43,260.67,260.91,10314.0,247.5707,248.2829,247.5612,247.7891,10314.0
2022-06-08 10:25:00,260.91,261.3,260.7,261.13,5254.0,247.7891,248.1595,247.5896,247.998,5254.0
2022-06-08 10:30:00,261.12,261.43,260.95,261.1,5970.0,247.9885,248.2829,247.8271,247.9695,5970.0
2022-06-08 10:35:00,261.1,261.44,261.09,261.22,7388.0,247.9695,248.2924,247.96,248.0835,7388.0
2022-06-08 10:40:00,261.22,261.56,260.96,261.12,4601.0,248.0835,248.4064,247.8366,247.9885,4601.0
2022-06-08 10:45:00,261.19,261.94,261.19,261.84,9328.0,248.055,248.7673,248.055,248.6723,9328.0
2022-06-08 10:50:00,261.78,261.81,261.47,261.53,4109.0,248.6153,248.6438,248.3209,248.3779,4109.0
2022-06-08 10:55:00,261.53,261.7,261.1,261.46,7202.0,248.3779,248.5394,247.9695,248.3114,7202.0
2022-06-08 11:00:00,261.52,261.71,261.24,261.56,4084.0,248.3684,248.5489,248.1025,248.4064,4084.0
2022-06-08 11:05:00,261.44,261.49,261.1,261.44,9818.0,248.2924,248.3399,247.9695,248.2924,9818.0
2022-06-08 11:10:00,261.54,261.92,261.51,261.81,3702.0,248.3874,248.7483,248.3589,248.6438,3702.0
2022-06-08 11:15:00,261.81,262.23,261.78,262.15,7079.0,248.6438,249.0427,248.6153,248.9667,7079.0
2022-06-08 11:20:00,262.15,262.15,261.67,261.79,4367.0,248.9667,248.9667,248.5109,248.6248,4367.0
2022-06-08 11:25:00,261.72,261.95,261.65,261.75,3076.0,248.5584,248.7768,248.4919,248.5868,3076.0
2022-06-08 11:30:00,261.75,262.37,261.74,262.13,9154.0,248.5868,249.1757,248.5773,248.9477,9154.0
2022-06-08 11:35:00,262.11,262.42,262.07,262.42,2373.0,248.9287,249.2232,248.8908,249.2232,2373.0
2022-06-08 11:40:00,262.48,262.6,261.66,261.77,3242.0,249.2801,249.3941,248.5014,248.6058,3242.0
2022-06-08 11:45:00,261.71,261.96,261.48,261.9,8991.0,248.5489,248.7863,248.3304,248.7293,8991.0
2022-06-08 11:50:00,261.9,261.94,261.65,261.81,3112.0,248.7293,248.7673,248.4919,248.6438,3112.0
2022-06-08 11:55:00,261.76,261.84,261.53,261.84,4083.0,248.5963,248.6723,248.3779,248.6723,4083.0
2022-06-08 12:00:00,261.82,262.04,261.82,261.91,4141.0,248.6533,248.8623,248.6533,248.7388,4141.0
2022-06-08 12:05:00,261.84,261.84,261.49,261.83,4283.0,248.6723,248.6723,248.3399,248.6628,4283.0
2022-06-08 12:10:00,261.81,262.14,261.81,261.83,3928.0,248.6438,248.9572,248.6438,248.6628,3928.0
2022-06-08 12:15:00,261.74,262.08,261.7,262.02,6198.0,248.5773,248.9002,248.5394,248.8433,6198.0
2022-06-08 12:20:00,262.02,262.11,261.92,262.02,8345.0,248.8433,248.9287,248.7483,248.8433,8345.0
2022-06-08 12:25:00,262.14,262.24,261.71,262.17,6658.0,248.9572,249.0522,248.5489,248.9857,6658.0
2022-06-08 12:30:00,262.17,262.17,261.69,261.93,6678.0,248.9857,248.9857,248.5299,248.7578,6678.0
2022-06-08 12:35:00,261.9,262.05,261.33,261.33,7681.0,248.7293,248.8718,248.188,248.188,7681.0
2022-06-08 12:40:00,261.41,261.42,261.14,261.15,3034.0,248.2639,248.2734,248.0075,248.017,3034.0
2022-06-08 12:45:00,260.97,261.29,260.76,261.24,3086.0,247.8461,248.15,247.6466,248.1025,3086.0
2022-06-08 12:50:00,261.33,261.33,260.95,261.15,3158.0,248.188,248.188,247.8271,248.017,3158.0
2022-06-08 12:55:00,261.15,261.2,260.94,261.16,2973.0,248.017,248.0645,247.8176,248.0265,2973.0
2022-06-08 13:00:00,261.11,261.11,260.62,260.64,4108.0,247.979,247.979,247.5137,247.5327,4108.0
2022-06-08 13:05:00,260.56,260.8,260.56,260.6,3035.0,247.4567,247.6846,247.4567,247.4947,3035.0
2022-06-08 13:10:00,260.64,260.64,260.25,260.42,4801.0,247.5327,247.5327,247.1623,247.3237,4801.0
2022-06-08 13:15:00,260.4,260.6,260.4,260.48,3887.0,247.3047,247.4947,247.3047,247.3807,3887.0
2022-06-08 13:20:00,260.48,260.48,260.06,260.12,4161.0,247.3807,247.3807,246.9818,247.0388,4161.0
2022-06-08 13:25:00,260.1,260.15,259.88,259.99,4493.0,247.0198,247.0673,246.8109,246.9154,4493.0
2022-06-08 13:30:00,259.97,260.09,259.47,259.58,7595.0,246.8964,247.0103,246.4215,246.526,7595.0
2022-06-08 13:35:00,259.55,259.55,259.22,259.35,4762.0,246.4975,246.4975,246.1841,246.3075,4762.0
2022-06-08 13:40:00,259.33,259.85,259.29,259.78,3034.0,246.2885,246.7824,246.2506,246.7159,3034.0
2022-06-08 13:45:00,259.78,259.96,259.74,259.83,2575.0,246.7159,246.8869,246.6779,246.7634,2575.0
2022-06-08 13:50:00,259.89,259.89,259.49,259.49,2838.0,246.8204,246.8204,246.4405,246.4405,2838.0
2022-06-08 13:55:00,259.43,259.63,259.32,259.32,3304.0,246.3835,246.5735,246.279,246.279,3304.0
2022-06-08 14:00:00,259.25,259.74,259.23,259.65,3784.0,246.2126,246.6779,246.1936,246.5925,3784.0
2022-06-08 14:05:00,259.75,259.84,259.57,259.64,5431.0,246.6874,246.7729,246.5165,246.583,5431.0
2022-06-08 14:10:00,259.58,259.66,259.49,259.6,2500.0,246.526,246.6019,246.4405,246.545,2500.0
2022-06-08 14:15:00,259.74,259.88,259.62,259.82,3841.0,246.6779,246.8109,246.564,246.7539,3841.0
2022-06-08 14:20:00,259.83,260.18,259.78,259.92,6930.0,246.7634,247.0958,246.7159,246.8489,6930.0
2022-06-08 14:25:00,259.82,259.97,259.4,259.85,2906.0,246.7539,246.8964,246.355,246.7824,2906.0
2022-06-08 14:30:00,259.82,260.0,259.66,259.66,2665.0,246.7539,246.9249,246.6019,246.6019,2665.0
2022-06-08 14:35:00,259.59,259.94,259.47,259.94,4007.0,246.5355,246.8679,246.4215,246.8679,4007.0
2022-06-08 14:40:00,259.95,260.58,259.92,260.58,6741.0,246.8774,247.4757,246.8489,247.4757,6741.0
2022-06-08 14:45:00,260.58,260.73,260.39,260.5,3351.0,247.4757,247.6181,247.2952,247.3997,3351.0
2022-06-08 14:50:00,260.48,260.49,260.1,260.33,3816.0,247.3807,247.3902,247.0198,247.2383,3816.0
2022-06-08 14:55:00,260.29,260.45,260.12,260.41,5617.0,247.2003,247.3522,247.0388,247.3142,5617.0
2022-06-08 15:00:00,260.33,260.42,260.16,260.18,3851.0,247.2383,247.3237,247.0768,247.0958,3851.0
2022-06-08 15:05:00,260.19,260.35,259.93,260.29,6207.0,247.1053,247.2573,246.8584,247.2003,6207.0
2022-06-08 15:10:00,260.28,260.66,260.22,260.5,4407.0,247.1908,247.5517,247.1338,247.3997,4407.0
2022-06-08 15:15:00,260.58,260.8,260.53,260.67,6139.0,247.4757,247.6846,247.4282,247.5612,6139.0
2022-06-08 15:20:00,260.64,261.1,260.63,261.05,4537.0,247.5327,247.9695,247.5232,247.922,4537.0
2022-06-08 15:25:00,261.02,261.17,260.93,261.1,3691.0,247.8936,248.036,247.8081,247.9695,3691.0
2022-06-08 15:30:00,261.1,261.13,260.85,261.05,8087.0,247.9695,247.998,247.7321,247.922,8087.0
2022-06-08 15:35:00,261.13,261.29,261.01,261.11,7112.0,247.998,248.15,247.8841,247.979,7112.0
2022-06-08 15:40:00,261.1,261.23,261.0,261.2,7193.0,247.9695,248.093,247.8746,248.0645,7193.0
2022-06-08 15:45:00,261.29,261.3,260.65,260.66,15203.0,248.15,248.1595,247.5422,247.5517,15203.0
2022-06-08 15:50:00,260.85,261.07,260.59,260.82,16251.0,247.7321,247.941,247.4852,247.7036,16251.0
2022-06-08 15:55:00,260.85,261.12,260.62,260.86,39876.0,247.7321,247.9885,247.5137,247.7416,39876.0
2022-06-09 09:30:00,260.2,260.2,259.32,259.88,12099.0,247.1148,247.1148,246.279,246.8109,12099.0
2022-06-09 09:35:00,260.48,260.5,260.11,260.26,2168.0,247.3807,247.3997,247.0293,247.1718,2168.0
2022-06-09 09:40:00,260.11,260.18,259.49,259.49,2486.0,247.0293,247.0958,246.4405,246.4405,2486.0
2022-06-09 09:45:00,259.18,260.02,259.0,259.0,5749.0,246.1461,246.9438,245.9751,245.9751,5749.0
2022-06-09 09:50:00,259.2,261.35,259.1,261.35,14124.0,246.1651,248.207,246.0701,248.207,14124.0
2022-06-09 09:55:00,261.08,261.25,260.69,261.25,4610.0,247.9505,248.112,247.5802,248.112,4610.0
2022-06-09 10:00:00,261.57,261.64,261.07,261.31,9412.0,248.4159,248.4824,247.941,248.169,9412.0
2022-06-09 10:05:00,261.04,261.09,260.2,260.23,6287.0,247.9126,247.96,247.1148,247.1433,6287.0
2022-06-09 10:10:00,260.01,260.01,259.07,259.22,6265.0,246.9343,246.9343,246.0416,246.1841,6265.0
2022-06-09 10:15:00,259.36,260.33,259.36,260.07,4151.0,246.317,247.2383,246.317,246.9913,4151.0
2022-06-09 10:20:00,260.19,260.43,259.42,259.58,7274.0,247.1053,247.3332,246.374,246.526,7274.0
2022-06-09 10:25:00,259.59,259.75,258.92,259.26,5755.0,246.5355,246.6874,245.8992,246.2221,5755.0
2022-06-09 10:30:00,259.38,259.73,259.24,259.43,4229.0,246.336,246.6684,246.2031,246.3835,4229.0
2022-06-09 10:35:00,259.43,259.84,259.29,259.84,6946.0,246.3835,246.7729,246.2506,246.7729,6946.0
2022-06-09 10:40:00,259.86,259.86,259.23,259.6,3878.0,246.7919,246.7919,246.1936,246.545,3878.0
2022-06-09 10:45:00,259.73,259.73,259.27,259.37,2552.0,246.6684,246.6684,246.2316,246.3265,2552.0
2022-06-09 10:50:00,259.3,259.3,258.75,258.81,2850.0,246.2601,246.2601,245.7377,245.7947,2850.0
2022-06-09 10:55:00,258.69,259.42,258.69,259.36,3683.0,245.6807,246.374,245.6807,246.317,3683.0
2022-06-09 11:00:00,259.38,259.45,258.82,258.82,4000.0,246.336,246.4025,245.8042,245.8042,4000.0
2022-06-09 11:05:00,258.92,259.15,258.07,259.15,5533.0,245.8992,246.1176,245.0919,246.1176,5533.0
2022-06-09 11:10:00,259.06,259.36,258.94,259.36,4124.0,246.0321,246.317,245.9182,246.317,4124.0
2022-06-09 11:15:00,259.33,259.75,259.31,259.64,3558.0,246.2885,246.6874,246.2696,246.583,3558.0
2022-06-09 11:20:00,259.76,260.27,259.76,260.0,4218.0,246.6969,247.1813,246.6969,246.9249,4218.0
2022-06-09 11:25:00,259.87,259.95,259.64,259.69,3658.0,246.8014,246.8774,246.583,246.6304,3658.0
2022-06-09 11:30:00,259.74,259.87,259.18,259.18,3384.0,246.6779,246.8014,246.1461,246.1461,3384.0
2022-06-09 11:35:00,259.26,259.78,259.26,259.73,5401.0,246.2221,246.7159,246.2221,246.6684,5401.0
2022-06-09 11:40:00,259.66,260.39,259.64,260.33,4482.0,246.6019,247.2952,246.583,247.2383,4482.0
2022-06-09 11:45:00,260.21,260.39,259.96,260.18,4020.0,247.1243,247.2952,246.8869,247.0958,4020.0
2022-06-09 11:50:00,260.1,260.52,260.09,260.5,4501.0,247.0198,247.4187,247.0103,247.3997,4501.0
2022-06-09 11:55:00,260.52,261.07,260.51,261.07,3335.0,247.4187,247.941,247.4092,247.941,3335.0
2022-06-09 12:00:00,261.05,261.17,260.78,261.04,3768.0,247.922,248.036,247.6656,247.9126,3768.0
2022-06-09 12:05:00,260.87,260.87,260.55,260.68,1889.0,247.7511,247.7511,247.4472,247.5707,1889.0
2022-06-09 12:10:00,260.66,260.66,260.4,260.62,2727.0,247.5517,247.5517,247.3047,247.5137,2727.0
2022-06-09 12:15:00,260.59,260.7,260.5,260.69,5052.0,247.4852,247.5896,247.3997,247.5802,5052.0
2022-06-09 12:20:00,260.77,260.86,260.63,260.64,2995.0,247.6561,247.7416,247.5232,247.5327,2995.0
2022-06-09 12:25:00,260.6,261.48,260.59,261.32,5675.0,247.4947,248.3304,247.4852,248.1785,5675.0
2022-06-09 12:30:00,261.38,261.83,261.35,261.7,5069.0,248.2355,248.6628,248.207,248.5394,5069.0
2022-06-09 12:35:00,261.8,262.15,261.8,262.11,9775.0,248.6343,248.9667,248.6343,248.9287,9775.0
2022-06-09 12:40:00,262.21,262.48,262.03,262.42,6364.0,249.0237,249.2801,248.8528,249.2232,6364.0
2022-06-09 12:45:00,262.43,262.54,261.77,261.78,2572.0,249.2326,249.3371,248.6058,248.6153,2572.0
2022-06-09 12:50:00,261.89,262.09,261.77,261.77,3392.0,248.7198,248.9097,248.6058,248.6058,3392.0
2022-06-09 12:55:00,261.82,262.1,261.76,262.1,3758.0,248.6533,248.9192,248.5963,248.9192,3758.0
2022-06-09 13:00:00,262.09,262.29,262.07,262.16,2604.0,248.9097,249.0997,248.8908,248.9762,2604.0
2022-06-09 13:05:00,262.14,262.23,261.96,262.04,1700.0,248.9572,249.0427,248.7863,248.8623,1700.0
2022-06-09 13:10:00,261.95,262.11,261.84,262.04,3324.0,248.7768,248.9287,248.6723,248.8623,3324.0
2022-06-09 13:15:00,262.2,262.27,262.08,262.18,1700.0,249.0142,249.0807,248.9002,248.9952,1700.0
2022-06-09 13:20:00,262.13,262.14,261.56,261.61,4846.0,248.9477,248.9572,248.4064,248.4539,4846.0
2022-06-09 13:25:00,261.67,261.84,261.41,261.84,2809.0,248.5109,248.6723,248.2639,248.6723,2809.0
2022-06-09 13:30:00,261.86,261.86,261.37,261.68,2635.0,248.6913,248.6913,248.226,248.5204,2635.0
2022-06-09 13:35:00,261.63,261.69,261.13,261.38,5003.0,248.4729,248.5299,247.998,248.2355,5003.0
2022-06-09 13:40:00,261.29,261.34,261.14,261.34,2304.0,248.15,248.1975,248.0075,248.1975,2304.0
2022-06-09 13:45:00,261.44,261.56,261.34,261.34,2607.0,248.2924,248.4064,248.1975,248.1975,2607.0
2022-06-09 13:50:00,261.31,261.44,261.31,261.35,1633.0,248.169,248.2924,248.169,248.207,1633.0
2022-06-09 13:55:00,261.37,261.68,261.22,261.68,3697.0,248.226,248.5204,248.0835,248.5204,3697.0
2022-06-09 14:00:00,261.63,261.64,260.97,261.06,3067.0,248.4729,248.4824,247.8461,247.9315,3067.0
2022-06-09 14:05:00,261.09,261.27,261.03,261.27,3866.0,247.96,248.131,247.9031,248.131,3866.0
2022-06-09 14:10:00,261.21,261.32,260.97,261.23,4470.0,248.074,248.1785,247.8461,248.093,4470.0
2022-06-09 14:15:00,261.17,261.19,260.93,261.06,8850.0,248.036,248.055,247.8081,247.9315,8850.0
2022-06-09 14:20:00,261.13,261.14,260.58,260.72,2893.0,247.998,248.0075,247.4757,247.6086,2893.0
2022-06-09 14:25:00,260.75,261.15,260.75,260.83,4748.0,247.6371,248.017,247.6371,247.7131,4748.0
2022-06-09 14:30:00,260.8,260.8,260.35,260.38,4963.0,247.6846,247.6846,247.2573,247.2857,4963.0
2022-06-09 14:35:00,260.39,260.49,260.26,260.44,4186.0,247.2952,247.3902,247.1718,247.3427,4186.0
2022-06-09 14:40:00,260.44,260.46,260.12,260.19,5450.0,247.3427,247.3617,247.0388,247.1053,5450.0
2022-06-09 14:45:00,260.21,260.65,260.21,260.56,4582.0,247.1243,247.5422,247.1243,247.4567,4582.0
2022-06-09 14:50:00,260.59,260.74,260.47,260.57,3920.0,247.4852,247.6276,247.3712,247.4662,3920.0
2022-06-09 14:55:00,260.48,260.67,260.14,260.24,8776.0,247.3807,247.5612,247.0578,247.1528,8776.0
2022-06-09 15:00:00,260.25,260.27,259.59,259.61,6440.0,247.1623,247.1813,246.5355,246.5545,6440.0
2022-06-09 15:05:00,259.58,259.58,259.24,259.38,6443.0,246.526,246.526,246.2031,246.336,6443.0
2022-06-09 15:10:00,259.47,259.53,259.21,259.22,8817.0,246.4215,246.4785,246.1746,246.1841,8817.0
2022-06-09 15:15:00,259.15,259.52,259.09,259.44,8499.0,246.1176,246.469,246.0606,246.393,8499.0
2022-06-09 15:20:00,259.48,259.58,259.0,259.28,7287.0,246.431,246.526,245.9751,246.2411,7287.0
2022-06-09 15:25:00,259.27,259.37,258.72,258.79,20847.0,246.2316,246.3265,245.7092,245.7757,20847.0
2022-06-09 15:30:00,258.66,258.87,258.52,258.7,15470.0,245.6522,245.8517,245.5193,245.6902,15470.0
2022-06-09 15:35:00,258.7,258.88,258.53,258.74,19619.0,245.6902,245.8612,245.5288,245.7282,19619.0
2022-06-09 15:40:00,258.67,258.67,258.17,258.17,11493.0,245.6617,245.6617,245.1869,245.1869,11493.0
2022-06-09 15:45:00,258.16,258.33,257.92,257.95,19854.0,245.1774,245.3388,244.9495,244.9779,19854.0
2022-06-09 15:50:00,257.9,258.64,257.8,258.35,33534.0,244.9305,245.6332,244.8355,245.3578,33534.0
2022-06-09 15:55:00,258.4,258.58,257.45,257.54,74182.0,245.4053,245.5763,244.5031,244.5886,74182.0
2022-06-10 09:30:00,253.24,254.61,253.04,253.21,13715.0,240.5048,241.8059,240.3149,240.4763,13715.0
2022-06-10 09:35:00,253.18,253.94,251.88,253.94,8464.0,240.4478,241.1696,239.2132,241.1696,8464.0
2022-06-10 09:40:00,254.0,255.73,254.0,255.28,7670.0,241.2266,242.8696,241.2266,242.4422,7670.0
2022-06-10 09:45:00,255.39,256.09,254.9,255.59,11491.0,242.5467,243.2115,242.0813,242.7366,11491.0
2022-06-10 09:50:00,255.76,255.76,255.0,255.0,6915.0,242.8981,242.8981,242.1763,242.1763,6915.0
2022-06-10 09:55:00,254.93,255.26,254.1,254.69,5700.0,242.1098,242.4232,241.3216,241.8819,5700.0
2022-06-10 10:00:00,254.54,254.56,252.69,252.7,8065.0,241.7394,241.7584,239.9825,239.992,8065.0
2022-06-10 10:05:00,252.68,253.54,252.68,253.35,6307.0,239.973,240.7897,239.973,240.6093,6307.0
2022-06-10 10:10:00,253.15,253.47,252.58,253.01,4557.0,240.4193,240.7232,239.878,240.2864,4557.0
2022-06-10 10:15:00,253.06,253.36,252.73,252.98,8219.0,240.3339,240.6188,240.0205,240.2579,8219.0
2022-06-10 10:20:00,252.87,253.31,252.87,253.07,3779.0,240.1534,240.5713,240.1534,240.3434,3779.0
2022-06-10 10:25:00,252.76,253.32,252.61,253.08,5051.0,240.0489,240.5808,239.9065,240.3529,5051.0
2022-06-10 10:30:00,253.2,254.25,253.2,254.12,7817.0,240.4668,241.464,240.4668,241.3406,7817.0
2022-06-10 10:35:00,254.08,254.59,254.07,254.24,5459.0,241.3026,241.7869,241.2931,241.4545,5459.0
2022-06-10 10:40:00,254.34,254.98,254.33,254.98,7391.0,241.5495,242.1573,241.54,242.1573,7391.0
2022-06-10 10:45:00,254.83,255.73,254.82,255.73,5842.0,242.0148,242.8696,242.0053,242.8696,5842.0
2022-06-10 10:50:00,255.6,255.6,254.85,255.32,4018.0,242.7461,242.7461,242.0338,242.4802,4018.0
2022-06-10 10:55:00,255.33,255.33,254.94,254.94,3877.0,242.4897,242.4897,242.1193,242.1193,3877.0
2022-06-10 11:00:00,254.87,254.97,254.6,254.93,11581.0,242.0528,242.1478,241.7964,242.1098,11581.0
2022-06-10 11:05:00,254.94,254.94,254.24,254.4,5697.0,242.1193,242.1193,241.4545,241.6065,5697.0
2022-06-10 11:10:00,254.32,254.92,254.32,254.65,3351.0,241.5305,242.1003,241.5305,241.8439,3351.0
2022-06-10 11:15:00,254.58,254.88,254.39,254.7,15258.0,241.7774,242.0623,241.597,241.8914,15258.0
2022-06-10 11:20:00,254.8,254.96,254.17,254.17,4150.0,241.9864,242.1383,241.388,241.388,4150.0
2022-06-10 11:25:00,254.0,254.0,253.45,253.66,4912.0,241.2266,241.2266,240.7042,240.9037,4912.0
2022-06-10 11:30:00,253.7,253.73,253.45,253.73,2496.0,240.9417,240.9702,240.7042,240.9702,2496.0
2022-06-10 11:35:00,253.64,253.72,253.27,253.27,2510.0,240.8847,240.9607,240.5333,240.5333,2510.0
2022-06-10 11:40:00,253.26,253.78,253.26,253.78,1757.0,240.5238,241.0176,240.5238,241.0176,1757.0
2022-06-10 11:45:00,253.74,254.1,253.74,253.79,1983.0,240.9797,241.3216,240.9797,241.0271,1983.0
2022-06-10 11:50:00,253.75,253.92,253.56,253.92,2217.0,240.9892,241.1506,240.8087,241.1506,2217.0
2022-06-10 11:55:00,253.97,254.36,253.87,254.33,3329.0,241.1981,241.5685,241.1031,241.54,3329.0
2022-06-10 12:00:00,254.37,254.56,254.19,254.39,3990.0,241.578,241.7584,241.407,241.597,3990.0
2022-06-10 12:05:00,254.4,254.98,254.4,254.83,2946.0,241.6065,242.1573,241.6065,242.0148,2946.0
2022-06-10 12:10:00,254.83,254.83,254.19,254.19,2810.0,242.0148,242.0148,241.407,241.407,2810.0
2022-06-10 12:15:00,254.16,254.21,253.45,253.45,4609.0,241.3785,241.426,240.7042,240.7042,4609.0
2022-06-10 12:20:00,253.59,253.75,253.45,253.46,2983.0,240.8372,240.9892,240.7042,240.7137,2983.0
2022-06-10 12:25:00,253.28,253.71,253.22,253.48,3111.0,240.5428,240.9512,240.4858,240.7327,3111.0
2022-06-10 12:30:00,253.52,253.71,253.44,253.66,3774.0,240.7707,240.9512,240.6947,240.9037,3774.0
2022-06-10 12:35:00,253.7,254.11,253.68,254.02,14591.0,240.9417,241.3311,240.9227,241.2456,14591.0
2022-06-10 12:40:00,254.0,254.54,253.72,254.41,35225.0,241.2266,241.7394,240.9607,241.616,35225.0
2022-06-10 12:45:00,254.36,254.55,254.05,254.3,4837.0,241.5685,241.7489,241.2741,241.5115,4837.0
2022-06-10 12:50:00,254.23,254.23,253.91,253.96,3122.0,241.445,241.445,241.1411,241.1886,3122.0
2022-06-10 12:55:00,253.96,254.49,253.95,254.38,2406.0,241.1886,241.6919,241.1791,241.5875,2406.0
2022-06-10 13:00:00,254.36,254.47,253.92,254.01,2301.0,241.5685,241.6729,241.1506,241.2361,2301.0
2022-06-10 13:05:00,254.05,254.2,253.63,254.11,3093.0,241.2741,241.4165,240.8752,241.3311,3093.0
2022-06-10 13:10:00,254.05,254.25,253.84,254.08,3066.0,241.2741,241.464,241.0746,241.3026,3066.0
2022-06-10 13:15:00,254.17,254.69,254.16,254.69,2736.0,241.388,241.8819,241.3785,241.8819,2736.0
2022-06-10 13:20:00,254.55,254.81,254.55,254.74,1660.0,241.7489,241.9959,241.7489,241.9294,1660.0
2022-06-10 13:25:00,254.86,255.35,254.82,255.34,2310.0,242.0433,242.5087,242.0053,242.4992,2310.0
2022-06-10 13:30:00,255.44,255.44,254.83,255.11,6106.0,242.5942,242.5942,242.0148,242.2808,6106.0
2022-06-10 13:35:00,255.2,255.52,255.2,255.52,1707.0,242.3662,242.6701,242.3662,242.6701,1707.0
2022-06-10 13:40:00,255.68,255.7,255.36,255.47,2430.0,242.8221,242.8411,242.5182,242.6227,2430.0
2022-06-10 13:45:00,255.46,255.85,255.28,255.85,3101.0,242.6132,242.9836,242.4422,242.9836,3101.0
2022-06-10 13:50:00,255.7,255.84,255.52,255.58,3963.0,242.8411,242.9741,242.6701,242.7271,3963.0
2022-06-10 13:55:00,255.53,255.53,255.17,255.5,1818.0,242.6796,242.6796,242.3377,242.6512,1818.0
2022-06-10 14:00:00,255.38,255.38,254.76,254.9,4539.0,242.5372,242.5372,241.9484,242.0813,4539.0
2022-06-10 14:05:00,254.89,255.38,254.8,255.36,3457.0,242.0718,242.5372,241.9864,242.5182,3457.0
2022-06-10 14:10:00,255.43,255.43,255.1,255.19,2092.0,242.5847,242.5847,242.2713,242.3567,2092.0
2022-06-10 14:15:00,255.18,255.81,255.13,255.7,3047.0,242.3472,242.9456,242.2998,242.8411,3047.0
2022-06-10 14:20:00,255.78,256.07,255.74,256.07,991.0,242.9171,243.1925,242.8791,243.1925,991.0
2022-06-10 14:25:00,255.79,255.79,255.16,255.39,2464.0,242.9266,242.9266,242.3283,242.5467,2464.0
2022-06-10 14:30:00,255.47,255.57,255.3,255.51,4482.0,242.6227,242.7176,242.4612,242.6606,4482.0
2022-06-10 14:35:00,255.48,255.48,255.03,255.04,3217.0,242.6322,242.6322,242.2048,242.2143,3217.0
2022-06-10 14:40:00,255.04,255.2,254.96,255.08,2104.0,242.2143,242.3662,242.1383,242.2523,2104.0
2022-06-10 14:45:00,255.21,255.8,255.21,255.78,3454.0,242.3757,242.9361,242.3757,242.9171,3454.0
2022-06-10 14:50:00,255.76,255.86,255.69,255.86,1766.0,242.8981,242.993,242.8316,242.993,1766.0
2022-06-10 14:55:00,255.78,256.0,255.7,255.88,6854.0,242.9171,243.126,242.8411,243.012,6854.0
2022-06-10 15:00:00,255.77,255.81,255.16,255.25,8329.0,242.9076,242.9456,242.3283,242.4137,8329.0
2022-06-10 15:05:00,255.16,255.32,254.66,255.03,5495.0,242.3283,242.4802,241.8534,242.2048,5495.0
2022-06-10 15:10:00,255.0,255.4,254.96,255.23,4281.0,242.1763,242.5562,242.1383,242.3947,4281.0
2022-06-10 15:15:00,255.05,255.36,255.05,255.32,4907.0,242.2238,242.5182,242.2238,242.4802,4907.0
2022-06-10 15:20:00,255.29,255.29,254.6,255.18,9455.0,242.4517,242.4517,241.7964,242.3472,9455.0
2022-06-10 15:25:00,255.18,255.76,255.06,255.12,11454.0,242.3472,242.8981,242.2333,242.2903,11454.0
2022-06-10 15:30:00,255.17,255.44,254.91,255.25,9956.0,242.3377,242.5942,242.0908,242.4137,9956.0
2022-06-10 15:35:00,255.27,255.83,255.07,255.53,9800.0,242.4327,242.9646,242.2428,242.6796,9800.0
2022-06-10 15:40:00,255.51,255.69,254.73,254.89,8775.0,242.6606,242.8316,241.9199,242.0718,8775.0
2022-06-10 15:45:00,254.89,254.97,253.94,253.97,20095.0,242.0718,242.1478,241.1696,241.1981,20095.0
2022-06-10 15:50:00,253.84,254.75,253.84,254.27,24602.0,241.0746,241.9389,241.0746,241.483,24602.0
2022-06-10 15:55:00,254.18,254.41,252.94,253.11,91389.0,241.3975,241.616,240.2199,240.3813,91389.0
2022-06-13 09:30:00,248.88,249.8,246.46,249.53,27101.0,236.3641,237.2378,234.0658,236.9814,27101.0
2022-06-13 09:35:00,249.62,249.79,248.37,249.02,8359.0,237.0669,237.2283,235.8797,236.497,8359.0
2022-06-13 09:40:00,248.81,248.81,247.94,248.64,6086.0,236.2976,236.2976,235.4713,236.1361,6086.0
2022-06-13 09:45:00,248.56,248.95,248.1,248.3,8906.0,236.0602,236.4305,235.6233,235.8132,8906.0
2022-06-13 09:50:00,248.22,248.63,247.49,247.6,14999.0,235.7373,236.1266,235.044,235.1484,14999.0
2022-06-13 09:55:00,247.75,247.77,247.19,247.19,7118.0,235.2909,235.3099,234.7591,234.7591,7118.0
2022-06-13 10:00:00,247.3,247.62,246.76,247.05,14095.0,234.8635,235.1674,234.3507,234.6261,14095.0
2022-06-13 10:05:00,247.13,247.89,247.07,247.19,14173.0,234.7021,235.4239,234.6451,234.7591,14173.0
2022-06-13 10:10:00,247.08,247.25,245.73,245.74,10619.0,234.6546,234.816,233.3725,233.382,10619.0
2022-06-13 10:15:00,245.72,246.04,245.28,245.96,10072.0,233.363,233.6669,232.9451,233.5909,10072.0
2022-06-13 10:20:00,245.93,246.6,245.8,245.98,13632.0,233.5624,234.1987,233.439,233.6099,13632.0
2022-06-13 10:25:00,245.88,246.01,245.44,245.61,6693.0,233.5149,233.6384,233.0971,233.2585,6693.0
2022-06-13 10:30:00,245.8,246.33,245.63,246.24,5972.0,233.439,233.9423,233.2775,233.8568,5972.0
2022-06-13 10:35:00,246.24,246.81,246.23,246.81,4186.0,233.8568,234.3982,233.8473,234.3982,4186.0
2022-06-13 10:40:00,246.72,246.84,245.97,246.24,6770.0,234.3127,234.4267,233.6004,233.8568,6770.0
2022-06-13 10:45:00,246.12,246.12,245.34,245.44,7602.0,233.7429,233.7429,233.0021,233.0971,7602.0
2022-06-13 10:50:00,245.42,246.04,245.28,245.97,5344.0,233.0781,233.6669,232.9451,233.6004,5344.0
2022-06-13 10:55:00,245.87,246.29,245.85,245.98,4531.0,233.5054,233.9043,233.4864,233.6099,4531.0
2022-06-13 11:00:00,245.96,246.32,245.59,245.72,9542.0,233.5909,233.9328,233.2395,233.363,9542.0
2022-06-13 11:05:00,245.69,245.71,245.43,245.46,6829.0,233.3345,233.3535,233.0876,233.1161,6829.0
2022-06-13 11:10:00,245.47,245.87,245.33,245.87,7509.0,233.1256,233.5054,232.9926,233.5054,7509.0
2022-06-13 11:15:00,245.88,246.66,245.87,246.61,6594.0,233.5149,234.2557,233.5054,234.2082,6594.0
2022-06-13 11:20:00,246.53,247.11,246.15,246.94,9067.0,234.1322,234.6831,233.7714,234.5216,9067.0
2022-06-13 11:25:00,246.93,247.01,246.37,246.37,6212.0,234.5121,234.5881,233.9803,233.9803,6212.0
2022-06-13 11:30:00,246.34,246.54,245.8,246.26,13886.0,233.9518,234.1417,233.439,233.8758,13886.0
2022-06-13 11:35:00,246.3,246.92,246.3,246.92,4890.0,233.9138,234.5026,233.9138,234.5026,4890.0
2022-06-13 11:40:00,246.93,247.47,246.71,247.21,6192.0,234.5121,235.025,234.3032,234.778,6192.0
2022-06-13 11:45:00,247.3,247.43,246.73,246.95,8463.0,234.8635,234.987,234.3222,234.5311,8463.0
2022-06-13 11:50:00,247.04,247.09,246.03,246.08,7131.0,234.6166,234.6641,233.6574,233.7049,7131.0
2022-06-13 11:55:00,246.25,246.52,246.11,246.52,4372.0,233.8663,234.1227,233.7334,234.1227,4372.0
2022-06-13 12:00:00,246.36,246.57,246.02,246.18,4627.0,233.9708,234.1702,233.6479,233.7998,4627.0
2022-06-13 12:05:00,246.19,246.43,245.98,246.14,7190.0,233.8093,234.0373,233.6099,233.7619,7190.0
2022-06-13 12:10:00,246.13,246.81,245.98,246.44,7271.0,233.7524,234.3982,233.6099,234.0468,7271.0
2022-06-13 12:15:00,246.52,246.72,246.13,246.51,10976.0,234.1227,234.3127,233.7524,234.1133,10976.0
2022-06-13 12:20:00,246.61,246.77,246.12,246.13,5405.0,234.2082,234.3602,233.7429,233.7524,5405.0
2022-06-13 12:25:00,246.23,246.61,246.09,246.27,8175.0,233.8473,234.2082,233.7144,233.8853,8175.0
2022-06-13 12:30:00,246.19,246.55,245.66,246.25,10094.0,233.8093,234.1512,233.306,233.8663,10094.0
2022-06-13 12:35:00,246.22,246.66,246.19,246.66,5836.0,233.8378,234.2557,233.8093,234.2557,5836.0
2022-06-13 12:40:00,246.56,246.64,245.87,245.87,3618.0,234.1607,234.2367,233.5054,233.5054,3618.0
2022-06-13 12:45:00,245.86,246.16,245.86,245.88,4347.0,233.4959,233.7809,233.4959,233.5149,4347.0
2022-06-13 12:50:00,245.86,246.35,245.75,245.86,6313.0,233.4959,233.9613,233.3915,233.4959,6313.0
2022-06-13 12:55:00,245.8,245.91,245.42,245.52,4922.0,233.439,233.5434,233.0781,233.173,4922.0
2022-06-13 13:00:00,245.61,245.7,245.15,245.18,4536.0,233.2585,233.344,232.8216,232.8501,4536.0
2022-06-13 13:05:00,245.28,245.43,245.02,245.1,7386.0,232.9451,233.0876,232.6982,232.7742,7386.0
2022-06-13 13:10:00,245.04,245.09,244.6,244.83,11424.0,232.7172,232.7647,232.2993,232.5177,11424.0
2022-06-13 13:15:00,244.83,244.83,244.59,244.67,5232.0,232.5177,232.5177,232.2898,232.3658,5232.0
2022-06-13 13:20:00,244.58,244.78,244.49,244.77,9382.0,232.2803,232.4703,232.1948,232.4608,9382.0
2022-06-13 13:25:00,244.84,244.98,244.36,244.61,6188.0,232.5272,232.6602,232.0714,232.3088,6188.0
2022-06-13 13:30:00,244.65,244.91,244.04,244.07,10194.0,232.3468,232.5937,231.7675,231.796,10194.0
2022-06-13 13:35:00,244.06,244.6,243.97,244.59,16174.0,231.7865,232.2993,231.701,232.2898,16174.0
2022-06-13 13:40:00,244.65,245.6,244.57,245.6,6536.0,232.3468,233.249,232.2708,233.249,6536.0
2022-06-13 13:45:00,245.59,246.37,245.59,246.25,12973.0,233.2395,233.9803,233.2395,233.8663,12973.0
2022-06-13 13:50:00,246.33,246.43,245.23,245.56,9795.0,233.9423,234.0373,232.8976,233.211,9795.0
2022-06-13 13:55:00,245.58,246.33,245.58,246.08,8400.0,233.23,233.9423,233.23,233.7049,8400.0
2022-06-13 14:00:00,246.08,246.08,245.37,245.79,7589.0,233.7049,233.7049,233.0306,233.4295,7589.0
2022-06-13 14:05:00,245.75,245.75,245.03,245.05,6049.0,233.3915,233.3915,232.7077,232.7267,6049.0
2022-06-13 14:10:00,245.06,245.37,244.72,245.19,7257.0,232.7362,233.0306,232.4133,232.8596,7257.0
2022-06-13 14:15:00,245.09,245.76,245.09,245.54,7093.0,232.7647,233.401,232.7647,233.192,7093.0
2022-06-13 14:20:00,245.65,246.0,245.6,245.74,8031.0,233.2965,233.6289,233.249,233.382,8031.0
2022-06-13 14:25:00,245.63,245.88,245.55,245.73,7381.0,233.2775,233.5149,233.2015,233.3725,7381.0
2022-06-13 14:30:00,245.68,245.73,245.09,245.58,6828.0,233.325,233.3725,232.7647,233.23,6828.0
2022-06-13 14:35:00,245.64,246.07,245.63,245.89,9445.0,233.287,233.6954,233.2775,233.5244,9445.0
2022-06-13 14:40:00,245.98,246.09,245.57,245.84,11318.0,233.6099,233.7144,233.2205,233.4769,11318.0
2022-06-13 14:45:00,245.86,246.04,245.39,245.43,9963.0,233.4959,233.6669,233.0496,233.0876,9963.0
2022-06-13 14:50:00,245.44,245.61,245.21,245.3,7400.0,233.0971,233.2585,232.8786,232.9641,7400.0
2022-06-13 14:55:00,245.25,245.25,244.66,244.83,8660.0,232.9166,232.9166,232.3563,232.5177,8660.0
2022-06-13 15:00:00,244.69,244.98,244.21,244.75,7637.0,232.3848,232.6602,231.9289,232.4418,7637.0
2022-06-13 15:05:00,244.72,244.84,244.09,244.37,7191.0,232.4133,232.5272,231.8149,232.0809,7191.0
2022-06-13 15:10:00,244.29,244.37,243.78,243.85,12161.0,232.0049,232.0809,231.5205,231.587,12161.0
2022-06-13 15:15:00,243.93,244.51,243.31,244.05,14506.0,231.663,232.2138,231.0742,231.777,14506.0
2022-06-13 15:20:00,244.16,244.19,243.55,243.63,12930.0,231.8814,231.9099,231.3021,231.3781,12930.0
2022-06-13 15:25:00,243.68,243.77,243.26,243.26,13025.0,231.4256,231.511,231.0267,231.0267,13025.0
2022-06-13 15:30:00,243.19,243.22,242.38,242.87,21389.0,230.9602,230.9887,230.1909,230.6563,21389.0
2022-06-13 15:35:00,242.94,243.08,241.97,241.99,24308.0,230.7228,230.8557,229.8016,229.8206,24308.0
2022-06-13 15:40:00,241.89,242.0,241.19,241.46,24349.0,229.7256,229.8301,229.0608,229.3172,24349.0
2022-06-13 15:45:00,241.38,241.94,241.29,241.75,32473.0,229.2412,229.7731,229.1558,229.5926,32473.0
2022-06-13 15:50:00,241.75,242.06,241.15,242.01,54127.0,229.5926,229.887,229.0228,229.8396,54127.0
2022-06-13 15:55:00,241.99,242.49,241.73,242.14,92907.0,229.8206,230.2954,229.5736,229.963,92907.0
2022-06-14 09:30:00,242.15,242.34,240.11,241.38,26985.0,229.9725,230.153,228.0351,229.2412,26985.0
2022-06-14 09:35:00,241.9,243.26,241.82,243.16,3190.0,229.7351,231.0267,229.6591,230.9317,3190.0
2022-06-14 09:40:00,243.26,243.62,242.45,243.03,8086.0,231.0267,231.3686,230.2574,230.8083,8086.0
2022-06-14 09:45:00,243.18,244.29,243.16,243.84,10714.0,230.9507,232.0049,230.9317,231.5775,10714.0
2022-06-14 09:50:00,243.64,244.31,242.73,244.31,4275.0,231.3876,232.0239,230.5233,232.0239,4275.0
2022-06-14 09:55:00,244.48,244.63,244.25,244.25,5834.0,232.1853,232.3278,231.9669,231.9669,5834.0
2022-06-14 10:00:00,244.44,245.11,243.47,243.55,9713.0,232.1473,232.7837,231.2261,231.3021,9713.0
2022-06-14 10:05:00,243.42,243.68,243.18,243.2,6299.0,231.1786,231.4256,230.9507,230.9697,6299.0
2022-06-14 10:10:00,243.12,243.12,242.61,242.9,7243.0,230.8937,230.8937,230.4094,230.6848,7243.0
2022-06-14 10:15:00,242.75,243.11,242.58,243.02,10630.0,230.5423,230.8842,230.3809,230.7988,10630.0
2022-06-14 10:20:00,242.97,243.12,242.35,242.95,15004.0,230.7513,230.8937,230.1625,230.7323,15004.0
2022-06-14 10:25:00,242.71,242.71,241.94,241.94,6202.0,230.5043,230.5043,229.7731,229.7731,6202.0
2022-06-14 10:30:00,242.08,242.96,242.01,242.73,6244.0,229.906,230.7418,229.8396,230.5233,6244.0
2022-06-14 10:35:00,242.89,242.96,242.13,242.17,5755.0,230.6753,230.7418,229.9535,229.9915,5755.0
2022-06-14 10:40:00,242.27,242.32,241.5,242.03,6418.0,230.0865,230.134,229.3552,229.8585,6418.0
2022-06-14 10:45:00,242.06,242.95,242.05,242.91,6037.0,229.887,230.7323,229.8775,230.6943,6037.0
2022-06-14 10:50:00,242.94,243.89,242.94,243.43,6397.0,230.7228,231.625,230.7228,231.1881,6397.0
2022-06-14 10:55:00,243.24,243.43,242.99,243.08,5193.0,231.0077,231.1881,230.7703,230.8557,5193.0
2022-06-14 11:00:00,242.93,243.67,242.93,242.99,12310.0,230.7133,231.4161,230.7133,230.7703,12310.0
2022-06-14 11:05:00,243.16,243.61,242.74,242.8,9900.0,230.9317,231.3591,230.5328,230.5898,9900.0
2022-06-14 11:10:00,242.67,242.88,242.49,242.82,5916.0,230.4664,230.6658,230.2954,230.6088,5916.0
2022-06-14 11:15:00,242.84,243.18,242.73,242.88,6268.0,230.6278,230.9507,230.5233,230.6658,6268.0
2022-06-14 11:20:00,242.98,243.0,242.29,242.85,6665.0,230.7608,230.7798,230.1055,230.6373,6665.0
2022-06-14 11:25:00,242.81,243.45,242.75,242.78,5052.0,230.5993,231.2071,230.5423,230.5708,5052.0
2022-06-14 11:30:00,242.76,243.07,242.3,243.07,6370.0,230.5518,230.8462,230.115,230.8462,6370.0
2022-06-14 11:35:00,242.96,243.47,242.9,243.14,8490.0,230.7418,231.2261,230.6848,230.9127,8490.0
2022-06-14 11:40:00,243.23,243.88,243.06,243.55,7011.0,230.9982,231.6155,230.8367,231.3021,7011.0
2022-06-14 11:45:00,243.59,243.74,243.24,243.42,7534.0,231.3401,231.4826,231.0077,231.1786,7534.0
2022-06-14 11:50:00,243.32,243.53,243.06,243.46,9553.0,231.0837,231.2831,230.8367,231.2166,9553.0
2022-06-14 11:55:00,243.33,243.59,243.18,243.31,8109.0,231.0932,231.3401,230.9507,231.0742,8109.0
2022-06-14 12:00:00,243.25,243.25,242.23,242.41,3600.0,231.0172,231.0172,230.0485,230.2194,3600.0
2022-06-14 12:05:00,242.34,242.74,242.24,242.68,4881.0,230.153,230.5328,230.058,230.4759,4881.0
2022-06-14 12:10:00,242.68,242.81,242.36,242.36,4587.0,230.4759,230.5993,230.1719,230.1719,4587.0
2022-06-14 12:15:00,242.21,243.13,242.14,243.11,6918.0,230.0295,230.9032,229.963,230.8842,6918.0
2022-06-14 12:20:00,243.15,243.15,242.3,242.7,7441.0,230.9222,230.9222,230.115,230.4949,7441.0
2022-06-14 12:25:00,242.67,242.67,242.24,242.53,16020.0,230.4664,230.4664,230.058,230.3334,16020.0
2022-06-14 12:30:00,242.51,242.59,242.13,242.54,6753.0,230.3144,230.3904,229.9535,230.3429,6753.0
2022-06-14 12:35:00,242.52,242.52,241.35,241.83,14395.0,230.3239,230.3239,229.2127,229.6686,14395.0
2022-06-14 12:40:00,241.86,242.4,241.7,242.16,5084.0,229.6971,230.2099,229.5451,229.982,5084.0
2022-06-14 12:45:00,242.2,242.4,242.04,242.4,5096.0,230.02,230.2099,229.868,230.2099,5096.0
2022-06-14 12:50:00,242.34,243.04,242.28,242.91,5764.0,230.153,230.8178,230.096,230.6943,5764.0
2022-06-14 12:55:00,243.0,243.28,242.98,243.11,6008.0,230.7798,231.0457,230.7608,230.8842,6008.0
2022-06-14 13:00:00,243.25,243.41,242.92,243.05,5004.0,231.0172,231.1691,230.7038,230.8273,5004.0
2022-06-14 13:05:00,243.05,243.78,242.98,243.76,5254.0,230.8273,231.5205,230.7608,231.5015,5254.0
2022-06-14 13:10:00,243.84,243.86,243.55,243.63,4206.0,231.5775,231.5965,231.3021,231.3781,4206.0
2022-06-14 13:15:00,243.67,244.53,243.53,244.21,4477.0,231.4161,232.2328,231.2831,231.9289,4477.0
2022-06-14 13:20:00,244.24,244.68,244.24,244.39,4941.0,231.9574,232.3753,231.9574,232.0999,4941.0
2022-06-14 13:25:00,244.32,244.33,243.54,243.58,7207.0,232.0334,232.0429,231.2926,231.3306,7207.0
2022-06-14 13:30:00,243.48,243.77,243.11,243.11,7790.0,231.2356,231.511,230.8842,230.8842,7790.0
2022-06-14 13:35:00,243.06,243.16,242.37,242.45,10553.0,230.8367,230.9317,230.1814,230.2574,10553.0
2022-06-14 13:40:00,242.34,242.37,241.69,241.84,10163.0,230.153,230.1814,229.5356,229.6781,10163.0
2022-06-14 13:45:00,241.89,242.15,241.85,242.05,7844.0,229.7256,229.9725,229.6876,229.8775,7844.0
2022-06-14 13:50:00,242.13,242.32,241.77,242.15,8451.0,229.9535,230.134,229.6116,229.9725,8451.0
2022-06-14 13:55:00,242.17,242.76,242.02,242.46,8893.0,229.9915,230.5518,229.849,230.2669,8893.0
2022-06-14 14:00:00,242.62,242.69,242.38,242.5,8523.0,230.4189,230.4854,230.1909,230.3049,8523.0
2022-06-14 14:05:00,242.52,243.0,242.47,242.88,11091.0,230.3239,230.7798,230.2764,230.6658,11091.0
2022-06-14 14:10:00,242.83,242.83,241.73,241.8,9009.0,230.6183,230.6183,229.5736,229.6401,9009.0
2022-06-14 14:15:00,241.9,243.05,241.89,243.01,9408.0,229.7351,230.8273,229.7256,230.7893,9408.0
2022-06-14 14:20:00,243.1,243.22,242.48,242.48,6523.0,230.8747,230.9887,230.2859,230.2859,6523.0
2022-06-14 14:25:00,242.46,243.0,242.42,243.0,6381.0,230.2669,230.7798,230.2289,230.7798,6381.0
2022-06-14 14:30:00,242.87,243.05,242.49,242.97,7903.0,230.6563,230.8273,230.2954,230.7513,7903.0
2022-06-14 14:35:00,243.02,243.18,242.82,243.01,9564.0,230.7988,230.9507,230.6088,230.7893,9564.0
2022-06-14 14:40:00,242.94,243.04,242.62,242.81,7112.0,230.7228,230.8178,230.4189,230.5993,7112.0
2022-06-14 14:45:00,242.78,242.99,242.78,242.88,7155.0,230.5708,230.7703,230.5708,230.6658,7155.0
2022-06-14 14:50:00,242.87,243.69,242.8,243.11,21845.0,230.6563,231.4351,230.5898,230.8842,21845.0
2022-06-14 14:55:00,243.13,243.73,243.07,243.54,7551.0,230.9032,231.4731,230.8462,231.2926,7551.0
2022-06-14 15:00:00,243.48,243.64,242.77,243.51,13540.0,231.2356,231.3876,230.5613,231.2641,13540.0
2022-06-14 15:05:00,243.46,243.71,243.42,243.56,12163.0,231.2166,231.4541,231.1786,231.3116,12163.0
2022-06-14 15:10:00,243.63,243.71,242.5,242.52,13503.0,231.3781,231.4541,230.3049,230.3239,13503.0
2022-06-14 15:15:00,242.55,242.78,242.36,242.78,15363.0,230.3524,230.5708,230.1719,230.5708,15363.0
2022-06-14 15:20:00,242.84,243.42,242.84,243.28,17421.0,230.6278,231.1786,230.6278,231.0457,17421.0
2022-06-14 15:25:00,243.32,244.1,243.25,243.84,25850.0,231.0837,231.8244,231.0172,231.5775,25850.0
2022-06-14 15:30:00,243.92,244.84,243.9,244.34,23340.0,231.6535,232.5272,231.6345,232.0524,23340.0
2022-06-14 15:35:00,244.26,245.66,244.1,245.23,28810.0,231.9764,233.306,231.8244,232.8976,28810.0
2022-06-14 15:40:00,245.29,245.73,244.97,245.09,27595.0,232.9546,233.3725,232.6507,232.7647,27595.0
2022-06-14 15:45:00,245.13,246.11,244.91,246.01,54411.0,232.8026,233.7334,232.5937,233.6384,54411.0
2022-06-14 15:50:00,246.05,246.15,245.15,245.48,79311.0,233.6764,233.7714,232.8216,233.135,79311.0
2022-06-14 15:55:00,245.37,246.37,245.24,246.0,198389.0,233.0306,233.9803,232.9071,233.6289,198389.0
2022-06-15 09:30:00,247.05,247.97,246.69,247.26,13445.0,234.6261,235.4998,234.2842,234.8255,13445.0
2022-06-15 09:35:00,246.89,247.12,245.76,245.98,6867.0,234.4741,234.6926,233.401,233.6099,6867.0
2022-06-15 09:40:00,245.65,247.39,245.43,247.23,6977.0,233.2965,234.949,233.0876,234.797,6977.0
2022-06-15 09:45:00,247.16,247.34,246.33,247.34,8702.0,234.7306,234.9015,233.9423,234.9015,8702.0
2022-06-15 09:50:00,247.32,247.83,246.87,247.09,5035.0,234.8825,235.3669,234.4551,234.6641,5035.0
2022-06-15 09:55:00,247.24,247.87,246.97,247.05,5246.0,234.8065,235.4049,234.5501,234.6261,5246.0
2022-06-15 10:00:00,247.05,247.05,246.32,246.54,2415.0,234.6261,234.6261,233.9328,234.1417,2415.0
2022-06-15 10:05:00,246.47,246.68,245.82,246.0,4140.0,234.0753,234.2747,233.4579,233.6289,4140.0
2022-06-15 10:10:00,246.11,246.17,245.37,245.39,3314.0,233.7334,233.7903,233.0306,233.0496,3314.0
2022-06-15 10:15:00,245.53,245.87,245.45,245.87,2950.0,233.1825,233.5054,233.1066,233.5054,2950.0
2022-06-15 10:20:00,245.74,246.03,245.7,245.85,1918.0,233.382,233.6574,233.344,233.4864,1918.0
2022-06-15 10:25:00,245.83,246.95,245.82,246.83,3642.0,233.4674,234.5311,233.4579,234.4172,3642.0
2022-06-15 10:30:00,246.77,247.0,246.39,247.0,4447.0,234.3602,234.5786,233.9993,234.5786,4447.0
2022-06-15 10:35:00,247.3,247.44,247.19,247.43,2528.0,234.8635,234.9965,234.7591,234.987,2528.0
2022-06-15 10:40:00,247.46,247.58,247.26,247.42,4409.0,235.0155,235.1294,234.8255,234.9775,4409.0
2022-06-15 10:45:00,247.37,247.37,247.02,247.12,2389.0,234.93,234.93,234.5976,234.6926,2389.0
2022-06-15 10:50:00,247.0,247.19,246.38,246.47,3855.0,234.5786,234.7591,233.9898,234.0753,3855.0
2022-06-15 10:55:00,246.55,246.78,246.55,246.76,3070.0,234.1512,234.3697,234.1512,234.3507,3070.0
2022-06-15 11:00:00,246.8,246.8,246.47,246.63,1676.0,234.3887,234.3887,234.0753,234.2272,1676.0
2022-06-15 11:05:00,246.61,246.61,246.12,246.56,5015.0,234.2082,234.2082,233.7429,234.1607,5015.0
2022-06-15 11:10:00,246.49,246.68,246.07,246.36,4042.0,234.0943,234.2747,233.6954,233.9708,4042.0
2022-06-15 11:15:00,246.38,246.56,246.2,246.24,3086.0,233.9898,234.1607,233.8188,233.8568,3086.0
2022-06-15 11:20:00,246.34,246.92,246.34,246.92,3685.0,233.9518,234.5026,233.9518,234.5026,3685.0
2022-06-15 11:25:00,246.92,247.04,246.65,246.92,2365.0,234.5026,234.6166,234.2462,234.5026,2365.0
2022-06-15 11:30:00,247.01,247.01,246.79,246.88,2545.0,234.5881,234.5881,234.3792,234.4646,2545.0
2022-06-15 11:35:00,246.91,247.16,246.81,247.05,2009.0,234.4931,234.7306,234.3982,234.6261,2009.0
2022-06-15 11:40:00,247.09,247.12,246.92,246.92,2406.0,234.6641,234.6926,234.5026,234.5026,2406.0
2022-06-15 11:45:00,246.79,246.92,246.73,246.81,3483.0,234.3792,234.5026,234.3222,234.3982,3483.0
2022-06-15 11:50:00,246.84,246.99,246.84,246.95,3558.0,234.4267,234.5691,234.4267,234.5311,3558.0
2022-06-15 11:55:00,246.96,247.33,246.9,247.22,3021.0,234.5406,234.892,234.4836,234.7875,3021.0
2022-06-15 12:00:00,247.24,247.27,246.8,246.87,4940.0,234.8065,234.835,234.3887,234.4551,4940.0
2022-06-15 12:05:00,246.86,246.86,246.37,246.68,2432.0,234.4456,234.4456,233.9803,234.2747,2432.0
2022-06-15 12:10:00,246.65,246.86,246.55,246.86,2784.0,234.2462,234.4456,234.1512,234.4456,2784.0
2022-06-15 12:15:00,246.84,247.06,246.82,246.88,2744.0,234.4267,234.6356,234.4077,234.4646,2744.0
2022-06-15 12:20:00,246.92,247.02,246.79,246.96,2968.0,234.5026,234.5976,234.3792,234.5406,2968.0
2022-06-15 12:25:00,246.98,247.04,246.64,247.02,2663.0,234.5596,234.6166,234.2367,234.5976,2663.0
2022-06-15 12:30:00,246.95,247.24,246.93,247.17,1673.0,234.5311,234.8065,234.5121,234.7401,1673.0
2022-06-15 12:35:00,247.19,247.25,246.97,246.99,2466.0,234.7591,234.816,234.5501,234.5691,2466.0
2022-06-15 12:40:00,246.93,246.98,246.29,246.49,2809.0,234.5121,234.5596,233.9043,234.0943,2809.0
2022-06-15 12:45:00,246.47,246.79,246.36,246.77,4583.0,234.0753,234.3792,233.9708,234.3602,4583.0
2022-06-15 12:50:00,246.73,246.8,246.6,246.63,7466.0,234.3222,234.3887,234.1987,234.2272,7466.0
2022-06-15 12:55:00,246.62,246.75,246.57,246.63,3285.0,234.2177,234.3412,234.1702,234.2272,3285.0
2022-06-15 13:00:00,246.69,246.8,246.51,246.74,6388.0,234.2842,234.3887,234.1133,234.3317,6388.0
2022-06-15 13:05:00,246.85,247.35,246.8,246.98,5611.0,234.4362,234.911,234.3887,234.5596,5611.0
2022-06-15 13:10:00,247.04,247.33,246.97,247.31,2420.0,234.6166,234.892,234.5501,234.873,2420.0
2022-06-15 13:15:00,247.26,247.45,247.11,247.32,4147.0,234.8255,235.006,234.6831,234.8825,4147.0
2022-06-15 13:20:00,247.31,247.43,247.24,247.24,4314.0,234.873,234.987,234.8065,234.8065,4314.0
2022-06-15 13:25:00,247.24,247.51,247.14,247.46,4188.0,234.8065,235.063,234.7116,235.0155,4188.0
2022-06-15 13:30:00,247.39,247.5,247.16,247.47,5332.0,234.949,235.0535,234.7306,235.025,5332.0
2022-06-15 13:35:00,247.5,247.72,247.34,247.67,6453.0,235.0535,235.2624,234.9015,235.2149,6453.0
2022-06-15 13:40:00,247.72,247.81,247.61,247.68,3096.0,235.2624,235.3479,235.1579,235.2244,3096.0
2022-06-15 13:45:00,247.63,247.65,247.18,247.24,3577.0,235.1769,235.1959,234.7496,234.8065,3577.0
2022-06-15 13:50:00,246.68,247.42,246.66,247.42,7939.0,234.2747,234.9775,234.2557,234.9775,7939.0
2022-06-15 13:55:00,247.41,247.7,247.15,247.55,4856.0,234.968,235.2434,234.7211,235.1009,4856.0
2022-06-15 14:00:00,247.29,248.0,246.25,246.47,10618.0,234.854,235.5283,233.8663,234.0753,10618.0
2022-06-15 14:05:00,246.48,246.91,245.67,246.33,5381.0,234.0848,234.4931,233.3155,233.9423,5381.0
2022-06-15 14:10:00,246.21,246.31,245.71,246.02,5114.0,233.8283,233.9233,233.3535,233.6479,5114.0
2022-06-15 14:15:00,245.84,246.82,245.59,246.54,3134.0,233.4769,234.4077,233.2395,234.1417,3134.0
2022-06-15 14:20:00,246.47,246.86,245.23,245.41,5031.0,234.0753,234.4456,232.8976,233.0686,5031.0
2022-06-15 14:25:00,245.42,245.75,245.23,245.44,6949.0,233.0781,233.3915,232.8976,233.0971,6949.0
2022-06-15 14:30:00,245.45,245.45,243.96,244.8,7539.0,233.1066,233.1066,231.6915,232.4892,7539.0
2022-06-15 14:35:00,244.72,246.99,244.66,246.99,9962.0,232.4133,234.5691,232.3563,234.5691,9962.0
2022-06-15 14:40:00,246.76,249.65,246.36,249.28,10354.0,234.3507,237.0953,233.9708,236.7439,10354.0
2022-06-15 14:45:00,249.54,249.71,248.07,248.13,9711.0,236.9909,237.1523,235.5948,235.6518,9711.0
2022-06-15 14:50:00,248.19,248.63,247.03,247.28,8175.0,235.7088,236.1266,234.6071,234.8445,8175.0
2022-06-15 14:55:00,247.52,247.85,246.75,247.15,7455.0,235.0725,235.3859,234.3412,234.7211,7455.0
2022-06-15 15:00:00,247.18,248.03,247.08,247.41,10256.0,234.7496,235.5568,234.6546,234.968,10256.0
2022-06-15 15:05:00,247.28,247.73,247.12,247.47,5602.0,234.8445,235.2719,234.6926,235.025,5602.0
2022-06-15 15:10:00,247.43,247.89,246.69,247.22,12808.0,234.987,235.4239,234.2842,234.7875,12808.0
2022-06-15 15:15:00,246.94,247.15,246.65,246.97,8125.0,234.5216,234.7211,234.2462,234.5501,8125.0
2022-06-15 15:20:00,247.21,248.4,247.2,248.34,9032.0,234.778,235.9082,234.7686,235.8512,9032.0
2022-06-15 15:25:00,248.33,248.92,248.13,248.84,12178.0,235.8417,236.4021,235.6518,236.3261,12178.0
2022-06-15 15:30:00,248.91,249.47,248.5,249.37,12651.0,236.3926,236.9244,236.0032,236.8294,12651.0
2022-06-15 15:35:00,249.27,249.52,247.74,247.83,13471.0,236.7345,236.9719,235.2814,235.3669,13471.0
2022-06-15 15:40:00,247.81,248.07,247.1,247.28,21923.0,235.3479,235.5948,234.6736,234.8445,21923.0
2022-06-15 15:45:00,247.13,247.84,246.9,247.75,26935.0,234.7021,235.3764,234.4836,235.2909,26935.0
2022-06-15 15:50:00,247.65,247.65,246.67,247.0,27131.0,235.1959,235.1959,234.2652,234.5786,27131.0
2022-06-15 15:55:00,247.08,247.54,246.95,247.08,83608.0,234.6546,235.0915,234.5311,234.6546,83608.0
2022-06-16 09:30:00,247.29,247.29,243.18,244.92,35029.0,234.854,234.854,230.9507,232.6032,35029.0
2022-06-16 09:35:00,244.65,244.65,241.89,243.36,60572.0,232.3468,232.3468,229.7256,231.1217,60572.0
2022-06-16 09:40:00,243.28,243.28,241.24,241.34,13490.0,231.0457,231.0457,229.1083,229.2032,13490.0
2022-06-16 09:45:00,241.47,241.79,240.24,240.58,33769.0,229.3267,229.6306,228.1586,228.4815,33769.0
2022-06-16 09:50:00,240.57,241.74,240.18,241.28,35982.0,228.472,229.5831,228.1016,229.1463,35982.0
2022-06-16 09:55:00,241.41,242.77,241.4,242.24,14121.0,229.2697,230.5613,229.2602,230.058,14121.0
2022-06-16 10:00:00,242.17,243.63,242.1,243.19,12992.0,229.9915,231.3781,229.925,230.9602,12992.0
2022-06-16 10:05:00,243.1,243.29,242.52,243.28,8785.0,230.8747,231.0552,230.3239,231.0457,8785.0
2022-06-16 10:10:00,243.21,243.51,242.88,243.44,5175.0,230.9792,231.2641,230.6658,231.1976,5175.0
2022-06-16 10:15:00,243.52,243.88,243.22,243.36,8159.0,231.2736,231.6155,230.9887,231.1217,8159.0
2022-06-16 10:20:00,243.23,244.99,243.21,244.86,5646.0,230.9982,232.6697,230.9792,232.5462,5646.0
2022-06-16 10:25:00,244.85,245.28,244.5,245.2,7304.0,232.5367,232.9451,232.2043,232.8691,7304.0
2022-06-16 10:30:00,245.02,245.32,244.77,245.32,4130.0,232.6982,232.9831,232.4608,232.9831,4130.0
2022-06-16 10:35:00,245.36,245.5,244.88,244.88,6732.0,233.0211,233.154,232.5652,232.5652,6732.0
2022-06-16 10:40:00,244.85,245.21,244.14,244.15,6036.0,232.5367,232.8786,231.8624,231.8719,6036.0
2022-06-16 10:45:00,244.02,244.22,243.83,243.83,10619.0,231.7485,231.9384,231.568,231.568,10619.0
2022-06-16 10:50:00,243.96,243.96,243.16,243.56,8833.0,231.6915,231.6915,230.9317,231.3116,8833.0
2022-06-16 10:55:00,243.64,244.16,243.52,244.06,7284.0,231.3876,231.8814,231.2736,231.7865,7284.0
2022-06-16 11:00:00,244.03,244.55,244.03,244.44,4906.0,231.758,232.2518,231.758,232.1473,4906.0
2022-06-16 11:05:00,244.38,244.46,243.97,244.35,10322.0,232.0904,232.1663,231.701,232.0619,10322.0
2022-06-16 11:10:00,244.38,244.98,244.18,244.9,8750.0,232.0904,232.6602,231.9004,232.5842,8750.0
2022-06-16 11:15:00,244.91,245.6,244.91,245.52,6511.0,232.5937,233.249,232.5937,233.173,6511.0
2022-06-16 11:20:00,245.49,245.5,244.81,245.32,7727.0,233.1445,233.154,232.4987,232.9831,7727.0
2022-06-16 11:25:00,245.27,245.92,245.26,245.43,6976.0,232.9356,233.5529,232.9261,233.0876,6976.0
2022-06-16 11:30:00,245.45,245.57,244.99,245.57,6297.0,233.1066,233.2205,232.6697,233.2205,6297.0
2022-06-16 11:35:00,245.4,245.4,244.85,245.39,5986.0,233.0591,233.0591,232.5367,233.0496,5986.0
2022-06-16 11:40:00,245.51,245.68,244.8,245.0,2874.0,233.1635,233.325,232.4892,232.6792,2874.0
2022-06-16 11:45:00,245.04,245.57,244.9,245.49,4158.0,232.7172,233.2205,232.5842,233.1445,4158.0
2022-06-16 11:50:00,245.66,245.85,245.43,245.79,5419.0,233.306,233.4864,233.0876,233.4295,5419.0
2022-06-16 11:55:00,245.85,246.52,245.85,246.52,4967.0,233.4864,234.1227,233.4864,234.1227,4967.0
2022-06-16 12:00:00,246.61,246.61,245.61,246.13,7721.0,234.2082,234.2082,233.2585,233.7524,7721.0
2022-06-16 12:05:00,246.01,246.01,245.05,245.29,15370.0,233.6384,233.6384,232.7267,232.9546,15370.0
2022-06-16 12:10:00,245.29,245.33,244.94,244.94,7509.0,232.9546,232.9926,232.6222,232.6222,7509.0
2022-06-16 12:15:00,245.02,246.21,244.98,245.78,4709.0,232.6982,233.8283,232.6602,233.42,4709.0
2022-06-16 12:20:00,245.48,245.99,245.44,245.8,4047.0,233.135,233.6194,233.0971,233.439,4047.0
2022-06-16 12:25:00,245.68,246.16,245.58,246.16,4211.0,233.325,233.7809,233.23,233.7809,4211.0
2022-06-16 12:30:00,246.31,246.51,245.94,246.16,6360.0,233.9233,234.1133,233.5719,233.7809,6360.0
2022-06-16 12:35:00,246.23,246.23,245.74,246.02,3400.0,233.8473,233.8473,233.382,233.6479,3400.0
2022-06-16 12:40:00,246.11,246.21,245.74,246.09,3021.0,233.7334,233.8283,233.382,233.7144,3021.0
2022-06-16 12:45:00,246.03,246.53,246.03,246.51,3701.0,233.6574,234.1322,233.6574,234.1133,3701.0
2022-06-16 12:50:00,246.44,246.49,245.94,246.49,2522.0,234.0468,234.0943,233.5719,234.0943,2522.0
2022-06-16 12:55:00,246.38,246.62,246.16,246.62,5746.0,233.9898,234.2177,233.7809,234.2177,5746.0
2022-06-16 13:00:00,246.52,247.29,246.51,246.58,5515.0,234.1227,234.854,234.1133,234.1797,5515.0
2022-06-16 13:05:00,246.69,247.55,246.66,247.23,4440.0,234.2842,235.1009,234.2557,234.797,4440.0
2022-06-16 13:10:00,247.14,247.47,247.0,247.21,3415.0,234.7116,235.025,234.5786,234.778,3415.0
2022-06-16 13:15:00,247.46,247.54,247.16,247.35,5720.0,235.0155,235.0915,234.7306,234.911,5720.0
2022-06-16 13:20:00,247.16,247.23,247.01,247.12,4363.0,234.7306,234.797,234.5881,234.6926,4363.0
2022-06-16 13:25:00,247.05,247.92,246.97,247.6,7165.0,234.6261,235.4523,234.5501,235.1484,7165.0
2022-06-16 13:30:00,247.48,247.73,246.95,247.73,32701.0,235.0345,235.2719,234.5311,235.2719,32701.0
2022-06-16 13:35:00,247.8,247.82,247.27,247.51,3731.0,235.3384,235.3574,234.835,235.063,3731.0
2022-06-16 13:40:00,247.33,247.51,246.9,246.94,7784.0,234.892,235.063,234.4836,234.5216,7784.0
2022-06-16 13:45:00,246.94,247.27,246.68,247.27,23468.0,234.5216,234.835,234.2747,234.835,23468.0
2022-06-16 13:50:00,247.51,247.51,247.17,247.36,3075.0,235.063,235.063,234.7401,234.9205,3075.0
2022-06-16 13:55:00,247.37,247.37,246.87,246.98,13452.0,234.93,234.93,234.4551,234.5596,13452.0
2022-06-16 14:00:00,246.92,247.25,246.82,247.06,9104.0,234.5026,234.816,234.4077,234.6356,9104.0
2022-06-16 14:05:00,247.1,247.12,246.69,246.86,5340.0,234.6736,234.6926,234.2842,234.4456,5340.0
2022-06-16 14:10:00,246.93,246.93,246.71,246.82,3459.0,234.5121,234.5121,234.3032,234.4077,3459.0
2022-06-16 14:15:00,246.88,246.96,246.71,246.93,6432.0,234.4646,234.5406,234.3032,234.5121,6432.0
2022-06-16 14:20:00,246.92,246.92,246.23,246.44,6117.0,234.5026,234.5026,233.8473,234.0468,6117.0
2022-06-16 14:25:00,246.54,246.71,246.48,246.56,4510.0,234.1417,234.3032,234.0848,234.1607,4510.0
2022-06-16 14:30:00,246.5,246.8,246.41,246.72,9889.0,234.1038,234.3887,234.0183,234.3127,9889.0
2022-06-16 14:35:00,246.8,247.11,246.69,246.88,4869.0,234.3887,234.6831,234.2842,234.4646,4869.0
2022-06-16 14:40:00,247.04,247.42,246.97,247.06,6642.0,234.6166,234.9775,234.5501,234.6356,6642.0
2022-06-16 14:45:00,247.0,247.06,245.66,245.74,20331.0,234.5786,234.6356,233.306,233.382,20331.0
2022-06-16 14:50:00,245.72,246.31,245.72,246.25,8056.0,233.363,233.9233,233.363,233.8663,8056.0
2022-06-16 14:55:00,246.4,246.47,245.84,246.21,10544.0,234.0088,234.0753,233.4769,233.8283,10544.0
2022-06-16 15:00:00,246.26,246.88,246.26,246.72,4871.0,233.8758,234.4646,233.8758,234.3127,4871.0
2022-06-16 15:05:00,246.64,247.2,246.52,247.2,15300.0,234.2367,234.7686,234.1227,234.7686,15300.0
2022-06-16 15:10:00,247.35,247.71,247.1,247.38,10574.0,234.911,235.2529,234.6736,234.9395,10574.0
2022-06-16 15:15:00,247.24,247.49,246.91,247.44,7493.0,234.8065,235.044,234.4931,234.9965,7493.0
2022-06-16 15:20:00,247.55,247.74,247.35,247.35,5434.0,235.1009,235.2814,234.911,234.911,5434.0
2022-06-16 15:25:00,247.41,248.02,247.28,247.62,11435.0,234.968,235.5473,234.8445,235.1674,11435.0
2022-06-16 15:30:00,247.52,247.63,247.07,247.25,20529.0,235.0725,235.1769,234.6451,234.816,20529.0
2022-06-16 15:35:00,247.2,248.06,247.2,248.02,12990.0,234.7686,235.5853,234.7686,235.5473,12990.0
2022-06-16 15:40:00,248.01,248.46,247.72,248.08,24303.0,235.5378,235.9652,235.2624,235.6043,24303.0
2022-06-16 15:45:00,248.01,248.24,247.54,247.62,63448.0,235.5378,235.7563,235.0915,235.1674,63448.0
2022-06-16 15:50:00,247.69,248.16,247.31,247.58,45827.0,235.2339,235.6803,234.873,235.1294,45827.0
2022-06-16 15:55:00,247.67,248.52,247.51,248.51,96030.0,235.2149,236.0222,235.063,236.0127,96030.0
2022-06-17 09:30:00,250.17,251.31,248.48,250.93,314714.0,237.5892,238.6719,235.9842,238.311,314714.0
2022-06-17 09:35:00,250.91,251.3,249.77,250.7,19526.0,238.292,238.6624,237.2093,238.0925,19526.0
2022-06-17 09:40:00,251.0,251.82,250.39,250.7,20007.0,238.3775,239.1562,237.7981,238.0925,20007.0
2022-06-17 09:45:00,250.63,250.86,248.93,248.95,8614.0,238.0261,238.2445,236.4116,236.4305,8614.0
2022-06-17 09:50:00,248.82,249.28,248.25,249.2,11479.0,236.3071,236.7439,235.7657,236.668,11479.0
2022-06-17 09:55:00,249.16,249.24,248.8,249.09,10143.0,236.63,236.706,236.2881,236.5635,10143.0
2022-06-17 10:00:00,249.1,249.22,247.4,247.68,14098.0,236.573,236.687,234.9585,235.2244,14098.0
2022-06-17 10:05:00,247.77,247.79,246.72,246.81,6360.0,235.3099,235.3289,234.3127,234.3982,6360.0
2022-06-17 10:10:00,246.96,246.96,245.55,245.84,10601.0,234.5406,234.5406,233.2015,233.4769,10601.0
2022-06-17 10:15:00,245.85,245.94,244.6,244.9,5512.0,233.4864,233.5719,232.2993,232.5842,5512.0
2022-06-17 10:20:00,244.92,244.92,244.16,244.22,4643.0,232.6032,232.6032,231.8814,231.9384,4643.0
2022-06-17 10:25:00,244.16,244.41,243.35,243.64,10403.0,231.8814,232.1189,231.1122,231.3876,10403.0
2022-06-17 10:30:00,243.56,244.27,243.39,243.77,5155.0,231.3116,231.9859,231.1502,231.511,5155.0
2022-06-17 10:35:00,243.52,243.89,243.13,243.36,11877.0,231.2736,231.625,230.9032,231.1217,11877.0
2022-06-17 10:40:00,243.36,243.6,242.57,243.6,7282.0,231.1217,231.3496,230.3714,231.3496,7282.0
2022-06-17 10:45:00,243.37,243.4,241.8,242.2,11209.0,231.1312,231.1596,229.6401,230.02,11209.0
2022-06-17 10:50:00,241.94,242.15,241.54,241.94,12809.0,229.7731,229.9725,229.3932,229.7731,12809.0
2022-06-17 10:55:00,242.06,242.78,241.72,242.67,11521.0,229.887,230.5708,229.5641,230.4664,11521.0
2022-06-17 11:00:00,242.6,244.05,242.54,243.68,10964.0,230.3999,231.777,230.3429,231.4256,10964.0
2022-06-17 11:05:00,243.61,243.82,243.13,243.28,8568.0,231.3591,231.5585,230.9032,231.0457,8568.0
2022-06-17 11:10:00,243.29,243.69,243.17,243.41,6832.0,231.0552,231.4351,230.9412,231.1691,6832.0
2022-06-17 11:15:00,243.58,244.74,243.56,244.56,13691.0,231.3306,232.4323,231.3116,232.2613,13691.0
2022-06-17 11:20:00,244.56,244.91,243.68,243.96,10578.0,232.2613,232.5937,231.4256,231.6915,10578.0
2022-06-17 11:25:00,243.98,245.15,243.72,245.01,24535.0,231.7105,232.8216,231.4636,232.6887,24535.0
2022-06-17 11:30:00,245.08,245.62,244.84,244.9,3838.0,232.7552,233.268,232.5272,232.5842,3838.0
2022-06-17 11:35:00,244.81,245.03,244.61,244.88,12954.0,232.4987,232.7077,232.3088,232.5652,12954.0
2022-06-17 11:40:00,244.92,245.32,244.88,245.05,4148.0,232.6032,232.9831,232.5652,232.7267,4148.0
2022-06-17 11:45:00,244.9,245.04,244.73,244.82,7448.0,232.5842,232.7172,232.4228,232.5082,7448.0
2022-06-17 11:50:00,244.91,244.94,244.07,244.58,17784.0,232.5937,232.6222,231.796,232.2803,17784.0
2022-06-17 11:55:00,244.46,244.57,243.84,244.03,8264.0,232.1663,232.2708,231.5775,231.758,8264.0
2022-06-17 12:00:00,243.95,243.95,243.55,243.71,4133.0,231.682,231.682,231.3021,231.4541,4133.0
2022-06-17 12:05:00,243.59,243.9,243.34,243.34,5280.0,231.3401,231.6345,231.1027,231.1027,5280.0
2022-06-17 12:10:00,243.47,243.51,242.67,243.13,4693.0,231.2261,231.2641,230.4664,230.9032,4693.0
2022-06-17 12:15:00,243.22,243.39,242.5,242.51,4913.0,230.9887,231.1502,230.3049,230.3144,4913.0
2022-06-17 12:20:00,242.51,243.38,242.39,243.29,7547.0,230.3144,231.1407,230.2004,231.0552,7547.0
2022-06-17 12:25:00,243.45,244.11,243.26,243.81,6631.0,231.2071,231.8339,231.0267,231.549,6631.0
2022-06-17 12:30:00,244.08,244.08,243.3,243.43,9045.0,231.8055,231.8055,231.0647,231.1881,9045.0
2022-06-17 12:35:00,243.31,243.31,242.88,243.09,9036.0,231.0742,231.0742,230.6658,230.8652,9036.0
2022-06-17 12:40:00,243.08,243.36,242.38,242.97,10974.0,230.8557,231.1217,230.1909,230.7513,10974.0
2022-06-17 12:45:00,242.99,243.09,242.52,242.78,21783.0,230.7703,230.8652,230.3239,230.5708,21783.0
2022-06-17 12:50:00,242.89,242.95,242.07,242.07,5150.0,230.6753,230.7323,229.8965,229.8965,5150.0
2022-06-17 12:55:00,242.12,243.22,242.1,243.17,6621.0,229.944,230.9887,229.925,230.9412,6621.0
2022-06-17 13:00:00,243.27,244.17,243.26,244.17,5544.0,231.0362,231.8909,231.0267,231.8909,5544.0
2022-06-17 13:05:00,244.5,245.09,244.35,245.07,5998.0,232.2043,232.7647,232.0619,232.7457,5998.0
2022-06-17 13:10:00,244.76,245.05,244.51,244.6,6422.0,232.4513,232.7267,232.2138,232.2993,6422.0
2022-06-17 13:15:00,244.59,244.7,244.28,244.37,3201.0,232.2898,232.3943,231.9954,232.0809,3201.0
2022-06-17 13:20:00,244.23,244.23,243.46,243.85,7305.0,231.9479,231.9479,231.2166,231.587,7305.0
2022-06-17 13:25:00,243.88,243.88,243.36,243.36,4952.0,231.6155,231.6155,231.1217,231.1217,4952.0
2022-06-17 13:30:00,243.35,243.52,243.23,243.52,3833.0,231.1122,231.2736,230.9982,231.2736,3833.0
2022-06-17 13:35:00,243.49,243.69,243.27,243.61,2987.0,231.2451,231.4351,231.0362,231.3591,2987.0
2022-06-17 13:40:00,243.61,244.26,243.61,244.18,4263.0,231.3591,231.9764,231.3591,231.9004,4263.0
2022-06-17 13:45:00,244.08,244.08,243.23,243.44,15117.0,231.8055,231.8055,230.9982,231.1976,15117.0
2022-06-17 13:50:00,243.71,244.21,243.36,244.17,5856.0,231.4541,231.9289,231.1217,231.8909,5856.0
2022-06-17 13:55:00,244.13,244.63,243.98,244.03,6255.0,231.8529,232.3278,231.7105,231.758,6255.0
2022-06-17 14:00:00,244.2,244.45,244.05,244.31,7130.0,231.9194,232.1568,231.777,232.0239,7130.0
2022-06-17 14:05:00,244.21,244.52,244.1,244.3,3998.0,231.9289,232.2233,231.8244,232.0144,3998.0
2022-06-17 14:10:00,244.29,244.76,244.24,244.71,5308.0,232.0049,232.4513,231.9574,232.4038,5308.0
2022-06-17 14:15:00,244.61,245.1,244.61,244.76,7767.0,232.3088,232.7742,232.3088,232.4513,7767.0
2022-06-17 14:20:00,244.86,245.41,244.86,245.1,4427.0,232.5462,233.0686,232.5462,232.7742,4427.0
2022-06-17 14:25:00,245.05,245.1,244.56,244.7,9657.0,232.7267,232.7742,232.2613,232.3943,9657.0
2022-06-17 14:30:00,244.48,244.82,244.47,244.69,5277.0,232.1853,232.5082,232.1758,232.3848,5277.0
2022-06-17 14:35:00,244.77,245.25,244.61,245.2,4914.0,232.4608,232.9166,232.3088,232.8691,4914.0
2022-06-17 14:40:00,245.56,245.69,244.94,244.94,7610.0,233.211,233.3345,232.6222,232.6222,7610.0
2022-06-17 14:45:00,244.77,244.84,244.35,244.6,9813.0,232.4608,232.5272,232.0619,232.2993,9813.0
2022-06-17 14:50:00,244.42,244.58,244.19,244.19,6580.0,232.1284,232.2803,231.9099,231.9099,6580.0
2022-06-17 14:55:00,244.26,244.56,244.11,244.4,6813.0,231.9764,232.2613,231.8339,232.1094,6813.0
2022-06-17 15:00:00,244.41,245.14,244.41,244.75,10235.0,232.1189,232.8121,232.1189,232.4418,10235.0
2022-06-17 15:05:00,244.71,244.87,244.49,244.5,8138.0,232.4038,232.5557,232.1948,232.2043,8138.0
2022-06-17 15:10:00,244.49,244.49,243.51,243.95,15671.0,232.1948,232.1948,231.2641,231.682,15671.0
2022-06-17 15:15:00,243.87,244.39,243.64,243.99,12025.0,231.606,232.0999,231.3876,231.72,12025.0
2022-06-17 15:20:00,244.13,245.1,244.13,245.1,16798.0,231.8529,232.7742,231.8529,232.7742,16798.0
2022-06-17 15:25:00,245.02,245.59,244.89,245.39,22809.0,232.6982,233.2395,232.5747,233.0496,22809.0
2022-06-17 15:30:00,245.43,245.45,244.78,245.16,20822.0,233.0876,233.1066,232.4703,232.8311,20822.0
2022-06-17 15:35:00,245.31,246.15,245.22,246.04,35249.0,232.9736,233.7714,232.8881,233.6669,35249.0
2022-06-17 15:40:00,246.15,246.19,245.38,245.53,29491.0,233.7714,233.8093,233.0401,233.1825,29491.0
2022-06-17 15:45:00,245.45,245.58,245.01,245.54,30520.0,233.1066,233.23,232.6887,233.192,30520.0
2022-06-17 15:50:00,245.52,245.61,244.73,245.17,40193.0,233.173,233.2585,232.4228,232.8406,40193.0
2022-06-17 15:55:00,245.25,245.45,244.31,244.36,118593.0,232.9166,233.1066,232.0239,232.0714,118593.0
2022-06-21 09:30:00,249.8,249.8,245.74,245.83,40816.0,237.2378,237.2378,233.382,233.4674,40816.0
2022-06-21 09:35:00,246.05,247.14,244.85,246.6,17811.0,233.6764,234.7116,232.5367,234.1987,17811.0
2022-06-21 09:40:00,246.52,247.14,246.27,247.0,12621.0,234.1227,234.7116,233.8853,234.5786,12621.0
2022-06-21 09:45:00,247.0,247.42,246.55,247.1,18586.0,234.5786,234.9775,234.1512,234.6736,18586.0
2022-06-21 09:50:00,247.04,247.11,245.86,245.86,11786.0,234.6166,234.6831,233.4959,233.4959,11786.0
2022-06-21 09:55:00,246.03,247.75,246.02,247.73,36358.0,233.6574,235.2909,233.6479,235.2719,36358.0
2022-06-21 10:00:00,247.61,247.61,245.64,245.74,26396.0,235.1579,235.1579,233.287,233.382,26396.0
2022-06-21 10:05:00,245.73,246.6,245.64,246.37,10349.0,233.3725,234.1987,233.287,233.9803,10349.0
2022-06-21 10:10:00,246.45,247.66,246.32,247.52,9398.0,234.0563,235.2054,233.9328,235.0725,9398.0
2022-06-21 10:15:00,247.56,247.66,246.88,246.88,6598.0,235.1104,235.2054,234.4646,234.4646,6598.0
2022-06-21 10:20:00,246.88,248.52,246.65,248.52,30574.0,234.4646,236.0222,234.2462,236.0222,30574.0
2022-06-21 10:25:00,248.59,248.59,247.57,247.61,16010.0,236.0886,236.0886,235.1199,235.1579,16010.0
2022-06-21 10:30:00,247.67,247.85,247.08,247.08,15875.0,235.2149,235.3859,234.6546,234.6546,15875.0
2022-06-21 10:35:00,247.22,248.23,247.16,248.07,8116.0,234.7875,235.7468,234.7306,235.5948,8116.0
2022-06-21 10:40:00,248.04,248.1,247.4,247.84,8165.0,235.5663,235.6233,234.9585,235.3764,8165.0
2022-06-21 10:45:00,247.88,248.1,247.75,248.1,7085.0,235.4144,235.6233,235.2909,235.6233,7085.0
2022-06-21 10:50:00,248.03,248.94,247.89,248.94,4341.0,235.5568,236.421,235.4239,236.421,4341.0
2022-06-21 10:55:00,248.91,249.23,248.82,249.06,5781.0,236.3926,236.6965,236.3071,236.535,5781.0
2022-06-21 11:00:00,249.13,249.85,249.06,249.78,8567.0,236.6015,237.2853,236.535,237.2188,8567.0
2022-06-21 11:05:00,249.8,250.05,249.62,250.02,4347.0,237.2378,237.4752,237.0669,237.4467,4347.0
2022-06-21 11:10:00,250.17,250.29,249.52,249.88,9011.0,237.5892,237.7032,236.9719,237.3138,9011.0
2022-06-21 11:15:00,249.87,250.12,249.71,250.02,29163.0,237.3043,237.5417,237.1523,237.4467,29163.0
2022-06-21 11:20:00,250.07,250.07,249.14,249.57,17790.0,237.4942,237.4942,236.611,237.0194,17790.0
2022-06-21 11:25:00,249.61,249.73,249.08,249.51,10309.0,237.0574,237.1713,236.554,236.9624,10309.0
2022-06-21 11:30:00,249.6,250.03,249.48,249.92,8522.0,237.0479,237.4562,236.9339,237.3518,8522.0
2022-06-21 11:35:00,249.87,250.03,249.38,249.71,18992.0,237.3043,237.4562,236.8389,237.1523,18992.0
2022-06-21 11:40:00,249.67,250.29,249.52,249.8,4724.0,237.1143,237.7032,236.9719,237.2378,4724.0
2022-06-21 11:45:00,249.8,250.2,249.75,250.18,3316.0,237.2378,237.6177,237.1903,237.5987,3316.0
2022-06-21 11:50:00,250.27,250.28,249.74,249.87,7756.0,237.6842,237.6937,237.1808,237.3043,7756.0
2022-06-21 11:55:00,249.95,250.1,249.8,249.89,5997.0,237.3803,237.5227,237.2378,237.3233,5997.0
2022-06-21 12:00:00,249.86,250.45,249.86,250.18,5872.0,237.2948,237.8551,237.2948,237.5987,5872.0
2022-06-21 12:05:00,250.2,250.44,250.13,250.37,3245.0,237.6177,237.8456,237.5512,237.7791,3245.0
2022-06-21 12:10:00,250.42,250.44,250.03,250.03,4176.0,237.8266,237.8456,237.4562,237.4562,4176.0
2022-06-21 12:15:00,250.09,250.25,249.92,250.22,3762.0,237.5132,237.6652,237.3518,237.6367,3762.0
2022-06-21 12:20:00,250.29,250.38,250.11,250.38,4929.0,237.7032,237.7886,237.5322,237.7886,4929.0
2022-06-21 12:25:00,250.44,250.44,249.98,250.36,8710.0,237.8456,237.8456,237.4087,237.7696,8710.0
2022-06-21 12:30:00,250.42,250.79,250.3,250.79,3625.0,237.8266,238.178,237.7127,238.178,3625.0
2022-06-21 12:35:00,250.86,251.26,250.66,251.2,4141.0,238.2445,238.6244,238.0546,238.5674,4141.0
2022-06-21 12:40:00,251.26,251.34,250.98,251.23,6300.0,238.6244,238.7004,238.3585,238.5959,6300.0
2022-06-21 12:45:00,251.15,251.28,250.66,251.28,11287.0,238.5199,238.6434,238.0546,238.6434,11287.0
2022-06-21 12:50:00,251.3,251.43,251.21,251.37,3659.0,238.6624,238.7858,238.5769,238.7288,3659.0
2022-06-21 12:55:00,251.31,251.55,251.16,251.47,5144.0,238.6719,238.8998,238.5294,238.8238,5144.0
2022-06-21 13:00:00,251.56,251.74,251.41,251.41,5135.0,238.9093,239.0802,238.7668,238.7668,5135.0
2022-06-21 13:05:00,251.4,251.69,251.38,251.51,6814.0,238.7573,239.0328,238.7383,238.8618,6814.0
2022-06-21 13:10:00,251.57,251.71,251.27,251.51,20851.0,238.9188,239.0517,238.6339,238.8618,20851.0
2022-06-21 13:15:00,251.53,251.88,251.46,251.64,6828.0,238.8808,239.2132,238.8143,238.9853,6828.0
2022-06-21 13:20:00,251.66,252.29,251.66,252.14,9594.0,239.0043,239.6026,239.0043,239.4601,9594.0
2022-06-21 13:25:00,252.14,252.46,252.06,252.32,8358.0,239.4601,239.764,239.3841,239.6311,8358.0
2022-06-21 13:30:00,252.36,252.41,252.08,252.13,6352.0,239.6691,239.7165,239.4031,239.4506,6352.0
2022-06-21 13:35:00,252.22,252.51,252.21,252.51,3289.0,239.5361,239.8115,239.5266,239.8115,3289.0
2022-06-21 13:40:00,252.54,253.11,252.42,253.11,5068.0,239.84,240.3813,239.726,240.3813,5068.0
2022-06-21 13:45:00,253.08,253.16,252.86,253.12,11952.0,240.3529,240.4288,240.1439,240.3908,11952.0
2022-06-21 13:50:00,252.97,253.03,252.47,252.54,5362.0,240.2484,240.3054,239.7735,239.84,5362.0
2022-06-21 13:55:00,252.55,252.59,252.1,252.1,14202.0,239.8495,239.8875,239.4221,239.4221,14202.0
2022-06-21 14:00:00,252.01,252.61,252.0,252.61,3338.0,239.3367,239.9065,239.3272,239.9065,3338.0
2022-06-21 14:05:00,252.78,253.37,252.58,253.37,3891.0,240.0679,240.6283,239.878,240.6283,3891.0
2022-06-21 14:10:00,253.37,253.84,253.37,253.67,5713.0,240.6283,241.0746,240.6283,240.9132,5713.0
2022-06-21 14:15:00,253.61,253.85,253.46,253.5,5255.0,240.8562,241.0841,240.7137,240.7517,5255.0
2022-06-21 14:20:00,253.48,253.59,253.38,253.59,3394.0,240.7327,240.8372,240.6378,240.8372,3394.0
2022-06-21 14:25:00,253.63,253.77,253.55,253.64,4547.0,240.8752,241.0082,240.7992,240.8847,4547.0
2022-06-21 14:30:00,253.68,253.68,253.14,253.28,8815.0,240.9227,240.9227,240.4098,240.5428,8815.0
2022-06-21 14:35:00,253.28,253.58,253.28,253.44,4947.0,240.5428,240.8277,240.5428,240.6947,4947.0
2022-06-21 14:40:00,253.36,253.76,253.22,253.37,7360.0,240.6188,240.9987,240.4858,240.6283,7360.0
2022-06-21 14:45:00,253.36,253.92,253.23,253.89,9366.0,240.6188,241.1506,240.4953,241.1221,9366.0
2022-06-21 14:50:00,253.83,254.59,253.73,254.59,5308.0,241.0651,241.7869,240.9702,241.7869,5308.0
2022-06-21 14:55:00,254.7,254.78,254.54,254.64,7154.0,241.8914,241.9674,241.7394,241.8344,7154.0
2022-06-21 15:00:00,254.6,254.79,254.51,254.63,6434.0,241.7964,241.9769,241.7109,241.8249,6434.0
2022-06-21 15:05:00,254.59,254.6,254.12,254.22,5948.0,241.7869,241.7964,241.3406,241.4355,5948.0
2022-06-21 15:10:00,254.21,254.5,254.18,254.35,4968.0,241.426,241.7014,241.3975,241.559,4968.0
2022-06-21 15:15:00,254.43,254.43,253.77,254.08,25208.0,241.635,241.635,241.0082,241.3026,25208.0
2022-06-21 15:20:00,253.98,253.98,253.16,253.24,30465.0,241.2076,241.2076,240.4288,240.5048,30465.0
2022-06-21 15:25:00,253.22,253.29,252.5,252.78,28707.0,240.4858,240.5523,239.802,240.0679,28707.0
2022-06-21 15:30:00,252.79,252.87,252.5,252.63,20671.0,240.0774,240.1534,239.802,239.9255,20671.0
2022-06-21 15:35:00,252.63,252.64,251.89,251.91,24130.0,239.9255,239.935,239.2227,239.2417,24130.0
2022-06-21 15:40:00,251.9,252.15,251.73,251.83,21402.0,239.2322,239.4696,239.0707,239.1657,21402.0
2022-06-21 15:45:00,251.87,252.45,251.57,252.45,22460.0,239.2037,239.7545,238.9188,239.7545,22460.0
2022-06-21 15:50:00,252.38,252.6,251.81,251.94,49830.0,239.6881,239.897,239.1467,239.2702,49830.0
2022-06-21 15:55:00,251.92,252.21,251.77,252.18,72827.0,239.2512,239.5266,239.1087,239.4981,72827.0
2022-06-22 09:30:00,252.83,253.87,250.24,252.48,41671.0,240.1154,241.1031,237.6557,239.783,41671.0
2022-06-22 09:35:00,252.53,255.47,252.44,255.47,21093.0,239.8305,242.6227,239.745,242.6227,21093.0
2022-06-22 09:40:00,255.38,256.75,255.1,255.46,37938.0,242.5372,243.8383,242.2713,242.6132,37938.0
2022-06-22 09:45:00,255.26,257.43,255.26,257.29,13313.0,242.4232,244.4841,242.4232,244.3511,13313.0
2022-06-22 09:50:00,257.28,257.56,256.78,257.53,14271.0,244.3416,244.6076,243.8668,244.5791,14271.0
2022-06-22 09:55:00,257.33,257.62,254.91,254.92,12764.0,244.3891,244.6645,242.0908,242.1003,12764.0
2022-06-22 10:00:00,255.07,255.9,254.41,255.51,16588.0,242.2428,243.031,241.616,242.6606,16588.0
2022-06-22 10:05:00,255.5,255.66,255.13,255.41,9426.0,242.6512,242.8031,242.2998,242.5657,9426.0
2022-06-22 10:10:00,255.51,256.55,255.42,256.25,5977.0,242.6606,243.6483,242.5752,243.3634,5977.0
2022-06-22 10:15:00,256.2,256.53,255.95,256.53,6769.0,243.3159,243.6294,243.0785,243.6294,6769.0
2022-06-22 10:20:00,256.88,257.69,256.73,257.25,8779.0,243.9618,244.731,243.8193,244.3131,8779.0
2022-06-22 10:25:00,257.3,257.44,256.91,257.17,9574.0,244.3606,244.4936,243.9902,244.2372,9574.0
2022-06-22 10:30:00,257.36,257.58,257.27,257.42,6764.0,244.4176,244.6266,244.3321,244.4746,6764.0
2022-06-22 10:35:00,257.29,258.34,257.21,258.22,14518.0,244.3511,245.3483,244.2752,245.2344,14518.0
2022-06-22 10:40:00,258.15,258.65,258.11,258.54,16177.0,245.1679,245.6427,245.1299,245.5383,16177.0
2022-06-22 10:45:00,258.54,258.86,257.92,258.13,27934.0,245.5383,245.8422,244.9495,245.1489,27934.0
2022-06-22 10:50:00,258.25,258.28,257.38,257.38,6825.0,245.2629,245.2913,244.4366,244.4366,6825.0
2022-06-22 10:55:00,257.26,257.58,257.16,257.55,8556.0,244.3226,244.6266,244.2277,244.5981,8556.0
2022-06-22 11:00:00,257.45,257.46,256.42,256.42,20575.0,244.5031,244.5126,243.5249,243.5249,20575.0
2022-06-22 11:05:00,256.55,257.01,256.29,256.87,18389.0,243.6483,244.0852,243.4014,243.9523,18389.0
2022-06-22 11:10:00,256.75,256.75,256.14,256.23,7223.0,243.8383,243.8383,243.259,243.3444,7223.0
2022-06-22 11:15:00,256.44,256.86,256.33,256.56,5646.0,243.5439,243.9428,243.4394,243.6578,5646.0
2022-06-22 11:20:00,256.42,256.62,255.92,256.62,2720.0,243.5249,243.7148,243.05,243.7148,2720.0
2022-06-22 11:25:00,256.61,257.05,256.6,256.67,6299.0,243.7053,244.1232,243.6958,243.7623,6299.0
2022-06-22 11:30:00,256.65,257.1,256.6,256.81,10850.0,243.7433,244.1707,243.6958,243.8953,10850.0
2022-06-22 11:35:00,256.79,257.01,256.56,256.84,6504.0,243.8763,244.0852,243.6578,243.9238,6504.0
2022-06-22 11:40:00,256.75,256.85,256.11,256.2,5972.0,243.8383,243.9333,243.2305,243.3159,5972.0
2022-06-22 11:45:00,256.23,256.23,255.56,255.88,2916.0,243.3444,243.3444,242.7081,243.012,2916.0
2022-06-22 11:50:00,256.12,256.14,255.54,255.54,3904.0,243.24,243.259,242.6891,242.6891,3904.0
2022-06-22 11:55:00,255.75,255.75,255.31,255.4,3903.0,242.8886,242.8886,242.4707,242.5562,3903.0
2022-06-22 12:00:00,255.42,255.89,255.13,255.25,9847.0,242.5752,243.0215,242.2998,242.4137,9847.0
2022-06-22 12:05:00,255.38,255.38,255.09,255.24,9754.0,242.5372,242.5372,242.2618,242.4042,9754.0
2022-06-22 12:10:00,255.39,255.73,255.17,255.68,6202.0,242.5467,242.8696,242.3377,242.8221,6202.0
2022-06-22 12:15:00,255.7,255.72,255.45,255.71,11665.0,242.8411,242.8601,242.6037,242.8506,11665.0
2022-06-22 12:20:00,255.63,255.98,255.58,255.83,8535.0,242.7746,243.107,242.7271,242.9646,8535.0
2022-06-22 12:25:00,255.84,255.9,255.37,255.48,4007.0,242.9741,243.031,242.5277,242.6322,4007.0
2022-06-22 12:30:00,255.4,255.72,255.39,255.66,7078.0,242.5562,242.8601,242.5467,242.8031,7078.0
2022-06-22 12:35:00,255.65,255.88,255.47,255.48,4284.0,242.7936,243.012,242.6227,242.6322,4284.0
2022-06-22 12:40:00,255.46,255.82,255.45,255.64,3788.0,242.6132,242.9551,242.6037,242.7841,3788.0
2022-06-22 12:45:00,255.73,255.81,255.55,255.65,5842.0,242.8696,242.9456,242.6986,242.7936,5842.0
2022-06-22 12:50:00,255.73,255.73,255.53,255.6,2200.0,242.8696,242.8696,242.6796,242.7461,2200.0
2022-06-22 12:55:00,255.6,255.81,255.49,255.77,3916.0,242.7461,242.9456,242.6417,242.9076,3916.0
2022-06-22 13:00:00,255.86,255.86,255.13,255.28,9836.0,242.993,242.993,242.2998,242.4422,9836.0
2022-06-22 13:05:00,255.32,255.94,255.32,255.9,6456.0,242.4802,243.069,242.4802,243.031,6456.0
2022-06-22 13:10:00,256.08,256.24,255.89,255.89,3544.0,243.202,243.3539,243.0215,243.0215,3544.0
2022-06-22 13:15:00,256.17,256.24,256.12,256.24,2875.0,243.2875,243.3539,243.24,243.3539,2875.0
2022-06-22 13:20:00,256.66,256.99,256.56,256.99,3778.0,243.7528,244.0662,243.6578,244.0662,3778.0
2022-06-22 13:25:00,257.04,257.17,256.97,257.15,3883.0,244.1137,244.2372,244.0472,244.2182,3883.0
2022-06-22 13:30:00,257.1,257.11,256.67,256.67,9208.0,244.1707,244.1802,243.7623,243.7623,9208.0
2022-06-22 13:35:00,256.59,257.15,256.5,257.15,4019.0,243.6863,244.2182,243.6009,244.2182,4019.0
2022-06-22 13:40:00,257.0,257.28,256.86,257.28,2808.0,244.0757,244.3416,243.9428,244.3416,2808.0
2022-06-22 13:45:00,257.35,257.6,257.22,257.59,3802.0,244.4081,244.6455,244.2847,244.636,3802.0
2022-06-22 13:50:00,257.59,257.77,257.17,257.22,7256.0,244.636,244.807,244.2372,244.2847,7256.0
2022-06-22 13:55:00,257.12,257.64,257.12,257.64,4712.0,244.1897,244.6835,244.1897,244.6835,4712.0
2022-06-22 14:00:00,257.6,258.09,257.46,258.0,5410.0,244.6455,245.1109,244.5126,245.0254,5410.0
2022-06-22 14:05:00,258.0,258.72,258.0,258.64,6372.0,245.0254,245.7092,245.0254,245.6332,6372.0
2022-06-22 14:10:00,258.63,258.79,258.38,258.54,3285.0,245.6237,245.7757,245.3863,245.5383,3285.0
2022-06-22 14:15:00,258.76,259.02,258.68,258.76,5332.0,245.7472,245.9941,245.6712,245.7472,5332.0
2022-06-22 14:20:00,258.71,258.71,258.03,258.1,4497.0,245.6997,245.6997,245.0539,245.1204,4497.0
2022-06-22 14:25:00,258.2,258.21,257.61,257.61,7100.0,245.2154,245.2249,244.655,244.655,7100.0
2022-06-22 14:30:00,257.69,258.11,257.63,258.11,4538.0,244.731,245.1299,244.674,245.1299,4538.0
2022-06-22 14:35:00,258.12,258.12,257.51,257.51,11922.0,245.1394,245.1394,244.5601,244.5601,11922.0
2022-06-22 14:40:00,257.6,257.67,257.09,257.4,2400.0,244.6455,244.712,244.1612,244.4556,2400.0
2022-06-22 14:45:00,257.47,257.63,257.12,257.12,4130.0,244.5221,244.674,244.1897,244.1897,4130.0
2022-06-22 14:50:00,257.08,257.36,257.08,257.34,7380.0,244.1517,244.4176,244.1517,244.3986,7380.0
2022-06-22 14:55:00,257.34,257.68,257.11,257.22,7135.0,244.3986,244.7215,244.1802,244.2847,7135.0
2022-06-22 15:00:00,257.26,257.27,256.84,257.19,10233.0,244.3226,244.3321,243.9238,244.2562,10233.0
2022-06-22 15:05:00,257.1,257.27,256.94,257.15,7403.0,244.1707,244.3321,244.0187,244.2182,7403.0
2022-06-22 15:10:00,257.15,257.21,256.51,256.62,8048.0,244.2182,244.2752,243.6104,243.7148,8048.0
2022-06-22 15:15:00,256.63,256.84,256.51,256.54,3771.0,243.7243,243.9238,243.6104,243.6389,3771.0
2022-06-22 15:20:00,256.53,256.85,256.37,256.37,9695.0,243.6294,243.9333,243.4774,243.4774,9695.0
2022-06-22 15:25:00,256.34,256.47,255.97,256.1,11102.0,243.4489,243.5724,243.0975,243.221,11102.0
2022-06-22 15:30:00,256.09,256.64,256.08,256.45,8689.0,243.2115,243.7338,243.202,243.5534,8689.0
2022-06-22 15:35:00,256.45,256.45,255.98,256.31,10912.0,243.5534,243.5534,243.107,243.4204,10912.0
2022-06-22 15:40:00,256.27,256.71,256.02,256.63,8120.0,243.3824,243.8003,243.145,243.7243,8120.0
2022-06-22 15:45:00,256.56,256.56,255.99,256.5,23572.0,243.6578,243.6578,243.1165,243.6009,23572.0
2022-06-22 15:50:00,256.4,257.07,256.25,256.94,21997.0,243.5059,244.1422,243.3634,244.0187,21997.0
2022-06-22 15:55:00,256.98,257.04,255.69,255.69,49965.0,244.0567,244.1137,242.8316,242.8316,49965.0
2022-06-23 09:30:00,257.29,257.42,255.76,255.78,32338.0,244.3511,244.4746,242.8981,242.9171,32338.0
2022-06-23 09:35:00,255.59,257.84,254.92,257.84,7000.0,242.7366,244.8735,242.1003,244.8735,7000.0
2022-06-23 09:40:00,257.83,258.66,257.68,258.59,3911.0,244.864,245.6522,244.7215,245.5858,3911.0
2022-06-23 09:45:00,258.38,258.8,257.61,257.94,24343.0,245.3863,245.7852,244.655,244.9684,24343.0
2022-06-23 09:50:00,257.72,258.69,257.67,258.44,12174.0,244.7595,245.6807,244.712,245.4433,12174.0
2022-06-23 09:55:00,258.61,259.78,258.61,259.61,11498.0,245.6048,246.7159,245.6048,246.5545,11498.0
2022-06-23 10:00:00,259.5,259.64,258.71,259.29,10287.0,246.45,246.583,245.6997,246.2506,10287.0
2022-06-23 10:05:00,259.13,259.71,259.08,259.16,7897.0,246.0986,246.6494,246.0511,246.1271,7897.0
2022-06-23 10:10:00,259.13,259.72,258.98,258.98,12650.0,246.0986,246.6589,245.9561,245.9561,12650.0
2022-06-23 10:15:00,259.24,259.59,259.15,259.31,11392.0,246.2031,246.5355,246.1176,246.2696,11392.0
2022-06-23 10:20:00,259.41,260.28,259.41,259.94,15413.0,246.3645,247.1908,246.3645,246.8679,15413.0
2022-06-23 10:25:00,259.77,260.26,259.56,259.75,11585.0,246.7064,247.1718,246.507,246.6874,11585.0
2022-06-23 10:30:00,259.8,260.1,259.44,259.83,10965.0,246.7349,247.0198,246.393,246.7634,10965.0
2022-06-23 10:35:00,259.56,259.81,259.14,259.75,8957.0,246.507,246.7444,246.1081,246.6874,8957.0
2022-06-23 10:40:00,259.86,260.07,259.03,259.61,13051.0,246.7919,246.9913,246.0036,246.5545,13051.0
2022-06-23 10:45:00,259.6,259.84,259.15,259.84,8598.0,246.545,246.7729,246.1176,246.7729,8598.0
2022-06-23 10:50:00,259.49,259.86,259.04,259.52,23990.0,246.4405,246.7919,246.0131,246.469,23990.0
2022-06-23 10:55:00,259.63,260.05,259.53,260.05,3728.0,246.5735,246.9723,246.4785,246.9723,3728.0
2022-06-23 11:00:00,260.12,260.26,259.27,259.53,10175.0,247.0388,247.1718,246.2316,246.4785,10175.0
2022-06-23 11:05:00,259.47,259.61,259.21,259.6,7657.0,246.4215,246.5545,246.1746,246.545,7657.0
2022-06-23 11:10:00,259.54,259.63,259.36,259.49,4402.0,246.488,246.5735,246.317,246.4405,4402.0
2022-06-23 11:15:00,259.48,260.17,259.43,260.1,18229.0,246.431,247.0863,246.3835,247.0198,18229.0
2022-06-23 11:20:00,260.12,260.2,259.4,259.53,45792.0,247.0388,247.1148,246.355,246.4785,45792.0
2022-06-23 11:25:00,259.57,260.0,259.47,259.85,11160.0,246.5165,246.9249,246.4215,246.7824,11160.0
2022-06-23 11:30:00,259.88,260.0,258.9,259.04,21605.0,246.8109,246.9249,245.8802,246.0131,21605.0
2022-06-23 11:35:00,258.81,258.81,257.78,257.78,5894.0,245.7947,245.7947,244.8165,244.8165,5894.0
2022-06-23 11:40:00,257.68,258.87,257.68,258.75,4687.0,244.7215,245.8517,244.7215,245.7377,4687.0
2022-06-23 11:45:00,258.54,259.15,258.5,258.91,6387.0,245.5383,246.1176,245.5003,245.8897,6387.0
2022-06-23 11:50:00,259.0,259.0,258.24,258.35,7574.0,245.9751,245.9751,245.2534,245.3578,7574.0
2022-06-23 11:55:00,258.25,258.47,257.51,257.61,4732.0,245.2629,245.4718,244.5601,244.655,4732.0
2022-06-23 12:00:00,257.72,258.13,257.49,257.92,3835.0,244.7595,245.1489,244.5411,244.9495,3835.0
2022-06-23 12:05:00,257.88,257.88,257.23,257.45,11175.0,244.9115,244.9115,244.2942,244.5031,11175.0
2022-06-23 12:10:00,257.37,257.38,256.96,256.96,14551.0,244.4271,244.4366,244.0377,244.0377,14551.0
2022-06-23 12:15:00,256.94,257.01,256.8,256.92,4632.0,244.0187,244.0852,243.8858,243.9997,4632.0
2022-06-23 12:20:00,256.93,257.73,256.92,257.55,14571.0,244.0092,244.769,243.9997,244.5981,14571.0
2022-06-23 12:25:00,257.36,257.44,256.98,257.08,5848.0,244.4176,244.4936,244.0567,244.1517,5848.0
2022-06-23 12:30:00,257.29,257.44,257.23,257.4,7888.0,244.3511,244.4936,244.2942,244.4556,7888.0
2022-06-23 12:35:00,257.39,257.72,257.34,257.72,8660.0,244.4461,244.7595,244.3986,244.7595,8660.0
2022-06-23 12:40:00,257.76,258.16,257.64,257.82,13249.0,244.7975,245.1774,244.6835,244.8545,13249.0
2022-06-23 12:45:00,257.78,257.78,257.23,257.51,10004.0,244.8165,244.8165,244.2942,244.5601,10004.0
2022-06-23 12:50:00,257.47,257.63,257.12,257.63,4902.0,244.5221,244.674,244.1897,244.674,4902.0
2022-06-23 12:55:00,257.54,258.03,257.52,258.03,12905.0,244.5886,245.0539,244.5696,245.0539,12905.0
2022-06-23 13:00:00,257.95,258.53,257.89,258.53,5835.0,244.9779,245.5288,244.921,245.5288,5835.0
2022-06-23 13:05:00,258.66,258.98,258.44,258.7,8305.0,245.6522,245.9561,245.4433,245.6902,8305.0
2022-06-23 13:10:00,258.57,258.57,258.22,258.37,5587.0,245.5668,245.5668,245.2344,245.3768,5587.0
2022-06-23 13:15:00,258.38,258.83,258.38,258.71,8829.0,245.3863,245.8137,245.3863,245.6997,8829.0
2022-06-23 13:20:00,258.7,258.88,258.19,258.52,8663.0,245.6902,245.8612,245.2059,245.5193,8663.0
2022-06-23 13:25:00,258.57,258.81,258.27,258.41,6190.0,245.5668,245.7947,245.2819,245.4148,6190.0
2022-06-23 13:30:00,258.56,258.64,258.07,258.39,4015.0,245.5573,245.6332,245.0919,245.3958,4015.0
2022-06-23 13:35:00,258.3,258.47,258.04,258.07,6347.0,245.3103,245.4718,245.0634,245.0919,6347.0
2022-06-23 13:40:00,258.2,258.56,258.03,258.36,13722.0,245.2154,245.5573,245.0539,245.3673,13722.0
2022-06-23 13:45:00,258.35,258.73,258.33,258.73,4738.0,245.3578,245.7187,245.3388,245.7187,4738.0
2022-06-23 13:50:00,258.86,258.89,258.55,258.79,4219.0,245.8422,245.8707,245.5478,245.7757,4219.0
2022-06-23 13:55:00,258.65,258.9,258.48,258.83,33269.0,245.6427,245.8802,245.4813,245.8137,33269.0
2022-06-23 14:00:00,258.78,258.99,258.42,258.44,9580.0,245.7662,245.9656,245.4243,245.4433,9580.0
2022-06-23 14:05:00,258.4,258.51,258.15,258.15,4137.0,245.4053,245.5098,245.1679,245.1679,4137.0
2022-06-23 14:10:00,258.13,258.54,258.07,258.43,10287.0,245.1489,245.5383,245.0919,245.4338,10287.0
2022-06-23 14:15:00,258.46,258.62,258.36,258.5,7690.0,245.4623,245.6143,245.3673,245.5003,7690.0
2022-06-23 14:20:00,258.44,258.52,258.14,258.4,7885.0,245.4433,245.5193,245.1584,245.4053,7885.0
2022-06-23 14:25:00,258.46,258.66,258.2,258.66,8160.0,245.4623,245.6522,245.2154,245.6522,8160.0
2022-06-23 14:30:00,258.73,259.17,258.71,258.93,7048.0,245.7187,246.1366,245.6997,245.9087,7048.0
2022-06-23 14:35:00,258.92,259.0,258.71,258.75,4742.0,245.8992,245.9751,245.6997,245.7377,4742.0
2022-06-23 14:40:00,258.78,258.81,258.72,258.78,2950.0,245.7662,245.7947,245.7092,245.7662,2950.0
2022-06-23 14:45:00,258.77,258.88,258.57,258.78,6330.0,245.7567,245.8612,245.5668,245.7662,6330.0
2022-06-23 14:50:00,258.79,258.93,258.76,258.93,3727.0,245.7757,245.9087,245.7472,245.9087,3727.0
2022-06-23 14:55:00,258.89,258.97,258.77,258.97,10036.0,245.8707,245.9466,245.7567,245.9466,10036.0
2022-06-23 15:00:00,258.97,259.08,258.82,259.05,9615.0,245.9466,246.0511,245.8042,246.0226,9615.0
2022-06-23 15:05:00,258.98,259.01,258.6,258.73,9490.0,245.9561,245.9846,245.5953,245.7187,9490.0
2022-06-23 15:10:00,258.71,258.71,258.48,258.58,5697.0,245.6997,245.6997,245.4813,245.5763,5697.0
2022-06-23 15:15:00,258.65,258.72,258.51,258.57,9559.0,245.6427,245.7092,245.5098,245.5668,9559.0
2022-06-23 15:20:00,258.56,258.8,258.56,258.75,11632.0,245.5573,245.7852,245.5573,245.7377,11632.0
2022-06-23 15:25:00,258.74,259.16,258.74,259.11,16213.0,245.7282,246.1271,245.7282,246.0796,16213.0
2022-06-23 15:30:00,259.09,260.05,259.09,260.05,13036.0,246.0606,246.9723,246.0606,246.9723,13036.0
2022-06-23 15:35:00,260.03,260.08,259.28,259.29,13093.0,246.9533,247.0008,246.2411,246.2506,13093.0
2022-06-23 15:40:00,259.26,259.41,259.14,259.14,14292.0,246.2221,246.3645,246.1081,246.1081,14292.0
2022-06-23 15:45:00,259.16,259.49,258.97,259.0,16670.0,246.1271,246.4405,245.9466,245.9751,16670.0
2022-06-23 15:50:00,259.05,259.47,258.68,258.88,21591.0,246.0226,246.4215,245.6712,245.8612,21591.0
2022-06-23 15:55:00,258.83,259.79,258.77,259.75,90254.0,245.8137,246.7254,245.7567,246.6874,90254.0
2022-06-24 09:30:00,261.47,261.47,258.25,258.25,21539.0,248.3209,248.3209,245.2629,245.2629,21539.0
2022-06-24 09:35:00,258.55,258.55,255.91,256.38,9957.0,245.5478,245.5478,243.0405,243.4869,9957.0
2022-06-24 09:40:00,256.26,257.42,256.23,257.31,12550.0,243.3729,244.4746,243.3444,244.3701,12550.0
2022-06-24 09:45:00,257.41,257.68,255.91,256.53,13610.0,244.4651,244.7215,243.0405,243.6294,13610.0
2022-06-24 09:50:00,256.43,257.71,256.35,257.71,11890.0,243.5344,244.75,243.4584,244.75,11890.0
2022-06-24 09:55:00,257.78,258.76,257.78,258.28,6325.0,244.8165,245.7472,244.8165,245.2913,6325.0
2022-06-24 10:00:00,258.44,260.24,258.26,259.5,64945.0,245.4433,247.1528,245.2724,246.45,64945.0
2022-06-24 10:05:00,259.54,259.54,258.7,258.95,7653.0,246.488,246.488,245.6902,245.9277,7653.0
2022-06-24 10:10:00,258.93,259.48,258.6,258.76,41902.0,245.9087,246.431,245.5953,245.7472,41902.0
2022-06-24 10:15:00,258.94,259.63,258.81,259.47,10021.0,245.9182,246.5735,245.7947,246.4215,10021.0
2022-06-24 10:20:00,259.41,259.54,258.88,259.17,11404.0,246.3645,246.488,245.8612,246.1366,11404.0
2022-06-24 10:25:00,259.05,259.05,258.26,258.34,6491.0,246.0226,246.0226,245.2724,245.3483,6491.0
2022-06-24 10:30:00,258.37,258.65,258.05,258.6,12187.0,245.3768,245.6427,245.0729,245.5953,12187.0
2022-06-24 10:35:00,258.54,258.83,258.46,258.46,7694.0,245.5383,245.8137,245.4623,245.4623,7694.0
2022-06-24 10:40:00,258.46,258.97,258.46,258.59,7750.0,245.4623,245.9466,245.4623,245.5858,7750.0
2022-06-24 10:45:00,258.51,259.05,258.39,258.83,15910.0,245.5098,246.0226,245.3958,245.8137,15910.0
2022-06-24 10:50:00,258.89,258.94,257.8,257.8,5635.0,245.8707,245.9182,244.8355,244.8355,5635.0
2022-06-24 10:55:00,257.82,258.84,257.76,258.5,19027.0,244.8545,245.8232,244.7975,245.5003,19027.0
2022-06-24 11:00:00,258.44,258.87,258.37,258.8,4454.0,245.4433,245.8517,245.3768,245.7852,4454.0
2022-06-24 11:05:00,258.9,259.55,258.7,259.55,9087.0,245.8802,246.4975,245.6902,246.4975,9087.0
2022-06-24 11:10:00,259.7,260.4,259.64,260.11,9610.0,246.6399,247.3047,246.583,247.0293,9610.0
2022-06-24 11:15:00,260.02,260.91,259.96,260.87,7843.0,246.9438,247.7891,246.8869,247.7511,7843.0
2022-06-24 11:20:00,260.71,261.31,260.64,261.31,8861.0,247.5991,248.169,247.5327,248.169,8861.0
2022-06-24 11:25:00,261.4,262.15,261.4,262.06,26290.0,248.2544,248.9667,248.2544,248.8813,26290.0
2022-06-24 11:30:00,262.11,262.62,261.97,262.62,13154.0,248.9287,249.4131,248.7958,249.4131,13154.0
2022-06-24 11:35:00,262.53,262.53,261.91,262.34,25216.0,249.3276,249.3276,248.7388,249.1472,25216.0
2022-06-24 11:40:00,262.18,262.18,261.57,261.57,7828.0,248.9952,248.9952,248.4159,248.4159,7828.0
2022-06-24 11:45:00,261.37,261.59,261.31,261.39,14532.0,248.226,248.4349,248.169,248.2449,14532.0
2022-06-24 11:50:00,261.37,261.41,261.07,261.07,6492.0,248.226,248.2639,247.941,247.941,6492.0
2022-06-24 11:55:00,261.03,261.03,260.42,260.56,5959.0,247.9031,247.9031,247.3237,247.4567,5959.0
2022-06-24 12:00:00,260.55,261.04,260.32,261.03,4152.0,247.4472,247.9126,247.2288,247.9031,4152.0
2022-06-24 12:05:00,260.95,261.03,260.63,260.63,3832.0,247.8271,247.9031,247.5232,247.5232,3832.0
2022-06-24 12:10:00,260.67,260.83,260.34,260.59,19415.0,247.5612,247.7131,247.2478,247.4852,19415.0
2022-06-24 12:15:00,260.56,261.5,260.56,261.48,26855.0,247.4567,248.3494,247.4567,248.3304,26855.0
2022-06-24 12:20:00,261.59,261.73,261.51,261.54,6244.0,248.4349,248.5679,248.3589,248.3874,6244.0
2022-06-24 12:25:00,261.65,261.94,261.37,261.66,9231.0,248.4919,248.7673,248.226,248.5014,9231.0
2022-06-24 12:30:00,261.75,262.17,261.74,261.93,5867.0,248.5868,248.9857,248.5773,248.7578,5867.0
2022-06-24 12:35:00,261.92,261.92,261.5,261.63,20498.0,248.7483,248.7483,248.3494,248.4729,20498.0
2022-06-24 12:40:00,261.59,261.89,261.22,261.74,9387.0,248.4349,248.7198,248.0835,248.5773,9387.0
2022-06-24 12:45:00,261.64,261.64,261.18,261.18,2025.0,248.4824,248.4824,248.0455,248.0455,2025.0
2022-06-24 12:50:00,261.32,261.32,260.83,261.22,1959.0,248.1785,248.1785,247.7131,248.0835,1959.0
2022-06-24 12:55:00,261.23,261.57,261.14,261.15,12391.0,248.093,248.4159,248.0075,248.017,12391.0
2022-06-24 13:00:00,261.15,261.42,261.15,261.32,5867.0,248.017,248.2734,248.017,248.1785,5867.0
2022-06-24 13:05:00,261.28,261.45,260.76,260.76,9784.0,248.1405,248.3019,247.6466,247.6466,9784.0
2022-06-24 13:10:00,260.95,261.35,260.91,261.22,6099.0,247.8271,248.207,247.7891,248.0835,6099.0
2022-06-24 13:15:00,261.19,261.21,260.82,261.11,4315.0,248.055,248.074,247.7036,247.979,4315.0
2022-06-24 13:20:00,261.04,261.26,260.89,261.02,15922.0,247.9126,248.1215,247.7701,247.8936,15922.0
2022-06-24 13:25:00,260.92,261.0,260.81,260.85,2534.0,247.7986,247.8746,247.6941,247.7321,2534.0
2022-06-24 13:30:00,260.73,261.11,260.67,260.71,5783.0,247.6181,247.979,247.5612,247.5991,5783.0
2022-06-24 13:35:00,260.76,261.14,260.76,260.82,7979.0,247.6466,248.0075,247.6466,247.7036,7979.0
2022-06-24 13:40:00,260.86,261.18,260.86,261.14,10239.0,247.7416,248.0455,247.7416,248.0075,10239.0
2022-06-24 13:45:00,261.12,261.28,261.09,261.28,11607.0,247.9885,248.1405,247.96,248.1405,11607.0
2022-06-24 13:50:00,261.25,261.39,261.04,261.33,7968.0,248.112,248.2449,247.9126,248.188,7968.0
2022-06-24 13:55:00,261.29,261.64,260.92,261.22,19867.0,248.15,248.4824,247.7986,248.0835,19867.0
2022-06-24 14:00:00,261.26,261.54,261.02,261.54,22481.0,248.1215,248.3874,247.8936,248.3874,22481.0
2022-06-24 14:05:00,261.5,261.85,261.43,261.85,7191.0,248.3494,248.6818,248.2829,248.6818,7191.0
2022-06-24 14:10:00,261.88,262.0,261.67,261.74,13677.0,248.7103,248.8243,248.5109,248.5773,13677.0
2022-06-24 14:15:00,261.57,261.66,261.39,261.58,5632.0,248.4159,248.5014,248.2449,248.4254,5632.0
2022-06-24 14:20:00,261.64,261.68,261.29,261.3,3462.0,248.4824,248.5204,248.15,248.1595,3462.0
2022-06-24 14:25:00,261.21,261.44,261.14,261.29,6407.0,248.074,248.2924,248.0075,248.15,6407.0
2022-06-24 14:30:00,261.34,261.58,261.29,261.48,8199.0,248.1975,248.4254,248.15,248.3304,8199.0
2022-06-24 14:35:00,261.45,261.71,261.39,261.42,10847.0,248.3019,248.5489,248.2449,248.2734,10847.0
2022-06-24 14:40:00,261.42,261.74,261.36,261.72,9283.0,248.2734,248.5773,248.2165,248.5584,9283.0
2022-06-24 14:45:00,261.72,261.93,261.64,261.91,25737.0,248.5584,248.7578,248.4824,248.7388,25737.0
2022-06-24 14:50:00,261.88,261.95,261.8,261.86,14406.0,248.7103,248.7768,248.6343,248.6913,14406.0
2022-06-24 14:55:00,261.89,262.28,261.83,262.21,13595.0,248.7198,249.0902,248.6628,249.0237,13595.0
2022-06-24 15:00:00,262.2,262.66,262.2,262.66,15636.0,249.0142,249.4511,249.0142,249.4511,15636.0
2022-06-24 15:05:00,262.69,263.02,262.57,262.96,18992.0,249.4796,249.793,249.3656,249.736,18992.0
2022-06-24 15:10:00,262.92,263.05,262.83,262.97,19493.0,249.698,249.8215,249.6125,249.7455,19493.0
2022-06-24 15:15:00,262.99,263.33,262.96,263.18,21341.0,249.7645,250.0874,249.736,249.9449,21341.0
2022-06-24 15:20:00,263.16,263.31,263.09,263.24,13240.0,249.9259,250.0684,249.8595,250.0019,13240.0
2022-06-24 15:25:00,263.3,263.57,263.28,263.42,15879.0,250.0589,250.3153,250.0399,250.1729,15879.0
2022-06-24 15:30:00,263.39,263.79,263.23,263.62,17830.0,250.1444,250.5243,249.9924,250.3628,17830.0
2022-06-24 15:35:00,263.63,263.94,263.45,263.9,24569.0,250.3723,250.6667,250.2014,250.6287,24569.0
2022-06-24 15:40:00,263.95,264.74,263.93,264.73,44744.0,250.6762,251.4265,250.6572,251.417,44744.0
2022-06-24 15:45:00,264.7,264.94,264.59,264.82,63500.0,251.3885,251.6164,251.284,251.5025,63500.0
2022-06-24 15:50:00,264.87,265.47,264.6,265.41,95930.0,251.5499,252.1198,251.2935,252.0628,95930.0
2022-06-24 15:55:00,265.38,265.8,264.91,265.29,168613.0,252.0343,252.4332,251.5879,251.9488,168613.0
2022-06-27 09:30:00,264.34,264.34,262.39,264.31,29021.0,251.0466,251.0466,249.1947,251.0181,29021.0
2022-06-27 09:35:00,264.25,264.99,264.16,264.76,9383.0,250.9611,251.6639,250.8756,251.4455,9383.0
2022-06-27 09:40:00,264.69,265.05,264.27,264.42,5448.0,251.379,251.7209,250.9801,251.1226,5448.0
2022-06-27 09:45:00,264.38,265.0,264.16,264.17,4354.0,251.0846,251.6734,250.8756,250.8851,4354.0
2022-06-27 09:50:00,264.4,264.53,264.04,264.26,3840.0,251.1036,251.227,250.7617,250.9706,3840.0
2022-06-27 09:55:00,264.17,264.17,262.34,262.34,9817.0,250.8851,250.8851,249.1472,249.1472,9817.0
2022-06-27 10:00:00,262.49,263.7,262.31,263.51,10458.0,249.2896,250.4388,249.1187,250.2583,10458.0
2022-06-27 10:05:00,263.55,264.12,263.46,264.12,5815.0,250.2963,250.8377,250.2109,250.8377,5815.0
2022-06-27 10:10:00,264.15,264.75,264.15,264.75,8996.0,250.8662,251.436,250.8662,251.436,8996.0
2022-06-27 10:15:00,264.82,265.11,264.55,264.98,21139.0,251.5025,251.7779,251.246,251.6544,21139.0
2022-06-27 10:20:00,265.1,265.77,265.01,265.32,4106.0,251.7684,252.4047,251.6829,251.9773,4106.0
2022-06-27 10:25:00,265.15,265.31,264.91,265.09,5024.0,251.8159,251.9678,251.5879,251.7589,5024.0
2022-06-27 10:30:00,265.01,265.25,264.75,264.91,3686.0,251.6829,251.9108,251.436,251.5879,3686.0
2022-06-27 10:35:00,264.91,265.06,264.66,264.95,11166.0,251.5879,251.7304,251.3505,251.6259,11166.0
2022-06-27 10:40:00,265.1,265.43,265.02,265.3,6740.0,251.7684,252.0818,251.6924,251.9583,6740.0
2022-06-27 10:45:00,265.42,265.42,264.92,265.13,8799.0,252.0723,252.0723,251.5974,251.7969,8799.0
2022-06-27 10:50:00,265.17,266.72,265.16,266.34,24094.0,251.8349,253.3069,251.8254,252.946,24094.0
2022-06-27 10:55:00,266.42,266.64,266.15,266.15,6523.0,253.022,253.2309,252.7656,252.7656,6523.0
2022-06-27 11:00:00,266.19,266.66,266.06,266.37,16042.0,252.8036,253.2499,252.6801,252.9745,16042.0
2022-06-27 11:05:00,266.27,266.69,266.27,266.33,5056.0,252.8795,253.2784,252.8795,252.9365,5056.0
2022-06-27 11:10:00,266.12,266.36,265.95,266.24,3300.0,252.7371,252.965,252.5756,252.851,3300.0
2022-06-27 11:15:00,266.31,267.4,266.31,267.4,5761.0,252.9175,253.9527,252.9175,253.9527,5761.0
2022-06-27 11:20:00,267.36,268.2,267.36,268.2,7778.0,253.9147,254.7125,253.9147,254.7125,7778.0
2022-06-27 11:25:00,268.06,268.29,267.54,267.54,5862.0,254.5795,254.798,254.0857,254.0857,5862.0
2022-06-27 11:30:00,267.49,267.5,267.11,267.11,6646.0,254.0382,254.0477,253.6773,253.6773,6646.0
2022-06-27 11:35:00,267.12,267.28,266.81,267.28,1800.0,253.6868,253.8387,253.3924,253.8387,1800.0
2022-06-27 11:40:00,267.35,267.58,267.33,267.45,1402.0,253.9052,254.1237,253.8862,254.0002,1402.0
2022-06-27 11:45:00,267.31,267.38,267.09,267.36,3227.0,253.8672,253.9337,253.6583,253.9147,3227.0
2022-06-27 11:50:00,267.4,267.5,267.35,267.44,2344.0,253.9527,254.0477,253.9052,253.9907,2344.0
2022-06-27 11:55:00,267.58,268.1,267.49,267.9,7845.0,254.1237,254.6175,254.0382,254.4276,7845.0
2022-06-27 12:00:00,267.86,267.86,266.6,266.85,17215.0,254.3896,254.3896,253.1929,253.4304,17215.0
2022-06-27 12:05:00,266.9,267.12,266.6,266.86,6269.0,253.4779,253.6868,253.1929,253.4399,6269.0
2022-06-27 12:10:00,266.78,267.0,266.52,266.73,3175.0,253.3639,253.5728,253.117,253.3164,3175.0
2022-06-27 12:15:00,266.67,267.05,266.63,267.01,5475.0,253.2594,253.6203,253.2214,253.5823,5475.0
2022-06-27 12:20:00,267.01,267.32,266.91,267.3,6937.0,253.5823,253.8767,253.4874,253.8577,6937.0
2022-06-27 12:25:00,267.28,267.28,266.91,267.08,2208.0,253.8387,253.8387,253.4874,253.6488,2208.0
2022-06-27 12:30:00,267.08,267.27,267.03,267.06,1400.0,253.6488,253.8292,253.6013,253.6298,1400.0
2022-06-27 12:35:00,267.06,267.67,267.05,267.6,2709.0,253.6298,254.2091,253.6203,254.1427,2709.0
2022-06-27 12:40:00,267.57,267.71,267.47,267.71,3001.0,254.1142,254.2471,254.0192,254.2471,3001.0
2022-06-27 12:45:00,267.75,267.82,267.52,267.56,2248.0,254.2851,254.3516,254.0667,254.1047,2248.0
2022-06-27 12:50:00,267.66,268.08,267.65,268.03,2106.0,254.1996,254.5985,254.1901,254.551,2106.0
2022-06-27 12:55:00,267.9,267.9,267.59,267.61,1402.0,254.4276,254.4276,254.1332,254.1522,1402.0
2022-06-27 13:00:00,267.69,267.69,267.16,267.16,3838.0,254.2281,254.2281,253.7248,253.7248,3838.0
2022-06-27 13:05:00,267.22,267.32,267.0,267.31,3200.0,253.7818,253.8767,253.5728,253.8672,3200.0
2022-06-27 13:10:00,267.31,267.97,267.27,267.6,7105.0,253.8672,254.494,253.8292,254.1427,7105.0
2022-06-27 13:15:00,267.59,267.81,267.42,267.42,900.0,254.1332,254.3421,253.9717,253.9717,900.0
2022-06-27 13:20:00,267.85,267.85,267.48,267.49,2360.0,254.3801,254.3801,254.0287,254.0382,2360.0
2022-06-27 13:25:00,267.47,267.53,267.25,267.45,2938.0,254.0192,254.0762,253.8103,254.0002,2938.0
2022-06-27 13:30:00,267.46,267.52,267.0,267.0,3385.0,254.0097,254.0667,253.5728,253.5728,3385.0
2022-06-27 13:35:00,267.0,267.19,266.97,267.18,3973.0,253.5728,253.7533,253.5443,253.7438,3973.0
2022-06-27 13:40:00,267.21,267.21,266.88,266.99,2926.0,253.7723,253.7723,253.4589,253.5633,2926.0
2022-06-27 13:45:00,267.07,267.21,266.85,267.18,2500.0,253.6393,253.7723,253.4304,253.7438,2500.0
2022-06-27 13:50:00,267.26,267.36,266.9,266.91,4048.0,253.8198,253.9147,253.4779,253.4874,4048.0
2022-06-27 13:55:00,266.97,266.97,266.6,266.62,7866.0,253.5443,253.5443,253.1929,253.2119,7866.0
2022-06-27 14:00:00,266.54,267.19,266.27,267.07,6620.0,253.136,253.7533,252.8795,253.6393,6620.0
2022-06-27 14:05:00,267.01,267.23,266.8,267.18,10146.0,253.5823,253.7913,253.3829,253.7438,10146.0
2022-06-27 14:10:00,267.2,267.97,267.17,267.97,4991.0,253.7628,254.494,253.7343,254.494,4991.0
2022-06-27 14:15:00,268.17,268.17,267.81,268.1,2502.0,254.684,254.684,254.3421,254.6175,2502.0
2022-06-27 14:20:00,268.27,268.28,268.11,268.16,4600.0,254.779,254.7885,254.627,254.6745,4600.0
2022-06-27 14:25:00,268.16,268.19,267.92,268.06,8097.0,254.6745,254.703,254.4466,254.5795,8097.0
2022-06-27 14:30:00,268.08,268.11,267.64,267.81,13342.0,254.5985,254.627,254.1806,254.3421,13342.0
2022-06-27 14:35:00,267.8,267.8,267.57,267.78,3237.0,254.3326,254.3326,254.1142,254.3136,3237.0
2022-06-27 14:40:00,267.87,268.0,267.72,267.99,7080.0,254.3991,254.5225,254.2566,254.513,7080.0
2022-06-27 14:45:00,268.06,268.87,267.98,268.8,7319.0,254.5795,255.3488,254.5035,255.2823,7319.0
2022-06-27 14:50:00,268.82,269.07,268.29,268.43,10790.0,255.3013,255.5387,254.798,254.9309,10790.0
2022-06-27 14:55:00,268.45,268.48,268.17,268.21,7443.0,254.9499,254.9784,254.684,254.722,7443.0
2022-06-27 15:00:00,268.14,268.19,267.6,267.78,30716.0,254.6555,254.703,254.1427,254.3136,30716.0
2022-06-27 15:05:00,267.78,268.43,267.67,268.43,24490.0,254.3136,254.9309,254.2091,254.9309,24490.0
2022-06-27 15:10:00,268.46,268.69,268.38,268.68,7018.0,254.9594,255.1778,254.8834,255.1683,7018.0
2022-06-27 15:15:00,268.69,269.02,268.63,268.98,5004.0,255.1778,255.4912,255.1209,255.4533,5004.0
2022-06-27 15:20:00,268.96,269.16,268.92,268.96,11531.0,255.4343,255.6242,255.3963,255.4343,11531.0
2022-06-27 15:25:00,268.99,269.04,268.8,268.94,28404.0,255.4628,255.5102,255.2823,255.4153,28404.0
2022-06-27 15:30:00,268.92,268.92,268.21,268.41,27940.0,255.3963,255.3963,254.722,254.9119,27940.0
2022-06-27 15:35:00,268.42,268.59,268.25,268.29,12921.0,254.9214,255.0829,254.76,254.798,12921.0
2022-06-27 15:40:00,268.32,268.75,268.02,268.66,64108.0,254.8264,255.2348,254.5415,255.1493,64108.0
2022-06-27 15:45:00,268.65,269.08,268.4,268.5,19092.0,255.1399,255.5482,254.9024,254.9974,19092.0
2022-06-27 15:50:00,268.4,268.48,267.89,268.42,50756.0,254.9024,254.9784,254.4181,254.9214,50756.0
2022-06-27 15:55:00,268.39,268.48,267.81,268.01,54868.0,254.8929,254.9784,254.3421,254.532,54868.0
2022-06-28 09:30:00,268.46,270.56,268.19,270.41,219839.0,254.9594,256.9538,254.703,256.8113,219839.0
2022-06-28 09:35:00,270.64,271.3,268.46,269.1,18168.0,257.0298,257.6566,254.9594,255.5672,18168.0
2022-06-28 09:40:00,269.05,269.97,269.05,269.97,14484.0,255.5197,256.3935,255.5197,256.3935,14484.0
2022-06-28 09:45:00,269.98,270.22,269.31,270.15,5093.0,256.403,256.6309,255.7667,256.5644,5093.0
2022-06-28 09:50:00,270.27,271.36,270.27,271.22,5566.0,256.6784,257.7136,256.6784,257.5806,5566.0
2022-06-28 09:55:00,271.33,271.4,269.83,269.89,12909.0,257.6851,257.7516,256.2605,256.3175,12909.0
2022-06-28 10:00:00,269.97,271.08,269.97,270.72,7972.0,256.3935,257.4476,256.3935,257.1058,7972.0
2022-06-28 10:05:00,270.81,270.85,270.08,270.29,4120.0,257.1912,257.2292,256.4979,256.6974,4120.0
2022-06-28 10:10:00,270.06,270.67,270.06,270.13,4779.0,256.4789,257.0583,256.4789,256.5454,4779.0
2022-06-28 10:15:00,269.97,270.31,269.82,270.04,8631.0,256.3935,256.7164,256.251,256.4599,8631.0
2022-06-28 10:20:00,270.01,270.31,269.65,269.98,4955.0,256.4315,256.7164,256.0896,256.403,4955.0
2022-06-28 10:25:00,269.92,269.99,269.53,269.72,6524.0,256.346,256.4125,255.9756,256.156,6524.0
2022-06-28 10:30:00,269.7,269.96,269.43,269.96,4702.0,256.137,256.384,255.8806,256.384,4702.0
2022-06-28 10:35:00,269.9,269.96,269.46,269.6,3950.0,256.327,256.384,255.9091,256.0421,3950.0
2022-06-28 10:40:00,269.53,269.72,269.33,269.45,6397.0,255.9756,256.156,255.7857,255.8996,6397.0
2022-06-28 10:45:00,269.62,269.69,269.21,269.69,10181.0,256.0611,256.1276,255.6717,256.1276,10181.0
2022-06-28 10:50:00,269.53,269.63,269.18,269.27,2748.0,255.9756,256.0706,255.6432,255.7287,2748.0
2022-06-28 10:55:00,269.39,269.71,269.33,269.71,3890.0,255.8426,256.1465,255.7857,256.1465,3890.0
2022-06-28 11:00:00,269.72,270.23,269.58,269.94,12551.0,256.156,256.6404,256.0231,256.365,12551.0
2022-06-28 11:05:00,270.03,270.05,269.61,269.62,4513.0,256.4505,256.4694,256.0516,256.0611,4513.0
2022-06-28 11:10:00,269.65,270.14,269.58,270.14,7100.0,256.0896,256.5549,256.0231,256.5549,7100.0
2022-06-28 11:15:00,269.99,269.99,269.22,269.26,5729.0,256.4125,256.4125,255.6812,255.7192,5729.0
2022-06-28 11:20:00,269.28,269.51,269.06,269.06,40485.0,255.7382,255.9566,255.5292,255.5292,40485.0
2022-06-28 11:25:00,268.97,269.03,268.44,268.44,3029.0,255.4438,255.5007,254.9404,254.9404,3029.0
2022-06-28 11:30:00,268.49,268.75,268.28,268.75,2512.0,254.9879,255.2348,254.7885,255.2348,2512.0
2022-06-28 11:35:00,268.8,268.84,267.92,268.12,3359.0,255.2823,255.3203,254.4466,254.6365,3359.0
2022-06-28 11:40:00,268.11,268.16,267.93,267.97,1980.0,254.627,254.6745,254.4561,254.494,1980.0
2022-06-28 11:45:00,267.97,268.11,267.9,268.08,2913.0,254.494,254.627,254.4276,254.5985,2913.0
2022-06-28 11:50:00,268.11,268.22,268.04,268.19,2356.0,254.627,254.7315,254.5605,254.703,2356.0
2022-06-28 11:55:00,268.17,268.2,267.85,267.9,3979.0,254.684,254.7125,254.3801,254.4276,3979.0
2022-06-28 12:00:00,267.89,268.09,267.37,267.45,3128.0,254.4181,254.608,253.9242,254.0002,3128.0
2022-06-28 12:05:00,267.51,267.7,267.42,267.69,5342.0,254.0572,254.2376,253.9717,254.2281,5342.0
2022-06-28 12:10:00,267.74,267.88,267.55,267.63,3699.0,254.2756,254.4086,254.0952,254.1711,3699.0
2022-06-28 12:15:00,267.5,267.5,266.8,266.91,3207.0,254.0477,254.0477,253.3829,253.4874,3207.0
2022-06-28 12:20:00,266.96,266.97,266.51,266.84,3040.0,253.5348,253.5443,253.1075,253.4209,3040.0
2022-06-28 12:25:00,266.93,267.17,266.92,267.12,2027.0,253.5063,253.7343,253.4969,253.6868,2027.0
2022-06-28 12:30:00,266.86,266.98,266.45,266.65,2195.0,253.4399,253.5538,253.0505,253.2404,2195.0
2022-06-28 12:35:00,266.59,266.95,266.59,266.74,1000.0,253.1834,253.5253,253.1834,253.3259,1000.0
2022-06-28 12:40:00,266.79,267.26,266.79,267.2,1598.0,253.3734,253.8198,253.3734,253.7628,1598.0
2022-06-28 12:45:00,267.35,267.44,267.07,267.07,1663.0,253.9052,253.9907,253.6393,253.6393,1663.0
2022-06-28 12:50:00,266.98,266.98,266.81,266.87,615.0,253.5538,253.5538,253.3924,253.4494,615.0
2022-06-28 12:55:00,266.62,266.76,266.45,266.71,3636.0,253.2119,253.3449,253.0505,253.2974,3636.0
2022-06-28 13:00:00,266.72,266.97,266.65,266.67,3006.0,253.3069,253.5443,253.2404,253.2594,3006.0
2022-06-28 13:05:00,266.73,266.73,265.98,265.98,4406.0,253.3164,253.3164,252.6041,252.6041,4406.0
2022-06-28 13:10:00,265.98,266.05,265.34,265.34,4659.0,252.6041,252.6706,251.9963,251.9963,4659.0
2022-06-28 13:15:00,265.52,265.72,265.47,265.56,2725.0,252.1673,252.3572,252.1198,252.2052,2725.0
2022-06-28 13:20:00,265.53,265.64,265.31,265.64,5241.0,252.1768,252.2812,251.9678,252.2812,5241.0
2022-06-28 13:25:00,265.59,265.71,265.48,265.62,2010.0,252.2337,252.3477,252.1293,252.2622,2010.0
2022-06-28 13:30:00,265.45,265.68,265.45,265.61,2354.0,252.1008,252.3192,252.1008,252.2527,2354.0
2022-06-28 13:35:00,265.44,265.44,264.76,264.87,3654.0,252.0913,252.0913,251.4455,251.5499,3654.0
2022-06-28 13:40:00,264.85,265.46,264.79,265.31,5140.0,251.5309,252.1103,251.474,251.9678,5140.0
2022-06-28 13:45:00,265.31,265.93,265.28,265.84,6456.0,251.9678,252.5566,251.9393,252.4712,6456.0
2022-06-28 13:50:00,265.88,266.11,265.71,265.71,2833.0,252.5092,252.7276,252.3477,252.3477,2833.0
2022-06-28 13:55:00,265.73,265.92,265.6,265.9,2584.0,252.3667,252.5471,252.2432,252.5281,2584.0
2022-06-28 14:00:00,266.01,266.41,265.99,265.99,1544.0,252.6326,253.0125,252.6136,252.6136,1544.0
2022-06-28 14:05:00,266.0,266.4,265.82,266.04,5307.0,252.6231,253.003,252.4522,252.6611,5307.0
2022-06-28 14:10:00,265.86,266.09,265.62,265.78,2925.0,252.4902,252.7086,252.2622,252.4142,2925.0
2022-06-28 14:15:00,265.76,265.76,265.33,265.33,2198.0,252.3952,252.3952,251.9868,251.9868,2198.0
2022-06-28 14:20:00,265.34,265.45,265.22,265.26,2532.0,251.9963,252.1008,251.8823,251.9203,2532.0
2022-06-28 14:25:00,265.21,265.41,265.2,265.31,3655.0,251.8728,252.0628,251.8633,251.9678,3655.0
2022-06-28 14:30:00,265.18,265.18,264.89,264.92,4415.0,251.8444,251.8444,251.5689,251.5974,4415.0
2022-06-28 14:35:00,264.92,265.08,264.82,264.89,2731.0,251.5974,251.7494,251.5025,251.5689,2731.0
2022-06-28 14:40:00,264.96,265.11,264.86,265.11,2662.0,251.6354,251.7779,251.5404,251.7779,2662.0
2022-06-28 14:45:00,265.05,265.48,265.01,265.43,2723.0,251.7209,252.1293,251.6829,252.0818,2723.0
2022-06-28 14:50:00,265.52,265.54,265.04,265.23,2355.0,252.1673,252.1862,251.7114,251.8918,2355.0
2022-06-28 14:55:00,265.28,265.49,265.22,265.25,3760.0,251.9393,252.1388,251.8823,251.9108,3760.0
2022-06-28 15:00:00,265.28,265.5,265.23,265.47,7501.0,251.9393,252.1483,251.8918,252.1198,7501.0
2022-06-28 15:05:00,265.52,265.6,265.4,265.51,4982.0,252.1673,252.2432,252.0533,252.1578,4982.0
2022-06-28 15:10:00,265.59,265.81,265.33,265.48,5405.0,252.2337,252.4427,251.9868,252.1293,5405.0
2022-06-28 15:15:00,265.49,265.74,265.48,265.7,2776.0,252.1388,252.3762,252.1293,252.3382,2776.0
2022-06-28 15:20:00,265.67,266.1,265.53,266.1,3638.0,252.3097,252.7181,252.1768,252.7181,3638.0
2022-06-28 15:25:00,266.07,266.21,265.71,266.03,3604.0,252.6896,252.8226,252.3477,252.6516,3604.0
2022-06-28 15:30:00,265.97,266.13,265.77,265.93,7732.0,252.5946,252.7466,252.4047,252.5566,7732.0
2022-06-28 15:35:00,265.94,266.39,265.89,266.39,15980.0,252.5661,252.9935,252.5186,252.9935,15980.0
2022-06-28 15:40:00,266.39,266.57,266.16,266.48,16192.0,252.9935,253.1645,252.7751,253.079,16192.0
2022-06-28 15:45:00,266.43,266.58,266.31,266.54,33452.0,253.0315,253.1739,252.9175,253.136,33452.0
2022-06-28 15:50:00,266.4,266.64,266.1,266.26,34202.0,253.003,253.2309,252.7181,252.87,34202.0
2022-06-28 15:55:00,266.11,266.56,265.86,266.21,65459.0,252.7276,253.155,252.4902,252.8226,65459.0
2022-06-29 09:30:00,268.19,269.88,267.85,268.42,22027.0,254.703,256.308,254.3801,254.9214,22027.0
2022-06-29 09:35:00,268.75,269.35,267.82,268.26,13894.0,255.2348,255.8046,254.3516,254.7695,13894.0
2022-06-29 09:40:00,268.27,268.27,266.77,268.06,12722.0,254.779,254.779,253.3544,254.5795,12722.0
2022-06-29 09:45:00,268.07,269.13,267.59,267.69,37100.0,254.589,255.5957,254.1332,254.2281,37100.0
2022-06-29 09:50:00,267.74,268.36,267.32,267.35,10970.0,254.2756,254.8644,253.8767,253.9052,10970.0
2022-06-29 09:55:00,267.06,267.11,266.53,266.53,6768.0,253.6298,253.6773,253.1265,253.1265,6768.0
2022-06-29 10:00:00,266.69,267.65,266.45,267.0,8384.0,253.2784,254.1901,253.0505,253.5728,8384.0
2022-06-29 10:05:00,267.06,267.28,267.03,267.28,5190.0,253.6298,253.8387,253.6013,253.8387,5190.0
2022-06-29 10:10:00,267.59,268.07,267.46,267.9,10612.0,254.1332,254.589,254.0097,254.4276,10612.0
2022-06-29 10:15:00,267.87,267.93,266.54,266.65,10609.0,254.3991,254.4561,253.136,253.2404,10609.0
2022-06-29 10:20:00,266.57,266.74,266.17,266.29,11319.0,253.1645,253.3259,252.7846,252.8985,11319.0
2022-06-29 10:25:00,266.32,266.92,265.99,266.17,8390.0,252.927,253.4969,252.6136,252.7846,8390.0
2022-06-29 10:30:00,266.16,266.6,266.09,266.14,19201.0,252.7751,253.1929,252.7086,252.7561,19201.0
2022-06-29 10:35:00,266.08,266.46,265.89,266.29,9625.0,252.6991,253.06,252.5186,252.8985,9625.0
2022-06-29 10:40:00,266.36,266.56,266.14,266.56,8596.0,252.965,253.155,252.7561,253.155,8596.0
2022-06-29 10:45:00,266.61,267.07,266.49,266.81,10078.0,253.2024,253.6393,253.0885,253.3924,10078.0
2022-06-29 10:50:00,266.95,267.14,266.42,266.47,8470.0,253.5253,253.7058,253.022,253.0695,8470.0
2022-06-29 10:55:00,266.48,266.49,266.11,266.32,7511.0,253.079,253.0885,252.7276,252.927,7511.0
2022-06-29 11:00:00,266.39,266.44,265.79,266.16,8107.0,252.9935,253.041,252.4237,252.7751,8107.0
2022-06-29 11:05:00,266.04,266.43,265.86,266.29,6820.0,252.6611,253.0315,252.4902,252.8985,6820.0
2022-06-29 11:10:00,266.2,266.2,265.41,265.63,6342.0,252.8131,252.8131,252.0628,252.2717,6342.0
2022-06-29 11:15:00,265.59,265.71,265.09,265.23,8889.0,252.2337,252.3477,251.7589,251.8918,8889.0
2022-06-29 11:20:00,265.25,265.42,264.84,265.42,14203.0,251.9108,252.0723,251.5215,252.0723,14203.0
2022-06-29 11:25:00,265.5,265.69,265.38,265.38,7900.0,252.1483,252.3287,252.0343,252.0343,7900.0
2022-06-29 11:30:00,265.44,265.67,265.36,265.55,6203.0,252.0913,252.3097,252.0153,252.1957,6203.0
2022-06-29 11:35:00,265.72,266.01,265.67,265.9,2025.0,252.3572,252.6326,252.3097,252.5281,2025.0
2022-06-29 11:40:00,265.89,266.02,265.76,265.79,6849.0,252.5186,252.6421,252.3952,252.4237,6849.0
2022-06-29 11:45:00,265.72,266.03,265.64,265.88,8619.0,252.3572,252.6516,252.2812,252.5092,8619.0
2022-06-29 11:50:00,265.96,266.65,265.96,266.59,3004.0,252.5851,253.2404,252.5851,253.1834,3004.0
2022-06-29 11:55:00,266.53,266.76,266.19,266.56,11045.0,253.1265,253.3449,252.8036,253.155,11045.0
2022-06-29 12:00:00,266.82,266.97,266.62,266.97,4048.0,253.4019,253.5443,253.2119,253.5443,4048.0
2022-06-29 12:05:00,266.97,267.36,266.95,267.24,8760.0,253.5443,253.9147,253.5253,253.8008,8760.0
2022-06-29 12:10:00,267.14,267.17,266.58,266.98,6861.0,253.7058,253.7343,253.1739,253.5538,6861.0
2022-06-29 12:15:00,266.88,266.93,266.29,266.54,5148.0,253.4589,253.5063,252.8985,253.136,5148.0
2022-06-29 12:20:00,266.64,266.78,266.05,266.19,6646.0,253.2309,253.3639,252.6706,252.8036,6646.0
2022-06-29 12:25:00,266.15,266.28,265.97,265.97,5973.0,252.7656,252.889,252.5946,252.5946,5973.0
2022-06-29 12:30:00,266.05,266.51,266.05,266.51,3712.0,252.6706,253.1075,252.6706,253.1075,3712.0
2022-06-29 12:35:00,266.6,267.22,266.51,267.09,7618.0,253.1929,253.7818,253.1075,253.6583,7618.0
2022-06-29 12:40:00,267.12,267.32,266.93,267.04,3541.0,253.6868,253.8767,253.5063,253.6108,3541.0
2022-06-29 12:45:00,267.26,267.31,267.01,267.13,4465.0,253.8198,253.8672,253.5823,253.6963,4465.0
2022-06-29 12:50:00,267.06,267.24,267.01,267.1,15919.0,253.6298,253.8008,253.5823,253.6678,15919.0
2022-06-29 12:55:00,267.04,267.49,266.97,267.34,3401.0,253.6108,254.0382,253.5443,253.8957,3401.0
2022-06-29 13:00:00,267.35,267.42,266.97,267.11,2627.0,253.9052,253.9717,253.5443,253.6773,2627.0
2022-06-29 13:05:00,267.2,267.65,267.1,267.65,4063.0,253.7628,254.1901,253.6678,254.1901,4063.0
2022-06-29 13:10:00,267.77,268.04,267.5,267.5,7417.0,254.3041,254.5605,254.0477,254.0477,7417.0
2022-06-29 13:15:00,267.53,267.54,267.17,267.18,7166.0,254.0762,254.0857,253.7343,253.7438,7166.0
2022-06-29 13:20:00,267.2,267.64,267.14,267.58,11185.0,253.7628,254.1806,253.7058,254.1237,11185.0
2022-06-29 13:25:00,267.54,268.28,267.44,268.23,7298.0,254.0857,254.7885,253.9907,254.741,7298.0
2022-06-29 13:30:00,268.25,268.37,267.99,268.22,6806.0,254.76,254.8739,254.513,254.7315,6806.0
2022-06-29 13:35:00,268.25,268.57,268.13,268.16,8820.0,254.76,255.0639,254.646,254.6745,8820.0
2022-06-29 13:40:00,268.06,268.35,268.04,268.07,18095.0,254.5795,254.8549,254.5605,254.589,18095.0
2022-06-29 13:45:00,268.23,268.36,268.22,268.33,2326.0,254.741,254.8644,254.7315,254.8359,2326.0
2022-06-29 13:50:00,268.42,268.77,268.41,268.72,7506.0,254.9214,255.2538,254.9119,255.2063,7506.0
2022-06-29 13:55:00,268.81,268.94,268.77,268.94,5551.0,255.2918,255.4153,255.2538,255.4153,5551.0
2022-06-29 14:00:00,268.83,269.48,268.83,269.25,9092.0,255.3108,255.9281,255.3108,255.7097,9092.0
2022-06-29 14:05:00,269.26,269.29,268.85,269.04,4366.0,255.7192,255.7477,255.3298,255.5102,4366.0
2022-06-29 14:10:00,268.94,269.1,268.86,268.86,4079.0,255.4153,255.5672,255.3393,255.3393,4079.0
2022-06-29 14:15:00,268.91,269.06,268.58,268.68,3395.0,255.3868,255.5292,255.0734,255.1683,3395.0
2022-06-29 14:20:00,268.5,268.5,267.66,267.66,6061.0,254.9974,254.9974,254.1996,254.1996,6061.0
2022-06-29 14:25:00,267.68,268.55,267.63,268.55,9129.0,254.2186,255.0449,254.1711,255.0449,9129.0
2022-06-29 14:30:00,268.55,268.65,267.96,267.96,8942.0,255.0449,255.1399,254.4846,254.4846,8942.0
2022-06-29 14:35:00,267.99,267.99,267.67,267.67,7834.0,254.513,254.513,254.2091,254.2091,7834.0
2022-06-29 14:40:00,267.51,267.51,266.77,266.85,7006.0,254.0572,254.0572,253.3544,253.4304,7006.0
2022-06-29 14:45:00,266.86,266.91,266.57,266.84,12008.0,253.4399,253.4874,253.1645,253.4209,12008.0
2022-06-29 14:50:00,266.81,266.93,266.57,266.65,8077.0,253.3924,253.5063,253.1645,253.2404,8077.0
2022-06-29 14:55:00,266.67,267.09,266.67,266.9,5036.0,253.2594,253.6583,253.2594,253.4779,5036.0
2022-06-29 15:00:00,266.96,266.97,266.63,266.92,4843.0,253.5348,253.5443,253.2214,253.4969,4843.0
2022-06-29 15:05:00,266.9,267.12,266.78,267.1,8767.0,253.4779,253.6868,253.3639,253.6678,8767.0
2022-06-29 15:10:00,267.09,267.09,266.71,266.96,8206.0,253.6583,253.6583,253.2974,253.5348,8206.0
2022-06-29 15:15:00,266.94,267.31,266.88,266.95,26649.0,253.5158,253.8672,253.4589,253.5253,26649.0
2022-06-29 15:20:00,266.94,267.0,266.79,266.89,3417.0,253.5158,253.5728,253.3734,253.4684,3417.0
2022-06-29 15:25:00,266.9,267.17,266.8,267.17,7423.0,253.4779,253.7343,253.3829,253.7343,7423.0
2022-06-29 15:30:00,267.16,267.16,266.59,266.59,13102.0,253.7248,253.7248,253.1834,253.1834,13102.0
2022-06-29 15:35:00,266.51,266.63,266.27,266.49,15569.0,253.1075,253.2214,252.8795,253.0885,15569.0
2022-06-29 15:40:00,266.43,266.82,266.32,266.47,15662.0,253.0315,253.4019,252.927,253.0695,15662.0
2022-06-29 15:45:00,266.44,266.94,266.44,266.92,27787.0,253.041,253.5158,253.041,253.4969,27787.0
2022-06-29 15:50:00,266.96,267.56,266.95,267.24,38742.0,253.5348,254.1047,253.5253,253.8008,38742.0
2022-06-29 15:55:00,267.34,267.5,266.9,267.38,77178.0,253.8957,254.0477,253.4779,253.9337,77178.0
2022-06-30 09:30:00,264.5,265.62,262.6,262.77,23703.0,251.1986,252.2622,249.3941,249.5556,23703.0
2022-06-30 09:35:00,262.75,263.0,261.45,262.63,23167.0,249.5366,249.774,248.3019,249.4226,23167.0
2022-06-30 09:40:00,262.5,263.89,261.93,263.41,18058.0,249.2991,250.6192,248.7578,250.1634,18058.0
2022-06-30 09:45:00,263.62,265.16,263.11,265.07,13084.0,250.3628,251.8254,249.8785,251.7399,13084.0
2022-06-30 09:50:00,265.08,265.86,264.77,265.5,10350.0,251.7494,252.4902,251.455,252.1483,10350.0
2022-06-30 09:55:00,265.2,265.2,264.1,264.41,11401.0,251.8633,251.8633,250.8187,251.1131,11401.0
2022-06-30 10:00:00,264.26,264.27,263.09,263.73,8209.0,250.9706,250.9801,249.8595,250.4673,8209.0
2022-06-30 10:05:00,263.67,264.53,263.64,264.53,3989.0,250.4103,251.227,250.3818,251.227,3989.0
2022-06-30 10:10:00,264.54,264.87,264.12,264.6,5623.0,251.2365,251.5499,250.8377,251.2935,5623.0
2022-06-30 10:15:00,264.44,264.68,264.03,264.18,5686.0,251.1416,251.3695,250.7522,250.8946,5686.0
2022-06-30 10:20:00,264.13,264.14,263.67,263.7,12508.0,250.8472,250.8567,250.4103,250.4388,12508.0
2022-06-30 10:25:00,263.88,264.68,263.87,264.68,5100.0,250.6097,251.3695,250.6002,251.3695,5100.0
2022-06-30 10:30:00,264.6,264.9,264.01,264.9,12868.0,251.2935,251.5784,250.7332,251.5784,12868.0
2022-06-30 10:35:00,264.9,265.23,264.57,265.1,30930.0,251.5784,251.8918,251.265,251.7684,30930.0
2022-06-30 10:40:00,265.02,265.55,264.8,265.38,2450.0,251.6924,252.1957,251.4835,252.0343,2450.0
2022-06-30 10:45:00,265.31,265.54,264.94,265.54,5655.0,251.9678,252.1862,251.6164,252.1862,5655.0
2022-06-30 10:50:00,265.54,265.82,265.33,265.5,9147.0,252.1862,252.4522,251.9868,252.1483,9147.0
2022-06-30 10:55:00,265.63,265.67,264.99,265.61,10417.0,252.2717,252.3097,251.6639,252.2527,10417.0
2022-06-30 11:00:00,265.46,265.46,264.49,264.87,9743.0,252.1103,252.1103,251.1891,251.5499,9743.0
2022-06-30 11:05:00,265.06,265.12,264.55,264.88,8911.0,251.7304,251.7874,251.246,251.5594,8911.0
2022-06-30 11:10:00,264.85,264.86,264.32,264.38,5988.0,251.5309,251.5404,251.0276,251.0846,5988.0
2022-06-30 11:15:00,264.31,264.83,264.31,264.41,6225.0,251.0181,251.512,251.0181,251.1131,6225.0
2022-06-30 11:20:00,264.32,264.37,263.97,264.37,6495.0,251.0276,251.0751,250.6952,251.0751,6495.0
2022-06-30 11:25:00,264.45,264.95,264.45,264.56,7027.0,251.1511,251.6259,251.1511,251.2555,7027.0
2022-06-30 11:30:00,264.49,264.63,264.34,264.57,3723.0,251.1891,251.322,251.0466,251.265,3723.0
2022-06-30 11:35:00,264.3,264.77,264.3,264.73,7497.0,251.0086,251.455,251.0086,251.417,7497.0
2022-06-30 11:40:00,264.76,265.09,264.59,265.07,6870.0,251.4455,251.7589,251.284,251.7399,6870.0
2022-06-30 11:45:00,265.06,265.39,265.06,265.19,5694.0,251.7304,252.0438,251.7304,251.8539,5694.0
2022-06-30 11:50:00,265.18,265.25,264.99,265.25,5129.0,251.8444,251.9108,251.6639,251.9108,5129.0
2022-06-30 11:55:00,265.2,265.22,265.0,265.1,3660.0,251.8633,251.8823,251.6734,251.7684,3660.0
2022-06-30 12:00:00,265.0,265.13,264.89,265.12,4987.0,251.6734,251.7969,251.5689,251.7874,4987.0
2022-06-30 12:05:00,264.87,264.97,264.69,264.93,5089.0,251.5499,251.6449,251.379,251.6069,5089.0
2022-06-30 12:10:00,264.81,264.93,264.33,264.59,8674.0,251.493,251.6069,251.0371,251.284,8674.0
2022-06-30 12:15:00,264.66,264.71,264.23,264.71,7755.0,251.3505,251.398,250.9421,251.398,7755.0
2022-06-30 12:20:00,264.77,265.51,264.77,265.51,5959.0,251.455,252.1578,251.455,252.1578,5959.0
2022-06-30 12:25:00,265.56,265.74,265.43,265.52,5613.0,252.2052,252.3762,252.0818,252.1673,5613.0
2022-06-30 12:30:00,265.66,265.77,265.34,265.52,7413.0,252.3002,252.4047,251.9963,252.1673,7413.0
2022-06-30 12:35:00,265.5,265.79,265.38,265.66,8642.0,252.1483,252.4237,252.0343,252.3002,8642.0
2022-06-30 12:40:00,265.69,265.74,265.32,265.68,10558.0,252.3287,252.3762,251.9773,252.3192,10558.0
2022-06-30 12:45:00,265.75,265.92,265.42,265.42,5192.0,252.3857,252.5471,252.0723,252.0723,5192.0
2022-06-30 12:50:00,265.3,265.62,265.25,265.44,3625.0,251.9583,252.2622,251.9108,252.0913,3625.0
2022-06-30 12:55:00,265.52,265.66,265.17,265.49,4663.0,252.1673,252.3002,251.8349,252.1388,4663.0
2022-06-30 13:00:00,265.5,265.82,265.46,265.74,3772.0,252.1483,252.4522,252.1103,252.3762,3772.0
2022-06-30 13:05:00,265.71,265.71,265.18,265.2,4304.0,252.3477,252.3477,251.8444,251.8633,4304.0
2022-06-30 13:10:00,265.27,265.27,264.46,264.59,3853.0,251.9298,251.9298,251.1606,251.284,3853.0
2022-06-30 13:15:00,264.5,264.65,264.42,264.5,1893.0,251.1986,251.341,251.1226,251.1986,1893.0
2022-06-30 13:20:00,264.47,264.82,264.47,264.72,3240.0,251.1701,251.5025,251.1701,251.4075,3240.0
2022-06-30 13:25:00,264.74,265.0,264.74,264.96,2300.0,251.4265,251.6734,251.4265,251.6354,2300.0
2022-06-30 13:30:00,264.87,265.11,264.84,265.04,3305.0,251.5499,251.7779,251.5215,251.7114,3305.0
2022-06-30 13:35:00,264.98,265.01,264.85,264.87,4901.0,251.6544,251.6829,251.5309,251.5499,4901.0
2022-06-30 13:40:00,265.02,265.29,264.89,264.91,5314.0,251.6924,251.9488,251.5689,251.5879,5314.0
2022-06-30 13:45:00,264.59,265.38,264.59,265.38,14045.0,251.284,252.0343,251.284,252.0343,14045.0
2022-06-30 13:50:00,265.39,265.94,265.39,265.8,3285.0,252.0438,252.5661,252.0438,252.4332,3285.0
2022-06-30 13:55:00,265.65,265.8,265.59,265.8,4623.0,252.2907,252.4332,252.2337,252.4332,4623.0
2022-06-30 14:00:00,265.83,265.83,265.4,265.77,5000.0,252.4617,252.4617,252.0533,252.4047,5000.0
2022-06-30 14:05:00,265.74,266.07,265.27,265.32,7716.0,252.3762,252.6896,251.9298,251.9773,7716.0
2022-06-30 14:10:00,265.26,265.27,264.92,264.92,7130.0,251.9203,251.9298,251.5974,251.5974,7130.0
2022-06-30 14:15:00,264.72,265.23,264.71,265.23,8197.0,251.4075,251.8918,251.398,251.8918,8197.0
2022-06-30 14:20:00,265.22,265.31,264.66,264.7,7742.0,251.8823,251.9678,251.3505,251.3885,7742.0
2022-06-30 14:25:00,264.7,265.02,264.41,264.76,15163.0,251.3885,251.6924,251.1131,251.4455,15163.0
2022-06-30 14:30:00,264.71,264.99,264.62,264.83,6205.0,251.398,251.6639,251.3125,251.512,6205.0
2022-06-30 14:35:00,264.92,265.37,264.82,265.27,10090.0,251.5974,252.0248,251.5025,251.9298,10090.0
2022-06-30 14:40:00,265.2,265.2,264.16,264.19,4877.0,251.8633,251.8633,250.8756,250.9041,4877.0
2022-06-30 14:45:00,264.04,264.75,263.98,264.54,14157.0,250.7617,251.436,250.7047,251.2365,14157.0
2022-06-30 14:50:00,264.48,264.54,263.55,263.8,9141.0,251.1796,251.2365,250.2963,250.5338,9141.0
2022-06-30 14:55:00,263.78,264.46,263.73,264.21,19960.0,250.5148,251.1606,250.4673,250.9231,19960.0
2022-06-30 15:00:00,264.26,264.47,264.05,264.42,20614.0,250.9706,251.1701,250.7712,251.1226,20614.0
2022-06-30 15:05:00,264.48,264.48,263.55,263.71,14547.0,251.1796,251.1796,250.2963,250.4483,14547.0
2022-06-30 15:10:00,263.62,263.89,263.43,263.89,16704.0,250.3628,250.6192,250.1824,250.6192,16704.0
2022-06-30 15:15:00,263.86,263.99,262.92,263.05,15006.0,250.5907,250.7142,249.698,249.8215,15006.0
2022-06-30 15:20:00,262.99,263.65,262.93,263.61,10784.0,249.7645,250.3913,249.7075,250.3533,10784.0
2022-06-30 15:25:00,263.69,264.0,263.42,263.75,23158.0,250.4293,250.7237,250.1729,250.4863,23158.0
2022-06-30 15:30:00,263.69,264.07,263.46,263.99,43937.0,250.4293,250.7902,250.2109,250.7142,43937.0
2022-06-30 15:35:00,264.03,264.05,263.34,263.34,22964.0,250.7522,250.7712,250.0969,250.0969,22964.0
2022-06-30 15:40:00,263.22,263.36,262.23,262.59,24882.0,249.9829,250.1159,249.0427,249.3846,24882.0
2022-06-30 15:45:00,262.46,263.75,262.46,263.25,29584.0,249.2611,250.4863,249.2611,250.0114,29584.0
2022-06-30 15:50:00,262.84,263.38,261.95,262.48,48905.0,249.622,250.1349,248.7768,249.2801,48905.0
2022-06-30 15:55:00,262.36,263.83,262.24,263.77,110552.0,249.1662,250.5622,249.0522,250.5053,110552.0
2022-07-01 09:30:00,263.76,263.77,262.33,263.59,17666.0,250.4958,250.5053,249.1377,250.3343,17666.0
2022-07-01 09:35:00,263.29,263.45,262.77,262.77,5754.0,250.0494,250.2014,249.5556,249.5556,5754.0
2022-07-01 09:40:00,262.6,263.77,262.6,262.94,8996.0,249.3941,250.5053,249.3941,249.717,8996.0
2022-07-01 09:45:00,262.69,263.4,262.39,262.91,11950.0,249.4796,250.1539,249.1947,249.6885,11950.0
2022-07-01 09:50:00,262.97,263.45,262.75,262.94,5638.0,249.7455,250.2014,249.5366,249.717,5638.0
2022-07-01 09:55:00,262.87,263.72,262.59,262.72,11142.0,249.6505,250.4578,249.3846,249.5081,11142.0
2022-07-01 10:00:00,262.81,263.33,262.4,263.17,21836.0,249.5935,250.0874,249.2042,249.9354,21836.0
2022-07-01 10:05:00,263.42,263.67,262.81,263.1,8299.0,250.1729,250.4103,249.5935,249.869,8299.0
2022-07-01 10:10:00,263.24,263.37,261.67,261.67,10979.0,250.0019,250.1254,248.5109,248.5109,10979.0
2022-07-01 10:15:00,261.9,262.16,261.3,261.96,6130.0,248.7293,248.9762,248.1595,248.7863,6130.0
2022-07-01 10:20:00,261.81,262.34,261.24,262.2,10366.0,248.6438,249.1472,248.1025,249.0142,10366.0
2022-07-01 10:25:00,262.23,262.59,261.88,261.88,12709.0,249.0427,249.3846,248.7103,248.7103,12709.0
2022-07-01 10:30:00,261.51,262.13,261.27,262.11,17768.0,248.3589,248.9477,248.131,248.9287,17768.0
2022-07-01 10:35:00,262.09,262.09,260.75,260.75,11549.0,248.9097,248.9097,247.6371,247.6371,11549.0
2022-07-01 10:40:00,260.66,261.55,260.65,260.98,7972.0,247.5517,248.3969,247.5422,247.8556,7972.0
2022-07-01 10:45:00,261.11,261.68,260.94,261.37,5946.0,247.979,248.5204,247.8176,248.226,5946.0
2022-07-01 10:50:00,261.13,261.92,261.13,261.76,7816.0,247.998,248.7483,247.998,248.5963,7816.0
2022-07-01 10:55:00,261.69,262.38,261.53,262.06,5193.0,248.5299,249.1852,248.3779,248.8813,5193.0
2022-07-01 11:00:00,262.01,262.22,261.61,261.78,4371.0,248.8338,249.0332,248.4539,248.6153,4371.0
2022-07-01 11:05:00,261.78,262.67,261.77,262.54,7481.0,248.6153,249.4606,248.6058,249.3371,7481.0
2022-07-01 11:10:00,262.47,262.95,262.46,262.86,16898.0,249.2706,249.7265,249.2611,249.641,16898.0
2022-07-01 11:15:00,262.97,263.69,262.97,263.25,6599.0,249.7455,250.4293,249.7455,250.0114,6599.0
2022-07-01 11:20:00,263.32,263.39,263.03,263.17,9030.0,250.0779,250.1444,249.8025,249.9354,9030.0
2022-07-01 11:25:00,263.18,263.28,262.91,262.95,5485.0,249.9449,250.0399,249.6885,249.7265,5485.0
2022-07-01 11:30:00,262.89,263.12,262.86,262.94,5867.0,249.6695,249.8879,249.641,249.717,5867.0
2022-07-01 11:35:00,263.04,263.35,262.42,262.72,4562.0,249.812,250.1064,249.2232,249.5081,4562.0
2022-07-01 11:40:00,262.85,263.03,262.46,262.46,2849.0,249.6315,249.8025,249.2611,249.2611,2849.0
2022-07-01 11:45:00,262.44,263.03,262.44,262.67,3500.0,249.2421,249.8025,249.2421,249.4606,3500.0
2022-07-01 11:50:00,262.66,262.71,261.83,261.85,6219.0,249.4511,249.4986,248.6628,248.6818,6219.0
2022-07-01 11:55:00,261.9,262.12,261.64,261.83,3172.0,248.7293,248.9382,248.4824,248.6628,3172.0
2022-07-01 12:00:00,261.85,262.21,261.62,262.21,4391.0,248.6818,249.0237,248.4634,249.0237,4391.0
2022-07-01 12:05:00,262.28,262.64,262.17,262.2,5577.0,249.0902,249.4321,248.9857,249.0142,5577.0
2022-07-01 12:10:00,262.12,262.28,261.9,262.15,3324.0,248.9382,249.0902,248.7293,248.9667,3324.0
2022-07-01 12:15:00,262.07,262.72,261.98,262.65,6478.0,248.8908,249.5081,248.8053,249.4416,6478.0
2022-07-01 12:20:00,262.52,263.31,262.4,263.25,3646.0,249.3181,250.0684,249.2042,250.0114,3646.0
2022-07-01 12:25:00,263.28,263.33,262.88,263.01,6564.0,250.0399,250.0874,249.66,249.7835,6564.0
2022-07-01 12:30:00,263.0,263.7,262.96,263.24,5155.0,249.774,250.4388,249.736,250.0019,5155.0
2022-07-01 12:35:00,263.28,263.42,263.05,263.16,5063.0,250.0399,250.1729,249.8215,249.9259,5063.0
2022-07-01 12:40:00,263.15,263.27,262.93,263.05,5170.0,249.9164,250.0304,249.7075,249.8215,5170.0
2022-07-01 12:45:00,262.98,263.32,262.84,263.32,2881.0,249.755,250.0779,249.622,250.0779,2881.0
2022-07-01 12:50:00,263.32,263.58,263.16,263.5,3500.0,250.0779,250.3248,249.9259,250.2488,3500.0
2022-07-01 12:55:00,263.47,263.56,263.11,263.22,4933.0,250.2203,250.3058,249.8785,249.9829,4933.0
2022-07-01 13:00:00,263.13,263.34,263.04,263.21,3173.0,249.8974,250.0969,249.812,249.9734,3173.0
2022-07-01 13:05:00,263.05,263.46,263.05,263.46,5899.0,249.8215,250.2109,249.8215,250.2109,5899.0
2022-07-01 13:10:00,263.52,263.68,263.3,263.68,3963.0,250.2678,250.4198,250.0589,250.4198,3963.0
2022-07-01 13:15:00,263.7,263.81,263.3,263.69,3670.0,250.4388,250.5432,250.0589,250.4293,3670.0
2022-07-01 13:20:00,263.61,263.65,263.33,263.59,4222.0,250.3533,250.3913,250.0874,250.3343,4222.0
2022-07-01 13:25:00,263.65,263.9,263.49,263.74,3269.0,250.3913,250.6287,250.2393,250.4768,3269.0
2022-07-01 13:30:00,263.88,264.54,263.88,264.39,4111.0,250.6097,251.2365,250.6097,251.0941,4111.0
2022-07-01 13:35:00,264.44,264.8,264.09,264.74,7083.0,251.1416,251.4835,250.8092,251.4265,7083.0
2022-07-01 13:40:00,264.73,264.85,264.58,264.59,1908.0,251.417,251.5309,251.2745,251.284,1908.0
2022-07-01 13:45:00,264.68,265.23,264.58,265.18,7842.0,251.3695,251.8918,251.2745,251.8444,7842.0
2022-07-01 13:50:00,265.2,265.56,265.15,265.23,9548.0,251.8633,252.2052,251.8159,251.8918,9548.0
2022-07-01 13:55:00,265.29,265.51,265.28,265.45,5186.0,251.9488,252.1578,251.9393,252.1008,5186.0
2022-07-01 14:00:00,265.49,265.75,265.49,265.73,4717.0,252.1388,252.3857,252.1388,252.3667,4717.0
2022-07-01 14:05:00,265.69,265.78,265.37,265.48,4374.0,252.3287,252.4142,252.0248,252.1293,4374.0
2022-07-01 14:10:00,265.46,265.6,265.21,265.59,4263.0,252.1103,252.2432,251.8728,252.2337,4263.0
2022-07-01 14:15:00,265.64,266.1,265.6,266.1,6032.0,252.2812,252.7181,252.2432,252.7181,6032.0
2022-07-01 14:20:00,266.27,267.3,266.11,267.3,8300.0,252.8795,253.8577,252.7276,253.8577,8300.0
2022-07-01 14:25:00,267.28,267.48,266.77,266.79,8165.0,253.8387,254.0287,253.3544,253.3734,8165.0
2022-07-01 14:30:00,266.84,267.11,266.84,267.04,4414.0,253.4209,253.6773,253.4209,253.6108,4414.0
2022-07-01 14:35:00,267.03,267.56,266.91,267.46,10599.0,253.6013,254.1047,253.4874,254.0097,10599.0
2022-07-01 14:40:00,267.31,267.32,267.09,267.31,4532.0,253.8672,253.8767,253.6583,253.8672,4532.0
2022-07-01 14:45:00,267.12,267.48,267.12,267.28,3610.0,253.6868,254.0287,253.6868,253.8387,3610.0
2022-07-01 14:50:00,267.29,267.38,266.77,266.77,4475.0,253.8482,253.9337,253.3544,253.3544,4475.0
2022-07-01 14:55:00,266.76,267.1,266.74,266.89,3876.0,253.3449,253.6678,253.3259,253.4684,3876.0
2022-07-01 15:00:00,266.9,267.0,266.35,266.49,7144.0,253.4779,253.5728,252.9555,253.0885,7144.0
2022-07-01 15:05:00,266.52,267.17,266.52,267.17,5950.0,253.117,253.7343,253.117,253.7343,5950.0
2022-07-01 15:10:00,267.19,268.02,267.18,267.85,7558.0,253.7533,254.5415,253.7438,254.3801,7558.0
2022-07-01 15:15:00,267.88,267.93,267.59,267.71,4750.0,254.4086,254.4561,254.1332,254.2471,4750.0
2022-07-01 15:20:00,267.76,267.82,267.5,267.82,5934.0,254.2946,254.3516,254.0477,254.3516,5934.0
2022-07-01 15:25:00,267.78,268.01,267.73,267.95,4847.0,254.3136,254.532,254.2661,254.4751,4847.0
2022-07-01 15:30:00,268.05,268.51,267.99,268.51,9442.0,254.57,255.0069,254.513,255.0069,9442.0
2022-07-01 15:35:00,268.52,268.83,268.52,268.83,7781.0,255.0164,255.3108,255.0164,255.3108,7781.0
2022-07-01 15:40:00,268.83,268.95,268.53,268.58,16797.0,255.3108,255.4248,255.0259,255.0734,16797.0
2022-07-01 15:45:00,268.61,268.87,267.89,267.93,21994.0,255.1019,255.3488,254.4181,254.4561,21994.0
2022-07-01 15:50:00,267.8,267.91,267.41,267.88,27409.0,254.3326,254.4371,253.9622,254.4086,27409.0
2022-07-01 15:55:00,267.94,268.27,267.64,268.05,48867.0,254.4656,254.779,254.1806,254.57,48867.0
2022-07-05 09:30:00,264.52,264.52,263.22,263.58,29301.0,251.2175,251.2175,249.9829,250.3248,29301.0
2022-07-05 09:35:00,263.53,263.74,262.58,263.0,12032.0,250.2773,250.4768,249.3751,249.774,12032.0
2022-07-05 09:40:00,263.0,263.47,262.63,263.11,14212.0,249.774,250.2203,249.4226,249.8785,14212.0
2022-07-05 09:45:00,263.24,263.41,262.85,262.94,108283.0,250.0019,250.1634,249.6315,249.717,108283.0
2022-07-05 09:50:00,262.76,262.77,261.42,262.05,14484.0,249.5461,249.5556,248.2734,248.8718,14484.0
2022-07-05 09:55:00,261.94,262.36,261.33,261.43,10462.0,248.7673,249.1662,248.188,248.2829,10462.0
2022-07-05 10:00:00,261.09,261.18,259.79,260.13,20127.0,247.96,248.0455,246.7254,247.0483,20127.0
2022-07-05 10:05:00,260.13,260.51,259.86,260.4,19237.0,247.0483,247.4092,246.7919,247.3047,19237.0
2022-07-05 10:10:00,260.5,260.79,259.93,260.16,11037.0,247.3997,247.6751,246.8584,247.0768,11037.0
2022-07-05 10:15:00,260.14,260.15,259.36,259.72,9121.0,247.0578,247.0673,246.317,246.6589,9121.0
2022-07-05 10:20:00,259.75,259.88,258.67,258.75,10110.0,246.6874,246.8109,245.6617,245.7377,10110.0
2022-07-05 10:25:00,258.79,258.87,258.14,258.39,7453.0,245.7757,245.8517,245.1584,245.3958,7453.0
2022-07-05 10:30:00,258.48,258.83,257.99,258.09,9123.0,245.4813,245.8137,245.0159,245.1109,9123.0
2022-07-05 10:35:00,258.2,258.92,258.1,258.78,6537.0,245.2154,245.8992,245.1204,245.7662,6537.0
2022-07-05 10:40:00,258.75,258.8,257.64,257.73,10144.0,245.7377,245.7852,244.6835,244.769,10144.0
2022-07-05 10:45:00,257.54,257.66,256.94,257.5,4058.0,244.5886,244.7025,244.0187,244.5506,4058.0
2022-07-05 10:50:00,257.54,257.62,256.97,257.12,5994.0,244.5886,244.6645,244.0472,244.1897,5994.0
2022-07-05 10:55:00,256.94,257.16,256.65,257.08,10157.0,244.0187,244.2277,243.7433,244.1517,10157.0
2022-07-05 11:00:00,256.93,257.04,256.37,257.02,11620.0,244.0092,244.1137,243.4774,244.0947,11620.0
2022-07-05 11:05:00,256.87,257.49,256.7,257.19,6286.0,243.9523,244.5411,243.7908,244.2562,6286.0
2022-07-05 11:10:00,257.02,257.47,256.98,257.36,18285.0,244.0947,244.5221,244.0567,244.4176,18285.0
2022-07-05 11:15:00,257.46,258.0,257.4,257.63,13475.0,244.5126,245.0254,244.4556,244.674,13475.0
2022-07-05 11:20:00,257.69,257.89,257.31,257.59,19228.0,244.731,244.921,244.3701,244.636,19228.0
2022-07-05 11:25:00,257.53,257.8,257.48,257.67,10659.0,244.5791,244.8355,244.5316,244.712,10659.0
2022-07-05 11:30:00,257.66,259.45,257.52,258.99,33610.0,244.7025,246.4025,244.5696,245.9656,33610.0
2022-07-05 11:35:00,259.37,260.07,258.76,259.24,24739.0,246.3265,246.9913,245.7472,246.2031,24739.0
2022-07-05 11:40:00,259.37,260.65,259.31,260.65,16800.0,246.3265,247.5422,246.2696,247.5422,16800.0
2022-07-05 11:45:00,260.63,261.15,260.21,261.04,30641.0,247.5232,248.017,247.1243,247.9126,30641.0
2022-07-05 11:50:00,260.95,261.19,260.29,261.02,24636.0,247.8271,248.055,247.2003,247.8936,24636.0
2022-07-05 11:55:00,261.03,261.03,260.05,260.27,8869.0,247.9031,247.9031,246.9723,247.1813,8869.0
2022-07-05 12:00:00,260.45,260.88,260.38,260.46,21713.0,247.3522,247.7606,247.2857,247.3617,21713.0
2022-07-05 12:05:00,260.43,260.86,260.25,260.65,4318.0,247.3332,247.7416,247.1623,247.5422,4318.0
2022-07-05 12:10:00,260.64,260.9,260.41,260.41,4508.0,247.5327,247.7796,247.3142,247.3142,4508.0
2022-07-05 12:15:00,260.35,260.69,260.13,260.64,6533.0,247.2573,247.5802,247.0483,247.5327,6533.0
2022-07-05 12:20:00,260.78,261.24,260.62,261.16,7485.0,247.6656,248.1025,247.5137,248.0265,7485.0
2022-07-05 12:25:00,261.24,261.66,261.09,261.41,12329.0,248.1025,248.5014,247.96,248.2639,12329.0
2022-07-05 12:30:00,261.39,262.05,261.21,261.21,39825.0,248.2449,248.8718,248.074,248.074,39825.0
2022-07-05 12:35:00,261.11,261.7,261.05,261.54,7714.0,247.979,248.5394,247.922,248.3874,7714.0
2022-07-05 12:40:00,261.43,261.66,261.05,261.17,18800.0,248.2829,248.5014,247.922,248.036,18800.0
2022-07-05 12:45:00,261.33,261.33,260.6,260.69,9590.0,248.188,248.188,247.4947,247.5802,9590.0
2022-07-05 12:50:00,260.78,260.91,260.55,260.75,15511.0,247.6656,247.7891,247.4472,247.6371,15511.0
2022-07-05 12:55:00,260.63,260.63,260.22,260.37,3062.0,247.5232,247.5232,247.1338,247.2762,3062.0
2022-07-05 13:00:00,260.3,260.83,260.29,260.82,17872.0,247.2098,247.7131,247.2003,247.7036,17872.0
2022-07-05 13:05:00,260.79,261.1,260.33,261.1,21191.0,247.6751,247.9695,247.2383,247.9695,21191.0
2022-07-05 13:10:00,261.05,261.21,260.52,260.52,16648.0,247.922,248.074,247.4187,247.4187,16648.0
2022-07-05 13:15:00,260.5,260.93,260.26,260.9,6901.0,247.3997,247.8081,247.1718,247.7796,6901.0
2022-07-05 13:20:00,261.01,261.3,260.9,260.94,7215.0,247.8841,248.1595,247.7796,247.8176,7215.0
2022-07-05 13:25:00,260.95,261.74,260.69,260.69,40369.0,247.8271,248.5773,247.5802,247.5802,40369.0
2022-07-05 13:30:00,260.65,261.04,260.2,260.35,41741.0,247.5422,247.9126,247.1148,247.2573,41741.0
2022-07-05 13:35:00,260.46,261.22,260.37,261.01,13013.0,247.3617,248.0835,247.2762,247.8841,13013.0
2022-07-05 13:40:00,261.09,261.2,260.69,260.75,9485.0,247.96,248.0645,247.5802,247.6371,9485.0
2022-07-05 13:45:00,260.81,260.88,260.4,260.73,7714.0,247.6941,247.7606,247.3047,247.6181,7714.0
2022-07-05 13:50:00,260.87,260.93,260.64,260.86,3925.0,247.7511,247.8081,247.5327,247.7416,3925.0
2022-07-05 13:55:00,260.72,261.0,260.72,260.72,4765.0,247.6086,247.8746,247.6086,247.6086,4765.0
2022-07-05 14:00:00,260.73,261.68,260.72,261.68,9379.0,247.6181,248.5204,247.6086,248.5204,9379.0
2022-07-05 14:05:00,261.5,261.68,261.38,261.39,5525.0,248.3494,248.5204,248.2355,248.2449,5525.0
2022-07-05 14:10:00,261.54,262.19,261.48,262.1,10807.0,248.3874,249.0047,248.3304,248.9192,10807.0
2022-07-05 14:15:00,262.08,262.27,261.75,262.24,7414.0,248.9002,249.0807,248.5868,249.0522,7414.0
2022-07-05 14:20:00,262.19,262.58,262.15,262.58,5470.0,249.0047,249.3751,248.9667,249.3751,5470.0
2022-07-05 14:25:00,262.66,263.29,262.66,263.08,7846.0,249.4511,250.0494,249.4511,249.85,7846.0
2022-07-05 14:30:00,263.15,263.46,263.05,263.33,4927.0,249.9164,250.2109,249.8215,250.0874,4927.0
2022-07-05 14:35:00,263.28,263.53,262.99,263.53,3803.0,250.0399,250.2773,249.7645,250.2773,3803.0
2022-07-05 14:40:00,263.44,263.57,263.24,263.26,4840.0,250.1919,250.3153,250.0019,250.0209,4840.0
2022-07-05 14:45:00,263.25,263.38,262.62,262.91,6126.0,250.0114,250.1349,249.4131,249.6885,6126.0
2022-07-05 14:50:00,262.95,263.08,262.75,262.96,5492.0,249.7265,249.85,249.5366,249.736,5492.0
2022-07-05 14:55:00,262.86,263.31,262.86,263.07,5990.0,249.641,250.0684,249.641,249.8405,5990.0
2022-07-05 15:00:00,263.06,263.22,262.93,263.16,13297.0,249.831,249.9829,249.7075,249.9259,13297.0
2022-07-05 15:05:00,263.18,264.0,263.18,264.0,7792.0,249.9449,250.7237,249.9449,250.7237,7792.0
2022-07-05 15:10:00,263.98,264.52,263.97,264.43,7737.0,250.7047,251.2175,250.6952,251.1321,7737.0
2022-07-05 15:15:00,264.49,264.49,263.58,263.68,5776.0,251.1891,251.1891,250.3248,250.4198,5776.0
2022-07-05 15:20:00,263.75,264.52,263.75,264.42,7932.0,250.4863,251.2175,250.4863,251.1226,7932.0
2022-07-05 15:25:00,264.58,264.7,264.14,264.36,13092.0,251.2745,251.3885,250.8567,251.0656,13092.0
2022-07-05 15:30:00,264.35,264.51,264.11,264.46,8411.0,251.0561,251.208,250.8282,251.1606,8411.0
2022-07-05 15:35:00,264.45,264.47,264.02,264.05,17804.0,251.1511,251.1701,250.7427,250.7712,17804.0
2022-07-05 15:40:00,264.02,264.75,264.01,264.59,20674.0,250.7427,251.436,250.7332,251.284,20674.0
2022-07-05 15:45:00,264.65,265.23,264.54,265.21,19513.0,251.341,251.8918,251.2365,251.8728,19513.0
2022-07-05 15:50:00,265.12,265.13,264.41,264.57,28719.0,251.7874,251.7969,251.1131,251.265,28719.0
2022-07-05 15:55:00,264.54,265.01,264.5,264.91,47581.0,251.2365,251.6829,251.1986,251.5879,47581.0
2022-07-06 09:30:00,265.04,265.32,263.41,264.58,39626.0,251.7114,251.9773,250.1634,251.2745,39626.0
2022-07-06 09:35:00,265.02,265.72,264.62,264.68,22710.0,251.6924,252.3572,251.3125,251.3695,22710.0
2022-07-06 09:40:00,264.68,264.72,263.81,264.0,15914.0,251.3695,251.4075,250.5432,250.7237,15914.0
2022-07-06 09:45:00,263.94,264.58,263.44,263.91,80184.0,250.6667,251.2745,250.1919,250.6382,80184.0
2022-07-06 09:50:00,263.99,264.7,263.98,264.5,38046.0,250.7142,251.3885,250.7047,251.1986,38046.0
2022-07-06 09:55:00,264.55,266.33,264.55,265.69,14447.0,251.246,252.9365,251.246,252.3287,14447.0
2022-07-06 10:00:00,265.39,266.1,265.2,265.96,6178.0,252.0438,252.7181,251.8633,252.5851,6178.0
2022-07-06 10:05:00,266.0,267.85,265.89,267.76,8345.0,252.6231,254.3801,252.5186,254.2946,8345.0
2022-07-06 10:10:00,267.71,267.71,266.43,266.49,4312.0,254.2471,254.2471,253.0315,253.0885,4312.0
2022-07-06 10:15:00,266.5,266.92,266.5,266.67,4801.0,253.098,253.4969,253.098,253.2594,4801.0
2022-07-06 10:20:00,266.88,268.2,266.79,267.98,8622.0,253.4589,254.7125,253.3734,254.5035,8622.0
2022-07-06 10:25:00,268.01,268.94,267.88,268.65,8313.0,254.532,255.4153,254.4086,255.1399,8313.0
2022-07-06 10:30:00,268.56,268.88,268.35,268.35,6835.0,255.0544,255.3583,254.8549,254.8549,6835.0
2022-07-06 10:35:00,268.42,268.87,267.98,268.29,12096.0,254.9214,255.3488,254.5035,254.798,12096.0
2022-07-06 10:40:00,268.32,268.35,268.01,268.01,5968.0,254.8264,254.8549,254.532,254.532,5968.0
2022-07-06 10:45:00,268.18,268.28,267.59,267.59,7383.0,254.6935,254.7885,254.1332,254.1332,7383.0
2022-07-06 10:50:00,267.56,267.75,267.26,267.68,5211.0,254.1047,254.2851,253.8198,254.2186,5211.0
2022-07-06 10:55:00,267.6,267.67,267.27,267.32,7914.0,254.1427,254.2091,253.8292,253.8767,7914.0
2022-07-06 11:00:00,267.41,267.41,266.57,266.77,10285.0,253.9622,253.9622,253.1645,253.3544,10285.0
2022-07-06 11:05:00,266.8,267.76,266.8,267.76,8692.0,253.3829,254.2946,253.3829,254.2946,8692.0
2022-07-06 11:10:00,267.67,267.78,267.47,267.57,5083.0,254.2091,254.3136,254.0192,254.1142,5083.0
2022-07-06 11:15:00,267.56,267.63,267.27,267.43,8406.0,254.1047,254.1711,253.8292,253.9812,8406.0
2022-07-06 11:20:00,267.44,267.77,267.44,267.69,12234.0,253.9907,254.3041,253.9907,254.2281,12234.0
2022-07-06 11:25:00,267.63,267.9,267.43,267.9,4022.0,254.1711,254.4276,253.9812,254.4276,4022.0
2022-07-06 11:30:00,267.94,267.94,267.43,267.86,8123.0,254.4656,254.4656,253.9812,254.3896,8123.0
2022-07-06 11:35:00,268.0,268.19,267.85,268.19,4281.0,254.5225,254.703,254.3801,254.703,4281.0
2022-07-06 11:40:00,268.19,268.19,267.45,267.45,14323.0,254.703,254.703,254.0002,254.0002,14323.0
2022-07-06 11:45:00,267.39,267.73,267.39,267.49,6827.0,253.9432,254.2661,253.9432,254.0382,6827.0
2022-07-06 11:50:00,267.49,267.67,267.25,267.27,3612.0,254.0382,254.2091,253.8103,253.8292,3612.0
2022-07-06 11:55:00,267.38,267.79,267.27,267.56,5323.0,253.9337,254.3231,253.8292,254.1047,5323.0
2022-07-06 12:00:00,267.62,267.68,267.0,267.0,3524.0,254.1616,254.2186,253.5728,253.5728,3524.0
2022-07-06 12:05:00,267.11,267.17,266.75,266.76,6090.0,253.6773,253.7343,253.3354,253.3449,6090.0
2022-07-06 12:10:00,266.88,267.25,266.81,267.21,3763.0,253.4589,253.8103,253.3924,253.7723,3763.0
2022-07-06 12:15:00,267.29,267.29,267.0,267.0,3225.0,253.8482,253.8482,253.5728,253.5728,3225.0
2022-07-06 12:20:00,267.14,267.26,266.91,266.92,5098.0,253.7058,253.8198,253.4874,253.4969,5098.0
2022-07-06 12:25:00,266.83,266.96,266.77,266.88,3186.0,253.4114,253.5348,253.3544,253.4589,3186.0
2022-07-06 12:30:00,266.92,267.02,266.8,266.94,4451.0,253.4969,253.5918,253.3829,253.5158,4451.0
2022-07-06 12:35:00,267.13,267.41,267.12,267.3,3123.0,253.6963,253.9622,253.6868,253.8577,3123.0
2022-07-06 12:40:00,267.38,267.44,267.32,267.38,3721.0,253.9337,253.9907,253.8767,253.9337,3721.0
2022-07-06 12:45:00,267.42,267.43,267.33,267.43,1626.0,253.9717,253.9812,253.8862,253.9812,1626.0
2022-07-06 12:50:00,267.36,267.44,267.15,267.42,4139.0,253.9147,253.9907,253.7153,253.9717,4139.0
2022-07-06 12:55:00,267.46,267.74,267.34,267.67,2837.0,254.0097,254.2756,253.8957,254.2091,2837.0
2022-07-06 13:00:00,267.75,268.06,267.75,267.86,11141.0,254.2851,254.5795,254.2851,254.3896,11141.0
2022-07-06 13:05:00,267.88,268.15,267.87,268.04,9302.0,254.4086,254.665,254.3991,254.5605,9302.0
2022-07-06 13:10:00,267.93,268.2,267.86,268.18,5160.0,254.4561,254.7125,254.3896,254.6935,5160.0
2022-07-06 13:15:00,268.11,268.32,267.97,268.05,12448.0,254.627,254.8264,254.494,254.57,12448.0
2022-07-06 13:20:00,268.03,268.05,267.86,267.98,6323.0,254.551,254.57,254.3896,254.5035,6323.0
2022-07-06 13:25:00,268.02,268.04,267.66,267.76,7625.0,254.5415,254.5605,254.1996,254.2946,7625.0
2022-07-06 13:30:00,267.7,267.78,267.61,267.78,4058.0,254.2376,254.3136,254.1522,254.3136,4058.0
2022-07-06 13:35:00,267.97,268.13,267.81,268.11,8525.0,254.494,254.646,254.3421,254.627,8525.0
2022-07-06 13:40:00,268.11,268.28,268.06,268.08,5155.0,254.627,254.7885,254.5795,254.5985,5155.0
2022-07-06 13:45:00,268.17,268.71,268.17,268.46,6620.0,254.684,255.1968,254.684,254.9594,6620.0
2022-07-06 13:50:00,268.38,268.54,268.29,268.29,6286.0,254.8834,255.0354,254.798,254.798,6286.0
2022-07-06 13:55:00,268.29,268.34,268.05,268.31,9565.0,254.798,254.8454,254.57,254.8169,9565.0
2022-07-06 14:00:00,268.31,268.59,267.89,268.07,14772.0,254.8169,255.0829,254.4181,254.589,14772.0
2022-07-06 14:05:00,267.99,268.65,267.99,268.57,15083.0,254.513,255.1399,254.513,255.0639,15083.0
2022-07-06 14:10:00,268.51,269.56,268.02,269.56,15053.0,255.0069,256.0041,254.5415,256.0041,15053.0
2022-07-06 14:15:00,269.41,269.44,268.88,269.3,6123.0,255.8616,255.8901,255.3583,255.7572,6123.0
2022-07-06 14:20:00,269.4,269.94,269.36,269.86,8149.0,255.8521,256.365,255.8141,256.289,8149.0
2022-07-06 14:25:00,269.78,270.97,269.63,270.91,9466.0,256.213,257.3432,256.0706,257.2862,9466.0
2022-07-06 14:30:00,271.0,272.17,270.98,271.95,17733.0,257.3717,258.4828,257.3527,258.2739,17733.0
2022-07-06 14:35:00,272.04,272.82,272.01,272.59,19509.0,258.3594,259.1001,258.3309,258.8817,19509.0
2022-07-06 14:40:00,272.67,273.1,272.59,272.81,19033.0,258.9577,259.3661,258.8817,259.0906,19033.0
2022-07-06 14:45:00,272.78,272.9,271.77,271.77,30854.0,259.0622,259.1761,258.1029,258.1029,30854.0
2022-07-06 14:50:00,271.72,271.89,271.3,271.3,6728.0,258.0555,258.2169,257.6566,257.6566,6728.0
2022-07-06 14:55:00,271.32,271.59,271.08,271.42,7395.0,257.6756,257.932,257.4476,257.7706,7395.0
2022-07-06 15:00:00,271.43,271.43,270.82,271.17,10278.0,257.78,257.78,257.2007,257.5331,10278.0
2022-07-06 15:05:00,271.16,271.92,271.13,271.66,15215.0,257.5236,258.2454,257.4951,257.9985,15215.0
2022-07-06 15:10:00,271.9,272.17,271.87,272.13,29478.0,258.2264,258.4828,258.1979,258.4448,29478.0
2022-07-06 15:15:00,272.13,272.49,271.92,272.32,10317.0,258.4448,258.7867,258.2454,258.6253,10317.0
2022-07-06 15:20:00,272.42,272.66,272.33,272.5,9112.0,258.7203,258.9482,258.6348,258.7962,9112.0
2022-07-06 15:25:00,272.46,273.18,272.46,273.15,16743.0,258.7582,259.442,258.7582,259.4136,16743.0
2022-07-06 15:30:00,273.17,273.2,272.87,273.0,22125.0,259.4325,259.461,259.1476,259.2711,22125.0
2022-07-06 15:35:00,272.95,273.03,272.42,272.48,16162.0,259.2236,259.2996,258.7203,258.7772,16162.0
2022-07-06 15:40:00,272.48,272.96,272.34,272.9,36292.0,258.7772,259.2331,258.6443,259.1761,36292.0
2022-07-06 15:45:00,272.88,272.92,272.12,272.18,32601.0,259.1571,259.1951,258.4353,258.4923,32601.0
2022-07-06 15:50:00,272.21,272.38,270.88,271.25,46647.0,258.5208,258.6823,257.2577,257.6091,46647.0
2022-07-06 15:55:00,271.25,271.47,270.98,271.14,65568.0,257.6091,257.818,257.3527,257.5046,65568.0
2022-07-07 09:30:00,272.05,275.94,272.05,275.3,71579.0,258.3689,262.0632,258.3689,261.4554,71579.0
2022-07-07 09:35:00,274.87,275.54,274.08,274.9,24240.0,261.0471,261.6834,260.2968,261.0755,24240.0
2022-07-07 09:40:00,274.72,276.43,274.71,276.14,18590.0,260.9046,262.5286,260.8951,262.2532,18590.0
2022-07-07 09:45:00,276.08,277.19,275.68,276.62,20064.0,262.1962,263.2504,261.8163,262.709,20064.0
2022-07-07 09:50:00,276.85,277.3,275.1,275.1,11018.0,262.9275,263.3549,261.2655,261.2655,11018.0
2022-07-07 09:55:00,275.1,276.12,274.91,275.89,16044.0,261.2655,262.2342,261.085,262.0158,16044.0
2022-07-07 10:00:00,275.97,275.97,274.8,274.9,16650.0,262.0917,262.0917,260.9806,261.0755,16650.0
2022-07-07 10:05:00,274.9,275.62,274.72,274.98,28341.0,261.0755,261.7593,260.9046,261.1515,28341.0
2022-07-07 10:10:00,275.1,275.53,274.84,275.38,15312.0,261.2655,261.6739,261.0186,261.5314,15312.0
2022-07-07 10:15:00,275.26,275.27,274.7,274.81,16090.0,261.4174,261.4269,260.8856,260.9901,16090.0
2022-07-07 10:20:00,274.75,276.22,274.74,275.56,24445.0,260.9331,262.3292,260.9236,261.7024,24445.0
2022-07-07 10:25:00,275.66,276.02,275.06,275.07,11776.0,261.7973,262.1392,261.2275,261.237,11776.0
2022-07-07 10:30:00,275.16,275.77,274.99,275.77,12742.0,261.3225,261.9018,261.161,261.9018,12742.0
2022-07-07 10:35:00,275.81,276.19,275.78,275.83,18123.0,261.9398,262.3007,261.9113,261.9588,18123.0
2022-07-07 10:40:00,275.8,276.17,275.06,275.32,10845.0,261.9303,262.2817,261.2275,261.4744,10845.0
2022-07-07 10:45:00,275.32,275.38,275.0,275.17,26663.0,261.4744,261.5314,261.1705,261.332,26663.0
2022-07-07 10:50:00,275.23,275.42,275.01,275.29,9184.0,261.3889,261.5694,261.18,261.4459,9184.0
2022-07-07 10:55:00,275.5,275.51,274.91,275.14,14628.0,261.6454,261.6549,261.085,261.3035,14628.0
2022-07-07 11:00:00,275.1,275.37,274.72,275.25,20578.0,261.2655,261.5219,260.9046,261.4079,20578.0
2022-07-07 11:05:00,275.25,275.77,275.05,275.18,9933.0,261.4079,261.9018,261.218,261.3415,9933.0
2022-07-07 11:10:00,275.1,275.36,275.01,275.18,12671.0,261.2655,261.5124,261.18,261.3415,12671.0
2022-07-07 11:15:00,275.22,275.76,275.12,275.23,15830.0,261.3795,261.8923,261.2845,261.3889,15830.0
2022-07-07 11:20:00,275.21,276.25,275.2,276.18,12741.0,261.37,262.3577,261.3605,262.2912,12741.0
2022-07-07 11:25:00,276.22,276.59,276.21,276.56,7637.0,262.3292,262.6806,262.3197,262.6521,7637.0
2022-07-07 11:30:00,276.56,276.58,275.69,276.25,13329.0,262.6521,262.6711,261.8258,262.3577,13329.0
2022-07-07 11:35:00,276.15,276.83,275.9,276.6,14409.0,262.2627,262.9085,262.0253,262.6901,14409.0
2022-07-07 11:40:00,276.57,276.85,276.25,276.29,21140.0,262.6616,262.9275,262.3577,262.3956,21140.0
2022-07-07 11:45:00,276.3,276.59,276.08,276.59,5432.0,262.4051,262.6806,262.1962,262.6806,5432.0
2022-07-07 11:50:00,276.56,276.57,276.14,276.33,3089.0,262.6521,262.6616,262.2532,262.4336,3089.0
2022-07-07 11:55:00,276.27,276.52,276.22,276.26,2930.0,262.3766,262.6141,262.3292,262.3672,2930.0
2022-07-07 12:00:00,276.26,276.26,276.01,276.21,3873.0,262.3672,262.3672,262.1297,262.3197,3873.0
2022-07-07 12:05:00,276.28,276.6,276.06,276.23,10400.0,262.3861,262.6901,262.1772,262.3387,10400.0
2022-07-07 12:10:00,276.15,276.79,275.92,276.79,8102.0,262.2627,262.8705,262.0442,262.8705,8102.0
2022-07-07 12:15:00,276.79,277.26,276.7,277.07,28531.0,262.8705,263.3169,262.785,263.1364,28531.0
2022-07-07 12:20:00,277.05,277.25,276.69,276.94,10953.0,263.1174,263.3074,262.7755,263.013,10953.0
2022-07-07 12:25:00,276.91,276.91,276.51,276.68,5525.0,262.9845,262.9845,262.6046,262.766,5525.0
2022-07-07 12:30:00,276.64,276.93,276.57,276.57,6846.0,262.728,263.0035,262.6616,262.6616,6846.0
2022-07-07 12:35:00,276.63,276.72,276.38,276.49,9245.0,262.7185,262.804,262.4811,262.5856,9245.0
2022-07-07 12:40:00,276.41,276.41,275.65,275.68,13256.0,262.5096,262.5096,261.7878,261.8163,13256.0
2022-07-07 12:45:00,275.6,276.14,275.59,275.82,12946.0,261.7403,262.2532,261.7308,261.9493,12946.0
2022-07-07 12:50:00,275.69,276.01,275.55,275.73,4676.0,261.8258,262.1297,261.6929,261.8638,4676.0
2022-07-07 12:55:00,275.66,276.18,275.53,276.18,4904.0,261.7973,262.2912,261.6739,262.2912,4904.0
2022-07-07 13:00:00,276.12,276.25,275.92,276.01,5376.0,262.2342,262.3577,262.0442,262.1297,5376.0
2022-07-07 13:05:00,275.84,275.95,275.68,275.81,5529.0,261.9683,262.0727,261.8163,261.9398,5529.0
2022-07-07 13:10:00,275.76,275.8,275.42,275.59,6002.0,261.8923,261.9303,261.5694,261.7308,6002.0
2022-07-07 13:15:00,275.63,276.17,275.63,276.15,4601.0,261.7688,262.2817,261.7688,262.2627,4601.0
2022-07-07 13:20:00,276.07,276.17,275.73,275.73,8641.0,262.1867,262.2817,261.8638,261.8638,8641.0
2022-07-07 13:25:00,275.69,275.74,275.5,275.66,17530.0,261.8258,261.8733,261.6454,261.7973,17530.0
2022-07-07 13:30:00,275.64,275.85,275.56,275.74,8279.0,261.7783,261.9778,261.7024,261.8733,8279.0
2022-07-07 13:35:00,275.75,276.11,275.63,276.1,5204.0,261.8828,262.2247,261.7688,262.2152,5204.0
2022-07-07 13:40:00,276.05,276.17,275.98,276.07,5362.0,262.1677,262.2817,262.1012,262.1867,5362.0
2022-07-07 13:45:00,276.1,277.03,276.1,277.0,18780.0,262.2152,263.0984,262.2152,263.0699,18780.0
2022-07-07 13:50:00,277.0,277.45,276.92,276.98,26737.0,263.0699,263.4973,262.994,263.0509,26737.0
2022-07-07 13:55:00,277.02,277.05,276.48,276.7,14273.0,263.0889,263.1174,262.5761,262.785,14273.0
2022-07-07 14:00:00,276.69,276.75,276.19,276.32,15048.0,262.7755,262.8325,262.3007,262.4241,15048.0
2022-07-07 14:05:00,276.39,276.49,276.32,276.33,4611.0,262.4906,262.5856,262.4241,262.4336,4611.0
2022-07-07 14:10:00,276.43,276.43,276.03,276.04,6029.0,262.5286,262.5286,262.1487,262.1582,6029.0
2022-07-07 14:15:00,276.04,276.27,276.03,276.11,6670.0,262.1582,262.3766,262.1487,262.2247,6670.0
2022-07-07 14:20:00,276.11,276.14,275.96,276.07,6171.0,262.2247,262.2532,262.0822,262.1867,6171.0
2022-07-07 14:25:00,276.12,276.34,276.04,276.15,4118.0,262.2342,262.4431,262.1582,262.2627,4118.0
2022-07-07 14:30:00,275.98,276.01,275.82,275.84,6275.0,262.1012,262.1297,261.9493,261.9683,6275.0
2022-07-07 14:35:00,275.84,276.42,275.65,276.36,15360.0,261.9683,262.5191,261.7878,262.4621,15360.0
2022-07-07 14:40:00,276.34,276.4,276.09,276.17,6700.0,262.4431,262.5001,262.2057,262.2817,6700.0
2022-07-07 14:45:00,276.12,276.27,276.11,276.24,10099.0,262.2342,262.3766,262.2247,262.3482,10099.0
2022-07-07 14:50:00,276.25,276.35,276.06,276.16,31053.0,262.3577,262.4526,262.1772,262.2722,31053.0
2022-07-07 14:55:00,276.21,276.26,276.01,276.06,7858.0,262.3197,262.3672,262.1297,262.1772,7858.0
2022-07-07 15:00:00,276.15,276.21,275.95,276.19,8810.0,262.2627,262.3197,262.0727,262.3007,8810.0
2022-07-07 15:05:00,276.18,276.29,276.01,276.29,10362.0,262.2912,262.3956,262.1297,262.3956,10362.0
2022-07-07 15:10:00,276.47,276.58,276.24,276.45,10372.0,262.5666,262.6711,262.3482,262.5476,10372.0
2022-07-07 15:15:00,276.48,276.7,276.39,276.39,11140.0,262.5761,262.785,262.4906,262.4906,11140.0
2022-07-07 15:20:00,276.37,276.59,276.35,276.51,12328.0,262.4716,262.6806,262.4526,262.6046,12328.0
2022-07-07 15:25:00,276.48,276.48,275.59,275.7,19016.0,262.5761,262.5761,261.7308,261.8353,19016.0
2022-07-07 15:30:00,275.71,276.17,275.65,276.01,18961.0,261.8448,262.2817,261.7878,262.1297,18961.0
2022-07-07 15:35:00,276.0,276.23,275.6,275.82,28878.0,262.1202,262.3387,261.7403,261.9493,28878.0
2022-07-07 15:40:00,275.78,276.06,275.66,275.74,21316.0,261.9113,262.1772,261.7973,261.8733,21316.0
2022-07-07 15:45:00,275.75,276.13,275.72,276.03,22127.0,261.8828,262.2437,261.8543,262.1487,22127.0
2022-07-07 15:50:00,276.04,276.19,275.71,275.93,35148.0,262.1582,262.3007,261.8448,262.0537,35148.0
2022-07-07 15:55:00,275.96,276.21,275.71,275.71,101405.0,262.0822,262.3197,261.8448,261.8448,101405.0
2022-07-08 09:30:00,275.61,276.47,274.68,276.3,32816.0,261.7498,262.5666,260.8666,262.4051,32816.0
2022-07-08 09:35:00,276.6,278.1,276.59,277.48,18091.0,262.6901,264.1146,262.6806,263.5258,18091.0
2022-07-08 09:40:00,277.48,279.6,277.48,278.78,15562.0,263.5258,265.5392,263.5258,264.7604,15562.0
2022-07-08 09:45:00,279.0,279.79,278.92,279.5,16768.0,264.9694,265.7196,264.8934,265.4442,16768.0
2022-07-08 09:50:00,279.46,279.68,278.08,278.51,20565.0,265.4062,265.6152,264.0956,264.504,20565.0
2022-07-08 09:55:00,278.68,279.88,278.49,279.43,15016.0,264.6655,265.8051,264.485,265.3777,15016.0
2022-07-08 10:00:00,279.46,279.47,278.58,278.65,10636.0,265.4062,265.4157,264.5705,264.637,10636.0
2022-07-08 10:05:00,278.73,278.97,277.69,277.81,10524.0,264.7129,264.9409,263.7252,263.8392,10524.0
2022-07-08 10:10:00,277.8,279.24,277.8,279.13,12593.0,263.8297,265.1973,263.8297,265.0928,12593.0
2022-07-08 10:15:00,279.11,279.84,279.1,279.44,20649.0,265.0738,265.7671,265.0643,265.3872,20649.0
2022-07-08 10:20:00,279.35,280.2,279.25,280.17,31576.0,265.3018,266.109,265.2068,266.0805,31576.0
2022-07-08 10:25:00,280.18,281.25,280.12,280.96,22878.0,266.09,267.1062,266.033,266.8308,22878.0
2022-07-08 10:30:00,280.87,281.22,280.61,280.94,16406.0,266.7453,267.0777,266.4984,266.8118,16406.0
2022-07-08 10:35:00,280.94,281.49,280.7,280.7,12569.0,266.8118,267.3341,266.5839,266.5839,12569.0
2022-07-08 10:40:00,280.69,280.9,280.54,280.9,7188.0,266.5744,266.7738,266.4319,266.7738,7188.0
2022-07-08 10:45:00,281.04,281.39,280.63,280.74,14400.0,266.9068,267.2392,266.5174,266.6219,14400.0
2022-07-08 10:50:00,280.82,280.82,279.6,279.71,17058.0,266.6978,266.6978,265.5392,265.6437,17058.0
2022-07-08 10:55:00,279.71,280.67,279.71,280.67,10896.0,265.6437,266.5554,265.6437,266.5554,10896.0
2022-07-08 11:00:00,280.71,280.74,280.1,280.25,20954.0,266.5934,266.6219,266.014,266.1565,20954.0
2022-07-08 11:05:00,280.17,280.45,280.03,280.43,8622.0,266.0805,266.3464,265.9476,266.3274,8622.0
2022-07-08 11:10:00,280.39,280.39,279.82,280.24,28229.0,266.2895,266.2895,265.7481,266.147,28229.0
2022-07-08 11:15:00,280.26,280.26,279.36,279.36,6497.0,266.166,266.166,265.3113,265.3113,6497.0
2022-07-08 11:20:00,279.42,280.1,279.42,279.89,10057.0,265.3682,266.014,265.3682,265.8146,10057.0
2022-07-08 11:25:00,279.77,280.65,279.77,280.18,8161.0,265.7006,266.5364,265.7006,266.09,8161.0
2022-07-08 11:30:00,280.22,280.37,280.1,280.29,2430.0,266.128,266.2705,266.014,266.1945,2430.0
2022-07-08 11:35:00,280.3,280.43,280.04,280.17,7736.0,266.204,266.3274,265.9571,266.0805,7736.0
2022-07-08 11:40:00,280.19,280.26,279.9,279.98,4006.0,266.0995,266.166,265.8241,265.9001,4006.0
2022-07-08 11:45:00,280.08,280.09,279.65,279.85,10403.0,265.995,266.0045,265.5867,265.7766,10403.0
2022-07-08 11:50:00,280.01,280.35,279.92,280.35,4296.0,265.9286,266.2515,265.8431,266.2515,4296.0
2022-07-08 11:55:00,280.52,280.58,279.98,280.12,6267.0,266.4129,266.4699,265.9001,266.033,6267.0
2022-07-08 12:00:00,280.12,280.17,279.65,279.65,3818.0,266.033,266.0805,265.5867,265.5867,3818.0
2022-07-08 12:05:00,279.64,279.64,279.01,279.11,19558.0,265.5772,265.5772,264.9789,265.0738,19558.0
2022-07-08 12:10:00,279.26,279.42,279.25,279.33,4467.0,265.2163,265.3682,265.2068,265.2828,4467.0
2022-07-08 12:15:00,279.25,279.84,279.25,279.84,3790.0,265.2068,265.7671,265.2068,265.7671,3790.0
2022-07-08 12:20:00,279.84,279.94,279.46,279.57,5039.0,265.7671,265.8621,265.4062,265.5107,5039.0
2022-07-08 12:25:00,279.64,280.03,279.64,280.03,7002.0,265.5772,265.9476,265.5772,265.9476,7002.0
2022-07-08 12:30:00,280.08,280.47,279.9,279.9,7297.0,265.995,266.3654,265.8241,265.8241,7297.0
2022-07-08 12:35:00,279.86,280.14,279.86,279.89,7217.0,265.7861,266.052,265.7861,265.8146,7217.0
2022-07-08 12:40:00,279.85,280.0,279.52,280.0,4729.0,265.7766,265.9191,265.4632,265.9191,4729.0
2022-07-08 12:45:00,279.84,280.02,279.55,279.76,4273.0,265.7671,265.9381,265.4917,265.6911,4273.0
2022-07-08 12:50:00,279.83,279.83,279.22,279.37,2550.0,265.7576,265.7576,265.1783,265.3208,2550.0
2022-07-08 12:55:00,279.47,279.67,279.34,279.44,11185.0,265.4157,265.6057,265.2923,265.3872,11185.0
2022-07-08 13:00:00,279.5,279.62,278.99,279.18,4329.0,265.4442,265.5582,264.9599,265.1403,4329.0
2022-07-08 13:05:00,279.15,279.56,279.07,279.44,17148.0,265.1118,265.5012,265.0358,265.3872,17148.0
2022-07-08 13:10:00,279.57,279.84,279.57,279.66,1824.0,265.5107,265.7671,265.5107,265.5962,1824.0
2022-07-08 13:15:00,279.79,279.79,279.26,279.32,4315.0,265.7196,265.7196,265.2163,265.2733,4315.0
2022-07-08 13:20:00,279.39,279.49,279.22,279.23,2242.0,265.3397,265.4347,265.1783,265.1878,2242.0
2022-07-08 13:25:00,279.3,279.76,279.23,279.64,6162.0,265.2543,265.6911,265.1878,265.5772,6162.0
2022-07-08 13:30:00,279.72,279.73,279.39,279.41,5006.0,265.6532,265.6626,265.3397,265.3587,5006.0
2022-07-08 13:35:00,279.39,279.49,279.03,279.2,5026.0,265.3397,265.4347,264.9979,265.1593,5026.0
2022-07-08 13:40:00,279.22,279.26,279.16,279.16,2279.0,265.1783,265.2163,265.1213,265.1213,2279.0
2022-07-08 13:45:00,279.15,279.59,279.08,279.56,7550.0,265.1118,265.5297,265.0453,265.5012,7550.0
2022-07-08 13:50:00,279.57,279.59,279.27,279.27,4089.0,265.5107,265.5297,265.2258,265.2258,4089.0
2022-07-08 13:55:00,279.31,279.51,279.23,279.51,11499.0,265.2638,265.4537,265.1878,265.4537,11499.0
2022-07-08 14:00:00,279.6,279.76,279.43,279.69,5999.0,265.5392,265.6911,265.3777,265.6247,5999.0
2022-07-08 14:05:00,279.7,279.88,279.7,279.8,4794.0,265.6342,265.8051,265.6342,265.7291,4794.0
2022-07-08 14:10:00,279.75,279.93,279.75,279.81,3599.0,265.6816,265.8526,265.6816,265.7386,3599.0
2022-07-08 14:15:00,279.81,279.97,279.8,279.93,3547.0,265.7386,265.8906,265.7291,265.8526,3547.0
2022-07-08 14:20:00,279.93,280.28,279.79,280.15,16458.0,265.8526,266.185,265.7196,266.0615,16458.0
2022-07-08 14:25:00,280.15,280.15,279.93,279.98,6980.0,266.0615,266.0615,265.8526,265.9001,6980.0
2022-07-08 14:30:00,279.98,280.13,279.67,279.67,8035.0,265.9001,266.0425,265.6057,265.6057,8035.0
2022-07-08 14:35:00,279.7,279.75,279.43,279.49,20747.0,265.6342,265.6816,265.3777,265.4347,20747.0
2022-07-08 14:40:00,279.49,279.72,279.41,279.71,13025.0,265.4347,265.6532,265.3587,265.6437,13025.0
2022-07-08 14:45:00,279.78,279.88,279.65,279.69,6340.0,265.7101,265.8051,265.5867,265.6247,6340.0
2022-07-08 14:50:00,279.74,279.75,279.48,279.53,5680.0,265.6721,265.6816,265.4252,265.4727,5680.0
2022-07-08 14:55:00,279.47,279.81,279.44,279.81,5022.0,265.4157,265.7386,265.3872,265.7386,5022.0
2022-07-08 15:00:00,279.84,280.05,279.68,280.05,5653.0,265.7671,265.9666,265.6152,265.9666,5653.0
2022-07-08 15:05:00,280.02,280.07,279.55,279.55,5522.0,265.9381,265.9856,265.4917,265.4917,5522.0
2022-07-08 15:10:00,279.57,279.92,279.57,279.8,4846.0,265.5107,265.8431,265.5107,265.7291,4846.0
2022-07-08 15:15:00,279.7,279.7,279.45,279.65,6573.0,265.6342,265.6342,265.3967,265.5867,6573.0
2022-07-08 15:20:00,279.59,279.59,279.44,279.53,9830.0,265.5297,265.5297,265.3872,265.4727,9830.0
2022-07-08 15:25:00,279.48,279.66,279.47,279.54,11833.0,265.4252,265.5962,265.4157,265.4822,11833.0
2022-07-08 15:30:00,279.6,279.67,279.42,279.62,30210.0,265.5392,265.6057,265.3682,265.5582,30210.0
2022-07-08 15:35:00,279.64,279.8,279.46,279.5,22969.0,265.5772,265.7291,265.4062,265.4442,22969.0
2022-07-08 15:40:00,279.52,279.88,279.5,279.69,19087.0,265.4632,265.8051,265.4442,265.6247,19087.0
2022-07-08 15:45:00,279.69,279.76,279.43,279.47,47272.0,265.6247,265.6911,265.3777,265.4157,47272.0
2022-07-08 15:50:00,279.47,279.64,279.37,279.55,60944.0,265.4157,265.5772,265.3208,265.4917,60944.0
2022-07-08 15:55:00,279.49,279.75,278.88,278.98,101472.0,265.4347,265.6816,264.8554,264.9504,101472.0
2022-07-11 09:30:00,277.19,278.66,276.8,277.5,19892.0,263.2504,264.6465,262.88,263.5448,19892.0
2022-07-11 09:35:00,278.13,278.66,277.37,278.66,9065.0,264.1431,264.6465,263.4213,264.6465,9065.0
2022-07-11 09:40:00,278.7,279.87,278.41,278.97,22811.0,264.6844,265.7956,264.409,264.9409,22811.0
2022-07-11 09:45:00,279.15,279.91,278.67,279.57,9330.0,265.1118,265.8336,264.656,265.5107,9330.0
2022-07-11 09:50:00,279.69,280.38,279.69,279.81,8150.0,265.6247,266.28,265.6247,265.7386,8150.0
2022-07-11 09:55:00,279.54,279.82,279.25,279.81,8997.0,265.4822,265.7481,265.2068,265.7386,8997.0
2022-07-11 10:00:00,279.62,280.57,279.42,279.89,10327.0,265.5582,266.4604,265.3682,265.8146,10327.0
2022-07-11 10:05:00,279.9,280.38,279.59,280.38,9350.0,265.8241,266.28,265.5297,266.28,9350.0
2022-07-11 10:10:00,280.23,280.32,279.41,279.41,9672.0,266.1375,266.223,265.3587,265.3587,9672.0
2022-07-11 10:15:00,279.59,280.54,279.59,279.75,21222.0,265.5297,266.4319,265.5297,265.6816,21222.0
2022-07-11 10:20:00,279.22,279.22,278.53,278.74,7257.0,265.1783,265.1783,264.523,264.7224,7257.0
2022-07-11 10:25:00,278.64,279.08,278.64,279.0,9364.0,264.6275,265.0453,264.6275,264.9694,9364.0
2022-07-11 10:30:00,279.05,279.33,278.83,279.32,6601.0,265.0168,265.2828,264.8079,265.2733,6601.0
2022-07-11 10:35:00,279.28,279.43,278.93,279.21,5140.0,265.2353,265.3777,264.9029,265.1688,5140.0
2022-07-11 10:40:00,279.06,279.45,279.05,279.2,4541.0,265.0263,265.3967,265.0168,265.1593,4541.0
2022-07-11 10:45:00,279.23,279.24,278.83,279.17,5199.0,265.1878,265.1973,264.8079,265.1308,5199.0
2022-07-11 10:50:00,279.26,279.74,279.1,279.72,5334.0,265.2163,265.6721,265.0643,265.6532,5334.0
2022-07-11 10:55:00,279.76,279.77,279.2,279.24,4926.0,265.6911,265.7006,265.1593,265.1973,4926.0
2022-07-11 11:00:00,279.23,279.23,278.79,279.02,13943.0,265.1878,265.1878,264.7699,264.9884,13943.0
2022-07-11 11:05:00,278.98,279.73,278.94,279.69,7815.0,264.9504,265.6626,264.9124,265.6247,7815.0
2022-07-11 11:10:00,279.6,279.72,279.25,279.48,12292.0,265.5392,265.6532,265.2068,265.4252,12292.0
2022-07-11 11:15:00,279.58,279.9,279.55,279.72,6968.0,265.5202,265.8241,265.4917,265.6532,6968.0
2022-07-11 11:20:00,279.63,279.85,279.48,279.53,5366.0,265.5677,265.7766,265.4252,265.4727,5366.0
2022-07-11 11:25:00,279.58,279.72,279.36,279.55,11021.0,265.5202,265.6532,265.3113,265.4917,11021.0
2022-07-11 11:30:00,279.7,279.7,279.28,279.49,6227.0,265.6342,265.6342,265.2353,265.4347,6227.0
2022-07-11 11:35:00,279.48,279.8,279.26,279.5,9467.0,265.4252,265.7291,265.2163,265.4442,9467.0
2022-07-11 11:40:00,279.47,279.64,279.24,279.64,5793.0,265.4157,265.5772,265.1973,265.5772,5793.0
2022-07-11 11:45:00,279.62,279.76,279.3,279.63,10005.0,265.5582,265.6911,265.2543,265.5677,10005.0
2022-07-11 11:50:00,279.61,279.68,279.38,279.51,6100.0,265.5487,265.6152,265.3302,265.4537,6100.0
2022-07-11 11:55:00,279.51,279.87,279.45,279.6,7778.0,265.4537,265.7956,265.3967,265.5392,7778.0
2022-07-11 12:00:00,279.65,279.72,279.5,279.66,4201.0,265.5867,265.6532,265.4442,265.5962,4201.0
2022-07-11 12:05:00,279.68,279.87,279.64,279.74,5899.0,265.6152,265.7956,265.5772,265.6721,5899.0
2022-07-11 12:10:00,279.65,279.88,279.47,279.5,6594.0,265.5867,265.8051,265.4157,265.4442,6594.0
2022-07-11 12:15:00,279.51,279.52,279.33,279.44,6585.0,265.4537,265.4632,265.2828,265.3872,6585.0
2022-07-11 12:20:00,279.44,279.5,279.31,279.5,4546.0,265.3872,265.4442,265.2638,265.4442,4546.0
2022-07-11 12:25:00,279.52,279.65,279.35,279.64,5258.0,265.4632,265.5867,265.3018,265.5772,5258.0
2022-07-11 12:30:00,279.73,279.76,279.57,279.65,6955.0,265.6626,265.6911,265.5107,265.5867,6955.0
2022-07-11 12:35:00,279.61,279.65,279.44,279.6,5366.0,265.5487,265.5867,265.3872,265.5392,5366.0
2022-07-11 12:40:00,279.72,279.72,279.48,279.57,4534.0,265.6532,265.6532,265.4252,265.5107,4534.0
2022-07-11 12:45:00,279.63,279.71,279.49,279.54,3455.0,265.5677,265.6437,265.4347,265.4822,3455.0
2022-07-11 12:50:00,279.54,279.7,279.33,279.64,4370.0,265.4822,265.6342,265.2828,265.5772,4370.0
2022-07-11 12:55:00,279.69,279.83,279.6,279.8,4314.0,265.6247,265.7576,265.5392,265.7291,4314.0
2022-07-11 13:00:00,279.76,280.16,279.73,279.92,11443.0,265.6911,266.071,265.6626,265.8431,11443.0
2022-07-11 13:05:00,279.85,280.18,279.85,280.02,6789.0,265.7766,266.09,265.7766,265.9381,6789.0
2022-07-11 13:10:00,279.97,280.49,279.96,280.39,13119.0,265.8906,266.3844,265.8811,266.2895,13119.0
2022-07-11 13:15:00,280.34,280.48,280.19,280.39,4116.0,266.242,266.3749,266.0995,266.2895,4116.0
2022-07-11 13:20:00,280.51,280.58,280.34,280.36,4516.0,266.4034,266.4699,266.242,266.261,4516.0
2022-07-11 13:25:00,280.35,280.6,280.35,280.51,7741.0,266.2515,266.4889,266.2515,266.4034,7741.0
2022-07-11 13:30:00,280.46,280.65,280.34,280.56,7231.0,266.3559,266.5364,266.242,266.4509,7231.0
2022-07-11 13:35:00,280.6,280.66,280.38,280.6,5974.0,266.4889,266.5459,266.28,266.4889,5974.0
2022-07-11 13:40:00,280.66,281.1,280.54,281.1,9253.0,266.5459,266.9638,266.4319,266.9638,9253.0
2022-07-11 13:45:00,281.17,281.38,281.02,281.33,8317.0,267.0302,267.2297,266.8878,267.1822,8317.0
2022-07-11 13:50:00,281.33,281.63,281.33,281.46,5720.0,267.1822,267.4671,267.1822,267.3056,5720.0
2022-07-11 13:55:00,281.45,281.91,281.42,281.75,6720.0,267.2962,267.733,267.2677,267.5811,6720.0
2022-07-11 14:00:00,281.76,281.76,280.99,280.99,4588.0,267.5906,267.5906,266.8593,266.8593,4588.0
2022-07-11 14:05:00,280.99,281.1,280.86,280.95,18952.0,266.8593,266.9638,266.7358,266.8213,18952.0
2022-07-11 14:10:00,280.93,281.16,280.74,280.86,17381.0,266.8023,267.0207,266.6219,266.7358,17381.0
2022-07-11 14:15:00,280.8,280.8,280.35,280.75,4119.0,266.6788,266.6788,266.2515,266.6314,4119.0
2022-07-11 14:20:00,280.76,280.76,280.41,280.45,4871.0,266.6409,266.6409,266.3085,266.3464,4871.0
2022-07-11 14:25:00,280.43,280.58,280.36,280.45,3079.0,266.3274,266.4699,266.261,266.3464,3079.0
2022-07-11 14:30:00,280.36,280.51,280.3,280.37,6720.0,266.261,266.4034,266.204,266.2705,6720.0
2022-07-11 14:35:00,280.32,280.75,280.3,280.55,7054.0,266.223,266.6314,266.204,266.4414,7054.0
2022-07-11 14:40:00,280.73,281.04,280.73,281.04,8334.0,266.6124,266.9068,266.6124,266.9068,8334.0
2022-07-11 14:45:00,281.0,281.05,280.71,280.71,3220.0,266.8688,266.9163,266.5934,266.5934,3220.0
2022-07-11 14:50:00,280.62,280.7,280.44,280.54,6901.0,266.5079,266.5839,266.3369,266.4319,6901.0
2022-07-11 14:55:00,280.47,280.59,280.29,280.34,5866.0,266.3654,266.4794,266.1945,266.242,5866.0
2022-07-11 15:00:00,280.34,280.46,279.97,279.99,5668.0,266.242,266.3559,265.8906,265.9096,5668.0
2022-07-11 15:05:00,280.13,280.53,280.05,280.37,12957.0,266.0425,266.4224,265.9666,266.2705,12957.0
2022-07-11 15:10:00,280.36,280.5,279.95,279.97,12062.0,266.261,266.3939,265.8716,265.8906,12062.0
2022-07-11 15:15:00,279.94,280.0,279.62,279.62,11669.0,265.8621,265.9191,265.5582,265.5582,11669.0
2022-07-11 15:20:00,279.52,279.75,279.38,279.71,19055.0,265.4632,265.6816,265.3302,265.6437,19055.0
2022-07-11 15:25:00,279.81,279.84,279.7,279.83,15952.0,265.7386,265.7671,265.6342,265.7576,15952.0
2022-07-11 15:30:00,279.8,279.86,279.74,279.8,12880.0,265.7291,265.7861,265.6721,265.7291,12880.0
2022-07-11 15:35:00,279.81,279.81,279.31,279.37,28334.0,265.7386,265.7386,265.2638,265.3208,28334.0
2022-07-11 15:40:00,279.41,279.92,279.41,279.69,29684.0,265.3587,265.8431,265.3587,265.6247,29684.0
2022-07-11 15:45:00,279.69,280.09,279.66,279.77,36888.0,265.6247,266.0045,265.5962,265.7006,36888.0
2022-07-11 15:50:00,279.69,279.95,279.68,279.86,37181.0,265.6247,265.8716,265.6152,265.7861,37181.0
2022-07-11 15:55:00,279.79,280.0,279.64,280.0,71546.0,265.7196,265.9191,265.5772,265.9191,71546.0
2022-07-12 09:30:00,279.17,280.99,278.44,280.95,29436.0,265.1308,266.8593,264.4375,266.8213,29436.0
2022-07-12 09:35:00,280.63,281.73,280.3,281.45,11022.0,266.5174,267.5621,266.204,267.2962,11022.0
2022-07-12 09:40:00,281.46,281.89,280.58,280.58,10147.0,267.3056,267.714,266.4699,266.4699,10147.0
2022-07-12 09:45:00,280.81,282.29,280.81,281.99,8989.0,266.6883,268.0939,266.6883,267.809,8989.0
2022-07-12 09:50:00,282.19,282.33,281.17,281.72,11727.0,267.9989,268.1319,267.0302,267.5526,11727.0
2022-07-12 09:55:00,281.82,282.1,281.46,282.01,7567.0,267.6475,267.9135,267.3056,267.828,7567.0
2022-07-12 10:00:00,281.87,282.03,280.94,281.56,13271.0,267.695,267.847,266.8118,267.4006,13271.0
2022-07-12 10:05:00,281.62,282.3,281.62,282.06,7167.0,267.4576,268.1034,267.4576,267.8755,7167.0
2022-07-12 10:10:00,281.96,281.96,281.13,281.38,18318.0,267.7805,267.7805,266.9922,267.2297,18318.0
2022-07-12 10:15:00,281.26,281.26,280.46,280.51,11184.0,267.1157,267.1157,266.3559,266.4034,11184.0
2022-07-12 10:20:00,280.45,281.78,280.43,281.69,18869.0,266.3464,267.6096,266.3274,267.5241,18869.0
2022-07-12 10:25:00,281.78,282.08,281.42,281.42,3974.0,267.6096,267.8945,267.2677,267.2677,3974.0
2022-07-12 10:30:00,281.23,281.23,280.23,280.44,9080.0,267.0872,267.0872,266.1375,266.3369,9080.0
2022-07-12 10:35:00,280.54,280.68,279.69,279.74,14991.0,266.4319,266.5649,265.6247,265.6721,14991.0
2022-07-12 10:40:00,279.69,280.82,279.63,280.54,33226.0,265.6247,266.6978,265.5677,266.4319,33226.0
2022-07-12 10:45:00,280.64,280.81,279.9,280.32,13786.0,266.5269,266.6883,265.8241,266.223,13786.0
2022-07-12 10:50:00,280.32,280.57,280.23,280.49,7093.0,266.223,266.4604,266.1375,266.3844,7093.0
2022-07-12 10:55:00,280.38,280.94,280.28,280.94,6654.0,266.28,266.8118,266.185,266.8118,6654.0
2022-07-12 11:00:00,280.86,280.86,280.12,280.2,6594.0,266.7358,266.7358,266.033,266.109,6594.0
2022-07-12 11:05:00,280.15,280.49,279.83,280.01,6196.0,266.0615,266.3844,265.7576,265.9286,6196.0
2022-07-12 11:10:00,280.04,281.26,280.04,280.46,9793.0,265.9571,267.1157,265.9571,266.3559,9793.0
2022-07-12 11:15:00,280.46,280.54,280.21,280.54,3706.0,266.3559,266.4319,266.1185,266.4319,3706.0
2022-07-12 11:20:00,280.51,280.51,279.66,279.91,21582.0,266.4034,266.4034,265.5962,265.8336,21582.0
2022-07-12 11:25:00,279.87,280.04,279.71,279.97,11860.0,265.7956,265.9571,265.6437,265.8906,11860.0
2022-07-12 11:30:00,280.05,280.13,279.54,279.69,5511.0,265.9666,266.0425,265.4822,265.6247,5511.0
2022-07-12 11:35:00,279.7,280.4,279.68,280.15,8103.0,265.6342,266.299,265.6152,266.0615,8103.0
2022-07-12 11:40:00,280.0,280.46,279.94,280.26,6381.0,265.9191,266.3559,265.8621,266.166,6381.0
2022-07-12 11:45:00,280.24,280.39,279.9,280.39,4529.0,266.147,266.2895,265.8241,266.2895,4529.0
2022-07-12 11:50:00,280.26,280.7,280.22,280.37,3686.0,266.166,266.5839,266.128,266.2705,3686.0
2022-07-12 11:55:00,280.32,280.61,280.32,280.55,4829.0,266.223,266.4984,266.223,266.4414,4829.0
2022-07-12 12:00:00,280.53,280.53,280.13,280.47,3126.0,266.4224,266.4224,266.0425,266.3654,3126.0
2022-07-12 12:05:00,280.52,280.52,280.09,280.5,4374.0,266.4129,266.4129,266.0045,266.3939,4374.0
2022-07-12 12:10:00,280.49,280.79,280.49,280.57,4576.0,266.3844,266.6693,266.3844,266.4604,4576.0
2022-07-12 12:15:00,280.64,280.67,280.48,280.54,6101.0,266.5269,266.5554,266.3749,266.4319,6101.0
2022-07-12 12:20:00,280.66,280.91,280.59,280.6,6778.0,266.5459,266.7833,266.4794,266.4889,6778.0
2022-07-12 12:25:00,280.66,281.21,280.6,281.12,4631.0,266.5459,267.0682,266.4889,266.9827,4631.0
2022-07-12 12:30:00,281.16,281.48,281.1,281.33,7408.0,267.0207,267.3246,266.9638,267.1822,7408.0
2022-07-12 12:35:00,281.34,281.43,281.26,281.29,6579.0,267.1917,267.2772,267.1157,267.1442,6579.0
2022-07-12 12:40:00,281.26,281.3,281.01,281.29,10924.0,267.1157,267.1537,266.8783,267.1442,10924.0
2022-07-12 12:45:00,281.27,281.27,280.76,281.13,6236.0,267.1252,267.1252,266.6409,266.9922,6236.0
2022-07-12 12:50:00,281.15,281.33,280.94,281.21,9570.0,267.0112,267.1822,266.8118,267.0682,9570.0
2022-07-12 12:55:00,281.2,281.54,281.01,281.21,10960.0,267.0587,267.3816,266.8783,267.0682,10960.0
2022-07-12 13:00:00,281.16,281.38,280.91,281.09,4528.0,267.0207,267.2297,266.7833,266.9543,4528.0
2022-07-12 13:05:00,281.09,281.35,280.92,281.0,6973.0,266.9543,267.2012,266.7928,266.8688,6973.0
2022-07-12 13:10:00,280.92,280.93,280.61,280.65,3558.0,266.7928,266.8023,266.4984,266.5364,3558.0
2022-07-12 13:15:00,280.62,280.97,280.47,280.91,4289.0,266.5079,266.8403,266.3654,266.7833,4289.0
2022-07-12 13:20:00,280.92,281.23,280.89,281.12,3481.0,266.7928,267.0872,266.7643,266.9827,3481.0
2022-07-12 13:25:00,281.17,281.44,281.09,281.44,4790.0,267.0302,267.2867,266.9543,267.2867,4790.0
2022-07-12 13:30:00,281.53,281.65,281.42,281.54,6323.0,267.3721,267.4861,267.2677,267.3816,6323.0
2022-07-12 13:35:00,281.53,281.69,281.48,281.52,8987.0,267.3721,267.5241,267.3246,267.3626,8987.0
2022-07-12 13:40:00,281.49,281.68,281.47,281.57,8597.0,267.3341,267.5146,267.3151,267.4101,8597.0
2022-07-12 13:45:00,281.65,282.19,281.6,281.75,22802.0,267.4861,267.9989,267.4386,267.5811,22802.0
2022-07-12 13:50:00,281.84,281.84,281.6,281.63,6565.0,267.6665,267.6665,267.4386,267.4671,6565.0
2022-07-12 13:55:00,281.71,281.81,281.52,281.52,5614.0,267.5431,267.638,267.3626,267.3626,5614.0
2022-07-12 14:00:00,281.63,281.64,281.32,281.37,7736.0,267.4671,267.4766,267.1727,267.2202,7736.0
2022-07-12 14:05:00,281.28,281.59,281.28,281.43,5104.0,267.1347,267.4291,267.1347,267.2772,5104.0
2022-07-12 14:10:00,281.42,281.74,281.42,281.63,4770.0,267.2677,267.5716,267.2677,267.4671,4770.0
2022-07-12 14:15:00,281.58,281.6,281.28,281.33,6038.0,267.4196,267.4386,267.1347,267.1822,6038.0
2022-07-12 14:20:00,281.33,281.51,281.33,281.35,5153.0,267.1822,267.3531,267.1822,267.2012,5153.0
2022-07-12 14:25:00,281.33,281.56,281.25,281.56,4118.0,267.1822,267.4006,267.1062,267.4006,4118.0
2022-07-12 14:30:00,281.56,281.7,281.42,281.49,9321.0,267.4006,267.5336,267.2677,267.3341,9321.0
2022-07-12 14:35:00,281.44,281.59,281.43,281.51,4111.0,267.2867,267.4291,267.2772,267.3531,4111.0
2022-07-12 14:40:00,281.46,281.77,281.27,281.59,7842.0,267.3056,267.6001,267.1252,267.4291,7842.0
2022-07-12 14:45:00,281.54,281.73,281.52,281.7,3941.0,267.3816,267.5621,267.3626,267.5336,3941.0
2022-07-12 14:50:00,281.66,281.7,281.21,281.21,7985.0,267.4956,267.5336,267.0682,267.0682,7985.0
2022-07-12 14:55:00,281.29,281.29,281.0,281.13,3856.0,267.1442,267.1442,266.8688,266.9922,3856.0
2022-07-12 15:00:00,281.08,281.08,280.11,280.12,7674.0,266.9448,266.9448,266.0235,266.033,7674.0
2022-07-12 15:05:00,280.1,280.21,280.04,280.16,11871.0,266.014,266.1185,265.9571,266.071,11871.0
2022-07-12 15:10:00,280.2,280.54,280.14,280.42,9463.0,266.109,266.4319,266.052,266.3179,9463.0
2022-07-12 15:15:00,280.42,280.42,280.15,280.19,15891.0,266.3179,266.3179,266.0615,266.0995,15891.0
2022-07-12 15:20:00,280.25,280.35,280.07,280.09,26162.0,266.1565,266.2515,265.9856,266.0045,26162.0
2022-07-12 15:25:00,280.1,280.1,279.61,279.62,14374.0,266.014,266.014,265.5487,265.5582,14374.0
2022-07-12 15:30:00,279.54,279.79,279.31,279.31,40428.0,265.4822,265.7196,265.2638,265.2638,40428.0
2022-07-12 15:35:00,279.21,279.26,278.37,278.58,45429.0,265.1688,265.2163,264.371,264.5705,45429.0
2022-07-12 15:40:00,278.59,278.74,278.43,278.72,25109.0,264.58,264.7224,264.428,264.7034,25109.0
2022-07-12 15:45:00,278.75,279.35,278.71,279.16,15406.0,264.7319,265.3018,264.6939,265.1213,15406.0
2022-07-12 15:50:00,279.12,279.5,278.89,279.36,28897.0,265.0833,265.4442,264.8649,265.3113,28897.0
2022-07-12 15:55:00,279.29,279.48,278.99,279.36,94344.0,265.2448,265.4252,264.9599,265.3113,94344.0
2022-07-13 09:30:00,276.86,278.0,276.0,277.86,43461.0,262.937,264.0196,262.1202,263.8867,43461.0
2022-07-13 09:35:00,277.68,279.12,277.27,279.12,16108.0,263.7157,265.0833,263.3264,265.0833,16108.0
2022-07-13 09:40:00,279.09,279.52,277.59,277.59,11593.0,265.0548,265.4632,263.6303,263.6303,11593.0
2022-07-13 09:45:00,277.9,278.77,277.6,278.59,12825.0,263.9247,264.7509,263.6398,264.58,12825.0
2022-07-13 09:50:00,278.51,278.67,278.06,278.44,10711.0,264.504,264.656,264.0766,264.4375,10711.0
2022-07-13 09:55:00,278.47,278.47,277.89,278.21,8625.0,264.466,264.466,263.9152,264.2191,8625.0
2022-07-13 10:00:00,278.47,278.47,276.75,276.92,15664.0,264.466,264.466,262.8325,262.994,15664.0
2022-07-13 10:05:00,276.88,277.13,276.28,276.28,7794.0,262.956,263.1934,262.3861,262.3861,7794.0
2022-07-13 10:10:00,276.25,276.31,275.78,275.78,6983.0,262.3577,262.4146,261.9113,261.9113,6983.0
2022-07-13 10:15:00,275.8,275.9,275.51,275.8,6163.0,261.9303,262.0253,261.6549,261.9303,6163.0
2022-07-13 10:20:00,275.72,275.72,274.81,274.94,11310.0,261.8543,261.8543,260.9901,261.1135,11310.0
2022-07-13 10:25:00,275.04,275.62,274.89,275.62,10249.0,261.2085,261.7593,261.066,261.7593,10249.0
2022-07-13 10:30:00,275.62,276.61,275.38,276.1,9492.0,261.7593,262.6996,261.5314,262.2152,9492.0
2022-07-13 10:35:00,276.1,276.25,275.44,275.53,8000.0,262.2152,262.3577,261.5884,261.6739,8000.0
2022-07-13 10:40:00,275.66,275.76,275.34,275.59,10190.0,261.7973,261.8923,261.4934,261.7308,10190.0
2022-07-13 10:45:00,275.59,275.77,275.2,275.26,13467.0,261.7308,261.9018,261.3605,261.4174,13467.0
2022-07-13 10:50:00,275.23,276.24,275.17,276.12,32641.0,261.3889,262.3482,261.332,262.2342,32641.0
2022-07-13 10:55:00,276.3,276.41,275.75,275.88,12938.0,262.4051,262.5096,261.8828,262.0063,12938.0
2022-07-13 11:00:00,275.95,276.29,275.67,275.85,12939.0,262.0727,262.3956,261.8068,261.9778,12939.0
2022-07-13 11:05:00,275.83,276.68,275.13,275.48,36672.0,261.9588,262.766,261.294,261.6264,36672.0
2022-07-13 11:10:00,275.53,275.84,275.11,275.81,9345.0,261.6739,261.9683,261.275,261.9398,9345.0
2022-07-13 11:15:00,275.96,276.63,275.96,276.5,6160.0,262.0822,262.7185,262.0822,262.5951,6160.0
2022-07-13 11:20:00,276.53,276.53,275.93,276.14,5680.0,262.6236,262.6236,262.0537,262.2532,5680.0
2022-07-13 11:25:00,276.2,276.22,275.94,276.09,6613.0,262.3102,262.3292,262.0632,262.2057,6613.0
2022-07-13 11:30:00,276.0,276.23,275.95,276.04,7822.0,262.1202,262.3387,262.0727,262.1582,7822.0
2022-07-13 11:35:00,276.02,276.16,275.9,276.16,6821.0,262.1392,262.2722,262.0253,262.2722,6821.0
2022-07-13 11:40:00,276.16,276.73,276.13,276.53,3628.0,262.2722,262.8135,262.2437,262.6236,3628.0
2022-07-13 11:45:00,276.49,276.5,276.2,276.5,3000.0,262.5856,262.5951,262.3102,262.5951,3000.0
2022-07-13 11:50:00,276.74,277.04,276.42,276.42,4219.0,262.823,263.1079,262.5191,262.5191,4219.0
2022-07-13 11:55:00,276.41,276.67,276.41,276.56,2240.0,262.5096,262.7565,262.5096,262.6521,2240.0
2022-07-13 12:00:00,276.55,277.11,276.55,276.87,6863.0,262.6426,263.1744,262.6426,262.9465,6863.0
2022-07-13 12:05:00,276.94,277.33,276.81,277.19,7918.0,263.013,263.3833,262.8895,263.2504,7918.0
2022-07-13 12:10:00,277.17,277.17,276.84,276.93,4513.0,263.2314,263.2314,262.918,263.0035,4513.0
2022-07-13 12:15:00,276.88,277.39,276.88,277.35,4005.0,262.956,263.4403,262.956,263.4023,4005.0
2022-07-13 12:20:00,277.41,277.43,276.96,277.43,3670.0,263.4593,263.4783,263.0319,263.4783,3670.0
2022-07-13 12:25:00,277.49,277.85,277.4,277.85,3746.0,263.5353,263.8772,263.4498,263.8772,3746.0
2022-07-13 12:30:00,277.86,277.93,277.52,277.65,5223.0,263.8867,263.9532,263.5638,263.6872,5223.0
2022-07-13 12:35:00,277.66,277.76,277.41,277.69,3590.0,263.6967,263.7917,263.4593,263.7252,3590.0
2022-07-13 12:40:00,277.7,277.7,277.52,277.65,2693.0,263.7347,263.7347,263.5638,263.6872,2693.0
2022-07-13 12:45:00,277.61,277.96,277.49,277.87,9490.0,263.6493,263.9817,263.5353,263.8962,9490.0
2022-07-13 12:50:00,277.76,278.18,277.65,278.17,6449.0,263.7917,264.1906,263.6872,264.1811,6449.0
2022-07-13 12:55:00,278.06,278.36,277.87,278.36,6135.0,264.0766,264.3615,263.8962,264.3615,6135.0
2022-07-13 13:00:00,278.22,278.3,277.66,278.29,5439.0,264.2286,264.3046,263.6967,264.2951,5439.0
2022-07-13 13:05:00,278.43,278.43,277.78,277.91,4566.0,264.428,264.428,263.8107,263.9342,4566.0
2022-07-13 13:10:00,277.89,278.06,277.79,277.98,4270.0,263.9152,264.0766,263.8202,264.0007,4270.0
2022-07-13 13:15:00,277.96,277.96,277.13,277.13,6133.0,263.9817,263.9817,263.1934,263.1934,6133.0
2022-07-13 13:20:00,277.21,277.3,276.86,277.27,5009.0,263.2694,263.3549,262.937,263.3264,5009.0
2022-07-13 13:25:00,277.37,277.37,276.98,277.28,5565.0,263.4213,263.4213,263.0509,263.3359,5565.0
2022-07-13 13:30:00,277.24,277.24,276.67,276.82,3783.0,263.2979,263.2979,262.7565,262.899,3783.0
2022-07-13 13:35:00,276.91,276.92,276.4,276.4,8200.0,262.9845,262.994,262.5001,262.5001,8200.0
2022-07-13 13:40:00,276.44,276.7,276.42,276.62,5313.0,262.5381,262.785,262.5191,262.709,5313.0
2022-07-13 13:45:00,276.66,276.72,276.44,276.7,6220.0,262.747,262.804,262.5381,262.785,6220.0
2022-07-13 13:50:00,276.75,276.75,276.49,276.66,9493.0,262.8325,262.8325,262.5856,262.747,9493.0
2022-07-13 13:55:00,276.68,276.76,276.59,276.69,5282.0,262.766,262.842,262.6806,262.7755,5282.0
2022-07-13 14:00:00,276.61,276.61,275.33,275.33,15637.0,262.6996,262.6996,261.4839,261.4839,15637.0
2022-07-13 14:05:00,275.5,275.78,275.36,275.37,6142.0,261.6454,261.9113,261.5124,261.5219,6142.0
2022-07-13 14:10:00,275.46,276.15,275.31,276.02,7425.0,261.6074,262.2627,261.4649,262.1392,7425.0
2022-07-13 14:15:00,276.02,276.17,275.89,276.1,7053.0,262.1392,262.2817,262.0158,262.2152,7053.0
2022-07-13 14:20:00,276.11,276.18,275.83,276.06,7833.0,262.2247,262.2912,261.9588,262.1772,7833.0
2022-07-13 14:25:00,275.98,276.36,275.61,276.35,6483.0,262.1012,262.4621,261.7498,262.4526,6483.0
2022-07-13 14:30:00,276.41,276.66,276.22,276.42,3584.0,262.5096,262.747,262.3292,262.5191,3584.0
2022-07-13 14:35:00,276.48,276.61,276.26,276.61,2468.0,262.5761,262.6996,262.3672,262.6996,2468.0
2022-07-13 14:40:00,276.62,276.95,276.43,276.7,5283.0,262.709,263.0225,262.5286,262.785,5283.0
2022-07-13 14:45:00,276.78,276.93,276.49,276.56,5240.0,262.861,263.0035,262.5856,262.6521,5240.0
2022-07-13 14:50:00,276.6,276.92,276.41,276.41,3243.0,262.6901,262.994,262.5096,262.5096,3243.0
2022-07-13 14:55:00,276.23,276.9,276.12,276.9,7754.0,262.3387,262.975,262.2342,262.975,7754.0
2022-07-13 15:00:00,276.86,276.86,276.45,276.79,6732.0,262.937,262.937,262.5476,262.8705,6732.0
2022-07-13 15:05:00,276.68,276.75,276.16,276.4,11913.0,262.766,262.8325,262.2722,262.5001,11913.0
2022-07-13 15:10:00,276.47,276.61,276.24,276.24,6994.0,262.5666,262.6996,262.3482,262.3482,6994.0
2022-07-13 15:15:00,276.23,276.39,276.01,276.15,7314.0,262.3387,262.4906,262.1297,262.2627,7314.0
2022-07-13 15:20:00,276.13,276.27,276.1,276.17,6884.0,262.2437,262.3766,262.2152,262.2817,6884.0
2022-07-13 15:25:00,276.18,276.18,275.76,276.09,8418.0,262.2912,262.2912,261.8923,262.2057,8418.0
2022-07-13 15:30:00,276.18,276.21,275.11,275.19,12063.0,262.2912,262.3197,261.275,261.351,12063.0
2022-07-13 15:35:00,275.11,275.62,275.01,275.62,12844.0,261.275,261.7593,261.18,261.7593,12844.0
2022-07-13 15:40:00,275.55,275.55,274.85,274.9,9886.0,261.6929,261.6929,261.0281,261.0755,9886.0
2022-07-13 15:45:00,274.87,274.88,274.53,274.76,12505.0,261.0471,261.0566,260.7242,260.9426,12505.0
2022-07-13 15:50:00,274.75,274.8,274.18,274.24,26197.0,260.9331,260.9806,260.3918,260.4487,26197.0
2022-07-13 15:55:00,274.25,274.5,273.46,273.5,55701.0,260.4582,260.6957,259.708,259.7459,55701.0
2022-07-14 09:30:00,266.82,266.82,263.7,264.2,95502.0,253.4019,253.4019,250.4388,250.9136,95502.0
2022-07-14 09:35:00,263.99,264.48,261.0,264.08,36035.0,250.7142,251.1796,247.8746,250.7997,36035.0
2022-07-14 09:40:00,263.83,264.35,263.19,263.52,27230.0,250.5622,251.0561,249.9544,250.2678,27230.0
2022-07-14 09:45:00,263.3,266.6,262.9,266.38,38576.0,250.0589,253.1929,249.679,252.984,38576.0
2022-07-14 09:50:00,266.33,266.63,265.35,266.01,32452.0,252.9365,253.2214,252.0058,252.6326,32452.0
2022-07-14 09:55:00,266.14,266.34,265.0,266.15,21836.0,252.7561,252.946,251.6734,252.7656,21836.0
2022-07-14 10:00:00,266.15,266.34,265.23,265.24,28324.0,252.7656,252.946,251.8918,251.9013,28324.0
2022-07-14 10:05:00,265.25,266.09,264.99,265.32,13232.0,251.9108,252.7086,251.6639,251.9773,13232.0
2022-07-14 10:10:00,265.1,265.25,263.92,264.09,12526.0,251.7684,251.9108,250.6477,250.8092,12526.0
2022-07-14 10:15:00,263.93,264.71,263.93,264.25,11537.0,250.6572,251.398,250.6572,250.9611,11537.0
2022-07-14 10:20:00,264.13,264.47,263.92,264.3,6720.0,250.8472,251.1701,250.6477,251.0086,6720.0
2022-07-14 10:25:00,264.41,265.39,263.88,264.18,16558.0,251.1131,252.0438,250.6097,250.8946,16558.0
2022-07-14 10:30:00,264.08,264.08,262.8,263.14,11249.0,250.7997,250.7997,249.584,249.9069,11249.0
2022-07-14 10:35:00,263.21,263.64,262.75,262.98,5552.0,249.9734,250.3818,249.5366,249.755,5552.0
2022-07-14 10:40:00,262.98,263.63,262.73,263.1,10511.0,249.755,250.3723,249.5176,249.869,10511.0
2022-07-14 10:45:00,263.04,263.13,262.23,262.42,7106.0,249.812,249.8974,249.0427,249.2232,7106.0
2022-07-14 10:50:00,262.53,262.53,261.22,261.51,7833.0,249.3276,249.3276,248.0835,248.3589,7833.0
2022-07-14 10:55:00,261.56,262.17,261.25,261.7,17251.0,248.4064,248.9857,248.112,248.5394,17251.0
2022-07-14 11:00:00,261.71,262.6,261.71,262.34,6560.0,248.5489,249.3941,248.5489,249.1472,6560.0
2022-07-14 11:05:00,262.34,263.12,262.34,262.96,5692.0,249.1472,249.8879,249.1472,249.736,5692.0
2022-07-14 11:10:00,262.96,263.04,262.51,262.71,7320.0,249.736,249.812,249.3086,249.4986,7320.0
2022-07-14 11:15:00,262.86,262.99,262.49,262.79,6448.0,249.641,249.7645,249.2896,249.5745,6448.0
2022-07-14 11:20:00,262.89,263.5,262.81,262.9,8212.0,249.6695,250.2488,249.5935,249.679,8212.0
2022-07-14 11:25:00,263.0,263.51,262.75,263.47,5511.0,249.774,250.2583,249.5366,250.2203,5511.0
2022-07-14 11:30:00,263.43,263.56,263.05,263.46,10275.0,250.1824,250.3058,249.8215,250.2109,10275.0
2022-07-14 11:35:00,263.6,264.36,263.51,263.75,12394.0,250.3438,251.0656,250.2583,250.4863,12394.0
2022-07-14 11:40:00,263.78,264.76,263.76,264.72,14755.0,250.5148,251.4455,250.4958,251.4075,14755.0
2022-07-14 11:45:00,264.72,264.72,263.82,263.9,5861.0,251.4075,251.4075,250.5527,250.6287,5861.0
2022-07-14 11:50:00,263.72,264.29,263.72,263.78,10502.0,250.4578,250.9991,250.4578,250.5148,10502.0
2022-07-14 11:55:00,263.77,264.07,263.37,264.07,8389.0,250.5053,250.7902,250.1254,250.7902,8389.0
2022-07-14 12:00:00,264.26,264.63,264.06,264.18,8603.0,250.9706,251.322,250.7807,250.8946,8603.0
2022-07-14 12:05:00,264.04,264.1,263.67,263.74,3654.0,250.7617,250.8187,250.4103,250.4768,3654.0
2022-07-14 12:10:00,263.79,264.08,263.15,264.08,7259.0,250.5243,250.7997,249.9164,250.7997,7259.0
2022-07-14 12:15:00,264.1,264.11,263.45,263.5,3121.0,250.8187,250.8282,250.2014,250.2488,3121.0
2022-07-14 12:20:00,263.5,263.82,263.42,263.65,3477.0,250.2488,250.5527,250.1729,250.3913,3477.0
2022-07-14 12:25:00,263.54,263.54,262.92,263.15,7163.0,250.2868,250.2868,249.698,249.9164,7163.0
2022-07-14 12:30:00,263.28,263.34,263.06,263.09,8753.0,250.0399,250.0969,249.831,249.8595,8753.0
2022-07-14 12:35:00,263.07,264.45,263.03,264.25,34403.0,249.8405,251.1511,249.8025,250.9611,34403.0
2022-07-14 12:40:00,264.25,264.26,263.22,263.66,4752.0,250.9611,250.9706,249.9829,250.4008,4752.0
2022-07-14 12:45:00,263.6,263.6,263.01,263.11,4086.0,250.3438,250.3438,249.7835,249.8785,4086.0
2022-07-14 12:50:00,263.13,263.26,263.01,263.12,3499.0,249.8974,250.0209,249.7835,249.8879,3499.0
2022-07-14 12:55:00,263.04,263.41,262.78,263.36,3713.0,249.812,250.1634,249.565,250.1159,3713.0
2022-07-14 13:00:00,263.45,263.45,262.67,262.8,2648.0,250.2014,250.2014,249.4606,249.584,2648.0
2022-07-14 13:05:00,262.92,263.14,262.8,263.0,3695.0,249.698,249.9069,249.584,249.774,3695.0
2022-07-14 13:10:00,262.88,262.88,262.54,262.63,4200.0,249.66,249.66,249.3371,249.4226,4200.0
2022-07-14 13:15:00,262.51,263.66,262.39,263.56,10461.0,249.3086,250.4008,249.1947,250.3058,10461.0
2022-07-14 13:20:00,263.54,263.79,263.16,263.18,10299.0,250.2868,250.5243,249.9259,249.9449,10299.0
2022-07-14 13:25:00,263.15,264.02,263.15,264.0,10045.0,249.9164,250.7427,249.9164,250.7237,10045.0
2022-07-14 13:30:00,263.98,263.98,262.98,263.32,5763.0,250.7047,250.7047,249.755,250.0779,5763.0
2022-07-14 13:35:00,263.19,263.81,263.19,263.79,7718.0,249.9544,250.5432,249.9544,250.5243,7718.0
2022-07-14 13:40:00,263.84,264.29,263.83,263.83,7589.0,250.5717,250.9991,250.5622,250.5622,7589.0
2022-07-14 13:45:00,263.96,263.98,263.44,263.54,2889.0,250.6857,250.7047,250.1919,250.2868,2889.0
2022-07-14 13:50:00,263.38,263.62,263.07,263.24,5827.0,250.1349,250.3628,249.8405,250.0019,5827.0
2022-07-14 13:55:00,263.33,263.73,263.33,263.71,3579.0,250.0874,250.4673,250.0874,250.4483,3579.0
2022-07-14 14:00:00,263.76,264.15,263.76,264.08,4539.0,250.4958,250.8662,250.4958,250.7997,4539.0
2022-07-14 14:05:00,264.15,264.32,264.0,264.19,5562.0,250.8662,251.0276,250.7237,250.9041,5562.0
2022-07-14 14:10:00,264.2,264.57,263.99,264.52,5409.0,250.9136,251.265,250.7142,251.2175,5409.0
2022-07-14 14:15:00,264.37,265.07,264.27,265.0,5106.0,251.0751,251.7399,250.9801,251.6734,5106.0
2022-07-14 14:20:00,264.97,265.65,264.97,265.42,9923.0,251.6449,252.2907,251.6449,252.0723,9923.0
2022-07-14 14:25:00,265.47,265.82,265.3,265.69,16490.0,252.1198,252.4522,251.9583,252.3287,16490.0
2022-07-14 14:30:00,265.69,265.69,265.3,265.65,13345.0,252.3287,252.3287,251.9583,252.2907,13345.0
2022-07-14 14:35:00,265.66,265.8,265.48,265.57,10255.0,252.3002,252.4332,252.1293,252.2147,10255.0
2022-07-14 14:40:00,265.57,265.58,265.08,265.19,7508.0,252.2147,252.2242,251.7494,251.8539,7508.0
2022-07-14 14:45:00,265.16,265.58,264.94,265.58,8362.0,251.8254,252.2242,251.6164,252.2242,8362.0
2022-07-14 14:50:00,265.56,265.71,265.15,265.46,10321.0,252.2052,252.3477,251.8159,252.1103,10321.0
2022-07-14 14:55:00,265.41,265.94,265.41,265.62,9544.0,252.0628,252.5661,252.0628,252.2622,9544.0
2022-07-14 15:00:00,265.6,265.74,265.48,265.51,5899.0,252.2432,252.3762,252.1293,252.1578,5899.0
2022-07-14 15:05:00,265.52,265.52,265.08,265.15,7469.0,252.1673,252.1673,251.7494,251.8159,7469.0
2022-07-14 15:10:00,265.14,265.83,265.14,265.79,7503.0,251.8064,252.4617,251.8064,252.4237,7503.0
2022-07-14 15:15:00,265.79,265.79,265.27,265.37,12494.0,252.4237,252.4237,251.9298,252.0248,12494.0
2022-07-14 15:20:00,265.3,265.78,265.29,265.71,13343.0,251.9583,252.4142,251.9488,252.3477,13343.0
2022-07-14 15:25:00,265.74,265.82,265.49,265.71,13224.0,252.3762,252.4522,252.1388,252.3477,13224.0
2022-07-14 15:30:00,265.74,265.74,265.09,265.23,20056.0,252.3762,252.3762,251.7589,251.8918,20056.0
2022-07-14 15:35:00,265.13,265.42,264.69,264.74,27535.0,251.7969,252.0723,251.379,251.4265,27535.0
2022-07-14 15:40:00,264.73,265.2,264.71,265.05,31957.0,251.417,251.8633,251.398,251.7209,31957.0
2022-07-14 15:45:00,265.02,265.22,264.8,265.0,46010.0,251.6924,251.8823,251.4835,251.6734,46010.0
2022-07-14 15:50:00,265.03,265.25,264.72,264.93,49711.0,251.7019,251.9108,251.4075,251.6069,49711.0
2022-07-14 15:55:00,264.87,265.2,264.26,265.17,159212.0,251.5499,251.8633,250.9706,251.8349,159212.0
2022-07-15 09:30:00,269.02,270.67,268.36,269.91,67928.0,255.4912,257.0583,254.8644,256.3365,67928.0
2022-07-15 09:35:00,269.6,269.89,268.04,268.17,8320.0,256.0421,256.3175,254.5605,254.684,8320.0
2022-07-15 09:40:00,268.35,268.61,267.72,268.0,18349.0,254.8549,255.1019,254.2566,254.5225,18349.0
2022-07-15 09:45:00,267.74,268.62,267.74,267.95,20135.0,254.2756,255.1114,254.2756,254.4751,20135.0
2022-07-15 09:50:00,268.01,268.2,267.43,267.44,25245.0,254.532,254.7125,253.9812,253.9907,25245.0
2022-07-15 09:55:00,267.68,268.47,267.29,267.99,19049.0,254.2186,254.9689,253.8482,254.513,19049.0
2022-07-15 10:00:00,268.12,269.67,267.94,269.6,10166.0,254.6365,256.1086,254.4656,256.0421,10166.0
2022-07-15 10:05:00,269.72,270.71,269.36,270.71,13516.0,256.156,257.0963,255.8141,257.0963,13516.0
2022-07-15 10:10:00,270.43,271.41,270.1,271.05,11320.0,256.8303,257.7611,256.5169,257.4192,11320.0
2022-07-15 10:15:00,271.21,271.7,271.21,271.43,8763.0,257.5711,258.0365,257.5711,257.78,8763.0
2022-07-15 10:20:00,271.53,271.76,270.95,270.95,6915.0,257.875,258.0935,257.3242,257.3242,6915.0
2022-07-15 10:25:00,270.87,272.34,270.66,272.3,16190.0,257.2482,258.6443,257.0488,258.6063,16190.0
2022-07-15 10:30:00,272.05,272.96,272.05,272.9,16358.0,258.3689,259.2331,258.3689,259.1761,16358.0
2022-07-15 10:35:00,272.91,273.53,272.85,273.18,15043.0,259.1856,259.7744,259.1286,259.442,15043.0
2022-07-15 10:40:00,273.03,274.05,272.97,274.0,20341.0,259.2996,260.2683,259.2426,260.2208,20341.0
2022-07-15 10:45:00,274.03,274.16,273.55,273.65,23127.0,260.2493,260.3728,259.7934,259.8884,23127.0
2022-07-15 10:50:00,273.53,274.28,273.37,274.19,28487.0,259.7744,260.4867,259.6225,260.4012,28487.0
2022-07-15 10:55:00,274.06,274.25,273.93,274.16,10703.0,260.2778,260.4582,260.1543,260.3728,10703.0
2022-07-15 11:00:00,274.17,274.17,273.56,273.66,21027.0,260.3823,260.3823,259.8029,259.8979,21027.0
2022-07-15 11:05:00,273.75,274.34,273.75,274.13,12168.0,259.9834,260.5437,259.9834,260.3443,12168.0
2022-07-15 11:10:00,274.06,274.37,273.96,274.29,7750.0,260.2778,260.5722,260.1828,260.4962,7750.0
2022-07-15 11:15:00,274.19,274.37,273.56,273.79,19618.0,260.4012,260.5722,259.8029,260.0214,19618.0
2022-07-15 11:20:00,273.77,273.82,273.09,273.64,26266.0,260.0024,260.0499,259.3566,259.8789,26266.0
2022-07-15 11:25:00,273.46,273.46,272.78,273.23,4914.0,259.708,259.708,259.0622,259.4895,4914.0
2022-07-15 11:30:00,273.33,273.36,272.69,272.71,6919.0,259.5845,259.613,258.9767,258.9957,6919.0
2022-07-15 11:35:00,272.63,273.33,272.63,272.74,9523.0,258.9197,259.5845,258.9197,259.0242,9523.0
2022-07-15 11:40:00,272.73,273.12,272.71,273.12,3823.0,259.0147,259.3851,258.9957,259.3851,3823.0
2022-07-15 11:45:00,272.96,273.3,272.92,273.0,2706.0,259.2331,259.556,259.1951,259.2711,2706.0
2022-07-15 11:50:00,273.07,273.83,273.07,273.79,4252.0,259.3376,260.0594,259.3376,260.0214,4252.0
2022-07-15 11:55:00,273.61,273.69,272.99,273.38,3046.0,259.8504,259.9264,259.2616,259.632,3046.0
2022-07-15 12:00:00,273.44,273.9,273.41,273.87,6455.0,259.689,260.1258,259.6605,260.0973,6455.0
2022-07-15 12:05:00,273.93,274.12,273.34,273.36,25952.0,260.1543,260.3348,259.594,259.613,25952.0
2022-07-15 12:10:00,273.26,273.76,273.21,273.5,6499.0,259.518,259.9929,259.4705,259.7459,6499.0
2022-07-15 12:15:00,273.47,273.98,273.47,273.82,6791.0,259.7175,260.2018,259.7175,260.0499,6791.0
2022-07-15 12:20:00,273.82,273.9,273.53,273.68,3637.0,260.0499,260.1258,259.7744,259.9169,3637.0
2022-07-15 12:25:00,273.61,273.79,273.39,273.43,5846.0,259.8504,260.0214,259.6415,259.6795,5846.0
2022-07-15 12:30:00,273.41,273.5,273.27,273.48,5678.0,259.6605,259.7459,259.5275,259.727,5678.0
2022-07-15 12:35:00,273.46,273.63,273.26,273.52,9780.0,259.708,259.8694,259.518,259.7649,9780.0
2022-07-15 12:40:00,273.44,273.7,273.38,273.63,5436.0,259.689,259.9359,259.632,259.8694,5436.0
2022-07-15 12:45:00,273.58,273.84,273.46,273.58,9952.0,259.8219,260.0689,259.708,259.8219,9952.0
2022-07-15 12:50:00,273.61,273.67,273.45,273.45,4108.0,259.8504,259.9074,259.6985,259.6985,4108.0
2022-07-15 12:55:00,273.45,273.61,273.25,273.47,4965.0,259.6985,259.8504,259.5085,259.7175,4965.0
2022-07-15 13:00:00,273.57,274.01,273.54,273.96,4610.0,259.8124,260.2303,259.7839,260.1828,4610.0
2022-07-15 13:05:00,274.08,274.25,274.08,274.11,7837.0,260.2968,260.4582,260.2968,260.3253,7837.0
2022-07-15 13:10:00,274.07,274.17,273.91,274.11,8574.0,260.2873,260.3823,260.1353,260.3253,8574.0
2022-07-15 13:15:00,274.19,274.38,274.08,274.08,8187.0,260.4012,260.5817,260.2968,260.2968,8187.0
2022-07-15 13:20:00,274.01,274.02,273.55,273.81,4415.0,260.2303,260.2398,259.7934,260.0404,4415.0
2022-07-15 13:25:00,273.91,274.05,273.84,273.93,5611.0,260.1353,260.2683,260.0689,260.1543,5611.0
2022-07-15 13:30:00,273.92,273.94,273.58,273.71,5175.0,260.1448,260.1638,259.8219,259.9454,5175.0
2022-07-15 13:35:00,273.7,273.76,273.4,273.42,9264.0,259.9359,259.9929,259.651,259.67,9264.0
2022-07-15 13:40:00,273.46,273.48,273.07,273.15,22870.0,259.708,259.727,259.3376,259.4136,22870.0
2022-07-15 13:45:00,273.21,273.38,272.95,273.04,5680.0,259.4705,259.632,259.2236,259.3091,5680.0
2022-07-15 13:50:00,272.98,272.99,272.2,272.22,11464.0,259.2521,259.2616,258.5113,258.5303,11464.0
2022-07-15 13:55:00,272.28,272.47,272.2,272.27,6824.0,258.5873,258.7677,258.5113,258.5778,6824.0
2022-07-15 14:00:00,272.34,272.47,272.23,272.43,6404.0,258.6443,258.7677,258.5398,258.7298,6404.0
2022-07-15 14:05:00,272.41,272.92,272.3,272.92,4871.0,258.7108,259.1951,258.6063,259.1951,4871.0
2022-07-15 14:10:00,272.96,272.96,272.61,272.81,6517.0,259.2331,259.2331,258.9007,259.0906,6517.0
2022-07-15 14:15:00,272.82,273.05,272.79,273.05,6735.0,259.1001,259.3186,259.0717,259.3186,6735.0
2022-07-15 14:20:00,273.03,273.27,272.94,273.23,8456.0,259.2996,259.5275,259.2141,259.4895,8456.0
2022-07-15 14:25:00,273.26,273.58,273.04,273.37,8700.0,259.518,259.8219,259.3091,259.6225,8700.0
2022-07-15 14:30:00,273.3,273.4,272.95,273.05,3526.0,259.556,259.651,259.2236,259.3186,3526.0
2022-07-15 14:35:00,273.05,273.08,272.7,272.71,9881.0,259.3186,259.3471,258.9862,258.9957,9881.0
2022-07-15 14:40:00,272.69,272.73,272.37,272.5,9023.0,258.9767,259.0147,258.6728,258.7962,9023.0
2022-07-15 14:45:00,272.56,272.77,272.49,272.67,9837.0,258.8532,259.0527,258.7867,258.9577,9837.0
2022-07-15 14:50:00,272.67,272.95,272.56,272.84,14352.0,258.9577,259.2236,258.8532,259.1191,14352.0
2022-07-15 14:55:00,272.78,272.96,272.73,272.95,4615.0,259.0622,259.2331,259.0147,259.2236,4615.0
2022-07-15 15:00:00,272.9,273.08,272.77,273.03,6344.0,259.1761,259.3471,259.0527,259.2996,6344.0
2022-07-15 15:05:00,273.15,273.66,273.15,273.51,8398.0,259.4136,259.8979,259.4136,259.7554,8398.0
2022-07-15 15:10:00,273.52,273.63,273.3,273.49,11309.0,259.7649,259.8694,259.556,259.7365,11309.0
2022-07-15 15:15:00,273.51,273.59,273.35,273.42,9444.0,259.7554,259.8314,259.6035,259.67,9444.0
2022-07-15 15:20:00,273.41,273.54,273.37,273.47,7953.0,259.6605,259.7839,259.6225,259.7175,7953.0
2022-07-15 15:25:00,273.43,273.46,273.22,273.26,12582.0,259.6795,259.708,259.48,259.518,12582.0
2022-07-15 15:30:00,273.23,273.41,273.05,273.34,24110.0,259.4895,259.6605,259.3186,259.594,24110.0
2022-07-15 15:35:00,273.34,273.52,273.14,273.46,14414.0,259.594,259.7649,259.4041,259.708,14414.0
2022-07-15 15:40:00,273.46,273.74,273.38,273.69,14456.0,259.708,259.9739,259.632,259.9264,14456.0
2022-07-15 15:45:00,273.62,273.84,273.49,273.69,36990.0,259.8599,260.0689,259.7365,259.9264,36990.0
2022-07-15 15:50:00,273.74,273.82,273.17,273.59,24969.0,259.9739,260.0499,259.4325,259.8314,24969.0
2022-07-15 15:55:00,273.6,274.13,273.4,274.04,76991.0,259.8409,260.3443,259.651,260.2588,76991.0
2022-07-18 09:30:00,274.47,274.85,273.66,274.0,33105.0,260.6672,261.0281,259.8979,260.2208,33105.0
2022-07-18 09:35:00,273.93,274.42,273.4,273.87,7249.0,260.1543,260.6197,259.651,260.0973,7249.0
2022-07-18 09:40:00,273.9,274.47,273.12,273.88,8151.0,260.1258,260.6672,259.3851,260.1068,8151.0
2022-07-18 09:45:00,273.67,273.8,272.34,272.77,7750.0,259.9074,260.0309,258.6443,259.0527,7750.0
2022-07-18 09:50:00,272.97,273.39,272.7,272.72,4777.0,259.2426,259.6415,258.9862,259.0052,4777.0
2022-07-18 09:55:00,272.72,272.72,271.5,271.5,6075.0,259.0052,259.0052,257.8465,257.8465,6075.0
2022-07-18 10:00:00,271.21,272.55,271.21,272.51,8186.0,257.5711,258.8437,257.5711,258.8057,8186.0
2022-07-18 10:05:00,272.56,272.7,272.05,272.67,3424.0,258.8532,258.9862,258.3689,258.9577,3424.0
2022-07-18 10:10:00,272.76,272.76,272.16,272.37,3651.0,259.0432,259.0432,258.4733,258.6728,3651.0
2022-07-18 10:15:00,272.65,272.66,271.98,272.21,3213.0,258.9387,258.9482,258.3024,258.5208,3213.0
2022-07-18 10:20:00,272.35,272.86,272.17,272.71,5829.0,258.6538,259.1381,258.4828,258.9957,5829.0
2022-07-18 10:25:00,272.6,272.7,272.41,272.69,2765.0,258.8912,258.9862,258.7108,258.9767,2765.0
2022-07-18 10:30:00,272.73,272.88,272.55,272.84,6876.0,259.0147,259.1571,258.8437,259.1191,6876.0
2022-07-18 10:35:00,272.84,272.89,272.16,272.35,5642.0,259.1191,259.1666,258.4733,258.6538,5642.0
2022-07-18 10:40:00,272.38,272.49,272.18,272.46,4722.0,258.6823,258.7867,258.4923,258.7582,4722.0
2022-07-18 10:45:00,272.32,272.42,272.04,272.05,5584.0,258.6253,258.7203,258.3594,258.3689,5584.0
2022-07-18 10:50:00,272.14,272.38,272.0,272.06,3972.0,258.4543,258.6823,258.3214,258.3784,3972.0
2022-07-18 10:55:00,272.05,272.49,272.05,272.47,4366.0,258.3689,258.7867,258.3689,258.7677,4366.0
2022-07-18 11:00:00,272.62,272.63,271.99,272.3,9535.0,258.9102,258.9197,258.3119,258.6063,9535.0
2022-07-18 11:05:00,272.34,272.6,272.15,272.34,4299.0,258.6443,258.8912,258.4638,258.6443,4299.0
2022-07-18 11:10:00,272.44,272.76,272.42,272.69,5157.0,258.7393,259.0432,258.7203,258.9767,5157.0
2022-07-18 11:15:00,272.77,272.82,272.62,272.63,2050.0,259.0527,259.1001,258.9102,258.9197,2050.0
2022-07-18 11:20:00,272.62,272.63,272.4,272.63,4636.0,258.9102,258.9197,258.7013,258.9197,4636.0
2022-07-18 11:25:00,272.53,272.56,272.33,272.33,2664.0,258.8247,258.8532,258.6348,258.6348,2664.0
2022-07-18 11:30:00,272.37,272.5,272.2,272.2,4533.0,258.6728,258.7962,258.5113,258.5113,4533.0
2022-07-18 11:35:00,272.15,272.23,271.99,272.05,4768.0,258.4638,258.5398,258.3119,258.3689,4768.0
2022-07-18 11:40:00,272.12,272.3,272.1,272.18,2283.0,258.4353,258.6063,258.4164,258.4923,2283.0
2022-07-18 11:45:00,272.12,272.13,271.67,271.7,8372.0,258.4353,258.4448,258.008,258.0365,8372.0
2022-07-18 11:50:00,271.79,272.23,271.79,272.1,5152.0,258.1219,258.5398,258.1219,258.4164,5152.0
2022-07-18 11:55:00,272.02,272.02,271.51,271.63,2300.0,258.3404,258.3404,257.856,257.97,2300.0
2022-07-18 12:00:00,271.57,271.59,270.74,270.74,11109.0,257.913,257.932,257.1247,257.1247,11109.0
2022-07-18 12:05:00,270.81,271.12,270.48,270.71,6586.0,257.1912,257.4856,256.8778,257.0963,6586.0
2022-07-18 12:10:00,270.56,271.09,270.56,271.08,3976.0,256.9538,257.4571,256.9538,257.4476,3976.0
2022-07-18 12:15:00,270.99,271.0,270.59,270.97,3991.0,257.3622,257.3717,256.9823,257.3432,3991.0
2022-07-18 12:20:00,270.91,270.98,270.6,270.72,2574.0,257.2862,257.3527,256.9918,257.1058,2574.0
2022-07-18 12:25:00,270.51,270.61,270.29,270.41,2524.0,256.9063,257.0013,256.6974,256.8113,2524.0
2022-07-18 12:30:00,270.32,270.66,270.14,270.66,2324.0,256.7259,257.0488,256.5549,257.0488,2324.0
2022-07-18 12:35:00,270.69,270.91,270.67,270.91,1883.0,257.0773,257.2862,257.0583,257.2862,1883.0
2022-07-18 12:40:00,270.84,270.88,270.48,270.48,1901.0,257.2197,257.2577,256.8778,256.8778,1901.0
2022-07-18 12:45:00,270.43,270.54,270.34,270.34,1115.0,256.8303,256.9348,256.7449,256.7449,1115.0
2022-07-18 12:50:00,270.28,270.66,270.23,270.23,4855.0,256.6879,257.0488,256.6404,256.6404,4855.0
2022-07-18 12:55:00,270.3,270.33,269.86,270.07,4421.0,256.7069,256.7354,256.289,256.4884,4421.0
2022-07-18 13:00:00,270.12,270.2,269.96,269.96,3667.0,256.5359,256.6119,256.384,256.384,3667.0
2022-07-18 13:05:00,270.06,270.2,269.97,270.04,4700.0,256.4789,256.6119,256.3935,256.4599,4700.0
2022-07-18 13:10:00,270.0,270.09,269.9,270.06,2991.0,256.422,256.5074,256.327,256.4789,2991.0
2022-07-18 13:15:00,270.03,270.07,269.83,269.92,2001.0,256.4505,256.4884,256.2605,256.346,2001.0
2022-07-18 13:20:00,269.95,270.07,269.72,269.91,5199.0,256.3745,256.4884,256.156,256.3365,5199.0
2022-07-18 13:25:00,270.05,270.25,270.05,270.25,1148.0,256.4694,256.6594,256.4694,256.6594,1148.0
2022-07-18 13:30:00,270.15,270.47,269.95,270.34,1559.0,256.5644,256.8683,256.3745,256.7449,1559.0
2022-07-18 13:35:00,270.41,270.62,270.13,270.34,2585.0,256.8113,257.0108,256.5454,256.7449,2585.0
2022-07-18 13:40:00,270.34,270.54,270.21,270.22,2806.0,256.7449,256.9348,256.6214,256.6309,2806.0
2022-07-18 13:45:00,270.17,270.5,270.05,270.2,5116.0,256.5834,256.8968,256.4694,256.6119,5116.0
2022-07-18 13:50:00,270.18,270.98,270.12,270.92,5881.0,256.5929,257.3527,256.5359,257.2957,5881.0
2022-07-18 13:55:00,270.87,270.87,269.91,269.95,10542.0,257.2482,257.2482,256.3365,256.3745,10542.0
2022-07-18 14:00:00,270.01,270.32,270.01,270.17,4015.0,256.4315,256.7259,256.4315,256.5834,4015.0
2022-07-18 14:05:00,270.13,270.31,270.13,270.23,1530.0,256.5454,256.7164,256.5454,256.6404,1530.0
2022-07-18 14:10:00,270.08,270.17,269.77,269.77,6218.0,256.4979,256.5834,256.2035,256.2035,6218.0
2022-07-18 14:15:00,269.79,270.07,269.74,269.8,3067.0,256.2225,256.4884,256.175,256.232,3067.0
2022-07-18 14:20:00,269.76,269.93,269.74,269.79,2185.0,256.194,256.3555,256.175,256.2225,2185.0
2022-07-18 14:25:00,269.9,269.9,269.18,269.3,4953.0,256.327,256.327,255.6432,255.7572,4953.0
2022-07-18 14:30:00,269.26,269.83,269.26,269.83,4756.0,255.7192,256.2605,255.7192,256.2605,4756.0
2022-07-18 14:35:00,269.84,270.2,269.83,270.0,3354.0,256.27,256.6119,256.2605,256.422,3354.0
2022-07-18 14:40:00,269.99,270.1,269.54,269.57,2861.0,256.4125,256.5169,255.9851,256.0136,2861.0
2022-07-18 14:45:00,269.46,269.93,269.46,269.87,2453.0,255.9091,256.3555,255.9091,256.2985,2453.0
2022-07-18 14:50:00,269.92,270.04,269.76,270.03,3213.0,256.346,256.4599,256.194,256.4505,3213.0
2022-07-18 14:55:00,270.03,270.22,269.78,269.95,4192.0,256.4505,256.6309,256.213,256.3745,4192.0
2022-07-18 15:00:00,270.01,270.09,269.77,269.93,3696.0,256.4315,256.5074,256.2035,256.3555,3696.0
2022-07-18 15:05:00,269.94,270.34,269.94,270.34,3332.0,256.365,256.7449,256.365,256.7449,3332.0
2022-07-18 15:10:00,270.32,270.33,269.82,269.98,2642.0,256.7259,256.7354,256.251,256.403,2642.0
2022-07-18 15:15:00,270.04,270.25,269.94,270.11,3217.0,256.4599,256.6594,256.365,256.5264,3217.0
2022-07-18 15:20:00,270.1,270.19,269.88,269.9,5386.0,256.5169,256.6024,256.308,256.327,5386.0
2022-07-18 15:25:00,269.88,269.89,269.25,269.29,4952.0,256.308,256.3175,255.7097,255.7477,4952.0
2022-07-18 15:30:00,269.23,269.23,268.8,268.8,4071.0,255.6907,255.6907,255.2823,255.2823,4071.0
2022-07-18 15:35:00,268.85,268.92,268.0,268.18,6600.0,255.3298,255.3963,254.5225,254.6935,6600.0
2022-07-18 15:40:00,268.23,268.3,267.82,267.93,12467.0,254.741,254.8075,254.3516,254.4561,12467.0
2022-07-18 15:45:00,267.81,267.87,267.43,267.44,12714.0,254.3421,254.3991,253.9812,253.9907,12714.0
2022-07-18 15:50:00,267.39,268.59,267.29,268.44,37516.0,253.9432,255.0829,253.8482,254.9404,37516.0
2022-07-18 15:55:00,268.42,268.63,267.93,268.37,74383.0,254.9214,255.1209,254.4561,254.8739,74383.0
2022-07-19 09:30:00,270.2,272.08,270.08,272.03,22666.0,256.6119,258.3974,256.4979,258.3499,22666.0
2022-07-19 09:35:00,271.74,272.93,271.74,272.42,4490.0,258.0745,259.2046,258.0745,258.7203,4490.0
2022-07-19 09:40:00,272.69,272.74,272.28,272.6,5427.0,258.9767,259.0242,258.5873,258.8912,5427.0
2022-07-19 09:45:00,272.69,273.47,272.47,273.47,13561.0,258.9767,259.7175,258.7677,259.7175,13561.0
2022-07-19 09:50:00,273.47,274.54,273.3,274.05,11059.0,259.7175,260.7336,259.556,260.2683,11059.0
2022-07-19 09:55:00,273.98,274.21,273.16,274.11,6179.0,260.2018,260.4202,259.423,260.3253,6179.0
2022-07-19 10:00:00,274.43,274.51,274.05,274.33,4912.0,260.6292,260.7052,260.2683,260.5342,4912.0
2022-07-19 10:05:00,274.33,274.77,274.04,274.46,6133.0,260.5342,260.9521,260.2588,260.6577,6133.0
2022-07-19 10:10:00,274.62,274.87,274.44,274.63,6948.0,260.8096,261.0471,260.6387,260.8191,6948.0
2022-07-19 10:15:00,274.79,274.88,274.47,274.64,9527.0,260.9711,261.0566,260.6672,260.8286,9527.0
2022-07-19 10:20:00,274.84,275.56,274.81,275.45,94316.0,261.0186,261.7024,260.9901,261.5979,94316.0
2022-07-19 10:25:00,275.31,275.75,275.2,275.22,7274.0,261.4649,261.8828,261.3605,261.3795,7274.0
2022-07-19 10:30:00,275.25,275.39,274.08,274.09,13224.0,261.4079,261.5409,260.2968,260.3063,13224.0
2022-07-19 10:35:00,273.9,274.11,273.69,273.84,13595.0,260.1258,260.3253,259.9264,260.0689,13595.0
2022-07-19 10:40:00,273.77,274.34,273.48,273.48,6967.0,260.0024,260.5437,259.727,259.727,6967.0
2022-07-19 10:45:00,273.55,273.93,273.26,273.51,10918.0,259.7934,260.1543,259.518,259.7554,10918.0
2022-07-19 10:50:00,273.6,273.82,273.52,273.64,5612.0,259.8409,260.0499,259.7649,259.8789,5612.0
2022-07-19 10:55:00,273.72,273.75,272.96,273.51,14034.0,259.9549,259.9834,259.2331,259.7554,14034.0
2022-07-19 11:00:00,273.56,273.98,273.18,273.87,8127.0,259.8029,260.2018,259.442,260.0973,8127.0
2022-07-19 11:05:00,273.96,274.21,273.7,273.71,6165.0,260.1828,260.4202,259.9359,259.9454,6165.0
2022-07-19 11:10:00,273.78,274.56,273.78,274.51,9080.0,260.0119,260.7526,260.0119,260.7052,9080.0
2022-07-19 11:15:00,274.57,274.61,274.4,274.54,6437.0,260.7621,260.8001,260.6007,260.7336,6437.0
2022-07-19 11:20:00,274.6,274.6,273.74,273.81,4876.0,260.7906,260.7906,259.9739,260.0404,4876.0
2022-07-19 11:25:00,273.88,274.29,273.88,274.03,12529.0,260.1068,260.4962,260.1068,260.2493,12529.0
2022-07-19 11:30:00,274.04,274.2,273.85,274.0,13151.0,260.2588,260.4107,260.0783,260.2208,13151.0
2022-07-19 11:35:00,274.0,274.34,273.94,274.18,8076.0,260.2208,260.5437,260.1638,260.3918,8076.0
2022-07-19 11:40:00,274.23,274.32,273.94,274.0,3721.0,260.4392,260.5247,260.1638,260.2208,3721.0
2022-07-19 11:45:00,274.01,274.83,274.01,274.8,4116.0,260.2303,261.0091,260.2303,260.9806,4116.0
2022-07-19 11:50:00,274.76,275.0,274.69,274.96,2967.0,260.9426,261.1705,260.8761,261.1325,2967.0
2022-07-19 11:55:00,275.0,275.45,275.0,275.39,7875.0,261.1705,261.5979,261.1705,261.5409,7875.0
2022-07-19 12:00:00,275.4,275.4,274.73,274.87,5164.0,261.5504,261.5504,260.9141,261.0471,5164.0
2022-07-19 12:05:00,274.8,274.85,274.48,274.85,3607.0,260.9806,261.0281,260.6767,261.0281,3607.0
2022-07-19 12:10:00,274.96,275.38,274.96,275.27,4289.0,261.1325,261.5314,261.1325,261.4269,4289.0
2022-07-19 12:15:00,275.28,275.43,275.0,275.32,4644.0,261.4364,261.5789,261.1705,261.4744,4644.0
2022-07-19 12:20:00,275.31,275.67,275.3,275.64,10129.0,261.4649,261.8068,261.4554,261.7783,10129.0
2022-07-19 12:25:00,275.69,276.02,275.63,275.71,10195.0,261.8258,262.1392,261.7688,261.8448,10195.0
2022-07-19 12:30:00,275.7,276.05,275.69,275.93,6265.0,261.8353,262.1677,261.8258,262.0537,6265.0
2022-07-19 12:35:00,275.93,275.95,275.66,275.71,5647.0,262.0537,262.0727,261.7973,261.8448,5647.0
2022-07-19 12:40:00,275.77,276.33,275.77,276.1,4608.0,261.9018,262.4336,261.9018,262.2152,4608.0
2022-07-19 12:45:00,276.12,276.23,275.98,276.19,5968.0,262.2342,262.3387,262.1012,262.3007,5968.0
2022-07-19 12:50:00,276.25,276.26,275.89,276.0,6170.0,262.3577,262.3672,262.0158,262.1202,6170.0
2022-07-19 12:55:00,275.94,276.26,275.86,276.13,3816.0,262.0632,262.3672,261.9873,262.2437,3816.0
2022-07-19 13:00:00,276.23,276.38,276.05,276.13,7269.0,262.3387,262.4811,262.1677,262.2437,7269.0
2022-07-19 13:05:00,276.07,276.12,275.78,276.0,6547.0,262.1867,262.2342,261.9113,262.1202,6547.0
2022-07-19 13:10:00,276.0,276.0,275.58,275.73,9647.0,262.1202,262.1202,261.7213,261.8638,9647.0
2022-07-19 13:15:00,275.65,275.84,275.64,275.71,4029.0,261.7878,261.9683,261.7783,261.8448,4029.0
2022-07-19 13:20:00,275.8,275.94,275.73,275.8,5438.0,261.9303,262.0632,261.8638,261.9303,5438.0
2022-07-19 13:25:00,275.78,275.85,275.48,275.5,5951.0,261.9113,261.9778,261.6264,261.6454,5951.0
2022-07-19 13:30:00,275.47,275.77,275.42,275.61,9436.0,261.6169,261.9018,261.5694,261.7498,9436.0
2022-07-19 13:35:00,275.61,275.95,275.33,275.95,6908.0,261.7498,262.0727,261.4839,262.0727,6908.0
2022-07-19 13:40:00,275.95,276.23,275.93,276.07,5565.0,262.0727,262.3387,262.0537,262.1867,5565.0
2022-07-19 13:45:00,276.04,276.05,275.66,275.91,14284.0,262.1582,262.1677,261.7973,262.0348,14284.0
2022-07-19 13:50:00,275.86,275.98,275.49,275.62,33357.0,261.9873,262.1012,261.6359,261.7593,33357.0
2022-07-19 13:55:00,275.68,275.76,275.51,275.59,8092.0,261.8163,261.8923,261.6549,261.7308,8092.0
2022-07-19 14:00:00,275.62,275.69,275.3,275.3,12371.0,261.7593,261.8258,261.4554,261.4554,12371.0
2022-07-19 14:05:00,275.22,275.54,275.01,275.38,15154.0,261.3795,261.6834,261.18,261.5314,15154.0
2022-07-19 14:10:00,275.46,275.52,275.33,275.34,4744.0,261.6074,261.6644,261.4839,261.4934,4744.0
2022-07-19 14:15:00,275.31,275.34,275.08,275.24,10802.0,261.4649,261.4934,261.2465,261.3984,10802.0
2022-07-19 14:20:00,275.18,275.49,275.08,275.49,7510.0,261.3415,261.6359,261.2465,261.6359,7510.0
2022-07-19 14:25:00,275.46,275.51,274.9,274.98,7063.0,261.6074,261.6549,261.0755,261.1515,7063.0
2022-07-19 14:30:00,275.05,275.52,275.05,275.52,6364.0,261.218,261.6644,261.218,261.6644,6364.0
2022-07-19 14:35:00,275.56,275.61,275.01,275.01,7819.0,261.7024,261.7498,261.18,261.18,7819.0
2022-07-19 14:40:00,274.94,274.94,274.6,274.62,4660.0,261.1135,261.1135,260.7906,260.8096,4660.0
2022-07-19 14:45:00,274.67,274.82,274.59,274.69,5974.0,260.8571,260.9996,260.7811,260.8761,5974.0
2022-07-19 14:50:00,274.62,274.97,274.62,274.84,7759.0,260.8096,261.142,260.8096,261.0186,7759.0
2022-07-19 14:55:00,274.84,275.0,274.74,274.77,5542.0,261.0186,261.1705,260.9236,260.9521,5542.0
2022-07-19 15:00:00,274.77,274.94,274.62,274.94,8886.0,260.9521,261.1135,260.8096,261.1135,8886.0
2022-07-19 15:05:00,274.93,275.16,274.85,275.14,8671.0,261.104,261.3225,261.0281,261.3035,8671.0
2022-07-19 15:10:00,275.09,275.09,274.56,274.71,6783.0,261.256,261.256,260.7526,260.8951,6783.0
2022-07-19 15:15:00,274.73,274.81,274.44,274.64,10670.0,260.9141,260.9901,260.6387,260.8286,10670.0
2022-07-19 15:20:00,274.66,274.83,274.63,274.82,7677.0,260.8476,261.0091,260.8191,260.9996,7677.0
2022-07-19 15:25:00,274.86,274.99,274.48,274.55,9262.0,261.0376,261.161,260.6767,260.7431,9262.0
2022-07-19 15:30:00,274.61,274.88,274.21,274.27,11416.0,260.8001,261.0566,260.4202,260.4772,11416.0
2022-07-19 15:35:00,274.24,274.77,274.24,274.57,17868.0,260.4487,260.9521,260.4487,260.7621,17868.0
2022-07-19 15:40:00,274.56,275.24,274.56,275.16,18957.0,260.7526,261.3984,260.7526,261.3225,18957.0
2022-07-19 15:45:00,275.19,275.37,274.96,275.0,17971.0,261.351,261.5219,261.1325,261.1705,17971.0
2022-07-19 15:50:00,274.96,275.18,274.61,274.67,36807.0,261.1325,261.3415,260.8001,260.8571,36807.0
2022-07-19 15:55:00,274.68,274.76,274.19,274.19,99093.0,260.8666,260.9426,260.4012,260.4012,99093.0
2022-07-20 09:30:00,273.68,274.18,267.66,268.23,66679.0,259.9169,260.3918,254.1996,254.741,66679.0
2022-07-20 09:35:00,267.62,269.62,267.34,268.54,14846.0,254.1616,256.0611,253.8957,255.0354,14846.0
2022-07-20 09:40:00,268.81,268.82,265.53,265.53,13178.0,255.2918,255.3013,252.1768,252.1768,13178.0
2022-07-20 09:45:00,265.93,267.44,265.34,265.6,16790.0,252.5566,253.9907,251.9963,252.2432,16790.0
2022-07-20 09:50:00,265.53,265.6,264.29,265.25,11102.0,252.1768,252.2432,250.9991,251.9108,11102.0
2022-07-20 09:55:00,265.4,266.32,265.0,265.19,19949.0,252.0533,252.927,251.6734,251.8539,19949.0
2022-07-20 10:00:00,265.22,267.11,265.08,266.93,9654.0,251.8823,253.6773,251.7494,253.5063,9654.0
2022-07-20 10:05:00,267.12,267.14,265.52,265.57,6566.0,253.6868,253.7058,252.1673,252.2147,6566.0
2022-07-20 10:10:00,265.69,266.62,265.69,266.41,9419.0,252.3287,253.2119,252.3287,253.0125,9419.0
2022-07-20 10:15:00,266.36,266.59,266.11,266.59,5442.0,252.965,253.1834,252.7276,253.1834,5442.0
2022-07-20 10:20:00,266.65,267.28,266.55,267.28,8837.0,253.2404,253.8387,253.1455,253.8387,8837.0
2022-07-20 10:25:00,267.31,267.48,266.81,267.07,7601.0,253.8672,254.0287,253.3924,253.6393,7601.0
2022-07-20 10:30:00,267.19,268.01,267.19,268.01,6944.0,253.7533,254.532,253.7533,254.532,6944.0
2022-07-20 10:35:00,268.15,268.92,268.15,268.49,23660.0,254.665,255.3963,254.665,254.9879,23660.0
2022-07-20 10:40:00,268.35,268.69,267.94,267.95,14442.0,254.8549,255.1778,254.4656,254.4751,14442.0
2022-07-20 10:45:00,268.18,268.34,267.75,268.31,5690.0,254.6935,254.8454,254.2851,254.8169,5690.0
2022-07-20 10:50:00,268.23,269.24,268.23,268.98,19597.0,254.741,255.7002,254.741,255.4533,19597.0
2022-07-20 10:55:00,269.22,269.7,269.01,269.53,9494.0,255.6812,256.137,255.4817,255.9756,9494.0
2022-07-20 11:00:00,269.72,269.72,268.83,269.61,6796.0,256.156,256.156,255.3108,256.0516,6796.0
2022-07-20 11:05:00,269.74,269.91,269.18,269.85,5020.0,256.175,256.3365,255.6432,256.2795,5020.0
2022-07-20 11:10:00,269.82,269.94,269.22,269.22,7676.0,256.251,256.365,255.6812,255.6812,7676.0
2022-07-20 11:15:00,269.19,269.46,268.96,269.37,6991.0,255.6527,255.9091,255.4343,255.8236,6991.0
2022-07-20 11:20:00,269.37,269.37,268.4,268.63,7451.0,255.8236,255.8236,254.9024,255.1209,7451.0
2022-07-20 11:25:00,268.65,268.65,267.89,267.89,2685.0,255.1399,255.1399,254.4181,254.4181,2685.0
2022-07-20 11:30:00,268.0,268.3,267.91,268.0,3473.0,254.5225,254.8075,254.4371,254.5225,3473.0
2022-07-20 11:35:00,267.88,268.08,267.59,267.86,8694.0,254.4086,254.5985,254.1332,254.3896,8694.0
2022-07-20 11:40:00,267.92,268.28,267.85,267.91,3088.0,254.4466,254.7885,254.3801,254.4371,3088.0
2022-07-20 11:45:00,267.96,267.96,267.45,267.45,5637.0,254.4846,254.4846,254.0002,254.0002,5637.0
2022-07-20 11:50:00,267.5,267.5,267.18,267.25,6821.0,254.0477,254.0477,253.7438,253.8103,6821.0
2022-07-20 11:55:00,267.31,267.75,267.25,267.69,7458.0,253.8672,254.2851,253.8103,254.2281,7458.0
2022-07-20 12:00:00,267.79,268.25,267.49,268.25,15590.0,254.3231,254.76,254.0382,254.76,15590.0
2022-07-20 12:05:00,268.15,268.15,267.7,267.7,3477.0,254.665,254.665,254.2376,254.2376,3477.0
2022-07-20 12:10:00,267.69,267.9,267.56,267.76,6747.0,254.2281,254.4276,254.1047,254.2946,6747.0
2022-07-20 12:15:00,267.69,267.69,267.47,267.64,7140.0,254.2281,254.2281,254.0192,254.1806,7140.0
2022-07-20 12:20:00,267.76,267.76,267.62,267.69,3429.0,254.2946,254.2946,254.1616,254.2281,3429.0
2022-07-20 12:25:00,267.67,267.83,267.46,267.5,5900.0,254.2091,254.3611,254.0097,254.0477,5900.0
2022-07-20 12:30:00,267.5,268.06,267.5,268.0,20182.0,254.0477,254.5795,254.0477,254.5225,20182.0
2022-07-20 12:35:00,267.79,268.34,267.48,268.33,6973.0,254.3231,254.8454,254.0287,254.8359,6973.0
2022-07-20 12:40:00,268.36,268.36,267.01,267.01,8238.0,254.8644,254.8644,253.5823,253.5823,8238.0
2022-07-20 12:45:00,266.97,266.97,266.11,266.3,10696.0,253.5443,253.5443,252.7276,252.908,10696.0
2022-07-20 12:50:00,266.35,267.3,266.35,267.19,4389.0,252.9555,253.8577,252.9555,253.7533,4389.0
2022-07-20 12:55:00,267.25,267.5,267.07,267.21,2077.0,253.8103,254.0477,253.6393,253.7723,2077.0
2022-07-20 13:00:00,267.16,267.17,266.66,266.77,3991.0,253.7248,253.7343,253.2499,253.3544,3991.0
2022-07-20 13:05:00,266.83,266.95,266.34,266.5,4388.0,253.4114,253.5253,252.946,253.098,4388.0
2022-07-20 13:10:00,266.28,266.28,265.86,266.12,4698.0,252.889,252.889,252.4902,252.7371,4698.0
2022-07-20 13:15:00,266.14,266.48,265.91,266.48,3845.0,252.7561,253.079,252.5376,253.079,3845.0
2022-07-20 13:20:00,266.47,266.63,266.29,266.29,2521.0,253.0695,253.2214,252.8985,252.8985,2521.0
2022-07-20 13:25:00,266.33,266.35,266.14,266.35,2456.0,252.9365,252.9555,252.7561,252.9555,2456.0
2022-07-20 13:30:00,266.41,266.68,266.22,266.53,5107.0,253.0125,253.2689,252.8321,253.1265,5107.0
2022-07-20 13:35:00,266.4,266.45,265.78,265.87,5753.0,253.003,253.0505,252.4142,252.4997,5753.0
2022-07-20 13:40:00,265.88,265.94,265.39,265.68,8082.0,252.5092,252.5661,252.0438,252.3192,8082.0
2022-07-20 13:45:00,265.58,265.71,265.3,265.3,5032.0,252.2242,252.3477,251.9583,251.9583,5032.0
2022-07-20 13:50:00,265.36,265.52,265.01,265.18,14011.0,252.0153,252.1673,251.6829,251.8444,14011.0
2022-07-20 13:55:00,265.15,265.37,264.54,264.8,7755.0,251.8159,252.0248,251.2365,251.4835,7755.0
2022-07-20 14:00:00,264.75,265.39,264.75,265.39,4574.0,251.436,252.0438,251.436,252.0438,4574.0
2022-07-20 14:05:00,265.47,265.83,265.19,265.83,15573.0,252.1198,252.4617,251.8539,252.4617,15573.0
2022-07-20 14:10:00,266.13,266.21,265.56,265.57,6973.0,252.7466,252.8226,252.2052,252.2147,6973.0
2022-07-20 14:15:00,265.34,265.86,265.24,265.86,4679.0,251.9963,252.4902,251.9013,252.4902,4679.0
2022-07-20 14:20:00,265.82,266.5,265.69,266.26,7160.0,252.4522,253.098,252.3287,252.87,7160.0
2022-07-20 14:25:00,266.4,266.83,266.36,266.83,3030.0,253.003,253.4114,252.965,253.4114,3030.0
2022-07-20 14:30:00,266.87,266.87,266.33,266.71,4326.0,253.4494,253.4494,252.9365,253.2974,4326.0
2022-07-20 14:35:00,266.77,266.85,266.55,266.73,2115.0,253.3544,253.4304,253.1455,253.3164,2115.0
2022-07-20 14:40:00,266.72,266.72,266.39,266.48,5311.0,253.3069,253.3069,252.9935,253.079,5311.0
2022-07-20 14:45:00,266.48,266.55,266.23,266.32,3642.0,253.079,253.1455,252.8416,252.927,3642.0
2022-07-20 14:50:00,266.25,266.25,265.61,265.61,6394.0,252.8605,252.8605,252.2527,252.2527,6394.0
2022-07-20 14:55:00,265.54,266.35,265.46,266.15,9431.0,252.1862,252.9555,252.1103,252.7656,9431.0
2022-07-20 15:00:00,266.19,267.25,266.19,267.19,7200.0,252.8036,253.8103,252.8036,253.7533,7200.0
2022-07-20 15:05:00,267.24,267.55,267.18,267.41,7665.0,253.8008,254.0952,253.7438,253.9622,7665.0
2022-07-20 15:10:00,267.44,267.87,267.38,267.79,10393.0,253.9907,254.3991,253.9337,254.3231,10393.0
2022-07-20 15:15:00,267.73,267.93,267.54,267.68,14312.0,254.2661,254.4561,254.0857,254.2186,14312.0
2022-07-20 15:20:00,267.68,267.8,267.22,267.31,7407.0,254.2186,254.3326,253.7818,253.8672,7407.0
2022-07-20 15:25:00,267.37,267.83,267.37,267.67,5625.0,253.9242,254.3611,253.9242,254.2091,5625.0
2022-07-20 15:30:00,267.58,267.58,267.18,267.33,13237.0,254.1237,254.1237,253.7438,253.8862,13237.0
2022-07-20 15:35:00,267.37,267.67,267.21,267.32,10178.0,253.9242,254.2091,253.7723,253.8767,10178.0
2022-07-20 15:40:00,267.32,267.82,267.29,267.74,14107.0,253.8767,254.3516,253.8482,254.2756,14107.0
2022-07-20 15:45:00,267.74,267.83,267.19,267.58,12737.0,254.2756,254.3611,253.7533,254.1237,12737.0
2022-07-20 15:50:00,267.49,267.75,266.92,266.97,15954.0,254.0382,254.2851,253.4969,253.5443,15954.0
2022-07-20 15:55:00,267.04,267.16,266.6,266.67,48470.0,253.6108,253.7248,253.1929,253.2594,48470.0
2022-07-21 09:30:00,264.79,266.3,264.45,264.45,22783.0,251.474,252.908,251.1511,251.1511,22783.0
2022-07-21 09:35:00,264.07,265.77,263.46,265.77,16558.0,250.7902,252.4047,250.2109,252.4047,16558.0
2022-07-21 09:40:00,265.81,266.01,264.88,265.65,7795.0,252.4427,252.6326,251.5594,252.2907,7795.0
2022-07-21 09:45:00,265.72,265.81,265.12,265.59,8675.0,252.3572,252.4427,251.7874,252.2337,8675.0
2022-07-21 09:50:00,265.43,266.7,265.43,266.7,22757.0,252.0818,253.2879,252.0818,253.2879,22757.0
2022-07-21 09:55:00,266.69,267.25,266.08,266.08,8519.0,253.2784,253.8103,252.6991,252.6991,8519.0
2022-07-21 10:00:00,266.33,266.79,265.45,265.45,16886.0,252.9365,253.3734,252.1008,252.1008,16886.0
2022-07-21 10:05:00,265.55,266.03,265.24,265.24,8868.0,252.1957,252.6516,251.9013,251.9013,8868.0
2022-07-21 10:10:00,265.15,265.5,264.64,265.42,13710.0,251.8159,252.1483,251.3315,252.0723,13710.0
2022-07-21 10:15:00,265.2,265.85,265.0,265.77,14197.0,251.8633,252.4807,251.6734,252.4047,14197.0
2022-07-21 10:20:00,265.84,265.93,264.55,264.91,38904.0,252.4712,252.5566,251.246,251.5879,38904.0
2022-07-21 10:25:00,264.79,264.79,263.68,263.69,21302.0,251.474,251.474,250.4198,250.4293,21302.0
2022-07-21 10:30:00,263.7,264.26,263.63,263.89,31057.0,250.4388,250.9706,250.3723,250.6192,31057.0
2022-07-21 10:35:00,263.94,264.41,263.58,264.41,33656.0,250.6667,251.1131,250.3248,251.1131,33656.0
2022-07-21 10:40:00,264.73,264.77,264.23,264.72,8407.0,251.417,251.455,250.9421,251.4075,8407.0
2022-07-21 10:45:00,264.68,264.96,264.39,264.74,11573.0,251.3695,251.6354,251.0941,251.4265,11573.0
2022-07-21 10:50:00,264.78,265.18,264.63,264.84,4816.0,251.4645,251.8444,251.322,251.5215,4816.0
2022-07-21 10:55:00,264.84,265.06,264.61,265.0,7165.0,251.5215,251.7304,251.303,251.6734,7165.0
2022-07-21 11:00:00,265.05,265.7,264.91,265.63,11889.0,251.7209,252.3382,251.5879,252.2717,11889.0
2022-07-21 11:05:00,265.69,265.73,265.31,265.65,5760.0,252.3287,252.3667,251.9678,252.2907,5760.0
2022-07-21 11:10:00,265.59,265.63,265.26,265.32,4471.0,252.2337,252.2717,251.9203,251.9773,4471.0
2022-07-21 11:15:00,265.4,265.81,265.38,265.67,4810.0,252.0533,252.4427,252.0343,252.3097,4810.0
2022-07-21 11:20:00,265.78,266.05,265.69,265.99,4203.0,252.4142,252.6706,252.3287,252.6136,4203.0
2022-07-21 11:25:00,265.99,266.0,265.64,265.84,4574.0,252.6136,252.6231,252.2812,252.4712,4574.0
2022-07-21 11:30:00,265.89,266.33,265.84,266.33,4204.0,252.5186,252.9365,252.4712,252.9365,4204.0
2022-07-21 11:35:00,266.58,267.03,266.58,266.61,3806.0,253.1739,253.6013,253.1739,253.2024,3806.0
2022-07-21 11:40:00,266.74,266.84,266.54,266.65,3336.0,253.3259,253.4209,253.136,253.2404,3336.0
2022-07-21 11:45:00,266.66,266.75,266.17,266.17,4998.0,253.2499,253.3354,252.7846,252.7846,4998.0
2022-07-21 11:50:00,266.16,266.16,265.88,266.08,3420.0,252.7751,252.7751,252.5092,252.6991,3420.0
2022-07-21 11:55:00,266.1,266.11,265.78,265.83,7893.0,252.7181,252.7276,252.4142,252.4617,7893.0
2022-07-21 12:00:00,265.75,266.2,265.7,266.2,4693.0,252.3857,252.8131,252.3382,252.8131,4693.0
2022-07-21 12:05:00,266.14,266.25,266.04,266.21,5549.0,252.7561,252.8605,252.6611,252.8226,5549.0
2022-07-21 12:10:00,266.42,266.48,266.11,266.19,4333.0,253.022,253.079,252.7276,252.8036,4333.0
2022-07-21 12:15:00,266.21,266.44,265.99,266.35,8287.0,252.8226,253.041,252.6136,252.9555,8287.0
2022-07-21 12:20:00,266.56,267.0,266.52,267.0,5011.0,253.155,253.5728,253.117,253.5728,5011.0
2022-07-21 12:25:00,267.04,267.37,267.04,267.33,9152.0,253.6108,253.9242,253.6108,253.8862,9152.0
2022-07-21 12:30:00,267.31,267.75,267.29,267.51,5828.0,253.8672,254.2851,253.8482,254.0572,5828.0
2022-07-21 12:35:00,267.51,267.68,267.4,267.56,2904.0,254.0572,254.2186,253.9527,254.1047,2904.0
2022-07-21 12:40:00,267.52,267.68,267.41,267.41,2400.0,254.0667,254.2186,253.9622,253.9622,2400.0
2022-07-21 12:45:00,267.42,267.51,267.12,267.13,3418.0,253.9717,254.0572,253.6868,253.6963,3418.0
2022-07-21 12:50:00,267.19,267.4,267.16,267.29,2744.0,253.7533,253.9527,253.7248,253.8482,2744.0
2022-07-21 12:55:00,267.33,267.33,266.75,266.76,3971.0,253.8862,253.8862,253.3354,253.3449,3971.0
2022-07-21 13:00:00,266.85,267.08,266.78,267.08,4344.0,253.4304,253.6488,253.3639,253.6488,4344.0
2022-07-21 13:05:00,267.05,267.05,266.66,266.81,4675.0,253.6203,253.6203,253.2499,253.3924,4675.0
2022-07-21 13:10:00,266.83,266.83,266.21,266.21,5013.0,253.4114,253.4114,252.8226,252.8226,5013.0
2022-07-21 13:15:00,266.22,266.4,266.15,266.4,2600.0,252.8321,253.003,252.7656,253.003,2600.0
2022-07-21 13:20:00,266.4,266.55,266.05,266.12,5435.0,253.003,253.1455,252.6706,252.7371,5435.0
2022-07-21 13:25:00,265.96,266.15,265.9,266.07,2300.0,252.5851,252.7656,252.5281,252.6896,2300.0
2022-07-21 13:30:00,265.93,265.95,265.43,265.77,5375.0,252.5566,252.5756,252.0818,252.4047,5375.0
2022-07-21 13:35:00,265.66,265.98,265.39,265.67,5760.0,252.3002,252.6041,252.0438,252.3097,5760.0
2022-07-21 13:40:00,265.64,265.89,265.57,265.68,6968.0,252.2812,252.5186,252.2147,252.3192,6968.0
2022-07-21 13:45:00,265.69,265.82,265.31,265.51,5101.0,252.3287,252.4522,251.9678,252.1578,5101.0
2022-07-21 13:50:00,265.51,265.51,265.11,265.13,6219.0,252.1578,252.1578,251.7779,251.7969,6219.0
2022-07-21 13:55:00,265.09,265.48,265.06,265.41,8343.0,251.7589,252.1293,251.7304,252.0628,8343.0
2022-07-21 14:00:00,265.51,265.53,265.15,265.26,5074.0,252.1578,252.1768,251.8159,251.9203,5074.0
2022-07-21 14:05:00,265.26,265.63,265.22,265.63,6271.0,251.9203,252.2717,251.8823,252.2717,6271.0
2022-07-21 14:10:00,265.63,265.68,265.33,265.59,5826.0,252.2717,252.3192,251.9868,252.2337,5826.0
2022-07-21 14:15:00,265.59,265.59,265.14,265.25,11646.0,252.2337,252.2337,251.8064,251.9108,11646.0
2022-07-21 14:20:00,265.25,265.65,265.15,265.61,8142.0,251.9108,252.2907,251.8159,252.2527,8142.0
2022-07-21 14:25:00,265.83,265.89,265.28,265.44,8696.0,252.4617,252.5186,251.9393,252.0913,8696.0
2022-07-21 14:30:00,265.43,265.43,265.01,265.1,10642.0,252.0818,252.0818,251.6829,251.7684,10642.0
2022-07-21 14:35:00,265.09,265.44,264.79,265.44,11872.0,251.7589,252.0913,251.474,252.0913,11872.0
2022-07-21 14:40:00,265.44,265.66,265.3,265.65,17908.0,252.0913,252.3002,251.9583,252.2907,17908.0
2022-07-21 14:45:00,265.61,265.66,265.21,265.29,6954.0,252.2527,252.3002,251.8728,251.9488,6954.0
2022-07-21 14:50:00,265.34,265.38,264.99,265.33,12291.0,251.9963,252.0343,251.6639,251.9868,12291.0
2022-07-21 14:55:00,265.34,265.62,265.29,265.48,7815.0,251.9963,252.2622,251.9488,252.1293,7815.0
2022-07-21 15:00:00,265.55,265.81,265.48,265.48,8583.0,252.1957,252.4427,252.1293,252.1293,8583.0
2022-07-21 15:05:00,265.53,265.89,265.38,265.87,7873.0,252.1768,252.5186,252.0343,252.4997,7873.0
2022-07-21 15:10:00,265.92,265.96,265.65,265.77,4315.0,252.5471,252.5851,252.2907,252.4047,4315.0
2022-07-21 15:15:00,265.77,265.82,265.46,265.54,5742.0,252.4047,252.4522,252.1103,252.1862,5742.0
2022-07-21 15:20:00,265.63,265.63,265.4,265.58,9043.0,252.2717,252.2717,252.0533,252.2242,9043.0
2022-07-21 15:25:00,265.56,265.86,265.56,265.78,11195.0,252.2052,252.4902,252.2052,252.4142,11195.0
2022-07-21 15:30:00,265.78,265.79,265.27,265.52,17694.0,252.4142,252.4237,251.9298,252.1673,17694.0
2022-07-21 15:35:00,265.65,265.82,265.4,265.41,11358.0,252.2907,252.4522,252.0533,252.0628,11358.0
2022-07-21 15:40:00,265.46,265.85,265.41,265.75,20820.0,252.1103,252.4807,252.0628,252.3857,20820.0
2022-07-21 15:45:00,265.71,266.1,265.71,265.75,22535.0,252.3477,252.7181,252.3477,252.3857,22535.0
2022-07-21 15:50:00,265.97,266.19,265.41,265.53,30419.0,252.5946,252.8036,252.0628,252.1768,30419.0
2022-07-21 15:55:00,265.58,266.38,265.57,266.35,79808.0,252.2242,252.984,252.2147,252.9555,79808.0
2022-07-22 09:30:00,267.0,267.43,265.97,266.35,34881.0,253.5728,253.9812,252.5946,252.9555,34881.0
2022-07-22 09:35:00,266.36,266.69,265.9,266.38,8253.0,252.965,253.2784,252.5281,252.984,8253.0
2022-07-22 09:40:00,266.51,267.08,266.26,267.04,6250.0,253.1075,253.6488,252.87,253.6108,6250.0
2022-07-22 09:45:00,266.96,267.12,265.88,266.4,9900.0,253.5348,253.6868,252.5092,253.003,9900.0
2022-07-22 09:50:00,266.29,267.02,266.26,266.26,14916.0,252.8985,253.5918,252.87,252.87,14916.0
2022-07-22 09:55:00,266.26,266.81,265.86,266.6,10333.0,252.87,253.3924,252.4902,253.1929,10333.0
2022-07-22 10:00:00,266.6,267.05,266.36,266.36,9743.0,253.1929,253.6203,252.965,252.965,9743.0
2022-07-22 10:05:00,266.65,267.3,266.65,267.05,9591.0,253.2404,253.8577,253.2404,253.6203,9591.0
2022-07-22 10:10:00,267.09,268.0,267.09,267.92,17291.0,253.6583,254.5225,253.6583,254.4466,17291.0
2022-07-22 10:15:00,267.91,268.16,267.79,268.09,7616.0,254.4371,254.6745,254.3231,254.608,7616.0
2022-07-22 10:20:00,268.19,268.54,268.13,268.39,7478.0,254.703,255.0354,254.646,254.8929,7478.0
2022-07-22 10:25:00,268.26,269.0,268.26,268.53,10079.0,254.7695,255.4722,254.7695,255.0259,10079.0
2022-07-22 10:30:00,268.53,268.8,268.46,268.53,7791.0,255.0259,255.2823,254.9594,255.0259,7791.0
2022-07-22 10:35:00,268.46,268.6,267.74,267.8,8127.0,254.9594,255.0924,254.2756,254.3326,8127.0
2022-07-22 10:40:00,267.72,267.83,267.32,267.41,8315.0,254.2566,254.3611,253.8767,253.9622,8315.0
2022-07-22 10:45:00,267.4,268.22,267.2,268.22,10804.0,253.9527,254.7315,253.7628,254.7315,10804.0
2022-07-22 10:50:00,268.41,268.7,268.01,268.07,8409.0,254.9119,255.1873,254.532,254.589,8409.0
2022-07-22 10:55:00,268.02,268.11,267.82,267.97,17065.0,254.5415,254.627,254.3516,254.494,17065.0
2022-07-22 11:00:00,267.98,268.07,267.55,267.56,10953.0,254.5035,254.589,254.0952,254.1047,10953.0
2022-07-22 11:05:00,267.52,267.76,267.25,267.52,13340.0,254.0667,254.2946,253.8103,254.0667,13340.0
2022-07-22 11:10:00,267.51,267.59,267.3,267.5,3455.0,254.0572,254.1332,253.8577,254.0477,3455.0
2022-07-22 11:15:00,267.49,267.62,267.24,267.48,14557.0,254.0382,254.1616,253.8008,254.0287,14557.0
2022-07-22 11:20:00,267.5,267.72,267.36,267.69,6109.0,254.0477,254.2566,253.9147,254.2281,6109.0
2022-07-22 11:25:00,267.72,268.14,267.72,268.13,7529.0,254.2566,254.6555,254.2566,254.646,7529.0
2022-07-22 11:30:00,268.12,268.12,267.69,267.74,6231.0,254.6365,254.6365,254.2281,254.2756,6231.0
2022-07-22 11:35:00,267.75,267.94,267.6,267.88,10759.0,254.2851,254.4656,254.1427,254.4086,10759.0
2022-07-22 11:40:00,267.79,268.01,267.7,267.82,5550.0,254.3231,254.532,254.2376,254.3516,5550.0
2022-07-22 11:45:00,267.87,268.26,267.77,268.23,4794.0,254.3991,254.7695,254.3041,254.741,4794.0
2022-07-22 11:50:00,268.23,268.55,267.92,268.55,20636.0,254.741,255.0449,254.4466,255.0449,20636.0
2022-07-22 11:55:00,268.54,268.54,267.62,267.66,22519.0,255.0354,255.0354,254.1616,254.1996,22519.0
2022-07-22 12:00:00,267.7,267.89,267.45,267.5,5423.0,254.2376,254.4181,254.0002,254.0477,5423.0
2022-07-22 12:05:00,267.72,267.77,267.48,267.5,2143.0,254.2566,254.3041,254.0287,254.0477,2143.0
2022-07-22 12:10:00,267.47,267.69,267.45,267.66,3958.0,254.0192,254.2281,254.0002,254.1996,3958.0
2022-07-22 12:15:00,267.72,267.72,267.45,267.72,2970.0,254.2566,254.2566,254.0002,254.2566,2970.0
2022-07-22 12:20:00,267.57,267.58,267.45,267.49,2324.0,254.1142,254.1237,254.0002,254.0382,2324.0
2022-07-22 12:25:00,267.49,267.58,267.32,267.58,3092.0,254.0382,254.1237,253.8767,254.1237,3092.0
2022-07-22 12:30:00,267.58,267.94,267.41,267.9,4892.0,254.1237,254.4656,253.9622,254.4276,4892.0
2022-07-22 12:35:00,267.89,267.89,267.49,267.49,1621.0,254.4181,254.4181,254.0382,254.0382,1621.0
2022-07-22 12:40:00,267.42,267.58,267.29,267.3,5062.0,253.9717,254.1237,253.8482,253.8577,5062.0
2022-07-22 12:45:00,267.25,267.45,267.14,267.27,10573.0,253.8103,254.0002,253.7058,253.8292,10573.0
2022-07-22 12:50:00,267.35,267.56,267.32,267.52,2354.0,253.9052,254.1047,253.8767,254.0667,2354.0
2022-07-22 12:55:00,267.52,267.52,267.22,267.43,3104.0,254.0667,254.0667,253.7818,253.9812,3104.0
2022-07-22 13:00:00,267.42,267.42,267.13,267.27,10668.0,253.9717,253.9717,253.6963,253.8292,10668.0
2022-07-22 13:05:00,267.24,267.5,267.19,267.42,3126.0,253.8008,254.0477,253.7533,253.9717,3126.0
2022-07-22 13:10:00,267.51,267.59,267.18,267.2,4000.0,254.0572,254.1332,253.7438,253.7628,4000.0
2022-07-22 13:15:00,267.23,267.24,266.57,266.59,4023.0,253.7913,253.8008,253.1645,253.1834,4023.0
2022-07-22 13:20:00,266.63,266.79,266.6,266.65,2567.0,253.2214,253.3734,253.1929,253.2404,2567.0
2022-07-22 13:25:00,266.78,266.81,266.6,266.68,3606.0,253.3639,253.3924,253.1929,253.2689,3606.0
2022-07-22 13:30:00,266.67,266.67,265.94,266.07,6243.0,253.2594,253.2594,252.5661,252.6896,6243.0
2022-07-22 13:35:00,266.07,266.45,266.07,266.45,4735.0,252.6896,253.0505,252.6896,253.0505,4735.0
2022-07-22 13:40:00,266.32,266.35,266.07,266.27,4532.0,252.927,252.9555,252.6896,252.8795,4532.0
2022-07-22 13:45:00,266.31,266.37,265.93,266.24,4078.0,252.9175,252.9745,252.5566,252.851,4078.0
2022-07-22 13:50:00,266.23,266.23,266.01,266.01,2500.0,252.8416,252.8416,252.6326,252.6326,2500.0
2022-07-22 13:55:00,266.0,266.33,266.0,266.22,3073.0,252.6231,252.9365,252.6231,252.8321,3073.0
2022-07-22 14:00:00,266.27,266.33,265.72,265.77,6969.0,252.8795,252.9365,252.3572,252.4047,6969.0
2022-07-22 14:05:00,265.83,266.23,265.83,266.17,5953.0,252.4617,252.8416,252.4617,252.7846,5953.0
2022-07-22 14:10:00,266.15,266.17,265.91,266.17,2403.0,252.7656,252.7846,252.5376,252.7846,2403.0
2022-07-22 14:15:00,266.13,266.35,266.06,266.27,6402.0,252.7466,252.9555,252.6801,252.8795,6402.0
2022-07-22 14:20:00,266.31,266.38,266.2,266.31,3600.0,252.9175,252.984,252.8131,252.9175,3600.0
2022-07-22 14:25:00,266.32,266.43,266.22,266.37,9715.0,252.927,253.0315,252.8321,252.9745,9715.0
2022-07-22 14:30:00,266.42,266.7,266.28,266.6,4430.0,253.022,253.2879,252.889,253.1929,4430.0
2022-07-22 14:35:00,266.56,266.7,266.45,266.58,3680.0,253.155,253.2879,253.0505,253.1739,3680.0
2022-07-22 14:40:00,266.63,266.8,266.58,266.76,3207.0,253.2214,253.3829,253.1739,253.3449,3207.0
2022-07-22 14:45:00,266.75,266.77,266.55,266.68,4202.0,253.3354,253.3544,253.1455,253.2689,4202.0
2022-07-22 14:50:00,266.63,266.84,266.52,266.81,6010.0,253.2214,253.4209,253.117,253.3924,6010.0
2022-07-22 14:55:00,266.72,266.96,266.64,266.68,6113.0,253.3069,253.5348,253.2309,253.2689,6113.0
2022-07-22 15:00:00,266.6,266.87,266.55,266.8,3038.0,253.1929,253.4494,253.1455,253.3829,3038.0
2022-07-22 15:05:00,266.78,266.83,266.66,266.76,6324.0,253.3639,253.4114,253.2499,253.3449,6324.0
2022-07-22 15:10:00,266.75,267.41,266.7,267.39,5877.0,253.3354,253.9622,253.2879,253.9432,5877.0
2022-07-22 15:15:00,267.5,267.5,267.27,267.29,4750.0,254.0477,254.0477,253.8292,253.8482,4750.0
2022-07-22 15:20:00,267.22,267.87,267.21,267.87,2839.0,253.7818,254.3991,253.7723,254.3991,2839.0
2022-07-22 15:25:00,267.88,268.22,267.67,268.15,8534.0,254.4086,254.7315,254.2091,254.665,8534.0
2022-07-22 15:30:00,268.19,268.61,268.06,268.54,12068.0,254.703,255.1019,254.5795,255.0354,12068.0
2022-07-22 15:35:00,268.53,268.84,268.43,268.52,19982.0,255.0259,255.3203,254.9309,255.0164,19982.0
2022-07-22 15:40:00,268.55,268.95,268.5,268.69,15953.0,255.0449,255.4248,254.9974,255.1778,15953.0
2022-07-22 15:45:00,268.71,268.89,268.26,268.32,21270.0,255.1968,255.3678,254.7695,254.8264,21270.0
2022-07-22 15:50:00,268.4,268.91,268.38,268.68,24418.0,254.9024,255.3868,254.8834,255.1683,24418.0
2022-07-22 15:55:00,268.72,269.22,268.68,269.17,76017.0,255.2063,255.6812,255.1683,255.6337,76017.0
2022-07-25 09:30:00,270.25,272.55,270.25,272.55,20138.0,256.6594,258.8437,256.6594,258.8437,20138.0
2022-07-25 09:35:00,272.58,272.96,271.87,272.02,12867.0,258.8722,259.2331,258.1979,258.3404,12867.0
2022-07-25 09:40:00,272.18,272.95,272.15,272.72,22993.0,258.4923,259.2236,258.4638,259.0052,22993.0
2022-07-25 09:45:00,272.64,273.07,272.28,272.72,60936.0,258.9292,259.3376,258.5873,259.0052,60936.0
2022-07-25 09:50:00,273.02,273.98,272.86,273.66,7212.0,259.2901,260.2018,259.1381,259.8979,7212.0
2022-07-25 09:55:00,273.93,274.92,273.89,274.28,11986.0,260.1543,261.0945,260.1163,260.4867,11986.0
2022-07-25 10:00:00,274.16,274.37,273.46,273.62,7605.0,260.3728,260.5722,259.708,259.8599,7605.0
2022-07-25 10:05:00,273.63,273.63,273.02,273.07,18072.0,259.8694,259.8694,259.2901,259.3376,18072.0
2022-07-25 10:10:00,273.13,273.38,272.49,272.92,7618.0,259.3946,259.632,258.7867,259.1951,7618.0
2022-07-25 10:15:00,272.84,272.84,271.92,271.99,5408.0,259.1191,259.1191,258.2454,258.3119,5408.0
2022-07-25 10:20:00,271.86,272.72,271.86,272.59,5781.0,258.1884,259.0052,258.1884,258.8817,5781.0
2022-07-25 10:25:00,272.58,272.58,271.66,272.2,5048.0,258.8722,258.8722,257.9985,258.5113,5048.0
2022-07-25 10:30:00,272.16,272.36,271.9,272.12,3603.0,258.4733,258.6633,258.2264,258.4353,3603.0
2022-07-25 10:35:00,272.17,272.38,272.11,272.22,2655.0,258.4828,258.6823,258.4259,258.5303,2655.0
2022-07-25 10:40:00,272.22,272.69,272.0,272.69,3837.0,258.5303,258.9767,258.3214,258.9767,3837.0
2022-07-25 10:45:00,272.59,273.41,272.59,273.3,3980.0,258.8817,259.6605,258.8817,259.556,3980.0
2022-07-25 10:50:00,273.51,273.51,272.87,272.94,5062.0,259.7554,259.7554,259.1476,259.2141,5062.0
2022-07-25 10:55:00,272.99,273.08,272.81,272.87,7547.0,259.2616,259.3471,259.0906,259.1476,7547.0
2022-07-25 11:00:00,272.87,273.07,272.71,272.84,5628.0,259.1476,259.3376,258.9957,259.1191,5628.0
2022-07-25 11:05:00,272.74,273.05,272.74,272.98,5832.0,259.0242,259.3186,259.0242,259.2521,5832.0
2022-07-25 11:10:00,272.93,273.02,272.48,272.48,4759.0,259.2046,259.2901,258.7772,258.7772,4759.0
2022-07-25 11:15:00,272.53,272.58,272.26,272.51,4528.0,258.8247,258.8722,258.5683,258.8057,4528.0
2022-07-25 11:20:00,272.58,272.77,272.18,272.31,4065.0,258.8722,259.0527,258.4923,258.6158,4065.0
2022-07-25 11:25:00,272.41,272.89,272.38,272.67,4599.0,258.7108,259.1666,258.6823,258.9577,4599.0
2022-07-25 11:30:00,272.69,272.89,272.67,272.73,4916.0,258.9767,259.1666,258.9577,259.0147,4916.0
2022-07-25 11:35:00,272.76,272.97,272.74,272.96,5873.0,259.0432,259.2426,259.0242,259.2331,5873.0
2022-07-25 11:40:00,272.97,273.05,272.76,272.76,2530.0,259.2426,259.3186,259.0432,259.0432,2530.0
2022-07-25 11:45:00,272.74,272.79,272.18,272.31,5212.0,259.0242,259.0717,258.4923,258.6158,5212.0
2022-07-25 11:50:00,272.22,272.22,271.86,272.1,3587.0,258.5303,258.5303,258.1884,258.4164,3587.0
2022-07-25 11:55:00,272.08,272.26,272.02,272.02,4930.0,258.3974,258.5683,258.3404,258.3404,4930.0
2022-07-25 12:00:00,272.32,272.45,272.06,272.45,8026.0,258.6253,258.7488,258.3784,258.7488,8026.0
2022-07-25 12:05:00,272.41,272.54,272.34,272.34,6066.0,258.7108,258.8342,258.6443,258.6443,6066.0
2022-07-25 12:10:00,272.34,272.62,272.32,272.44,4231.0,258.6443,258.9102,258.6253,258.7393,4231.0
2022-07-25 12:15:00,272.4,272.49,272.29,272.38,9734.0,258.7013,258.7867,258.5968,258.6823,9734.0
2022-07-25 12:20:00,272.45,272.48,272.26,272.47,6335.0,258.7488,258.7772,258.5683,258.7677,6335.0
2022-07-25 12:25:00,272.47,272.64,272.17,272.32,14654.0,258.7677,258.9292,258.4828,258.6253,14654.0
2022-07-25 12:30:00,272.44,272.64,272.29,272.48,4868.0,258.7393,258.9292,258.5968,258.7772,4868.0
2022-07-25 12:35:00,272.45,272.58,272.25,272.51,2851.0,258.7488,258.8722,258.5588,258.8057,2851.0
2022-07-25 12:40:00,272.61,273.0,272.52,272.96,2258.0,258.9007,259.2711,258.8152,259.2331,2258.0
2022-07-25 12:45:00,272.96,273.07,272.61,272.64,4716.0,259.2331,259.3376,258.9007,258.9292,4716.0
2022-07-25 12:50:00,272.68,272.78,272.6,272.68,1667.0,258.9672,259.0622,258.8912,258.9672,1667.0
2022-07-25 12:55:00,272.78,272.81,272.63,272.66,2300.0,259.0622,259.0906,258.9197,258.9482,2300.0
2022-07-25 13:00:00,272.74,272.85,272.74,272.76,3468.0,259.0242,259.1286,259.0242,259.0432,3468.0
2022-07-25 13:05:00,272.76,272.84,272.68,272.84,2737.0,259.0432,259.1191,258.9672,259.1191,2737.0
2022-07-25 13:10:00,272.84,272.84,272.6,272.6,2264.0,259.1191,259.1191,258.8912,258.8912,2264.0
2022-07-25 13:15:00,272.65,272.75,272.65,272.72,988.0,258.9387,259.0337,258.9387,259.0052,988.0
2022-07-25 13:20:00,272.71,272.8,272.7,272.76,3338.0,258.9957,259.0812,258.9862,259.0432,3338.0
2022-07-25 13:25:00,272.76,272.76,272.52,272.52,3553.0,259.0432,259.0432,258.8152,258.8152,3553.0
2022-07-25 13:30:00,272.6,272.67,272.54,272.62,3207.0,258.8912,258.9577,258.8342,258.9102,3207.0
2022-07-25 13:35:00,272.55,272.57,272.14,272.14,2463.0,258.8437,258.8627,258.4543,258.4543,2463.0
2022-07-25 13:40:00,272.18,272.21,271.87,272.05,4126.0,258.4923,258.5208,258.1979,258.3689,4126.0
2022-07-25 13:45:00,272.08,272.36,272.0,272.19,5073.0,258.3974,258.6633,258.3214,258.5018,5073.0
2022-07-25 13:50:00,272.21,272.43,272.21,272.25,19471.0,258.5208,258.7298,258.5208,258.5588,19471.0
2022-07-25 13:55:00,272.24,272.3,272.09,272.09,3318.0,258.5493,258.6063,258.4069,258.4069,3318.0
2022-07-25 14:00:00,272.09,272.09,271.94,272.03,2616.0,258.4069,258.4069,258.2644,258.3499,2616.0
2022-07-25 14:05:00,272.03,272.33,272.0,272.17,3425.0,258.3499,258.6348,258.3214,258.4828,3425.0
2022-07-25 14:10:00,272.16,272.43,272.16,272.41,3487.0,258.4733,258.7298,258.4733,258.7108,3487.0
2022-07-25 14:15:00,272.37,272.37,271.99,272.0,6813.0,258.6728,258.6728,258.3119,258.3214,6813.0
2022-07-25 14:20:00,271.99,272.39,271.99,272.36,3689.0,258.3119,258.6918,258.3119,258.6633,3689.0
2022-07-25 14:25:00,272.27,272.33,272.12,272.17,3723.0,258.5778,258.6348,258.4353,258.4828,3723.0
2022-07-25 14:30:00,272.14,272.31,272.13,272.24,2082.0,258.4543,258.6158,258.4448,258.5493,2082.0
2022-07-25 14:35:00,272.28,272.35,272.04,272.13,3132.0,258.5873,258.6538,258.3594,258.4448,3132.0
2022-07-25 14:40:00,272.25,272.36,272.21,272.27,1714.0,258.5588,258.6633,258.5208,258.5778,1714.0
2022-07-25 14:45:00,272.28,272.32,271.97,272.23,4735.0,258.5873,258.6253,258.2929,258.5398,4735.0
2022-07-25 14:50:00,272.18,272.24,271.99,272.11,4418.0,258.4923,258.5493,258.3119,258.4259,4418.0
2022-07-25 14:55:00,272.07,272.12,272.0,272.1,4192.0,258.3879,258.4353,258.3214,258.4164,4192.0
2022-07-25 15:00:00,272.11,272.27,271.95,271.95,4841.0,258.4259,258.5778,258.2739,258.2739,4841.0
2022-07-25 15:05:00,272.03,272.06,271.83,272.04,3699.0,258.3499,258.3784,258.1599,258.3594,3699.0
2022-07-25 15:10:00,272.12,272.23,272.05,272.16,5366.0,258.4353,258.5398,258.3689,258.4733,5366.0
2022-07-25 15:15:00,272.0,272.17,271.88,272.03,4049.0,258.3214,258.4828,258.2074,258.3499,4049.0
2022-07-25 15:20:00,271.99,272.29,271.96,272.23,4767.0,258.3119,258.5968,258.2834,258.5398,4767.0
2022-07-25 15:25:00,272.23,272.23,271.81,271.89,5705.0,258.5398,258.5398,258.1409,258.2169,5705.0
2022-07-25 15:30:00,271.88,272.04,271.74,271.95,7707.0,258.2074,258.3594,258.0745,258.2739,7707.0
2022-07-25 15:35:00,271.96,272.28,271.9,272.17,11777.0,258.2834,258.5873,258.2264,258.4828,11777.0
2022-07-25 15:40:00,272.07,272.2,271.74,271.74,13995.0,258.3879,258.5113,258.0745,258.0745,13995.0
2022-07-25 15:45:00,271.74,272.27,271.74,272.17,13382.0,258.0745,258.5778,258.0745,258.4828,13382.0
2022-07-25 15:50:00,272.24,272.44,272.14,272.22,22002.0,258.5493,258.7393,258.4543,258.5303,22002.0
2022-07-25 15:55:00,272.17,272.77,272.14,272.77,50893.0,258.4828,259.0527,258.4543,259.0527,50893.0
2022-07-26 09:30:00,274.15,275.66,274.15,274.99,21306.0,260.3633,261.7973,260.3633,261.161,21306.0
2022-07-26 09:35:00,275.12,275.12,273.78,274.71,6500.0,261.2845,261.2845,260.0119,260.8951,6500.0
2022-07-26 09:40:00,274.5,275.09,274.22,274.75,14101.0,260.6957,261.256,260.4297,260.9331,14101.0
2022-07-26 09:45:00,274.36,275.11,274.18,274.45,8340.0,260.5627,261.275,260.3918,260.6482,8340.0
2022-07-26 09:50:00,274.48,274.98,273.73,273.73,12713.0,260.6767,261.1515,259.9644,259.9644,12713.0
2022-07-26 09:55:00,273.75,273.76,272.82,273.68,7192.0,259.9834,259.9929,259.1001,259.9169,7192.0
2022-07-26 10:00:00,273.83,274.44,273.6,273.96,6444.0,260.0594,260.6387,259.8409,260.1828,6444.0
2022-07-26 10:05:00,273.96,274.46,273.85,274.31,7328.0,260.1828,260.6577,260.0783,260.5152,7328.0
2022-07-26 10:10:00,274.29,274.65,274.03,274.08,4459.0,260.4962,260.8381,260.2493,260.2968,4459.0
2022-07-26 10:15:00,274.23,274.32,273.99,274.18,2731.0,260.4392,260.5247,260.2113,260.3918,2731.0
2022-07-26 10:20:00,274.05,274.9,273.85,274.54,13923.0,260.2683,261.0755,260.0783,260.7336,13923.0
2022-07-26 10:25:00,274.59,275.07,274.42,274.72,8468.0,260.7811,261.237,260.6197,260.9046,8468.0
2022-07-26 10:30:00,274.79,275.36,274.74,275.07,9478.0,260.9711,261.5124,260.9236,261.237,9478.0
2022-07-26 10:35:00,275.09,275.19,274.67,274.92,5934.0,261.256,261.351,260.8571,261.0945,5934.0
2022-07-26 10:40:00,275.01,275.02,274.56,274.56,4386.0,261.18,261.1895,260.7526,260.7526,4386.0
2022-07-26 10:45:00,274.54,274.87,274.25,274.34,4142.0,260.7336,261.0471,260.4582,260.5437,4142.0
2022-07-26 10:50:00,274.42,274.94,274.33,274.79,4475.0,260.6197,261.1135,260.5342,260.9711,4475.0
2022-07-26 10:55:00,274.82,275.02,274.54,275.02,6081.0,260.9996,261.1895,260.7336,261.1895,6081.0
2022-07-26 11:00:00,275.06,275.2,274.55,274.55,31758.0,261.2275,261.3605,260.7431,260.7431,31758.0
2022-07-26 11:05:00,274.55,274.73,274.53,274.53,8232.0,260.7431,260.9141,260.7242,260.7242,8232.0
2022-07-26 11:10:00,274.62,274.9,274.59,274.85,5619.0,260.8096,261.0755,260.7811,261.0281,5619.0
2022-07-26 11:15:00,274.82,274.96,274.52,274.55,5879.0,260.9996,261.1325,260.7147,260.7431,5879.0
2022-07-26 11:20:00,274.37,274.85,274.37,274.75,4481.0,260.5722,261.0281,260.5722,260.9331,4481.0
2022-07-26 11:25:00,274.71,274.9,274.14,274.23,4804.0,260.8951,261.0755,260.3538,260.4392,4804.0
2022-07-26 11:30:00,274.2,274.7,274.2,274.69,2994.0,260.4107,260.8856,260.4107,260.8761,2994.0
2022-07-26 11:35:00,274.79,275.02,274.58,274.71,17330.0,260.9711,261.1895,260.7716,260.8951,17330.0
2022-07-26 11:40:00,274.71,274.86,274.58,274.82,5197.0,260.8951,261.0376,260.7716,260.9996,5197.0
2022-07-26 11:45:00,274.85,274.96,274.65,274.65,2049.0,261.0281,261.1325,260.8381,260.8381,2049.0
2022-07-26 11:50:00,274.62,274.71,274.36,274.36,3324.0,260.8096,260.8951,260.5627,260.5627,3324.0
2022-07-26 11:55:00,274.32,274.46,274.23,274.26,2462.0,260.5247,260.6577,260.4392,260.4677,2462.0
2022-07-26 12:00:00,274.27,274.44,274.17,274.44,1801.0,260.4772,260.6387,260.3823,260.6387,1801.0
2022-07-26 12:05:00,274.46,274.77,274.43,274.76,3255.0,260.6577,260.9521,260.6292,260.9426,3255.0
2022-07-26 12:10:00,274.78,274.81,274.56,274.56,3898.0,260.9616,260.9901,260.7526,260.7526,3898.0
2022-07-26 12:15:00,274.67,274.96,274.57,274.58,5131.0,260.8571,261.1325,260.7621,260.7716,5131.0
2022-07-26 12:20:00,274.57,274.95,274.54,274.87,5615.0,260.7621,261.123,260.7336,261.0471,5615.0
2022-07-26 12:25:00,274.9,274.9,274.4,274.64,7056.0,261.0755,261.0755,260.6007,260.8286,7056.0
2022-07-26 12:30:00,274.71,274.9,274.68,274.9,4927.0,260.8951,261.0755,260.8666,261.0755,4927.0
2022-07-26 12:35:00,274.94,274.95,274.87,274.91,2000.0,261.1135,261.123,261.0471,261.085,2000.0
2022-07-26 12:40:00,274.86,274.92,274.56,274.57,4577.0,261.0376,261.0945,260.7526,260.7621,4577.0
2022-07-26 12:45:00,274.51,274.59,274.2,274.46,7944.0,260.7052,260.7811,260.4107,260.6577,7944.0
2022-07-26 12:50:00,274.56,274.87,274.38,274.85,5733.0,260.7526,261.0471,260.5817,261.0281,5733.0
2022-07-26 12:55:00,274.93,275.11,274.74,274.74,6706.0,261.104,261.275,260.9236,260.9236,6706.0
2022-07-26 13:00:00,274.75,275.18,274.73,274.93,13047.0,260.9331,261.3415,260.9141,261.104,13047.0
2022-07-26 13:05:00,274.92,275.28,274.85,275.28,4036.0,261.0945,261.4364,261.0281,261.4364,4036.0
2022-07-26 13:10:00,275.58,275.64,274.83,274.88,20409.0,261.7213,261.7783,261.0091,261.0566,20409.0
2022-07-26 13:15:00,274.96,275.16,274.89,274.92,5466.0,261.1325,261.3225,261.066,261.0945,5466.0
2022-07-26 13:20:00,274.8,275.09,274.8,275.09,2004.0,260.9806,261.256,260.9806,261.256,2004.0
2022-07-26 13:25:00,275.15,275.37,275.05,275.28,5003.0,261.313,261.5219,261.218,261.4364,5003.0
2022-07-26 13:30:00,275.32,275.34,274.79,274.79,2800.0,261.4744,261.4934,260.9711,260.9711,2800.0
2022-07-26 13:35:00,274.91,274.97,274.8,274.86,3084.0,261.085,261.142,260.9806,261.0376,3084.0
2022-07-26 13:40:00,274.78,274.99,274.77,274.99,1420.0,260.9616,261.161,260.9521,261.161,1420.0
2022-07-26 13:45:00,274.95,275.16,274.94,275.05,3641.0,261.123,261.3225,261.1135,261.218,3641.0
2022-07-26 13:50:00,274.93,275.14,274.93,275.08,1820.0,261.104,261.3035,261.104,261.2465,1820.0
2022-07-26 13:55:00,275.06,275.06,274.86,274.86,3092.0,261.2275,261.2275,261.0376,261.0376,3092.0
2022-07-26 14:00:00,274.94,275.44,274.93,275.4,4019.0,261.1135,261.5884,261.104,261.5504,4019.0
2022-07-26 14:05:00,275.31,275.48,274.73,274.73,4359.0,261.4649,261.6264,260.9141,260.9141,4359.0
2022-07-26 14:10:00,274.76,275.08,274.76,274.98,2681.0,260.9426,261.2465,260.9426,261.1515,2681.0
2022-07-26 14:15:00,275.03,275.06,274.72,274.75,6287.0,261.199,261.2275,260.9046,260.9331,6287.0
2022-07-26 14:20:00,274.7,275.02,274.66,275.02,3228.0,260.8856,261.1895,260.8476,261.1895,3228.0
2022-07-26 14:25:00,274.97,275.12,274.94,275.02,2204.0,261.142,261.2845,261.1135,261.1895,2204.0
2022-07-26 14:30:00,275.01,275.03,274.79,274.8,3527.0,261.18,261.199,260.9711,260.9806,3527.0
2022-07-26 14:35:00,274.85,274.93,274.68,274.68,1914.0,261.0281,261.104,260.8666,260.8666,1914.0
2022-07-26 14:40:00,274.7,274.72,274.58,274.67,2752.0,260.8856,260.9046,260.7716,260.8571,2752.0
2022-07-26 14:45:00,274.67,274.89,274.52,274.52,6501.0,260.8571,261.066,260.7147,260.7147,6501.0
2022-07-26 14:50:00,274.64,274.82,274.62,274.62,3501.0,260.8286,260.9996,260.8096,260.8096,3501.0
2022-07-26 14:55:00,274.59,274.59,274.19,274.31,3497.0,260.7811,260.7811,260.4012,260.5152,3497.0
2022-07-26 15:00:00,274.31,274.4,274.16,274.31,7819.0,260.5152,260.6007,260.3728,260.5152,7819.0
2022-07-26 15:05:00,274.28,274.35,274.09,274.35,5208.0,260.4867,260.5532,260.3063,260.5532,5208.0
2022-07-26 15:10:00,274.36,274.68,274.32,274.52,6076.0,260.5627,260.8666,260.5247,260.7147,6076.0
2022-07-26 15:15:00,274.51,274.54,274.29,274.29,6035.0,260.7052,260.7336,260.4962,260.4962,6035.0
2022-07-26 15:20:00,274.35,274.62,274.32,274.54,3777.0,260.5532,260.8096,260.5247,260.7336,3777.0
2022-07-26 15:25:00,274.52,274.85,274.48,274.82,4312.0,260.7147,261.0281,260.6767,260.9996,4312.0
2022-07-26 15:30:00,274.88,274.91,274.73,274.81,9604.0,261.0566,261.085,260.9141,260.9901,9604.0
2022-07-26 15:35:00,274.91,275.07,274.82,275.02,8492.0,261.085,261.237,260.9996,261.1895,8492.0
2022-07-26 15:40:00,274.99,275.0,274.58,274.62,5907.0,261.161,261.1705,260.7716,260.8096,5907.0
2022-07-26 15:45:00,274.74,275.06,274.66,274.76,56591.0,260.9236,261.2275,260.8476,260.9426,56591.0
2022-07-26 15:50:00,274.63,274.97,274.59,274.97,22350.0,260.8191,261.142,260.7811,261.142,22350.0
2022-07-26 15:55:00,274.92,274.96,274.63,274.84,48846.0,261.0945,261.1325,260.8191,261.0186,48846.0
2022-07-27 09:30:00,274.01,276.6,274.01,276.45,18698.0,260.2303,262.6901,260.2303,262.5476,18698.0
2022-07-27 09:35:00,276.3,276.44,273.6,273.67,6178.0,262.4051,262.5381,259.8409,259.9074,6178.0
2022-07-27 09:40:00,273.6,273.68,272.67,272.81,14120.0,259.8409,259.9169,258.9577,259.0906,14120.0
2022-07-27 09:45:00,272.7,272.72,271.36,271.37,17885.0,258.9862,259.0052,257.7136,257.7231,17885.0
2022-07-27 09:50:00,271.28,271.82,270.51,270.51,10230.0,257.6376,258.1504,256.9063,256.9063,10230.0
2022-07-27 09:55:00,270.74,271.8,270.04,271.39,23790.0,257.1247,258.1314,256.4599,257.7421,23790.0
2022-07-27 10:00:00,271.46,272.0,271.17,271.31,10305.0,257.8085,258.3214,257.5331,257.6661,10305.0
2022-07-27 10:05:00,271.07,271.37,270.58,271.07,7718.0,257.4382,257.7231,256.9728,257.4382,7718.0
2022-07-27 10:10:00,271.16,271.49,271.12,271.39,9527.0,257.5236,257.837,257.4856,257.7421,9527.0
2022-07-27 10:15:00,271.39,271.45,270.98,271.01,8535.0,257.7421,257.799,257.3527,257.3812,8535.0
2022-07-27 10:20:00,270.97,271.58,270.86,271.51,12791.0,257.3432,257.9225,257.2387,257.856,12791.0
2022-07-27 10:25:00,271.52,272.16,271.48,271.79,5353.0,257.8655,258.4733,257.8275,258.1219,5353.0
2022-07-27 10:30:00,271.82,272.07,271.68,271.68,4933.0,258.1504,258.3879,258.0175,258.0175,4933.0
2022-07-27 10:35:00,271.7,271.91,271.58,271.79,4110.0,258.0365,258.2359,257.9225,258.1219,4110.0
2022-07-27 10:40:00,272.04,272.24,271.88,272.22,4994.0,258.3594,258.5493,258.2074,258.5303,4994.0
2022-07-27 10:45:00,272.36,272.59,272.33,272.35,2994.0,258.6633,258.8817,258.6348,258.6538,2994.0
2022-07-27 10:50:00,272.43,272.5,272.09,272.14,3503.0,258.7298,258.7962,258.4069,258.4543,3503.0
2022-07-27 10:55:00,272.29,272.68,272.28,272.62,7107.0,258.5968,258.9672,258.5873,258.9102,7107.0
2022-07-27 11:00:00,272.63,273.12,272.6,272.96,5242.0,258.9197,259.3851,258.8912,259.2331,5242.0
2022-07-27 11:05:00,272.87,273.06,272.55,272.56,13127.0,259.1476,259.3281,258.8437,258.8532,13127.0
2022-07-27 11:10:00,272.61,273.01,272.56,272.96,4444.0,258.9007,259.2806,258.8532,259.2331,4444.0
2022-07-27 11:15:00,272.93,273.12,272.78,273.12,3726.0,259.2046,259.3851,259.0622,259.3851,3726.0
2022-07-27 11:20:00,273.22,273.22,272.58,272.66,8649.0,259.48,259.48,258.8722,258.9482,8649.0
2022-07-27 11:25:00,272.68,273.12,272.68,273.04,3400.0,258.9672,259.3851,258.9672,259.3091,3400.0
2022-07-27 11:30:00,273.14,273.15,272.79,272.8,4452.0,259.4041,259.4136,259.0717,259.0812,4452.0
2022-07-27 11:35:00,272.75,272.94,272.74,272.85,7324.0,259.0337,259.2141,259.0242,259.1286,7324.0
2022-07-27 11:40:00,272.86,273.0,272.86,272.91,3490.0,259.1381,259.2711,259.1381,259.1856,3490.0
2022-07-27 11:45:00,272.82,272.93,272.53,272.64,3605.0,259.1001,259.2046,258.8247,258.9292,3605.0
2022-07-27 11:50:00,272.75,272.96,272.62,272.63,6001.0,259.0337,259.2331,258.9102,258.9197,6001.0
2022-07-27 11:55:00,272.6,272.84,272.5,272.84,4000.0,258.8912,259.1191,258.7962,259.1191,4000.0
2022-07-27 12:00:00,272.84,272.91,272.06,272.14,4840.0,259.1191,259.1856,258.3784,258.4543,4840.0
2022-07-27 12:05:00,272.18,272.4,272.02,272.24,6100.0,258.4923,258.7013,258.3404,258.5493,6100.0
2022-07-27 12:10:00,272.32,272.64,272.26,272.33,2993.0,258.6253,258.9292,258.5683,258.6348,2993.0
2022-07-27 12:15:00,272.4,272.48,272.37,272.44,3453.0,258.7013,258.7772,258.6728,258.7393,3453.0
2022-07-27 12:20:00,272.51,272.53,272.41,272.41,3223.0,258.8057,258.8247,258.7108,258.7108,3223.0
2022-07-27 12:25:00,272.3,272.5,272.25,272.39,4181.0,258.6063,258.7962,258.5588,258.6918,4181.0
2022-07-27 12:30:00,272.4,272.58,272.33,272.58,4564.0,258.7013,258.8722,258.6348,258.8722,4564.0
2022-07-27 12:35:00,272.5,272.5,272.25,272.25,1208.0,258.7962,258.7962,258.5588,258.5588,1208.0
2022-07-27 12:40:00,272.35,272.63,272.26,272.48,3620.0,258.6538,258.9197,258.5683,258.7772,3620.0
2022-07-27 12:45:00,272.6,272.6,272.44,272.47,3829.0,258.8912,258.8912,258.7393,258.7677,3829.0
2022-07-27 12:50:00,272.55,272.62,272.43,272.43,3599.0,258.8437,258.9102,258.7298,258.7298,3599.0
2022-07-27 12:55:00,272.42,272.43,272.2,272.38,2967.0,258.7203,258.7298,258.5113,258.6823,2967.0
2022-07-27 13:00:00,272.34,272.54,272.33,272.41,4600.0,258.6443,258.8342,258.6348,258.7108,4600.0
2022-07-27 13:05:00,272.46,272.55,272.37,272.46,3698.0,258.7582,258.8437,258.6728,258.7582,3698.0
2022-07-27 13:10:00,272.51,272.6,272.38,272.48,3400.0,258.8057,258.8912,258.6823,258.7772,3400.0
2022-07-27 13:15:00,272.42,272.5,272.32,272.32,4040.0,258.7203,258.7962,258.6253,258.6253,4040.0
2022-07-27 13:20:00,272.31,272.54,272.31,272.47,3203.0,258.6158,258.8342,258.6158,258.7677,3203.0
2022-07-27 13:25:00,272.51,272.9,272.51,272.9,4429.0,258.8057,259.1761,258.8057,259.1761,4429.0
2022-07-27 13:30:00,273.01,273.12,272.97,273.06,3700.0,259.2806,259.3851,259.2426,259.3281,3700.0
2022-07-27 13:35:00,273.06,273.17,272.51,272.77,6604.0,259.3281,259.4325,258.8057,259.0527,6604.0
2022-07-27 13:40:00,272.77,273.1,272.69,273.1,3605.0,259.0527,259.3661,258.9767,259.3661,3605.0
2022-07-27 13:45:00,273.08,273.11,273.03,273.09,3116.0,259.3471,259.3756,259.2996,259.3566,3116.0
2022-07-27 13:50:00,273.09,273.19,272.98,273.17,3034.0,259.3566,259.4515,259.2521,259.4325,3034.0
2022-07-27 13:55:00,273.2,273.2,272.93,272.96,2133.0,259.461,259.461,259.2046,259.2331,2133.0
2022-07-27 14:00:00,273.09,273.44,272.48,272.48,6908.0,259.3566,259.689,258.7772,258.7772,6908.0
2022-07-27 14:05:00,272.42,272.68,272.2,272.38,5285.0,258.7203,258.9672,258.5113,258.6823,5285.0
2022-07-27 14:10:00,272.58,273.11,272.41,272.79,6650.0,258.8722,259.3756,258.7108,259.0717,6650.0
2022-07-27 14:15:00,272.79,273.01,272.79,272.93,2755.0,259.0717,259.2806,259.0717,259.2046,2755.0
2022-07-27 14:20:00,272.98,273.03,272.72,272.73,6167.0,259.2521,259.2996,259.0052,259.0147,6167.0
2022-07-27 14:25:00,272.64,273.18,272.6,272.89,5472.0,258.9292,259.442,258.8912,259.1666,5472.0
2022-07-27 14:30:00,272.88,273.0,272.55,272.83,5342.0,259.1571,259.2711,258.8437,259.1096,5342.0
2022-07-27 14:35:00,272.83,274.1,272.83,273.82,7983.0,259.1096,260.3158,259.1096,260.0499,7983.0
2022-07-27 14:40:00,273.92,274.65,273.89,274.18,5343.0,260.1448,260.8381,260.1163,260.3918,5343.0
2022-07-27 14:45:00,274.3,274.37,273.88,274.08,5719.0,260.5057,260.5722,260.1068,260.2968,5719.0
2022-07-27 14:50:00,274.12,274.77,273.97,274.71,6007.0,260.3348,260.9521,260.1923,260.8951,6007.0
2022-07-27 14:55:00,274.75,274.78,274.08,274.41,7184.0,260.9331,260.9616,260.2968,260.6102,7184.0
2022-07-27 15:00:00,274.46,275.28,274.45,275.28,4023.0,260.6577,261.4364,260.6482,261.4364,4023.0
2022-07-27 15:05:00,275.35,275.58,275.16,275.53,5614.0,261.5029,261.7213,261.3225,261.6739,5614.0
2022-07-27 15:10:00,275.53,275.64,275.33,275.48,5701.0,261.6739,261.7783,261.4839,261.6264,5701.0
2022-07-27 15:15:00,275.48,275.63,275.32,275.43,11692.0,261.6264,261.7688,261.4744,261.5789,11692.0
2022-07-27 15:20:00,275.44,275.7,275.34,275.56,7993.0,261.5884,261.8353,261.4934,261.7024,7993.0
2022-07-27 15:25:00,275.78,276.11,275.71,276.01,9143.0,261.9113,262.2247,261.8448,262.1297,9143.0
2022-07-27 15:30:00,275.97,276.0,275.67,275.81,9386.0,262.0917,262.1202,261.8068,261.9398,9386.0
2022-07-27 15:35:00,275.9,275.9,275.63,275.77,10267.0,262.0253,262.0253,261.7688,261.9018,10267.0
2022-07-27 15:40:00,275.84,276.21,275.79,275.87,15212.0,261.9683,262.3197,261.9208,261.9968,15212.0
2022-07-27 15:45:00,275.87,275.99,275.31,275.4,11700.0,261.9968,262.1107,261.4649,261.5504,11700.0
2022-07-27 15:50:00,275.3,275.58,274.7,275.05,14494.0,261.4554,261.7213,260.8856,261.218,14494.0
2022-07-27 15:55:00,275.19,275.23,274.46,274.46,36255.0,261.351,261.3889,260.6577,260.6577,36255.0
2022-07-28 09:30:00,275.41,275.75,274.77,274.86,19982.0,261.5599,261.8828,260.9521,261.0376,19982.0
2022-07-28 09:35:00,274.84,275.01,273.47,273.78,4100.0,261.0186,261.18,259.7175,260.0119,4100.0
2022-07-28 09:40:00,273.75,273.86,272.63,272.88,10253.0,259.9834,260.0878,258.9197,259.1571,10253.0
2022-07-28 09:45:00,272.99,273.0,271.86,271.99,6273.0,259.2616,259.2711,258.1884,258.3119,6273.0
2022-07-28 09:50:00,271.98,272.03,271.19,271.43,11105.0,258.3024,258.3499,257.5521,257.78,11105.0
2022-07-28 09:55:00,271.52,271.54,270.59,271.01,9042.0,257.8655,257.8845,256.9823,257.3812,9042.0
2022-07-28 10:00:00,271.05,271.65,270.93,271.36,12781.0,257.4192,257.989,257.3052,257.7136,12781.0
2022-07-28 10:05:00,271.53,271.7,271.03,271.37,8185.0,257.875,258.0365,257.4002,257.7231,8185.0
2022-07-28 10:10:00,271.28,271.3,271.0,271.19,2926.0,257.6376,257.6566,257.3717,257.5521,2926.0
2022-07-28 10:15:00,271.4,271.48,270.7,271.3,6626.0,257.7516,257.8275,257.0868,257.6566,6626.0
2022-07-28 10:20:00,271.25,271.83,271.0,271.54,7766.0,257.6091,258.1599,257.3717,257.8845,7766.0
2022-07-28 10:25:00,271.62,272.04,271.62,271.73,5129.0,257.9605,258.3594,257.9605,258.065,5129.0
2022-07-28 10:30:00,271.81,272.25,271.52,271.6,10160.0,258.1409,258.5588,257.8655,257.9415,10160.0
2022-07-28 10:35:00,271.72,272.31,271.72,272.31,8280.0,258.0555,258.6158,258.0555,258.6158,8280.0
2022-07-28 10:40:00,272.18,272.75,272.17,272.6,4495.0,258.4923,259.0337,258.4828,258.8912,4495.0
2022-07-28 10:45:00,272.56,273.23,272.56,273.23,3700.0,258.8532,259.4895,258.8532,259.4895,3700.0
2022-07-28 10:50:00,273.27,273.34,273.0,273.08,3670.0,259.5275,259.594,259.2711,259.3471,3670.0
2022-07-28 10:55:00,273.04,273.65,272.96,273.55,4963.0,259.3091,259.8884,259.2331,259.7934,4963.0
2022-07-28 11:00:00,273.57,273.6,273.18,273.38,7632.0,259.8124,259.8409,259.442,259.632,7632.0
2022-07-28 11:05:00,273.39,273.45,273.1,273.21,4125.0,259.6415,259.6985,259.3661,259.4705,4125.0
2022-07-28 11:10:00,273.2,273.48,273.17,273.48,3935.0,259.461,259.727,259.4325,259.727,3935.0
2022-07-28 11:15:00,273.58,274.39,273.45,274.39,19177.0,259.8219,260.5912,259.6985,260.5912,19177.0
2022-07-28 11:20:00,274.31,274.39,273.9,274.22,4683.0,260.5152,260.5912,260.1258,260.4297,4683.0
2022-07-28 11:25:00,274.09,274.66,274.0,274.66,6261.0,260.3063,260.8476,260.2208,260.8476,6261.0
2022-07-28 11:30:00,274.66,274.66,273.88,274.25,6250.0,260.8476,260.8476,260.1068,260.4582,6250.0
2022-07-28 11:35:00,274.44,274.49,274.13,274.22,3629.0,260.6387,260.6862,260.3443,260.4297,3629.0
2022-07-28 11:40:00,274.22,274.39,273.98,274.39,9151.0,260.4297,260.5912,260.2018,260.5912,9151.0
2022-07-28 11:45:00,274.47,274.76,274.36,274.73,3692.0,260.6672,260.9426,260.5627,260.9141,3692.0
2022-07-28 11:50:00,274.73,274.76,274.24,274.24,6161.0,260.9141,260.9426,260.4487,260.4487,6161.0
2022-07-28 11:55:00,274.25,274.5,273.88,273.93,6525.0,260.4582,260.6957,260.1068,260.1543,6525.0
2022-07-28 12:00:00,273.93,274.32,273.92,274.23,5161.0,260.1543,260.5247,260.1448,260.4392,5161.0
2022-07-28 12:05:00,274.25,274.39,273.71,274.04,8338.0,260.4582,260.5912,259.9454,260.2588,8338.0
2022-07-28 12:10:00,274.03,274.15,273.9,274.01,5814.0,260.2493,260.3633,260.1258,260.2303,5814.0
2022-07-28 12:15:00,274.0,274.12,273.82,273.97,10803.0,260.2208,260.3348,260.0499,260.1923,10803.0
2022-07-28 12:20:00,273.99,274.18,273.9,274.14,10385.0,260.2113,260.3918,260.1258,260.3538,10385.0
2022-07-28 12:25:00,274.18,274.43,274.11,274.32,9506.0,260.3918,260.6292,260.3253,260.5247,9506.0
2022-07-28 12:30:00,274.32,274.39,273.54,273.58,18881.0,260.5247,260.5912,259.7839,259.8219,18881.0
2022-07-28 12:35:00,273.67,273.94,273.6,273.7,3586.0,259.9074,260.1638,259.8409,259.9359,3586.0
2022-07-28 12:40:00,273.81,273.95,273.77,273.82,5199.0,260.0404,260.1733,260.0024,260.0499,5199.0
2022-07-28 12:45:00,273.87,274.0,273.8,273.86,4449.0,260.0973,260.2208,260.0309,260.0878,4449.0
2022-07-28 12:50:00,273.88,273.95,273.78,273.92,4165.0,260.1068,260.1733,260.0119,260.1448,4165.0
2022-07-28 12:55:00,273.86,273.97,273.77,273.88,5414.0,260.0878,260.1923,260.0024,260.1068,5414.0
2022-07-28 13:00:00,273.91,273.95,273.71,273.91,5507.0,260.1353,260.1733,259.9454,260.1353,5507.0
2022-07-28 13:05:00,273.94,274.08,273.8,274.08,5234.0,260.1638,260.2968,260.0309,260.2968,5234.0
2022-07-28 13:10:00,274.07,274.29,274.04,274.29,5586.0,260.2873,260.4962,260.2588,260.4962,5586.0
2022-07-28 13:15:00,274.25,274.29,274.03,274.26,6798.0,260.4582,260.4962,260.2493,260.4677,6798.0
2022-07-28 13:20:00,274.26,274.48,274.13,274.43,6517.0,260.4677,260.6767,260.3443,260.6292,6517.0
2022-07-28 13:25:00,274.43,274.46,274.21,274.45,4421.0,260.6292,260.6577,260.4202,260.6482,4421.0
2022-07-28 13:30:00,274.45,274.57,274.41,274.42,9084.0,260.6482,260.7621,260.6102,260.6197,9084.0
2022-07-28 13:35:00,274.44,274.56,274.3,274.37,11534.0,260.6387,260.7526,260.5057,260.5722,11534.0
2022-07-28 13:40:00,274.39,274.75,273.93,274.04,12241.0,260.5912,260.9331,260.1543,260.2588,12241.0
2022-07-28 13:45:00,274.06,274.48,274.05,274.48,6586.0,260.2778,260.6767,260.2683,260.6767,6586.0
2022-07-28 13:50:00,274.43,274.69,274.43,274.69,4042.0,260.6292,260.8761,260.6292,260.8761,4042.0
2022-07-28 13:55:00,274.75,274.77,274.44,274.46,15197.0,260.9331,260.9521,260.6387,260.6577,15197.0
2022-07-28 14:00:00,274.44,274.48,274.19,274.39,7681.0,260.6387,260.6767,260.4012,260.5912,7681.0
2022-07-28 14:05:00,274.38,274.5,274.28,274.35,3996.0,260.5817,260.6957,260.4867,260.5532,3996.0
2022-07-28 14:10:00,274.35,274.7,274.2,274.58,11458.0,260.5532,260.8856,260.4107,260.7716,11458.0
2022-07-28 14:15:00,274.56,274.6,274.3,274.42,9945.0,260.7526,260.7906,260.5057,260.6197,9945.0
2022-07-28 14:20:00,274.43,274.45,274.32,274.34,5758.0,260.6292,260.6482,260.5247,260.5437,5758.0
2022-07-28 14:25:00,274.33,274.34,274.01,274.08,5972.0,260.5342,260.5437,260.2303,260.2968,5972.0
2022-07-28 14:30:00,274.17,274.18,273.75,273.75,6847.0,260.3823,260.3918,259.9834,259.9834,6847.0
2022-07-28 14:35:00,273.74,273.88,273.47,273.85,9832.0,259.9739,260.1068,259.7175,260.0783,9832.0
2022-07-28 14:40:00,273.89,274.04,273.85,273.96,6544.0,260.1163,260.2588,260.0783,260.1828,6544.0
2022-07-28 14:45:00,273.91,274.0,273.85,273.88,5660.0,260.1353,260.2208,260.0783,260.1068,5660.0
2022-07-28 14:50:00,273.88,273.98,273.64,273.82,8897.0,260.1068,260.2018,259.8789,260.0499,8897.0
2022-07-28 14:55:00,273.83,273.84,273.47,273.53,9387.0,260.0594,260.0689,259.7175,259.7744,9387.0
2022-07-28 15:00:00,273.54,273.73,273.46,273.68,15206.0,259.7839,259.9644,259.708,259.9169,15206.0
2022-07-28 15:05:00,273.68,273.69,273.25,273.34,16147.0,259.9169,259.9264,259.5085,259.594,16147.0
2022-07-28 15:10:00,273.34,273.46,273.22,273.41,10504.0,259.594,259.708,259.48,259.6605,10504.0
2022-07-28 15:15:00,273.39,273.49,273.18,273.44,12461.0,259.6415,259.7365,259.442,259.689,12461.0
2022-07-28 15:20:00,273.42,273.74,273.38,273.73,11987.0,259.67,259.9739,259.632,259.9644,11987.0
2022-07-28 15:25:00,273.71,273.78,273.57,273.63,11194.0,259.9454,260.0119,259.8124,259.8694,11194.0
2022-07-28 15:30:00,273.65,273.65,273.19,273.19,18184.0,259.8884,259.8884,259.4515,259.4515,18184.0
2022-07-28 15:35:00,273.19,273.22,272.87,272.97,19211.0,259.4515,259.48,259.1476,259.2426,19211.0
2022-07-28 15:40:00,272.95,273.16,272.92,273.0,21650.0,259.2236,259.423,259.1951,259.2711,21650.0
2022-07-28 15:45:00,272.99,273.07,272.7,272.99,17065.0,259.2616,259.3376,258.9862,259.2616,17065.0
2022-07-28 15:50:00,272.96,273.37,272.88,273.0,20618.0,259.2331,259.6225,259.1571,259.2711,20618.0
2022-07-28 15:55:00,272.97,273.14,272.79,273.02,52283.0,259.2426,259.4041,259.0717,259.2901,52283.0
2022-07-29 09:30:00,273.14,274.15,272.41,273.85,19772.0,259.4041,260.3633,258.7108,260.0783,19772.0
2022-07-29 09:35:00,274.13,275.0,273.69,275.0,13269.0,260.3443,261.1705,259.9264,261.1705,13269.0
2022-07-29 09:40:00,275.13,277.47,274.37,277.27,98925.0,261.294,263.5163,260.5722,263.3264,98925.0
2022-07-29 09:45:00,277.66,277.72,274.34,274.58,38426.0,263.6967,263.7537,260.5437,260.7716,38426.0
2022-07-29 09:50:00,275.01,275.12,273.82,273.96,16292.0,261.18,261.2845,260.0499,260.1828,16292.0
2022-07-29 09:55:00,274.13,275.28,273.89,274.17,34433.0,260.3443,261.4364,260.1163,260.3823,34433.0
2022-07-29 10:00:00,274.19,274.19,273.14,274.18,15896.0,260.4012,260.4012,259.4041,260.3918,15896.0
2022-07-29 10:05:00,274.32,275.16,274.02,274.63,14873.0,260.5247,261.3225,260.2398,260.8191,14873.0
2022-07-29 10:10:00,274.62,274.75,274.2,274.5,10310.0,260.8096,260.9331,260.4107,260.6957,10310.0
2022-07-29 10:15:00,274.46,274.51,273.36,274.46,14495.0,260.6577,260.7052,259.613,260.6577,14495.0
2022-07-29 10:20:00,274.48,275.07,274.13,274.82,7303.0,260.6767,261.237,260.3443,260.9996,7303.0
2022-07-29 10:25:00,274.43,274.81,274.3,274.37,6874.0,260.6292,260.9901,260.5057,260.5722,6874.0
2022-07-29 10:30:00,274.45,275.02,274.45,274.73,9842.0,260.6482,261.1895,260.6482,260.9141,9842.0
2022-07-29 10:35:00,274.65,275.03,274.26,274.26,16222.0,260.8381,261.199,260.4677,260.4677,16222.0
2022-07-29 10:40:00,274.43,274.86,274.43,274.75,6609.0,260.6292,261.0376,260.6292,260.9331,6609.0
2022-07-29 10:45:00,274.76,274.85,274.46,274.56,6583.0,260.9426,261.0281,260.6577,260.7526,6583.0
2022-07-29 10:50:00,274.57,274.9,274.46,274.79,10782.0,260.7621,261.0755,260.6577,260.9711,10782.0
2022-07-29 10:55:00,274.68,274.79,273.8,273.86,8504.0,260.8666,260.9711,260.0309,260.0878,8504.0
2022-07-29 11:00:00,273.98,274.29,273.69,274.23,7640.0,260.2018,260.4962,259.9264,260.4392,7640.0
2022-07-29 11:05:00,274.2,274.26,273.81,273.98,7689.0,260.4107,260.4677,260.0404,260.2018,7689.0
2022-07-29 11:10:00,273.68,274.15,273.68,273.99,3229.0,259.9169,260.3633,259.9169,260.2113,3229.0
2022-07-29 11:15:00,274.01,274.13,273.92,273.99,4672.0,260.2303,260.3443,260.1448,260.2113,4672.0
2022-07-29 11:20:00,273.94,274.01,273.69,274.0,7171.0,260.1638,260.2303,259.9264,260.2208,7171.0
2022-07-29 11:25:00,274.1,274.11,273.74,274.11,5181.0,260.3158,260.3253,259.9739,260.3253,5181.0
2022-07-29 11:30:00,274.2,274.39,274.19,274.37,5344.0,260.4107,260.5912,260.4012,260.5722,5344.0
2022-07-29 11:35:00,274.37,274.75,274.04,274.68,4354.0,260.5722,260.9331,260.2588,260.8666,4354.0
2022-07-29 11:40:00,274.68,275.19,274.66,274.99,9280.0,260.8666,261.351,260.8476,261.161,9280.0
2022-07-29 11:45:00,275.08,275.08,274.73,274.77,4281.0,261.2465,261.2465,260.9141,260.9521,4281.0
2022-07-29 11:50:00,274.85,275.25,274.84,274.95,12248.0,261.0281,261.4079,261.0186,261.123,12248.0
2022-07-29 11:55:00,274.95,275.02,274.81,274.82,5785.0,261.123,261.1895,260.9901,260.9996,5785.0
2022-07-29 12:00:00,274.59,274.96,274.54,274.85,4936.0,260.7811,261.1325,260.7336,261.0281,4936.0
2022-07-29 12:05:00,274.71,274.79,274.37,274.39,5375.0,260.8951,260.9711,260.5722,260.5912,5375.0
2022-07-29 12:10:00,274.48,274.79,274.48,274.62,4500.0,260.6767,260.9711,260.6767,260.8096,4500.0
2022-07-29 12:15:00,274.6,274.78,274.45,274.46,5072.0,260.7906,260.9616,260.6482,260.6577,5072.0
2022-07-29 12:20:00,274.29,274.56,274.29,274.42,3461.0,260.4962,260.7526,260.4962,260.6197,3461.0
2022-07-29 12:25:00,274.41,274.73,274.32,274.64,5334.0,260.6102,260.9141,260.5247,260.8286,5334.0
2022-07-29 12:30:00,274.61,274.84,274.51,274.75,4651.0,260.8001,261.0186,260.7052,260.9331,4651.0
2022-07-29 12:35:00,274.62,274.86,274.59,274.82,4061.0,260.8096,261.0376,260.7811,260.9996,4061.0
2022-07-29 12:40:00,274.78,274.84,274.55,274.8,2582.0,260.9616,261.0186,260.7431,260.9806,2582.0
2022-07-29 12:45:00,274.86,275.12,274.85,275.01,5668.0,261.0376,261.2845,261.0281,261.18,5668.0
2022-07-29 12:50:00,275.05,275.46,275.03,275.39,7350.0,261.218,261.6074,261.199,261.5409,7350.0
2022-07-29 12:55:00,275.48,275.63,275.28,275.29,6498.0,261.6264,261.7688,261.4364,261.4459,6498.0
2022-07-29 13:00:00,275.15,275.15,274.66,274.75,7097.0,261.313,261.313,260.8476,260.9331,7097.0
2022-07-29 13:05:00,274.68,275.18,274.67,275.11,4362.0,260.8666,261.3415,260.8571,261.275,4362.0
2022-07-29 13:10:00,275.18,275.25,275.09,275.1,2644.0,261.3415,261.4079,261.256,261.2655,2644.0
2022-07-29 13:15:00,275.13,275.2,274.99,275.07,3496.0,261.294,261.3605,261.161,261.237,3496.0
2022-07-29 13:20:00,274.97,275.07,274.62,274.68,4091.0,261.142,261.237,260.8096,260.8666,4091.0
2022-07-29 13:25:00,274.63,274.74,274.09,274.1,8089.0,260.8191,260.9236,260.3063,260.3158,8089.0
2022-07-29 13:30:00,274.05,274.24,274.05,274.24,2487.0,260.2683,260.4487,260.2683,260.4487,2487.0
2022-07-29 13:35:00,274.26,274.5,274.21,274.5,3142.0,260.4677,260.6957,260.4202,260.6957,3142.0
2022-07-29 13:40:00,274.5,274.58,274.41,274.48,2501.0,260.6957,260.7716,260.6102,260.6767,2501.0
2022-07-29 13:45:00,274.49,274.55,274.38,274.43,2788.0,260.6862,260.7431,260.5817,260.6292,2788.0
2022-07-29 13:50:00,274.46,274.8,274.42,274.8,7287.0,260.6577,260.9806,260.6197,260.9806,7287.0
2022-07-29 13:55:00,274.8,274.84,274.55,274.55,4880.0,260.9806,261.0186,260.7431,260.7431,4880.0
2022-07-29 14:00:00,274.4,274.57,274.28,274.57,3016.0,260.6007,260.7621,260.4867,260.7621,3016.0
2022-07-29 14:05:00,274.52,274.82,274.5,274.72,4112.0,260.7147,260.9996,260.6957,260.9046,4112.0
2022-07-29 14:10:00,274.74,274.79,274.54,274.78,3000.0,260.9236,260.9711,260.7336,260.9616,3000.0
2022-07-29 14:15:00,274.78,274.9,274.67,274.89,3752.0,260.9616,261.0755,260.8571,261.066,3752.0
2022-07-29 14:20:00,274.86,274.86,274.59,274.59,3101.0,261.0376,261.0376,260.7811,260.7811,3101.0
2022-07-29 14:25:00,274.59,274.75,274.54,274.75,2967.0,260.7811,260.9331,260.7336,260.9331,2967.0
2022-07-29 14:30:00,274.75,274.79,274.63,274.71,5482.0,260.9331,260.9711,260.8191,260.8951,5482.0
2022-07-29 14:35:00,274.75,274.94,274.71,274.71,4463.0,260.9331,261.1135,260.8951,260.8951,4463.0
2022-07-29 14:40:00,274.67,274.8,274.45,274.76,3938.0,260.8571,260.9806,260.6482,260.9426,3938.0
2022-07-29 14:45:00,274.64,274.88,274.63,274.78,2597.0,260.8286,261.0566,260.8191,260.9616,2597.0
2022-07-29 14:50:00,274.79,275.0,274.79,274.9,3840.0,260.9711,261.1705,260.9711,261.0755,3840.0
2022-07-29 14:55:00,274.84,275.15,274.84,275.01,3414.0,261.0186,261.313,261.0186,261.18,3414.0
2022-07-29 15:00:00,275.02,275.06,274.81,275.0,5332.0,261.1895,261.2275,260.9901,261.1705,5332.0
2022-07-29 15:05:00,274.93,275.01,274.83,274.91,7362.0,261.104,261.18,261.0091,261.085,7362.0
2022-07-29 15:10:00,274.98,275.11,274.78,275.11,6671.0,261.1515,261.275,260.9616,261.275,6671.0
2022-07-29 15:15:00,275.15,275.3,274.95,275.05,6812.0,261.313,261.4554,261.123,261.218,6812.0
2022-07-29 15:20:00,275.05,275.28,275.05,275.18,6455.0,261.218,261.4364,261.218,261.3415,6455.0
2022-07-29 15:25:00,275.18,275.53,275.13,275.45,8748.0,261.3415,261.6739,261.294,261.5979,8748.0
2022-07-29 15:30:00,275.42,275.51,275.26,275.38,10475.0,261.5694,261.6549,261.4174,261.5314,10475.0
2022-07-29 15:35:00,275.45,275.48,274.75,274.75,21236.0,261.5979,261.6264,260.9331,260.9331,21236.0
2022-07-29 15:40:00,274.75,275.34,274.62,275.26,15721.0,260.9331,261.4934,260.8096,261.4174,15721.0
2022-07-29 15:45:00,275.24,275.52,275.17,275.39,18801.0,261.3984,261.6644,261.332,261.5409,18801.0
2022-07-29 15:50:00,275.39,275.61,274.94,275.04,24280.0,261.5409,261.7498,261.1135,261.2085,24280.0
2022-07-29 15:55:00,275.06,275.48,274.59,275.36,65188.0,261.2275,261.6264,260.7811,261.5124,65188.0
2022-08-01 09:30:00,273.98,276.0,273.98,274.94,18154.0,260.2018,262.1202,260.2018,261.1135,18154.0
2022-08-01 09:35:00,274.95,275.75,274.6,275.19,10066.0,261.123,261.8828,260.7906,261.351,10066.0
2022-08-01 09:40:00,275.25,275.65,274.76,275.51,7203.0,261.4079,261.7878,260.9426,261.6549,7203.0
2022-08-01 09:45:00,275.5,275.74,275.15,275.63,11746.0,261.6454,261.8733,261.313,261.7688,11746.0
2022-08-01 09:50:00,275.57,275.68,274.71,275.03,12031.0,261.7119,261.8163,260.8951,261.199,12031.0
2022-08-01 09:55:00,275.03,275.72,274.69,275.72,8390.0,261.199,261.8543,260.8761,261.8543,8390.0
2022-08-01 10:00:00,275.29,275.81,275.0,275.61,10902.0,261.4459,261.9398,261.1705,261.7498,10902.0
2022-08-01 10:05:00,275.88,276.57,275.81,276.18,11456.0,262.0063,262.6616,261.9398,262.2912,11456.0
2022-08-01 10:10:00,276.19,276.93,276.1,276.5,10436.0,262.3007,263.0035,262.2152,262.5951,10436.0
2022-08-01 10:15:00,276.39,276.5,275.41,275.43,7714.0,262.4906,262.5951,261.5599,261.5789,7714.0
2022-08-01 10:20:00,275.24,275.45,274.8,275.06,10813.0,261.3984,261.5979,260.9806,261.2275,10813.0
2022-08-01 10:25:00,275.01,275.12,274.07,274.16,11453.0,261.18,261.2845,260.2873,260.3728,11453.0
2022-08-01 10:30:00,274.15,274.77,274.11,274.23,9632.0,260.3633,260.9521,260.3253,260.4392,9632.0
2022-08-01 10:35:00,274.08,274.29,273.78,274.29,21317.0,260.2968,260.4962,260.0119,260.4962,21317.0
2022-08-01 10:40:00,274.31,274.6,273.82,274.34,11717.0,260.5152,260.7906,260.0499,260.5437,11717.0
2022-08-01 10:45:00,274.4,274.78,274.0,274.42,15458.0,260.6007,260.9616,260.2208,260.6197,15458.0
2022-08-01 10:50:00,274.42,274.61,273.81,273.84,15872.0,260.6197,260.8001,260.0404,260.0689,15872.0
2022-08-01 10:55:00,273.71,273.89,273.02,273.86,23445.0,259.9454,260.1163,259.2901,260.0878,23445.0
2022-08-01 11:00:00,273.97,274.61,273.97,274.3,6065.0,260.1923,260.8001,260.1923,260.5057,6065.0
2022-08-01 11:05:00,274.42,274.6,274.2,274.29,6041.0,260.6197,260.7906,260.4107,260.4962,6041.0
2022-08-01 11:10:00,274.38,274.64,274.31,274.64,4786.0,260.5817,260.8286,260.5152,260.8286,4786.0
2022-08-01 11:15:00,274.72,274.76,273.9,273.94,5826.0,260.9046,260.9426,260.1258,260.1638,5826.0
2022-08-01 11:20:00,273.98,274.69,273.97,274.62,5797.0,260.2018,260.8761,260.1923,260.8096,5797.0
2022-08-01 11:25:00,274.66,275.11,274.65,275.05,4946.0,260.8476,261.275,260.8381,261.218,4946.0
2022-08-01 11:30:00,275.12,275.26,274.99,275.24,5864.0,261.2845,261.4174,261.161,261.3984,5864.0
2022-08-01 11:35:00,275.23,275.32,274.49,274.5,7965.0,261.3889,261.4744,260.6862,260.6957,7965.0
2022-08-01 11:40:00,274.47,274.71,274.36,274.68,5046.0,260.6672,260.8951,260.5627,260.8666,5046.0
2022-08-01 11:45:00,274.67,274.9,274.46,274.9,3118.0,260.8571,261.0755,260.6577,261.0755,3118.0
2022-08-01 11:50:00,274.87,274.95,274.62,274.64,4674.0,261.0471,261.123,260.8096,260.8286,4674.0
2022-08-01 11:55:00,274.53,274.53,274.14,274.24,4069.0,260.7242,260.7242,260.3538,260.4487,4069.0
2022-08-01 12:00:00,274.26,274.42,274.16,274.42,3629.0,260.4677,260.6197,260.3728,260.6197,3629.0
2022-08-01 12:05:00,274.48,274.66,274.23,274.29,3800.0,260.6767,260.8476,260.4392,260.4962,3800.0
2022-08-01 12:10:00,274.34,274.5,274.27,274.31,3028.0,260.5437,260.6957,260.4772,260.5152,3028.0
2022-08-01 12:15:00,274.33,274.78,274.33,274.67,4264.0,260.5342,260.9616,260.5342,260.8571,4264.0
2022-08-01 12:20:00,274.67,274.95,274.57,274.95,2459.0,260.8571,261.123,260.7621,261.123,2459.0
2022-08-01 12:25:00,275.0,275.0,274.56,274.56,4140.0,261.1705,261.1705,260.7526,260.7526,4140.0
2022-08-01 12:30:00,274.54,274.83,274.37,274.51,5187.0,260.7336,261.0091,260.5722,260.7052,5187.0
2022-08-01 12:35:00,274.59,274.6,274.47,274.49,3354.0,260.7811,260.7906,260.6672,260.6862,3354.0
2022-08-01 12:40:00,274.58,274.58,274.29,274.45,3939.0,260.7716,260.7716,260.4962,260.6482,3939.0
2022-08-01 12:45:00,274.48,274.7,274.44,274.44,4718.0,260.6767,260.8856,260.6387,260.6387,4718.0
2022-08-01 12:50:00,274.5,274.61,273.9,273.9,10030.0,260.6957,260.8001,260.1258,260.1258,10030.0
2022-08-01 12:55:00,273.76,274.21,273.58,274.21,6024.0,259.9929,260.4202,259.8219,260.4202,6024.0
2022-08-01 13:00:00,274.19,274.2,273.74,273.77,3616.0,260.4012,260.4107,259.9739,260.0024,3616.0
2022-08-01 13:05:00,273.89,274.39,273.84,274.22,3236.0,260.1163,260.5912,260.0689,260.4297,3236.0
2022-08-01 13:10:00,274.19,274.23,274.04,274.23,2931.0,260.4012,260.4392,260.2588,260.4392,2931.0
2022-08-01 13:15:00,274.3,274.32,273.82,273.85,5633.0,260.5057,260.5247,260.0499,260.0783,5633.0
2022-08-01 13:20:00,273.84,273.9,273.61,273.64,3684.0,260.0689,260.1258,259.8504,259.8789,3684.0
2022-08-01 13:25:00,273.66,273.81,273.4,273.41,4963.0,259.8979,260.0404,259.651,259.6605,4963.0
2022-08-01 13:30:00,273.44,273.56,273.27,273.27,2213.0,259.689,259.8029,259.5275,259.5275,2213.0
2022-08-01 13:35:00,273.31,273.34,272.78,273.02,8881.0,259.5655,259.594,259.0622,259.2901,8881.0
2022-08-01 13:40:00,272.92,273.01,272.51,272.63,10203.0,259.1951,259.2806,258.8057,258.9197,10203.0
2022-08-01 13:45:00,272.59,272.59,272.19,272.54,7994.0,258.8817,258.8817,258.5018,258.8342,7994.0
2022-08-01 13:50:00,272.54,272.73,272.5,272.66,2033.0,258.8342,259.0147,258.7962,258.9482,2033.0
2022-08-01 13:55:00,272.64,272.67,272.26,272.66,3862.0,258.9292,258.9577,258.5683,258.9482,3862.0
2022-08-01 14:00:00,272.64,272.64,272.29,272.51,3959.0,258.9292,258.9292,258.5968,258.8057,3959.0
2022-08-01 14:05:00,272.46,272.99,272.33,272.99,14230.0,258.7582,259.2616,258.6348,259.2616,14230.0
2022-08-01 14:10:00,272.96,273.2,272.71,273.2,9737.0,259.2331,259.461,258.9957,259.461,9737.0
2022-08-01 14:15:00,273.15,273.42,272.78,272.87,7639.0,259.4136,259.67,259.0622,259.1476,7639.0
2022-08-01 14:20:00,272.82,272.84,272.52,272.63,4643.0,259.1001,259.1191,258.8152,258.9197,4643.0
2022-08-01 14:25:00,272.63,272.63,272.32,272.33,4395.0,258.9197,258.9197,258.6253,258.6348,4395.0
2022-08-01 14:30:00,272.27,272.37,272.13,272.29,7943.0,258.5778,258.6728,258.4448,258.5968,7943.0
2022-08-01 14:35:00,272.23,272.4,272.14,272.4,4797.0,258.5398,258.7013,258.4543,258.7013,4797.0
2022-08-01 14:40:00,272.44,272.51,272.17,272.17,4796.0,258.7393,258.8057,258.4828,258.4828,4796.0
2022-08-01 14:45:00,272.17,272.54,272.17,272.32,7112.0,258.4828,258.8342,258.4828,258.6253,7112.0
2022-08-01 14:50:00,272.37,272.88,272.34,272.88,3798.0,258.6728,259.1571,258.6443,259.1571,3798.0
2022-08-01 14:55:00,272.84,273.33,272.84,273.2,4140.0,259.1191,259.5845,259.1191,259.461,4140.0
2022-08-01 15:00:00,273.03,273.18,272.94,273.16,5198.0,259.2996,259.442,259.2141,259.423,5198.0
2022-08-01 15:05:00,273.18,273.53,273.18,273.33,4285.0,259.442,259.7744,259.442,259.5845,4285.0
2022-08-01 15:10:00,273.32,273.6,273.3,273.6,3757.0,259.575,259.8409,259.556,259.8409,3757.0
2022-08-01 15:15:00,273.56,273.56,273.33,273.33,6554.0,259.8029,259.8029,259.5845,259.5845,6554.0
2022-08-01 15:20:00,273.26,273.57,273.26,273.34,8722.0,259.518,259.8124,259.518,259.594,8722.0
2022-08-01 15:25:00,273.3,273.41,273.28,273.3,7615.0,259.556,259.6605,259.537,259.556,7615.0
2022-08-01 15:30:00,273.31,273.59,273.25,273.56,15324.0,259.5655,259.8314,259.5085,259.8029,15324.0
2022-08-01 15:35:00,273.57,273.57,273.28,273.31,12283.0,259.8124,259.8124,259.537,259.5655,12283.0
2022-08-01 15:40:00,273.36,274.0,273.34,273.57,13114.0,259.613,260.2208,259.594,259.8124,13114.0
2022-08-01 15:45:00,273.55,274.09,273.49,273.79,17603.0,259.7934,260.3063,259.7365,260.0214,17603.0
2022-08-01 15:50:00,273.83,273.97,273.18,273.31,17102.0,260.0594,260.1923,259.442,259.5655,17102.0
2022-08-01 15:55:00,273.29,273.53,272.81,273.45,46848.0,259.5465,259.7744,259.0906,259.6985,46848.0
2022-08-02 09:30:00,274.95,275.03,273.47,274.22,19907.0,261.123,261.199,259.7175,260.4297,19907.0
2022-08-02 09:35:00,274.2,274.24,272.01,272.08,7390.0,260.4107,260.4487,258.3309,258.3974,7390.0
2022-08-02 09:40:00,272.15,272.15,270.77,271.05,6953.0,258.4638,258.4638,257.1532,257.4192,6953.0
2022-08-02 09:45:00,271.06,271.77,271.04,271.47,10336.0,257.4287,258.1029,257.4097,257.818,10336.0
2022-08-02 09:50:00,271.38,272.76,271.38,272.05,16535.0,257.7326,259.0432,257.7326,258.3689,16535.0
2022-08-02 09:55:00,272.03,272.94,271.79,272.89,23329.0,258.3499,259.2141,258.1219,259.1666,23329.0
2022-08-02 10:00:00,272.76,272.79,271.83,271.91,12069.0,259.0432,259.0717,258.1599,258.2359,12069.0
2022-08-02 10:05:00,272.05,272.9,271.93,272.11,16050.0,258.3689,259.1761,258.2549,258.4259,16050.0
2022-08-02 10:10:00,272.08,273.3,272.08,273.3,9072.0,258.3974,259.556,258.3974,259.556,9072.0
2022-08-02 10:15:00,273.47,274.28,273.01,274.28,13568.0,259.7175,260.4867,259.2806,260.4867,13568.0
2022-08-02 10:20:00,274.2,274.25,273.36,273.64,28779.0,260.4107,260.4582,259.613,259.8789,28779.0
2022-08-02 10:25:00,273.73,274.2,273.67,273.97,15388.0,259.9644,260.4107,259.9074,260.1923,15388.0
2022-08-02 10:30:00,273.97,274.17,273.62,273.99,16299.0,260.1923,260.3823,259.8599,260.2113,16299.0
2022-08-02 10:35:00,274.04,274.2,273.62,273.91,16224.0,260.2588,260.4107,259.8599,260.1353,16224.0
2022-08-02 10:40:00,273.82,274.44,273.82,274.23,14005.0,260.0499,260.6387,260.0499,260.4392,14005.0
2022-08-02 10:45:00,274.33,274.35,273.78,274.14,13707.0,260.5342,260.5532,260.0119,260.3538,13707.0
2022-08-02 10:50:00,274.08,274.45,273.91,274.4,32661.0,260.2968,260.6482,260.1353,260.6007,32661.0
2022-08-02 10:55:00,274.4,274.58,273.95,274.01,12105.0,260.6007,260.7716,260.1733,260.2303,12105.0
2022-08-02 11:00:00,274.0,274.15,273.5,273.53,17513.0,260.2208,260.3633,259.7459,259.7744,17513.0
2022-08-02 11:05:00,273.46,273.46,273.07,273.29,7258.0,259.708,259.708,259.3376,259.5465,7258.0
2022-08-02 11:10:00,273.32,273.56,273.3,273.56,4507.0,259.575,259.8029,259.556,259.8029,4507.0
2022-08-02 11:15:00,273.62,273.96,273.56,273.92,8145.0,259.8599,260.1828,259.8029,260.1448,8145.0
2022-08-02 11:20:00,273.91,273.92,273.62,273.72,5910.0,260.1353,260.1448,259.8599,259.9549,5910.0
2022-08-02 11:25:00,273.72,274.1,273.72,274.01,4063.0,259.9549,260.3158,259.9549,260.2303,4063.0
2022-08-02 11:30:00,274.06,274.1,273.55,273.56,6565.0,260.2778,260.3158,259.7934,259.8029,6565.0
2022-08-02 11:35:00,273.43,273.82,273.43,273.71,4016.0,259.6795,260.0499,259.6795,259.9454,4016.0
2022-08-02 11:40:00,273.65,274.13,273.64,273.96,7653.0,259.8884,260.3443,259.8789,260.1828,7653.0
2022-08-02 11:45:00,273.88,273.92,273.66,273.84,2608.0,260.1068,260.1448,259.8979,260.0689,2608.0
2022-08-02 11:50:00,273.84,273.89,273.67,273.68,5074.0,260.0689,260.1163,259.9074,259.9169,5074.0
2022-08-02 11:55:00,273.7,273.89,273.62,273.68,7054.0,259.9359,260.1163,259.8599,259.9169,7054.0
2022-08-02 12:00:00,273.74,274.07,273.74,274.05,11743.0,259.9739,260.2873,259.9739,260.2683,11743.0
2022-08-02 12:05:00,273.94,273.99,273.77,273.77,4603.0,260.1638,260.2113,260.0024,260.0024,4603.0
2022-08-02 12:10:00,273.81,274.27,273.74,274.27,3959.0,260.0404,260.4772,259.9739,260.4772,3959.0
2022-08-02 12:15:00,274.18,274.47,274.12,274.18,3687.0,260.3918,260.6672,260.3348,260.3918,3687.0
2022-08-02 12:20:00,274.17,274.22,274.03,274.18,1952.0,260.3823,260.4297,260.2493,260.3918,1952.0
2022-08-02 12:25:00,274.24,274.26,273.88,274.08,2773.0,260.4487,260.4677,260.1068,260.2968,2773.0
2022-08-02 12:30:00,274.08,274.08,273.77,273.91,5711.0,260.2968,260.2968,260.0024,260.1353,5711.0
2022-08-02 12:35:00,273.92,273.99,273.75,273.99,5417.0,260.1448,260.2113,259.9834,260.2113,5417.0
2022-08-02 12:40:00,274.07,274.11,273.92,274.1,5282.0,260.2873,260.3253,260.1448,260.3158,5282.0
2022-08-02 12:45:00,274.13,274.3,274.07,274.27,4416.0,260.3443,260.5057,260.2873,260.4772,4416.0
2022-08-02 12:50:00,274.2,274.26,274.09,274.26,4633.0,260.4107,260.4677,260.3063,260.4677,4633.0
2022-08-02 12:55:00,274.18,274.19,273.83,273.91,7557.0,260.3918,260.4012,260.0594,260.1353,7557.0
2022-08-02 13:00:00,273.86,273.86,273.63,273.74,6035.0,260.0878,260.0878,259.8694,259.9739,6035.0
2022-08-02 13:05:00,273.74,273.74,273.21,273.48,8450.0,259.9739,259.9739,259.4705,259.727,8450.0
2022-08-02 13:10:00,273.53,273.61,273.27,273.36,4811.0,259.7744,259.8504,259.5275,259.613,4811.0
2022-08-02 13:15:00,273.39,273.45,273.27,273.35,4595.0,259.6415,259.6985,259.5275,259.6035,4595.0
2022-08-02 13:20:00,273.19,273.19,272.74,272.89,4767.0,259.4515,259.4515,259.0242,259.1666,4767.0
2022-08-02 13:25:00,272.87,273.08,272.72,272.88,5916.0,259.1476,259.3471,259.0052,259.1571,5916.0
2022-08-02 13:30:00,272.81,272.9,272.47,272.47,5777.0,259.0906,259.1761,258.7677,258.7677,5777.0
2022-08-02 13:35:00,272.33,272.43,271.63,272.04,21910.0,258.6348,258.7298,257.97,258.3594,21910.0
2022-08-02 13:40:00,272.12,272.27,271.82,272.27,6927.0,258.4353,258.5778,258.1504,258.5778,6927.0
2022-08-02 13:45:00,272.21,272.28,271.93,271.97,6464.0,258.5208,258.5873,258.2549,258.2929,6464.0
2022-08-02 13:50:00,271.94,272.42,271.93,272.36,3557.0,258.2644,258.7203,258.2549,258.6633,3557.0
2022-08-02 13:55:00,272.36,272.44,272.17,272.37,3913.0,258.6633,258.7393,258.4828,258.6728,3913.0
2022-08-02 14:00:00,272.37,272.37,271.98,272.12,4083.0,258.6728,258.6728,258.3024,258.4353,4083.0
2022-08-02 14:05:00,272.18,272.49,272.08,272.44,4668.0,258.4923,258.7867,258.3974,258.7393,4668.0
2022-08-02 14:10:00,272.57,272.57,272.19,272.43,3136.0,258.8627,258.8627,258.5018,258.7298,3136.0
2022-08-02 14:15:00,272.44,272.52,272.19,272.24,6292.0,258.7393,258.8152,258.5018,258.5493,6292.0
2022-08-02 14:20:00,272.22,272.48,272.16,272.47,5826.0,258.5303,258.7772,258.4733,258.7677,5826.0
2022-08-02 14:25:00,272.48,272.82,272.48,272.82,5423.0,258.7772,259.1001,258.7772,259.1001,5423.0
2022-08-02 14:30:00,272.82,272.83,272.67,272.68,6519.0,259.1001,259.1096,258.9577,258.9672,6519.0
2022-08-02 14:35:00,272.68,272.68,272.39,272.49,5400.0,258.9672,258.9672,258.6918,258.7867,5400.0
2022-08-02 14:40:00,272.54,272.79,272.46,272.47,7533.0,258.8342,259.0717,258.7582,258.7677,7533.0
2022-08-02 14:45:00,272.59,272.62,272.28,272.57,4605.0,258.8817,258.9102,258.5873,258.8627,4605.0
2022-08-02 14:50:00,272.57,272.62,272.17,272.32,3774.0,258.8627,258.9102,258.4828,258.6253,3774.0
2022-08-02 14:55:00,272.32,272.39,272.0,272.08,5522.0,258.6253,258.6918,258.3214,258.3974,5522.0
2022-08-02 15:00:00,272.16,272.38,272.07,272.28,5883.0,258.4733,258.6823,258.3879,258.5873,5883.0
2022-08-02 15:05:00,272.19,272.44,272.12,272.19,6209.0,258.5018,258.7393,258.4353,258.5018,6209.0
2022-08-02 15:10:00,272.19,272.19,271.31,271.75,29903.0,258.5018,258.5018,257.6661,258.084,29903.0
2022-08-02 15:15:00,271.84,271.94,271.67,271.82,8519.0,258.1694,258.2644,258.008,258.1504,8519.0
2022-08-02 15:20:00,271.79,272.18,271.71,272.05,9562.0,258.1219,258.4923,258.046,258.3689,9562.0
2022-08-02 15:25:00,272.06,272.77,272.05,272.75,10537.0,258.3784,259.0527,258.3689,259.0337,10537.0
2022-08-02 15:30:00,272.74,272.74,272.24,272.4,12013.0,259.0242,259.0242,258.5493,258.7013,12013.0
2022-08-02 15:35:00,272.37,272.68,272.36,272.63,13232.0,258.6728,258.9672,258.6633,258.9197,13232.0
2022-08-02 15:40:00,272.63,272.67,272.37,272.5,11823.0,258.9197,258.9577,258.6728,258.7962,11823.0
2022-08-02 15:45:00,272.59,272.72,272.31,272.39,16303.0,258.8817,259.0052,258.6158,258.6918,16303.0
2022-08-02 15:50:00,272.41,272.5,271.69,271.75,16139.0,258.7108,258.7962,258.027,258.084,16139.0
2022-08-02 15:55:00,271.69,271.71,271.18,271.47,50710.0,258.027,258.046,257.5426,257.818,50710.0
2022-08-03 09:30:00,272.11,273.1,271.4,271.8,23596.0,258.4259,259.3661,257.7516,258.1314,23596.0
2022-08-03 09:35:00,272.22,273.66,272.19,273.06,10230.0,258.5303,259.8979,258.5018,259.3281,10230.0
2022-08-03 09:40:00,273.05,273.3,272.23,272.23,12397.0,259.3186,259.556,258.5398,258.5398,12397.0
2022-08-03 09:45:00,272.46,273.58,272.46,273.45,9185.0,258.7582,259.8219,258.7582,259.6985,9185.0
2022-08-03 09:50:00,273.54,273.8,273.18,273.2,11905.0,259.7839,260.0309,259.442,259.461,11905.0
2022-08-03 09:55:00,273.04,273.07,271.75,272.61,18425.0,259.3091,259.3376,258.084,258.9007,18425.0
2022-08-03 10:00:00,272.61,273.05,271.83,273.01,9697.0,258.9007,259.3186,258.1599,259.2806,9697.0
2022-08-03 10:05:00,273.13,273.27,272.08,272.5,12499.0,259.3946,259.5275,258.3974,258.7962,12499.0
2022-08-03 10:10:00,272.52,272.78,272.49,272.53,8222.0,258.8152,259.0622,258.7867,258.8247,8222.0
2022-08-03 10:15:00,272.56,272.59,271.42,271.45,9903.0,258.8532,258.8817,257.7706,257.799,9903.0
2022-08-03 10:20:00,271.71,271.86,271.52,271.65,3741.0,258.046,258.1884,257.8655,257.989,3741.0
2022-08-03 10:25:00,271.81,272.24,271.8,272.23,6127.0,258.1409,258.5493,258.1314,258.5398,6127.0
2022-08-03 10:30:00,272.24,272.94,272.24,272.83,12285.0,258.5493,259.2141,258.5493,259.1096,12285.0
2022-08-03 10:35:00,272.93,273.0,271.78,271.85,25352.0,259.2046,259.2711,258.1124,258.1789,25352.0
2022-08-03 10:40:00,271.84,272.24,271.64,272.24,7531.0,258.1694,258.5493,257.9795,258.5493,7531.0
2022-08-03 10:45:00,272.33,273.07,272.29,273.04,5234.0,258.6348,259.3376,258.5968,259.3091,5234.0
2022-08-03 10:50:00,272.98,272.99,272.55,272.67,9148.0,259.2521,259.2616,258.8437,258.9577,9148.0
2022-08-03 10:55:00,272.69,272.92,272.49,272.57,9597.0,258.9767,259.1951,258.7867,258.8627,9597.0
2022-08-03 11:00:00,272.64,273.04,272.49,272.57,15244.0,258.9292,259.3091,258.7867,258.8627,15244.0
2022-08-03 11:05:00,272.62,273.16,272.39,273.13,18618.0,258.9102,259.423,258.6918,259.3946,18618.0
2022-08-03 11:10:00,273.16,273.65,272.64,272.95,20809.0,259.423,259.8884,258.9292,259.2236,20809.0
2022-08-03 11:15:00,273.04,273.05,272.61,272.61,8857.0,259.3091,259.3186,258.9007,258.9007,8857.0
2022-08-03 11:20:00,272.79,273.32,272.79,273.03,7177.0,259.0717,259.575,259.0717,259.2996,7177.0
2022-08-03 11:25:00,273.0,273.1,272.68,272.68,7280.0,259.2711,259.3661,258.9672,258.9672,7280.0
2022-08-03 11:30:00,272.77,273.13,272.77,272.88,6806.0,259.0527,259.3946,259.0527,259.1571,6806.0
2022-08-03 11:35:00,272.78,273.08,272.78,272.94,8350.0,259.0622,259.3471,259.0622,259.2141,8350.0
2022-08-03 11:40:00,272.99,273.03,272.23,272.54,15611.0,259.2616,259.2996,258.5398,258.8342,15611.0
2022-08-03 11:45:00,272.5,272.81,272.36,272.37,6654.0,258.7962,259.0906,258.6633,258.6728,6654.0
2022-08-03 11:50:00,272.51,273.02,272.45,272.93,7075.0,258.8057,259.2901,258.7488,259.2046,7075.0
2022-08-03 11:55:00,272.98,273.11,272.83,272.98,11366.0,259.2521,259.3756,259.1096,259.2521,11366.0
2022-08-03 12:00:00,273.0,273.16,272.26,272.74,20515.0,259.2711,259.423,258.5683,259.0242,20515.0
2022-08-03 12:05:00,272.73,272.89,272.6,272.67,9061.0,259.0147,259.1666,258.8912,258.9577,9061.0
2022-08-03 12:10:00,272.63,273.04,272.58,273.0,8695.0,258.9197,259.3091,258.8722,259.2711,8695.0
2022-08-03 12:15:00,272.98,273.06,272.28,272.47,14193.0,259.2521,259.3281,258.5873,258.7677,14193.0
2022-08-03 12:20:00,272.59,272.9,272.51,272.68,9913.0,258.8817,259.1761,258.8057,258.9672,9913.0
2022-08-03 12:25:00,272.59,272.77,272.47,272.65,4445.0,258.8817,259.0527,258.7677,258.9387,4445.0
2022-08-03 12:30:00,272.55,273.07,272.55,272.98,16733.0,258.8437,259.3376,258.8437,259.2521,16733.0
2022-08-03 12:35:00,273.0,273.01,272.82,272.85,7112.0,259.2711,259.2806,259.1001,259.1286,7112.0
2022-08-03 12:40:00,272.8,273.62,272.77,273.03,32675.0,259.0812,259.8599,259.0527,259.2996,32675.0
2022-08-03 12:45:00,273.04,273.22,272.9,273.18,17581.0,259.3091,259.48,259.1761,259.442,17581.0
2022-08-03 12:50:00,273.21,273.21,272.92,273.05,12895.0,259.4705,259.4705,259.1951,259.3186,12895.0
2022-08-03 12:55:00,273.09,273.29,273.09,273.17,7252.0,259.3566,259.5465,259.3566,259.4325,7252.0
2022-08-03 13:00:00,273.19,273.6,273.06,273.48,9810.0,259.4515,259.8409,259.3281,259.727,9810.0
2022-08-03 13:05:00,273.5,273.53,273.31,273.44,10748.0,259.7459,259.7744,259.5655,259.689,10748.0
2022-08-03 13:10:00,273.45,273.52,273.11,273.12,6440.0,259.6985,259.7649,259.3756,259.3851,6440.0
2022-08-03 13:15:00,273.17,273.52,273.15,273.26,12694.0,259.4325,259.7649,259.4136,259.518,12694.0
2022-08-03 13:20:00,273.17,273.31,273.1,273.21,6298.0,259.4325,259.5655,259.3661,259.4705,6298.0
2022-08-03 13:25:00,273.17,273.38,273.08,273.27,9037.0,259.4325,259.632,259.3471,259.5275,9037.0
2022-08-03 13:30:00,273.25,273.38,273.16,273.25,17028.0,259.5085,259.632,259.423,259.5085,17028.0
2022-08-03 13:35:00,273.24,273.39,273.08,273.26,12363.0,259.499,259.6415,259.3471,259.518,12363.0
2022-08-03 13:40:00,273.22,273.48,273.21,273.31,13577.0,259.48,259.727,259.4705,259.5655,13577.0
2022-08-03 13:45:00,273.32,273.43,273.19,273.3,10932.0,259.575,259.6795,259.4515,259.556,10932.0
2022-08-03 13:50:00,273.28,273.34,273.1,273.24,11054.0,259.537,259.594,259.3661,259.499,11054.0
2022-08-03 13:55:00,273.29,273.34,273.14,273.18,6801.0,259.5465,259.594,259.4041,259.442,6801.0
2022-08-03 14:00:00,273.09,273.36,273.0,273.36,8602.0,259.3566,259.613,259.2711,259.613,8602.0
2022-08-03 14:05:00,273.36,273.37,273.11,273.31,13458.0,259.613,259.6225,259.3756,259.5655,13458.0
2022-08-03 14:10:00,273.31,273.43,273.22,273.4,17238.0,259.5655,259.6795,259.48,259.651,17238.0
2022-08-03 14:15:00,273.45,273.53,273.29,273.4,11708.0,259.6985,259.7744,259.5465,259.651,11708.0
2022-08-03 14:20:00,273.47,273.47,273.23,273.4,6543.0,259.7175,259.7175,259.4895,259.651,6543.0
2022-08-03 14:25:00,273.39,273.45,273.17,273.17,7920.0,259.6415,259.6985,259.4325,259.4325,7920.0
2022-08-03 14:30:00,273.17,273.4,273.15,273.33,8066.0,259.4325,259.651,259.4136,259.5845,8066.0
2022-08-03 14:35:00,273.35,273.39,273.13,273.13,5585.0,259.6035,259.6415,259.3946,259.3946,5585.0
2022-08-03 14:40:00,273.19,273.19,272.93,273.08,4310.0,259.4515,259.4515,259.2046,259.3471,4310.0
2022-08-03 14:45:00,273.11,273.16,272.93,273.05,5435.0,259.3756,259.423,259.2046,259.3186,5435.0
2022-08-03 14:50:00,273.01,273.26,273.01,273.17,4660.0,259.2806,259.518,259.2806,259.4325,4660.0
2022-08-03 14:55:00,273.16,273.28,273.05,273.17,8987.0,259.423,259.537,259.3186,259.4325,8987.0
2022-08-03 15:00:00,273.28,273.48,273.18,273.38,7878.0,259.537,259.727,259.442,259.632,7878.0
2022-08-03 15:05:00,273.46,273.49,273.27,273.4,12974.0,259.708,259.7365,259.5275,259.651,12974.0
2022-08-03 15:10:00,273.37,273.45,273.26,273.37,9506.0,259.6225,259.6985,259.518,259.6225,9506.0
2022-08-03 15:15:00,273.41,273.46,273.28,273.4,21542.0,259.6605,259.708,259.537,259.651,21542.0
2022-08-03 15:20:00,273.4,273.53,273.28,273.5,14323.0,259.651,259.7744,259.537,259.7459,14323.0
2022-08-03 15:25:00,273.43,273.52,273.36,273.5,10021.0,259.6795,259.7649,259.613,259.7459,10021.0
2022-08-03 15:30:00,273.49,273.54,272.95,272.95,12326.0,259.7365,259.7839,259.2236,259.2236,12326.0
2022-08-03 15:35:00,272.89,273.13,272.88,273.05,17542.0,259.1666,259.3946,259.1571,259.3186,17542.0
2022-08-03 15:40:00,273.08,273.52,273.0,273.28,20492.0,259.3471,259.7649,259.2711,259.537,20492.0
2022-08-03 15:45:00,273.28,273.5,273.01,273.15,21853.0,259.537,259.7459,259.2806,259.4136,21853.0
2022-08-03 15:50:00,273.08,273.19,272.82,273.13,47140.0,259.3471,259.4515,259.1001,259.3946,47140.0
2022-08-03 15:55:00,273.13,273.22,271.28,271.46,121464.0,259.3946,259.48,257.6376,257.8085,121464.0
2022-08-04 09:30:00,280.63,284.0,280.43,282.87,104085.0,266.5174,269.7179,266.3274,268.6447,104085.0
2022-08-04 09:35:00,283.0,284.46,280.04,282.44,93445.0,268.7682,270.1548,265.9571,268.2364,93445.0
2022-08-04 09:40:00,282.5,284.15,280.66,281.92,78420.0,268.2933,269.8604,266.5459,267.7425,78420.0
2022-08-04 09:45:00,281.76,282.3,280.75,281.16,40172.0,267.5906,268.1034,266.6314,267.0207,40172.0
2022-08-04 09:50:00,280.94,281.32,280.06,280.88,52704.0,266.8118,267.1727,265.9761,266.7548,52704.0
2022-08-04 09:55:00,281.2,281.2,280.35,280.47,26876.0,267.0587,267.0587,266.2515,266.3654,26876.0
2022-08-04 10:00:00,280.59,281.79,280.3,281.01,35144.0,266.4794,267.6191,266.204,266.8783,35144.0
2022-08-04 10:05:00,281.18,281.48,280.36,280.4,30738.0,267.0397,267.3246,266.261,266.299,30738.0
2022-08-04 10:10:00,280.54,282.42,280.4,282.0,35513.0,266.4319,268.2174,266.299,267.8185,35513.0
2022-08-04 10:15:00,281.85,282.99,281.45,281.67,29772.0,267.676,268.7587,267.2962,267.5051,29772.0
2022-08-04 10:20:00,281.72,282.17,279.93,280.09,54655.0,267.5526,267.9799,265.8526,266.0045,54655.0
2022-08-04 10:25:00,280.32,280.33,279.29,279.6,30710.0,266.223,266.2325,265.2448,265.5392,30710.0
2022-08-04 10:30:00,279.8,280.74,279.26,280.12,38898.0,265.7291,266.6219,265.2163,266.033,38898.0
2022-08-04 10:35:00,280.16,280.26,279.69,280.01,31214.0,266.071,266.166,265.6247,265.9286,31214.0
2022-08-04 10:40:00,280.17,281.0,279.96,280.37,22548.0,266.0805,266.8688,265.8811,266.2705,22548.0
2022-08-04 10:45:00,280.42,281.43,280.28,280.89,19643.0,266.3179,267.2772,266.185,266.7643,19643.0
2022-08-04 10:50:00,280.91,281.55,280.21,281.39,32739.0,266.7833,267.3911,266.1185,267.2392,32739.0
2022-08-04 10:55:00,281.22,281.61,280.6,280.87,20451.0,267.0777,267.4481,266.4889,266.7453,20451.0
2022-08-04 11:00:00,280.98,281.33,280.58,281.0,16797.0,266.8498,267.1822,266.4699,266.8688,16797.0
2022-08-04 11:05:00,280.98,281.76,280.97,281.12,17681.0,266.8498,267.5906,266.8403,266.9827,17681.0
2022-08-04 11:10:00,281.38,281.6,280.59,281.03,19259.0,267.2297,267.4386,266.4794,266.8973,19259.0
2022-08-04 11:15:00,280.83,281.21,279.81,281.15,31488.0,266.7073,267.0682,265.7386,267.0112,31488.0
2022-08-04 11:20:00,281.15,281.65,280.73,280.79,13363.0,267.0112,267.4861,266.6124,266.6693,13363.0
2022-08-04 11:25:00,280.78,281.13,279.89,280.09,83253.0,266.6598,266.9922,265.8146,266.0045,83253.0
2022-08-04 11:30:00,280.14,280.44,280.0,280.08,15879.0,266.052,266.3369,265.9191,265.995,15879.0
2022-08-04 11:35:00,280.24,280.67,279.89,279.9,16823.0,266.147,266.5554,265.8146,265.8241,16823.0
2022-08-04 11:40:00,279.89,281.0,279.7,280.59,16054.0,265.8146,266.8688,265.6342,266.4794,16054.0
2022-08-04 11:45:00,280.48,281.11,280.3,280.49,18239.0,266.3749,266.9732,266.204,266.3844,18239.0
2022-08-04 11:50:00,280.51,280.81,280.21,280.35,17157.0,266.4034,266.6883,266.1185,266.2515,17157.0
2022-08-04 11:55:00,280.29,280.39,279.83,280.13,11800.0,266.1945,266.2895,265.7576,266.0425,11800.0
2022-08-04 12:00:00,280.19,280.68,279.97,280.64,12368.0,266.0995,266.5649,265.8906,266.5269,12368.0
2022-08-04 12:05:00,280.7,281.96,280.67,281.84,9219.0,266.5839,267.7805,266.5554,267.6665,9219.0
2022-08-04 12:10:00,281.79,282.19,281.79,281.98,13249.0,267.6191,267.9989,267.6191,267.7995,13249.0
2022-08-04 12:15:00,281.96,282.33,281.79,282.08,7185.0,267.7805,268.1319,267.6191,267.8945,7185.0
2022-08-04 12:20:00,282.08,282.17,281.81,282.1,6557.0,267.8945,267.9799,267.638,267.9135,6557.0
2022-08-04 12:25:00,282.13,282.2,281.92,282.02,9713.0,267.942,268.0084,267.7425,267.8375,9713.0
2022-08-04 12:30:00,282.02,282.15,281.78,282.15,7128.0,267.8375,267.9609,267.6096,267.9609,7128.0
2022-08-04 12:35:00,282.15,282.25,281.53,281.91,9567.0,267.9609,268.0559,267.3721,267.733,9567.0
2022-08-04 12:40:00,281.86,282.04,281.61,281.62,5297.0,267.6855,267.8565,267.4481,267.4576,5297.0
2022-08-04 12:45:00,281.72,281.86,281.25,281.38,8468.0,267.5526,267.6855,267.1062,267.2297,8468.0
2022-08-04 12:50:00,281.37,281.66,281.11,281.14,8123.0,267.2202,267.4956,266.9732,267.0017,8123.0
2022-08-04 12:55:00,281.27,281.41,281.15,281.15,8615.0,267.1252,267.2582,267.0112,267.0112,8615.0
2022-08-04 13:00:00,281.15,281.61,280.79,281.11,17352.0,267.0112,267.4481,266.6693,266.9732,17352.0
2022-08-04 13:05:00,281.11,281.24,281.0,281.15,21662.0,266.9732,267.0967,266.8688,267.0112,21662.0
2022-08-04 13:10:00,281.15,281.19,280.9,281.06,15466.0,267.0112,267.0492,266.7738,266.9258,15466.0
2022-08-04 13:15:00,280.98,281.2,280.68,280.8,13892.0,266.8498,267.0587,266.5649,266.6788,13892.0
2022-08-04 13:20:00,280.64,280.7,280.35,280.44,6535.0,266.5269,266.5839,266.2515,266.3369,6535.0
2022-08-04 13:25:00,280.42,281.18,280.39,281.14,3339.0,266.3179,267.0397,266.2895,267.0017,3339.0
2022-08-04 13:30:00,281.16,281.22,280.9,281.07,67642.0,267.0207,267.0777,266.7738,266.9353,67642.0
2022-08-04 13:35:00,281.1,281.59,280.83,280.83,6318.0,266.9638,267.4291,266.7073,266.7073,6318.0
2022-08-04 13:40:00,280.88,281.21,280.81,281.16,6292.0,266.7548,267.0682,266.6883,267.0207,6292.0
2022-08-04 13:45:00,281.19,281.23,280.87,281.12,12911.0,267.0492,267.0872,266.7453,266.9827,12911.0
2022-08-04 13:50:00,281.13,281.23,280.57,280.88,8114.0,266.9922,267.0872,266.4604,266.7548,8114.0
2022-08-04 13:55:00,281.0,281.19,280.71,281.08,7851.0,266.8688,267.0492,266.5934,266.9448,7851.0
2022-08-04 14:00:00,281.12,281.51,280.97,281.42,9465.0,266.9827,267.3531,266.8403,267.2677,9465.0
2022-08-04 14:05:00,281.51,281.53,280.97,280.97,9702.0,267.3531,267.3721,266.8403,266.8403,9702.0
2022-08-04 14:10:00,280.96,281.29,280.94,281.23,9155.0,266.8308,267.1442,266.8118,267.0872,9155.0
2022-08-04 14:15:00,281.2,281.56,281.02,281.5,14203.0,267.0587,267.4006,266.8878,267.3436,14203.0
2022-08-04 14:20:00,281.53,281.66,281.3,281.49,11553.0,267.3721,267.4956,267.1537,267.3341,11553.0
2022-08-04 14:25:00,281.49,281.58,281.41,281.43,9290.0,267.3341,267.4196,267.2582,267.2772,9290.0
2022-08-04 14:30:00,281.44,281.58,281.06,281.11,11381.0,267.2867,267.4196,266.9258,266.9732,11381.0
2022-08-04 14:35:00,281.08,281.16,280.54,280.95,10611.0,266.9448,267.0207,266.4319,266.8213,10611.0
2022-08-04 14:40:00,280.95,281.28,280.87,281.25,10420.0,266.8213,267.1347,266.7453,267.1062,10420.0
2022-08-04 14:45:00,281.19,281.26,280.96,280.97,9884.0,267.0492,267.1157,266.8308,266.8403,9884.0
2022-08-04 14:50:00,281.03,281.34,280.91,281.25,6510.0,266.8973,267.1917,266.7833,267.1062,6510.0
2022-08-04 14:55:00,281.23,281.23,280.96,281.16,6059.0,267.0872,267.0872,266.8308,267.0207,6059.0
2022-08-04 15:00:00,281.15,281.16,280.71,281.0,11983.0,267.0112,267.0207,266.5934,266.8688,11983.0
2022-08-04 15:05:00,280.94,281.16,280.91,281.09,8371.0,266.8118,267.0207,266.7833,266.9543,8371.0
2022-08-04 15:10:00,280.99,281.35,280.93,281.23,4952.0,266.8593,267.2012,266.8023,267.0872,4952.0
2022-08-04 15:15:00,281.19,281.25,280.77,280.98,8688.0,267.0492,267.1062,266.6503,266.8498,8688.0
2022-08-04 15:20:00,280.95,280.99,280.1,280.1,9473.0,266.8213,266.8593,266.014,266.014,9473.0
2022-08-04 15:25:00,280.1,280.58,279.97,280.24,12175.0,266.014,266.4699,265.8906,266.147,12175.0
2022-08-04 15:30:00,280.26,280.93,280.26,280.72,11083.0,266.166,266.8023,266.166,266.6029,11083.0
2022-08-04 15:35:00,280.71,280.94,280.37,280.77,17405.0,266.5934,266.8118,266.2705,266.6503,17405.0
2022-08-04 15:40:00,280.69,280.96,280.28,280.87,17447.0,266.5744,266.8308,266.185,266.7453,17447.0
2022-08-04 15:45:00,280.86,280.92,280.53,280.65,23416.0,266.7358,266.7928,266.4224,266.5364,23416.0
2022-08-04 15:50:00,280.78,280.79,279.99,280.11,40636.0,266.6598,266.6693,265.9096,266.0235,40636.0
2022-08-04 15:55:00,280.12,280.26,279.82,280.09,122756.0,266.033,266.166,265.7481,266.0045,122756.0
2022-08-05 09:30:00,278.56,281.13,278.28,280.94,25090.0,264.5515,266.9922,264.2856,266.8118,25090.0
2022-08-05 09:35:00,280.73,281.76,280.5,281.76,16190.0,266.6124,267.5906,266.3939,267.5906,16190.0
2022-08-05 09:40:00,281.74,282.35,281.35,281.8,19704.0,267.5716,268.1509,267.2012,267.6286,19704.0
2022-08-05 09:45:00,281.99,282.38,281.41,281.76,22551.0,267.809,268.1794,267.2582,267.5906,22551.0
2022-08-05 09:50:00,281.87,282.14,281.63,281.77,11603.0,267.695,267.9515,267.4671,267.6001,11603.0
2022-08-05 09:55:00,281.8,281.81,280.54,280.89,13732.0,267.6286,267.638,266.4319,266.7643,13732.0
2022-08-05 10:00:00,280.7,281.5,280.63,281.18,12883.0,266.5839,267.3436,266.5174,267.0397,12883.0
2022-08-05 10:05:00,281.26,281.36,280.5,280.8,22259.0,267.1157,267.2107,266.3939,266.6788,22259.0
2022-08-05 10:10:00,280.85,280.88,279.55,279.55,15313.0,266.7263,266.7548,265.4917,265.4917,15313.0
2022-08-05 10:15:00,279.56,280.34,278.7,279.12,10905.0,265.5012,266.242,264.6844,265.0833,10905.0
2022-08-05 10:20:00,279.28,279.51,278.98,279.31,6666.0,265.2353,265.4537,264.9504,265.2638,6666.0
2022-08-05 10:25:00,279.14,279.53,279.0,279.24,5457.0,265.1023,265.4727,264.9694,265.1973,5457.0
2022-08-05 10:30:00,279.24,279.44,278.37,278.44,12443.0,265.1973,265.3872,264.371,264.4375,12443.0
2022-08-05 10:35:00,278.56,279.83,278.45,279.83,9130.0,264.5515,265.7576,264.447,265.7576,9130.0
2022-08-05 10:40:00,279.74,280.2,279.73,279.9,10705.0,265.6721,266.109,265.6626,265.8241,10705.0
2022-08-05 10:45:00,279.88,280.33,279.59,279.77,7448.0,265.8051,266.2325,265.5297,265.7006,7448.0
2022-08-05 10:50:00,279.92,280.22,279.68,280.17,7860.0,265.8431,266.128,265.6152,266.0805,7860.0
2022-08-05 10:55:00,280.27,280.82,280.13,280.52,14792.0,266.1755,266.6978,266.0425,266.4129,14792.0
2022-08-05 11:00:00,280.53,281.2,280.39,281.2,4987.0,266.4224,267.0587,266.2895,267.0587,4987.0
2022-08-05 11:05:00,281.1,281.74,280.87,281.67,10341.0,266.9638,267.5716,266.7453,267.5051,10341.0
2022-08-05 11:10:00,281.74,282.01,281.47,281.47,7938.0,267.5716,267.828,267.3151,267.3151,7938.0
2022-08-05 11:15:00,281.42,281.78,281.42,281.59,6611.0,267.2677,267.6096,267.2677,267.4291,6611.0
2022-08-05 11:20:00,281.58,281.76,281.17,281.17,9471.0,267.4196,267.5906,267.0302,267.0302,9471.0
2022-08-05 11:25:00,281.07,281.2,280.82,280.98,5229.0,266.9353,267.0587,266.6978,266.8498,5229.0
2022-08-05 11:30:00,281.01,281.75,280.93,281.75,6401.0,266.8783,267.5811,266.8023,267.5811,6401.0
2022-08-05 11:35:00,281.6,281.6,280.86,281.28,13726.0,267.4386,267.4386,266.7358,267.1347,13726.0
2022-08-05 11:40:00,281.2,281.77,281.03,281.53,9735.0,267.0587,267.6001,266.8973,267.3721,9735.0
2022-08-05 11:45:00,281.5,281.76,281.27,281.45,5553.0,267.3436,267.5906,267.1252,267.2962,5553.0
2022-08-05 11:50:00,281.48,281.48,280.82,280.92,4034.0,267.3246,267.3246,266.6978,266.7928,4034.0
2022-08-05 11:55:00,281.0,281.15,280.44,280.73,13236.0,266.8688,267.0112,266.3369,266.6124,13236.0
2022-08-05 12:00:00,280.73,281.47,280.65,281.33,18109.0,266.6124,267.3151,266.5364,267.1822,18109.0
2022-08-05 12:05:00,281.37,281.62,280.57,280.57,16317.0,267.2202,267.4576,266.4604,266.4604,16317.0
2022-08-05 12:10:00,280.52,281.18,280.52,281.17,15027.0,266.4129,267.0397,266.4129,267.0302,15027.0
2022-08-05 12:15:00,281.22,281.37,281.05,281.22,3310.0,267.0777,267.2202,266.9163,267.0777,3310.0
2022-08-05 12:20:00,281.11,281.14,280.82,281.0,4763.0,266.9732,267.0017,266.6978,266.8688,4763.0
2022-08-05 12:25:00,281.0,281.17,280.84,280.88,2898.0,266.8688,267.0302,266.7168,266.7548,2898.0
2022-08-05 12:30:00,280.94,281.14,280.88,280.98,2905.0,266.8118,267.0017,266.7548,266.8498,2905.0
2022-08-05 12:35:00,280.94,281.2,280.93,281.18,5387.0,266.8118,267.0587,266.8023,267.0397,5387.0
2022-08-05 12:40:00,281.18,281.35,280.98,281.35,2900.0,267.0397,267.2012,266.8498,267.2012,2900.0
2022-08-05 12:45:00,281.34,281.5,281.32,281.48,3639.0,267.1917,267.3436,267.1727,267.3246,3639.0
2022-08-05 12:50:00,281.42,281.5,280.92,281.31,11777.0,267.2677,267.3436,266.7928,267.1632,11777.0
2022-08-05 12:55:00,281.29,281.3,280.94,281.12,5438.0,267.1442,267.1537,266.8118,266.9827,5438.0
2022-08-05 13:00:00,281.12,281.38,281.03,281.29,6164.0,266.9827,267.2297,266.8973,267.1442,6164.0
2022-08-05 13:05:00,281.33,281.33,280.97,280.97,5228.0,267.1822,267.1822,266.8403,266.8403,5228.0
2022-08-05 13:10:00,281.05,281.33,281.02,281.32,4763.0,266.9163,267.1822,266.8878,267.1727,4763.0
2022-08-05 13:15:00,281.43,281.43,280.81,280.9,5999.0,267.2772,267.2772,266.6883,266.7738,5999.0
2022-08-05 13:20:00,280.96,281.03,280.82,280.93,4336.0,266.8308,266.8973,266.6978,266.8023,4336.0
2022-08-05 13:25:00,280.87,281.07,280.81,280.81,4467.0,266.7453,266.9353,266.6883,266.6883,4467.0
2022-08-05 13:30:00,280.79,281.06,280.74,280.88,5147.0,266.6693,266.9258,266.6219,266.7548,5147.0
2022-08-05 13:35:00,280.92,281.28,280.91,281.28,3966.0,266.7928,267.1347,266.7833,267.1347,3966.0
2022-08-05 13:40:00,281.28,281.47,281.11,281.28,5013.0,267.1347,267.3151,266.9732,267.1347,5013.0
2022-08-05 13:45:00,281.22,281.41,281.21,281.31,6431.0,267.0777,267.2582,267.0682,267.1632,6431.0
2022-08-05 13:50:00,281.34,281.41,281.22,281.31,4676.0,267.1917,267.2582,267.0777,267.1632,4676.0
2022-08-05 13:55:00,281.4,281.67,281.4,281.43,4330.0,267.2487,267.5051,267.2487,267.2772,4330.0
2022-08-05 14:00:00,281.14,281.57,281.14,281.44,5663.0,267.0017,267.4101,267.0017,267.2867,5663.0
2022-08-05 14:05:00,281.41,281.47,280.93,280.97,6428.0,267.2582,267.3151,266.8023,266.8403,6428.0
2022-08-05 14:10:00,280.99,280.99,280.72,280.87,3970.0,266.8593,266.8593,266.6029,266.7453,3970.0
2022-08-05 14:15:00,280.88,280.88,280.47,280.63,4033.0,266.7548,266.7548,266.3654,266.5174,4033.0
2022-08-05 14:20:00,280.66,280.78,280.6,280.69,2408.0,266.5459,266.6598,266.4889,266.5744,2408.0
2022-08-05 14:25:00,280.71,280.72,280.51,280.52,4751.0,266.5934,266.6029,266.4034,266.4129,4751.0
2022-08-05 14:30:00,280.43,280.71,280.37,280.6,4536.0,266.3274,266.5934,266.2705,266.4889,4536.0
2022-08-05 14:35:00,280.57,280.66,280.53,280.53,3486.0,266.4604,266.5459,266.4224,266.4224,3486.0
2022-08-05 14:40:00,280.65,280.71,280.54,280.58,8372.0,266.5364,266.5934,266.4319,266.4699,8372.0
2022-08-05 14:45:00,280.6,280.68,280.47,280.57,6231.0,266.4889,266.5649,266.3654,266.4604,6231.0
2022-08-05 14:50:00,280.51,280.59,280.41,280.59,2509.0,266.4034,266.4794,266.3085,266.4794,2509.0
2022-08-05 14:55:00,280.63,280.78,280.55,280.76,6776.0,266.5174,266.6598,266.4414,266.6409,6776.0
2022-08-05 15:00:00,280.78,280.96,280.61,280.96,7549.0,266.6598,266.8308,266.4984,266.8308,7549.0
2022-08-05 15:05:00,280.91,281.18,280.9,281.18,5445.0,266.7833,267.0397,266.7738,267.0397,5445.0
2022-08-05 15:10:00,281.16,281.92,281.15,281.91,10719.0,267.0207,267.7425,267.0112,267.733,10719.0
2022-08-05 15:15:00,281.96,282.11,281.77,281.93,18397.0,267.7805,267.923,267.6001,267.752,18397.0
2022-08-05 15:20:00,281.91,282.22,281.91,282.1,15012.0,267.733,268.0274,267.733,267.9135,15012.0
2022-08-05 15:25:00,282.06,282.28,281.99,282.13,18759.0,267.8755,268.0844,267.809,267.942,18759.0
2022-08-05 15:30:00,282.04,282.3,282.0,282.0,15183.0,267.8565,268.1034,267.8185,267.8185,15183.0
2022-08-05 15:35:00,282.05,282.66,282.0,282.48,21495.0,267.866,268.4453,267.8185,268.2744,21495.0
2022-08-05 15:40:00,282.48,282.54,281.89,282.08,22320.0,268.2744,268.3313,267.714,267.8945,22320.0
2022-08-05 15:45:00,282.12,282.37,281.85,281.89,23425.0,267.9325,268.1699,267.676,267.714,23425.0
2022-08-05 15:50:00,281.91,282.14,281.68,281.8,42214.0,267.733,267.9515,267.5146,267.6286,42214.0
2022-08-05 15:55:00,281.79,281.93,281.48,281.75,62005.0,267.6191,267.752,267.3246,267.5811,62005.0
2022-08-08 09:30:00,282.0,283.85,281.88,282.5,35945.0,267.8185,269.5755,267.7045,268.2933,35945.0
2022-08-08 09:35:00,282.41,283.28,282.41,282.69,18510.0,268.2079,269.0341,268.2079,268.4738,18510.0
2022-08-08 09:40:00,282.24,282.79,281.34,281.35,11371.0,268.0464,268.5688,267.1917,267.2012,11371.0
2022-08-08 09:45:00,281.5,282.65,281.5,281.97,9162.0,267.3436,268.4358,267.3436,267.79,9162.0
2022-08-08 09:50:00,282.19,282.75,281.53,282.53,25502.0,267.9989,268.5308,267.3721,268.3218,25502.0
2022-08-08 09:55:00,282.76,282.76,282.13,282.27,9041.0,268.5403,268.5403,267.942,268.0749,9041.0
2022-08-08 10:00:00,282.37,282.58,281.56,281.56,6912.0,268.1699,268.3693,267.4006,267.4006,6912.0
2022-08-08 10:05:00,281.62,282.72,281.49,282.69,17205.0,267.4576,268.5023,267.3341,268.4738,17205.0
2022-08-08 10:10:00,282.56,283.0,281.59,281.79,15858.0,268.3503,268.7682,267.4291,267.6191,15858.0
2022-08-08 10:15:00,281.76,282.17,281.6,281.84,13826.0,267.5906,267.9799,267.4386,267.6665,13826.0
2022-08-08 10:20:00,281.84,281.9,281.29,281.77,5435.0,267.6665,267.7235,267.1442,267.6001,5435.0
2022-08-08 10:25:00,281.78,282.16,281.48,281.8,12378.0,267.6096,267.9704,267.3246,267.6286,12378.0
2022-08-08 10:30:00,281.83,282.23,281.83,281.91,11631.0,267.657,268.0369,267.657,267.733,11631.0
2022-08-08 10:35:00,282.03,282.37,281.7,282.2,27259.0,267.847,268.1699,267.5336,268.0084,27259.0
2022-08-08 10:40:00,282.24,282.58,282.0,282.43,64895.0,268.0464,268.3693,267.8185,268.2269,64895.0
2022-08-08 10:45:00,282.5,283.03,282.42,282.66,24623.0,268.2933,268.7967,268.2174,268.4453,24623.0
2022-08-08 10:50:00,282.55,282.8,282.36,282.54,16032.0,268.3408,268.5783,268.1604,268.3313,16032.0
2022-08-08 10:55:00,282.57,283.07,282.44,282.71,7387.0,268.3598,268.8347,268.2364,268.4928,7387.0
2022-08-08 11:00:00,282.79,283.27,282.61,282.69,9587.0,268.5688,269.0246,268.3978,268.4738,9587.0
2022-08-08 11:05:00,282.92,283.01,282.67,282.8,6149.0,268.6922,268.7777,268.4548,268.5783,6149.0
2022-08-08 11:10:00,282.74,282.86,282.42,282.67,13047.0,268.5213,268.6352,268.2174,268.4548,13047.0
2022-08-08 11:15:00,282.74,282.87,282.53,282.8,11247.0,268.5213,268.6447,268.3218,268.5783,11247.0
2022-08-08 11:20:00,282.82,282.93,282.72,282.78,4348.0,268.5973,268.7017,268.5023,268.5593,4348.0
2022-08-08 11:25:00,282.69,282.86,282.69,282.75,6200.0,268.4738,268.6352,268.4738,268.5308,6200.0
2022-08-08 11:30:00,282.7,282.73,282.25,282.25,24728.0,268.4833,268.5118,268.0559,268.0559,24728.0
2022-08-08 11:35:00,282.18,282.44,281.92,281.92,19054.0,267.9894,268.2364,267.7425,267.7425,19054.0
2022-08-08 11:40:00,282.03,282.14,281.48,281.64,8351.0,267.847,267.9515,267.3246,267.4766,8351.0
2022-08-08 11:45:00,281.59,281.84,281.51,281.64,5624.0,267.4291,267.6665,267.3531,267.4766,5624.0
2022-08-08 11:50:00,281.47,282.01,281.4,281.95,4816.0,267.3151,267.828,267.2487,267.771,4816.0
2022-08-08 11:55:00,281.9,282.22,281.84,282.07,4966.0,267.7235,268.0274,267.6665,267.885,4966.0
2022-08-08 12:00:00,282.07,282.18,281.93,281.95,7187.0,267.885,267.9894,267.752,267.771,7187.0
2022-08-08 12:05:00,281.89,281.94,281.09,281.11,5098.0,267.714,267.7615,266.9543,266.9732,5098.0
2022-08-08 12:10:00,281.14,281.32,280.94,281.29,6040.0,267.0017,267.1727,266.8118,267.1442,6040.0
2022-08-08 12:15:00,281.26,281.44,281.04,281.25,11345.0,267.1157,267.2867,266.9068,267.1062,11345.0
2022-08-08 12:20:00,281.45,281.51,281.25,281.49,4355.0,267.2962,267.3531,267.1062,267.3341,4355.0
2022-08-08 12:25:00,281.54,281.54,281.03,281.1,2863.0,267.3816,267.3816,266.8973,266.9638,2863.0
2022-08-08 12:30:00,281.03,281.11,280.91,280.96,5301.0,266.8973,266.9732,266.7833,266.8308,5301.0
2022-08-08 12:35:00,280.9,281.08,280.73,280.99,7221.0,266.7738,266.9448,266.6124,266.8593,7221.0
2022-08-08 12:40:00,280.89,281.37,280.87,281.27,4250.0,266.7643,267.2202,266.7453,267.1252,4250.0
2022-08-08 12:45:00,281.4,281.57,281.39,281.42,4920.0,267.2487,267.4101,267.2392,267.2677,4920.0
2022-08-08 12:50:00,281.54,281.58,281.18,281.18,4305.0,267.3816,267.4196,267.0397,267.0397,4305.0
2022-08-08 12:55:00,281.18,281.33,281.01,281.33,6605.0,267.0397,267.1822,266.8783,267.1822,6605.0
2022-08-08 13:00:00,281.35,281.41,281.15,281.29,2605.0,267.2012,267.2582,267.0112,267.1442,2605.0
2022-08-08 13:05:00,281.36,281.45,281.16,281.31,3772.0,267.2107,267.2962,267.0207,267.1632,3772.0
2022-08-08 13:10:00,281.29,281.54,281.12,281.31,3657.0,267.1442,267.3816,266.9827,267.1632,3657.0
2022-08-08 13:15:00,281.33,281.79,281.3,281.79,3576.0,267.1822,267.6191,267.1537,267.6191,3576.0
2022-08-08 13:20:00,281.82,281.96,281.69,281.9,3851.0,267.6475,267.7805,267.5241,267.7235,3851.0
2022-08-08 13:25:00,281.97,281.99,281.71,281.76,2919.0,267.79,267.809,267.5431,267.5906,2919.0
2022-08-08 13:30:00,281.92,281.95,281.55,281.55,4246.0,267.7425,267.771,267.3911,267.3911,4246.0
2022-08-08 13:35:00,281.45,281.61,281.18,281.61,6043.0,267.2962,267.4481,267.0397,267.4481,6043.0
2022-08-08 13:40:00,281.56,281.64,281.33,281.49,3571.0,267.4006,267.4766,267.1822,267.3341,3571.0
2022-08-08 13:45:00,281.5,281.83,281.5,281.82,6332.0,267.3436,267.657,267.3436,267.6475,6332.0
2022-08-08 13:50:00,281.75,282.0,281.75,281.96,2223.0,267.5811,267.8185,267.5811,267.7805,2223.0
2022-08-08 13:55:00,281.9,282.04,281.89,282.03,4713.0,267.7235,267.8565,267.714,267.847,4713.0
2022-08-08 14:00:00,281.93,281.93,281.59,281.6,4061.0,267.752,267.752,267.4291,267.4386,4061.0
2022-08-08 14:05:00,281.5,282.13,281.37,281.99,7966.0,267.3436,267.942,267.2202,267.809,7966.0
2022-08-08 14:10:00,281.96,282.2,281.86,282.06,36609.0,267.7805,268.0084,267.6855,267.8755,36609.0
2022-08-08 14:15:00,282.11,282.23,281.98,282.19,8926.0,267.923,268.0369,267.7995,267.9989,8926.0
2022-08-08 14:20:00,282.12,282.51,282.12,282.4,3904.0,267.9325,268.3028,267.9325,268.1984,3904.0
2022-08-08 14:25:00,282.39,282.39,282.0,282.22,12969.0,268.1889,268.1889,267.8185,268.0274,12969.0
2022-08-08 14:30:00,282.15,282.36,282.08,282.28,4475.0,267.9609,268.1604,267.8945,268.0844,4475.0
2022-08-08 14:35:00,282.24,282.25,281.82,282.11,6100.0,268.0464,268.0559,267.6475,267.923,6100.0
2022-08-08 14:40:00,282.03,282.23,281.98,282.06,5412.0,267.847,268.0369,267.7995,267.8755,5412.0
2022-08-08 14:45:00,281.96,282.06,281.82,281.96,5586.0,267.7805,267.8755,267.6475,267.7805,5586.0
2022-08-08 14:50:00,281.88,281.9,281.51,281.7,4380.0,267.7045,267.7235,267.3531,267.5336,4380.0
2022-08-08 14:55:00,281.6,282.06,281.6,281.91,6217.0,267.4386,267.8755,267.4386,267.733,6217.0
2022-08-08 15:00:00,281.87,282.28,281.87,282.18,6456.0,267.695,268.0844,267.695,267.9894,6456.0
2022-08-08 15:05:00,282.15,282.26,281.97,282.03,9369.0,267.9609,268.0654,267.79,267.847,9369.0
2022-08-08 15:10:00,282.0,282.23,281.95,282.11,6976.0,267.8185,268.0369,267.771,267.923,6976.0
2022-08-08 15:15:00,282.05,282.06,281.78,281.88,8972.0,267.866,267.8755,267.6096,267.7045,8972.0
2022-08-08 15:20:00,281.98,282.01,281.76,281.96,5353.0,267.7995,267.828,267.5906,267.7805,5353.0
2022-08-08 15:25:00,282.0,282.13,281.88,282.02,8918.0,267.8185,267.942,267.7045,267.8375,8918.0
2022-08-08 15:30:00,281.91,282.19,281.88,282.12,13177.0,267.733,267.9989,267.7045,267.9325,13177.0
2022-08-08 15:35:00,282.12,282.5,282.11,282.25,12763.0,267.9325,268.2933,267.923,268.0559,12763.0
2022-08-08 15:40:00,282.24,282.48,282.06,282.48,14463.0,268.0464,268.2744,267.8755,268.2744,14463.0
2022-08-08 15:45:00,282.48,282.68,282.33,282.34,15013.0,268.2744,268.4643,268.1319,268.1414,15013.0
2022-08-08 15:50:00,282.34,282.48,282.01,282.14,26714.0,268.1414,268.2744,267.828,267.9515,26714.0
2022-08-08 15:55:00,282.11,282.15,281.6,281.77,74383.0,267.923,267.9609,267.4386,267.6001,74383.0
2022-08-09 09:30:00,284.32,286.96,283.37,286.45,44466.0,270.0218,272.5291,269.1196,272.0447,44466.0
2022-08-09 09:35:00,286.91,287.29,285.38,285.43,7147.0,272.4816,272.8425,271.0285,271.076,7147.0
2022-08-09 09:40:00,285.44,286.02,285.16,285.34,23605.0,271.0855,271.6363,270.8196,270.9905,23605.0
2022-08-09 09:45:00,285.12,286.48,285.12,286.03,48317.0,270.7816,272.0732,270.7816,271.6458,48317.0
2022-08-09 09:50:00,285.56,285.74,284.66,285.27,14448.0,271.1995,271.3704,270.3447,270.924,14448.0
2022-08-09 09:55:00,285.36,286.16,285.36,286.09,9390.0,271.0095,271.7693,271.0095,271.7028,9390.0
2022-08-09 10:00:00,285.98,286.0,285.66,285.91,17993.0,271.5983,271.6173,271.2944,271.5319,17993.0
2022-08-09 10:05:00,285.93,286.43,285.64,286.01,29100.0,271.5509,272.0257,271.2754,271.6268,29100.0
2022-08-09 10:10:00,286.0,286.44,285.74,286.23,8897.0,271.6173,272.0352,271.3704,271.8358,8897.0
2022-08-09 10:15:00,286.27,287.08,286.21,286.89,18935.0,271.8738,272.643,271.8168,272.4626,18935.0
2022-08-09 10:20:00,286.81,287.24,286.81,286.92,17244.0,272.3866,272.795,272.3866,272.4911,17244.0
2022-08-09 10:25:00,286.94,287.28,286.81,287.2,26337.0,272.5101,272.833,272.3866,272.757,26337.0
2022-08-09 10:30:00,287.21,287.25,286.84,286.84,9263.0,272.7665,272.8045,272.4151,272.4151,9263.0
2022-08-09 10:35:00,286.74,286.97,286.59,286.89,10513.0,272.3201,272.5386,272.1777,272.4626,10513.0
2022-08-09 10:40:00,287.0,287.19,286.84,286.95,15720.0,272.567,272.7475,272.4151,272.5196,15720.0
2022-08-09 10:45:00,286.9,287.14,285.92,285.92,22453.0,272.4721,272.7,271.5414,271.5414,22453.0
2022-08-09 10:50:00,285.66,285.9,285.56,285.76,6399.0,271.2944,271.5224,271.1995,271.3894,6399.0
2022-08-09 10:55:00,285.65,285.81,285.47,285.63,5033.0,271.2849,271.4369,271.114,271.2659,5033.0
2022-08-09 11:00:00,285.74,286.1,285.6,286.1,5809.0,271.3704,271.7123,271.2375,271.7123,5809.0
2022-08-09 11:05:00,286.02,286.42,286.02,286.12,6679.0,271.6363,272.0162,271.6363,271.7313,6679.0
2022-08-09 11:10:00,286.11,287.18,286.04,287.18,6461.0,271.7218,272.738,271.6553,272.738,6461.0
2022-08-09 11:15:00,287.27,287.36,286.87,286.89,6780.0,272.8235,272.9089,272.4436,272.4626,6780.0
2022-08-09 11:20:00,286.84,286.93,286.39,286.54,3088.0,272.4151,272.5006,271.9877,272.1302,3088.0
2022-08-09 11:25:00,286.64,287.01,286.63,286.67,7574.0,272.2252,272.5765,272.2157,272.2536,7574.0
2022-08-09 11:30:00,286.69,286.79,286.45,286.58,5983.0,272.2726,272.3676,272.0447,272.1682,5983.0
2022-08-09 11:35:00,286.62,286.64,286.19,286.46,9065.0,272.2062,272.2252,271.7978,272.0542,9065.0
2022-08-09 11:40:00,286.54,286.97,286.51,286.9,4083.0,272.1302,272.5386,272.1017,272.4721,4083.0
2022-08-09 11:45:00,286.91,287.14,286.84,287.09,8644.0,272.4816,272.7,272.4151,272.6525,8644.0
2022-08-09 11:50:00,287.03,287.63,287.01,287.63,68837.0,272.5955,273.1654,272.5765,273.1654,68837.0
2022-08-09 11:55:00,287.63,287.99,287.47,287.78,24955.0,273.1654,273.5073,273.0134,273.3078,24955.0
2022-08-09 12:00:00,287.8,288.06,287.79,287.97,10844.0,273.3268,273.5737,273.3173,273.4883,10844.0
2022-08-09 12:05:00,287.99,288.3,287.99,288.3,6003.0,273.5073,273.8017,273.5073,273.8017,6003.0
2022-08-09 12:10:00,288.25,288.47,288.25,288.34,8701.0,273.7542,273.9631,273.7542,273.8397,8701.0
2022-08-09 12:15:00,288.36,288.38,287.86,287.99,9434.0,273.8587,273.8776,273.3838,273.5073,9434.0
2022-08-09 12:20:00,287.99,287.99,287.7,287.76,8664.0,273.5073,273.5073,273.2318,273.2888,8664.0
2022-08-09 12:25:00,287.81,287.93,287.64,287.75,9919.0,273.3363,273.4503,273.1749,273.2793,9919.0
2022-08-09 12:30:00,287.81,288.07,287.72,287.81,8806.0,273.3363,273.5832,273.2508,273.3363,8806.0
2022-08-09 12:35:00,287.82,287.88,287.62,287.64,10061.0,273.3458,273.4028,273.1559,273.1749,10061.0
2022-08-09 12:40:00,287.6,287.6,287.38,287.49,3302.0,273.1369,273.1369,272.9279,273.0324,3302.0
2022-08-09 12:45:00,287.49,287.53,286.99,287.16,13775.0,273.0324,273.0704,272.5576,272.719,13775.0
2022-08-09 12:50:00,287.07,287.09,286.79,287.09,8913.0,272.6335,272.6525,272.3676,272.6525,8913.0
2022-08-09 12:55:00,287.04,287.45,287.04,287.45,3795.0,272.605,272.9944,272.605,272.9944,3795.0
2022-08-09 13:00:00,287.42,287.42,287.1,287.1,5336.0,272.9659,272.9659,272.662,272.662,5336.0
2022-08-09 13:05:00,287.1,287.1,286.61,286.75,11798.0,272.662,272.662,272.1967,272.3296,11798.0
2022-08-09 13:10:00,286.69,286.72,286.47,286.54,4620.0,272.2726,272.3011,272.0637,272.1302,4620.0
2022-08-09 13:15:00,286.46,286.94,286.45,286.81,4104.0,272.0542,272.5101,272.0447,272.3866,4104.0
2022-08-09 13:20:00,286.81,286.84,286.72,286.8,2893.0,272.3866,272.4151,272.3011,272.3771,2893.0
2022-08-09 13:25:00,286.77,287.0,286.64,286.81,5574.0,272.3486,272.567,272.2252,272.3866,5574.0
2022-08-09 13:30:00,286.85,286.85,286.2,286.34,4591.0,272.4246,272.4246,271.8073,271.9402,4591.0
2022-08-09 13:35:00,286.35,286.44,286.22,286.25,4513.0,271.9497,272.0352,271.8263,271.8548,4513.0
2022-08-09 13:40:00,286.29,286.31,286.07,286.24,6122.0,271.8928,271.9117,271.6838,271.8453,6122.0
2022-08-09 13:45:00,286.25,286.25,285.86,285.86,6978.0,271.8548,271.8548,271.4844,271.4844,6978.0
2022-08-09 13:50:00,285.85,286.15,285.75,286.05,3390.0,271.4749,271.7598,271.3799,271.6648,3390.0
2022-08-09 13:55:00,286.1,286.13,285.96,286.09,6002.0,271.7123,271.7408,271.5793,271.7028,6002.0
2022-08-09 14:00:00,286.09,286.32,286.05,286.24,4793.0,271.7028,271.9212,271.6648,271.8453,4793.0
2022-08-09 14:05:00,286.3,286.48,286.29,286.48,4504.0,271.9022,272.0732,271.8928,272.0732,4504.0
2022-08-09 14:10:00,286.5,286.68,286.49,286.6,3394.0,272.0922,272.2631,272.0827,272.1872,3394.0
2022-08-09 14:15:00,286.62,286.66,286.04,286.12,8539.0,272.2062,272.2441,271.6553,271.7313,8539.0
2022-08-09 14:20:00,286.0,286.07,285.81,285.9,6000.0,271.6173,271.6838,271.4369,271.5224,6000.0
2022-08-09 14:25:00,285.89,285.89,285.35,285.54,15567.0,271.5129,271.5129,271.0,271.1805,15567.0
2022-08-09 14:30:00,285.61,286.16,285.61,286.16,5046.0,271.2469,271.7693,271.2469,271.7693,5046.0
2022-08-09 14:35:00,286.17,286.17,285.88,286.06,15106.0,271.7788,271.7788,271.5034,271.6743,15106.0
2022-08-09 14:40:00,286.0,286.04,285.82,286.02,3726.0,271.6173,271.6553,271.4464,271.6363,3726.0
2022-08-09 14:45:00,286.09,286.14,285.69,285.69,7136.0,271.7028,271.7503,271.3229,271.3229,7136.0
2022-08-09 14:50:00,285.7,286.0,285.53,285.88,4464.0,271.3324,271.6173,271.171,271.5034,4464.0
2022-08-09 14:55:00,285.8,285.88,285.69,285.74,3733.0,271.4274,271.5034,271.3229,271.3704,3733.0
2022-08-09 15:00:00,285.76,285.77,285.22,285.36,11122.0,271.3894,271.3989,270.8766,271.0095,11122.0
2022-08-09 15:05:00,285.32,285.62,285.32,285.55,7962.0,270.9715,271.2564,270.9715,271.19,7962.0
2022-08-09 15:10:00,285.48,285.48,285.19,285.26,7226.0,271.1235,271.1235,270.8481,270.9146,7226.0
2022-08-09 15:15:00,285.27,285.44,285.27,285.36,5662.0,270.924,271.0855,270.924,271.0095,5662.0
2022-08-09 15:20:00,285.41,285.55,285.37,285.42,7233.0,271.057,271.19,271.019,271.0665,7233.0
2022-08-09 15:25:00,285.42,285.44,285.26,285.33,4999.0,271.0665,271.0855,270.9146,270.981,4999.0
2022-08-09 15:30:00,285.31,285.45,285.09,285.09,8127.0,270.962,271.095,270.7531,270.7531,8127.0
2022-08-09 15:35:00,285.11,285.43,285.11,285.42,8575.0,270.7721,271.076,270.7721,271.0665,8575.0
2022-08-09 15:40:00,285.38,285.38,284.58,284.59,11467.0,271.0285,271.0285,270.2687,270.2782,11467.0
2022-08-09 15:45:00,284.56,284.68,284.3,284.62,11485.0,270.2498,270.3637,270.0028,270.3067,11485.0
2022-08-09 15:50:00,284.69,285.21,284.69,284.91,16797.0,270.3732,270.8671,270.3732,270.5822,16797.0
2022-08-09 15:55:00,285.0,285.06,284.55,285.04,59234.0,270.6676,270.7246,270.2403,270.7056,59234.0
2022-08-10 09:30:00,287.05,288.86,286.52,288.74,80090.0,272.6145,274.3335,272.1112,274.2195,80090.0
2022-08-10 09:35:00,288.46,289.25,286.98,287.07,15989.0,273.9536,274.7039,272.5481,272.6335,15989.0
2022-08-10 09:40:00,287.23,287.37,286.82,287.31,14101.0,272.7855,272.9184,272.3961,272.8615,14101.0
2022-08-10 09:45:00,287.31,287.64,286.88,287.33,15328.0,272.8615,273.1749,272.4531,272.8805,15328.0
2022-08-10 09:50:00,287.4,287.77,286.58,287.42,10220.0,272.9469,273.2983,272.1682,272.9659,10220.0
2022-08-10 09:55:00,287.42,287.89,286.93,286.93,7440.0,272.9659,273.4123,272.5006,272.5006,7440.0
2022-08-10 10:00:00,286.83,287.0,286.51,286.63,10697.0,272.4056,272.567,272.1017,272.2157,10697.0
2022-08-10 10:05:00,286.61,286.73,285.7,286.06,7452.0,272.1967,272.3106,271.3324,271.6743,7452.0
2022-08-10 10:10:00,286.29,286.86,286.29,286.52,5858.0,271.8928,272.4341,271.8928,272.1112,5858.0
2022-08-10 10:15:00,286.58,287.09,286.55,287.05,5907.0,272.1682,272.6525,272.1397,272.6145,5907.0
2022-08-10 10:20:00,287.3,287.3,286.78,287.08,7753.0,272.852,272.852,272.3581,272.643,7753.0
2022-08-10 10:25:00,287.31,287.97,287.11,287.75,11411.0,272.8615,273.4883,272.6715,273.2793,11411.0
2022-08-10 10:30:00,287.9,288.11,287.69,287.93,10565.0,273.4218,273.6212,273.2223,273.4503,10565.0
2022-08-10 10:35:00,287.97,288.17,287.58,287.89,11346.0,273.4883,273.6782,273.1179,273.4123,11346.0
2022-08-10 10:40:00,287.86,288.15,287.51,287.51,22028.0,273.3838,273.6592,273.0514,273.0514,22028.0
2022-08-10 10:45:00,287.59,287.91,287.5,287.87,6573.0,273.1274,273.4313,273.0419,273.3933,6573.0
2022-08-10 10:50:00,287.91,287.99,287.54,287.75,7943.0,273.4313,273.5073,273.0799,273.2793,7943.0
2022-08-10 10:55:00,287.76,287.9,287.52,287.67,8509.0,273.2888,273.4218,273.0609,273.2034,8509.0
2022-08-10 11:00:00,287.66,288.13,287.61,288.08,9383.0,273.1939,273.6402,273.1464,273.5927,9383.0
2022-08-10 11:05:00,288.06,288.19,287.7,287.75,9106.0,273.5737,273.6972,273.2318,273.2793,9106.0
2022-08-10 11:10:00,287.83,287.98,287.17,287.49,5550.0,273.3553,273.4978,272.7285,273.0324,5550.0
2022-08-10 11:15:00,287.48,287.49,287.12,287.18,6485.0,273.0229,273.0324,272.681,272.738,6485.0
2022-08-10 11:20:00,287.18,287.56,287.15,287.56,6860.0,272.738,273.0989,272.7095,273.0989,6860.0
2022-08-10 11:25:00,287.56,287.57,287.43,287.47,3463.0,273.0989,273.1084,272.9754,273.0134,3463.0
2022-08-10 11:30:00,287.47,287.48,287.14,287.21,4271.0,273.0134,273.0229,272.7,272.7665,4271.0
2022-08-10 11:35:00,287.07,287.32,286.87,287.25,4535.0,272.6335,272.871,272.4436,272.8045,4535.0
2022-08-10 11:40:00,287.22,287.49,287.04,287.07,4714.0,272.776,273.0324,272.605,272.6335,4714.0
2022-08-10 11:45:00,287.01,287.38,286.96,286.96,4688.0,272.5765,272.9279,272.5291,272.5291,4688.0
2022-08-10 11:50:00,287.02,287.19,287.0,287.05,5747.0,272.586,272.7475,272.567,272.6145,5747.0
2022-08-10 11:55:00,287.05,287.05,286.68,286.68,3229.0,272.6145,272.6145,272.2631,272.2631,3229.0
2022-08-10 12:00:00,286.63,286.96,286.63,286.82,3716.0,272.2157,272.5291,272.2157,272.3961,3716.0
2022-08-10 12:05:00,286.94,287.08,286.61,286.72,3752.0,272.5101,272.643,272.1967,272.3011,3752.0
2022-08-10 12:10:00,286.73,286.79,286.59,286.67,3906.0,272.3106,272.3676,272.1777,272.2536,3906.0
2022-08-10 12:15:00,286.63,286.9,286.63,286.74,6877.0,272.2157,272.4721,272.2157,272.3201,6877.0
2022-08-10 12:20:00,286.71,286.73,286.41,286.59,14370.0,272.2916,272.3106,272.0067,272.1777,14370.0
2022-08-10 12:25:00,286.56,286.56,286.25,286.44,3719.0,272.1492,272.1492,271.8548,272.0352,3719.0
2022-08-10 12:30:00,286.49,286.61,286.47,286.56,3759.0,272.0827,272.1967,272.0637,272.1492,3759.0
2022-08-10 12:35:00,286.56,286.74,286.42,286.42,3309.0,272.1492,272.3201,272.0162,272.0162,3309.0
2022-08-10 12:40:00,286.34,286.56,286.22,286.42,5373.0,271.9402,272.1492,271.8263,272.0162,5373.0
2022-08-10 12:45:00,286.43,286.57,286.3,286.5,4387.0,272.0257,272.1587,271.9022,272.0922,4387.0
2022-08-10 12:50:00,286.51,286.96,286.51,286.7,5266.0,272.1017,272.5291,272.1017,272.2821,5266.0
2022-08-10 12:55:00,286.65,286.96,286.64,286.88,6144.0,272.2346,272.5291,272.2252,272.4531,6144.0
2022-08-10 13:00:00,286.93,286.93,286.72,286.72,4179.0,272.5006,272.5006,272.3011,272.3011,4179.0
2022-08-10 13:05:00,286.62,286.81,286.55,286.66,5806.0,272.2062,272.3866,272.1397,272.2441,5806.0
2022-08-10 13:10:00,286.66,286.72,286.48,286.53,4261.0,272.2441,272.3011,272.0732,272.1207,4261.0
2022-08-10 13:15:00,286.55,286.68,286.5,286.68,2476.0,272.1397,272.2631,272.0922,272.2631,2476.0
2022-08-10 13:20:00,286.7,286.82,286.57,286.82,4847.0,272.2821,272.3961,272.1587,272.3961,4847.0
2022-08-10 13:25:00,286.87,286.87,286.37,286.38,3558.0,272.4436,272.4436,271.9687,271.9782,3558.0
2022-08-10 13:30:00,286.38,286.56,286.28,286.29,3893.0,271.9782,272.1492,271.8833,271.8928,3893.0
2022-08-10 13:35:00,286.34,286.6,286.34,286.6,3958.0,271.9402,272.1872,271.9402,272.1872,3958.0
2022-08-10 13:40:00,286.65,286.74,286.43,286.73,3748.0,272.2346,272.3201,272.0257,272.3106,3748.0
2022-08-10 13:45:00,286.76,286.93,286.68,286.82,5858.0,272.3391,272.5006,272.2631,272.3961,5858.0
2022-08-10 13:50:00,286.91,286.99,286.83,286.94,3048.0,272.4816,272.5576,272.4056,272.5101,3048.0
2022-08-10 13:55:00,286.8,286.83,286.63,286.74,4321.0,272.3771,272.4056,272.2157,272.3201,4321.0
2022-08-10 14:00:00,286.72,286.97,286.54,286.97,10137.0,272.3011,272.5386,272.1302,272.5386,10137.0
2022-08-10 14:05:00,286.94,287.03,286.76,286.96,4670.0,272.5101,272.5955,272.3391,272.5291,4670.0
2022-08-10 14:10:00,287.06,287.07,286.93,286.99,5136.0,272.624,272.6335,272.5006,272.5576,5136.0
2022-08-10 14:15:00,286.99,287.09,286.86,286.87,9001.0,272.5576,272.6525,272.4341,272.4436,9001.0
2022-08-10 14:20:00,286.86,286.87,286.77,286.77,3272.0,272.4341,272.4436,272.3486,272.3486,3272.0
2022-08-10 14:25:00,286.78,286.78,286.26,286.29,4472.0,272.3581,272.3581,271.8643,271.8928,4472.0
2022-08-10 14:30:00,286.31,286.48,286.29,286.48,6064.0,271.9117,272.0732,271.8928,272.0732,6064.0
2022-08-10 14:35:00,286.46,286.48,286.31,286.43,3402.0,272.0542,272.0732,271.9117,272.0257,3402.0
2022-08-10 14:40:00,286.38,286.52,286.34,286.38,4190.0,271.9782,272.1112,271.9402,271.9782,4190.0
2022-08-10 14:45:00,286.34,286.34,285.88,285.94,4221.0,271.9402,271.9402,271.5034,271.5604,4221.0
2022-08-10 14:50:00,285.9,286.03,285.84,285.92,4488.0,271.5224,271.6458,271.4654,271.5414,4488.0
2022-08-10 14:55:00,285.93,286.09,285.92,286.01,4547.0,271.5509,271.7028,271.5414,271.6268,4547.0
2022-08-10 15:00:00,286.1,286.31,286.1,286.13,5363.0,271.7123,271.9117,271.7123,271.7408,5363.0
2022-08-10 15:05:00,286.15,286.15,285.92,286.05,4200.0,271.7598,271.7598,271.5414,271.6648,4200.0
2022-08-10 15:10:00,286.07,286.53,286.05,286.53,4681.0,271.6838,272.1207,271.6648,272.1207,4681.0
2022-08-10 15:15:00,286.48,286.56,286.32,286.44,6741.0,272.0732,272.1492,271.9212,272.0352,6741.0
2022-08-10 15:20:00,286.41,286.71,286.41,286.71,7305.0,272.0067,272.2916,272.0067,272.2916,7305.0
2022-08-10 15:25:00,286.71,287.07,286.7,287.01,5901.0,272.2916,272.6335,272.2821,272.5765,5901.0
2022-08-10 15:30:00,286.99,287.19,286.9,287.18,8591.0,272.5576,272.7475,272.4721,272.738,8591.0
2022-08-10 15:35:00,287.19,287.31,286.91,286.96,19317.0,272.7475,272.8615,272.4816,272.5291,19317.0
2022-08-10 15:40:00,286.96,287.69,286.96,287.69,13502.0,272.5291,273.2223,272.5291,273.2223,13502.0
2022-08-10 15:45:00,287.8,287.8,287.29,287.31,37540.0,273.3268,273.3268,272.8425,272.8615,37540.0
2022-08-10 15:50:00,287.35,287.48,287.13,287.21,38478.0,272.8994,273.0229,272.6905,272.7665,38478.0
2022-08-10 15:55:00,287.14,287.33,286.61,286.99,68319.0,272.7,272.8805,272.1967,272.5576,68319.0
2022-08-11 09:30:00,286.9,287.94,286.11,287.6,19861.0,272.4721,273.4598,271.7218,273.1369,19861.0
2022-08-11 09:35:00,287.6,288.1,287.02,288.1,7374.0,273.1369,273.6117,272.586,273.6117,7374.0
2022-08-11 09:40:00,288.01,288.55,287.78,288.37,40596.0,273.5263,274.0391,273.3078,273.8682,40596.0
2022-08-11 09:45:00,288.48,288.92,287.98,288.74,8524.0,273.9726,274.3905,273.4978,274.2195,8524.0
2022-08-11 09:50:00,288.99,289.39,288.82,289.22,11347.0,274.457,274.8369,274.2955,274.6754,11347.0
2022-08-11 09:55:00,288.89,288.89,288.07,288.07,11008.0,274.362,274.362,273.5832,273.5832,11008.0
2022-08-11 10:00:00,288.06,288.06,286.9,287.54,10836.0,273.5737,273.5737,272.4721,273.0799,10836.0
2022-08-11 10:05:00,287.61,288.19,287.58,287.94,9691.0,273.1464,273.6972,273.1179,273.4598,9691.0
2022-08-11 10:10:00,288.02,288.23,287.8,287.8,7592.0,273.5358,273.7352,273.3268,273.3268,7592.0
2022-08-11 10:15:00,287.84,288.84,287.83,288.25,15983.0,273.3648,274.3145,273.3553,273.7542,15983.0
2022-08-11 10:20:00,288.17,288.73,288.14,288.41,32279.0,273.6782,274.21,273.6497,273.9061,32279.0
2022-08-11 10:25:00,288.37,288.84,288.35,288.42,24560.0,273.8682,274.3145,273.8492,273.9156,24560.0
2022-08-11 10:30:00,288.5,289.41,288.38,289.15,18985.0,273.9916,274.8559,273.8776,274.6089,18985.0
2022-08-11 10:35:00,289.17,289.26,288.95,288.95,14259.0,274.6279,274.7134,274.419,274.419,14259.0
2022-08-11 10:40:00,288.83,289.09,288.73,288.94,9642.0,274.305,274.5519,274.21,274.4095,9642.0
2022-08-11 10:45:00,288.96,289.14,288.82,288.96,12923.0,274.4285,274.5994,274.2955,274.4285,12923.0
2022-08-11 10:50:00,288.98,289.63,288.97,289.56,11466.0,274.4475,275.0648,274.438,274.9983,11466.0
2022-08-11 10:55:00,289.56,289.61,289.09,289.1,14084.0,274.9983,275.0458,274.5519,274.5614,14084.0
2022-08-11 11:00:00,289.11,289.11,288.62,288.81,4976.0,274.5709,274.5709,274.1056,274.286,4976.0
2022-08-11 11:05:00,288.86,288.99,288.77,288.87,5343.0,274.3335,274.457,274.248,274.343,5343.0
2022-08-11 11:10:00,288.83,288.98,288.69,288.91,8970.0,274.305,274.4475,274.1721,274.381,8970.0
2022-08-11 11:15:00,288.82,288.97,288.65,288.65,6109.0,274.2955,274.438,274.1341,274.1341,6109.0
2022-08-11 11:20:00,288.75,289.12,288.69,288.78,8771.0,274.229,274.5804,274.1721,274.2575,8771.0
2022-08-11 11:25:00,288.69,288.79,288.18,288.4,10648.0,274.1721,274.267,273.6877,273.8966,10648.0
2022-08-11 11:30:00,288.37,288.45,287.87,287.89,8131.0,273.8682,273.9441,273.3933,273.4123,8131.0
2022-08-11 11:35:00,287.84,288.21,287.57,288.17,4598.0,273.3648,273.7162,273.1084,273.6782,4598.0
2022-08-11 11:40:00,288.09,288.24,287.96,288.22,7003.0,273.6022,273.7447,273.4788,273.7257,7003.0
2022-08-11 11:45:00,288.27,288.52,288.1,288.31,8467.0,273.7732,274.0106,273.6117,273.8112,8467.0
2022-08-11 11:50:00,288.44,288.8,288.3,288.56,6611.0,273.9346,274.2765,273.8017,274.0486,6611.0
2022-08-11 11:55:00,288.61,288.75,288.5,288.51,4431.0,274.0961,274.229,273.9916,274.0011,4431.0
2022-08-11 12:00:00,288.54,288.64,288.45,288.54,6212.0,274.0296,274.1246,273.9441,274.0296,6212.0
2022-08-11 12:05:00,288.52,288.52,287.94,288.12,5700.0,274.0106,274.0106,273.4598,273.6307,5700.0
2022-08-11 12:10:00,288.16,288.26,287.87,287.95,6273.0,273.6687,273.7637,273.3933,273.4693,6273.0
2022-08-11 12:15:00,287.93,288.03,287.81,287.86,8639.0,273.4503,273.5452,273.3363,273.3838,8639.0
2022-08-11 12:20:00,287.83,287.83,287.21,287.21,6628.0,273.3553,273.3553,272.7665,272.7665,6628.0
2022-08-11 12:25:00,287.19,287.32,287.13,287.32,4011.0,272.7475,272.871,272.6905,272.871,4011.0
2022-08-11 12:30:00,287.28,287.6,287.05,287.46,6938.0,272.833,273.1369,272.6145,273.0039,6938.0
2022-08-11 12:35:00,287.5,287.63,287.41,287.42,5328.0,273.0419,273.1654,272.9564,272.9659,5328.0
2022-08-11 12:40:00,287.32,287.41,287.07,287.37,5798.0,272.871,272.9564,272.6335,272.9184,5798.0
2022-08-11 12:45:00,287.37,287.63,287.36,287.47,4252.0,272.9184,273.1654,272.9089,273.0134,4252.0
2022-08-11 12:50:00,287.48,287.5,287.24,287.3,4218.0,273.0229,273.0419,272.795,272.852,4218.0
2022-08-11 12:55:00,287.28,287.37,287.17,287.27,5135.0,272.833,272.9184,272.7285,272.8235,5135.0
2022-08-11 13:00:00,287.3,287.35,287.17,287.23,3224.0,272.852,272.8994,272.7285,272.7855,3224.0
2022-08-11 13:05:00,287.3,287.37,287.05,287.21,4335.0,272.852,272.9184,272.6145,272.7665,4335.0
2022-08-11 13:10:00,287.23,287.51,287.2,287.43,7963.0,272.7855,273.0514,272.757,272.9754,7963.0
2022-08-11 13:15:00,287.52,287.66,287.45,287.45,6705.0,273.0609,273.1939,272.9944,272.9944,6705.0
2022-08-11 13:20:00,287.41,287.45,287.32,287.45,3926.0,272.9564,272.9944,272.871,272.9944,3926.0
2022-08-11 13:25:00,287.44,287.47,287.27,287.43,5217.0,272.9849,273.0134,272.8235,272.9754,5217.0
2022-08-11 13:30:00,287.48,287.52,287.38,287.38,4239.0,273.0229,273.0609,272.9279,272.9279,4239.0
2022-08-11 13:35:00,287.4,287.52,287.31,287.35,5827.0,272.9469,273.0609,272.8615,272.8994,5827.0
2022-08-11 13:40:00,287.26,287.47,287.03,287.28,5121.0,272.814,273.0134,272.5955,272.833,5121.0
2022-08-11 13:45:00,287.11,287.25,286.91,287.04,6542.0,272.6715,272.8045,272.4816,272.605,6542.0
2022-08-11 13:50:00,287.01,287.17,286.83,286.95,10332.0,272.5765,272.7285,272.4056,272.5196,10332.0
2022-08-11 13:55:00,286.98,287.05,286.55,286.78,9086.0,272.5481,272.6145,272.1397,272.3581,9086.0
2022-08-11 14:00:00,286.7,286.95,286.69,286.7,5578.0,272.2821,272.5196,272.2726,272.2821,5578.0
2022-08-11 14:05:00,286.64,286.67,286.26,286.29,6083.0,272.2252,272.2536,271.8643,271.8928,6083.0
2022-08-11 14:10:00,286.39,286.47,286.02,286.02,7238.0,271.9877,272.0637,271.6363,271.6363,7238.0
2022-08-11 14:15:00,286.08,286.21,285.94,286.07,10750.0,271.6933,271.8168,271.5604,271.6838,10750.0
2022-08-11 14:20:00,285.94,285.95,285.55,285.78,9029.0,271.5604,271.5699,271.19,271.4084,9029.0
2022-08-11 14:25:00,285.77,286.27,285.57,286.23,7806.0,271.3989,271.8738,271.209,271.8358,7806.0
2022-08-11 14:30:00,286.19,286.24,285.66,285.89,5259.0,271.7978,271.8453,271.2944,271.5129,5259.0
2022-08-11 14:35:00,285.93,285.99,285.64,285.84,3825.0,271.5509,271.6078,271.2754,271.4654,3825.0
2022-08-11 14:40:00,285.78,285.78,285.34,285.53,3402.0,271.4084,271.4084,270.9905,271.171,3402.0
2022-08-11 14:45:00,285.45,285.76,285.36,285.5,8863.0,271.095,271.3894,271.0095,271.1425,8863.0
2022-08-11 14:50:00,285.47,285.52,285.18,285.25,4896.0,271.114,271.1615,270.8386,270.9051,4896.0
2022-08-11 14:55:00,285.3,285.63,285.3,285.42,6646.0,270.9525,271.2659,270.9525,271.0665,6646.0
2022-08-11 15:00:00,285.43,285.49,285.17,285.49,7472.0,271.076,271.133,270.8291,271.133,7472.0
2022-08-11 15:05:00,285.45,285.45,284.96,285.17,4805.0,271.095,271.095,270.6296,270.8291,4805.0
2022-08-11 15:10:00,285.21,285.36,284.42,284.52,9188.0,270.8671,271.0095,270.1168,270.2118,9188.0
2022-08-11 15:15:00,284.55,284.82,284.38,284.82,15843.0,270.2403,270.4967,270.0788,270.4967,15843.0
2022-08-11 15:20:00,284.75,285.2,284.7,285.04,4207.0,270.4302,270.8576,270.3827,270.7056,4207.0
2022-08-11 15:25:00,285.04,285.18,284.72,285.12,10317.0,270.7056,270.8386,270.4017,270.7816,10317.0
2022-08-11 15:30:00,285.11,285.26,284.94,285.26,14243.0,270.7721,270.9146,270.6106,270.9146,14243.0
2022-08-11 15:35:00,285.18,285.6,285.08,285.6,12733.0,270.8386,271.2375,270.7436,271.2375,12733.0
2022-08-11 15:40:00,285.58,285.63,285.11,285.12,14954.0,271.2185,271.2659,270.7721,270.7816,14954.0
2022-08-11 15:45:00,285.12,285.67,284.85,285.67,24426.0,270.7816,271.3039,270.5252,271.3039,24426.0
2022-08-11 15:50:00,285.7,286.24,285.47,286.24,30554.0,271.3324,271.8453,271.114,271.8453,30554.0
2022-08-11 15:55:00,286.25,286.52,285.81,285.99,91482.0,271.8548,272.1112,271.4369,271.6078,91482.0
2022-08-12 09:30:00,286.15,288.77,286.15,288.26,29445.0,271.7598,274.248,271.7598,273.7637,29445.0
2022-08-12 09:35:00,288.5,289.42,288.13,288.75,19057.0,273.9916,274.8653,273.6402,274.229,19057.0
2022-08-12 09:40:00,288.81,288.81,287.81,287.96,19177.0,274.286,274.286,273.3363,273.4788,19177.0
2022-08-12 09:45:00,287.78,287.91,287.29,287.6,11799.0,273.3078,273.4313,272.8425,273.1369,11799.0
2022-08-12 09:50:00,287.8,288.02,287.25,287.29,6962.0,273.3268,273.5358,272.8045,272.8425,6962.0
2022-08-12 09:55:00,287.31,288.9,287.16,288.7,17141.0,272.8615,274.3715,272.719,274.1816,17141.0
2022-08-12 10:00:00,288.75,288.84,287.85,288.18,7198.0,274.229,274.3145,273.3743,273.6877,7198.0
2022-08-12 10:05:00,288.39,288.81,288.18,288.78,10116.0,273.8871,274.286,273.6877,274.2575,10116.0
2022-08-12 10:10:00,288.62,289.25,288.62,289.0,9488.0,274.1056,274.7039,274.1056,274.4665,9488.0
2022-08-12 10:15:00,289.0,289.0,287.98,287.99,9352.0,274.4665,274.4665,273.4978,273.5073,9352.0
2022-08-12 10:20:00,287.94,288.11,287.78,288.08,5856.0,273.4598,273.6212,273.3078,273.5927,5856.0
2022-08-12 10:25:00,288.11,288.25,287.93,287.93,9806.0,273.6212,273.7542,273.4503,273.4503,9806.0
2022-08-12 10:30:00,288.04,288.12,287.78,288.09,9093.0,273.5547,273.6307,273.3078,273.6022,9093.0
2022-08-12 10:35:00,288.12,288.15,287.65,287.66,8443.0,273.6307,273.6592,273.1844,273.1939,8443.0
2022-08-12 10:40:00,287.61,288.11,287.59,288.07,8094.0,273.1464,273.6212,273.1274,273.5832,8094.0
2022-08-12 10:45:00,288.21,288.22,287.86,287.86,6332.0,273.7162,273.7257,273.3838,273.3838,6332.0
2022-08-12 10:50:00,287.97,288.09,287.7,287.75,11553.0,273.4883,273.6022,273.2318,273.2793,11553.0
2022-08-12 10:55:00,287.79,287.9,287.62,287.82,12380.0,273.3173,273.4218,273.1559,273.3458,12380.0
2022-08-12 11:00:00,287.92,288.56,287.86,288.04,8128.0,273.4408,274.0486,273.3838,273.5547,8128.0
2022-08-12 11:05:00,288.04,288.33,287.98,287.98,17580.0,273.5547,273.8302,273.4978,273.4978,17580.0
2022-08-12 11:10:00,288.0,288.08,287.81,287.81,14357.0,273.5168,273.5927,273.3363,273.3363,14357.0
2022-08-12 11:15:00,287.94,287.96,287.59,287.64,10844.0,273.4598,273.4788,273.1274,273.1749,10844.0
2022-08-12 11:20:00,287.64,287.94,287.57,287.69,16443.0,273.1749,273.4598,273.1084,273.2223,16443.0
2022-08-12 11:25:00,287.64,287.85,287.59,287.65,11472.0,273.1749,273.3743,273.1274,273.1844,11472.0
2022-08-12 11:30:00,287.85,288.17,287.7,287.7,15707.0,273.3743,273.6782,273.2318,273.2318,15707.0
2022-08-12 11:35:00,287.78,288.11,287.78,287.85,12046.0,273.3078,273.6212,273.3078,273.3743,12046.0
2022-08-12 11:40:00,287.88,288.34,287.81,288.26,17039.0,273.4028,273.8397,273.3363,273.7637,17039.0
2022-08-12 11:45:00,288.25,289.24,288.2,289.07,14066.0,273.7542,274.6944,273.7067,274.5329,14066.0
2022-08-12 11:50:00,289.19,289.34,289.0,289.25,12694.0,274.6469,274.7894,274.4665,274.7039,12694.0
2022-08-12 11:55:00,289.25,290.31,289.25,289.85,19789.0,274.7039,275.7106,274.7039,275.2737,19789.0
2022-08-12 12:00:00,289.78,290.0,289.5,289.5,3671.0,275.2072,275.4162,274.9413,274.9413,3671.0
2022-08-12 12:05:00,289.66,289.66,289.21,289.65,10426.0,275.0933,275.0933,274.6659,275.0838,10426.0
2022-08-12 12:10:00,289.76,290.12,289.76,290.03,6497.0,275.1882,275.5301,275.1882,275.4447,6497.0
2022-08-12 12:15:00,290.03,290.08,289.84,289.88,4868.0,275.4447,275.4922,275.2642,275.3022,4868.0
2022-08-12 12:20:00,289.97,290.32,289.85,290.01,9697.0,275.3877,275.7201,275.2737,275.4257,9697.0
2022-08-12 12:25:00,289.96,290.05,289.82,289.82,3892.0,275.3782,275.4637,275.2452,275.2452,3892.0
2022-08-12 12:30:00,289.87,290.69,289.78,290.52,8342.0,275.2927,276.0715,275.2072,275.91,8342.0
2022-08-12 12:35:00,290.49,290.9,290.49,290.67,5721.0,275.8815,276.2709,275.8815,276.0525,5721.0
2022-08-12 12:40:00,290.67,291.39,290.66,291.19,7411.0,276.0525,276.7363,276.043,276.5463,7411.0
2022-08-12 12:45:00,291.12,291.12,290.69,290.89,9251.0,276.4799,276.4799,276.0715,276.2614,9251.0
2022-08-12 12:50:00,290.76,290.8,290.42,290.53,32418.0,276.138,276.1759,275.8151,275.9195,32418.0
2022-08-12 12:55:00,290.53,290.6,290.07,290.1,19197.0,275.9195,275.986,275.4827,275.5112,19197.0
2022-08-12 13:00:00,290.08,290.2,289.92,290.03,5887.0,275.4922,275.6061,275.3402,275.4447,5887.0
2022-08-12 13:05:00,290.07,290.09,289.43,289.44,9702.0,275.4827,275.5017,274.8748,274.8843,9702.0
2022-08-12 13:10:00,289.38,289.67,289.34,289.47,5527.0,274.8274,275.1028,274.7894,274.9128,5527.0
2022-08-12 13:15:00,289.59,289.79,289.54,289.54,3206.0,275.0268,275.2167,274.9793,274.9793,3206.0
2022-08-12 13:20:00,289.52,289.62,289.38,289.41,4414.0,274.9603,275.0553,274.8274,274.8559,4414.0
2022-08-12 13:25:00,289.35,289.36,289.3,289.33,5145.0,274.7989,274.8084,274.7514,274.7799,5145.0
2022-08-12 13:30:00,289.37,289.47,289.07,289.4,4087.0,274.8179,274.9128,274.5329,274.8464,4087.0
2022-08-12 13:35:00,289.48,289.48,289.15,289.22,6029.0,274.9223,274.9223,274.6089,274.6754,6029.0
2022-08-12 13:40:00,289.13,289.42,289.12,289.4,3705.0,274.5899,274.8653,274.5804,274.8464,3705.0
2022-08-12 13:45:00,289.38,289.83,289.27,289.77,8766.0,274.8274,275.2547,274.7229,275.1977,8766.0
2022-08-12 13:50:00,289.81,290.14,289.76,289.93,9204.0,275.2357,275.5491,275.1882,275.3497,9204.0
2022-08-12 13:55:00,289.75,289.75,289.56,289.68,4669.0,275.1788,275.1788,274.9983,275.1123,4669.0
2022-08-12 14:00:00,289.79,289.8,289.61,289.7,4176.0,275.2167,275.2262,275.0458,275.1313,4176.0
2022-08-12 14:05:00,289.7,289.99,289.53,289.99,6623.0,275.1313,275.4067,274.9698,275.4067,6623.0
2022-08-12 14:10:00,290.02,290.04,289.87,290.01,4384.0,275.4352,275.4542,275.2927,275.4257,4384.0
2022-08-12 14:15:00,289.94,290.06,289.84,289.91,7193.0,275.3592,275.4732,275.2642,275.3307,7193.0
2022-08-12 14:20:00,289.94,290.02,289.77,290.0,6346.0,275.3592,275.4352,275.1977,275.4162,6346.0
2022-08-12 14:25:00,290.0,290.33,289.88,290.33,9298.0,275.4162,275.7296,275.3022,275.7296,9298.0
2022-08-12 14:30:00,290.33,290.55,290.06,290.55,14113.0,275.7296,275.9385,275.4732,275.9385,14113.0
2022-08-12 14:35:00,290.57,290.58,290.08,290.4,27242.0,275.9575,275.967,275.4922,275.7961,27242.0
2022-08-12 14:40:00,290.38,290.57,290.16,290.38,7205.0,275.7771,275.9575,275.5681,275.7771,7205.0
2022-08-12 14:45:00,290.4,290.4,290.08,290.24,6429.0,275.7961,275.7961,275.4922,275.6441,6429.0
2022-08-12 14:50:00,290.26,290.27,289.67,289.68,12790.0,275.6631,275.6726,275.1028,275.1123,12790.0
2022-08-12 14:55:00,289.64,289.96,289.52,289.78,5323.0,275.0743,275.3782,274.9603,275.2072,5323.0
2022-08-12 15:00:00,289.75,290.12,289.7,290.11,7954.0,275.1788,275.5301,275.1313,275.5206,7954.0
2022-08-12 15:05:00,290.07,290.11,289.78,289.78,7501.0,275.4827,275.5206,275.2072,275.2072,7501.0
2022-08-12 15:10:00,289.83,290.21,289.83,290.06,7983.0,275.2547,275.6156,275.2547,275.4732,7983.0
2022-08-12 15:15:00,290.06,290.19,289.89,290.01,14711.0,275.4732,275.5966,275.3117,275.4257,14711.0
2022-08-12 15:20:00,290.03,290.1,289.91,290.03,7633.0,275.4447,275.5112,275.3307,275.4447,7633.0
2022-08-12 15:25:00,290.02,290.05,289.88,290.03,9165.0,275.4352,275.4637,275.3022,275.4447,9165.0
2022-08-12 15:30:00,289.99,290.12,289.76,289.76,10165.0,275.4067,275.5301,275.1882,275.1882,10165.0
2022-08-12 15:35:00,289.83,290.0,289.59,289.59,18438.0,275.2547,275.4162,275.0268,275.0268,18438.0
2022-08-12 15:40:00,289.65,290.32,289.64,290.27,27849.0,275.0838,275.7201,275.0743,275.6726,27849.0
2022-08-12 15:45:00,290.24,290.61,289.64,290.55,40306.0,275.6441,275.9955,275.0743,275.9385,40306.0
2022-08-12 15:50:00,290.63,290.86,290.41,290.78,29419.0,276.0145,276.2329,275.8056,276.157,29419.0
2022-08-12 15:55:00,290.78,291.13,290.07,290.74,84889.0,276.157,276.4894,275.4827,276.119,84889.0
2022-08-15 09:30:00,290.04,290.19,288.45,288.49,16219.0,275.4542,275.5966,273.9441,273.9821,16219.0
2022-08-15 09:35:00,288.08,289.59,288.08,289.42,14059.0,273.5927,275.0268,273.5927,274.8653,14059.0
2022-08-15 09:40:00,289.26,291.2,289.21,291.2,10654.0,274.7134,276.5558,274.6659,276.5558,10654.0
2022-08-15 09:45:00,291.21,292.28,291.2,291.65,10165.0,276.5653,277.5815,276.5558,276.9832,10165.0
2022-08-15 09:50:00,291.5,292.64,291.35,292.24,17071.0,276.8407,277.9234,276.6983,277.5435,17071.0
2022-08-15 09:55:00,292.24,292.69,291.47,292.0,12202.0,277.5435,277.9709,276.8123,277.3156,12202.0
2022-08-15 10:00:00,292.0,292.65,291.86,292.56,5250.0,277.3156,277.9329,277.1826,277.8474,5250.0
2022-08-15 10:05:00,292.46,292.6,291.81,292.21,6590.0,277.7525,277.8854,277.1352,277.515,6590.0
2022-08-15 10:10:00,292.34,292.78,292.25,292.25,7296.0,277.6385,278.0564,277.553,277.553,7296.0
2022-08-15 10:15:00,292.25,292.59,292.09,292.09,8179.0,277.553,277.8759,277.4011,277.4011,8179.0
2022-08-15 10:20:00,292.21,292.45,291.84,291.84,11322.0,277.515,277.743,277.1636,277.1636,11322.0
2022-08-15 10:25:00,291.94,292.11,291.58,292.03,8587.0,277.2586,277.4201,276.9167,277.3441,8587.0
2022-08-15 10:30:00,291.94,292.07,291.4,291.87,20029.0,277.2586,277.3821,276.7458,277.1921,20029.0
2022-08-15 10:35:00,291.73,291.87,290.77,291.02,11707.0,277.0592,277.1921,276.1475,276.3849,11707.0
2022-08-15 10:40:00,291.1,291.41,291.1,291.19,2712.0,276.4609,276.7553,276.4609,276.5463,2712.0
2022-08-15 10:45:00,291.15,291.6,291.15,291.22,4266.0,276.5083,276.9357,276.5083,276.5748,4266.0
2022-08-15 10:50:00,291.15,291.41,291.12,291.32,4828.0,276.5083,276.7553,276.4799,276.6698,4828.0
2022-08-15 10:55:00,291.45,291.65,291.39,291.48,4780.0,276.7933,276.9832,276.7363,276.8218,4780.0
2022-08-15 11:00:00,291.75,291.82,291.56,291.61,6447.0,277.0782,277.1447,276.8977,276.9452,6447.0
2022-08-15 11:05:00,291.61,291.99,291.6,291.61,2775.0,276.9452,277.3061,276.9357,276.9452,2775.0
2022-08-15 11:10:00,291.54,291.7,290.86,290.87,10589.0,276.8787,277.0307,276.2329,276.2424,10589.0
2022-08-15 11:15:00,290.69,290.69,290.14,290.29,11356.0,276.0715,276.0715,275.5491,275.6916,11356.0
2022-08-15 11:20:00,290.28,290.92,290.17,290.84,6216.0,275.6821,276.2899,275.5776,276.2139,6216.0
2022-08-15 11:25:00,290.88,290.95,290.69,290.78,4879.0,276.2519,276.3184,276.0715,276.157,4879.0
2022-08-15 11:30:00,290.75,290.96,290.67,290.84,6784.0,276.1285,276.3279,276.0525,276.2139,6784.0
2022-08-15 11:35:00,290.98,291.05,290.83,291.0,800.0,276.3469,276.4134,276.2044,276.3659,800.0
2022-08-15 11:40:00,290.98,291.29,290.95,291.28,2000.0,276.3469,276.6413,276.3184,276.6318,2000.0
2022-08-15 11:45:00,291.38,291.39,291.07,291.35,7162.0,276.7268,276.7363,276.4324,276.6983,7162.0
2022-08-15 11:50:00,291.56,291.84,291.5,291.79,2978.0,276.8977,277.1636,276.8407,277.1162,2978.0
2022-08-15 11:55:00,291.75,291.82,291.65,291.74,2631.0,277.0782,277.1447,276.9832,277.0687,2631.0
2022-08-15 12:00:00,291.63,291.69,291.35,291.69,4903.0,276.9642,277.0212,276.6983,277.0212,4903.0
2022-08-15 12:05:00,291.75,291.79,291.39,291.49,1555.0,277.0782,277.1162,276.7363,276.8312,1555.0
2022-08-15 12:10:00,291.45,291.45,291.14,291.28,3068.0,276.7933,276.7933,276.4989,276.6318,3068.0
2022-08-15 12:15:00,291.32,292.06,291.3,291.98,7523.0,276.6698,277.3726,276.6508,277.2966,7523.0
2022-08-15 12:20:00,291.96,292.15,291.85,292.15,1775.0,277.2776,277.4581,277.1731,277.4581,1775.0
2022-08-15 12:25:00,292.21,292.29,291.94,292.23,9139.0,277.515,277.591,277.2586,277.534,9139.0
2022-08-15 12:30:00,292.16,292.5,292.16,292.24,2570.0,277.4676,277.7905,277.4676,277.5435,2570.0
2022-08-15 12:35:00,292.37,292.56,292.34,292.54,6458.0,277.667,277.8474,277.6385,277.8284,6458.0
2022-08-15 12:40:00,292.56,293.22,292.55,293.16,8351.0,277.8474,278.4742,277.8379,278.4173,8351.0
2022-08-15 12:45:00,293.19,293.5,293.09,293.16,6053.0,278.4458,278.7402,278.3508,278.4173,6053.0
2022-08-15 12:50:00,293.26,293.44,293.16,293.16,1965.0,278.5122,278.6832,278.4173,278.4173,1965.0
2022-08-15 12:55:00,293.0,293.0,292.8,292.84,3310.0,278.2653,278.2653,278.0754,278.1134,3310.0
2022-08-15 13:00:00,292.81,292.83,292.62,292.71,2325.0,278.0849,278.1039,277.9044,277.9899,2325.0
2022-08-15 13:05:00,292.82,292.85,292.65,292.77,2797.0,278.0944,278.1229,277.9329,278.0469,2797.0
2022-08-15 13:10:00,292.72,292.77,292.14,292.14,2584.0,277.9994,278.0469,277.4486,277.4486,2584.0
2022-08-15 13:15:00,292.22,292.52,292.14,292.14,4276.0,277.5245,277.8095,277.4486,277.4486,4276.0
2022-08-15 13:20:00,292.21,292.25,291.94,292.08,2061.0,277.515,277.553,277.2586,277.3916,2061.0
2022-08-15 13:25:00,292.05,292.28,292.02,292.04,2330.0,277.3631,277.5815,277.3346,277.3536,2330.0
2022-08-15 13:30:00,292.14,292.14,291.93,292.0,2237.0,277.4486,277.4486,277.2491,277.3156,2237.0
2022-08-15 13:35:00,292.03,292.22,291.8,291.8,2618.0,277.3441,277.5245,277.1257,277.1257,2618.0
2022-08-15 13:40:00,291.76,291.86,291.52,291.52,16382.0,277.0877,277.1826,276.8597,276.8597,16382.0
2022-08-15 13:45:00,291.55,291.67,291.4,291.53,9939.0,276.8882,277.0022,276.7458,276.8692,9939.0
2022-08-15 13:50:00,291.53,291.53,291.37,291.46,6707.0,276.8692,276.8692,276.7173,276.8028,6707.0
2022-08-15 13:55:00,291.47,291.52,291.01,291.03,8398.0,276.8123,276.8597,276.3754,276.3944,8398.0
2022-08-15 14:00:00,291.0,291.06,290.75,290.75,2888.0,276.3659,276.4229,276.1285,276.1285,2888.0
2022-08-15 14:05:00,290.76,291.06,290.75,290.91,4519.0,276.138,276.4229,276.1285,276.2804,4519.0
2022-08-15 14:10:00,290.83,290.91,290.81,290.81,3263.0,276.2044,276.2804,276.1854,276.1854,3263.0
2022-08-15 14:15:00,290.93,291.28,290.9,291.28,2700.0,276.2994,276.6318,276.2709,276.6318,2700.0
2022-08-15 14:20:00,291.27,291.51,291.27,291.51,5331.0,276.6223,276.8502,276.6223,276.8502,5331.0
2022-08-15 14:25:00,291.57,291.72,291.42,291.42,3924.0,276.9072,277.0497,276.7648,276.7648,3924.0
2022-08-15 14:30:00,291.34,291.38,291.08,291.13,2754.0,276.6888,276.7268,276.4419,276.4894,2754.0
2022-08-15 14:35:00,291.14,291.2,291.0,291.19,4118.0,276.4989,276.5558,276.3659,276.5463,4118.0
2022-08-15 14:40:00,291.18,291.24,290.91,290.91,5572.0,276.5368,276.5938,276.2804,276.2804,5572.0
2022-08-15 14:45:00,290.82,291.16,290.82,291.14,4400.0,276.1949,276.5178,276.1949,276.4989,4400.0
2022-08-15 14:50:00,291.18,291.27,290.97,291.25,4297.0,276.5368,276.6223,276.3374,276.6033,4297.0
2022-08-15 14:55:00,291.28,291.51,291.16,291.5,4933.0,276.6318,276.8502,276.5178,276.8407,4933.0
2022-08-15 15:00:00,291.56,291.76,291.49,291.53,3963.0,276.8977,277.0877,276.8312,276.8692,3963.0
2022-08-15 15:05:00,291.5,291.61,291.17,291.18,6210.0,276.8407,276.9452,276.5273,276.5368,6210.0
2022-08-15 15:10:00,291.17,291.17,290.88,290.88,2717.0,276.5273,276.5273,276.2519,276.2519,2717.0
2022-08-15 15:15:00,290.91,290.97,290.65,290.69,8372.0,276.2804,276.3374,276.0335,276.0715,8372.0
2022-08-15 15:20:00,290.69,290.87,290.49,290.87,15426.0,276.0715,276.2424,275.8815,276.2424,15426.0
2022-08-15 15:25:00,290.87,291.16,290.72,291.15,7142.0,276.2424,276.5178,276.1,276.5083,7142.0
2022-08-15 15:30:00,291.14,291.18,291.02,291.12,6838.0,276.4989,276.5368,276.3849,276.4799,6838.0
2022-08-15 15:35:00,291.13,291.53,290.97,291.47,7328.0,276.4894,276.8692,276.3374,276.8123,7328.0
2022-08-15 15:40:00,291.51,291.58,291.27,291.28,12364.0,276.8502,276.9167,276.6223,276.6318,12364.0
2022-08-15 15:45:00,291.27,291.72,291.27,291.63,15088.0,276.6223,277.0497,276.6223,276.9642,15088.0
2022-08-15 15:50:00,291.62,291.72,291.02,291.02,30673.0,276.9547,277.0497,276.3849,276.3849,30673.0
2022-08-15 15:55:00,290.99,291.18,290.66,290.74,34072.0,276.3564,276.5368,276.043,276.119,34072.0
2022-08-16 09:30:00,291.04,293.2,291.04,292.31,38109.0,276.4039,278.4553,276.4039,277.61,38109.0
2022-08-16 09:35:00,292.29,293.0,291.95,292.26,14224.0,277.591,278.2653,277.2681,277.5625,14224.0
2022-08-16 09:40:00,292.54,293.05,292.22,292.22,7382.0,277.8284,278.3128,277.5245,277.5245,7382.0
2022-08-16 09:45:00,292.97,292.97,291.97,292.64,15730.0,278.2368,278.2368,277.2871,277.9234,15730.0
2022-08-16 09:50:00,292.58,292.58,291.96,292.27,5999.0,277.8664,277.8664,277.2776,277.572,5999.0
2022-08-16 09:55:00,292.37,293.19,292.37,292.78,9797.0,277.667,278.4458,277.667,278.0564,9797.0
2022-08-16 10:00:00,292.76,292.76,291.87,292.31,10335.0,278.0374,278.0374,277.1921,277.61,10335.0
2022-08-16 10:05:00,292.31,292.31,291.45,291.45,5965.0,277.61,277.61,276.7933,276.7933,5965.0
2022-08-16 10:10:00,291.44,291.88,291.43,291.77,4382.0,276.7838,277.2016,276.7743,277.0972,4382.0
2022-08-16 10:15:00,291.88,292.12,291.71,291.95,4804.0,277.2016,277.4296,277.0402,277.2681,4804.0
2022-08-16 10:20:00,291.76,292.15,291.54,291.68,5495.0,277.0877,277.4581,276.8787,277.0117,5495.0
2022-08-16 10:25:00,291.84,292.29,291.57,291.94,4259.0,277.1636,277.591,276.9072,277.2586,4259.0
2022-08-16 10:30:00,292.24,292.24,291.73,291.79,8228.0,277.5435,277.5435,277.0592,277.1162,8228.0
2022-08-16 10:35:00,291.7,291.78,290.98,291.12,9301.0,277.0307,277.1067,276.3469,276.4799,9301.0
2022-08-16 10:40:00,291.13,291.15,290.83,290.94,3618.0,276.4894,276.5083,276.2044,276.3089,3618.0
2022-08-16 10:45:00,290.94,290.94,290.52,290.75,8699.0,276.3089,276.3089,275.91,276.1285,8699.0
2022-08-16 10:50:00,290.8,290.82,290.46,290.79,6032.0,276.1759,276.1949,275.853,276.1665,6032.0
2022-08-16 10:55:00,290.81,290.91,290.54,290.79,6988.0,276.1854,276.2804,275.929,276.1665,6988.0
2022-08-16 11:00:00,290.86,291.0,290.59,290.96,7553.0,276.2329,276.3659,275.9765,276.3279,7553.0
2022-08-16 11:05:00,291.03,291.08,290.68,290.69,3763.0,276.3944,276.4419,276.062,276.0715,3763.0
2022-08-16 11:10:00,290.74,291.29,290.71,291.27,4116.0,276.119,276.6413,276.0905,276.6223,4116.0
2022-08-16 11:15:00,291.27,291.37,291.11,291.31,4291.0,276.6223,276.7173,276.4704,276.6603,4291.0
2022-08-16 11:20:00,291.42,291.51,291.26,291.26,3895.0,276.7648,276.8502,276.6128,276.6128,3895.0
2022-08-16 11:25:00,291.22,291.31,290.72,290.74,9649.0,276.5748,276.6603,276.1,276.119,9649.0
2022-08-16 11:30:00,290.93,291.28,290.84,291.22,9978.0,276.2994,276.6318,276.2139,276.5748,9978.0
2022-08-16 11:35:00,291.12,291.69,291.12,291.68,8305.0,276.4799,277.0212,276.4799,277.0117,8305.0
2022-08-16 11:40:00,291.72,292.16,291.61,292.11,8765.0,277.0497,277.4676,276.9452,277.4201,8765.0
2022-08-16 11:45:00,292.14,292.14,291.62,291.69,3591.0,277.4486,277.4486,276.9547,277.0212,3591.0
2022-08-16 11:50:00,291.79,291.93,291.64,291.93,3254.0,277.1162,277.2491,276.9737,277.2491,3254.0
2022-08-16 11:55:00,291.94,291.98,291.53,291.53,7128.0,277.2586,277.2966,276.8692,276.8692,7128.0
2022-08-16 12:00:00,291.52,291.57,291.16,291.16,1712.0,276.8597,276.9072,276.5178,276.5178,1712.0
2022-08-16 12:05:00,290.99,291.27,290.8,291.27,7154.0,276.3564,276.6223,276.1759,276.6223,7154.0
2022-08-16 12:10:00,291.13,291.27,291.12,291.25,2884.0,276.4894,276.6223,276.4799,276.6033,2884.0
2022-08-16 12:15:00,291.27,291.59,291.22,291.55,4964.0,276.6223,276.9262,276.5748,276.8882,4964.0
2022-08-16 12:20:00,291.49,291.51,291.36,291.48,5023.0,276.8312,276.8502,276.7078,276.8218,5023.0
2022-08-16 12:25:00,291.48,291.76,291.37,291.73,6373.0,276.8218,277.0877,276.7173,277.0592,6373.0
2022-08-16 12:30:00,291.69,291.97,291.6,291.9,7062.0,277.0212,277.2871,276.9357,277.2206,7062.0
2022-08-16 12:35:00,291.9,291.97,291.8,291.88,3082.0,277.2206,277.2871,277.1257,277.2016,3082.0
2022-08-16 12:40:00,291.88,291.92,291.5,291.5,3734.0,277.2016,277.2396,276.8407,276.8407,3734.0
2022-08-16 12:45:00,291.59,291.63,291.12,291.45,4938.0,276.9262,276.9642,276.4799,276.7933,4938.0
2022-08-16 12:50:00,291.47,291.57,291.38,291.45,1900.0,276.8123,276.9072,276.7268,276.7933,1900.0
2022-08-16 12:55:00,291.34,291.34,291.11,291.13,2667.0,276.6888,276.6888,276.4704,276.4894,2667.0
2022-08-16 13:00:00,291.1,291.29,290.98,291.19,4344.0,276.4609,276.6413,276.3469,276.5463,4344.0
2022-08-16 13:05:00,291.22,291.31,290.99,291.04,3983.0,276.5748,276.6603,276.3564,276.4039,3983.0
2022-08-16 13:10:00,290.89,291.11,290.89,291.11,3247.0,276.2614,276.4704,276.2614,276.4704,3247.0
2022-08-16 13:15:00,291.1,291.11,291.02,291.11,3258.0,276.4609,276.4704,276.3849,276.4704,3258.0
2022-08-16 13:20:00,291.1,291.1,290.83,291.01,4827.0,276.4609,276.4609,276.2044,276.3754,4827.0
2022-08-16 13:25:00,291.06,291.14,290.93,291.1,5581.0,276.4229,276.4989,276.2994,276.4609,5581.0
2022-08-16 13:30:00,291.06,291.08,290.96,290.96,2284.0,276.4229,276.4419,276.3279,276.3279,2284.0
2022-08-16 13:35:00,291.02,291.46,291.02,291.46,3820.0,276.3849,276.8028,276.3849,276.8028,3820.0
2022-08-16 13:40:00,291.46,291.46,291.17,291.17,2000.0,276.8028,276.8028,276.5273,276.5273,2000.0
2022-08-16 13:45:00,291.22,291.26,291.06,291.14,2971.0,276.5748,276.6128,276.4229,276.4989,2971.0
2022-08-16 13:50:00,291.27,291.46,291.25,291.28,4012.0,276.6223,276.8028,276.6033,276.6318,4012.0
2022-08-16 13:55:00,291.33,291.34,291.15,291.15,2249.0,276.6793,276.6888,276.5083,276.5083,2249.0
2022-08-16 14:00:00,291.35,291.4,291.16,291.16,2665.0,276.6983,276.7458,276.5178,276.5178,2665.0
2022-08-16 14:05:00,291.2,291.38,291.19,291.25,3146.0,276.5558,276.7268,276.5463,276.6033,3146.0
2022-08-16 14:10:00,291.25,291.29,290.75,290.75,5589.0,276.6033,276.6413,276.1285,276.1285,5589.0
2022-08-16 14:15:00,290.81,291.27,290.81,291.18,6114.0,276.1854,276.6223,276.1854,276.5368,6114.0
2022-08-16 14:20:00,291.12,291.19,290.94,291.06,4067.0,276.4799,276.5463,276.3089,276.4229,4067.0
2022-08-16 14:25:00,291.14,291.14,290.97,291.09,3332.0,276.4989,276.4989,276.3374,276.4514,3332.0
2022-08-16 14:30:00,291.05,291.07,290.72,290.79,5511.0,276.4134,276.4324,276.1,276.1665,5511.0
2022-08-16 14:35:00,290.94,290.94,290.39,290.39,4543.0,276.3089,276.3089,275.7866,275.7866,4543.0
2022-08-16 14:40:00,290.14,290.22,289.82,290.04,6772.0,275.5491,275.6251,275.2452,275.4542,6772.0
2022-08-16 14:45:00,290.05,290.09,289.23,289.29,8119.0,275.4637,275.5017,274.6849,274.7419,8119.0
2022-08-16 14:50:00,289.41,289.98,289.35,289.81,6858.0,274.8559,275.3972,274.7989,275.2357,6858.0
2022-08-16 14:55:00,289.94,290.45,289.69,290.31,11058.0,275.3592,275.8436,275.1218,275.7106,11058.0
2022-08-16 15:00:00,290.27,290.27,290.02,290.16,10095.0,275.6726,275.6726,275.4352,275.5681,10095.0
2022-08-16 15:05:00,290.15,290.23,290.07,290.15,9743.0,275.5586,275.6346,275.4827,275.5586,9743.0
2022-08-16 15:10:00,290.16,290.78,290.07,290.72,9018.0,275.5681,276.157,275.4827,276.1,9018.0
2022-08-16 15:15:00,290.68,290.73,290.38,290.62,6663.0,276.062,276.1095,275.7771,276.005,6663.0
2022-08-16 15:20:00,290.62,290.95,290.43,290.9,11885.0,276.005,276.3184,275.8246,276.2709,11885.0
2022-08-16 15:25:00,290.9,290.94,290.76,290.76,10696.0,276.2709,276.3089,276.138,276.138,10696.0
2022-08-16 15:30:00,290.77,291.21,290.77,291.16,12395.0,276.1475,276.5653,276.1475,276.5178,12395.0
2022-08-16 15:35:00,291.17,291.43,290.88,291.22,17665.0,276.5273,276.7743,276.2519,276.5748,17665.0
2022-08-16 15:40:00,291.15,291.19,290.85,291.16,13991.0,276.5083,276.5463,276.2234,276.5178,13991.0
2022-08-16 15:45:00,291.28,291.37,291.06,291.2,20492.0,276.6318,276.7173,276.4229,276.5558,20492.0
2022-08-16 15:50:00,291.15,291.15,290.43,290.56,16451.0,276.5083,276.5083,275.8246,275.948,16451.0
2022-08-16 15:55:00,290.58,290.68,290.27,290.49,35416.0,275.967,276.062,275.6726,275.8815,35416.0
2022-08-17 09:30:00,288.63,290.19,287.54,289.46,21738.0,274.1151,275.5966,273.0799,274.9033,21738.0
2022-08-17 09:35:00,289.2,290.58,289.2,290.55,7413.0,274.6564,275.967,274.6564,275.9385,7413.0
2022-08-17 09:40:00,290.23,290.67,289.85,290.63,6243.0,275.6346,276.0525,275.2737,276.0145,6243.0
2022-08-17 09:45:00,290.62,290.96,290.04,290.59,5620.0,276.005,276.3279,275.4542,275.9765,5620.0
2022-08-17 09:50:00,290.57,290.74,290.13,290.32,6260.0,275.9575,276.119,275.5396,275.7201,6260.0
2022-08-17 09:55:00,290.25,290.51,289.72,290.49,4576.0,275.6536,275.9005,275.1503,275.8815,4576.0
2022-08-17 10:00:00,290.44,290.53,290.36,290.49,2347.0,275.8341,275.9195,275.7581,275.8815,2347.0
2022-08-17 10:05:00,290.49,290.56,290.15,290.39,7445.0,275.8815,275.948,275.5586,275.7866,7445.0
2022-08-17 10:10:00,290.39,290.88,290.29,290.83,9035.0,275.7866,276.2519,275.6916,276.2044,9035.0
2022-08-17 10:15:00,290.85,290.88,289.91,290.05,24398.0,276.2234,276.2519,275.3307,275.4637,24398.0
2022-08-17 10:20:00,290.08,290.94,290.07,290.81,7975.0,275.4922,276.3089,275.4827,276.1854,7975.0
2022-08-17 10:25:00,290.88,290.96,290.71,290.8,4051.0,276.2519,276.3279,276.0905,276.1759,4051.0
2022-08-17 10:30:00,290.82,290.98,290.7,290.89,14388.0,276.1949,276.3469,276.081,276.2614,14388.0
2022-08-17 10:35:00,290.89,290.9,290.68,290.88,6128.0,276.2614,276.2709,276.062,276.2519,6128.0
2022-08-17 10:40:00,290.83,291.79,290.83,291.67,6770.0,276.2044,277.1162,276.2044,277.0022,6770.0
2022-08-17 10:45:00,291.78,291.89,291.39,291.69,8070.0,277.1067,277.2111,276.7363,277.0212,8070.0
2022-08-17 10:50:00,291.62,291.63,291.0,291.01,5609.0,276.9547,276.9642,276.3659,276.3754,5609.0
2022-08-17 10:55:00,290.94,291.17,290.65,291.06,5175.0,276.3089,276.5273,276.0335,276.4229,5175.0
2022-08-17 11:00:00,291.11,291.23,290.85,291.1,7309.0,276.4704,276.5843,276.2234,276.4609,7309.0
2022-08-17 11:05:00,291.2,291.25,291.02,291.02,2500.0,276.5558,276.6033,276.3849,276.3849,2500.0
2022-08-17 11:10:00,291.03,291.28,290.96,291.22,8237.0,276.3944,276.6318,276.3279,276.5748,8237.0
2022-08-17 11:15:00,291.16,291.47,291.13,291.32,7376.0,276.5178,276.8123,276.4894,276.6698,7376.0
2022-08-17 11:20:00,291.43,291.54,291.31,291.43,7700.0,276.7743,276.8787,276.6603,276.7743,7700.0
2022-08-17 11:25:00,291.43,291.57,291.37,291.51,7610.0,276.7743,276.9072,276.7173,276.8502,7610.0
2022-08-17 11:30:00,291.64,291.75,291.54,291.75,4001.0,276.9737,277.0782,276.8787,277.0782,4001.0
2022-08-17 11:35:00,291.72,291.74,291.36,291.65,4454.0,277.0497,277.0687,276.7078,276.9832,4454.0
2022-08-17 11:40:00,291.63,291.64,291.11,291.26,5500.0,276.9642,276.9737,276.4704,276.6128,5500.0
2022-08-17 11:45:00,291.26,291.4,291.07,291.24,5381.0,276.6128,276.7458,276.4324,276.5938,5381.0
2022-08-17 11:50:00,291.38,291.45,291.1,291.37,3891.0,276.7268,276.7933,276.4609,276.7173,3891.0
2022-08-17 11:55:00,291.33,291.43,291.11,291.32,4060.0,276.6793,276.7743,276.4704,276.6698,4060.0
2022-08-17 12:00:00,291.36,291.61,291.19,291.42,12929.0,276.7078,276.9452,276.5463,276.7648,12929.0
2022-08-17 12:05:00,291.5,291.75,291.5,291.58,2757.0,276.8407,277.0782,276.8407,276.9167,2757.0
2022-08-17 12:10:00,291.67,291.83,291.65,291.76,2171.0,277.0022,277.1542,276.9832,277.0877,2171.0
2022-08-17 12:15:00,291.88,292.05,291.66,291.85,4112.0,277.2016,277.3631,276.9927,277.1731,4112.0
2022-08-17 12:20:00,291.8,291.86,291.65,291.82,6503.0,277.1257,277.1826,276.9832,277.1447,6503.0
2022-08-17 12:25:00,291.83,292.19,291.78,292.19,4846.0,277.1542,277.496,277.1067,277.496,4846.0
2022-08-17 12:30:00,292.09,292.2,292.05,292.05,1979.0,277.4011,277.5055,277.3631,277.3631,1979.0
2022-08-17 12:35:00,292.05,292.34,292.02,292.31,5193.0,277.3631,277.6385,277.3346,277.61,5193.0
2022-08-17 12:40:00,292.29,292.55,292.19,292.38,2772.0,277.591,277.8379,277.496,277.6765,2772.0
2022-08-17 12:45:00,292.39,292.49,292.2,292.23,4674.0,277.686,277.781,277.5055,277.534,4674.0
2022-08-17 12:50:00,292.23,292.46,292.22,292.35,3413.0,277.534,277.7525,277.5245,277.648,3413.0
2022-08-17 12:55:00,292.32,292.32,292.08,292.23,2580.0,277.6195,277.6195,277.3916,277.534,2580.0
2022-08-17 13:00:00,292.22,292.29,291.99,292.26,3550.0,277.5245,277.591,277.3061,277.5625,3550.0
2022-08-17 13:05:00,292.26,292.39,291.86,291.86,23708.0,277.5625,277.686,277.1826,277.1826,23708.0
2022-08-17 13:10:00,291.97,292.36,291.92,292.31,4011.0,277.2871,277.6575,277.2396,277.61,4011.0
2022-08-17 13:15:00,292.39,292.39,292.14,292.19,2242.0,277.686,277.686,277.4486,277.496,2242.0
2022-08-17 13:20:00,292.25,292.73,292.2,292.2,9893.0,277.553,278.0089,277.5055,277.5055,9893.0
2022-08-17 13:25:00,292.19,292.39,292.13,292.3,3289.0,277.496,277.686,277.4391,277.6005,3289.0
2022-08-17 13:30:00,292.29,292.29,291.85,291.91,3209.0,277.591,277.591,277.1731,277.2301,3209.0
2022-08-17 13:35:00,291.89,291.96,291.76,291.91,4988.0,277.2111,277.2776,277.0877,277.2301,4988.0
2022-08-17 13:40:00,291.97,292.25,291.89,292.12,4336.0,277.2871,277.553,277.2111,277.4296,4336.0
2022-08-17 13:45:00,292.2,292.5,292.13,292.5,14174.0,277.5055,277.7905,277.4391,277.7905,14174.0
2022-08-17 13:50:00,292.45,292.61,292.45,292.52,2215.0,277.743,277.8949,277.743,277.8095,2215.0
2022-08-17 13:55:00,292.58,292.87,292.5,292.84,2768.0,277.8664,278.1419,277.7905,278.1134,2768.0
2022-08-17 14:00:00,292.96,293.16,292.4,292.47,11390.0,278.2273,278.4173,277.6955,277.762,11390.0
2022-08-17 14:05:00,292.53,292.96,292.41,292.72,6659.0,277.8189,278.2273,277.705,277.9994,6659.0
2022-08-17 14:10:00,292.69,293.3,292.63,293.3,9852.0,277.9709,278.5502,277.9139,278.5502,9852.0
2022-08-17 14:15:00,293.33,293.38,293.09,293.13,8663.0,278.5787,278.6262,278.3508,278.3888,8663.0
2022-08-17 14:20:00,293.22,293.31,292.93,293.02,3417.0,278.4742,278.5597,278.1988,278.2843,3417.0
2022-08-17 14:25:00,292.94,292.95,292.68,292.94,3429.0,278.2083,278.2178,277.9614,278.2083,3429.0
2022-08-17 14:30:00,293.04,293.24,292.88,293.17,7095.0,278.3033,278.4932,278.1513,278.4268,7095.0
2022-08-17 14:35:00,293.14,293.3,292.97,293.26,2763.0,278.3983,278.5502,278.2368,278.5122,2763.0
2022-08-17 14:40:00,293.18,293.18,292.75,292.75,3685.0,278.4363,278.4363,278.0279,278.0279,3685.0
2022-08-17 14:45:00,292.76,292.98,292.72,292.81,2926.0,278.0374,278.2463,277.9994,278.0849,2926.0
2022-08-17 14:50:00,292.89,292.99,292.65,292.71,2041.0,278.1608,278.2558,277.9329,277.9899,2041.0
2022-08-17 14:55:00,292.78,292.82,292.5,292.58,4155.0,278.0564,278.0944,277.7905,277.8664,4155.0
2022-08-17 15:00:00,292.48,292.48,292.24,292.41,8428.0,277.7715,277.7715,277.5435,277.705,8428.0
2022-08-17 15:05:00,292.41,292.51,291.93,291.93,6210.0,277.705,277.8,277.2491,277.2491,6210.0
2022-08-17 15:10:00,292.0,292.05,291.13,291.56,3370.0,277.3156,277.3631,276.4894,276.8977,3370.0
2022-08-17 15:15:00,291.56,291.64,291.4,291.4,2753.0,276.8977,276.9737,276.7458,276.7458,2753.0
2022-08-17 15:20:00,291.4,291.73,291.32,291.71,5654.0,276.7458,277.0592,276.6698,277.0402,5654.0
2022-08-17 15:25:00,291.59,291.74,291.28,291.6,7041.0,276.9262,277.0687,276.6318,276.9357,7041.0
2022-08-17 15:30:00,291.59,291.91,291.52,291.74,4963.0,276.9262,277.2301,276.8597,277.0687,4963.0
2022-08-17 15:35:00,291.74,291.93,291.66,291.89,8968.0,277.0687,277.2491,276.9927,277.2111,8968.0
2022-08-17 15:40:00,291.9,292.05,291.71,291.88,14279.0,277.2206,277.3631,277.0402,277.2016,14279.0
2022-08-17 15:45:00,291.81,291.81,291.28,291.53,12450.0,277.1352,277.1352,276.6318,276.8692,12450.0
2022-08-17 15:50:00,291.57,291.58,291.23,291.54,16305.0,276.9072,276.9167,276.5843,276.8787,16305.0
2022-08-17 15:55:00,291.54,291.71,291.45,291.6,50044.0,276.8787,277.0402,276.7933,276.9357,50044.0
2022-08-18 09:30:00,292.0,292.16,291.1,291.7,15776.0,277.3156,277.4676,276.4609,277.0307,15776.0
2022-08-18 09:35:00,291.52,291.6,290.54,290.89,5926.0,276.8597,276.9357,275.929,276.2614,5926.0
2022-08-18 09:40:00,290.54,291.02,290.19,290.37,9990.0,275.929,276.3849,275.5966,275.7676,9990.0
2022-08-18 09:45:00,290.31,290.6,289.16,289.55,10942.0,275.7106,275.986,274.6184,274.9888,10942.0
2022-08-18 09:50:00,289.44,289.76,289.14,289.6,14871.0,274.8843,275.1882,274.5994,275.0363,14871.0
2022-08-18 09:55:00,289.52,289.67,289.27,289.67,6413.0,274.9603,275.1028,274.7229,275.1028,6413.0
2022-08-18 10:00:00,289.75,289.75,289.04,289.39,14133.0,275.1788,275.1788,274.5045,274.8369,14133.0
2022-08-18 10:05:00,289.5,289.51,288.84,289.04,16689.0,274.9413,274.9508,274.3145,274.5045,16689.0
2022-08-18 10:10:00,289.03,289.03,288.53,288.53,5654.0,274.495,274.495,274.0201,274.0201,5654.0
2022-08-18 10:15:00,288.53,288.53,288.01,288.27,5108.0,274.0201,274.0201,273.5263,273.7732,5108.0
2022-08-18 10:20:00,288.25,288.26,287.96,288.19,5634.0,273.7542,273.7637,273.4788,273.6972,5634.0
2022-08-18 10:25:00,288.25,288.69,288.2,288.2,7132.0,273.7542,274.1721,273.7067,273.7067,7132.0
2022-08-18 10:30:00,288.09,288.59,288.09,288.59,5644.0,273.6022,274.0771,273.6022,274.0771,5644.0
2022-08-18 10:35:00,288.58,288.58,288.2,288.24,7163.0,274.0676,274.0676,273.7067,273.7447,7163.0
2022-08-18 10:40:00,288.31,288.74,288.31,288.5,7104.0,273.8112,274.2195,273.8112,273.9916,7104.0
2022-08-18 10:45:00,288.53,288.78,288.52,288.63,6884.0,274.0201,274.2575,274.0106,274.1151,6884.0
2022-08-18 10:50:00,288.55,288.73,288.52,288.62,5891.0,274.0391,274.21,274.0106,274.1056,5891.0
2022-08-18 10:55:00,288.63,288.89,288.57,288.72,6100.0,274.1151,274.362,274.0581,274.2006,6100.0
2022-08-18 11:00:00,288.61,289.33,288.51,289.18,4458.0,274.0961,274.7799,274.0011,274.6374,4458.0
2022-08-18 11:05:00,289.12,289.27,289.02,289.21,3879.0,274.5804,274.7229,274.4855,274.6659,3879.0
2022-08-18 11:10:00,289.26,289.39,289.1,289.21,5752.0,274.7134,274.8369,274.5614,274.6659,5752.0
2022-08-18 11:15:00,289.31,289.39,289.16,289.23,9526.0,274.7609,274.8369,274.6184,274.6849,9526.0
2022-08-18 11:20:00,289.3,289.4,288.91,288.99,8581.0,274.7514,274.8464,274.381,274.457,8581.0
2022-08-18 11:25:00,289.02,289.18,288.91,289.11,6206.0,274.4855,274.6374,274.381,274.5709,6206.0
2022-08-18 11:30:00,289.1,289.52,289.08,289.52,3083.0,274.5614,274.9603,274.5424,274.9603,3083.0
2022-08-18 11:35:00,289.5,289.61,289.3,289.31,3896.0,274.9413,275.0458,274.7514,274.7609,3896.0
2022-08-18 11:40:00,289.38,289.43,289.23,289.36,2301.0,274.8274,274.8748,274.6849,274.8084,2301.0
2022-08-18 11:45:00,289.39,289.72,289.29,289.56,5564.0,274.8369,275.1503,274.7419,274.9983,5564.0
2022-08-18 11:50:00,289.5,289.94,289.45,289.75,5471.0,274.9413,275.3592,274.8938,275.1788,5471.0
2022-08-18 11:55:00,289.75,289.77,289.46,289.74,5032.0,275.1788,275.1977,274.9033,275.1693,5032.0
2022-08-18 12:00:00,289.74,289.99,289.48,289.87,5338.0,275.1693,275.4067,274.9223,275.2927,5338.0
2022-08-18 12:05:00,289.87,290.29,289.82,290.28,2565.0,275.2927,275.6916,275.2452,275.6821,2565.0
2022-08-18 12:10:00,290.27,290.35,290.05,290.21,2340.0,275.6726,275.7486,275.4637,275.6156,2340.0
2022-08-18 12:15:00,290.25,290.29,290.21,290.28,2000.0,275.6536,275.6916,275.6156,275.6821,2000.0
2022-08-18 12:20:00,290.28,290.28,289.8,289.85,2900.0,275.6821,275.6821,275.2262,275.2737,2900.0
2022-08-18 12:25:00,289.78,289.83,289.5,289.6,3496.0,275.2072,275.2547,274.9413,275.0363,3496.0
2022-08-18 12:30:00,289.6,289.6,289.34,289.38,4573.0,275.0363,275.0363,274.7894,274.8274,4573.0
2022-08-18 12:35:00,289.33,289.45,289.25,289.45,6661.0,274.7799,274.8938,274.7039,274.8938,6661.0
2022-08-18 12:40:00,289.48,289.53,289.22,289.25,5933.0,274.9223,274.9698,274.6754,274.7039,5933.0
2022-08-18 12:45:00,289.25,289.4,289.19,289.3,7085.0,274.7039,274.8464,274.6469,274.7514,7085.0
2022-08-18 12:50:00,289.38,289.47,289.24,289.29,5165.0,274.8274,274.9128,274.6944,274.7419,5165.0
2022-08-18 12:55:00,289.3,289.56,289.23,289.56,10388.0,274.7514,274.9983,274.6849,274.9983,10388.0
2022-08-18 13:00:00,289.56,289.73,289.53,289.73,3742.0,274.9983,275.1598,274.9698,275.1598,3742.0
2022-08-18 13:05:00,289.78,290.02,289.69,290.0,8373.0,275.2072,275.4352,275.1218,275.4162,8373.0
2022-08-18 13:10:00,290.0,290.0,289.25,289.3,6893.0,275.4162,275.4162,274.7039,274.7514,6893.0
2022-08-18 13:15:00,289.34,289.47,289.25,289.44,6396.0,274.7894,274.9128,274.7039,274.8843,6396.0
2022-08-18 13:20:00,289.52,289.64,289.39,289.4,9701.0,274.9603,275.0743,274.8369,274.8464,9701.0
2022-08-18 13:25:00,289.32,289.44,289.25,289.37,7417.0,274.7704,274.8843,274.7039,274.8179,7417.0
2022-08-18 13:30:00,289.37,289.81,289.37,289.65,21665.0,274.8179,275.2357,274.8179,275.0838,21665.0
2022-08-18 13:35:00,289.6,289.72,289.58,289.72,3818.0,275.0363,275.1503,275.0173,275.1503,3818.0
2022-08-18 13:40:00,289.72,289.87,289.59,289.87,3015.0,275.1503,275.2927,275.0268,275.2927,3015.0
2022-08-18 13:45:00,289.96,290.06,289.9,290.06,2996.0,275.3782,275.4732,275.3212,275.4732,2996.0
2022-08-18 13:50:00,290.06,290.07,289.36,289.38,15209.0,275.4732,275.4827,274.8084,274.8274,15209.0
2022-08-18 13:55:00,289.44,289.58,289.2,289.49,5811.0,274.8843,275.0173,274.6564,274.9318,5811.0
2022-08-18 14:00:00,289.63,289.8,289.49,289.75,9965.0,275.0648,275.2262,274.9318,275.1788,9965.0
2022-08-18 14:05:00,289.76,289.86,289.61,289.86,14953.0,275.1882,275.2832,275.0458,275.2832,14953.0
2022-08-18 14:10:00,289.86,290.22,289.86,290.16,9841.0,275.2832,275.6251,275.2832,275.5681,9841.0
2022-08-18 14:15:00,290.15,290.39,290.03,290.28,5788.0,275.5586,275.7866,275.4447,275.6821,5788.0
2022-08-18 14:20:00,290.28,290.64,290.17,290.64,5695.0,275.6821,276.024,275.5776,276.024,5695.0
2022-08-18 14:25:00,290.57,290.81,290.57,290.74,3348.0,275.9575,276.1854,275.9575,276.119,3348.0
2022-08-18 14:30:00,290.68,290.92,290.63,290.87,3244.0,276.062,276.2899,276.0145,276.2424,3244.0
2022-08-18 14:35:00,290.87,290.9,290.71,290.9,6662.0,276.2424,276.2709,276.0905,276.2709,6662.0
2022-08-18 14:40:00,290.79,290.92,290.71,290.81,6608.0,276.1665,276.2899,276.0905,276.1854,6608.0
2022-08-18 14:45:00,290.85,290.85,290.6,290.77,4798.0,276.2234,276.2234,275.986,276.1475,4798.0
2022-08-18 14:50:00,290.75,290.96,290.75,290.93,3300.0,276.1285,276.3279,276.1285,276.2994,3300.0
2022-08-18 14:55:00,290.97,291.21,290.97,291.21,4151.0,276.3374,276.5653,276.3374,276.5653,4151.0
2022-08-18 15:00:00,291.18,291.26,291.11,291.19,2899.0,276.5368,276.6128,276.4704,276.5463,2899.0
2022-08-18 15:05:00,291.27,291.28,291.08,291.28,3238.0,276.6223,276.6318,276.4419,276.6318,3238.0
2022-08-18 15:10:00,291.24,291.4,291.21,291.33,2621.0,276.5938,276.7458,276.5653,276.6793,2621.0
2022-08-18 15:15:00,291.34,291.64,291.31,291.57,4801.0,276.6888,276.9737,276.6603,276.9072,4801.0
2022-08-18 15:20:00,291.62,291.71,291.35,291.35,7376.0,276.9547,277.0402,276.6983,276.6983,7376.0
2022-08-18 15:25:00,291.35,291.41,291.2,291.2,7181.0,276.6983,276.7553,276.5558,276.5558,7181.0
2022-08-18 15:30:00,291.18,291.2,290.88,291.12,8195.0,276.5368,276.5558,276.2519,276.4799,8195.0
2022-08-18 15:35:00,291.12,291.31,291.11,291.12,9922.0,276.4799,276.6603,276.4704,276.4799,9922.0
2022-08-18 15:40:00,291.13,291.23,290.93,291.15,11232.0,276.4894,276.5843,276.2994,276.5083,11232.0
2022-08-18 15:45:00,291.2,291.43,290.88,291.43,22488.0,276.5558,276.7743,276.2519,276.7743,22488.0
2022-08-18 15:50:00,291.42,291.46,291.03,291.13,20306.0,276.7648,276.8028,276.3944,276.4894,20306.0
2022-08-18 15:55:00,291.12,291.23,290.47,290.9,45730.0,276.4799,276.5843,275.8625,276.2709,45730.0
2022-08-19 09:30:00,291.37,291.99,290.9,291.54,60211.0,276.7173,277.3061,276.2709,276.8787,60211.0
2022-08-19 09:35:00,291.53,291.57,290.73,291.12,5482.0,276.8692,276.9072,276.1095,276.4799,5482.0
2022-08-19 09:40:00,291.13,291.22,291.02,291.07,4176.0,276.4894,276.5748,276.3849,276.4324,4176.0
2022-08-19 09:45:00,291.22,291.86,291.17,291.74,20521.0,276.5748,277.1826,276.5273,277.0687,20521.0
2022-08-19 09:50:00,291.59,291.72,291.3,291.3,4939.0,276.9262,277.0497,276.6508,276.6508,4939.0
2022-08-19 09:55:00,291.19,291.68,291.11,291.43,4447.0,276.5463,277.0117,276.4704,276.7743,4447.0
2022-08-19 10:00:00,291.47,291.76,291.2,291.67,12950.0,276.8123,277.0877,276.5558,277.0022,12950.0
2022-08-19 10:05:00,291.57,291.65,291.38,291.4,9118.0,276.9072,276.9832,276.7268,276.7458,9118.0
2022-08-19 10:10:00,291.38,291.51,290.91,290.92,5289.0,276.7268,276.8502,276.2804,276.2899,5289.0
2022-08-19 10:15:00,290.86,291.14,290.78,291.05,7117.0,276.2329,276.4989,276.157,276.4134,7117.0
2022-08-19 10:20:00,291.03,291.24,290.97,291.15,6674.0,276.3944,276.5938,276.3374,276.5083,6674.0
2022-08-19 10:25:00,291.21,291.55,291.11,291.29,10173.0,276.5653,276.8882,276.4704,276.6413,10173.0
2022-08-19 10:30:00,291.29,291.72,291.01,291.12,9461.0,276.6413,277.0497,276.3754,276.4799,9461.0
2022-08-19 10:35:00,291.07,291.34,290.9,291.26,6502.0,276.4324,276.6888,276.2709,276.6128,6502.0
2022-08-19 10:40:00,291.22,291.41,291.2,291.25,8595.0,276.5748,276.7553,276.5558,276.6033,8595.0
2022-08-19 10:45:00,291.23,291.59,291.23,291.35,12117.0,276.5843,276.9262,276.5843,276.6983,12117.0
2022-08-19 10:50:00,291.38,291.38,291.15,291.31,8606.0,276.7268,276.7268,276.5083,276.6603,8606.0
2022-08-19 10:55:00,291.38,291.43,291.01,291.17,13593.0,276.7268,276.7743,276.3754,276.5273,13593.0
2022-08-19 11:00:00,291.25,291.41,291.07,291.12,17445.0,276.6033,276.7553,276.4324,276.4799,17445.0
2022-08-19 11:05:00,291.24,291.76,291.17,291.47,8610.0,276.5938,277.0877,276.5273,276.8123,8610.0
2022-08-19 11:10:00,291.44,291.45,291.15,291.23,3167.0,276.7838,276.7933,276.5083,276.5843,3167.0
2022-08-19 11:15:00,291.53,291.6,291.06,291.26,5459.0,276.8692,276.9357,276.4229,276.6128,5459.0
2022-08-19 11:20:00,291.3,291.42,291.18,291.21,4644.0,276.6508,276.7648,276.5368,276.5653,4644.0
2022-08-19 11:25:00,291.21,291.48,291.07,291.48,3727.0,276.5653,276.8218,276.4324,276.8218,3727.0
2022-08-19 11:30:00,291.46,291.53,291.15,291.29,7123.0,276.8028,276.8692,276.5083,276.6413,7123.0
2022-08-19 11:35:00,291.36,291.76,291.36,291.68,4566.0,276.7078,277.0877,276.7078,277.0117,4566.0
2022-08-19 11:40:00,291.67,291.79,291.63,291.75,2500.0,277.0022,277.1162,276.9642,277.0782,2500.0
2022-08-19 11:45:00,291.72,291.88,291.59,291.88,4817.0,277.0497,277.2016,276.9262,277.2016,4817.0
2022-08-19 11:50:00,291.91,292.09,291.78,292.08,5672.0,277.2301,277.4011,277.1067,277.3916,5672.0
2022-08-19 11:55:00,292.1,292.17,291.97,291.97,5027.0,277.4106,277.4771,277.2871,277.2871,5027.0
2022-08-19 12:00:00,292.01,292.01,291.58,291.8,4021.0,277.3251,277.3251,276.9167,277.1257,4021.0
2022-08-19 12:05:00,291.81,291.91,291.71,291.71,7108.0,277.1352,277.2301,277.0402,277.0402,7108.0
2022-08-19 12:10:00,291.79,292.26,291.73,292.25,2495.0,277.1162,277.5625,277.0592,277.553,2495.0
2022-08-19 12:15:00,292.24,292.63,292.24,292.59,5641.0,277.5435,277.9139,277.5435,277.8759,5641.0
2022-08-19 12:20:00,292.62,292.68,292.53,292.61,3234.0,277.9044,277.9614,277.8189,277.8949,3234.0
2022-08-19 12:25:00,292.58,292.77,292.58,292.69,3949.0,277.8664,278.0469,277.8664,277.9709,3949.0
2022-08-19 12:30:00,292.67,292.78,292.56,292.78,3865.0,277.9519,278.0564,277.8474,278.0564,3865.0
2022-08-19 12:35:00,292.82,292.97,292.68,292.83,5204.0,278.0944,278.2368,277.9614,278.1039,5204.0
2022-08-19 12:40:00,292.83,293.15,292.83,293.14,3481.0,278.1039,278.4078,278.1039,278.3983,3481.0
2022-08-19 12:45:00,293.15,293.36,293.08,293.17,4691.0,278.4078,278.6072,278.3413,278.4268,4691.0
2022-08-19 12:50:00,293.25,293.43,293.25,293.42,1147.0,278.5027,278.6737,278.5027,278.6642,1147.0
2022-08-19 12:55:00,293.43,293.47,293.25,293.25,3300.0,278.6737,278.7117,278.5027,278.5027,3300.0
2022-08-19 13:00:00,293.26,293.53,293.24,293.53,2794.0,278.5122,278.7687,278.4932,278.7687,2794.0
2022-08-19 13:05:00,293.6,293.63,293.39,293.54,1620.0,278.8351,278.8636,278.6357,278.7782,1620.0
2022-08-19 13:10:00,293.72,293.9,293.48,293.6,5172.0,278.9491,279.1201,278.7212,278.8351,5172.0
2022-08-19 13:15:00,293.64,293.83,293.6,293.63,8295.0,278.8731,279.0536,278.8351,278.8636,8295.0
2022-08-19 13:20:00,293.6,293.96,293.6,293.91,6567.0,278.8351,279.177,278.8351,279.1296,6567.0
2022-08-19 13:25:00,293.91,293.96,293.86,293.96,5614.0,279.1296,279.177,279.0821,279.177,5614.0
2022-08-19 13:30:00,293.91,293.91,293.49,293.64,6035.0,279.1296,279.1296,278.7307,278.8731,6035.0
2022-08-19 13:35:00,293.66,293.75,293.24,293.25,43284.0,278.8921,278.9776,278.4932,278.5027,43284.0
2022-08-19 13:40:00,293.25,293.25,292.9,293.02,6897.0,278.5027,278.5027,278.1703,278.2843,6897.0
2022-08-19 13:45:00,293.04,293.37,293.03,293.23,8146.0,278.3033,278.6167,278.2938,278.4837,8146.0
2022-08-19 13:50:00,293.22,293.45,293.01,293.43,4118.0,278.4742,278.6927,278.2748,278.6737,4118.0
2022-08-19 13:55:00,293.51,293.66,293.44,293.53,3005.0,278.7497,278.8921,278.6832,278.7687,3005.0
2022-08-19 14:00:00,293.54,293.73,293.43,293.7,6368.0,278.7782,278.9586,278.6737,278.9301,6368.0
2022-08-19 14:05:00,293.66,293.76,293.43,293.45,5881.0,278.8921,278.9871,278.6737,278.6927,5881.0
2022-08-19 14:10:00,293.44,293.44,293.14,293.28,2622.0,278.6832,278.6832,278.3983,278.5312,2622.0
2022-08-19 14:15:00,293.23,293.26,293.12,293.16,1648.0,278.4837,278.5122,278.3793,278.4173,1648.0
2022-08-19 14:20:00,293.19,293.31,293.19,293.31,1970.0,278.4458,278.5597,278.4458,278.5597,1970.0
2022-08-19 14:25:00,293.31,293.42,293.19,293.36,3203.0,278.5597,278.6642,278.4458,278.6072,3203.0
2022-08-19 14:30:00,293.36,293.36,293.15,293.26,2976.0,278.6072,278.6072,278.4078,278.5122,2976.0
2022-08-19 14:35:00,293.11,293.11,292.89,292.92,7350.0,278.3698,278.3698,278.1608,278.1893,7350.0
2022-08-19 14:40:00,292.92,293.01,292.77,293.01,11908.0,278.1893,278.2748,278.0469,278.2748,11908.0
2022-08-19 14:45:00,292.98,293.06,292.76,292.86,3752.0,278.2463,278.3223,278.0374,278.1324,3752.0
2022-08-19 14:50:00,293.0,293.0,292.24,292.51,5128.0,278.2653,278.2653,277.5435,277.8,5128.0
2022-08-19 14:55:00,292.59,292.71,292.44,292.56,3792.0,277.8759,277.9899,277.7335,277.8474,3792.0
2022-08-19 15:00:00,292.6,292.69,292.45,292.47,3034.0,277.8854,277.9709,277.743,277.762,3034.0
2022-08-19 15:05:00,292.59,292.59,292.42,292.51,2856.0,277.8759,277.8759,277.7145,277.8,2856.0
2022-08-19 15:10:00,292.57,292.98,292.57,292.86,10847.0,277.8569,278.2463,277.8569,278.1324,10847.0
2022-08-19 15:15:00,292.85,292.85,292.48,292.5,5930.0,278.1229,278.1229,277.7715,277.7905,5930.0
2022-08-19 15:20:00,292.51,292.68,292.16,292.33,8297.0,277.8,277.9614,277.4676,277.629,8297.0
2022-08-19 15:25:00,292.32,292.36,292.12,292.33,4710.0,277.6195,277.6575,277.4296,277.629,4710.0
2022-08-19 15:30:00,292.32,292.43,292.15,292.21,5076.0,277.6195,277.724,277.4581,277.515,5076.0
2022-08-19 15:35:00,292.18,292.39,292.12,292.14,6194.0,277.4866,277.686,277.4296,277.4486,6194.0
2022-08-19 15:40:00,292.17,292.54,292.17,292.51,8800.0,277.4771,277.8284,277.4771,277.8,8800.0
2022-08-19 15:45:00,292.57,292.86,292.57,292.83,20564.0,277.8569,278.1324,277.8569,278.1039,20564.0
2022-08-19 15:50:00,292.84,293.1,292.66,292.89,21940.0,278.1134,278.3603,277.9424,278.1608,21940.0
2022-08-19 15:55:00,292.88,293.12,292.79,292.79,49831.0,278.1513,278.3793,278.0659,278.0659,49831.0
2022-08-22 09:30:00,290.59,292.65,290.59,292.04,24325.0,275.9765,277.9329,275.9765,277.3536,24325.0
2022-08-22 09:35:00,291.86,291.86,290.66,290.86,14223.0,277.1826,277.1826,276.043,276.2329,14223.0
2022-08-22 09:40:00,290.96,292.08,290.7,292.08,6518.0,276.3279,277.3916,276.081,277.3916,6518.0
2022-08-22 09:45:00,291.87,291.94,291.37,291.38,5497.0,277.1921,277.2586,276.7173,276.7268,5497.0
2022-08-22 09:50:00,291.38,291.99,290.91,291.89,10907.0,276.7268,277.3061,276.2804,277.2111,10907.0
2022-08-22 09:55:00,291.72,292.19,291.69,291.94,7764.0,277.0497,277.496,277.0212,277.2586,7764.0
2022-08-22 10:00:00,291.92,291.92,291.3,291.44,8790.0,277.2396,277.2396,276.6508,276.7838,8790.0
2022-08-22 10:05:00,291.53,291.66,291.32,291.53,4683.0,276.8692,276.9927,276.6698,276.8692,4683.0
2022-08-22 10:10:00,291.68,291.76,291.07,291.07,10181.0,277.0117,277.0877,276.4324,276.4324,10181.0
2022-08-22 10:15:00,290.96,291.33,290.87,291.16,9084.0,276.3279,276.6793,276.2424,276.5178,9084.0
2022-08-22 10:20:00,290.97,291.45,290.94,291.31,4726.0,276.3374,276.7933,276.3089,276.6603,4726.0
2022-08-22 10:25:00,291.26,291.28,290.71,290.75,6336.0,276.6128,276.6318,276.0905,276.1285,6336.0
2022-08-22 10:30:00,290.76,290.96,290.43,290.5,5102.0,276.138,276.3279,275.8246,275.891,5102.0
2022-08-22 10:35:00,290.54,290.64,290.39,290.54,30999.0,275.929,276.024,275.7866,275.929,30999.0
2022-08-22 10:40:00,290.6,291.02,290.6,290.81,4471.0,275.986,276.3849,275.986,276.1854,4471.0
2022-08-22 10:45:00,290.73,290.96,290.65,290.74,3525.0,276.1095,276.3279,276.0335,276.119,3525.0
2022-08-22 10:50:00,290.62,290.69,290.51,290.6,2969.0,276.005,276.0715,275.9005,275.986,2969.0
2022-08-22 10:55:00,290.6,290.94,290.39,290.94,3818.0,275.986,276.3089,275.7866,276.3089,3818.0
2022-08-22 11:00:00,290.94,291.34,290.85,291.12,5717.0,276.3089,276.6888,276.2234,276.4799,5717.0
2022-08-22 11:05:00,291.17,291.42,291.17,291.24,3101.0,276.5273,276.7648,276.5273,276.5938,3101.0
2022-08-22 11:10:00,291.18,291.7,291.18,291.59,6765.0,276.5368,277.0307,276.5368,276.9262,6765.0
2022-08-22 11:15:00,291.6,291.93,291.59,291.76,5420.0,276.9357,277.2491,276.9262,277.0877,5420.0
2022-08-22 11:20:00,291.76,291.92,291.42,291.42,5760.0,277.0877,277.2396,276.7648,276.7648,5760.0
2022-08-22 11:25:00,291.48,291.6,291.25,291.57,5472.0,276.8218,276.9357,276.6033,276.9072,5472.0
2022-08-22 11:30:00,291.67,291.76,291.52,291.76,4629.0,277.0022,277.0877,276.8597,277.0877,4629.0
2022-08-22 11:35:00,291.75,292.21,291.75,292.07,6474.0,277.0782,277.515,277.0782,277.3821,6474.0
2022-08-22 11:40:00,292.11,292.29,291.76,291.76,5615.0,277.4201,277.591,277.0877,277.0877,5615.0
2022-08-22 11:45:00,291.71,291.76,291.57,291.71,4411.0,277.0402,277.0877,276.9072,277.0402,4411.0
2022-08-22 11:50:00,291.83,291.93,291.79,291.93,2701.0,277.1542,277.2491,277.1162,277.2491,2701.0
2022-08-22 11:55:00,291.86,291.86,291.66,291.66,2745.0,277.1826,277.1826,276.9927,276.9927,2745.0
2022-08-22 12:00:00,291.62,291.89,291.54,291.74,4386.0,276.9547,277.2111,276.8787,277.0687,4386.0
2022-08-22 12:05:00,291.64,291.69,291.45,291.48,3672.0,276.9737,277.0212,276.7933,276.8218,3672.0
2022-08-22 12:10:00,291.44,291.44,291.23,291.23,2253.0,276.7838,276.7838,276.5843,276.5843,2253.0
2022-08-22 12:15:00,291.28,291.58,291.14,291.58,3841.0,276.6318,276.9167,276.4989,276.9167,3841.0
2022-08-22 12:20:00,291.65,291.92,291.51,291.85,4360.0,276.9832,277.2396,276.8502,277.1731,4360.0
2022-08-22 12:25:00,291.84,291.91,291.38,291.38,3500.0,277.1636,277.2301,276.7268,276.7268,3500.0
2022-08-22 12:30:00,291.44,291.66,291.44,291.65,4659.0,276.7838,276.9927,276.7838,276.9832,4659.0
2022-08-22 12:35:00,291.67,291.79,291.59,291.73,3404.0,277.0022,277.1162,276.9262,277.0592,3404.0
2022-08-22 12:40:00,291.68,291.68,291.38,291.38,4931.0,277.0117,277.0117,276.7268,276.7268,4931.0
2022-08-22 12:45:00,291.34,291.8,291.28,291.75,6694.0,276.6888,277.1257,276.6318,277.0782,6694.0
2022-08-22 12:50:00,291.73,291.85,291.7,291.79,2165.0,277.0592,277.1731,277.0307,277.1162,2165.0
2022-08-22 12:55:00,291.84,291.84,291.63,291.77,5102.0,277.1636,277.1636,276.9642,277.0972,5102.0
2022-08-22 13:00:00,291.81,291.83,291.67,291.76,3486.0,277.1352,277.1542,277.0022,277.0877,3486.0
2022-08-22 13:05:00,291.78,291.82,291.59,291.82,2502.0,277.1067,277.1447,276.9262,277.1447,2502.0
2022-08-22 13:10:00,291.82,291.83,291.47,291.48,4560.0,277.1447,277.1542,276.8123,276.8218,4560.0
2022-08-22 13:15:00,291.57,291.73,291.57,291.58,2916.0,276.9072,277.0592,276.9072,276.9167,2916.0
2022-08-22 13:20:00,291.65,291.71,291.42,291.46,4695.0,276.9832,277.0402,276.7648,276.8028,4695.0
2022-08-22 13:25:00,291.51,291.6,291.44,291.46,6810.0,276.8502,276.9357,276.7838,276.8028,6810.0
2022-08-22 13:30:00,291.45,291.51,291.19,291.23,4906.0,276.7933,276.8502,276.5463,276.5843,4906.0
2022-08-22 13:35:00,291.23,291.23,291.02,291.19,6456.0,276.5843,276.5843,276.3849,276.5463,6456.0
2022-08-22 13:40:00,291.16,291.36,291.15,291.26,3678.0,276.5178,276.7078,276.5083,276.6128,3678.0
2022-08-22 13:45:00,291.26,291.38,291.2,291.22,3458.0,276.6128,276.7268,276.5558,276.5748,3458.0
2022-08-22 13:50:00,291.2,291.28,291.03,291.12,3840.0,276.5558,276.6318,276.3944,276.4799,3840.0
2022-08-22 13:55:00,291.03,291.12,290.92,290.99,2500.0,276.3944,276.4799,276.2899,276.3564,2500.0
2022-08-22 14:00:00,291.01,291.1,290.78,291.09,5543.0,276.3754,276.4609,276.157,276.4514,5543.0
2022-08-22 14:05:00,291.09,291.24,291.03,291.09,4403.0,276.4514,276.5938,276.3944,276.4514,4403.0
2022-08-22 14:10:00,291.13,291.36,291.02,291.34,5503.0,276.4894,276.7078,276.3849,276.6888,5503.0
2022-08-22 14:15:00,291.38,291.42,291.18,291.35,6360.0,276.7268,276.7648,276.5368,276.6983,6360.0
2022-08-22 14:20:00,291.46,291.85,291.43,291.54,8822.0,276.8028,277.1731,276.7743,276.8787,8822.0
2022-08-22 14:25:00,291.52,291.64,291.45,291.46,4823.0,276.8597,276.9737,276.7933,276.8028,4823.0
2022-08-22 14:30:00,291.31,291.56,291.3,291.46,4839.0,276.6603,276.8977,276.6508,276.8028,4839.0
2022-08-22 14:35:00,291.44,291.48,291.2,291.2,5370.0,276.7838,276.8218,276.5558,276.5558,5370.0
2022-08-22 14:40:00,291.05,291.17,290.88,290.92,5268.0,276.4134,276.5273,276.2519,276.2899,5268.0
2022-08-22 14:45:00,290.91,291.01,290.81,291.0,3486.0,276.2804,276.3754,276.1854,276.3659,3486.0
2022-08-22 14:50:00,291.0,291.08,290.88,291.05,1849.0,276.3659,276.4419,276.2519,276.4134,1849.0
2022-08-22 14:55:00,291.05,291.4,291.02,291.32,5223.0,276.4134,276.7458,276.3849,276.6698,5223.0
2022-08-22 15:00:00,291.3,291.55,291.21,291.53,4679.0,276.6508,276.8882,276.5653,276.8692,4679.0
2022-08-22 15:05:00,291.5,291.71,291.45,291.63,6192.0,276.8407,277.0402,276.7933,276.9642,6192.0
2022-08-22 15:10:00,291.63,291.89,291.63,291.88,4040.0,276.9642,277.2111,276.9642,277.2016,4040.0
2022-08-22 15:15:00,291.92,291.98,291.48,291.48,5574.0,277.2396,277.2966,276.8218,276.8218,5574.0
2022-08-22 15:20:00,291.53,291.7,291.51,291.7,6276.0,276.8692,277.0307,276.8502,277.0307,6276.0
2022-08-22 15:25:00,291.74,291.97,291.51,291.61,9320.0,277.0687,277.2871,276.8502,276.9452,9320.0
2022-08-22 15:30:00,291.63,291.66,291.38,291.42,8520.0,276.9642,276.9927,276.7268,276.7648,8520.0
2022-08-22 15:35:00,291.45,291.73,291.44,291.63,6000.0,276.7933,277.0592,276.7838,276.9642,6000.0
2022-08-22 15:40:00,291.63,291.63,291.31,291.31,8387.0,276.9642,276.9642,276.6603,276.6603,8387.0
2022-08-22 15:45:00,291.36,291.64,291.32,291.57,10886.0,276.7078,276.9737,276.6698,276.9072,10886.0
2022-08-22 15:50:00,291.56,291.79,291.47,291.48,15156.0,276.8977,277.1162,276.8123,276.8218,15156.0
2022-08-22 15:55:00,291.43,291.71,291.17,291.6,38563.0,276.7743,277.0402,276.5273,276.9357,38563.0
2022-08-23 09:30:00,291.0,291.39,289.42,290.0,27257.0,276.3659,276.7363,274.8653,275.4162,27257.0
2022-08-23 09:35:00,290.14,290.5,289.76,290.24,9320.0,275.5491,275.891,275.1882,275.6441,9320.0
2022-08-23 09:40:00,290.41,290.41,288.54,288.74,9354.0,275.8056,275.8056,274.0296,274.2195,9354.0
2022-08-23 09:45:00,288.92,289.47,287.82,288.33,20094.0,274.3905,274.9128,273.3458,273.8302,20094.0
2022-08-23 09:50:00,288.29,288.57,287.81,288.32,9466.0,273.7922,274.0581,273.3363,273.8207,9466.0
2022-08-23 09:55:00,288.27,288.52,288.15,288.42,5487.0,273.7732,274.0106,273.6592,273.9156,5487.0
2022-08-23 10:00:00,288.35,288.35,287.66,287.72,4668.0,273.8492,273.8492,273.1939,273.2508,4668.0
2022-08-23 10:05:00,287.72,288.3,287.72,288.3,6434.0,273.2508,273.8017,273.2508,273.8017,6434.0
2022-08-23 10:10:00,288.38,288.72,288.35,288.35,5739.0,273.8776,274.2006,273.8492,273.8492,5739.0
2022-08-23 10:15:00,288.33,288.33,287.91,288.0,10228.0,273.8302,273.8302,273.4313,273.5168,10228.0
2022-08-23 10:20:00,287.9,288.17,287.89,288.17,3944.0,273.4218,273.6782,273.4123,273.6782,3944.0
2022-08-23 10:25:00,288.14,288.16,287.56,287.73,10433.0,273.6497,273.6687,273.0989,273.2603,10433.0
2022-08-23 10:30:00,287.73,287.91,287.73,287.83,5994.0,273.2603,273.4313,273.2603,273.3553,5994.0
2022-08-23 10:35:00,287.94,288.16,287.3,287.34,11882.0,273.4598,273.6687,272.852,272.8899,11882.0
2022-08-23 10:40:00,287.2,287.54,287.17,287.54,4354.0,272.757,273.0799,272.7285,273.0799,4354.0
2022-08-23 10:45:00,287.61,287.8,287.45,287.59,5688.0,273.1464,273.3268,272.9944,273.1274,5688.0
2022-08-23 10:50:00,287.59,287.67,287.29,287.29,4337.0,273.1274,273.2034,272.8425,272.8425,4337.0
2022-08-23 10:55:00,287.31,287.6,286.92,287.6,7307.0,272.8615,273.1369,272.4911,273.1369,7307.0
2022-08-23 11:00:00,287.7,287.86,286.97,287.06,10183.0,273.2318,273.3838,272.5386,272.624,10183.0
2022-08-23 11:05:00,287.06,287.28,287.02,287.18,8665.0,272.624,272.833,272.586,272.738,8665.0
2022-08-23 11:10:00,287.36,287.46,287.28,287.46,6251.0,272.9089,273.0039,272.833,273.0039,6251.0
2022-08-23 11:15:00,287.47,287.62,287.47,287.54,5665.0,273.0134,273.1559,273.0134,273.0799,5665.0
2022-08-23 11:20:00,287.55,287.77,287.36,287.43,10143.0,273.0894,273.2983,272.9089,272.9754,10143.0
2022-08-23 11:25:00,287.42,287.48,287.33,287.48,4666.0,272.9659,273.0229,272.8805,273.0229,4666.0
2022-08-23 11:30:00,287.52,287.54,287.26,287.46,2587.0,273.0609,273.0799,272.814,273.0039,2587.0
2022-08-23 11:35:00,287.55,288.2,287.55,287.93,8032.0,273.0894,273.7067,273.0894,273.4503,8032.0
2022-08-23 11:40:00,287.9,287.9,287.36,287.45,6818.0,273.4218,273.4218,272.9089,272.9944,6818.0
2022-08-23 11:45:00,287.43,287.5,287.0,287.09,3486.0,272.9754,273.0419,272.567,272.6525,3486.0
2022-08-23 11:50:00,287.0,287.28,286.94,287.28,12262.0,272.567,272.833,272.5101,272.833,12262.0
2022-08-23 11:55:00,287.3,287.46,287.17,287.36,6374.0,272.852,273.0039,272.7285,272.9089,6374.0
2022-08-23 12:00:00,287.25,287.25,286.82,287.0,5072.0,272.8045,272.8045,272.3961,272.567,5072.0
2022-08-23 12:05:00,286.94,287.1,286.87,287.1,5479.0,272.5101,272.662,272.4436,272.662,5479.0
2022-08-23 12:10:00,287.09,287.09,286.59,286.72,5803.0,272.6525,272.6525,272.1777,272.3011,5803.0
2022-08-23 12:15:00,286.68,287.01,286.65,286.97,5379.0,272.2631,272.5765,272.2346,272.5386,5379.0
2022-08-23 12:20:00,286.93,287.02,286.6,286.6,3197.0,272.5006,272.586,272.1872,272.1872,3197.0
2022-08-23 12:25:00,286.68,286.76,286.38,286.43,5558.0,272.2631,272.3391,271.9782,272.0257,5558.0
2022-08-23 12:30:00,286.42,286.69,286.42,286.69,3320.0,272.0162,272.2726,272.0162,272.2726,3320.0
2022-08-23 12:35:00,286.67,287.11,286.67,287.11,4884.0,272.2536,272.6715,272.2536,272.6715,4884.0
2022-08-23 12:40:00,287.11,287.32,286.95,287.12,11101.0,272.6715,272.871,272.5196,272.681,11101.0
2022-08-23 12:45:00,287.11,287.11,286.99,287.0,2737.0,272.6715,272.6715,272.5576,272.567,2737.0
2022-08-23 12:50:00,287.02,287.1,286.85,286.97,5191.0,272.586,272.662,272.4246,272.5386,5191.0
2022-08-23 12:55:00,287.05,287.06,286.8,286.95,3315.0,272.6145,272.624,272.3771,272.5196,3315.0
2022-08-23 13:00:00,286.95,287.13,286.95,286.97,6697.0,272.5196,272.6905,272.5196,272.5386,6697.0
2022-08-23 13:05:00,286.93,286.93,286.12,286.13,8145.0,272.5006,272.5006,271.7313,271.7408,8145.0
2022-08-23 13:10:00,286.11,286.28,286.0,286.13,14066.0,271.7218,271.8833,271.6173,271.7408,14066.0
2022-08-23 13:15:00,286.14,287.02,286.14,286.88,10637.0,271.7503,272.586,271.7503,272.4531,10637.0
2022-08-23 13:20:00,286.88,287.0,286.72,287.0,3133.0,272.4531,272.567,272.3011,272.567,3133.0
2022-08-23 13:25:00,286.89,287.09,286.88,287.07,2940.0,272.4626,272.6525,272.4531,272.6335,2940.0
2022-08-23 13:30:00,287.1,287.13,286.96,287.13,2792.0,272.662,272.6905,272.5291,272.6905,2792.0
2022-08-23 13:35:00,287.05,287.05,286.78,286.79,2559.0,272.6145,272.6145,272.3581,272.3676,2559.0
2022-08-23 13:40:00,286.79,286.79,286.5,286.65,3101.0,272.3676,272.3676,272.0922,272.2346,3101.0
2022-08-23 13:45:00,286.66,286.73,286.52,286.73,2790.0,272.2441,272.3106,272.1112,272.3106,2790.0
2022-08-23 13:50:00,286.67,286.81,286.38,286.48,4997.0,272.2536,272.3866,271.9782,272.0732,4997.0
2022-08-23 13:55:00,286.41,286.47,286.07,286.07,4224.0,272.0067,272.0637,271.6838,271.6838,4224.0
2022-08-23 14:00:00,286.09,286.66,285.81,286.5,13814.0,271.7028,272.2441,271.4369,272.0922,13814.0
2022-08-23 14:05:00,286.53,286.75,286.43,286.75,2400.0,272.1207,272.3296,272.0257,272.3296,2400.0
2022-08-23 14:10:00,286.69,286.78,286.51,286.56,3821.0,272.2726,272.3581,272.1017,272.1492,3821.0
2022-08-23 14:15:00,286.49,286.72,286.49,286.56,4857.0,272.0827,272.3011,272.0827,272.1492,4857.0
2022-08-23 14:20:00,286.47,286.54,286.21,286.28,2407.0,272.0637,272.1302,271.8168,271.8833,2407.0
2022-08-23 14:25:00,286.2,286.48,285.92,286.44,3752.0,271.8073,272.0732,271.5414,272.0352,3752.0
2022-08-23 14:30:00,286.41,286.54,286.31,286.35,2750.0,272.0067,272.1302,271.9117,271.9497,2750.0
2022-08-23 14:35:00,286.29,286.32,285.98,286.21,5130.0,271.8928,271.9212,271.5983,271.8168,5130.0
2022-08-23 14:40:00,286.11,286.65,286.09,286.54,4725.0,271.7218,272.2346,271.7028,272.1302,4725.0
2022-08-23 14:45:00,286.53,286.58,286.27,286.41,1810.0,272.1207,272.1682,271.8738,272.0067,1810.0
2022-08-23 14:50:00,286.3,286.57,286.3,286.46,2683.0,271.9022,272.1587,271.9022,272.0542,2683.0
2022-08-23 14:55:00,286.59,286.91,286.59,286.68,3875.0,272.1777,272.4816,272.1777,272.2631,3875.0
2022-08-23 15:00:00,286.7,286.9,286.55,286.9,4609.0,272.2821,272.4721,272.1397,272.4721,4609.0
2022-08-23 15:05:00,286.97,287.03,286.86,287.0,3391.0,272.5386,272.5955,272.4341,272.567,3391.0
2022-08-23 15:10:00,286.96,286.96,286.81,286.94,5075.0,272.5291,272.5291,272.3866,272.5101,5075.0
2022-08-23 15:15:00,287.02,287.11,286.85,287.01,6799.0,272.586,272.6715,272.4246,272.5765,6799.0
2022-08-23 15:20:00,287.04,287.39,287.03,287.39,24550.0,272.605,272.9374,272.5955,272.9374,24550.0
2022-08-23 15:25:00,287.33,287.36,287.12,287.13,6633.0,272.8805,272.9089,272.681,272.6905,6633.0
2022-08-23 15:30:00,287.13,287.21,287.07,287.14,8902.0,272.6905,272.7665,272.6335,272.7,8902.0
2022-08-23 15:35:00,287.15,287.2,287.01,287.02,12894.0,272.7095,272.757,272.5765,272.586,12894.0
2022-08-23 15:40:00,287.0,287.36,287.0,287.14,7649.0,272.567,272.9089,272.567,272.7,7649.0
2022-08-23 15:45:00,287.1,287.3,287.06,287.26,15891.0,272.662,272.852,272.624,272.814,15891.0
2022-08-23 15:50:00,287.23,287.23,286.61,286.62,20839.0,272.7855,272.7855,272.1967,272.2062,20839.0
2022-08-23 15:55:00,286.54,286.56,286.22,286.22,54441.0,272.1302,272.1492,271.8263,271.8263,54441.0
2022-08-24 09:30:00,286.69,287.23,285.87,286.43,26793.0,272.2726,272.7855,271.4939,272.0257,26793.0
2022-08-24 09:35:00,286.45,287.12,286.09,286.1,7265.0,272.0447,272.681,271.7028,271.7123,7265.0
2022-08-24 09:40:00,286.38,287.08,286.07,286.48,7708.0,271.9782,272.643,271.6838,272.0732,7708.0
2022-08-24 09:45:00,286.73,287.25,286.49,286.66,8670.0,272.3106,272.8045,272.0827,272.2441,8670.0
2022-08-24 09:50:00,286.65,286.75,286.02,286.47,8719.0,272.2346,272.3296,271.6363,272.0637,8719.0
2022-08-24 09:55:00,286.61,286.65,286.01,286.27,4957.0,272.1967,272.2346,271.6268,271.8738,4957.0
2022-08-24 10:00:00,286.4,286.77,285.83,286.72,7328.0,271.9972,272.3486,271.4559,272.3011,7328.0
2022-08-24 10:05:00,286.92,286.96,286.42,286.86,4458.0,272.4911,272.5291,272.0162,272.4341,4458.0
2022-08-24 10:10:00,286.85,287.35,286.84,287.27,7107.0,272.4246,272.8994,272.4151,272.8235,7107.0
2022-08-24 10:15:00,286.96,287.15,286.91,287.15,3460.0,272.5291,272.7095,272.4816,272.7095,3460.0
2022-08-24 10:20:00,287.17,287.75,287.1,287.35,7003.0,272.7285,273.2793,272.662,272.8994,7003.0
2022-08-24 10:25:00,287.5,287.76,287.5,287.62,4280.0,273.0419,273.2888,273.0419,273.1559,4280.0
2022-08-24 10:30:00,287.67,287.69,287.2,287.2,5275.0,273.2034,273.2223,272.757,272.757,5275.0
2022-08-24 10:35:00,287.27,287.4,286.94,287.18,3300.0,272.8235,272.9469,272.5101,272.738,3300.0
2022-08-24 10:40:00,287.1,287.12,286.63,286.86,3787.0,272.662,272.681,272.2157,272.4341,3787.0
2022-08-24 10:45:00,286.72,286.74,286.33,286.74,4460.0,272.3011,272.3201,271.9307,272.3201,4460.0
2022-08-24 10:50:00,286.74,287.21,286.74,287.15,4290.0,272.3201,272.7665,272.3201,272.7095,4290.0
2022-08-24 10:55:00,287.22,287.37,286.7,286.7,6921.0,272.776,272.9184,272.2821,272.2821,6921.0
2022-08-24 11:00:00,286.65,287.08,286.64,287.01,9414.0,272.2346,272.643,272.2252,272.5765,9414.0
2022-08-24 11:05:00,287.07,287.61,287.07,287.35,7258.0,272.6335,273.1464,272.6335,272.8994,7258.0
2022-08-24 11:10:00,287.16,287.47,287.16,287.32,7100.0,272.719,273.0134,272.719,272.871,7100.0
2022-08-24 11:15:00,287.4,287.5,287.02,287.41,15911.0,272.9469,273.0419,272.586,272.9564,15911.0
2022-08-24 11:20:00,287.52,287.58,287.22,287.44,5375.0,273.0609,273.1179,272.776,272.9849,5375.0
2022-08-24 11:25:00,287.47,287.98,287.23,287.88,8616.0,273.0134,273.4978,272.7855,273.4028,8616.0
2022-08-24 11:30:00,287.92,288.07,287.85,288.0,7548.0,273.4408,273.5832,273.3743,273.5168,7548.0
2022-08-24 11:35:00,288.12,288.27,288.09,288.27,3730.0,273.6307,273.7732,273.6022,273.7732,3730.0
2022-08-24 11:40:00,288.19,288.46,288.09,288.46,5653.0,273.6972,273.9536,273.6022,273.9536,5653.0
2022-08-24 11:45:00,288.5,288.69,288.16,288.18,4570.0,273.9916,274.1721,273.6687,273.6877,4570.0
2022-08-24 11:50:00,288.15,288.4,288.14,288.26,3669.0,273.6592,273.8966,273.6497,273.7637,3669.0
2022-08-24 11:55:00,288.34,288.4,288.08,288.09,5189.0,273.8397,273.8966,273.5927,273.6022,5189.0
2022-08-24 12:00:00,288.11,288.19,288.02,288.16,2201.0,273.6212,273.6972,273.5358,273.6687,2201.0
2022-08-24 12:05:00,288.17,288.17,287.87,287.87,3594.0,273.6782,273.6782,273.3933,273.3933,3594.0
2022-08-24 12:10:00,287.93,288.16,287.83,287.83,5101.0,273.4503,273.6687,273.3553,273.3553,5101.0
2022-08-24 12:15:00,287.84,288.0,287.83,287.99,3558.0,273.3648,273.5168,273.3553,273.5073,3558.0
2022-08-24 12:20:00,288.02,288.02,287.81,287.98,4178.0,273.5358,273.5358,273.3363,273.4978,4178.0
2022-08-24 12:25:00,287.98,288.18,287.84,287.84,4371.0,273.4978,273.6877,273.3648,273.3648,4371.0
2022-08-24 12:30:00,287.78,287.79,287.37,287.56,1800.0,273.3078,273.3173,272.9184,273.0989,1800.0
2022-08-24 12:35:00,287.61,287.61,287.19,287.2,5540.0,273.1464,273.1464,272.7475,272.757,5540.0
2022-08-24 12:40:00,287.24,287.43,286.82,286.86,5651.0,272.795,272.9754,272.3961,272.4341,5651.0
2022-08-24 12:45:00,286.88,287.07,286.88,287.0,1695.0,272.4531,272.6335,272.4531,272.567,1695.0
2022-08-24 12:50:00,287.06,287.07,286.73,286.91,18934.0,272.624,272.6335,272.3106,272.4816,18934.0
2022-08-24 12:55:00,286.97,287.21,286.78,286.99,6282.0,272.5386,272.7665,272.3581,272.5576,6282.0
2022-08-24 13:00:00,286.99,286.99,286.66,286.68,4218.0,272.5576,272.5576,272.2441,272.2631,4218.0
2022-08-24 13:05:00,286.82,287.26,286.82,287.21,3181.0,272.3961,272.814,272.3961,272.7665,3181.0
2022-08-24 13:10:00,287.21,287.5,287.16,287.49,3688.0,272.7665,273.0419,272.719,273.0324,3688.0
2022-08-24 13:15:00,287.46,287.73,287.46,287.66,2348.0,273.0039,273.2603,273.0039,273.1939,2348.0
2022-08-24 13:20:00,287.63,287.67,287.48,287.65,4569.0,273.1654,273.2034,273.0229,273.1844,4569.0
2022-08-24 13:25:00,287.65,287.71,287.29,287.37,3641.0,273.1844,273.2413,272.8425,272.9184,3641.0
2022-08-24 13:30:00,287.37,287.63,287.37,287.55,5771.0,272.9184,273.1654,272.9184,273.0894,5771.0
2022-08-24 13:35:00,287.42,287.53,287.33,287.45,5576.0,272.9659,273.0704,272.8805,272.9944,5576.0
2022-08-24 13:40:00,287.45,287.46,287.17,287.41,7605.0,272.9944,273.0039,272.7285,272.9564,7605.0
2022-08-24 13:45:00,287.4,287.53,287.34,287.34,4028.0,272.9469,273.0704,272.8899,272.8899,4028.0
2022-08-24 13:50:00,287.38,287.63,287.38,287.54,4401.0,272.9279,273.1654,272.9279,273.0799,4401.0
2022-08-24 13:55:00,287.56,287.57,287.2,287.22,2115.0,273.0989,273.1084,272.757,272.776,2115.0
2022-08-24 14:00:00,287.29,287.55,287.26,287.55,2522.0,272.8425,273.0894,272.814,273.0894,2522.0
2022-08-24 14:05:00,287.56,287.56,287.27,287.46,3405.0,273.0989,273.0989,272.8235,273.0039,3405.0
2022-08-24 14:10:00,287.44,287.55,287.31,287.36,6113.0,272.9849,273.0894,272.8615,272.9089,6113.0
2022-08-24 14:15:00,287.37,287.68,287.37,287.59,3277.0,272.9184,273.2129,272.9184,273.1274,3277.0
2022-08-24 14:20:00,287.63,288.07,287.63,288.03,3766.0,273.1654,273.5832,273.1654,273.5452,3766.0
2022-08-24 14:25:00,288.05,288.07,287.92,287.92,2905.0,273.5642,273.5832,273.4408,273.4408,2905.0
2022-08-24 14:30:00,287.93,288.02,287.7,288.02,4202.0,273.4503,273.5358,273.2318,273.5358,4202.0
2022-08-24 14:35:00,288.01,288.02,287.83,287.93,4785.0,273.5263,273.5358,273.3553,273.4503,4785.0
2022-08-24 14:40:00,288.02,288.26,287.95,288.25,4596.0,273.5358,273.7637,273.4693,273.7542,4596.0
2022-08-24 14:45:00,288.27,288.45,288.17,288.24,3467.0,273.7732,273.9441,273.6782,273.7447,3467.0
2022-08-24 14:50:00,288.22,288.43,288.17,288.41,4429.0,273.7257,273.9251,273.6782,273.9061,4429.0
2022-08-24 14:55:00,288.41,288.5,288.31,288.44,3841.0,273.9061,273.9916,273.8112,273.9346,3841.0
2022-08-24 15:00:00,288.47,288.6,288.37,288.57,3352.0,273.9631,274.0866,273.8682,274.0581,3352.0
2022-08-24 15:05:00,288.58,289.04,288.58,288.79,7795.0,274.0676,274.5045,274.0676,274.267,7795.0
2022-08-24 15:10:00,288.83,289.2,288.74,289.08,5437.0,274.305,274.6564,274.2195,274.5424,5437.0
2022-08-24 15:15:00,289.25,289.36,289.13,289.3,13892.0,274.7039,274.8084,274.5899,274.7514,13892.0
2022-08-24 15:20:00,289.31,289.4,289.21,289.4,7429.0,274.7609,274.8464,274.6659,274.8464,7429.0
2022-08-24 15:25:00,289.41,289.45,289.13,289.13,5993.0,274.8559,274.8938,274.5899,274.5899,5993.0
2022-08-24 15:30:00,289.12,289.42,288.76,289.0,14438.0,274.5804,274.8653,274.2385,274.4665,14438.0
2022-08-24 15:35:00,289.12,289.41,289.11,289.31,16520.0,274.5804,274.8559,274.5709,274.7609,16520.0
2022-08-24 15:40:00,289.32,289.55,289.16,289.16,17699.0,274.7704,274.9888,274.6184,274.6184,17699.0
2022-08-24 15:45:00,289.19,289.6,289.0,289.03,23359.0,274.6469,275.0363,274.4665,274.495,23359.0
2022-08-24 15:50:00,288.99,289.14,288.85,288.92,41124.0,274.457,274.5994,274.324,274.3905,41124.0
2022-08-24 15:55:00,288.93,289.0,288.65,288.86,70005.0,274.4,274.4665,274.1341,274.3335,70005.0
2022-08-25 09:30:00,288.81,288.81,286.93,287.36,18363.0,274.286,274.286,272.5006,272.9089,18363.0
2022-08-25 09:35:00,287.26,287.73,286.97,287.0,3497.0,272.814,273.2603,272.5386,272.567,3497.0
2022-08-25 09:40:00,286.92,287.63,286.81,287.55,2084.0,272.4911,273.1654,272.3866,273.0894,2084.0
2022-08-25 09:45:00,287.44,288.32,287.35,288.32,4446.0,272.9849,273.8207,272.8994,273.8207,4446.0
2022-08-25 09:50:00,288.19,288.49,287.99,288.38,7261.0,273.6972,273.9821,273.5073,273.8776,7261.0
2022-08-25 09:55:00,288.23,288.59,288.15,288.48,6347.0,273.7352,274.0771,273.6592,273.9726,6347.0
2022-08-25 10:00:00,288.48,289.0,288.48,288.8,5377.0,273.9726,274.4665,273.9726,274.2765,5377.0
2022-08-25 10:05:00,288.73,288.84,288.51,288.72,5546.0,274.21,274.3145,274.0011,274.2006,5546.0
2022-08-25 10:10:00,288.69,289.69,288.67,289.69,9331.0,274.1721,275.1218,274.1531,275.1218,9331.0
2022-08-25 10:15:00,289.71,289.73,289.25,289.25,7894.0,275.1408,275.1598,274.7039,274.7039,7894.0
2022-08-25 10:20:00,289.27,289.27,288.84,289.01,9074.0,274.7229,274.7229,274.3145,274.476,9074.0
2022-08-25 10:25:00,289.26,289.52,289.15,289.51,3704.0,274.7134,274.9603,274.6089,274.9508,3704.0
2022-08-25 10:30:00,289.58,289.8,289.51,289.59,5209.0,275.0173,275.2262,274.9508,275.0268,5209.0
2022-08-25 10:35:00,289.72,290.22,289.7,290.13,4248.0,275.1503,275.6251,275.1313,275.5396,4248.0
2022-08-25 10:40:00,290.19,290.27,289.8,289.87,3272.0,275.5966,275.6726,275.2262,275.2927,3272.0
2022-08-25 10:45:00,289.91,290.09,289.91,290.0,1623.0,275.3307,275.5017,275.3307,275.4162,1623.0
2022-08-25 10:50:00,290.15,290.29,289.95,290.11,4240.0,275.5586,275.6916,275.3687,275.5206,4240.0
2022-08-25 10:55:00,290.11,290.64,290.11,290.54,4454.0,275.5206,276.024,275.5206,275.929,4454.0
2022-08-25 11:00:00,290.53,290.78,290.24,290.78,18622.0,275.9195,276.157,275.6441,276.157,18622.0
2022-08-25 11:05:00,290.76,290.77,290.53,290.58,3309.0,276.138,276.1475,275.9195,275.967,3309.0
2022-08-25 11:10:00,290.55,290.6,290.42,290.43,4283.0,275.9385,275.986,275.8151,275.8246,4283.0
2022-08-25 11:15:00,290.41,290.44,289.77,289.91,6040.0,275.8056,275.8341,275.1977,275.3307,6040.0
2022-08-25 11:20:00,289.9,289.99,289.73,289.73,4992.0,275.3212,275.4067,275.1598,275.1598,4992.0
2022-08-25 11:25:00,289.65,289.81,289.61,289.65,2855.0,275.0838,275.2357,275.0458,275.0838,2855.0
2022-08-25 11:30:00,289.73,289.85,289.51,289.73,5407.0,275.1598,275.2737,274.9508,275.1598,5407.0
2022-08-25 11:35:00,289.71,289.88,289.57,289.88,2000.0,275.1408,275.3022,275.0078,275.3022,2000.0
2022-08-25 11:40:00,289.77,289.97,289.65,289.95,3731.0,275.1977,275.3877,275.0838,275.3687,3731.0
2022-08-25 11:45:00,289.83,290.05,289.83,290.0,2916.0,275.2547,275.4637,275.2547,275.4162,2916.0
2022-08-25 11:50:00,289.9,289.94,289.81,289.82,2564.0,275.3212,275.3592,275.2357,275.2452,2564.0
2022-08-25 11:55:00,289.73,290.09,289.67,290.05,2540.0,275.1598,275.5017,275.1028,275.4637,2540.0
2022-08-25 12:00:00,290.04,290.27,290.03,290.05,2663.0,275.4542,275.6726,275.4447,275.4637,2663.0
2022-08-25 12:05:00,290.1,290.17,290.05,290.06,4971.0,275.5112,275.5776,275.4637,275.4732,4971.0
2022-08-25 12:10:00,289.99,290.28,289.87,290.13,10090.0,275.4067,275.6821,275.2927,275.5396,10090.0
2022-08-25 12:15:00,290.08,290.18,289.67,289.83,5155.0,275.4922,275.5871,275.1028,275.2547,5155.0
2022-08-25 12:20:00,289.98,290.11,289.89,290.09,4766.0,275.3972,275.5206,275.3117,275.5017,4766.0
2022-08-25 12:25:00,290.06,290.09,289.96,290.07,1686.0,275.4732,275.5017,275.3782,275.4827,1686.0
2022-08-25 12:30:00,290.02,290.03,289.85,289.86,1212.0,275.4352,275.4447,275.2737,275.2832,1212.0
2022-08-25 12:35:00,289.9,289.96,289.84,289.84,1255.0,275.3212,275.3782,275.2642,275.2642,1255.0
2022-08-25 12:40:00,289.78,289.78,289.46,289.56,3515.0,275.2072,275.2072,274.9033,274.9983,3515.0
2022-08-25 12:45:00,289.63,289.68,289.24,289.3,2892.0,275.0648,275.1123,274.6944,274.7514,2892.0
2022-08-25 12:50:00,289.39,289.39,289.29,289.31,2200.0,274.8369,274.8369,274.7419,274.7609,2200.0
2022-08-25 12:55:00,289.34,289.55,289.34,289.55,1348.0,274.7894,274.9888,274.7894,274.9888,1348.0
2022-08-25 13:00:00,289.56,289.87,289.55,289.66,4854.0,274.9983,275.2927,274.9888,275.0933,4854.0
2022-08-25 13:05:00,289.68,289.78,289.64,289.65,2268.0,275.1123,275.2072,275.0743,275.0838,2268.0
2022-08-25 13:10:00,289.73,289.92,289.66,289.92,3128.0,275.1598,275.3402,275.0933,275.3402,3128.0
2022-08-25 13:15:00,290.0,290.07,289.93,290.02,4079.0,275.4162,275.4827,275.3497,275.4352,4079.0
2022-08-25 13:20:00,290.02,290.25,289.98,290.25,3003.0,275.4352,275.6536,275.3972,275.6536,3003.0
2022-08-25 13:25:00,290.24,290.3,290.11,290.14,3820.0,275.6441,275.7011,275.5206,275.5491,3820.0
2022-08-25 13:30:00,290.18,290.41,290.14,290.3,4119.0,275.5871,275.8056,275.5491,275.7011,4119.0
2022-08-25 13:35:00,290.35,290.52,290.27,290.31,7586.0,275.7486,275.91,275.6726,275.7106,7586.0
2022-08-25 13:40:00,290.3,290.52,290.3,290.52,4585.0,275.7011,275.91,275.7011,275.91,4585.0
2022-08-25 13:45:00,290.47,290.63,290.46,290.55,5844.0,275.8625,276.0145,275.853,275.9385,5844.0
2022-08-25 13:50:00,290.6,290.85,290.52,290.85,3828.0,275.986,276.2234,275.91,276.2234,3828.0
2022-08-25 13:55:00,290.83,290.83,290.56,290.64,3344.0,276.2044,276.2044,275.948,276.024,3344.0
2022-08-25 14:00:00,290.7,290.7,290.1,290.1,3414.0,276.081,276.081,275.5112,275.5112,3414.0
2022-08-25 14:05:00,290.16,290.46,290.16,290.32,2841.0,275.5681,275.853,275.5681,275.7201,2841.0
2022-08-25 14:10:00,290.47,290.66,290.33,290.65,3461.0,275.8625,276.043,275.7296,276.0335,3461.0
2022-08-25 14:15:00,290.65,290.76,290.58,290.66,1811.0,276.0335,276.138,275.967,276.043,1811.0
2022-08-25 14:20:00,290.64,290.74,290.62,290.63,2400.0,276.024,276.119,276.005,276.0145,2400.0
2022-08-25 14:25:00,290.74,290.9,290.7,290.83,4930.0,276.119,276.2709,276.081,276.2044,4930.0
2022-08-25 14:30:00,290.81,290.91,290.8,290.86,3392.0,276.1854,276.2804,276.1759,276.2329,3392.0
2022-08-25 14:35:00,290.92,291.08,290.92,290.97,5937.0,276.2899,276.4419,276.2899,276.3374,5937.0
2022-08-25 14:40:00,290.96,291.03,290.78,291.03,5007.0,276.3279,276.3944,276.157,276.3944,5007.0
2022-08-25 14:45:00,290.99,291.22,290.96,291.18,10665.0,276.3564,276.5748,276.3279,276.5368,10665.0
2022-08-25 14:50:00,291.14,291.33,291.03,291.21,14199.0,276.4989,276.6793,276.3944,276.5653,14199.0
2022-08-25 14:55:00,291.26,291.47,291.24,291.38,7551.0,276.6128,276.8123,276.5938,276.7268,7551.0
2022-08-25 15:00:00,291.36,291.56,291.32,291.41,8967.0,276.7078,276.8977,276.6698,276.7553,8967.0
2022-08-25 15:05:00,291.38,291.49,291.25,291.25,4739.0,276.7268,276.8312,276.6033,276.6033,4739.0
2022-08-25 15:10:00,291.23,291.33,291.14,291.24,2879.0,276.5843,276.6793,276.4989,276.5938,2879.0
2022-08-25 15:15:00,291.24,291.34,291.05,291.25,5242.0,276.5938,276.6888,276.4134,276.6033,5242.0
2022-08-25 15:20:00,291.25,291.44,291.25,291.42,6069.0,276.6033,276.7838,276.6033,276.7648,6069.0
2022-08-25 15:25:00,291.47,291.54,291.3,291.31,4317.0,276.8123,276.8787,276.6508,276.6603,4317.0
2022-08-25 15:30:00,291.31,291.31,290.98,291.04,7609.0,276.6603,276.6603,276.3469,276.4039,7609.0
2022-08-25 15:35:00,291.05,291.15,290.89,290.89,15312.0,276.4134,276.5083,276.2614,276.2614,15312.0
2022-08-25 15:40:00,290.87,291.34,290.63,291.34,8943.0,276.2424,276.6888,276.0145,276.6888,8943.0
2022-08-25 15:45:00,291.32,291.52,291.23,291.36,12409.0,276.6698,276.8597,276.5843,276.7078,12409.0
2022-08-25 15:50:00,291.35,291.56,291.22,291.56,18581.0,276.6983,276.8977,276.5748,276.8977,18581.0
2022-08-25 15:55:00,291.53,291.94,291.43,291.94,40123.0,276.8692,277.2586,276.7743,277.2586,40123.0
2022-08-26 09:30:00,292.0,292.16,291.32,291.97,20353.0,277.3156,277.4676,276.6698,277.2871,20353.0
2022-08-26 09:35:00,292.12,292.17,290.82,291.08,8912.0,277.4296,277.4771,276.1949,276.4419,8912.0
2022-08-26 09:40:00,290.87,291.09,290.45,290.45,4911.0,276.2424,276.4514,275.8436,275.8436,4911.0
2022-08-26 09:45:00,290.59,291.16,290.2,290.54,9697.0,275.9765,276.5178,275.6061,275.929,9697.0
2022-08-26 09:50:00,290.64,291.51,290.41,291.26,6870.0,276.024,276.8502,275.8056,276.6128,6870.0
2022-08-26 09:55:00,291.3,292.06,291.3,292.06,10043.0,276.6508,277.3726,276.6508,277.3726,10043.0
2022-08-26 10:00:00,292.06,292.06,289.5,289.82,13364.0,277.3726,277.3726,274.9413,275.2452,13364.0
2022-08-26 10:05:00,289.72,291.4,289.72,291.26,7153.0,275.1503,276.7458,275.1503,276.6128,7153.0
2022-08-26 10:10:00,291.55,291.58,290.33,291.08,7969.0,276.8882,276.9167,275.7296,276.4419,7969.0
2022-08-26 10:15:00,291.15,291.94,291.09,291.85,10602.0,276.5083,277.2586,276.4514,277.1731,10602.0
2022-08-26 10:20:00,291.86,291.88,291.23,291.28,9552.0,277.1826,277.2016,276.5843,276.6318,9552.0
2022-08-26 10:25:00,291.3,291.39,289.79,290.1,4286.0,276.6508,276.7363,275.2167,275.5112,4286.0
2022-08-26 10:30:00,290.09,290.09,288.7,289.72,11844.0,275.5017,275.5017,274.1816,275.1503,11844.0
2022-08-26 10:35:00,289.73,290.0,288.73,289.14,8664.0,275.1598,275.4162,274.21,274.5994,8664.0
2022-08-26 10:40:00,289.07,289.6,289.07,289.34,6260.0,274.5329,275.0363,274.5329,274.7894,6260.0
2022-08-26 10:45:00,289.42,289.79,289.08,289.69,6145.0,274.8653,275.2167,274.5424,275.1218,6145.0
2022-08-26 10:50:00,289.66,289.82,289.4,289.74,8613.0,275.0933,275.2452,274.8464,275.1693,8613.0
2022-08-26 10:55:00,289.64,290.16,289.48,289.92,9197.0,275.0743,275.5681,274.9223,275.3402,9197.0
2022-08-26 11:00:00,289.99,289.99,288.98,289.05,10502.0,275.4067,275.4067,274.4475,274.514,10502.0
2022-08-26 11:05:00,289.03,289.2,288.7,288.84,8796.0,274.495,274.6564,274.1816,274.3145,8796.0
2022-08-26 11:10:00,288.76,289.07,288.72,288.84,5425.0,274.2385,274.5329,274.2006,274.3145,5425.0
2022-08-26 11:15:00,288.86,288.86,288.2,288.21,8740.0,274.3335,274.3335,273.7067,273.7162,8740.0
2022-08-26 11:20:00,288.23,288.29,287.81,288.28,4893.0,273.7352,273.7922,273.3363,273.7827,4893.0
2022-08-26 11:25:00,288.41,288.47,288.06,288.3,4716.0,273.9061,273.9631,273.5737,273.8017,4716.0
2022-08-26 11:30:00,288.3,288.63,288.27,288.37,4658.0,273.8017,274.1151,273.7732,273.8682,4658.0
2022-08-26 11:35:00,288.37,288.47,287.76,287.76,4668.0,273.8682,273.9631,273.2888,273.2888,4668.0
2022-08-26 11:40:00,287.74,288.26,287.72,288.17,16537.0,273.2698,273.7637,273.2508,273.6782,16537.0
2022-08-26 11:45:00,288.1,288.89,288.1,288.89,4216.0,273.6117,274.362,273.6117,274.362,4216.0
2022-08-26 11:50:00,288.81,288.83,288.52,288.71,4682.0,274.286,274.305,274.0106,274.1911,4682.0
2022-08-26 11:55:00,288.64,288.71,288.14,288.14,3900.0,274.1246,274.1911,273.6497,273.6497,3900.0
2022-08-26 12:00:00,288.13,288.29,287.5,287.54,5846.0,273.6402,273.7922,273.0419,273.0799,5846.0
2022-08-26 12:05:00,287.5,287.78,287.41,287.73,4995.0,273.0419,273.3078,272.9564,273.2603,4995.0
2022-08-26 12:10:00,287.75,287.8,287.29,287.29,4785.0,273.2793,273.3268,272.8425,272.8425,4785.0
2022-08-26 12:15:00,287.3,287.3,286.79,287.29,4028.0,272.852,272.852,272.3676,272.8425,4028.0
2022-08-26 12:20:00,287.31,287.71,287.27,287.61,3742.0,272.8615,273.2413,272.8235,273.1464,3742.0
2022-08-26 12:25:00,287.61,287.82,287.58,287.76,3606.0,273.1464,273.3458,273.1179,273.2888,3606.0
2022-08-26 12:30:00,287.76,287.76,287.33,287.33,3103.0,273.2888,273.2888,272.8805,272.8805,3103.0
2022-08-26 12:35:00,287.41,287.69,287.4,287.61,6190.0,272.9564,273.2223,272.9469,273.1464,6190.0
2022-08-26 12:40:00,287.53,287.96,287.52,287.64,5239.0,273.0704,273.4788,273.0609,273.1749,5239.0
2022-08-26 12:45:00,287.76,288.08,287.46,288.02,6086.0,273.2888,273.5927,273.0039,273.5358,6086.0
2022-08-26 12:50:00,287.89,287.99,287.79,287.96,3980.0,273.4123,273.5073,273.3173,273.4788,3980.0
2022-08-26 12:55:00,288.03,288.04,287.73,287.81,3359.0,273.5452,273.5547,273.2603,273.3363,3359.0
2022-08-26 13:00:00,287.82,288.08,287.6,287.92,5027.0,273.3458,273.5927,273.1369,273.4408,5027.0
2022-08-26 13:05:00,287.98,288.37,287.98,288.25,2973.0,273.4978,273.8682,273.4978,273.7542,2973.0
2022-08-26 13:10:00,288.29,288.59,288.13,288.51,6178.0,273.7922,274.0771,273.6402,274.0011,6178.0
2022-08-26 13:15:00,288.55,288.68,288.31,288.31,3314.0,274.0391,274.1626,273.8112,273.8112,3314.0
2022-08-26 13:20:00,288.35,288.52,288.29,288.48,7099.0,273.8492,274.0106,273.7922,273.9726,7099.0
2022-08-26 13:25:00,288.58,288.75,288.57,288.61,4086.0,274.0676,274.229,274.0581,274.0961,4086.0
2022-08-26 13:30:00,288.52,288.52,288.02,288.2,3154.0,274.0106,274.0106,273.5358,273.7067,3154.0
2022-08-26 13:35:00,288.1,288.32,288.03,288.07,2952.0,273.6117,273.8207,273.5452,273.5832,2952.0
2022-08-26 13:40:00,288.02,288.21,287.94,288.16,3278.0,273.5358,273.7162,273.4598,273.6687,3278.0
2022-08-26 13:45:00,288.12,288.37,288.11,288.16,3889.0,273.6307,273.8682,273.6212,273.6687,3889.0
2022-08-26 13:50:00,288.13,288.24,288.08,288.2,2500.0,273.6402,273.7447,273.5927,273.7067,2500.0
2022-08-26 13:55:00,288.15,288.16,287.89,288.09,2800.0,273.6592,273.6687,273.4123,273.6022,2800.0
2022-08-26 14:00:00,288.17,288.4,288.17,288.27,2967.0,273.6782,273.8966,273.6782,273.7732,2967.0
2022-08-26 14:05:00,288.25,288.32,288.03,288.15,3264.0,273.7542,273.8207,273.5452,273.6592,3264.0
2022-08-26 14:10:00,288.15,288.23,288.07,288.11,2894.0,273.6592,273.7352,273.5832,273.6212,2894.0
2022-08-26 14:15:00,288.09,288.1,287.58,287.78,5512.0,273.6022,273.6117,273.1179,273.3078,5512.0
2022-08-26 14:20:00,287.81,287.9,287.33,287.33,8993.0,273.3363,273.4218,272.8805,272.8805,8993.0
2022-08-26 14:25:00,287.36,287.39,287.11,287.16,4951.0,272.9089,272.9374,272.6715,272.719,4951.0
2022-08-26 14:30:00,287.22,287.22,286.97,287.06,7207.0,272.776,272.776,272.5386,272.624,7207.0
2022-08-26 14:35:00,287.06,287.15,286.77,287.12,7960.0,272.624,272.7095,272.3486,272.681,7960.0
2022-08-26 14:40:00,287.09,287.09,286.85,286.98,5327.0,272.6525,272.6525,272.4246,272.5481,5327.0
2022-08-26 14:45:00,286.98,287.03,286.68,286.9,10584.0,272.5481,272.5955,272.2631,272.4721,10584.0
2022-08-26 14:50:00,286.9,286.9,286.58,286.8,6127.0,272.4721,272.4721,272.1682,272.3771,6127.0
2022-08-26 14:55:00,286.79,286.82,286.53,286.6,8496.0,272.3676,272.3961,272.1207,272.1872,8496.0
2022-08-26 15:00:00,286.6,286.65,286.21,286.22,9249.0,272.1872,272.2346,271.8168,271.8263,9249.0
2022-08-26 15:05:00,286.26,286.33,285.96,286.03,4262.0,271.8643,271.9307,271.5793,271.6458,4262.0
2022-08-26 15:10:00,286.08,286.08,285.81,286.0,3863.0,271.6933,271.6933,271.4369,271.6173,3863.0
2022-08-26 15:15:00,286.08,286.23,286.0,286.16,5934.0,271.6933,271.8358,271.6173,271.7693,5934.0
2022-08-26 15:20:00,286.11,286.26,285.58,285.77,9178.0,271.7218,271.8643,271.2185,271.3989,9178.0
2022-08-26 15:25:00,285.69,285.95,285.56,285.77,12042.0,271.3229,271.5699,271.1995,271.3989,12042.0
2022-08-26 15:30:00,285.77,285.96,285.55,285.64,31968.0,271.3989,271.5793,271.19,271.2754,31968.0
2022-08-26 15:35:00,285.72,285.76,285.21,285.75,10538.0,271.3514,271.3894,270.8671,271.3799,10538.0
2022-08-26 15:40:00,285.81,285.99,285.61,285.74,13300.0,271.4369,271.6078,271.2469,271.3704,13300.0
2022-08-26 15:45:00,285.71,286.14,285.69,285.8,23043.0,271.3419,271.7503,271.3229,271.4274,23043.0
2022-08-26 15:50:00,285.72,285.92,284.65,284.73,27483.0,271.3514,271.5414,270.3352,270.4112,27483.0
2022-08-26 15:55:00,284.78,285.48,284.72,284.87,63583.0,270.4587,271.1235,270.4017,270.5442,63583.0
2022-08-29 09:30:00,283.87,283.92,282.05,282.87,28299.0,269.5945,269.6419,267.866,268.6447,28299.0
2022-08-29 09:35:00,282.8,282.8,282.17,282.33,10869.0,268.5783,268.5783,267.9799,268.1319,10869.0
2022-08-29 09:40:00,282.32,283.14,282.11,283.14,4900.0,268.1224,268.9012,267.923,268.9012,4900.0
2022-08-29 09:45:00,283.13,283.95,283.13,283.95,2478.0,268.8917,269.6704,268.8917,269.6704,2478.0
2022-08-29 09:50:00,283.77,284.31,283.77,284.14,6331.0,269.4995,270.0123,269.4995,269.8509,6331.0
2022-08-29 09:55:00,284.04,284.41,283.87,284.31,5065.0,269.7559,270.1073,269.5945,270.0123,5065.0
2022-08-29 10:00:00,284.42,284.75,284.42,284.53,1732.0,270.1168,270.4302,270.1168,270.2213,1732.0
2022-08-29 10:05:00,284.61,285.34,284.61,285.13,5102.0,270.2972,270.9905,270.2972,270.7911,5102.0
2022-08-29 10:10:00,285.23,285.63,285.14,285.63,5123.0,270.8861,271.2659,270.8006,271.2659,5123.0
2022-08-29 10:15:00,285.73,285.83,285.52,285.73,8934.0,271.3609,271.4559,271.1615,271.3609,8934.0
2022-08-29 10:20:00,285.73,286.23,285.67,286.06,6476.0,271.3609,271.8358,271.3039,271.6743,6476.0
2022-08-29 10:25:00,286.05,286.12,285.74,285.75,3454.0,271.6648,271.7313,271.3704,271.3799,3454.0
2022-08-29 10:30:00,285.76,286.23,285.61,285.69,7544.0,271.3894,271.8358,271.2469,271.3229,7544.0
2022-08-29 10:35:00,285.57,285.6,285.42,285.44,4257.0,271.209,271.2375,271.0665,271.0855,4257.0
2022-08-29 10:40:00,285.44,285.59,285.35,285.46,4534.0,271.0855,271.228,271.0,271.1045,4534.0
2022-08-29 10:45:00,285.53,285.71,285.41,285.5,6502.0,271.171,271.3419,271.057,271.1425,6502.0
2022-08-29 10:50:00,285.64,285.64,285.14,285.27,3760.0,271.2754,271.2754,270.8006,270.924,3760.0
2022-08-29 10:55:00,285.22,285.4,285.04,285.4,5728.0,270.8766,271.0475,270.7056,271.0475,5728.0
2022-08-29 11:00:00,285.41,285.92,285.4,285.55,15780.0,271.057,271.5414,271.0475,271.19,15780.0
2022-08-29 11:05:00,285.52,285.52,284.89,285.17,13186.0,271.1615,271.1615,270.5632,270.8291,13186.0
2022-08-29 11:10:00,285.18,285.46,285.11,285.35,5552.0,270.8386,271.1045,270.7721,271.0,5552.0
2022-08-29 11:15:00,285.32,286.06,285.32,286.06,2093.0,270.9715,271.6743,270.9715,271.6743,2093.0
2022-08-29 11:20:00,286.31,286.84,286.29,286.65,3151.0,271.9117,272.4151,271.8928,272.2346,3151.0
2022-08-29 11:25:00,286.66,287.0,286.65,286.72,4515.0,272.2441,272.567,272.2346,272.3011,4515.0
2022-08-29 11:30:00,286.7,286.78,286.33,286.74,4534.0,272.2821,272.3581,271.9307,272.3201,4534.0
2022-08-29 11:35:00,286.6,286.73,286.46,286.57,2411.0,272.1872,272.3106,272.0542,272.1587,2411.0
2022-08-29 11:40:00,286.69,286.73,286.5,286.56,2434.0,272.2726,272.3106,272.0922,272.1492,2434.0
2022-08-29 11:45:00,286.5,286.96,286.25,286.96,3115.0,272.0922,272.5291,271.8548,272.5291,3115.0
2022-08-29 11:50:00,286.93,287.1,286.83,286.83,5057.0,272.5006,272.662,272.4056,272.4056,5057.0
2022-08-29 11:55:00,287.06,287.24,287.01,287.24,2448.0,272.624,272.795,272.5765,272.795,2448.0
2022-08-29 12:00:00,287.29,287.5,287.29,287.38,2805.0,272.8425,273.0419,272.8425,272.9279,2805.0
2022-08-29 12:05:00,287.46,287.64,287.46,287.53,3099.0,273.0039,273.1749,273.0039,273.0704,3099.0
2022-08-29 12:10:00,287.53,287.65,287.34,287.55,2583.0,273.0704,273.1844,272.8899,273.0894,2583.0
2022-08-29 12:15:00,287.71,287.95,287.69,287.94,3100.0,273.2413,273.4693,273.2223,273.4598,3100.0
2022-08-29 12:20:00,287.85,288.05,287.56,287.57,2795.0,273.3743,273.5642,273.0989,273.1084,2795.0
2022-08-29 12:25:00,287.72,287.83,287.54,287.62,2490.0,273.2508,273.3553,273.0799,273.1559,2490.0
2022-08-29 12:30:00,287.65,287.7,287.52,287.62,1329.0,273.1844,273.2318,273.0609,273.1559,1329.0
2022-08-29 12:35:00,287.57,287.98,287.57,287.87,2044.0,273.1084,273.4978,273.1084,273.3933,2044.0
2022-08-29 12:40:00,287.82,288.32,287.81,288.26,2503.0,273.3458,273.8207,273.3363,273.7637,2503.0
2022-08-29 12:45:00,288.2,288.68,288.19,288.63,3918.0,273.7067,274.1626,273.6972,274.1151,3918.0
2022-08-29 12:50:00,288.61,288.87,288.57,288.67,2103.0,274.0961,274.343,274.0581,274.1531,2103.0
2022-08-29 12:55:00,288.72,288.93,288.67,288.85,3703.0,274.2006,274.4,274.1531,274.324,3703.0
2022-08-29 13:00:00,288.9,289.13,288.51,288.52,5953.0,274.3715,274.5899,274.0011,274.0106,5953.0
2022-08-29 13:05:00,288.6,288.75,288.28,288.41,5283.0,274.0866,274.229,273.7827,273.9061,5283.0
2022-08-29 13:10:00,288.42,288.42,287.83,288.01,10047.0,273.9156,273.9156,273.3553,273.5263,10047.0
2022-08-29 13:15:00,288.0,288.02,287.25,287.44,4202.0,273.5168,273.5358,272.8045,272.9849,4202.0
2022-08-29 13:20:00,287.55,287.76,287.55,287.55,1900.0,273.0894,273.2888,273.0894,273.0894,1900.0
2022-08-29 13:25:00,287.61,287.87,287.59,287.87,2546.0,273.1464,273.3933,273.1274,273.3933,2546.0
2022-08-29 13:30:00,287.92,288.31,287.84,288.23,4464.0,273.4408,273.8112,273.3648,273.7352,4464.0
2022-08-29 13:35:00,288.3,288.51,288.28,288.37,4222.0,273.8017,274.0011,273.7827,273.8682,4222.0
2022-08-29 13:40:00,288.44,289.15,288.44,289.01,2825.0,273.9346,274.6089,273.9346,274.476,2825.0
2022-08-29 13:45:00,289.29,289.29,288.96,289.03,2000.0,274.7419,274.7419,274.4285,274.495,2000.0
2022-08-29 13:50:00,288.97,289.15,288.83,288.88,1989.0,274.438,274.6089,274.305,274.3525,1989.0
2022-08-29 13:55:00,288.78,288.95,288.76,288.95,1818.0,274.2575,274.419,274.2385,274.419,1818.0
2022-08-29 14:00:00,288.93,288.93,288.54,288.54,2203.0,274.4,274.4,274.0296,274.0296,2203.0
2022-08-29 14:05:00,288.62,288.78,288.57,288.6,2432.0,274.1056,274.2575,274.0581,274.0866,2432.0
2022-08-29 14:10:00,288.56,288.67,288.32,288.32,5672.0,274.0486,274.1531,273.8207,273.8207,5672.0
2022-08-29 14:15:00,288.05,288.11,287.85,287.9,9088.0,273.5642,273.6212,273.3743,273.4218,9088.0
2022-08-29 14:20:00,287.94,288.16,287.87,288.16,2554.0,273.4598,273.6687,273.3933,273.6687,2554.0
2022-08-29 14:25:00,288.2,288.41,288.2,288.37,3191.0,273.7067,273.9061,273.7067,273.8682,3191.0
2022-08-29 14:30:00,288.43,288.62,288.37,288.51,3622.0,273.9251,274.1056,273.8682,274.0011,3622.0
2022-08-29 14:35:00,288.55,288.71,288.53,288.59,2200.0,274.0391,274.1911,274.0201,274.0771,2200.0
2022-08-29 14:40:00,288.6,288.76,288.53,288.72,2851.0,274.0866,274.2385,274.0201,274.2006,2851.0
2022-08-29 14:45:00,288.68,288.71,288.53,288.69,1935.0,274.1626,274.1911,274.0201,274.1721,1935.0
2022-08-29 14:50:00,288.68,288.69,288.33,288.41,9305.0,274.1626,274.1721,273.8302,273.9061,9305.0
2022-08-29 14:55:00,288.37,288.62,288.15,288.62,3938.0,273.8682,274.1056,273.6592,274.1056,3938.0
2022-08-29 15:00:00,288.64,288.85,288.59,288.66,4791.0,274.1246,274.324,274.0771,274.1436,4791.0
2022-08-29 15:05:00,288.7,288.7,288.0,288.27,5099.0,274.1816,274.1816,273.5168,273.7732,5099.0
2022-08-29 15:10:00,288.35,288.66,288.24,288.57,3675.0,273.8492,274.1436,273.7447,274.0581,3675.0
2022-08-29 15:15:00,288.53,288.61,288.18,288.18,4786.0,274.0201,274.0961,273.6877,273.6877,4786.0
2022-08-29 15:20:00,288.04,288.15,287.88,287.88,4343.0,273.5547,273.6592,273.4028,273.4028,4343.0
2022-08-29 15:25:00,287.93,287.93,287.72,287.82,4438.0,273.4503,273.4503,273.2508,273.3458,4438.0
2022-08-29 15:30:00,287.81,287.98,287.71,287.82,9723.0,273.3363,273.4978,273.2413,273.3458,9723.0
2022-08-29 15:35:00,287.82,288.09,287.82,287.99,7705.0,273.3458,273.6022,273.3458,273.5073,7705.0
2022-08-29 15:40:00,287.96,288.19,287.95,288.16,6725.0,273.4788,273.6972,273.4693,273.6687,6725.0
2022-08-29 15:45:00,288.2,288.2,287.93,288.05,9630.0,273.7067,273.7067,273.4503,273.5642,9630.0
2022-08-29 15:50:00,287.95,287.99,287.11,287.46,18767.0,273.4693,273.5073,272.6715,273.0039,18767.0
2022-08-29 15:55:00,287.39,287.58,287.09,287.28,28640.0,272.9374,273.1179,272.6525,272.833,28640.0
2022-08-30 09:30:00,287.68,288.51,286.64,286.81,19681.0,273.2129,274.0011,272.2252,272.3866,19681.0
2022-08-30 09:35:00,286.8,287.22,286.75,286.89,7358.0,272.3771,272.776,272.3296,272.4626,7358.0
2022-08-30 09:40:00,287.0,287.05,286.31,286.31,6040.0,272.567,272.6145,271.9117,271.9117,6040.0
2022-08-30 09:45:00,286.22,287.19,286.19,286.25,8073.0,271.8263,272.7475,271.7978,271.8548,8073.0
2022-08-30 09:50:00,286.24,286.56,286.24,286.36,6744.0,271.8453,272.1492,271.8453,271.9592,6744.0
2022-08-30 09:55:00,286.3,287.13,286.23,286.51,5346.0,271.9022,272.6905,271.8358,272.1017,5346.0
2022-08-30 10:00:00,286.59,287.59,286.58,287.56,7541.0,272.1777,273.1274,272.1682,273.0989,7541.0
2022-08-30 10:05:00,287.56,287.59,286.62,286.69,5910.0,273.0989,273.1274,272.2062,272.2726,5910.0
2022-08-30 10:10:00,286.45,286.6,286.16,286.39,3864.0,272.0447,272.1872,271.7693,271.9877,3864.0
2022-08-30 10:15:00,286.4,286.52,286.15,286.52,3867.0,271.9972,272.1112,271.7598,272.1112,3867.0
2022-08-30 10:20:00,286.59,286.75,286.33,286.33,3623.0,272.1777,272.3296,271.9307,271.9307,3623.0
2022-08-30 10:25:00,286.37,287.02,286.37,286.9,2593.0,271.9687,272.586,271.9687,272.4721,2593.0
2022-08-30 10:30:00,286.83,287.14,286.13,286.13,4319.0,272.4056,272.7,271.7408,271.7408,4319.0
2022-08-30 10:35:00,286.04,286.34,285.66,285.8,5112.0,271.6553,271.9402,271.2944,271.4274,5112.0
2022-08-30 10:40:00,285.87,285.87,285.22,285.22,5559.0,271.4939,271.4939,270.8766,270.8766,5559.0
2022-08-30 10:45:00,285.09,285.09,283.91,283.91,5318.0,270.7531,270.7531,269.6324,269.6324,5318.0
2022-08-30 10:50:00,284.05,284.21,283.67,283.68,7072.0,269.7654,269.9174,269.4045,269.414,7072.0
2022-08-30 10:55:00,283.79,284.36,283.6,284.36,6760.0,269.5185,270.0598,269.338,270.0598,6760.0
2022-08-30 11:00:00,284.38,285.15,284.29,285.15,4066.0,270.0788,270.8101,269.9933,270.8101,4066.0
2022-08-30 11:05:00,285.31,285.74,285.16,285.37,4415.0,270.962,271.3704,270.8196,271.019,4415.0
2022-08-30 11:10:00,285.52,285.59,285.16,285.38,7306.0,271.1615,271.228,270.8196,271.0285,7306.0
2022-08-30 11:15:00,285.36,285.91,285.36,285.88,3614.0,271.0095,271.5319,271.0095,271.5034,3614.0
2022-08-30 11:20:00,285.94,285.97,285.71,285.92,4259.0,271.5604,271.5888,271.3419,271.5414,4259.0
2022-08-30 11:25:00,285.92,286.25,285.67,285.88,8230.0,271.5414,271.8548,271.3039,271.5034,8230.0
2022-08-30 11:30:00,285.89,286.64,285.73,286.51,5324.0,271.5129,272.2252,271.3609,272.1017,5324.0
2022-08-30 11:35:00,286.57,286.68,285.92,286.03,4611.0,272.1587,272.2631,271.5414,271.6458,4611.0
2022-08-30 11:40:00,286.03,286.56,285.93,286.43,4115.0,271.6458,272.1492,271.5509,272.0257,4115.0
2022-08-30 11:45:00,286.46,286.46,286.05,286.07,4378.0,272.0542,272.0542,271.6648,271.6838,4378.0
2022-08-30 11:50:00,286.07,286.24,285.88,286.06,4073.0,271.6838,271.8453,271.5034,271.6743,4073.0
2022-08-30 11:55:00,286.09,286.32,285.97,286.28,4449.0,271.7028,271.9212,271.5888,271.8833,4449.0
2022-08-30 12:00:00,286.28,286.47,286.16,286.35,2923.0,271.8833,272.0637,271.7693,271.9497,2923.0
2022-08-30 12:05:00,286.26,286.44,286.04,286.4,3968.0,271.8643,272.0352,271.6553,271.9972,3968.0
2022-08-30 12:10:00,286.44,286.47,286.28,286.41,3606.0,272.0352,272.0637,271.8833,272.0067,3606.0
2022-08-30 12:15:00,286.54,286.95,286.41,286.47,8770.0,272.1302,272.5196,272.0067,272.0637,8770.0
2022-08-30 12:20:00,286.71,286.88,286.63,286.63,6181.0,272.2916,272.4531,272.2157,272.2157,6181.0
2022-08-30 12:25:00,286.66,286.66,286.04,286.14,6078.0,272.2441,272.2441,271.6553,271.7503,6078.0
2022-08-30 12:30:00,286.09,286.15,285.81,286.0,4926.0,271.7028,271.7598,271.4369,271.6173,4926.0
2022-08-30 12:35:00,285.98,286.21,285.82,286.14,5023.0,271.5983,271.8168,271.4464,271.7503,5023.0
2022-08-30 12:40:00,286.13,286.16,286.01,286.12,2200.0,271.7408,271.7693,271.6268,271.7313,2200.0
2022-08-30 12:45:00,285.9,285.93,285.63,285.75,3210.0,271.5224,271.5509,271.2659,271.3799,3210.0
2022-08-30 12:50:00,285.69,285.87,285.57,285.66,2595.0,271.3229,271.4939,271.209,271.2944,2595.0
2022-08-30 12:55:00,285.79,285.93,285.75,285.8,2421.0,271.4179,271.5509,271.3799,271.4274,2421.0
2022-08-30 13:00:00,285.78,285.78,285.39,285.51,8618.0,271.4084,271.4084,271.038,271.152,8618.0
2022-08-30 13:05:00,285.55,285.62,285.23,285.31,1179.0,271.19,271.2564,270.8861,270.962,1179.0
2022-08-30 13:10:00,285.31,285.31,284.77,284.77,4233.0,270.962,270.962,270.4492,270.4492,4233.0
2022-08-30 13:15:00,284.86,284.86,284.71,284.8,1953.0,270.5347,270.5347,270.3922,270.4777,1953.0
2022-08-30 13:20:00,284.9,284.96,284.85,284.85,1318.0,270.5727,270.6296,270.5252,270.5252,1318.0
2022-08-30 13:25:00,284.83,285.16,284.79,285.0,6709.0,270.5062,270.8196,270.4682,270.6676,6709.0
2022-08-30 13:30:00,285.09,285.22,284.83,284.88,1896.0,270.7531,270.8766,270.5062,270.5537,1896.0
2022-08-30 13:35:00,284.88,284.92,284.5,284.62,6039.0,270.5537,270.5916,270.1928,270.3067,6039.0
2022-08-30 13:40:00,284.71,284.74,284.18,284.18,3607.0,270.3922,270.4207,269.8889,269.8889,3607.0
2022-08-30 13:45:00,284.29,284.78,284.15,284.69,3113.0,269.9933,270.4587,269.8604,270.3732,3113.0
2022-08-30 13:50:00,284.59,285.07,284.43,285.07,1847.0,270.2782,270.7341,270.1263,270.7341,1847.0
2022-08-30 13:55:00,284.99,284.99,284.76,284.86,2692.0,270.6581,270.6581,270.4397,270.5347,2692.0
2022-08-30 14:00:00,284.95,285.16,284.7,285.16,2800.0,270.6201,270.8196,270.3827,270.8196,2800.0
2022-08-30 14:05:00,285.04,285.04,284.7,284.7,4376.0,270.7056,270.7056,270.3827,270.3827,4376.0
2022-08-30 14:10:00,284.78,284.86,284.69,284.69,3665.0,270.4587,270.5347,270.3732,270.3732,3665.0
2022-08-30 14:15:00,284.7,284.76,284.55,284.56,2200.0,270.3827,270.4397,270.2403,270.2498,2200.0
2022-08-30 14:20:00,284.53,284.71,284.46,284.64,4725.0,270.2213,270.3922,270.1548,270.3257,4725.0
2022-08-30 14:25:00,284.7,284.7,284.25,284.42,2629.0,270.3827,270.3827,269.9553,270.1168,2629.0
2022-08-30 14:30:00,284.37,284.74,284.37,284.64,3623.0,270.0693,270.4207,270.0693,270.3257,3623.0
2022-08-30 14:35:00,284.5,284.5,284.34,284.47,2321.0,270.1928,270.1928,270.0408,270.1643,2321.0
2022-08-30 14:40:00,284.52,284.54,284.12,284.12,3822.0,270.2118,270.2308,269.8319,269.8319,3822.0
2022-08-30 14:45:00,284.3,284.41,284.16,284.41,1113.0,270.0028,270.1073,269.8699,270.1073,1113.0
2022-08-30 14:50:00,284.41,284.64,284.33,284.46,3809.0,270.1073,270.3257,270.0313,270.1548,3809.0
2022-08-30 14:55:00,284.48,284.66,284.29,284.55,4060.0,270.1738,270.3447,269.9933,270.2403,4060.0
2022-08-30 15:00:00,284.54,284.84,284.29,284.51,3423.0,270.2308,270.5157,269.9933,270.2023,3423.0
2022-08-30 15:05:00,284.45,284.99,284.44,284.96,3918.0,270.1453,270.6581,270.1358,270.6296,3918.0
2022-08-30 15:10:00,284.97,285.54,284.97,285.54,5124.0,270.6391,271.1805,270.6391,271.1805,5124.0
2022-08-30 15:15:00,285.56,285.57,285.15,285.5,10312.0,271.1995,271.209,270.8101,271.1425,10312.0
2022-08-30 15:20:00,285.43,285.45,285.21,285.35,4106.0,271.076,271.095,270.8671,271.0,4106.0
2022-08-30 15:25:00,285.37,285.37,284.98,284.98,6941.0,271.019,271.019,270.6486,270.6486,6941.0
2022-08-30 15:30:00,284.99,284.99,284.6,284.84,9814.0,270.6581,270.6581,270.2877,270.5157,9814.0
2022-08-30 15:35:00,284.92,285.15,284.92,285.03,5944.0,270.5916,270.8101,270.5916,270.6961,5944.0
2022-08-30 15:40:00,284.99,285.37,284.94,285.36,7562.0,270.6581,271.019,270.6106,271.0095,7562.0
2022-08-30 15:45:00,285.31,285.39,284.52,284.53,9727.0,270.962,271.038,270.2118,270.2213,9727.0
2022-08-30 15:50:00,284.59,284.79,284.26,284.59,10924.0,270.2782,270.4682,269.9648,270.2782,10924.0
2022-08-30 15:55:00,284.65,285.45,284.54,285.31,33146.0,270.3352,271.095,270.2308,270.962,33146.0
2022-08-31 09:30:00,285.41,285.47,284.5,285.02,20301.0,271.057,271.114,270.1928,270.6866,20301.0
2022-08-31 09:35:00,285.16,286.5,285.16,285.53,15928.0,270.8196,272.0922,270.8196,271.171,15928.0
2022-08-31 09:40:00,285.51,286.03,284.82,285.94,14680.0,271.152,271.6458,270.4967,271.5604,14680.0
2022-08-31 09:45:00,285.88,286.27,285.51,285.84,11967.0,271.5034,271.8738,271.152,271.4654,11967.0
2022-08-31 09:50:00,286.0,286.25,285.76,285.99,2742.0,271.6173,271.8548,271.3894,271.6078,2742.0
2022-08-31 09:55:00,285.97,286.11,285.52,285.66,9898.0,271.5888,271.7218,271.1615,271.2944,9898.0
2022-08-31 10:00:00,285.59,285.64,285.11,285.33,5950.0,271.228,271.2754,270.7721,270.981,5950.0
2022-08-31 10:05:00,285.31,285.39,284.85,285.0,3864.0,270.962,271.038,270.5252,270.6676,3864.0
2022-08-31 10:10:00,284.93,285.12,284.63,284.75,6681.0,270.6011,270.7816,270.3162,270.4302,6681.0
2022-08-31 10:15:00,284.73,284.81,284.13,284.81,10446.0,270.4112,270.4872,269.8414,270.4872,10446.0
2022-08-31 10:20:00,285.0,285.09,284.68,284.97,6800.0,270.6676,270.7531,270.3637,270.6391,6800.0
2022-08-31 10:25:00,284.93,285.33,284.93,285.1,10669.0,270.6011,270.981,270.6011,270.7626,10669.0
2022-08-31 10:30:00,285.0,285.62,285.0,285.58,6209.0,270.6676,271.2564,270.6676,271.2185,6209.0
2022-08-31 10:35:00,285.53,285.7,285.39,285.41,3800.0,271.171,271.3324,271.038,271.057,3800.0
2022-08-31 10:40:00,285.41,285.55,285.07,285.31,7500.0,271.057,271.19,270.7341,270.962,7500.0
2022-08-31 10:45:00,285.57,285.86,285.33,285.77,6163.0,271.209,271.4844,270.981,271.3989,6163.0
2022-08-31 10:50:00,285.64,286.1,285.64,286.07,7813.0,271.2754,271.7123,271.2754,271.6838,7813.0
2022-08-31 10:55:00,286.16,286.16,285.66,285.72,5772.0,271.7693,271.7693,271.2944,271.3514,5772.0
2022-08-31 11:00:00,285.68,285.76,285.29,285.56,5578.0,271.3134,271.3894,270.943,271.1995,5578.0
2022-08-31 11:05:00,285.6,285.61,285.26,285.49,5678.0,271.2375,271.2469,270.9146,271.133,5678.0
2022-08-31 11:10:00,285.46,285.79,285.37,285.76,6973.0,271.1045,271.4179,271.019,271.3894,6973.0
2022-08-31 11:15:00,285.75,286.24,285.75,286.22,5961.0,271.3799,271.8453,271.3799,271.8263,5961.0
2022-08-31 11:20:00,286.41,286.71,285.8,286.04,8011.0,272.0067,272.2916,271.4274,271.6553,8011.0
2022-08-31 11:25:00,285.95,286.19,285.59,285.77,6649.0,271.5699,271.7978,271.228,271.3989,6649.0
2022-08-31 11:30:00,285.79,285.79,285.21,285.21,7623.0,271.4179,271.4179,270.8671,270.8671,7623.0
2022-08-31 11:35:00,285.18,285.86,285.18,285.86,6820.0,270.8386,271.4844,270.8386,271.4844,6820.0
2022-08-31 11:40:00,285.84,286.19,285.69,286.03,4267.0,271.4654,271.7978,271.3229,271.6458,4267.0
2022-08-31 11:45:00,285.97,286.09,285.88,286.0,4839.0,271.5888,271.7028,271.5034,271.6173,4839.0
2022-08-31 11:50:00,286.04,286.18,286.01,286.11,4117.0,271.6553,271.7883,271.6268,271.7218,4117.0
2022-08-31 11:55:00,286.16,286.45,286.14,286.37,4143.0,271.7693,272.0447,271.7503,271.9687,4143.0
2022-08-31 12:00:00,286.35,286.52,286.23,286.37,3513.0,271.9497,272.1112,271.8358,271.9687,3513.0
2022-08-31 12:05:00,286.36,286.4,285.91,286.08,5952.0,271.9592,271.9972,271.5319,271.6933,5952.0
2022-08-31 12:10:00,285.93,286.26,285.8,286.15,4776.0,271.5509,271.8643,271.4274,271.7598,4776.0
2022-08-31 12:15:00,286.11,286.16,285.94,285.99,3380.0,271.7218,271.7693,271.5604,271.6078,3380.0
2022-08-31 12:20:00,285.97,285.97,285.18,285.18,3121.0,271.5888,271.5888,270.8386,270.8386,3121.0
2022-08-31 12:25:00,285.26,285.53,285.26,285.5,4521.0,270.9146,271.171,270.9146,271.1425,4521.0
2022-08-31 12:30:00,285.47,285.61,285.43,285.51,4882.0,271.114,271.2469,271.076,271.152,4882.0
2022-08-31 12:35:00,285.46,285.46,284.84,285.16,6714.0,271.1045,271.1045,270.5157,270.8196,6714.0
2022-08-31 12:40:00,285.14,285.17,284.75,284.93,4001.0,270.8006,270.8291,270.4302,270.6011,4001.0
2022-08-31 12:45:00,284.84,285.15,284.84,285.06,3993.0,270.5157,270.8101,270.5157,270.7246,3993.0
2022-08-31 12:50:00,285.06,285.06,284.83,284.96,2434.0,270.7246,270.7246,270.5062,270.6296,2434.0
2022-08-31 12:55:00,284.9,284.95,284.61,284.9,4193.0,270.5727,270.6201,270.2972,270.5727,4193.0
2022-08-31 13:00:00,284.96,285.03,284.82,284.95,5100.0,270.6296,270.6961,270.4967,270.6201,5100.0
2022-08-31 13:05:00,284.89,284.94,284.58,284.58,6590.0,270.5632,270.6106,270.2687,270.2687,6590.0
2022-08-31 13:10:00,284.67,285.09,284.65,284.87,5016.0,270.3542,270.7531,270.3352,270.5442,5016.0
2022-08-31 13:15:00,284.92,285.26,284.91,284.91,3821.0,270.5916,270.9146,270.5822,270.5822,3821.0
2022-08-31 13:20:00,284.96,284.96,284.41,284.6,8360.0,270.6296,270.6296,270.1073,270.2877,8360.0
2022-08-31 13:25:00,284.6,285.0,284.19,285.0,17890.0,270.2877,270.6676,269.8984,270.6676,17890.0
2022-08-31 13:30:00,284.98,285.12,284.9,285.01,8719.0,270.6486,270.7816,270.5727,270.6771,8719.0
2022-08-31 13:35:00,284.99,285.24,284.94,285.0,8310.0,270.6581,270.8956,270.6106,270.6676,8310.0
2022-08-31 13:40:00,285.01,285.04,284.8,285.03,11573.0,270.6771,270.7056,270.4777,270.6961,11573.0
2022-08-31 13:45:00,285.03,285.16,284.79,284.79,3589.0,270.6961,270.8196,270.4682,270.4682,3589.0
2022-08-31 13:50:00,284.8,285.02,284.79,284.92,3552.0,270.4777,270.6866,270.4682,270.5916,3552.0
2022-08-31 13:55:00,284.74,284.79,284.42,284.42,3043.0,270.4207,270.4682,270.1168,270.1168,3043.0
2022-08-31 14:00:00,284.34,284.43,283.58,283.69,7217.0,270.0408,270.1263,269.319,269.4235,7217.0
2022-08-31 14:05:00,283.58,284.05,283.42,283.89,4770.0,269.319,269.7654,269.1671,269.6134,4770.0
2022-08-31 14:10:00,283.98,284.01,283.15,283.17,7848.0,269.6989,269.7274,268.9107,268.9297,7848.0
2022-08-31 14:15:00,283.15,283.91,283.15,283.86,41874.0,268.9107,269.6324,268.9107,269.585,41874.0
2022-08-31 14:20:00,283.81,284.34,283.65,284.17,5811.0,269.5375,270.0408,269.3855,269.8794,5811.0
2022-08-31 14:25:00,284.15,284.5,284.03,284.15,6355.0,269.8604,270.1928,269.7464,269.8604,6355.0
2022-08-31 14:30:00,284.11,284.14,283.6,283.89,5818.0,269.8224,269.8509,269.338,269.6134,5818.0
2022-08-31 14:35:00,283.86,283.86,283.56,283.56,4545.0,269.585,269.585,269.3,269.3,4545.0
2022-08-31 14:40:00,283.51,283.57,283.33,283.5,4881.0,269.2526,269.3095,269.0816,269.2431,4881.0
2022-08-31 14:45:00,283.47,283.89,283.31,283.86,6772.0,269.2146,269.6134,269.0626,269.585,6772.0
2022-08-31 14:50:00,283.84,283.84,283.48,283.73,7359.0,269.566,269.566,269.2241,269.4615,7359.0
2022-08-31 14:55:00,283.79,284.05,283.57,284.0,5079.0,269.5185,269.7654,269.3095,269.7179,5079.0
2022-08-31 15:00:00,284.05,284.37,283.85,284.35,5215.0,269.7654,270.0693,269.5755,270.0503,5215.0
2022-08-31 15:05:00,284.38,284.78,284.29,284.62,5319.0,270.0788,270.4587,269.9933,270.3067,5319.0
2022-08-31 15:10:00,284.56,284.81,284.53,284.61,6680.0,270.2498,270.4872,270.2213,270.2972,6680.0
2022-08-31 15:15:00,284.66,284.96,284.61,284.72,7571.0,270.3447,270.6296,270.2972,270.4017,7571.0
2022-08-31 15:20:00,284.66,284.66,284.27,284.27,6941.0,270.3447,270.3447,269.9743,269.9743,6941.0
2022-08-31 15:25:00,284.38,284.54,284.29,284.43,6194.0,270.0788,270.2308,269.9933,270.1263,6194.0
2022-08-31 15:30:00,284.37,284.37,283.88,283.9,8135.0,270.0693,270.0693,269.6039,269.6229,8135.0
2022-08-31 15:35:00,283.86,284.32,283.78,284.32,7193.0,269.585,270.0218,269.509,270.0218,7193.0
2022-08-31 15:40:00,284.38,284.61,284.16,284.53,15063.0,270.0788,270.2972,269.8699,270.2213,15063.0
2022-08-31 15:45:00,284.54,284.54,284.01,284.06,13064.0,270.2308,270.2308,269.7274,269.7749,13064.0
2022-08-31 15:50:00,284.07,284.07,283.39,283.51,19720.0,269.7844,269.7844,269.1386,269.2526,19720.0
2022-08-31 15:55:00,283.48,283.71,283.19,283.44,73990.0,269.2241,269.4425,268.9486,269.1861,73990.0
2022-09-01 09:30:00,284.84,285.88,283.59,283.96,20983.0,270.5157,271.5034,269.3285,269.6799,20983.0
2022-09-01 09:35:00,284.09,284.93,283.58,283.7,11149.0,269.8034,270.6011,269.319,269.433,11149.0
2022-09-01 09:40:00,283.81,284.21,283.66,284.2,4010.0,269.5375,269.9174,269.395,269.9079,4010.0
2022-09-01 09:45:00,284.41,285.41,284.41,284.82,10378.0,270.1073,271.057,270.1073,270.4967,10378.0
2022-09-01 09:50:00,284.82,285.48,284.82,285.17,6017.0,270.4967,271.1235,270.4967,270.8291,6017.0
2022-09-01 09:55:00,285.05,285.05,284.23,284.53,4838.0,270.7151,270.7151,269.9363,270.2213,4838.0
2022-09-01 10:00:00,284.57,284.88,284.24,284.41,5330.0,270.2592,270.5537,269.9458,270.1073,5330.0
2022-09-01 10:05:00,284.49,284.62,283.6,283.94,7230.0,270.1833,270.3067,269.338,269.6609,7230.0
2022-09-01 10:10:00,283.76,284.16,283.55,283.66,6948.0,269.49,269.8699,269.2905,269.395,6948.0
2022-09-01 10:15:00,283.55,284.12,283.52,283.65,11837.0,269.2905,269.8319,269.2621,269.3855,11837.0
2022-09-01 10:20:00,283.65,284.23,283.54,284.23,7287.0,269.3855,269.9363,269.281,269.9363,7287.0
2022-09-01 10:25:00,284.26,284.7,284.2,284.59,5347.0,269.9648,270.3827,269.9079,270.2782,5347.0
2022-09-01 10:30:00,284.51,284.71,284.33,284.44,4044.0,270.2023,270.3922,270.0313,270.1358,4044.0
2022-09-01 10:35:00,284.57,284.79,284.39,284.49,7067.0,270.2592,270.4682,270.0883,270.1833,7067.0
2022-09-01 10:40:00,284.45,284.65,284.19,284.19,4050.0,270.1453,270.3352,269.8984,269.8984,4050.0
2022-09-01 10:45:00,284.26,284.27,283.7,283.73,7802.0,269.9648,269.9743,269.433,269.4615,7802.0
2022-09-01 10:50:00,283.67,284.42,283.51,284.14,8561.0,269.4045,270.1168,269.2526,269.8509,8561.0
2022-09-01 10:55:00,284.22,284.66,283.94,284.56,6957.0,269.9269,270.3447,269.6609,270.2498,6957.0
2022-09-01 11:00:00,284.59,284.88,284.56,284.56,3104.0,270.2782,270.5537,270.2498,270.2498,3104.0
2022-09-01 11:05:00,284.64,285.54,284.64,285.45,8865.0,270.3257,271.1805,270.3257,271.095,8865.0
2022-09-01 11:10:00,285.47,286.07,285.47,285.47,4647.0,271.114,271.6838,271.114,271.114,4647.0
2022-09-01 11:15:00,285.58,285.91,285.56,285.89,9577.0,271.2185,271.5319,271.1995,271.5129,9577.0
2022-09-01 11:20:00,285.83,286.24,285.83,286.16,5765.0,271.4559,271.8453,271.4559,271.7693,5765.0
2022-09-01 11:25:00,285.99,286.2,285.82,285.85,4530.0,271.6078,271.8073,271.4464,271.4749,4530.0
2022-09-01 11:30:00,285.95,286.9,285.95,286.9,10782.0,271.5699,272.4721,271.5699,272.4721,10782.0
2022-09-01 11:35:00,287.13,287.25,287.01,287.25,5392.0,272.6905,272.8045,272.5765,272.8045,5392.0
2022-09-01 11:40:00,287.23,287.61,286.46,286.52,18184.0,272.7855,273.1464,272.0542,272.1112,18184.0
2022-09-01 11:45:00,286.75,287.06,286.75,286.86,7020.0,272.3296,272.624,272.3296,272.4341,7020.0
2022-09-01 11:50:00,286.83,286.95,286.5,286.61,3100.0,272.4056,272.5196,272.0922,272.1967,3100.0
2022-09-01 11:55:00,286.69,287.2,286.54,287.19,8760.0,272.2726,272.757,272.1302,272.7475,8760.0
2022-09-01 12:00:00,287.19,287.45,287.03,287.13,5152.0,272.7475,272.9944,272.5955,272.6905,5152.0
2022-09-01 12:05:00,287.05,287.37,287.04,287.37,2203.0,272.6145,272.9184,272.605,272.9184,2203.0
2022-09-01 12:10:00,287.36,287.85,287.3,287.71,3600.0,272.9089,273.3743,272.852,273.2413,3600.0
2022-09-01 12:15:00,287.81,288.11,287.66,288.11,5391.0,273.3363,273.6212,273.1939,273.6212,5391.0
2022-09-01 12:20:00,287.92,287.92,287.65,287.78,11846.0,273.4408,273.4408,273.1844,273.3078,11846.0
2022-09-01 12:25:00,287.85,288.1,287.62,287.62,4896.0,273.3743,273.6117,273.1559,273.1559,4896.0
2022-09-01 12:30:00,287.4,287.62,287.4,287.53,3818.0,272.9469,273.1559,272.9469,273.0704,3818.0
2022-09-01 12:35:00,287.59,287.64,287.26,287.38,3709.0,273.1274,273.1749,272.814,272.9279,3709.0
2022-09-01 12:40:00,287.34,287.49,287.24,287.29,3394.0,272.8899,273.0324,272.795,272.8425,3394.0
2022-09-01 12:45:00,287.34,287.4,286.81,286.99,4052.0,272.8899,272.9469,272.3866,272.5576,4052.0
2022-09-01 12:50:00,286.99,287.03,286.24,286.24,4221.0,272.5576,272.5955,271.8453,271.8453,4221.0
2022-09-01 12:55:00,286.18,286.36,286.18,286.3,4538.0,271.7883,271.9592,271.7883,271.9022,4538.0
2022-09-01 13:00:00,286.26,286.45,286.02,286.13,6927.0,271.8643,272.0447,271.6363,271.7408,6927.0
2022-09-01 13:05:00,286.06,286.55,285.97,286.55,5770.0,271.6743,272.1397,271.5888,272.1397,5770.0
2022-09-01 13:10:00,286.38,286.64,286.12,286.58,4134.0,271.9782,272.2252,271.7313,272.1682,4134.0
2022-09-01 13:15:00,286.79,286.84,286.66,286.66,3728.0,272.3676,272.4151,272.2441,272.2441,3728.0
2022-09-01 13:20:00,286.83,287.19,286.8,287.19,3365.0,272.4056,272.7475,272.3771,272.7475,3365.0
2022-09-01 13:25:00,287.14,287.35,286.98,287.35,4200.0,272.7,272.8994,272.5481,272.8994,4200.0
2022-09-01 13:30:00,287.3,287.34,287.11,287.11,4540.0,272.852,272.8899,272.6715,272.6715,4540.0
2022-09-01 13:35:00,287.04,287.24,286.86,287.02,3888.0,272.605,272.795,272.4341,272.586,3888.0
2022-09-01 13:40:00,287.04,287.22,286.97,287.19,6451.0,272.605,272.776,272.5386,272.7475,6451.0
2022-09-01 13:45:00,287.1,287.16,286.94,287.01,3044.0,272.662,272.719,272.5101,272.5765,3044.0
2022-09-01 13:50:00,287.13,287.27,286.96,287.07,5214.0,272.6905,272.8235,272.5291,272.6335,5214.0
2022-09-01 13:55:00,287.07,287.08,286.88,287.01,4135.0,272.6335,272.643,272.4531,272.5765,4135.0
2022-09-01 14:00:00,287.14,287.36,287.0,287.13,5162.0,272.7,272.9089,272.567,272.6905,5162.0
2022-09-01 14:05:00,287.4,287.46,287.11,287.21,5877.0,272.9469,273.0039,272.6715,272.7665,5877.0
2022-09-01 14:10:00,287.32,287.37,286.93,287.04,4312.0,272.871,272.9184,272.5006,272.605,4312.0
2022-09-01 14:15:00,286.97,287.33,286.97,287.33,2600.0,272.5386,272.8805,272.5386,272.8805,2600.0
2022-09-01 14:20:00,287.3,287.83,287.25,287.78,6978.0,272.852,273.3553,272.8045,273.3078,6978.0
2022-09-01 14:25:00,287.71,288.05,287.67,288.01,8151.0,273.2413,273.5642,273.2034,273.5263,8151.0
2022-09-01 14:30:00,288.04,288.43,288.04,288.18,8462.0,273.5547,273.9251,273.5547,273.6877,8462.0
2022-09-01 14:35:00,288.23,288.39,287.62,287.72,9805.0,273.7352,273.8871,273.1559,273.2508,9805.0
2022-09-01 14:40:00,287.68,287.81,287.52,287.53,4470.0,273.2129,273.3363,273.0609,273.0704,4470.0
2022-09-01 14:45:00,287.37,287.6,286.93,286.93,3888.0,272.9184,273.1369,272.5006,272.5006,3888.0
2022-09-01 14:50:00,287.04,287.32,287.04,287.3,5308.0,272.605,272.871,272.605,272.852,5308.0
2022-09-01 14:55:00,287.27,287.44,287.04,287.44,4796.0,272.8235,272.9849,272.605,272.9849,4796.0
2022-09-01 15:00:00,287.34,287.63,287.34,287.35,5365.0,272.8899,273.1654,272.8899,272.8994,5365.0
2022-09-01 15:05:00,287.42,288.06,287.42,287.97,4339.0,272.9659,273.5737,272.9659,273.4883,4339.0
2022-09-01 15:10:00,287.91,287.92,287.63,287.63,4463.0,273.4313,273.4408,273.1654,273.1654,4463.0
2022-09-01 15:15:00,287.6,287.61,287.16,287.18,5102.0,273.1369,273.1464,272.719,272.738,5102.0
2022-09-01 15:20:00,287.13,287.26,286.87,286.91,6614.0,272.6905,272.814,272.4436,272.4816,6614.0
2022-09-01 15:25:00,286.91,286.91,286.73,286.8,6381.0,272.4816,272.4816,272.3106,272.3771,6381.0
2022-09-01 15:30:00,286.75,286.75,286.38,286.46,10882.0,272.3296,272.3296,271.9782,272.0542,10882.0
2022-09-01 15:35:00,286.51,287.05,286.51,286.83,8925.0,272.1017,272.6145,272.1017,272.4056,8925.0
2022-09-01 15:40:00,286.85,287.06,286.78,287.04,12329.0,272.4246,272.624,272.3581,272.605,12329.0
2022-09-01 15:45:00,286.99,287.12,286.61,286.68,11474.0,272.5576,272.681,272.1967,272.2631,11474.0
2022-09-01 15:50:00,286.72,287.26,286.64,287.25,22897.0,272.3011,272.814,272.2252,272.8045,22897.0
2022-09-01 15:55:00,287.21,288.16,287.21,288.07,62514.0,272.7665,273.6687,272.7665,273.5832,62514.0
2022-09-02 09:30:00,289.87,290.03,288.54,289.22,25818.0,275.2927,275.4447,274.0296,274.6754,25818.0
2022-09-02 09:35:00,289.27,289.76,288.64,289.42,12294.0,274.7229,275.1882,274.1246,274.8653,12294.0
2022-09-02 09:40:00,289.32,289.32,288.9,289.07,6654.0,274.7704,274.7704,274.3715,274.5329,6654.0
2022-09-02 09:45:00,289.01,289.19,288.17,288.17,3563.0,274.476,274.6469,273.6782,273.6782,3563.0
2022-09-02 09:50:00,288.38,288.65,288.16,288.54,7996.0,273.8776,274.1341,273.6687,274.0296,7996.0
2022-09-02 09:55:00,288.74,289.36,288.74,289.14,11374.0,274.2195,274.8084,274.2195,274.5994,11374.0
2022-09-02 10:00:00,289.16,289.24,288.65,288.75,5864.0,274.6184,274.6944,274.1341,274.229,5864.0
2022-09-02 10:05:00,288.83,288.87,288.28,288.37,6827.0,274.305,274.343,273.7827,273.8682,6827.0
2022-09-02 10:10:00,288.47,289.15,288.47,289.09,9365.0,273.9631,274.6089,273.9631,274.5519,9365.0
2022-09-02 10:15:00,289.1,289.44,289.05,289.25,6575.0,274.5614,274.8843,274.514,274.7039,6575.0
2022-09-02 10:20:00,289.2,289.9,289.2,289.6,14749.0,274.6564,275.3212,274.6564,275.0363,14749.0
2022-09-02 10:25:00,289.66,290.02,289.48,289.94,12430.0,275.0933,275.4352,274.9223,275.3592,12430.0
2022-09-02 10:30:00,290.1,290.31,290.0,290.22,4707.0,275.5112,275.7106,275.4162,275.6251,4707.0
2022-09-02 10:35:00,290.19,290.41,290.08,290.27,10799.0,275.5966,275.8056,275.4922,275.6726,10799.0
2022-09-02 10:40:00,290.36,291.05,290.36,291.01,7057.0,275.7581,276.4134,275.7581,276.3754,7057.0
2022-09-02 10:45:00,290.98,291.03,290.61,290.61,5921.0,276.3469,276.3944,275.9955,275.9955,5921.0
2022-09-02 10:50:00,290.67,291.31,290.53,291.3,11400.0,276.0525,276.6603,275.9195,276.6508,11400.0
2022-09-02 10:55:00,291.29,291.51,290.71,290.79,9635.0,276.6413,276.8502,276.0905,276.1665,9635.0
2022-09-02 11:00:00,290.86,291.2,290.39,291.19,7871.0,276.2329,276.5558,275.7866,276.5463,7871.0
2022-09-02 11:05:00,291.26,291.55,291.0,291.0,9115.0,276.6128,276.8882,276.3659,276.3659,9115.0
2022-09-02 11:10:00,290.93,291.31,290.92,291.07,6201.0,276.2994,276.6603,276.2899,276.4324,6201.0
2022-09-02 11:15:00,291.13,291.33,291.04,291.33,6034.0,276.4894,276.6793,276.4039,276.6793,6034.0
2022-09-02 11:20:00,291.35,291.6,291.12,291.5,7520.0,276.6983,276.9357,276.4799,276.8407,7520.0
2022-09-02 11:25:00,291.44,291.68,291.39,291.64,3694.0,276.7838,277.0117,276.7363,276.9737,3694.0
2022-09-02 11:30:00,291.68,292.13,291.67,292.12,15105.0,277.0117,277.4391,277.0022,277.4296,15105.0
2022-09-02 11:35:00,292.19,292.23,291.8,291.83,16475.0,277.496,277.534,277.1257,277.1542,16475.0
2022-09-02 11:40:00,291.86,292.03,291.75,292.02,25226.0,277.1826,277.3441,277.0782,277.3346,25226.0
2022-09-02 11:45:00,292.04,292.15,291.8,291.93,5257.0,277.3536,277.4581,277.1257,277.2491,5257.0
2022-09-02 11:50:00,292.03,292.03,291.81,291.96,3734.0,277.3441,277.3441,277.1352,277.2776,3734.0
2022-09-02 11:55:00,292.02,292.25,292.01,292.2,3965.0,277.3346,277.553,277.3251,277.5055,3965.0
2022-09-02 12:00:00,292.17,292.73,292.16,292.69,11563.0,277.4771,278.0089,277.4676,277.9709,11563.0
2022-09-02 12:05:00,292.73,292.78,292.32,292.32,6721.0,278.0089,278.0564,277.6195,277.6195,6721.0
2022-09-02 12:10:00,292.36,292.41,292.05,292.06,6162.0,277.6575,277.705,277.3631,277.3726,6162.0
2022-09-02 12:15:00,292.03,292.1,291.9,291.94,20913.0,277.3441,277.4106,277.2206,277.2586,20913.0
2022-09-02 12:20:00,291.96,292.04,291.03,291.43,51002.0,277.2776,277.3536,276.3944,276.7743,51002.0
2022-09-02 12:25:00,291.43,291.8,291.36,291.59,6203.0,276.7743,277.1257,276.7078,276.9262,6203.0
2022-09-02 12:30:00,291.46,291.77,291.42,291.67,10506.0,276.8028,277.0972,276.7648,277.0022,10506.0
2022-09-02 12:35:00,291.59,291.66,291.22,291.23,14114.0,276.9262,276.9927,276.5748,276.5843,14114.0
2022-09-02 12:40:00,291.25,291.31,290.66,290.73,8145.0,276.6033,276.6603,276.043,276.1095,8145.0
2022-09-02 12:45:00,290.71,290.84,290.56,290.57,7411.0,276.0905,276.2139,275.948,275.9575,7411.0
2022-09-02 12:50:00,290.59,290.96,290.48,290.96,18944.0,275.9765,276.3279,275.872,276.3279,18944.0
2022-09-02 12:55:00,291.01,291.16,290.5,290.53,9023.0,276.3754,276.5178,275.891,275.9195,9023.0
2022-09-02 13:00:00,290.61,290.61,289.57,289.77,26084.0,275.9955,275.9955,275.0078,275.1977,26084.0
2022-09-02 13:05:00,289.74,289.91,289.3,289.3,53901.0,275.1693,275.3307,274.7514,274.7514,53901.0
2022-09-02 13:10:00,289.34,289.76,289.25,289.54,10209.0,274.7894,275.1882,274.7039,274.9793,10209.0
2022-09-02 13:15:00,289.59,289.83,289.33,289.46,9185.0,275.0268,275.2547,274.7799,274.9033,9185.0
2022-09-02 13:20:00,289.32,289.45,288.92,289.0,57912.0,274.7704,274.8938,274.3905,274.4665,57912.0
2022-09-02 13:25:00,288.97,289.04,288.53,288.53,68731.0,274.438,274.5045,274.0201,274.0201,68731.0
2022-09-02 13:30:00,288.44,288.49,287.62,288.44,12182.0,273.9346,273.9821,273.1559,273.9346,12182.0
2022-09-02 13:35:00,288.39,288.92,288.0,288.76,9840.0,273.8871,274.3905,273.5168,274.2385,9840.0
2022-09-02 13:40:00,288.71,289.05,288.7,289.02,7036.0,274.1911,274.514,274.1816,274.4855,7036.0
2022-09-02 13:45:00,288.88,289.25,288.38,288.55,9103.0,274.3525,274.7039,273.8776,274.0391,9103.0
2022-09-02 13:50:00,288.29,288.71,288.0,288.71,7157.0,273.7922,274.1911,273.5168,274.1911,7157.0
2022-09-02 13:55:00,288.62,288.73,288.36,288.58,5704.0,274.1056,274.21,273.8587,274.0676,5704.0
2022-09-02 14:00:00,288.72,288.76,288.21,288.44,6551.0,274.2006,274.2385,273.7162,273.9346,6551.0
2022-09-02 14:05:00,288.47,288.87,288.29,288.59,7689.0,273.9631,274.343,273.7922,274.0771,7689.0
2022-09-02 14:10:00,288.44,288.52,287.96,288.07,3393.0,273.9346,274.0106,273.4788,273.5832,3393.0
2022-09-02 14:15:00,287.82,288.35,287.82,288.1,8586.0,273.3458,273.8492,273.3458,273.6117,8586.0
2022-09-02 14:20:00,288.17,288.32,288.07,288.16,8111.0,273.6782,273.8207,273.5832,273.6687,8111.0
2022-09-02 14:25:00,288.18,288.72,288.16,288.53,12829.0,273.6877,274.2006,273.6687,274.0201,12829.0
2022-09-02 14:30:00,288.47,288.5,288.25,288.31,6755.0,273.9631,273.9916,273.7542,273.8112,6755.0
2022-09-02 14:35:00,288.39,288.86,288.38,288.57,9326.0,273.8871,274.3335,273.8776,274.0581,9326.0
2022-09-02 14:40:00,288.51,288.66,288.33,288.5,6578.0,274.0011,274.1436,273.8302,273.9916,6578.0
2022-09-02 14:45:00,288.51,288.61,288.29,288.45,5563.0,274.0011,274.0961,273.7922,273.9441,5563.0
2022-09-02 14:50:00,288.38,288.45,288.02,288.02,10872.0,273.8776,273.9441,273.5358,273.5358,10872.0
2022-09-02 14:55:00,288.0,288.14,287.95,288.01,14015.0,273.5168,273.6497,273.4693,273.5263,14015.0
2022-09-02 15:00:00,287.98,288.64,287.95,288.33,12627.0,273.4978,274.1246,273.4693,273.8302,12627.0
2022-09-02 15:05:00,288.38,288.75,288.23,288.23,12077.0,273.8776,274.229,273.7352,273.7352,12077.0
2022-09-02 15:10:00,288.35,288.63,288.35,288.53,10110.0,273.8492,274.1151,273.8492,274.0201,10110.0
2022-09-02 15:15:00,288.49,288.81,288.4,288.67,8250.0,273.9821,274.286,273.8966,274.1531,8250.0
2022-09-02 15:20:00,288.65,288.86,287.95,288.0,23042.0,274.1341,274.3335,273.4693,273.5168,23042.0
2022-09-02 15:25:00,288.04,288.44,287.95,288.15,15546.0,273.5547,273.9346,273.4693,273.6592,15546.0
2022-09-02 15:30:00,288.15,288.15,287.29,287.32,36379.0,273.6592,273.6592,272.8425,272.871,36379.0
2022-09-02 15:35:00,287.28,287.28,286.28,286.67,17175.0,272.833,272.833,271.8833,272.2536,17175.0
2022-09-02 15:40:00,286.59,286.69,286.38,286.56,43654.0,272.1777,272.2726,271.9782,272.1492,43654.0
2022-09-02 15:45:00,286.57,286.84,286.26,286.72,36947.0,272.1587,272.4151,271.8643,272.3011,36947.0
2022-09-02 15:50:00,286.77,287.3,286.63,287.3,30032.0,272.3486,272.852,272.2157,272.852,30032.0
2022-09-02 15:55:00,287.35,287.83,286.99,287.69,105550.0,272.8994,273.3553,272.5576,273.2223,105550.0
2022-09-06 09:30:00,286.58,287.68,285.95,287.39,34079.0,273.2368,274.2856,272.6361,274.0091,34079.0
2022-09-06 09:35:00,287.43,287.49,286.49,287.38,10224.0,274.0472,274.1044,273.151,273.9996,10224.0
2022-09-06 09:40:00,287.17,287.43,286.58,286.88,7422.0,273.7993,274.0472,273.2368,273.5228,7422.0
2022-09-06 09:45:00,286.71,286.75,286.18,286.31,8982.0,273.3608,273.3989,272.8554,272.9794,8982.0
2022-09-06 09:50:00,286.28,286.57,285.99,286.44,22820.0,272.9508,273.2273,272.6743,273.1033,22820.0
2022-09-06 09:55:00,286.54,287.7,286.35,287.7,11225.0,273.1987,274.3047,273.0175,274.3047,11225.0
2022-09-06 10:00:00,287.49,287.99,286.54,286.91,13523.0,274.1044,274.5812,273.1987,273.5514,13523.0
2022-09-06 10:05:00,286.94,287.89,286.87,287.87,10177.0,273.58,274.4858,273.5133,274.4667,10177.0
2022-09-06 10:10:00,287.86,287.9,287.15,287.62,13166.0,274.4572,274.4953,273.7803,274.2284,13166.0
2022-09-06 10:15:00,287.7,287.7,287.04,287.04,6461.0,274.3047,274.3047,273.6754,273.6754,6461.0
2022-09-06 10:20:00,286.91,287.28,286.51,286.51,13922.0,273.5514,273.9042,273.1701,273.1701,13922.0
2022-09-06 10:25:00,286.55,287.24,286.44,287.24,5353.0,273.2082,273.8661,273.1033,273.8661,5353.0
2022-09-06 10:30:00,287.09,287.36,286.9,287.23,4100.0,273.7231,273.9805,273.5419,273.8565,4100.0
2022-09-06 10:35:00,287.25,287.79,287.01,287.71,7115.0,273.8756,274.3905,273.6468,274.3142,7115.0
2022-09-06 10:40:00,288.0,288.85,288.0,288.8,9689.0,274.5907,275.4011,274.5907,275.3534,9689.0
2022-09-06 10:45:00,288.76,289.58,288.24,289.46,7803.0,275.3153,276.0971,274.8195,275.9827,7803.0
2022-09-06 10:50:00,289.48,289.83,289.33,289.42,6800.0,276.0018,276.3355,275.8588,275.9446,6800.0
2022-09-06 10:55:00,289.36,290.0,289.32,289.58,6274.0,275.8874,276.4976,275.8492,276.0971,6274.0
2022-09-06 11:00:00,289.54,289.83,289.37,289.71,6173.0,276.059,276.3355,275.8969,276.2211,6173.0
2022-09-06 11:05:00,289.57,289.89,289.44,289.69,6133.0,276.0876,276.3927,275.9636,276.202,6133.0
2022-09-06 11:10:00,289.72,290.15,289.52,290.1,4635.0,276.2306,276.6406,276.0399,276.5929,4635.0
2022-09-06 11:15:00,290.16,290.22,289.23,289.23,7004.0,276.6501,276.7073,275.7634,275.7634,7004.0
2022-09-06 11:20:00,289.23,289.33,289.05,289.12,4238.0,275.7634,275.8588,275.5918,275.6585,4238.0
2022-09-06 11:25:00,289.14,289.23,288.43,288.45,7484.0,275.6776,275.7634,275.0007,275.0197,7484.0
2022-09-06 11:30:00,288.29,289.13,288.26,288.89,7051.0,274.8672,275.6681,274.8386,275.4393,7051.0
2022-09-06 11:35:00,288.88,289.08,288.49,288.52,6038.0,275.4297,275.6204,275.0579,275.0865,6038.0
2022-09-06 11:40:00,288.6,289.02,288.41,288.57,5980.0,275.1628,275.5632,274.9816,275.1341,5980.0
2022-09-06 11:45:00,288.57,288.58,288.15,288.18,5194.0,275.1341,275.1437,274.7337,274.7623,5194.0
2022-09-06 11:50:00,288.19,288.48,288.19,288.41,5833.0,274.7718,275.0483,274.7718,274.9816,5833.0
2022-09-06 11:55:00,288.28,288.55,288.28,288.28,3633.0,274.8577,275.1151,274.8577,274.8577,3633.0
2022-09-06 12:00:00,288.16,288.31,287.98,288.04,6543.0,274.7432,274.8863,274.5716,274.6288,6543.0
2022-09-06 12:05:00,287.98,288.31,287.15,287.15,9640.0,274.5716,274.8863,273.7803,273.7803,9640.0
2022-09-06 12:10:00,287.16,287.25,286.92,287.23,6194.0,273.7898,273.8756,273.561,273.8565,6194.0
2022-09-06 12:15:00,287.33,287.33,286.27,286.56,4863.0,273.9519,273.9519,272.9412,273.2177,4863.0
2022-09-06 12:20:00,286.37,286.48,286.08,286.24,4495.0,273.0366,273.1415,272.7601,272.9126,4495.0
2022-09-06 12:25:00,286.23,286.3,285.93,286.05,4843.0,272.9031,272.9698,272.6171,272.7315,4843.0
2022-09-06 12:30:00,286.0,286.01,285.48,285.83,4189.0,272.6838,272.6933,272.188,272.5217,4189.0
2022-09-06 12:35:00,286.06,286.07,285.58,285.67,4825.0,272.741,272.7506,272.2834,272.3692,4825.0
2022-09-06 12:40:00,285.73,286.18,285.59,286.18,4288.0,272.4264,272.8554,272.2929,272.8554,4288.0
2022-09-06 12:45:00,286.15,286.3,285.95,286.15,4653.0,272.8268,272.9698,272.6361,272.8268,4653.0
2022-09-06 12:50:00,286.39,286.39,285.97,286.13,2625.0,273.0557,273.0557,272.6552,272.8078,2625.0
2022-09-06 12:55:00,286.23,286.63,286.19,286.37,3732.0,272.9031,273.2845,272.865,273.0366,3732.0
2022-09-06 13:00:00,286.38,286.42,285.84,285.99,4210.0,273.0461,273.0843,272.5313,272.6743,4210.0
2022-09-06 13:05:00,285.88,286.02,285.18,285.18,4156.0,272.5694,272.7029,271.902,271.902,4156.0
2022-09-06 13:10:00,285.18,285.43,284.87,284.87,3271.0,271.902,272.1403,271.6064,271.6064,3271.0
2022-09-06 13:15:00,284.76,284.97,284.61,284.82,4592.0,271.5015,271.7018,271.3585,271.5588,4592.0
2022-09-06 13:20:00,284.75,284.86,284.52,284.56,5347.0,271.492,271.5969,271.2727,271.3109,5347.0
2022-09-06 13:25:00,284.6,284.75,284.45,284.73,4494.0,271.349,271.492,271.206,271.4729,4494.0
2022-09-06 13:30:00,284.7,285.17,284.66,285.11,10444.0,271.4443,271.8925,271.4062,271.8352,10444.0
2022-09-06 13:35:00,285.07,285.07,284.58,284.7,5748.0,271.7971,271.7971,271.3299,271.4443,5748.0
2022-09-06 13:40:00,284.53,284.6,283.78,284.15,8768.0,271.2823,271.349,270.5672,270.9199,8768.0
2022-09-06 13:45:00,284.35,284.57,284.2,284.31,4130.0,271.1106,271.3204,270.9676,271.0725,4130.0
2022-09-06 13:50:00,284.42,284.8,284.3,284.48,7214.0,271.1774,271.5397,271.063,271.2346,7214.0
2022-09-06 13:55:00,284.59,284.83,284.56,284.8,4065.0,271.3395,271.5683,271.3109,271.5397,4065.0
2022-09-06 14:00:00,284.8,285.11,284.8,284.85,3594.0,271.5397,271.8352,271.5397,271.5874,3594.0
2022-09-06 14:05:00,284.84,284.84,284.48,284.65,3918.0,271.5778,271.5778,271.2346,271.3967,3918.0
2022-09-06 14:10:00,284.62,285.3,284.52,285.3,6655.0,271.3681,272.0164,271.2727,272.0164,6655.0
2022-09-06 14:15:00,285.25,285.34,285.11,285.3,5228.0,271.9687,272.0545,271.8352,272.0164,5228.0
2022-09-06 14:20:00,285.34,285.5,285.29,285.37,3751.0,272.0545,272.2071,272.0069,272.0831,3751.0
2022-09-06 14:25:00,285.43,285.44,285.16,285.4,2733.0,272.1403,272.1499,271.8829,272.1117,2733.0
2022-09-06 14:30:00,285.38,285.48,284.98,285.04,5082.0,272.0927,272.188,271.7113,271.7685,5082.0
2022-09-06 14:35:00,285.04,285.34,284.94,285.34,5461.0,271.7685,272.0545,271.6732,272.0545,5461.0
2022-09-06 14:40:00,285.16,285.21,284.97,285.12,3843.0,271.8829,271.9306,271.7018,271.8448,3843.0
2022-09-06 14:45:00,285.05,285.11,284.8,284.99,3181.0,271.778,271.8352,271.5397,271.7208,3181.0
2022-09-06 14:50:00,285.0,285.02,284.72,284.95,4629.0,271.7304,271.7494,271.4634,271.6827,4629.0
2022-09-06 14:55:00,284.99,285.18,284.7,284.8,6640.0,271.7208,271.902,271.4443,271.5397,6640.0
2022-09-06 15:00:00,284.89,285.02,284.76,285.0,3110.0,271.6255,271.7494,271.5015,271.7304,3110.0
2022-09-06 15:05:00,285.0,285.34,284.92,285.34,3810.0,271.7304,272.0545,271.6541,272.0545,3810.0
2022-09-06 15:10:00,285.44,285.66,285.36,285.38,6647.0,272.1499,272.3596,272.0736,272.0927,6647.0
2022-09-06 15:15:00,285.31,285.76,285.3,285.33,5426.0,272.0259,272.455,272.0164,272.045,5426.0
2022-09-06 15:20:00,285.3,285.45,284.96,285.44,3836.0,272.0164,272.1594,271.6922,272.1499,3836.0
2022-09-06 15:25:00,285.45,285.45,285.24,285.24,5718.0,272.1594,272.1594,271.9592,271.9592,5718.0
2022-09-06 15:30:00,285.19,285.19,284.61,284.73,10710.0,271.9115,271.9115,271.3585,271.4729,10710.0
2022-09-06 15:35:00,284.96,285.3,284.86,284.99,11487.0,271.6922,272.0164,271.5969,271.7208,11487.0
2022-09-06 15:40:00,285.09,285.95,285.09,285.95,12844.0,271.8162,272.6361,271.8162,272.6361,12844.0
2022-09-06 15:45:00,285.87,285.87,285.32,285.35,16775.0,272.5599,272.5599,272.0355,272.0641,16775.0
2022-09-06 15:50:00,285.22,285.46,285.07,285.13,17812.0,271.9401,272.169,271.7971,271.8543,17812.0
2022-09-06 15:55:00,285.22,285.69,284.66,285.45,56342.0,271.9401,272.3882,271.4062,272.1594,56342.0
2022-09-07 09:30:00,285.36,285.38,284.89,284.89,16209.0,272.0736,272.0927,271.6255,271.6255,16209.0
2022-09-07 09:35:00,285.13,286.75,284.91,286.53,12136.0,271.8543,273.3989,271.6446,273.1891,12136.0
2022-09-07 09:40:00,286.36,287.07,285.5,286.98,6782.0,273.027,273.704,272.2071,273.6182,6782.0
2022-09-07 09:45:00,287.27,287.27,286.38,286.4,15965.0,273.8947,273.8947,273.0461,273.0652,15965.0
2022-09-07 09:50:00,286.25,286.59,285.97,286.59,5182.0,272.9222,273.2463,272.6552,273.2463,5182.0
2022-09-07 09:55:00,286.71,287.35,286.71,287.32,9269.0,273.3608,273.971,273.3608,273.9423,9269.0
2022-09-07 10:00:00,287.44,288.24,286.94,287.96,9493.0,274.0568,274.8195,273.58,274.5526,9493.0
2022-09-07 10:05:00,288.06,288.32,287.54,288.26,3227.0,274.6479,274.8958,274.1521,274.8386,3227.0
2022-09-07 10:10:00,288.42,288.62,288.19,288.49,8800.0,274.9911,275.1818,274.7718,275.0579,8800.0
2022-09-07 10:15:00,288.41,288.63,288.26,288.58,4818.0,274.9816,275.1914,274.8386,275.1437,4818.0
2022-09-07 10:20:00,288.56,289.22,288.46,289.17,9300.0,275.1246,275.7539,275.0293,275.7062,9300.0
2022-09-07 10:25:00,289.19,290.14,289.06,289.87,14076.0,275.7253,276.6311,275.6013,276.3736,14076.0
2022-09-07 10:30:00,289.84,290.73,289.74,290.48,7919.0,276.345,277.1936,276.2497,276.9552,7919.0
2022-09-07 10:35:00,290.59,290.73,290.13,290.34,5716.0,277.0601,277.1936,276.6215,276.8217,5716.0
2022-09-07 10:40:00,290.33,290.51,290.18,290.18,6831.0,276.8122,276.9838,276.6692,276.6692,6831.0
2022-09-07 10:45:00,290.18,290.21,289.86,290.15,6417.0,276.6692,276.6978,276.3641,276.6406,6417.0
2022-09-07 10:50:00,290.15,290.35,289.91,290.02,5685.0,276.6406,276.8313,276.4118,276.5166,5685.0
2022-09-07 10:55:00,290.1,290.25,289.73,289.81,12347.0,276.5929,276.7359,276.2401,276.3164,12347.0
2022-09-07 11:00:00,289.79,290.32,289.66,290.32,4837.0,276.2973,276.8027,276.1734,276.8027,4837.0
2022-09-07 11:05:00,290.24,290.33,290.02,290.26,3900.0,276.7264,276.8122,276.5166,276.7455,3900.0
2022-09-07 11:10:00,290.25,290.92,290.21,290.74,6787.0,276.7359,277.3747,276.6978,277.2031,6787.0
2022-09-07 11:15:00,290.81,291.14,290.64,290.74,6917.0,277.2699,277.5845,277.1078,277.2031,6917.0
2022-09-07 11:20:00,290.77,290.9,290.13,290.49,21862.0,277.2317,277.3557,276.6215,276.9648,21862.0
2022-09-07 11:25:00,290.56,290.64,290.29,290.39,6908.0,277.0315,277.1078,276.7741,276.8694,6908.0
2022-09-07 11:30:00,290.39,290.54,290.19,290.24,6721.0,276.8694,277.0124,276.6787,276.7264,6721.0
2022-09-07 11:35:00,290.32,290.33,290.08,290.21,5271.0,276.8027,276.8122,276.5738,276.6978,5271.0
2022-09-07 11:40:00,290.39,290.39,289.93,289.97,3572.0,276.8694,276.8694,276.4308,276.469,3572.0
2022-09-07 11:45:00,289.88,290.39,289.84,290.39,2687.0,276.3832,276.8694,276.345,276.8694,2687.0
2022-09-07 11:50:00,290.47,290.67,290.47,290.59,6774.0,276.9457,277.1364,276.9457,277.0601,6774.0
2022-09-07 11:55:00,290.55,290.81,290.55,290.6,4922.0,277.022,277.2699,277.022,277.0696,4922.0
2022-09-07 12:00:00,290.57,290.85,290.43,290.43,3595.0,277.041,277.308,276.9075,276.9075,3595.0
2022-09-07 12:05:00,290.49,290.52,289.99,290.48,5887.0,276.9648,276.9934,276.488,276.9552,5887.0
2022-09-07 12:10:00,290.49,290.74,290.44,290.63,6643.0,276.9648,277.2031,276.9171,277.0982,6643.0
2022-09-07 12:15:00,290.6,290.74,290.3,290.31,4097.0,277.0696,277.2031,276.7836,276.7931,4097.0
2022-09-07 12:20:00,290.31,290.44,289.99,290.44,5026.0,276.7931,276.9171,276.488,276.9171,5026.0
2022-09-07 12:25:00,290.44,290.46,290.32,290.38,3218.0,276.9171,276.9362,276.8027,276.8599,3218.0
2022-09-07 12:30:00,290.43,290.57,290.33,290.47,5042.0,276.9075,277.041,276.8122,276.9457,5042.0
2022-09-07 12:35:00,290.43,291.0,290.41,290.92,4245.0,276.9075,277.451,276.8885,277.3747,4245.0
2022-09-07 12:40:00,291.05,291.39,290.88,291.38,7748.0,277.4987,277.8229,277.3366,277.8133,7748.0
2022-09-07 12:45:00,291.3,291.35,290.72,290.77,4920.0,277.737,277.7847,277.184,277.2317,4920.0
2022-09-07 12:50:00,290.8,290.87,290.73,290.74,5097.0,277.2603,277.3271,277.1936,277.2031,5097.0
2022-09-07 12:55:00,290.81,290.81,290.16,290.74,7812.0,277.2699,277.2699,276.6501,277.2031,7812.0
2022-09-07 13:00:00,290.78,291.31,290.78,291.31,2469.0,277.2413,277.7466,277.2413,277.7466,2469.0
2022-09-07 13:05:00,291.21,291.21,290.92,291.1,3370.0,277.6512,277.6512,277.3747,277.5464,3370.0
2022-09-07 13:10:00,291.13,291.13,290.8,290.91,4941.0,277.575,277.575,277.2603,277.3652,4941.0
2022-09-07 13:15:00,290.94,290.99,290.72,290.72,3006.0,277.3938,277.4415,277.184,277.184,3006.0
2022-09-07 13:20:00,290.66,290.8,290.51,290.77,2290.0,277.1268,277.2603,276.9838,277.2317,2290.0
2022-09-07 13:25:00,290.8,290.8,290.38,290.49,6661.0,277.2603,277.2603,276.8599,276.9648,6661.0
2022-09-07 13:30:00,290.5,290.74,290.28,290.74,11732.0,276.9743,277.2031,276.7645,277.2031,11732.0
2022-09-07 13:35:00,290.69,290.69,290.01,290.38,17998.0,277.1554,277.1554,276.5071,276.8599,17998.0
2022-09-07 13:40:00,290.42,290.89,290.33,290.89,11878.0,276.898,277.3461,276.8122,277.3461,11878.0
2022-09-07 13:45:00,290.96,291.1,290.81,291.1,9813.0,277.4129,277.5464,277.2699,277.5464,9813.0
2022-09-07 13:50:00,291.18,291.45,291.16,291.19,7285.0,277.6226,277.8801,277.6036,277.6322,7285.0
2022-09-07 13:55:00,291.23,291.26,290.79,291.06,10139.0,277.6703,277.6989,277.2508,277.5082,10139.0
2022-09-07 14:00:00,291.0,291.84,290.99,291.78,11997.0,277.451,278.2519,277.4415,278.1947,11997.0
2022-09-07 14:05:00,291.78,291.78,291.27,291.27,8539.0,278.1947,278.1947,277.7084,277.7084,8539.0
2022-09-07 14:10:00,291.28,291.28,290.8,290.86,12149.0,277.718,277.718,277.2603,277.3175,12149.0
2022-09-07 14:15:00,290.8,291.02,290.2,290.21,11372.0,277.2603,277.4701,276.6883,276.6978,11372.0
2022-09-07 14:20:00,290.17,290.42,289.88,290.42,21955.0,276.6597,276.898,276.3832,276.898,21955.0
2022-09-07 14:25:00,290.38,290.72,290.35,290.69,18721.0,276.8599,277.184,276.8313,277.1554,18721.0
2022-09-07 14:30:00,290.7,290.98,290.63,290.75,10659.0,277.165,277.4319,277.0982,277.2126,10659.0
2022-09-07 14:35:00,290.68,290.71,290.32,290.48,11753.0,277.1459,277.1745,276.8027,276.9552,11753.0
2022-09-07 14:40:00,290.56,290.62,290.47,290.47,13179.0,277.0315,277.0887,276.9457,276.9457,13179.0
2022-09-07 14:45:00,290.49,290.63,290.4,290.44,10035.0,276.9648,277.0982,276.8789,276.9171,10035.0
2022-09-07 14:50:00,290.44,290.69,290.06,290.17,8525.0,276.9171,277.1554,276.5548,276.6597,8525.0
2022-09-07 14:55:00,290.05,290.43,289.83,290.36,15197.0,276.5452,276.9075,276.3355,276.8408,15197.0
2022-09-07 15:00:00,290.35,290.41,290.16,290.24,10955.0,276.8313,276.8885,276.6501,276.7264,10955.0
2022-09-07 15:05:00,290.22,290.54,290.07,290.54,10906.0,276.7073,277.0124,276.5643,277.0124,10906.0
2022-09-07 15:10:00,290.49,290.5,290.15,290.19,7073.0,276.9648,276.9743,276.6406,276.6787,7073.0
2022-09-07 15:15:00,290.19,290.36,290.0,290.11,15678.0,276.6787,276.8408,276.4976,276.6024,15678.0
2022-09-07 15:20:00,290.1,290.48,290.09,290.46,13454.0,276.5929,276.9552,276.5834,276.9362,13454.0
2022-09-07 15:25:00,290.46,290.62,290.4,290.51,29836.0,276.9362,277.0887,276.8789,276.9838,29836.0
2022-09-07 15:30:00,290.48,290.82,290.38,290.48,29191.0,276.9552,277.2794,276.8599,276.9552,29191.0
2022-09-07 15:35:00,290.48,290.55,289.88,290.31,22931.0,276.9552,277.022,276.3832,276.7931,22931.0
2022-09-07 15:40:00,290.33,290.46,289.93,290.14,19731.0,276.8122,276.9362,276.4308,276.6311,19731.0
2022-09-07 15:45:00,290.18,290.39,290.1,290.3,33103.0,276.6692,276.8694,276.5929,276.7836,33103.0
2022-09-07 15:50:00,290.35,290.48,290.01,290.42,50689.0,276.8313,276.9552,276.5071,276.898,50689.0
2022-09-07 15:55:00,290.39,290.39,289.79,290.0,79405.0,276.8694,276.8694,276.2973,276.4976,79405.0
2022-09-08 09:30:00,289.77,289.77,287.14,288.11,29853.0,276.2783,276.2783,273.7707,274.6956,29853.0
2022-09-08 09:35:00,288.28,288.58,287.99,288.09,7742.0,274.8577,275.1437,274.5812,274.6765,7742.0
2022-09-08 09:40:00,288.12,289.04,287.83,288.55,16617.0,274.7051,275.5823,274.4286,275.1151,16617.0
2022-09-08 09:45:00,288.73,288.73,288.0,288.03,17441.0,275.2867,275.2867,274.5907,274.6193,17441.0
2022-09-08 09:50:00,288.13,288.16,286.9,287.53,11593.0,274.7146,274.7432,273.5419,274.1426,11593.0
2022-09-08 09:55:00,287.4,288.54,286.97,288.54,18349.0,274.0186,275.1055,273.6086,275.1055,18349.0
2022-09-08 10:00:00,288.12,288.47,287.54,288.27,10030.0,274.7051,275.0388,274.1521,274.8481,10030.0
2022-09-08 10:05:00,288.38,289.2,288.38,288.93,9463.0,274.953,275.7348,274.953,275.4774,9463.0
2022-09-08 10:10:00,289.0,289.11,288.39,288.81,7517.0,275.5441,275.649,274.9625,275.363,7517.0
2022-09-08 10:15:00,288.92,289.55,288.63,289.47,9242.0,275.4679,276.0685,275.1914,275.9922,9242.0
2022-09-08 10:20:00,289.48,289.56,288.84,288.84,6597.0,276.0018,276.0781,275.3916,275.3916,6597.0
2022-09-08 10:25:00,288.83,289.49,288.83,289.49,20739.0,275.382,276.0113,275.382,276.0113,20739.0
2022-09-08 10:30:00,289.39,290.16,289.29,290.16,8615.0,275.916,276.6501,275.8206,276.6501,8615.0
2022-09-08 10:35:00,290.26,290.67,290.15,290.52,5085.0,276.7455,277.1364,276.6406,276.9934,5085.0
2022-09-08 10:40:00,290.37,290.7,290.04,290.06,6836.0,276.8503,277.165,276.5357,276.5548,6836.0
2022-09-08 10:45:00,290.1,290.19,289.59,289.84,6838.0,276.5929,276.6787,276.1067,276.345,6838.0
2022-09-08 10:50:00,289.82,290.06,289.71,289.98,6723.0,276.3259,276.5548,276.2211,276.4785,6723.0
2022-09-08 10:55:00,290.05,290.28,289.84,290.28,4834.0,276.5452,276.7645,276.345,276.7645,4834.0
2022-09-08 11:00:00,290.29,290.45,290.08,290.18,8168.0,276.7741,276.9266,276.5738,276.6692,8168.0
2022-09-08 11:05:00,290.2,290.38,290.09,290.09,3624.0,276.6883,276.8599,276.5834,276.5834,3624.0
2022-09-08 11:10:00,290.19,290.22,289.82,289.85,5436.0,276.6787,276.7073,276.3259,276.3546,5436.0
2022-09-08 11:15:00,289.89,289.94,289.59,289.78,6326.0,276.3927,276.4404,276.1067,276.2878,6326.0
2022-09-08 11:20:00,289.84,289.9,289.73,289.89,5322.0,276.345,276.4022,276.2401,276.3927,5322.0
2022-09-08 11:25:00,289.85,289.93,289.46,289.93,8262.0,276.3546,276.4308,275.9827,276.4308,8262.0
2022-09-08 11:30:00,289.93,290.09,289.4,289.98,7041.0,276.4308,276.5834,275.9255,276.4785,7041.0
2022-09-08 11:35:00,290.04,290.25,289.77,290.0,8174.0,276.5357,276.7359,276.2783,276.4976,8174.0
2022-09-08 11:40:00,289.96,290.14,289.65,289.97,8418.0,276.4594,276.6311,276.1639,276.469,8418.0
2022-09-08 11:45:00,290.03,290.15,289.73,289.78,6069.0,276.5262,276.6406,276.2401,276.2878,6069.0
2022-09-08 11:50:00,289.72,290.2,289.69,290.15,12255.0,276.2306,276.6883,276.202,276.6406,12255.0
2022-09-08 11:55:00,290.06,290.09,289.81,289.92,11937.0,276.5548,276.5834,276.3164,276.4213,11937.0
2022-09-08 12:00:00,289.97,290.0,288.85,288.86,23688.0,276.469,276.4976,275.4011,275.4106,23688.0
2022-09-08 12:05:00,288.76,288.95,288.07,288.43,9248.0,275.3153,275.4965,274.6574,275.0007,9248.0
2022-09-08 12:10:00,288.3,288.47,287.74,288.03,6708.0,274.8767,275.0388,274.3428,274.6193,6708.0
2022-09-08 12:15:00,287.97,288.39,287.93,287.96,4399.0,274.5621,274.9625,274.5239,274.5526,4399.0
2022-09-08 12:20:00,288.01,288.08,287.32,287.86,9042.0,274.6002,274.667,273.9423,274.4572,9042.0
2022-09-08 12:25:00,287.85,288.16,287.75,288.07,4127.0,274.4477,274.7432,274.3523,274.6574,4127.0
2022-09-08 12:30:00,287.98,288.67,287.91,288.56,5245.0,274.5716,275.2295,274.5049,275.1246,5245.0
2022-09-08 12:35:00,288.57,288.77,288.46,288.46,5437.0,275.1341,275.3248,275.0293,275.0293,5437.0
2022-09-08 12:40:00,288.39,289.03,288.18,288.69,8096.0,274.9625,275.5727,274.7623,275.2486,8096.0
2022-09-08 12:45:00,288.67,289.04,288.66,289.0,4470.0,275.2295,275.5823,275.22,275.5441,4470.0
2022-09-08 12:50:00,289.15,289.39,289.09,289.26,3364.0,275.6871,275.916,275.6299,275.792,3364.0
2022-09-08 12:55:00,289.35,289.4,289.04,289.04,7178.0,275.8778,275.9255,275.5823,275.5823,7178.0
2022-09-08 13:00:00,288.96,289.19,288.79,288.95,5962.0,275.506,275.7253,275.3439,275.4965,5962.0
2022-09-08 13:05:00,288.94,289.07,288.66,289.05,5116.0,275.4869,275.6109,275.22,275.5918,5116.0
2022-09-08 13:10:00,289.26,289.89,289.25,289.67,6704.0,275.792,276.3927,275.7825,276.1829,6704.0
2022-09-08 13:15:00,289.69,289.89,289.58,289.82,6722.0,276.202,276.3927,276.0971,276.3259,6722.0
2022-09-08 13:20:00,289.88,290.07,289.87,290.07,4735.0,276.3832,276.5643,276.3736,276.5643,4735.0
2022-09-08 13:25:00,290.02,290.1,289.87,290.0,9258.0,276.5166,276.5929,276.3736,276.4976,9258.0
2022-09-08 13:30:00,290.01,290.1,289.58,289.72,10448.0,276.5071,276.5929,276.0971,276.2306,10448.0
2022-09-08 13:35:00,289.72,290.02,289.68,289.86,5923.0,276.2306,276.5166,276.1925,276.3641,5923.0
2022-09-08 13:40:00,290.06,290.36,289.88,289.97,13266.0,276.5548,276.8408,276.3832,276.469,13266.0
2022-09-08 13:45:00,289.91,290.23,289.9,290.0,6146.0,276.4118,276.7169,276.4022,276.4976,6146.0
2022-09-08 13:50:00,289.98,290.04,289.73,289.89,6669.0,276.4785,276.5357,276.2401,276.3927,6669.0
2022-09-08 13:55:00,289.87,290.04,289.36,289.8,7973.0,276.3736,276.5357,275.8874,276.3069,7973.0
2022-09-08 14:00:00,290.0,290.3,289.81,290.3,8575.0,276.4976,276.7836,276.3164,276.7836,8575.0
2022-09-08 14:05:00,290.31,290.39,290.01,290.18,13173.0,276.7931,276.8694,276.5071,276.6692,13173.0
2022-09-08 14:10:00,290.23,290.38,290.05,290.16,14407.0,276.7169,276.8599,276.5452,276.6501,14407.0
2022-09-08 14:15:00,290.24,290.69,290.11,290.58,11255.0,276.7264,277.1554,276.6024,277.0506,11255.0
2022-09-08 14:20:00,290.58,290.8,290.5,290.59,6514.0,277.0506,277.2603,276.9743,277.0601,6514.0
2022-09-08 14:25:00,290.63,290.88,290.6,290.78,8233.0,277.0982,277.3366,277.0696,277.2413,8233.0
2022-09-08 14:30:00,290.78,291.15,290.78,291.12,8383.0,277.2413,277.594,277.2413,277.5654,8383.0
2022-09-08 14:35:00,291.15,291.44,291.15,291.39,6177.0,277.594,277.8705,277.594,277.8229,6177.0
2022-09-08 14:40:00,291.42,291.45,290.33,290.6,12774.0,277.8515,277.8801,276.8122,277.0696,12774.0
2022-09-08 14:45:00,290.65,290.66,289.5,289.93,9007.0,277.1173,277.1268,276.0208,276.4308,9007.0
2022-09-08 14:50:00,289.98,290.08,289.85,289.94,11155.0,276.4785,276.5738,276.3546,276.4404,11155.0
2022-09-08 14:55:00,289.86,289.93,289.61,289.65,5516.0,276.3641,276.4308,276.1257,276.1639,5516.0
2022-09-08 15:00:00,289.76,289.99,289.46,289.6,8020.0,276.2687,276.488,275.9827,276.1162,8020.0
2022-09-08 15:05:00,289.55,289.72,289.48,289.59,10349.0,276.0685,276.2306,276.0018,276.1067,10349.0
2022-09-08 15:10:00,289.59,289.86,289.38,289.73,15928.0,276.1067,276.3641,275.9064,276.2401,15928.0
2022-09-08 15:15:00,289.96,290.01,289.61,289.85,15792.0,276.4594,276.5071,276.1257,276.3546,15792.0
2022-09-08 15:20:00,289.85,289.96,289.74,289.89,7861.0,276.3546,276.4594,276.2497,276.3927,7861.0
2022-09-08 15:25:00,289.89,290.16,289.89,290.01,8949.0,276.3927,276.6501,276.3927,276.5071,8949.0
2022-09-08 15:30:00,289.96,290.06,289.74,289.81,13179.0,276.4594,276.5548,276.2497,276.3164,13179.0
2022-09-08 15:35:00,289.74,290.04,289.74,289.87,15012.0,276.2497,276.5357,276.2497,276.3736,15012.0
2022-09-08 15:40:00,289.9,290.01,289.47,289.55,16178.0,276.4022,276.5071,275.9922,276.0685,16178.0
2022-09-08 15:45:00,289.55,289.96,289.3,289.73,21515.0,276.0685,276.4594,275.8302,276.2401,21515.0
2022-09-08 15:50:00,289.74,290.78,289.72,290.67,27129.0,276.2497,277.2413,276.2306,277.1364,27129.0
2022-09-08 15:55:00,290.7,290.76,290.25,290.67,77789.0,277.165,277.2222,276.7359,277.1364,77789.0
2022-09-09 09:30:00,291.25,291.73,290.96,291.49,17059.0,277.6894,278.147,277.4129,277.9182,17059.0
2022-09-09 09:35:00,291.49,291.49,290.88,291.06,5094.0,277.9182,277.9182,277.3366,277.5082,5094.0
2022-09-09 09:40:00,291.1,292.44,290.93,291.96,21167.0,277.5464,278.824,277.3843,278.3663,21167.0
2022-09-09 09:45:00,291.84,292.22,291.38,291.82,6861.0,278.2519,278.6142,277.8133,278.2328,6861.0
2022-09-09 09:50:00,291.56,291.61,291.24,291.51,3650.0,277.9849,278.0326,277.6798,277.9373,3650.0
2022-09-09 09:55:00,291.25,292.1,291.08,292.0,5773.0,277.6894,278.4998,277.5273,278.4044,5773.0
2022-09-09 10:00:00,292.15,293.3,292.04,292.97,86276.0,278.5475,279.6439,278.4426,279.3293,86276.0
2022-09-09 10:05:00,292.97,293.29,292.83,293.03,9573.0,279.3293,279.6344,279.1958,279.3865,9573.0
2022-09-09 10:10:00,293.0,293.5,292.92,293.21,9291.0,279.3579,279.8346,279.2816,279.5581,9291.0
2022-09-09 10:15:00,293.5,293.87,293.28,293.32,9059.0,279.8346,280.1874,279.6249,279.663,9059.0
2022-09-09 10:20:00,293.41,293.53,293.32,293.38,8863.0,279.7488,279.8632,279.663,279.7202,8863.0
2022-09-09 10:25:00,293.38,293.87,293.32,293.79,7059.0,279.7202,280.1874,279.663,280.1111,7059.0
2022-09-09 10:30:00,293.78,294.53,293.67,293.67,12934.0,280.1016,280.8167,279.9967,279.9967,12934.0
2022-09-09 10:35:00,293.74,293.78,293.29,293.35,8080.0,280.0634,280.1016,279.6344,279.6916,8080.0
2022-09-09 10:40:00,293.5,294.01,293.5,293.97,5277.0,279.8346,280.3209,279.8346,280.2827,5277.0
2022-09-09 10:45:00,294.03,294.11,293.48,293.76,4888.0,280.3399,280.4162,279.8155,280.0825,4888.0
2022-09-09 10:50:00,293.7,294.1,293.68,293.69,6662.0,280.0253,280.4067,280.0062,280.0158,6662.0
2022-09-09 10:55:00,293.69,293.84,293.6,293.65,3856.0,280.0158,280.1588,279.93,279.9776,3856.0
2022-09-09 11:00:00,293.81,293.88,293.62,293.74,6535.0,280.1302,280.1969,279.949,280.0634,6535.0
2022-09-09 11:05:00,293.8,293.96,293.67,293.91,5087.0,280.1206,280.2732,279.9967,280.2255,5087.0
2022-09-09 11:10:00,293.9,293.9,293.12,293.35,13032.0,280.216,280.216,279.4723,279.6916,13032.0
2022-09-09 11:15:00,293.31,293.68,293.11,293.37,10104.0,279.6535,280.0062,279.4628,279.7107,10104.0
2022-09-09 11:20:00,293.52,293.8,293.42,293.54,6884.0,279.8537,280.1206,279.7583,279.8727,6884.0
2022-09-09 11:25:00,293.63,294.11,293.63,293.95,7265.0,279.9586,280.4162,279.9586,280.2637,7265.0
2022-09-09 11:30:00,293.9,293.9,293.41,293.54,6984.0,280.216,280.216,279.7488,279.8727,6984.0
2022-09-09 11:35:00,293.44,293.76,293.44,293.76,4408.0,279.7774,280.0825,279.7774,280.0825,4408.0
2022-09-09 11:40:00,293.79,293.86,293.54,293.72,4149.0,280.1111,280.1778,279.8727,280.0444,4149.0
2022-09-09 11:45:00,293.71,293.76,293.52,293.52,7160.0,280.0348,280.0825,279.8537,279.8537,7160.0
2022-09-09 11:50:00,293.54,293.54,293.25,293.41,6232.0,279.8727,279.8727,279.5962,279.7488,6232.0
2022-09-09 11:55:00,293.44,293.75,293.34,293.64,5225.0,279.7774,280.073,279.6821,279.9681,5225.0
2022-09-09 12:00:00,293.56,293.64,293.02,293.07,7467.0,279.8918,279.9681,279.377,279.4246,7467.0
2022-09-09 12:05:00,293.08,293.41,293.01,293.27,2858.0,279.4342,279.7488,279.3674,279.6153,2858.0
2022-09-09 12:10:00,293.4,293.65,293.39,293.49,3207.0,279.7393,279.9776,279.7297,279.8251,3207.0
2022-09-09 12:15:00,293.41,293.56,293.32,293.41,5245.0,279.7488,279.8918,279.663,279.7488,5245.0
2022-09-09 12:20:00,293.34,293.34,292.83,292.83,9673.0,279.6821,279.6821,279.1958,279.1958,9673.0
2022-09-09 12:25:00,292.98,293.14,292.92,292.94,6259.0,279.3388,279.4914,279.2816,279.3007,6259.0
2022-09-09 12:30:00,292.86,293.05,292.7,292.98,4101.0,279.2244,279.4056,279.0719,279.3388,4101.0
2022-09-09 12:35:00,293.03,293.11,292.72,292.8,5882.0,279.3865,279.4628,279.0909,279.1672,5882.0
2022-09-09 12:40:00,292.86,293.15,292.81,292.94,3440.0,279.2244,279.5009,279.1767,279.3007,3440.0
2022-09-09 12:45:00,292.87,293.01,292.71,293.01,2959.0,279.2339,279.3674,279.0814,279.3674,2959.0
2022-09-09 12:50:00,293.04,293.07,292.37,292.38,95606.0,279.396,279.4246,278.7572,278.7668,95606.0
2022-09-09 12:55:00,292.36,292.55,292.32,292.32,1713.0,278.7477,278.9288,278.7095,278.7095,1713.0
2022-09-09 13:00:00,292.38,292.38,292.08,292.38,2707.0,278.7668,278.7668,278.4807,278.7668,2707.0
2022-09-09 13:05:00,292.5,292.78,292.49,292.7,2743.0,278.8812,279.1481,278.8716,279.0719,2743.0
2022-09-09 13:10:00,292.66,293.08,292.64,292.81,3107.0,279.0337,279.4342,279.0147,279.1767,3107.0
2022-09-09 13:15:00,292.84,293.19,292.82,293.1,7623.0,279.2053,279.539,279.1863,279.4532,7623.0
2022-09-09 13:20:00,293.1,293.14,292.97,293.08,5444.0,279.4532,279.4914,279.3293,279.4342,5444.0
2022-09-09 13:25:00,293.04,293.04,292.81,292.92,2740.0,279.396,279.396,279.1767,279.2816,2740.0
2022-09-09 13:30:00,293.01,293.03,292.97,293.01,2003.0,279.3674,279.3865,279.3293,279.3674,2003.0
2022-09-09 13:35:00,293.08,293.08,292.95,293.01,3709.0,279.4342,279.4342,279.3102,279.3674,3709.0
2022-09-09 13:40:00,292.95,292.98,292.85,292.85,2357.0,279.3102,279.3388,279.2149,279.2149,2357.0
2022-09-09 13:45:00,292.85,293.06,292.68,292.96,5871.0,279.2149,279.4151,279.0528,279.3198,5871.0
2022-09-09 13:50:00,293.07,293.07,292.78,292.93,3246.0,279.4246,279.4246,279.1481,279.2911,3246.0
2022-09-09 13:55:00,292.91,293.02,292.86,292.95,1603.0,279.2721,279.377,279.2244,279.3102,1603.0
2022-09-09 14:00:00,292.93,292.98,292.83,292.91,2218.0,279.2911,279.3388,279.1958,279.2721,2218.0
2022-09-09 14:05:00,292.89,293.03,292.78,292.95,3570.0,279.253,279.3865,279.1481,279.3102,3570.0
2022-09-09 14:10:00,293.07,293.07,292.9,292.99,5429.0,279.4246,279.4246,279.2625,279.3484,5429.0
2022-09-09 14:15:00,292.99,293.04,292.93,293.03,3607.0,279.3484,279.396,279.2911,279.3865,3607.0
2022-09-09 14:20:00,292.99,293.07,292.98,293.01,3776.0,279.3484,279.4246,279.3388,279.3674,3776.0
2022-09-09 14:25:00,293.02,293.2,292.98,293.06,8322.0,279.377,279.5486,279.3388,279.4151,8322.0
2022-09-09 14:30:00,293.03,293.24,293.03,293.16,2384.0,279.3865,279.5867,279.3865,279.5104,2384.0
2022-09-09 14:35:00,293.17,293.4,293.1,293.35,3811.0,279.52,279.7393,279.4532,279.6916,3811.0
2022-09-09 14:40:00,293.3,293.4,293.11,293.14,11972.0,279.6439,279.7393,279.4628,279.4914,11972.0
2022-09-09 14:45:00,293.17,293.21,293.07,293.15,4800.0,279.52,279.5581,279.4246,279.5009,4800.0
2022-09-09 14:50:00,293.17,293.17,292.98,293.11,2903.0,279.52,279.52,279.3388,279.4628,2903.0
2022-09-09 14:55:00,293.09,293.24,293.08,293.24,3218.0,279.4437,279.5867,279.4342,279.5867,3218.0
2022-09-09 15:00:00,293.24,293.44,293.06,293.14,6243.0,279.5867,279.7774,279.4151,279.4914,6243.0
2022-09-09 15:05:00,293.07,293.13,292.99,293.1,4665.0,279.4246,279.4818,279.3484,279.4532,4665.0
2022-09-09 15:10:00,293.04,293.33,293.01,293.33,5140.0,279.396,279.6725,279.3674,279.6725,5140.0
2022-09-09 15:15:00,293.29,293.42,293.21,293.42,4800.0,279.6344,279.7583,279.5581,279.7583,4800.0
2022-09-09 15:20:00,293.44,293.49,293.22,293.28,8306.0,279.7774,279.8251,279.5676,279.6249,8306.0
2022-09-09 15:25:00,293.3,293.59,293.28,293.51,5694.0,279.6439,279.9204,279.6249,279.8441,5694.0
2022-09-09 15:30:00,293.48,293.56,293.09,293.26,9383.0,279.8155,279.8918,279.4437,279.6058,9383.0
2022-09-09 15:35:00,293.24,293.26,292.82,292.82,11110.0,279.5867,279.6058,279.1863,279.1863,11110.0
2022-09-09 15:40:00,292.9,293.39,292.83,293.37,11809.0,279.2625,279.7297,279.1958,279.7107,11809.0
2022-09-09 15:45:00,293.33,293.35,293.11,293.22,13989.0,279.6725,279.6916,279.4628,279.5676,13989.0
2022-09-09 15:50:00,293.21,293.22,292.74,293.16,19977.0,279.5581,279.5676,279.11,279.5104,19977.0
2022-09-09 15:55:00,293.12,293.12,292.52,292.77,40445.0,279.4723,279.4723,278.9002,279.1386,40445.0
2022-09-12 09:30:00,292.76,293.84,292.42,293.19,27728.0,279.1291,280.1588,278.8049,279.539,27728.0
2022-09-12 09:35:00,292.75,293.25,292.24,292.52,6588.0,279.1195,279.5962,278.6333,278.9002,6588.0
2022-09-12 09:40:00,292.48,292.48,291.97,292.31,7743.0,278.8621,278.8621,278.3758,278.7,7743.0
2022-09-12 09:45:00,292.56,293.52,292.56,293.39,7570.0,278.9384,279.8537,278.9384,279.7297,7570.0
2022-09-12 09:50:00,293.47,293.69,293.0,293.67,7305.0,279.806,280.0158,279.3579,279.9967,7305.0
2022-09-12 09:55:00,293.51,293.97,293.51,293.91,9702.0,279.8441,280.2827,279.8441,280.2255,9702.0
2022-09-12 10:00:00,293.77,294.02,293.42,294.0,8140.0,280.092,280.3304,279.7583,280.3113,8140.0
2022-09-12 10:05:00,294.12,294.51,294.12,294.37,8167.0,280.4257,280.7976,280.4257,280.6641,8167.0
2022-09-12 10:10:00,294.24,294.55,294.07,294.51,5794.0,280.5402,280.8357,280.3781,280.7976,5794.0
2022-09-12 10:15:00,294.56,294.79,294.3,294.72,9449.0,280.8453,281.0645,280.5974,280.9978,9449.0
2022-09-12 10:20:00,294.77,295.37,294.63,295.12,19921.0,281.0455,281.6175,280.912,281.3792,19921.0
2022-09-12 10:25:00,295.3,295.69,295.3,295.55,6824.0,281.5508,281.9226,281.5508,281.7892,6824.0
2022-09-12 10:30:00,295.53,295.63,295.31,295.4,8514.0,281.7701,281.8654,281.5603,281.6461,8514.0
2022-09-12 10:35:00,295.29,295.35,294.93,295.13,9184.0,281.5413,281.5985,281.198,281.3887,9184.0
2022-09-12 10:40:00,295.19,295.79,295.08,295.56,12770.0,281.4459,282.018,281.341,281.7987,12770.0
2022-09-12 10:45:00,295.46,295.81,295.45,295.52,7479.0,281.7034,282.0371,281.6938,281.7606,7479.0
2022-09-12 10:50:00,295.53,296.16,295.45,295.96,14887.0,281.7701,282.3708,281.6938,282.1801,14887.0
2022-09-12 10:55:00,296.0,296.03,295.6,295.86,7365.0,282.2182,282.2468,281.8368,282.0847,7365.0
2022-09-12 11:00:00,295.89,296.19,295.84,295.92,7541.0,282.1133,282.3994,282.0657,282.1419,7541.0
2022-09-12 11:05:00,296.03,296.29,296.02,296.29,4368.0,282.2468,282.4947,282.2373,282.4947,4368.0
2022-09-12 11:10:00,296.24,296.24,295.87,296.03,5400.0,282.447,282.447,282.0943,282.2468,5400.0
2022-09-12 11:15:00,296.05,296.05,295.64,295.82,4154.0,282.2659,282.2659,281.875,282.0466,4154.0
2022-09-12 11:20:00,295.86,296.0,295.77,296.0,6389.0,282.0847,282.2182,281.9989,282.2182,6389.0
2022-09-12 11:25:00,296.0,296.0,295.49,295.67,6565.0,282.2182,282.2182,281.732,281.9036,6565.0
2022-09-12 11:30:00,295.79,295.79,295.49,295.52,5695.0,282.018,282.018,281.732,281.7606,5695.0
2022-09-12 11:35:00,295.64,295.75,295.21,295.36,5254.0,281.875,281.9798,281.465,281.608,5254.0
2022-09-12 11:40:00,295.36,295.36,294.85,294.91,3142.0,281.608,281.608,281.1218,281.179,3142.0
2022-09-12 11:45:00,294.91,295.11,294.69,294.72,4993.0,281.179,281.3696,280.9692,280.9978,4993.0
2022-09-12 11:50:00,294.77,295.06,294.56,294.6,4067.0,281.0455,281.322,280.8453,280.8834,4067.0
2022-09-12 11:55:00,294.58,294.69,294.23,294.6,4872.0,280.8643,280.9692,280.5306,280.8834,4872.0
2022-09-12 12:00:00,294.69,294.74,294.64,294.64,3296.0,280.9692,281.0169,280.9215,280.9215,3296.0
2022-09-12 12:05:00,294.69,294.84,294.33,294.33,5356.0,280.9692,281.1122,280.626,280.626,5356.0
2022-09-12 12:10:00,294.26,294.72,294.26,294.44,3260.0,280.5592,280.9978,280.5592,280.7308,3260.0
2022-09-12 12:15:00,294.54,294.54,294.06,294.17,6749.0,280.8262,280.8262,280.3685,280.4734,6749.0
2022-09-12 12:20:00,294.22,294.7,294.2,294.57,10241.0,280.5211,280.9787,280.502,280.8548,10241.0
2022-09-12 12:25:00,294.45,294.45,293.96,293.96,14291.0,280.7404,280.7404,280.2732,280.2732,14291.0
2022-09-12 12:30:00,293.96,293.98,293.79,293.91,3378.0,280.2732,280.2923,280.1111,280.2255,3378.0
2022-09-12 12:35:00,293.75,293.82,293.62,293.8,4102.0,280.073,280.1397,279.949,280.1206,4102.0
2022-09-12 12:40:00,293.74,294.01,293.68,294.01,3633.0,280.0634,280.3209,280.0062,280.3209,3633.0
2022-09-12 12:45:00,294.05,294.53,294.05,294.11,19182.0,280.359,280.8167,280.359,280.4162,19182.0
2022-09-12 12:50:00,294.17,294.47,294.17,294.47,2718.0,280.4734,280.7594,280.4734,280.7594,2718.0
2022-09-12 12:55:00,294.46,294.46,294.23,294.34,2600.0,280.7499,280.7499,280.5306,280.6355,2600.0
2022-09-12 13:00:00,294.34,294.38,293.85,294.26,6854.0,280.6355,280.6736,280.1683,280.5592,6854.0
2022-09-12 13:05:00,294.2,294.35,294.19,294.28,2149.0,280.502,280.645,280.4925,280.5783,2149.0
2022-09-12 13:10:00,294.26,294.5,294.2,294.46,3820.0,280.5592,280.788,280.502,280.7499,3820.0
2022-09-12 13:15:00,294.4,294.44,294.25,294.42,2579.0,280.6927,280.7308,280.5497,280.7118,2579.0
2022-09-12 13:20:00,294.31,294.68,294.31,294.64,4826.0,280.6069,280.9597,280.6069,280.9215,4826.0
2022-09-12 13:25:00,294.65,294.87,294.65,294.8,2970.0,280.9311,281.1408,280.9311,281.0741,2970.0
2022-09-12 13:30:00,294.72,295.04,294.72,295.0,3285.0,280.9978,281.3029,280.9978,281.2648,3285.0
2022-09-12 13:35:00,295.02,295.06,294.66,294.78,5007.0,281.2838,281.322,280.9406,281.055,5007.0
2022-09-12 13:40:00,294.73,294.77,294.37,294.37,4417.0,281.0073,281.0455,280.6641,280.6641,4417.0
2022-09-12 13:45:00,294.44,294.5,294.26,294.37,5619.0,280.7308,280.788,280.5592,280.6641,5619.0
2022-09-12 13:50:00,294.4,294.66,294.3,294.61,3210.0,280.6927,280.9406,280.5974,280.8929,3210.0
2022-09-12 13:55:00,294.57,294.58,294.49,294.49,3710.0,280.8548,280.8643,280.7785,280.7785,3710.0
2022-09-12 14:00:00,294.49,294.49,294.33,294.36,4554.0,280.7785,280.7785,280.626,280.6546,4554.0
2022-09-12 14:05:00,294.36,294.52,294.24,294.48,3950.0,280.6546,280.8071,280.5402,280.769,3950.0
2022-09-12 14:10:00,294.4,294.83,294.32,294.83,8286.0,280.6927,281.1027,280.6164,281.1027,8286.0
2022-09-12 14:15:00,294.87,294.89,294.13,294.21,7695.0,281.1408,281.1599,280.4353,280.5116,7695.0
2022-09-12 14:20:00,294.34,294.54,294.19,294.44,3534.0,280.6355,280.8262,280.4925,280.7308,3534.0
2022-09-12 14:25:00,294.43,294.44,293.97,294.02,4081.0,280.7213,280.7308,280.2827,280.3304,4081.0
2022-09-12 14:30:00,294.06,294.28,294.05,294.23,4594.0,280.3685,280.5783,280.359,280.5306,4594.0
2022-09-12 14:35:00,294.29,294.31,294.11,294.16,3801.0,280.5878,280.6069,280.4162,280.4639,3801.0
2022-09-12 14:40:00,294.23,294.28,294.07,294.25,4740.0,280.5306,280.5783,280.3781,280.5497,4740.0
2022-09-12 14:45:00,294.22,294.27,294.08,294.11,4626.0,280.5211,280.5688,280.3876,280.4162,4626.0
2022-09-12 14:50:00,294.17,294.17,293.9,294.0,4200.0,280.4734,280.4734,280.216,280.3113,4200.0
2022-09-12 14:55:00,294.0,294.21,293.99,294.08,6473.0,280.3113,280.5116,280.3018,280.3876,6473.0
2022-09-12 15:00:00,294.13,294.19,294.07,294.14,4660.0,280.4353,280.4925,280.3781,280.4448,4660.0
2022-09-12 15:05:00,294.12,294.33,294.07,294.25,6700.0,280.4257,280.626,280.3781,280.5497,6700.0
2022-09-12 15:10:00,294.22,294.22,293.98,294.05,7182.0,280.5211,280.5211,280.2923,280.359,7182.0
2022-09-12 15:15:00,294.04,294.1,293.7,293.74,9177.0,280.3495,280.4067,280.0253,280.0634,9177.0
2022-09-12 15:20:00,293.72,294.0,293.72,293.75,6103.0,280.0444,280.3113,280.0444,280.073,6103.0
2022-09-12 15:25:00,293.69,293.71,293.42,293.48,7420.0,280.0158,280.0348,279.7583,279.8155,7420.0
2022-09-12 15:30:00,293.51,293.67,293.42,293.48,6735.0,279.8441,279.9967,279.7583,279.8155,6735.0
2022-09-12 15:35:00,293.51,293.73,293.48,293.66,10024.0,279.8441,280.0539,279.8155,279.9872,10024.0
2022-09-12 15:40:00,293.67,293.93,293.5,293.9,9779.0,279.9967,280.2446,279.8346,280.216,9779.0
2022-09-12 15:45:00,293.84,293.99,293.76,293.96,12339.0,280.1588,280.3018,280.0825,280.2732,12339.0
2022-09-12 15:50:00,293.96,293.96,293.51,293.75,15321.0,280.2732,280.2732,279.8441,280.073,15321.0
2022-09-12 15:55:00,293.7,294.3,293.66,294.16,55071.0,280.0253,280.5974,279.9872,280.4639,55071.0
2022-09-13 09:30:00,291.14,291.65,290.51,290.99,21048.0,277.5845,278.0707,276.9838,277.4415,21048.0
2022-09-13 09:35:00,290.83,291.06,289.42,289.52,10321.0,277.2889,277.5082,275.9446,276.0399,10321.0
2022-09-13 09:40:00,289.66,290.79,289.52,290.65,6268.0,276.1734,277.2508,276.0399,277.1173,6268.0
2022-09-13 09:45:00,290.38,290.46,289.75,290.43,8217.0,276.8599,276.9362,276.2592,276.9075,8217.0
2022-09-13 09:50:00,290.3,291.16,290.29,291.09,6087.0,276.7836,277.6036,276.7741,277.5368,6087.0
2022-09-13 09:55:00,290.87,291.25,290.47,290.8,17036.0,277.3271,277.6894,276.9457,277.2603,17036.0
2022-09-13 10:00:00,290.78,290.81,290.14,290.14,7935.0,277.2413,277.2699,276.6311,276.6311,7935.0
2022-09-13 10:05:00,290.11,290.84,290.11,290.69,6468.0,276.6024,277.2985,276.6024,277.1554,6468.0
2022-09-13 10:10:00,290.65,290.92,290.36,290.52,11806.0,277.1173,277.3747,276.8408,276.9934,11806.0
2022-09-13 10:15:00,290.47,290.87,290.22,290.81,15846.0,276.9457,277.3271,276.7073,277.2699,15846.0
2022-09-13 10:20:00,290.9,291.01,290.67,290.69,7802.0,277.3557,277.4605,277.1364,277.1554,7802.0
2022-09-13 10:25:00,290.63,291.01,290.63,290.89,7295.0,277.0982,277.4605,277.0982,277.3461,7295.0
2022-09-13 10:30:00,290.66,290.67,290.08,290.09,15969.0,277.1268,277.1364,276.5738,276.5834,15969.0
2022-09-13 10:35:00,290.15,290.74,290.1,290.55,7683.0,276.6406,277.2031,276.5929,277.022,7683.0
2022-09-13 10:40:00,290.73,290.73,290.45,290.69,5870.0,277.1936,277.1936,276.9266,277.1554,5870.0
2022-09-13 10:45:00,290.6,291.1,290.53,290.67,5609.0,277.0696,277.5464,277.0029,277.1364,5609.0
2022-09-13 10:50:00,290.66,290.83,290.46,290.57,5986.0,277.1268,277.2889,276.9362,277.041,5986.0
2022-09-13 10:55:00,290.56,290.8,290.45,290.56,4311.0,277.0315,277.2603,276.9266,277.0315,4311.0
2022-09-13 11:00:00,290.52,290.71,290.41,290.65,9305.0,276.9934,277.1745,276.8885,277.1173,9305.0
2022-09-13 11:05:00,290.53,290.88,290.52,290.82,5311.0,277.0029,277.3366,276.9934,277.2794,5311.0
2022-09-13 11:10:00,290.82,290.95,290.71,290.8,7055.0,277.2794,277.4033,277.1745,277.2603,7055.0
2022-09-13 11:15:00,290.73,290.88,290.43,290.43,6181.0,277.1936,277.3366,276.9075,276.9075,6181.0
2022-09-13 11:20:00,290.39,290.58,290.07,290.1,10535.0,276.8694,277.0506,276.5643,276.5929,10535.0
2022-09-13 11:25:00,290.0,290.17,289.86,289.98,8612.0,276.4976,276.6597,276.3641,276.4785,8612.0
2022-09-13 11:30:00,289.81,290.06,289.55,290.06,5829.0,276.3164,276.5548,276.0685,276.5548,5829.0
2022-09-13 11:35:00,290.03,290.41,289.99,290.4,5203.0,276.5262,276.8885,276.488,276.8789,5203.0
2022-09-13 11:40:00,290.4,290.4,289.86,290.34,6474.0,276.8789,276.8789,276.3641,276.8217,6474.0
2022-09-13 11:45:00,290.25,290.47,290.07,290.17,2682.0,276.7359,276.9457,276.5643,276.6597,2682.0
2022-09-13 11:50:00,290.13,290.17,289.81,289.81,3385.0,276.6215,276.6597,276.3164,276.3164,3385.0
2022-09-13 11:55:00,289.79,289.8,289.5,289.63,3507.0,276.2973,276.3069,276.0208,276.1448,3507.0
2022-09-13 12:00:00,289.6,289.83,289.5,289.62,2796.0,276.1162,276.3355,276.0208,276.1353,2796.0
2022-09-13 12:05:00,289.67,290.32,289.51,290.22,6348.0,276.1829,276.8027,276.0304,276.7073,6348.0
2022-09-13 12:10:00,290.15,290.46,290.02,290.38,3503.0,276.6406,276.9362,276.5166,276.8599,3503.0
2022-09-13 12:15:00,290.45,290.63,290.35,290.63,4036.0,276.9266,277.0982,276.8313,277.0982,4036.0
2022-09-13 12:20:00,290.51,290.51,290.07,290.07,2500.0,276.9838,276.9838,276.5643,276.5643,2500.0
2022-09-13 12:25:00,290.04,290.25,289.99,290.18,4042.0,276.5357,276.7359,276.488,276.6692,4042.0
2022-09-13 12:30:00,290.09,290.19,289.86,290.02,6103.0,276.5834,276.6787,276.3641,276.5166,6103.0
2022-09-13 12:35:00,290.15,290.34,290.11,290.29,2400.0,276.6406,276.8217,276.6024,276.7741,2400.0
2022-09-13 12:40:00,290.2,290.24,289.86,289.88,2989.0,276.6883,276.7264,276.3641,276.3832,2989.0
2022-09-13 12:45:00,289.89,289.89,289.65,289.88,1632.0,276.3927,276.3927,276.1639,276.3832,1632.0
2022-09-13 12:50:00,289.96,290.1,289.87,290.1,3044.0,276.4594,276.5929,276.3736,276.5929,3044.0
2022-09-13 12:55:00,290.17,290.17,290.03,290.08,2312.0,276.6597,276.6597,276.5262,276.5738,2312.0
2022-09-13 13:00:00,290.13,290.39,289.95,290.19,4400.0,276.6215,276.8694,276.4499,276.6787,4400.0
2022-09-13 13:05:00,290.24,290.6,290.24,290.51,3734.0,276.7264,277.0696,276.7264,276.9838,3734.0
2022-09-13 13:10:00,290.46,290.89,290.32,290.89,5408.0,276.9362,277.3461,276.8027,277.3461,5408.0
2022-09-13 13:15:00,290.86,290.93,290.58,290.58,2472.0,277.3175,277.3843,277.0506,277.0506,2472.0
2022-09-13 13:20:00,290.52,290.69,290.2,290.64,5410.0,276.9934,277.1554,276.6883,277.1078,5410.0
2022-09-13 13:25:00,290.8,290.94,290.75,290.89,2816.0,277.2603,277.3938,277.2126,277.3461,2816.0
2022-09-13 13:30:00,290.83,290.85,290.49,290.56,3884.0,277.2889,277.308,276.9648,277.0315,3884.0
2022-09-13 13:35:00,290.58,290.63,290.17,290.3,3706.0,277.0506,277.0982,276.6597,276.7836,3706.0
2022-09-13 13:40:00,290.3,290.35,290.17,290.23,4120.0,276.7836,276.8313,276.6597,276.7169,4120.0
2022-09-13 13:45:00,290.32,290.58,290.32,290.55,3234.0,276.8027,277.0506,276.8027,277.022,3234.0
2022-09-13 13:50:00,290.6,290.6,290.22,290.22,2960.0,277.0696,277.0696,276.7073,276.7073,2960.0
2022-09-13 13:55:00,290.29,290.53,290.14,290.35,3600.0,276.7741,277.0029,276.6311,276.8313,3600.0
2022-09-13 14:00:00,290.5,290.59,289.69,289.69,12548.0,276.9743,277.0601,276.202,276.202,12548.0
2022-09-13 14:05:00,289.69,289.8,289.66,289.78,7949.0,276.202,276.3069,276.1734,276.2878,7949.0
2022-09-13 14:10:00,289.83,289.83,289.64,289.77,12556.0,276.3355,276.3355,276.1543,276.2783,12556.0
2022-09-13 14:15:00,289.78,289.84,289.67,289.82,12868.0,276.2878,276.345,276.1829,276.3259,12868.0
2022-09-13 14:20:00,289.79,289.8,289.67,289.69,8215.0,276.2973,276.3069,276.1829,276.202,8215.0
2022-09-13 14:25:00,289.67,289.74,289.11,289.15,21443.0,276.1829,276.2497,275.649,275.6871,21443.0
2022-09-13 14:30:00,289.08,289.19,288.76,288.83,3815.0,275.6204,275.7253,275.3153,275.382,3815.0
2022-09-13 14:35:00,288.83,288.84,288.33,288.33,5321.0,275.382,275.3916,274.9053,274.9053,5321.0
2022-09-13 14:40:00,288.29,288.46,288.13,288.14,2585.0,274.8672,275.0293,274.7146,274.7242,2585.0
2022-09-13 14:45:00,288.24,288.31,287.95,287.95,2756.0,274.8195,274.8863,274.543,274.543,2756.0
2022-09-13 14:50:00,287.93,287.98,287.58,287.77,6117.0,274.5239,274.5716,274.1902,274.3714,6117.0
2022-09-13 14:55:00,287.87,288.06,287.55,287.98,7655.0,274.4667,274.6479,274.1616,274.5716,7655.0
2022-09-13 15:00:00,287.97,287.98,287.54,287.61,3030.0,274.5621,274.5716,274.1521,274.2188,3030.0
2022-09-13 15:05:00,287.67,287.8,287.57,287.63,2839.0,274.2761,274.4,274.1807,274.2379,2839.0
2022-09-13 15:10:00,287.7,287.7,287.08,287.16,3298.0,274.3047,274.3047,273.7135,273.7898,3298.0
2022-09-13 15:15:00,287.15,287.24,286.95,287.1,10085.0,273.7803,273.8661,273.5896,273.7326,10085.0
2022-09-13 15:20:00,287.07,287.32,287.07,287.18,5711.0,273.704,273.9423,273.704,273.8089,5711.0
2022-09-13 15:25:00,287.25,287.31,286.83,286.84,8925.0,273.8756,273.9328,273.4752,273.4847,8925.0
2022-09-13 15:30:00,286.76,286.98,286.22,286.34,8205.0,273.4084,273.6182,272.8936,273.008,8205.0
2022-09-13 15:35:00,286.32,287.04,286.14,286.74,14363.0,272.9889,273.6754,272.8173,273.3894,14363.0
2022-09-13 15:40:00,286.71,286.71,286.28,286.55,13681.0,273.3608,273.3608,272.9508,273.2082,13681.0
2022-09-13 15:45:00,286.55,286.68,286.17,286.63,23152.0,273.2082,273.3321,272.8459,273.2845,23152.0
2022-09-13 15:50:00,286.7,287.04,286.59,286.99,26271.0,273.3512,273.6754,273.2463,273.6277,26271.0
2022-09-13 15:55:00,286.94,287.08,286.51,286.74,94807.0,273.58,273.7135,273.1701,273.3894,94807.0
2022-09-14 09:30:00,288.76,289.29,287.55,287.55,31117.0,275.3153,275.8206,274.1616,274.1616,31117.0
2022-09-14 09:35:00,287.77,288.27,287.45,287.98,12541.0,274.3714,274.8481,274.0663,274.5716,12541.0
2022-09-14 09:40:00,287.76,288.33,287.45,287.86,6479.0,274.3619,274.9053,274.0663,274.4572,6479.0
2022-09-14 09:45:00,288.12,288.51,287.44,287.44,11616.0,274.7051,275.0769,274.0568,274.0568,11616.0
2022-09-14 09:50:00,287.27,288.18,287.07,287.56,4647.0,273.8947,274.7623,273.704,274.1712,4647.0
2022-09-14 09:55:00,287.76,287.78,287.05,287.47,6157.0,274.3619,274.3809,273.6849,274.0854,6157.0
2022-09-14 10:00:00,287.37,287.76,286.74,287.02,9410.0,273.99,274.3619,273.3894,273.6563,9410.0
2022-09-14 10:05:00,286.93,287.12,286.68,286.92,6101.0,273.5705,273.7517,273.3321,273.561,6101.0
2022-09-14 10:10:00,286.9,287.33,286.78,286.79,5673.0,273.5419,273.9519,273.4275,273.437,5673.0
2022-09-14 10:15:00,286.86,287.05,286.15,286.26,7331.0,273.5038,273.6849,272.8268,272.9317,7331.0
2022-09-14 10:20:00,286.33,286.41,285.26,285.63,8952.0,272.9984,273.0747,271.9783,272.331,8952.0
2022-09-14 10:25:00,285.67,285.76,284.58,284.63,10376.0,272.3692,272.455,271.3299,271.3776,10376.0
2022-09-14 10:30:00,284.61,285.7,284.6,285.64,7820.0,271.3585,272.3978,271.349,272.3406,7820.0
2022-09-14 10:35:00,285.62,286.5,285.61,286.25,11787.0,272.3215,273.1605,272.312,272.9222,11787.0
2022-09-14 10:40:00,286.24,286.55,286.06,286.55,4615.0,272.9126,273.2082,272.741,273.2082,4615.0
2022-09-14 10:45:00,286.55,286.76,286.43,286.49,7895.0,273.2082,273.4084,273.0938,273.151,7895.0
2022-09-14 10:50:00,286.56,287.25,286.4,287.25,18333.0,273.2177,273.8756,273.0652,273.8756,18333.0
2022-09-14 10:55:00,287.25,287.66,287.06,287.63,9476.0,273.8756,274.2665,273.6945,274.2379,9476.0
2022-09-14 11:00:00,287.6,287.64,287.33,287.4,15340.0,274.2093,274.2475,273.9519,274.0186,15340.0
2022-09-14 11:05:00,287.38,287.55,287.14,287.5,8592.0,273.9996,274.1616,273.7707,274.114,8592.0
2022-09-14 11:10:00,287.5,287.57,287.22,287.3,11932.0,274.114,274.1807,273.847,273.9233,11932.0
2022-09-14 11:15:00,287.28,287.47,286.63,286.63,7229.0,273.9042,274.0854,273.2845,273.2845,7229.0
2022-09-14 11:20:00,286.6,286.84,286.34,286.63,7937.0,273.2559,273.4847,273.008,273.2845,7937.0
2022-09-14 11:25:00,286.62,286.69,286.46,286.57,4235.0,273.2749,273.3417,273.1224,273.2273,4235.0
2022-09-14 11:30:00,286.58,286.58,286.22,286.23,9072.0,273.2368,273.2368,272.8936,272.9031,9072.0
2022-09-14 11:35:00,286.28,286.8,286.19,286.68,5902.0,272.9508,273.4466,272.865,273.3321,5902.0
2022-09-14 11:40:00,286.75,286.92,286.4,286.88,6989.0,273.3989,273.561,273.0652,273.5228,6989.0
2022-09-14 11:45:00,286.91,287.03,286.59,286.59,7366.0,273.5514,273.6659,273.2463,273.2463,7366.0
2022-09-14 11:50:00,286.57,286.79,286.3,286.79,5841.0,273.2273,273.437,272.9698,273.437,5841.0
2022-09-14 11:55:00,286.73,286.79,286.36,286.4,5704.0,273.3798,273.437,273.027,273.0652,5704.0
2022-09-14 12:00:00,286.43,286.77,286.35,286.72,12087.0,273.0938,273.418,273.0175,273.3703,12087.0
2022-09-14 12:05:00,286.69,286.74,286.08,286.24,6135.0,273.3417,273.3894,272.7601,272.9126,6135.0
2022-09-14 12:10:00,286.14,286.21,286.0,286.15,5036.0,272.8173,272.884,272.6838,272.8268,5036.0
2022-09-14 12:15:00,286.14,286.14,285.8,285.83,4104.0,272.8173,272.8173,272.4931,272.5217,4104.0
2022-09-14 12:20:00,285.83,285.93,285.64,285.9,7450.0,272.5217,272.6171,272.3406,272.5885,7450.0
2022-09-14 12:25:00,286.03,286.03,285.45,285.45,7410.0,272.7124,272.7124,272.1594,272.1594,7410.0
2022-09-14 12:30:00,285.52,285.79,285.48,285.65,6486.0,272.2262,272.4836,272.188,272.3501,6486.0
2022-09-14 12:35:00,285.63,285.99,285.53,285.67,5118.0,272.331,272.6743,272.2357,272.3692,5118.0
2022-09-14 12:40:00,285.65,286.16,285.57,286.04,4900.0,272.3501,272.8364,272.2738,272.7219,4900.0
2022-09-14 12:45:00,286.01,286.27,285.88,286.2,146880.0,272.6933,272.9412,272.5694,272.8745,146880.0
2022-09-14 12:50:00,286.11,286.53,286.11,286.46,5006.0,272.7887,273.1891,272.7887,273.1224,5006.0
2022-09-14 12:55:00,286.53,286.53,286.32,286.36,6538.0,273.1891,273.1891,272.9889,273.027,6538.0
2022-09-14 13:00:00,286.36,286.42,285.84,285.84,6500.0,273.027,273.0843,272.5313,272.5313,6500.0
2022-09-14 13:05:00,285.84,285.89,285.54,285.67,8674.0,272.5313,272.5789,272.2452,272.3692,8674.0
2022-09-14 13:10:00,285.66,286.05,285.56,285.91,6459.0,272.3596,272.7315,272.2643,272.598,6459.0
2022-09-14 13:15:00,285.86,286.03,285.58,285.66,4579.0,272.5503,272.7124,272.2834,272.3596,4579.0
2022-09-14 13:20:00,285.66,285.74,285.3,285.3,5603.0,272.3596,272.4359,272.0164,272.0164,5603.0
2022-09-14 13:25:00,285.3,285.37,284.96,285.11,6105.0,272.0164,272.0831,271.6922,271.8352,6105.0
2022-09-14 13:30:00,285.17,285.28,285.01,285.14,4977.0,271.8925,271.9973,271.7399,271.8639,4977.0
2022-09-14 13:35:00,285.11,285.13,284.82,284.95,5504.0,271.8352,271.8543,271.5588,271.6827,5504.0
2022-09-14 13:40:00,284.92,284.92,284.53,284.59,8033.0,271.6541,271.6541,271.2823,271.3395,8033.0
2022-09-14 13:45:00,284.53,284.58,283.6,283.7,11513.0,271.2823,271.3299,270.3956,270.4909,11513.0
2022-09-14 13:50:00,283.73,284.13,283.73,284.13,6362.0,270.5195,270.9009,270.5195,270.9009,6362.0
2022-09-14 13:55:00,284.12,284.21,283.64,283.93,7320.0,270.8913,270.9772,270.4337,270.7102,7320.0
2022-09-14 14:00:00,283.99,284.15,283.69,283.73,5759.0,270.7674,270.9199,270.4814,270.5195,5759.0
2022-09-14 14:05:00,283.72,284.0,283.56,283.67,4149.0,270.51,270.7769,270.3574,270.4623,4149.0
2022-09-14 14:10:00,283.72,283.83,283.4,283.77,9886.0,270.51,270.6148,270.2049,270.5576,9886.0
2022-09-14 14:15:00,283.73,283.88,283.61,283.76,9687.0,270.5195,270.6625,270.4051,270.5481,9687.0
2022-09-14 14:20:00,283.72,283.78,283.52,283.55,4588.0,270.51,270.5672,270.3193,270.3479,4588.0
2022-09-14 14:25:00,283.58,283.7,283.48,283.64,5244.0,270.3765,270.4909,270.2811,270.4337,5244.0
2022-09-14 14:30:00,283.6,283.83,283.57,283.75,8858.0,270.3956,270.6148,270.367,270.5386,8858.0
2022-09-14 14:35:00,283.72,283.84,283.62,283.78,9850.0,270.51,270.6244,270.4146,270.5672,9850.0
2022-09-14 14:40:00,283.69,283.9,283.44,283.44,7110.0,270.4814,270.6816,270.243,270.243,7110.0
2022-09-14 14:45:00,283.4,283.7,283.2,283.68,5822.0,270.2049,270.4909,270.0142,270.4718,5822.0
2022-09-14 14:50:00,283.62,283.62,282.51,282.51,12068.0,270.4146,270.4146,269.3563,269.3563,12068.0
2022-09-14 14:55:00,282.53,282.68,281.77,282.26,15543.0,269.3754,269.5184,268.6508,269.1179,15543.0
2022-09-14 15:00:00,282.22,282.63,282.17,282.22,8440.0,269.0798,269.4707,269.0321,269.0798,8440.0
2022-09-14 15:05:00,282.27,282.64,282.21,282.55,5669.0,269.1275,269.4803,269.0703,269.3944,5669.0
2022-09-14 15:10:00,282.66,282.71,282.27,282.28,7030.0,269.4993,269.547,269.1275,269.137,7030.0
2022-09-14 15:15:00,282.19,282.2,281.63,282.11,6153.0,269.0512,269.0607,268.5173,268.9749,6153.0
2022-09-14 15:20:00,282.11,282.72,282.1,282.57,9293.0,268.9749,269.5565,268.9654,269.4135,9293.0
2022-09-14 15:25:00,282.5,282.57,282.18,282.48,10418.0,269.3468,269.4135,269.0417,269.3277,10418.0
2022-09-14 15:30:00,282.34,282.52,281.79,282.46,12787.0,269.1942,269.3658,268.6698,269.3086,12787.0
2022-09-14 15:35:00,282.53,283.04,282.39,283.02,16755.0,269.3754,269.8616,269.2419,269.8426,16755.0
2022-09-14 15:40:00,283.01,283.65,282.87,283.5,23778.0,269.833,270.4432,269.6995,270.3002,23778.0
2022-09-14 15:45:00,283.41,283.74,283.27,283.72,19014.0,270.2144,270.529,270.0809,270.51,19014.0
2022-09-14 15:50:00,283.79,284.29,283.67,284.09,37502.0,270.5767,271.0534,270.4623,270.8627,37502.0
2022-09-14 15:55:00,284.1,284.27,283.57,284.07,84069.0,270.8723,271.0344,270.367,270.8437,84069.0
2022-09-15 09:30:00,289.34,289.34,285.17,285.17,58165.0,275.8683,275.8683,271.8925,271.8925,58165.0
2022-09-15 09:35:00,285.16,286.42,284.57,284.89,11945.0,271.8829,273.0843,271.3204,271.6255,11945.0
2022-09-15 09:40:00,284.69,287.1,284.69,286.52,27699.0,271.4348,273.7326,271.4348,273.1796,27699.0
2022-09-15 09:45:00,286.66,286.89,286.11,286.59,15851.0,273.3131,273.5324,272.7887,273.2463,15851.0
2022-09-15 09:50:00,286.64,287.81,286.38,287.56,10302.0,273.294,274.4095,273.0461,274.1712,10302.0
2022-09-15 09:55:00,287.51,287.99,287.17,287.7,8664.0,274.1235,274.5812,273.7993,274.3047,8664.0
2022-09-15 10:00:00,287.64,288.37,287.41,288.19,8322.0,274.2475,274.9435,274.0282,274.7718,8322.0
2022-09-15 10:05:00,288.12,288.76,288.11,288.43,7708.0,274.7051,275.3153,274.6956,275.0007,7708.0
2022-09-15 10:10:00,288.47,288.54,287.87,288.05,5836.0,275.0388,275.1055,274.4667,274.6384,5836.0
2022-09-15 10:15:00,288.05,288.71,287.78,288.52,7747.0,274.6384,275.2676,274.3809,275.0865,7747.0
2022-09-15 10:20:00,288.48,288.51,287.89,288.2,7307.0,275.0483,275.0769,274.4858,274.7814,7307.0
2022-09-15 10:25:00,288.35,288.36,287.5,288.09,24874.0,274.9244,274.9339,274.114,274.6765,24874.0
2022-09-15 10:30:00,288.05,288.88,287.95,288.82,8434.0,274.6384,275.4297,274.543,275.3725,8434.0
2022-09-15 10:35:00,288.76,289.34,288.75,289.06,9832.0,275.3153,275.8683,275.3058,275.6013,9832.0
2022-09-15 10:40:00,289.0,290.09,288.95,290.09,8030.0,275.5441,276.5834,275.4965,276.5834,8030.0
2022-09-15 10:45:00,290.09,290.09,289.43,289.65,9414.0,276.5834,276.5834,275.9541,276.1639,9414.0
2022-09-15 10:50:00,289.59,289.83,289.35,289.66,9690.0,276.1067,276.3355,275.8778,276.1734,9690.0
2022-09-15 10:55:00,289.63,290.73,289.63,290.43,21045.0,276.1448,277.1936,276.1448,276.9075,21045.0
2022-09-15 11:00:00,290.53,291.14,290.31,291.01,10692.0,277.0029,277.5845,276.7931,277.4605,10692.0
2022-09-15 11:05:00,291.06,291.2,290.69,290.7,6376.0,277.5082,277.6417,277.1554,277.165,6376.0
2022-09-15 11:10:00,290.47,290.52,289.85,289.91,6809.0,276.9457,276.9934,276.3546,276.4118,6809.0
2022-09-15 11:15:00,289.94,290.28,289.58,290.28,6188.0,276.4404,276.7645,276.0971,276.7645,6188.0
2022-09-15 11:20:00,290.19,290.26,289.83,290.19,9387.0,276.6787,276.7455,276.3355,276.6787,9387.0
2022-09-15 11:25:00,290.14,290.14,289.63,289.73,6976.0,276.6311,276.6311,276.1448,276.2401,6976.0
2022-09-15 11:30:00,289.74,289.84,289.33,289.53,11224.0,276.2497,276.345,275.8588,276.0495,11224.0
2022-09-15 11:35:00,289.59,289.7,289.27,289.48,6278.0,276.1067,276.2115,275.8016,276.0018,6278.0
2022-09-15 11:40:00,289.59,289.59,288.91,289.03,6640.0,276.1067,276.1067,275.4583,275.5727,6640.0
2022-09-15 11:45:00,289.03,289.33,288.98,289.18,4986.0,275.5727,275.8588,275.5251,275.7157,4986.0
2022-09-15 11:50:00,289.11,289.11,288.63,288.73,6351.0,275.649,275.649,275.1914,275.2867,6351.0
2022-09-15 11:55:00,288.75,288.8,288.33,288.78,7670.0,275.3058,275.3534,274.9053,275.3344,7670.0
2022-09-15 12:00:00,288.95,289.3,288.81,289.3,3881.0,275.4965,275.8302,275.363,275.8302,3881.0
2022-09-15 12:05:00,289.57,289.7,289.13,289.34,5761.0,276.0876,276.2115,275.6681,275.8683,5761.0
2022-09-15 12:10:00,289.39,289.39,288.85,288.9,4560.0,275.916,275.916,275.4011,275.4488,4560.0
2022-09-15 12:15:00,288.79,289.85,288.79,289.85,6983.0,275.3439,276.3546,275.3439,276.3546,6983.0
2022-09-15 12:20:00,289.75,289.75,289.35,289.5,4677.0,276.2592,276.2592,275.8778,276.0208,4677.0
2022-09-15 12:25:00,289.42,289.66,289.34,289.44,6196.0,275.9446,276.1734,275.8683,275.9636,6196.0
2022-09-15 12:30:00,289.48,289.97,289.45,289.81,4183.0,276.0018,276.469,275.9732,276.3164,4183.0
2022-09-15 12:35:00,289.84,290.13,289.74,290.0,4904.0,276.345,276.6215,276.2497,276.4976,4904.0
2022-09-15 12:40:00,290.03,290.25,289.95,290.03,4704.0,276.5262,276.7359,276.4499,276.5262,4704.0
2022-09-15 12:45:00,289.96,290.0,289.82,289.84,6400.0,276.4594,276.4976,276.3259,276.345,6400.0
2022-09-15 12:50:00,289.9,290.02,289.78,289.87,3905.0,276.4022,276.5166,276.2878,276.3736,3905.0
2022-09-15 12:55:00,289.89,290.21,289.77,290.03,7166.0,276.3927,276.6978,276.2783,276.5262,7166.0
2022-09-15 13:00:00,290.09,290.69,290.08,290.6,6982.0,276.5834,277.1554,276.5738,277.0696,6982.0
2022-09-15 13:05:00,290.66,290.89,290.5,290.65,5647.0,277.1268,277.3461,276.9743,277.1173,5647.0
2022-09-15 13:10:00,290.74,291.15,290.72,290.84,7927.0,277.2031,277.594,277.184,277.2985,7927.0
2022-09-15 13:15:00,291.0,291.26,290.9,291.08,4500.0,277.451,277.6989,277.3557,277.5273,4500.0
2022-09-15 13:20:00,291.04,291.15,290.87,290.89,13418.0,277.4891,277.594,277.3271,277.3461,13418.0
2022-09-15 13:25:00,290.84,291.03,290.56,290.64,12195.0,277.2985,277.4796,277.0315,277.1078,12195.0
2022-09-15 13:30:00,290.67,291.01,290.67,290.93,3333.0,277.1364,277.4605,277.1364,277.3843,3333.0
2022-09-15 13:35:00,290.96,291.25,290.92,291.25,7779.0,277.4129,277.6894,277.3747,277.6894,7779.0
2022-09-15 13:40:00,291.24,291.62,291.19,291.48,10147.0,277.6798,278.0421,277.6322,277.9087,10147.0
2022-09-15 13:45:00,291.4,291.4,290.72,291.07,7071.0,277.8324,277.8324,277.184,277.5177,7071.0
2022-09-15 13:50:00,291.0,291.22,290.84,291.1,6041.0,277.451,277.6608,277.2985,277.5464,6041.0
2022-09-15 13:55:00,291.09,291.37,291.04,291.21,5092.0,277.5368,277.8038,277.4891,277.6512,5092.0
2022-09-15 14:00:00,291.31,291.31,290.36,290.36,10170.0,277.7466,277.7466,276.8408,276.8408,10170.0
2022-09-15 14:05:00,290.34,290.52,289.89,290.47,5956.0,276.8217,276.9934,276.3927,276.9457,5956.0
2022-09-15 14:10:00,290.42,290.64,290.28,290.44,4444.0,276.898,277.1078,276.7645,276.9171,4444.0
2022-09-15 14:15:00,290.47,290.85,290.39,290.69,5033.0,276.9457,277.308,276.8694,277.1554,5033.0
2022-09-15 14:20:00,290.67,291.06,290.67,291.05,12349.0,277.1364,277.5082,277.1364,277.4987,12349.0
2022-09-15 14:25:00,291.1,291.87,291.1,291.7,12654.0,277.5464,278.2805,277.5464,278.1184,12654.0
2022-09-15 14:30:00,291.8,292.1,291.68,291.81,10040.0,278.2138,278.4998,278.0993,278.2233,10040.0
2022-09-15 14:35:00,291.83,292.15,291.74,292.04,6972.0,278.2424,278.5475,278.1566,278.4426,6972.0
2022-09-15 14:40:00,292.03,292.05,291.64,291.8,7104.0,278.4331,278.4521,278.0612,278.2138,7104.0
2022-09-15 14:45:00,291.74,291.83,291.31,291.41,13074.0,278.1566,278.2424,277.7466,277.8419,13074.0
2022-09-15 14:50:00,291.29,291.67,291.1,291.62,4817.0,277.7275,278.0898,277.5464,278.0421,4817.0
2022-09-15 14:55:00,291.69,291.69,291.1,291.12,5389.0,278.1089,278.1089,277.5464,277.5654,5389.0
2022-09-15 15:00:00,291.1,291.13,290.74,290.88,6328.0,277.5464,277.575,277.2031,277.3366,6328.0
2022-09-15 15:05:00,290.97,291.07,290.68,290.94,11293.0,277.4224,277.5177,277.1459,277.3938,11293.0
2022-09-15 15:10:00,290.95,290.95,290.55,290.71,13066.0,277.4033,277.4033,277.022,277.1745,13066.0
2022-09-15 15:15:00,290.75,290.77,290.53,290.54,16257.0,277.2126,277.2317,277.0029,277.0124,16257.0
2022-09-15 15:20:00,290.52,290.93,290.45,290.93,11634.0,276.9934,277.3843,276.9266,277.3843,11634.0
2022-09-15 15:25:00,290.88,290.93,290.28,290.47,12141.0,277.3366,277.3843,276.7645,276.9457,12141.0
2022-09-15 15:30:00,290.44,290.62,289.98,290.03,46158.0,276.9171,277.0887,276.4785,276.5262,46158.0
2022-09-15 15:35:00,290.01,290.03,289.39,289.71,22105.0,276.5071,276.5262,275.916,276.2211,22105.0
2022-09-15 15:40:00,289.69,290.04,289.4,289.98,31375.0,276.202,276.5357,275.9255,276.4785,31375.0
2022-09-15 15:45:00,289.98,290.5,289.87,290.26,27366.0,276.4785,276.9743,276.3736,276.7455,27366.0
2022-09-15 15:50:00,290.28,290.8,289.89,290.11,33126.0,276.7645,277.2603,276.3927,276.6024,33126.0
2022-09-15 15:55:00,290.11,290.11,289.81,289.92,71054.0,276.6024,276.6024,276.3164,276.4213,71054.0
2022-09-16 09:30:00,289.96,289.96,288.54,288.59,236977.0,276.4594,276.4594,275.1055,275.1532,236977.0
2022-09-16 09:35:00,288.56,289.0,288.46,288.6,15790.0,275.1246,275.5441,275.0293,275.1628,15790.0
2022-09-16 09:40:00,288.58,289.01,287.36,287.41,19700.0,275.1437,275.5537,273.9805,274.0282,19700.0
2022-09-16 09:45:00,287.43,288.64,287.41,288.53,11945.0,274.0472,275.2009,274.0282,275.096,11945.0
2022-09-16 09:50:00,288.66,289.25,287.98,288.74,21620.0,275.22,275.7825,274.5716,275.2962,21620.0
2022-09-16 09:55:00,288.96,290.19,288.71,289.65,15742.0,275.506,276.6787,275.2676,276.1639,15742.0
2022-09-16 10:00:00,289.65,289.99,288.4,288.4,8176.0,276.1639,276.488,274.9721,274.9721,8176.0
2022-09-16 10:05:00,288.35,289.2,288.21,288.7,5080.0,274.9244,275.7348,274.7909,275.2581,5080.0
2022-09-16 10:10:00,288.73,290.28,288.68,290.1,9861.0,275.2867,276.7645,275.239,276.5929,9861.0
2022-09-16 10:15:00,290.06,290.06,289.34,289.37,8318.0,276.5548,276.5548,275.8683,275.8969,8318.0
2022-09-16 10:20:00,289.47,289.78,289.2,289.78,8779.0,275.9922,276.2878,275.7348,276.2878,8779.0
2022-09-16 10:25:00,289.97,290.14,289.58,289.73,7828.0,276.469,276.6311,276.0971,276.2401,7828.0
2022-09-16 10:30:00,289.78,290.42,289.78,290.13,7460.0,276.2878,276.898,276.2878,276.6215,7460.0
2022-09-16 10:35:00,290.27,290.72,290.14,290.47,10229.0,276.755,277.184,276.6311,276.9457,10229.0
2022-09-16 10:40:00,290.55,291.0,290.22,290.36,11153.0,277.022,277.451,276.7073,276.8408,11153.0
2022-09-16 10:45:00,290.47,290.59,289.93,290.02,6823.0,276.9457,277.0601,276.4308,276.5166,6823.0
2022-09-16 10:50:00,290.04,290.96,289.98,290.55,10959.0,276.5357,277.4129,276.4785,277.022,10959.0
2022-09-16 10:55:00,290.4,290.64,290.28,290.49,21915.0,276.8789,277.1078,276.7645,276.9648,21915.0
2022-09-16 11:00:00,290.4,290.84,290.22,290.33,8644.0,276.8789,277.2985,276.7073,276.8122,8644.0
2022-09-16 11:05:00,290.36,291.1,290.34,290.34,20520.0,276.8408,277.5464,276.8217,276.8217,20520.0
2022-09-16 11:10:00,290.51,290.51,289.98,290.31,7490.0,276.9838,276.9838,276.4785,276.7931,7490.0
2022-09-16 11:15:00,290.12,290.41,289.87,290.16,7600.0,276.612,276.8885,276.3736,276.6501,7600.0
2022-09-16 11:20:00,290.12,290.12,289.46,289.67,5268.0,276.612,276.612,275.9827,276.1829,5268.0
2022-09-16 11:25:00,289.58,289.85,289.23,289.46,8273.0,276.0971,276.3546,275.7634,275.9827,8273.0
2022-09-16 11:30:00,289.36,289.63,289.09,289.63,5399.0,275.8874,276.1448,275.6299,276.1448,5399.0
2022-09-16 11:35:00,289.84,290.02,289.37,289.44,8577.0,276.345,276.5166,275.8969,275.9636,8577.0
2022-09-16 11:40:00,289.41,289.72,289.41,289.62,4904.0,275.935,276.2306,275.935,276.1353,4904.0
2022-09-16 11:45:00,289.61,289.8,289.53,289.61,4855.0,276.1257,276.3069,276.0495,276.1257,4855.0
2022-09-16 11:50:00,289.59,289.68,289.34,289.47,6359.0,276.1067,276.1925,275.8683,275.9922,6359.0
2022-09-16 11:55:00,289.54,289.87,289.41,289.84,9397.0,276.059,276.3736,275.935,276.345,9397.0
2022-09-16 12:00:00,289.86,289.86,289.26,289.59,6316.0,276.3641,276.3641,275.792,276.1067,6316.0
2022-09-16 12:05:00,289.69,289.7,288.96,289.05,8265.0,276.202,276.2115,275.506,275.5918,8265.0
2022-09-16 12:10:00,289.05,289.1,288.85,288.95,3509.0,275.5918,275.6395,275.4011,275.4965,3509.0
2022-09-16 12:15:00,288.93,288.93,288.22,288.23,6611.0,275.4774,275.4774,274.8004,274.81,6611.0
2022-09-16 12:20:00,288.28,288.28,287.83,287.89,6596.0,274.8577,274.8577,274.4286,274.4858,6596.0
2022-09-16 12:25:00,287.91,287.97,287.6,287.73,5358.0,274.5049,274.5621,274.2093,274.3333,5358.0
2022-09-16 12:30:00,287.7,287.88,287.61,287.8,8432.0,274.3047,274.4763,274.2188,274.4,8432.0
2022-09-16 12:35:00,287.77,288.03,287.69,287.79,6508.0,274.3714,274.6193,274.2951,274.3905,6508.0
2022-09-16 12:40:00,287.82,287.98,287.7,287.97,7808.0,274.4191,274.5716,274.3047,274.5621,7808.0
2022-09-16 12:45:00,287.86,288.3,287.76,288.28,9703.0,274.4572,274.8767,274.3619,274.8577,9703.0
2022-09-16 12:50:00,288.31,288.54,288.23,288.23,5364.0,274.8863,275.1055,274.81,274.81,5364.0
2022-09-16 12:55:00,288.25,288.76,288.19,288.55,7746.0,274.829,275.3153,274.7718,275.1151,7746.0
2022-09-16 13:00:00,288.65,288.65,288.4,288.54,7403.0,275.2104,275.2104,274.9721,275.1055,7403.0
2022-09-16 13:05:00,288.57,288.57,288.34,288.45,10883.0,275.1341,275.1341,274.9149,275.0197,10883.0
2022-09-16 13:10:00,288.53,288.74,288.39,288.55,5025.0,275.096,275.2962,274.9625,275.1151,5025.0
2022-09-16 13:15:00,288.59,289.08,288.47,288.59,18529.0,275.1532,275.6204,275.0388,275.1532,18529.0
2022-09-16 13:20:00,288.47,288.71,288.47,288.64,7721.0,275.0388,275.2676,275.0388,275.2009,7721.0
2022-09-16 13:25:00,288.66,288.78,288.3,288.33,11922.0,275.22,275.3344,274.8767,274.9053,11922.0
2022-09-16 13:30:00,288.42,288.7,288.27,288.36,5951.0,274.9911,275.2581,274.8481,274.9339,5951.0
2022-09-16 13:35:00,288.34,288.64,288.27,288.4,4721.0,274.9149,275.2009,274.8481,274.9721,4721.0
2022-09-16 13:40:00,288.48,288.8,288.41,288.64,6967.0,275.0483,275.3534,274.9816,275.2009,6967.0
2022-09-16 13:45:00,288.65,288.7,288.22,288.27,9561.0,275.2104,275.2581,274.8004,274.8481,9561.0
2022-09-16 13:50:00,288.21,288.21,287.85,287.85,9729.0,274.7909,274.7909,274.4477,274.4477,9729.0
2022-09-16 13:55:00,287.91,287.96,287.52,287.93,10911.0,274.5049,274.5526,274.133,274.5239,10911.0
2022-09-16 14:00:00,287.89,288.51,287.89,288.45,6397.0,274.4858,275.0769,274.4858,275.0197,6397.0
2022-09-16 14:05:00,288.48,288.65,288.16,288.23,9595.0,275.0483,275.2104,274.7432,274.81,9595.0
2022-09-16 14:10:00,288.32,288.68,288.26,288.62,5286.0,274.8958,275.239,274.8386,275.1818,5286.0
2022-09-16 14:15:00,288.61,288.81,288.12,288.15,9693.0,275.1723,275.363,274.7051,274.7337,9693.0
2022-09-16 14:20:00,288.16,288.45,287.99,288.36,8651.0,274.7432,275.0197,274.5812,274.9339,8651.0
2022-09-16 14:25:00,288.38,289.41,288.36,289.29,9283.0,274.953,275.935,274.9339,275.8206,9283.0
2022-09-16 14:30:00,289.47,289.48,288.96,289.36,10304.0,275.9922,276.0018,275.506,275.8874,10304.0
2022-09-16 14:35:00,289.36,289.36,288.95,289.13,7338.0,275.8874,275.8874,275.4965,275.6681,7338.0
2022-09-16 14:40:00,289.07,289.15,288.92,289.08,9419.0,275.6109,275.6871,275.4679,275.6204,9419.0
2022-09-16 14:45:00,289.14,289.8,289.08,289.65,13474.0,275.6776,276.3069,275.6204,276.1639,13474.0
2022-09-16 14:50:00,289.59,289.61,289.05,289.37,12010.0,276.1067,276.1257,275.5918,275.8969,12010.0
2022-09-16 14:55:00,289.36,289.6,289.07,289.55,11946.0,275.8874,276.1162,275.6109,276.0685,11946.0
2022-09-16 15:00:00,289.54,290.19,289.52,290.16,12587.0,276.059,276.6787,276.0399,276.6501,12587.0
2022-09-16 15:05:00,290.21,290.42,290.08,290.16,10731.0,276.6978,276.898,276.5738,276.6501,10731.0
2022-09-16 15:10:00,290.21,290.21,289.42,289.49,12505.0,276.6978,276.6978,275.9446,276.0113,12505.0
2022-09-16 15:15:00,289.52,289.72,289.34,289.49,7982.0,276.0399,276.2306,275.8683,276.0113,7982.0
2022-09-16 15:20:00,289.63,290.29,289.63,289.87,14698.0,276.1448,276.7741,276.1448,276.3736,14698.0
2022-09-16 15:25:00,289.89,289.93,289.24,289.59,12029.0,276.3927,276.4308,275.773,276.1067,12029.0
2022-09-16 15:30:00,289.59,289.67,289.05,289.28,13372.0,276.1067,276.1829,275.5918,275.8111,13372.0
2022-09-16 15:35:00,289.25,289.92,289.09,289.92,15573.0,275.7825,276.4213,275.6299,276.4213,15573.0
2022-09-16 15:40:00,290.03,290.62,289.97,290.38,32301.0,276.5262,277.0887,276.469,276.8599,32301.0
2022-09-16 15:45:00,290.41,290.66,290.09,290.61,54255.0,276.8885,277.1268,276.5834,277.0792,54255.0
2022-09-16 15:50:00,290.55,290.88,290.34,290.42,59377.0,277.022,277.3366,276.8217,276.898,59377.0
2022-09-16 15:55:00,290.35,290.57,290.05,290.35,156856.0,276.8313,277.041,276.5452,276.8313,156856.0
2022-09-19 09:30:00,287.59,288.68,286.25,286.96,27133.0,274.1998,275.239,272.9222,273.5991,27133.0
2022-09-19 09:35:00,287.05,287.12,285.76,286.12,8479.0,273.6849,273.7517,272.455,272.7982,8479.0
2022-09-19 09:40:00,285.94,288.17,285.92,287.72,10759.0,272.6266,274.7528,272.6075,274.3237,10759.0
2022-09-19 09:45:00,287.7,288.06,287.24,287.48,6885.0,274.3047,274.6479,273.8661,274.0949,6885.0
2022-09-19 09:50:00,287.64,287.94,286.52,286.63,9045.0,274.2475,274.5335,273.1796,273.2845,9045.0
2022-09-19 09:55:00,286.52,286.83,286.17,286.36,12413.0,273.1796,273.4752,272.8459,273.027,12413.0
2022-09-19 10:00:00,286.46,286.61,285.95,286.09,12121.0,273.1224,273.2654,272.6361,272.7696,12121.0
2022-09-19 10:05:00,286.17,286.66,286.04,286.44,6205.0,272.8459,273.3131,272.7219,273.1033,6205.0
2022-09-19 10:10:00,286.57,287.12,286.41,286.64,8931.0,273.2273,273.7517,273.0747,273.294,8931.0
2022-09-19 10:15:00,286.5,286.76,286.22,286.36,9090.0,273.1605,273.4084,272.8936,273.027,9090.0
2022-09-19 10:20:00,286.31,286.33,285.91,286.28,6488.0,272.9794,272.9984,272.598,272.9508,6488.0
2022-09-19 10:25:00,286.39,286.92,286.39,286.88,4821.0,273.0557,273.561,273.0557,273.5228,4821.0
2022-09-19 10:30:00,286.95,287.05,286.73,286.82,10436.0,273.5896,273.6849,273.3798,273.4656,10436.0
2022-09-19 10:35:00,286.81,287.49,286.78,287.41,8873.0,273.4561,274.1044,273.4275,274.0282,8873.0
2022-09-19 10:40:00,287.46,287.87,287.46,287.78,28997.0,274.0758,274.4667,274.0758,274.3809,28997.0
2022-09-19 10:45:00,287.75,288.0,287.54,287.64,6269.0,274.3523,274.5907,274.1521,274.2475,6269.0
2022-09-19 10:50:00,287.56,287.71,287.27,287.53,6130.0,274.1712,274.3142,273.8947,274.1426,6130.0
2022-09-19 10:55:00,287.47,287.77,287.31,287.52,15646.0,274.0854,274.3714,273.9328,274.133,15646.0
2022-09-19 11:00:00,287.68,288.59,287.63,288.31,5550.0,274.2856,275.1532,274.2379,274.8863,5550.0
2022-09-19 11:05:00,288.24,288.63,288.02,288.04,4807.0,274.8195,275.1914,274.6098,274.6288,4807.0
2022-09-19 11:10:00,288.11,288.13,287.63,287.75,5230.0,274.6956,274.7146,274.2379,274.3523,5230.0
2022-09-19 11:15:00,287.81,288.22,287.73,287.94,5794.0,274.4095,274.8004,274.3333,274.5335,5794.0
2022-09-19 11:20:00,287.94,288.15,287.75,287.85,7333.0,274.5335,274.7337,274.3523,274.4477,7333.0
2022-09-19 11:25:00,287.85,287.87,287.37,287.44,5295.0,274.4477,274.4667,273.99,274.0568,5295.0
2022-09-19 11:30:00,287.36,287.48,287.15,287.41,3930.0,273.9805,274.0949,273.7803,274.0282,3930.0
2022-09-19 11:35:00,287.4,287.66,287.31,287.56,6734.0,274.0186,274.2665,273.9328,274.1712,6734.0
2022-09-19 11:40:00,287.48,287.77,287.47,287.71,6296.0,274.0949,274.3714,274.0854,274.3142,6296.0
2022-09-19 11:45:00,287.68,287.93,287.65,287.82,11426.0,274.2856,274.5239,274.257,274.4191,11426.0
2022-09-19 11:50:00,287.68,287.96,287.65,287.66,5603.0,274.2856,274.5526,274.257,274.2665,5603.0
2022-09-19 11:55:00,287.72,287.73,287.27,287.48,9958.0,274.3237,274.3333,273.8947,274.0949,9958.0
2022-09-19 12:00:00,287.5,287.86,287.49,287.67,5157.0,274.114,274.4572,274.1044,274.2761,5157.0
2022-09-19 12:05:00,287.72,287.87,287.3,287.76,6549.0,274.3237,274.4667,273.9233,274.3619,6549.0
2022-09-19 12:10:00,287.62,287.78,287.54,287.69,6243.0,274.2284,274.3809,274.1521,274.2951,6243.0
2022-09-19 12:15:00,287.65,288.1,287.62,288.03,4952.0,274.257,274.686,274.2284,274.6193,4952.0
2022-09-19 12:20:00,288.02,288.09,287.91,288.03,1800.0,274.6098,274.6765,274.5049,274.6193,1800.0
2022-09-19 12:25:00,287.85,288.16,287.85,288.04,13165.0,274.4477,274.7432,274.4477,274.6288,13165.0
2022-09-19 12:30:00,287.96,288.08,287.44,287.86,19609.0,274.5526,274.667,274.0568,274.4572,19609.0
2022-09-19 12:35:00,287.87,288.5,287.87,288.09,2881.0,274.4667,275.0674,274.4667,274.6765,2881.0
2022-09-19 12:40:00,288.03,288.07,287.84,288.02,3481.0,274.6193,274.6574,274.4381,274.6098,3481.0
2022-09-19 12:45:00,288.0,288.29,287.96,287.98,6919.0,274.5907,274.8672,274.5526,274.5716,6919.0
2022-09-19 12:50:00,288.01,288.2,288.01,288.15,2409.0,274.6002,274.7814,274.6002,274.7337,2409.0
2022-09-19 12:55:00,288.18,288.29,288.04,288.2,4306.0,274.7623,274.8672,274.6288,274.7814,4306.0
2022-09-19 13:00:00,288.22,288.26,288.07,288.13,3369.0,274.8004,274.8386,274.6574,274.7146,3369.0
2022-09-19 13:05:00,288.08,288.21,288.05,288.15,3604.0,274.667,274.7909,274.6384,274.7337,3604.0
2022-09-19 13:10:00,288.06,288.07,287.8,287.85,2546.0,274.6479,274.6574,274.4,274.4477,2546.0
2022-09-19 13:15:00,287.73,287.73,287.53,287.56,4224.0,274.3333,274.3333,274.1426,274.1712,4224.0
2022-09-19 13:20:00,287.52,287.83,287.24,287.83,7263.0,274.133,274.4286,273.8661,274.4286,7263.0
2022-09-19 13:25:00,287.76,287.85,287.51,287.57,5455.0,274.3619,274.4477,274.1235,274.1807,5455.0
2022-09-19 13:30:00,287.31,287.46,287.15,287.24,10717.0,273.9328,274.0758,273.7803,273.8661,10717.0
2022-09-19 13:35:00,287.23,287.49,287.15,287.45,9763.0,273.8565,274.1044,273.7803,274.0663,9763.0
2022-09-19 13:40:00,287.47,287.57,287.37,287.57,8162.0,274.0854,274.1807,273.99,274.1807,8162.0
2022-09-19 13:45:00,287.62,287.84,287.52,287.52,6363.0,274.2284,274.4381,274.133,274.133,6363.0
2022-09-19 13:50:00,287.52,287.6,287.08,287.08,7526.0,274.133,274.2093,273.7135,273.7135,7526.0
2022-09-19 13:55:00,287.14,287.16,286.65,286.78,25959.0,273.7707,273.7898,273.3035,273.4275,25959.0
2022-09-19 14:00:00,286.83,287.11,286.74,286.81,11478.0,273.4752,273.7421,273.3894,273.4561,11478.0
2022-09-19 14:05:00,286.85,287.18,286.71,287.14,4921.0,273.4942,273.8089,273.3608,273.7707,4921.0
2022-09-19 14:10:00,287.1,287.22,286.92,286.92,6729.0,273.7326,273.847,273.561,273.561,6729.0
2022-09-19 14:15:00,286.92,287.25,286.89,287.0,8667.0,273.561,273.8756,273.5324,273.6372,8667.0
2022-09-19 14:20:00,287.0,287.15,286.72,286.82,7533.0,273.6372,273.7803,273.3703,273.4656,7533.0
2022-09-19 14:25:00,286.82,287.08,286.81,286.98,9929.0,273.4656,273.7135,273.4561,273.6182,9929.0
2022-09-19 14:30:00,287.05,287.07,286.66,286.71,16049.0,273.6849,273.704,273.3131,273.3608,16049.0
2022-09-19 14:35:00,286.76,286.94,286.49,286.84,14439.0,273.4084,273.58,273.151,273.4847,14439.0
2022-09-19 14:40:00,286.81,286.85,286.61,286.85,13451.0,273.4561,273.4942,273.2654,273.4942,13451.0
2022-09-19 14:45:00,286.82,286.84,286.47,286.57,8466.0,273.4656,273.4847,273.1319,273.2273,8466.0
2022-09-19 14:50:00,286.56,286.76,286.32,286.41,8613.0,273.2177,273.4084,272.9889,273.0747,8613.0
2022-09-19 14:55:00,286.46,286.77,286.45,286.71,8613.0,273.1224,273.418,273.1129,273.3608,8613.0
2022-09-19 15:00:00,286.73,287.64,286.73,287.58,17389.0,273.3798,274.2475,273.3798,274.1902,17389.0
2022-09-19 15:05:00,287.6,287.65,287.35,287.51,15457.0,274.2093,274.257,273.971,274.1235,15457.0
2022-09-19 15:10:00,287.56,288.3,287.56,288.13,14592.0,274.1712,274.8767,274.1712,274.7146,14592.0
2022-09-19 15:15:00,288.17,288.35,287.91,287.92,13095.0,274.7528,274.9244,274.5049,274.5144,13095.0
2022-09-19 15:20:00,287.94,288.22,287.85,288.17,15843.0,274.5335,274.8004,274.4477,274.7528,15843.0
2022-09-19 15:25:00,288.25,288.82,288.25,288.7,10473.0,274.829,275.3725,274.829,275.2581,10473.0
2022-09-19 15:30:00,288.78,289.06,288.73,288.79,21060.0,275.3344,275.6013,275.2867,275.3439,21060.0
2022-09-19 15:35:00,288.74,289.06,288.68,288.92,11056.0,275.2962,275.6013,275.239,275.4679,11056.0
2022-09-19 15:40:00,288.92,289.34,288.91,289.33,11521.0,275.4679,275.8683,275.4583,275.8588,11521.0
2022-09-19 15:45:00,289.29,289.45,288.92,289.09,25876.0,275.8206,275.9732,275.4679,275.6299,25876.0
2022-09-19 15:50:00,289.11,289.11,288.65,288.95,27084.0,275.649,275.649,275.2104,275.4965,27084.0
2022-09-19 15:55:00,288.88,289.37,288.74,289.29,59259.0,275.4297,275.8969,275.2962,275.8206,59259.0
2022-09-20 09:30:00,289.56,290.39,288.08,288.73,23419.0,276.0781,276.8694,274.667,275.2867,23419.0
2022-09-20 09:35:00,288.6,288.65,288.09,288.1,7280.0,275.1628,275.2104,274.6765,274.686,7280.0
2022-09-20 09:40:00,288.18,288.2,287.12,287.43,10333.0,274.7623,274.7814,273.7517,274.0472,10333.0
2022-09-20 09:45:00,287.6,287.63,286.43,286.46,11781.0,274.2093,274.2379,273.0938,273.1224,11781.0
2022-09-20 09:50:00,286.24,286.27,285.69,286.23,9205.0,272.9126,272.9412,272.3882,272.9031,9205.0
2022-09-20 09:55:00,286.19,286.82,286.19,286.71,12471.0,272.865,273.4656,272.865,273.3608,12471.0
2022-09-20 10:00:00,286.72,287.19,286.3,286.92,9369.0,273.3703,273.8184,272.9698,273.561,9369.0
2022-09-20 10:05:00,286.98,287.16,286.65,286.93,8229.0,273.6182,273.7898,273.3035,273.5705,8229.0
2022-09-20 10:10:00,286.88,286.91,286.47,286.91,8918.0,273.5228,273.5514,273.1319,273.5514,8918.0
2022-09-20 10:15:00,286.96,287.21,286.76,286.94,8328.0,273.5991,273.8375,273.4084,273.58,8328.0
2022-09-20 10:20:00,286.98,287.22,286.85,286.9,5474.0,273.6182,273.847,273.4942,273.5419,5474.0
2022-09-20 10:25:00,286.87,287.39,286.85,287.39,10086.0,273.5133,274.0091,273.4942,274.0091,10086.0
2022-09-20 10:30:00,287.39,287.42,287.2,287.27,6342.0,274.0091,274.0377,273.8279,273.8947,6342.0
2022-09-20 10:35:00,287.18,287.4,287.03,287.28,7593.0,273.8089,274.0186,273.6659,273.9042,7593.0
2022-09-20 10:40:00,287.34,287.56,287.19,287.48,7987.0,273.9614,274.1712,273.8184,274.0949,7987.0
2022-09-20 10:45:00,287.46,287.73,287.21,287.64,27666.0,274.0758,274.3333,273.8375,274.2475,27666.0
2022-09-20 10:50:00,287.62,288.29,287.55,288.21,5646.0,274.2284,274.8672,274.1616,274.7909,5646.0
2022-09-20 10:55:00,288.17,288.59,288.08,288.34,8342.0,274.7528,275.1532,274.667,274.9149,8342.0
2022-09-20 11:00:00,288.43,288.77,288.29,288.46,7268.0,275.0007,275.3248,274.8672,275.0293,7268.0
2022-09-20 11:05:00,288.45,288.62,288.17,288.18,5768.0,275.0197,275.1818,274.7528,274.7623,5768.0
2022-09-20 11:10:00,288.1,288.3,287.99,288.13,4252.0,274.686,274.8767,274.5812,274.7146,4252.0
2022-09-20 11:15:00,288.13,288.17,287.74,288.04,6236.0,274.7146,274.7528,274.3428,274.6288,6236.0
2022-09-20 11:20:00,288.04,288.06,287.73,287.73,4637.0,274.6288,274.6479,274.3333,274.3333,4637.0
2022-09-20 11:25:00,287.68,287.86,287.56,287.86,6083.0,274.2856,274.4572,274.1712,274.4572,6083.0
2022-09-20 11:30:00,287.96,288.33,287.73,288.33,7109.0,274.5526,274.9053,274.3333,274.9053,7109.0
2022-09-20 11:35:00,288.3,288.34,288.1,288.26,4194.0,274.8767,274.9149,274.686,274.8386,4194.0
2022-09-20 11:40:00,288.19,288.39,288.02,288.37,4684.0,274.7718,274.9625,274.6098,274.9435,4684.0
2022-09-20 11:45:00,288.37,288.74,288.33,288.67,4409.0,274.9435,275.2962,274.9053,275.2295,4409.0
2022-09-20 11:50:00,288.78,288.9,288.57,288.69,6250.0,275.3344,275.4488,275.1341,275.2486,6250.0
2022-09-20 11:55:00,288.73,288.95,288.69,288.86,4038.0,275.2867,275.4965,275.2486,275.4106,4038.0
2022-09-20 12:00:00,288.83,289.0,288.79,288.85,6871.0,275.382,275.5441,275.3439,275.4011,6871.0
2022-09-20 12:05:00,288.92,289.12,288.91,289.09,2834.0,275.4679,275.6585,275.4583,275.6299,2834.0
2022-09-20 12:10:00,289.17,289.29,288.97,289.21,6681.0,275.7062,275.8206,275.5155,275.7444,6681.0
2022-09-20 12:15:00,289.2,289.28,289.18,289.19,6445.0,275.7348,275.8111,275.7157,275.7253,6445.0
2022-09-20 12:20:00,289.22,289.36,288.87,288.93,5474.0,275.7539,275.8874,275.4202,275.4774,5474.0
2022-09-20 12:25:00,288.9,288.91,288.45,288.51,6163.0,275.4488,275.4583,275.0197,275.0769,6163.0
2022-09-20 12:30:00,288.58,288.61,288.28,288.41,3975.0,275.1437,275.1723,274.8577,274.9816,3975.0
2022-09-20 12:35:00,288.44,288.65,288.31,288.6,4027.0,275.0102,275.2104,274.8863,275.1628,4027.0
2022-09-20 12:40:00,288.55,288.55,288.35,288.35,4904.0,275.1151,275.1151,274.9244,274.9244,4904.0
2022-09-20 12:45:00,288.43,288.66,288.43,288.57,5498.0,275.0007,275.22,275.0007,275.1341,5498.0
2022-09-20 12:50:00,288.56,288.98,288.56,288.89,5612.0,275.1246,275.5251,275.1246,275.4393,5612.0
2022-09-20 12:55:00,288.85,288.85,288.55,288.55,3036.0,275.4011,275.4011,275.1151,275.1151,3036.0
2022-09-20 13:00:00,288.48,288.61,288.38,288.44,4164.0,275.0483,275.1723,274.953,275.0102,4164.0
2022-09-20 13:05:00,288.39,288.49,288.16,288.43,4777.0,274.9625,275.0579,274.7432,275.0007,4777.0
2022-09-20 13:10:00,288.44,288.5,288.28,288.34,3102.0,275.0102,275.0674,274.8577,274.9149,3102.0
2022-09-20 13:15:00,288.35,288.45,288.22,288.42,4201.0,274.9244,275.0197,274.8004,274.9911,4201.0
2022-09-20 13:20:00,288.39,288.73,288.23,288.63,6834.0,274.9625,275.2867,274.81,275.1914,6834.0
2022-09-20 13:25:00,288.61,288.65,288.09,288.1,6622.0,275.1723,275.2104,274.6765,274.686,6622.0
2022-09-20 13:30:00,288.09,288.17,287.89,288.07,9440.0,274.6765,274.7528,274.4858,274.6574,9440.0
2022-09-20 13:35:00,288.1,288.3,288.04,288.14,7825.0,274.686,274.8767,274.6288,274.7242,7825.0
2022-09-20 13:40:00,288.06,288.42,288.06,288.29,6335.0,274.6479,274.9911,274.6479,274.8672,6335.0
2022-09-20 13:45:00,288.25,288.26,287.82,287.82,6473.0,274.829,274.8386,274.4191,274.4191,6473.0
2022-09-20 13:50:00,287.75,287.77,287.35,287.4,6313.0,274.3523,274.3714,273.971,274.0186,6313.0
2022-09-20 13:55:00,287.43,287.48,287.22,287.38,5925.0,274.0472,274.0949,273.847,273.9996,5925.0
2022-09-20 14:00:00,287.34,287.64,287.33,287.52,8222.0,273.9614,274.2475,273.9519,274.133,8222.0
2022-09-20 14:05:00,287.55,287.64,287.27,287.45,8392.0,274.1616,274.2475,273.8947,274.0663,8392.0
2022-09-20 14:10:00,287.4,287.4,286.95,287.25,7310.0,274.0186,274.0186,273.5896,273.8756,7310.0
2022-09-20 14:15:00,287.21,287.38,287.11,287.36,7222.0,273.8375,273.9996,273.7421,273.9805,7222.0
2022-09-20 14:20:00,287.48,287.91,287.39,287.82,7001.0,274.0949,274.5049,274.0091,274.4191,7001.0
2022-09-20 14:25:00,287.78,287.88,287.54,287.8,13598.0,274.3809,274.4763,274.1521,274.4,13598.0
2022-09-20 14:30:00,287.65,287.65,287.18,287.21,5419.0,274.257,274.257,273.8089,273.8375,5419.0
2022-09-20 14:35:00,287.15,287.25,286.94,287.06,3998.0,273.7803,273.8756,273.58,273.6945,3998.0
2022-09-20 14:40:00,287.03,287.1,286.49,286.81,5562.0,273.6659,273.7326,273.151,273.4561,5562.0
2022-09-20 14:45:00,286.93,287.91,286.92,287.65,17576.0,273.5705,274.5049,273.561,274.257,17576.0
2022-09-20 14:50:00,287.61,287.66,287.35,287.38,4611.0,274.2188,274.2665,273.971,273.9996,4611.0
2022-09-20 14:55:00,287.33,287.66,287.26,287.49,6901.0,273.9519,274.2665,273.8851,274.1044,6901.0
2022-09-20 15:00:00,287.49,287.92,287.49,287.56,6005.0,274.1044,274.5144,274.1044,274.1712,6005.0
2022-09-20 15:05:00,287.56,287.6,287.21,287.31,7105.0,274.1712,274.2093,273.8375,273.9328,7105.0
2022-09-20 15:10:00,287.24,287.7,287.24,287.65,4200.0,273.8661,274.3047,273.8661,274.257,4200.0
2022-09-20 15:15:00,287.7,288.06,287.62,288.04,6320.0,274.3047,274.6479,274.2284,274.6288,6320.0
2022-09-20 15:20:00,288.03,288.2,287.86,288.2,8478.0,274.6193,274.7814,274.4572,274.7814,8478.0
2022-09-20 15:25:00,288.18,288.33,288.11,288.26,9567.0,274.7623,274.9053,274.6956,274.8386,9567.0
2022-09-20 15:30:00,288.23,288.51,287.77,288.44,10501.0,274.81,275.0769,274.3714,275.0102,10501.0
2022-09-20 15:35:00,288.46,289.15,288.43,288.9,9653.0,275.0293,275.6871,275.0007,275.4488,9653.0
2022-09-20 15:40:00,288.96,289.2,288.82,289.03,11178.0,275.506,275.7348,275.3725,275.5727,11178.0
2022-09-20 15:45:00,289.06,289.22,288.7,288.71,17491.0,275.6013,275.7539,275.2581,275.2676,17491.0
2022-09-20 15:50:00,288.62,288.78,288.09,288.38,18527.0,275.1818,275.3344,274.6765,274.953,18527.0
2022-09-20 15:55:00,288.37,288.39,287.73,288.04,64976.0,274.9435,274.9625,274.3333,274.6288,64976.0
2022-09-21 09:30:00,291.07,293.81,291.07,293.63,52091.0,277.5177,280.1302,277.5177,279.9586,52091.0
2022-09-21 09:35:00,293.47,294.28,293.0,293.16,14299.0,279.806,280.5783,279.3579,279.5104,14299.0
2022-09-21 09:40:00,292.9,293.4,292.73,293.17,4993.0,279.2625,279.7393,279.1005,279.52,4993.0
2022-09-21 09:45:00,293.13,293.34,292.4,292.41,10352.0,279.4818,279.6821,278.7858,278.7954,10352.0
2022-09-21 09:50:00,292.45,293.08,292.09,292.47,5320.0,278.8335,279.4342,278.4903,278.8526,5320.0
2022-09-21 09:55:00,292.78,293.09,292.45,292.9,3638.0,279.1481,279.4437,278.8335,279.2625,3638.0
2022-09-21 10:00:00,293.04,293.39,292.81,293.32,8549.0,279.396,279.7297,279.1767,279.663,8549.0
2022-09-21 10:05:00,293.45,293.45,293.02,293.2,6699.0,279.7869,279.7869,279.377,279.5486,6699.0
2022-09-21 10:10:00,293.24,293.33,292.92,292.92,10256.0,279.5867,279.6725,279.2816,279.2816,10256.0
2022-09-21 10:15:00,292.87,293.07,292.38,292.42,7976.0,279.2339,279.4246,278.7668,278.8049,7976.0
2022-09-21 10:20:00,292.4,292.49,291.83,291.84,5634.0,278.7858,278.8716,278.2424,278.2519,5634.0
2022-09-21 10:25:00,291.84,292.38,291.73,292.25,6398.0,278.2519,278.7668,278.147,278.6428,6398.0
2022-09-21 10:30:00,292.28,292.38,292.15,292.19,6051.0,278.6714,278.7668,278.5475,278.5856,6051.0
2022-09-21 10:35:00,292.27,292.27,291.98,292.03,4147.0,278.6619,278.6619,278.3854,278.4331,4147.0
2022-09-21 10:40:00,292.01,292.07,291.86,291.86,5492.0,278.414,278.4712,278.271,278.271,5492.0
2022-09-21 10:45:00,291.86,292.06,291.86,292.02,5656.0,278.271,278.4617,278.271,278.4235,5656.0
2022-09-21 10:50:00,292.02,292.29,292.02,292.12,5635.0,278.4235,278.6809,278.4235,278.5189,5635.0
2022-09-21 10:55:00,292.17,292.42,292.09,292.31,4522.0,278.5665,278.8049,278.4903,278.7,4522.0
2022-09-21 11:00:00,292.4,292.57,292.32,292.32,4993.0,278.7858,278.9479,278.7095,278.7095,4993.0
2022-09-21 11:05:00,292.26,292.32,291.66,291.67,4423.0,278.6523,278.7095,278.0803,278.0898,4423.0
2022-09-21 11:10:00,291.58,291.97,291.52,291.81,7120.0,278.004,278.3758,277.9468,278.2233,7120.0
2022-09-21 11:15:00,291.77,291.83,291.6,291.71,3696.0,278.1852,278.2424,278.0231,278.128,3696.0
2022-09-21 11:20:00,291.66,291.7,291.19,291.3,4504.0,278.0803,278.1184,277.6322,277.737,4504.0
2022-09-21 11:25:00,291.21,291.26,290.84,290.96,6242.0,277.6512,277.6989,277.2985,277.4129,6242.0
2022-09-21 11:30:00,291.06,291.2,290.84,290.96,3128.0,277.5082,277.6417,277.2985,277.4129,3128.0
2022-09-21 11:35:00,290.95,291.16,290.93,291.16,1501.0,277.4033,277.6036,277.3843,277.6036,1501.0
2022-09-21 11:40:00,291.13,291.48,291.11,291.48,2715.0,277.575,277.9087,277.5559,277.9087,2715.0
2022-09-21 11:45:00,291.59,291.6,291.27,291.28,2722.0,278.0135,278.0231,277.7084,277.718,2722.0
2022-09-21 11:50:00,291.35,291.36,291.23,291.31,2864.0,277.7847,277.7942,277.6703,277.7466,2864.0
2022-09-21 11:55:00,291.32,291.36,291.22,291.33,6048.0,277.7561,277.7942,277.6608,277.7656,6048.0
2022-09-21 12:00:00,291.31,291.31,291.06,291.1,4170.0,277.7466,277.7466,277.5082,277.5464,4170.0
2022-09-21 12:05:00,291.06,291.26,291.06,291.19,3320.0,277.5082,277.6989,277.5082,277.6322,3320.0
2022-09-21 12:10:00,291.24,291.24,290.85,290.87,11573.0,277.6798,277.6798,277.308,277.3271,11573.0
2022-09-21 12:15:00,290.84,291.12,290.72,290.76,12190.0,277.2985,277.5654,277.184,277.2222,12190.0
2022-09-21 12:20:00,290.6,290.6,289.91,289.91,2129.0,277.0696,277.0696,276.4118,276.4118,2129.0
2022-09-21 12:25:00,289.97,290.23,289.97,290.17,3167.0,276.469,276.7169,276.469,276.6597,3167.0
2022-09-21 12:30:00,290.13,290.21,289.83,289.96,3754.0,276.6215,276.6978,276.3355,276.4594,3754.0
2022-09-21 12:35:00,289.88,289.92,289.49,289.6,3692.0,276.3832,276.4213,276.0113,276.1162,3692.0
2022-09-21 12:40:00,289.6,289.62,289.4,289.48,2390.0,276.1162,276.1353,275.9255,276.0018,2390.0
2022-09-21 12:45:00,289.49,289.57,289.26,289.36,6040.0,276.0113,276.0876,275.792,275.8874,6040.0
2022-09-21 12:50:00,289.37,289.37,289.22,289.25,3296.0,275.8969,275.8969,275.7539,275.7825,3296.0
2022-09-21 12:55:00,289.21,289.22,289.11,289.14,3389.0,275.7444,275.7539,275.649,275.6776,3389.0
2022-09-21 13:00:00,289.21,289.26,289.15,289.22,1928.0,275.7444,275.792,275.6871,275.7539,1928.0
2022-09-21 13:05:00,289.17,289.28,288.82,288.89,6456.0,275.7062,275.8111,275.3725,275.4393,6456.0
2022-09-21 13:10:00,288.99,289.07,288.88,288.96,5475.0,275.5346,275.6109,275.4297,275.506,5475.0
2022-09-21 13:15:00,288.89,288.92,288.69,288.69,3365.0,275.4393,275.4679,275.2486,275.2486,3365.0
2022-09-21 13:20:00,288.6,288.67,288.48,288.48,2765.0,275.1628,275.2295,275.0483,275.0483,2765.0
2022-09-21 13:25:00,288.57,288.87,288.57,288.87,2993.0,275.1341,275.4202,275.1341,275.4202,2993.0
2022-09-21 13:30:00,288.94,289.11,288.86,289.1,2729.0,275.4869,275.649,275.4106,275.6395,2729.0
2022-09-21 13:35:00,289.21,289.46,289.21,289.46,2969.0,275.7444,275.9827,275.7444,275.9827,2969.0
2022-09-21 13:40:00,289.43,289.43,289.43,289.43,300.0,275.9541,275.9541,275.9541,275.9541,300.0
2022-09-21 13:45:00,289.77,289.79,289.49,289.49,4242.0,276.2783,276.2973,276.0113,276.0113,4242.0
2022-09-21 13:50:00,289.52,289.83,289.52,289.77,5051.0,276.0399,276.3355,276.0399,276.2783,5051.0
2022-09-21 13:55:00,289.77,290.12,289.75,290.04,5937.0,276.2783,276.612,276.2592,276.5357,5937.0
2022-09-21 14:00:00,289.79,289.79,287.78,287.78,8365.0,276.2973,276.2973,274.3809,274.3809,8365.0
2022-09-21 14:05:00,287.5,288.76,287.5,288.56,3859.0,274.114,275.3153,274.114,275.1246,3859.0
2022-09-21 14:10:00,288.27,288.3,286.78,286.86,3917.0,274.8481,274.8767,273.4275,273.5038,3917.0
2022-09-21 14:15:00,286.99,287.41,286.8,287.22,3105.0,273.6277,274.0282,273.4466,273.847,3105.0
2022-09-21 14:20:00,287.09,287.31,286.77,287.11,3450.0,273.7231,273.9328,273.418,273.7421,3450.0
2022-09-21 14:25:00,287.27,287.5,286.86,287.0,2471.0,273.8947,274.114,273.5038,273.6372,2471.0
2022-09-21 14:30:00,287.21,288.42,286.35,288.42,7403.0,273.8375,274.9911,273.0175,274.9911,7403.0
2022-09-21 14:35:00,288.31,288.69,287.76,288.14,6095.0,274.8863,275.2486,274.3619,274.7242,6095.0
2022-09-21 14:40:00,287.94,290.22,287.51,290.22,6181.0,274.5335,276.7073,274.1235,276.7073,6181.0
2022-09-21 14:45:00,290.66,291.0,289.4,289.56,6502.0,277.1268,277.451,275.9255,276.0781,6502.0
2022-09-21 14:50:00,289.47,290.11,289.04,290.11,7654.0,275.9922,276.6024,275.5823,276.6024,7654.0
2022-09-21 14:55:00,290.3,290.37,289.57,289.67,8532.0,276.7836,276.8503,276.0876,276.1829,8532.0
2022-09-21 15:00:00,289.88,290.03,289.41,289.72,12832.0,276.3832,276.5262,275.935,276.2306,12832.0
2022-09-21 15:05:00,289.65,290.32,289.47,289.5,11394.0,276.1639,276.8027,275.9922,276.0208,11394.0
2022-09-21 15:10:00,289.5,289.91,288.21,289.47,55303.0,276.0208,276.4118,274.7909,275.9922,55303.0
2022-09-21 15:15:00,289.5,290.5,289.34,289.64,13739.0,276.0208,276.9743,275.8683,276.1543,13739.0
2022-09-21 15:20:00,289.49,289.57,288.28,288.85,7399.0,276.0113,276.0876,274.8577,275.4011,7399.0
2022-09-21 15:25:00,288.6,288.66,287.23,287.36,5176.0,275.1628,275.22,273.8565,273.9805,5176.0
2022-09-21 15:30:00,287.26,287.6,286.65,287.5,8255.0,273.8851,274.2093,273.3035,274.114,8255.0
2022-09-21 15:35:00,287.37,287.37,285.85,286.14,6760.0,273.99,273.99,272.5408,272.8173,6760.0
2022-09-21 15:40:00,286.0,286.06,285.34,285.34,8203.0,272.6838,272.741,272.0545,272.0545,8203.0
2022-09-21 15:45:00,285.27,285.93,285.09,285.78,17956.0,271.9878,272.6171,271.8162,272.4741,17956.0
2022-09-21 15:50:00,285.89,286.41,285.53,285.78,21186.0,272.5789,273.0747,272.2357,272.4741,21186.0
2022-09-21 15:55:00,285.66,285.7,284.88,284.92,56780.0,272.3596,272.3978,271.616,271.6541,56780.0
2022-09-22 09:30:00,284.76,285.01,282.42,282.81,25211.0,271.5015,271.7399,269.2705,269.6423,25211.0
2022-09-22 09:35:00,282.27,282.52,281.37,282.19,12404.0,269.1275,269.3658,268.2694,269.0512,12404.0
2022-09-22 09:40:00,282.1,283.12,281.81,282.3,10684.0,268.9654,269.9379,268.6889,269.1561,10684.0
2022-09-22 09:45:00,282.27,283.3,282.2,282.85,7905.0,269.1275,270.1095,269.0607,269.6805,7905.0
2022-09-22 09:50:00,282.98,283.32,282.63,283.3,8758.0,269.8044,270.1286,269.4707,270.1095,8758.0
2022-09-22 09:55:00,283.14,283.85,282.89,283.01,9898.0,269.957,270.6339,269.7186,269.833,9898.0
2022-09-22 10:00:00,283.13,283.6,282.32,282.6,8529.0,269.9474,270.3956,269.1752,269.4421,8529.0
2022-09-22 10:05:00,282.72,282.73,282.1,282.47,6376.0,269.5565,269.5661,268.9654,269.3182,6376.0
2022-09-22 10:10:00,282.58,282.75,282.14,282.48,7275.0,269.423,269.5851,269.0035,269.3277,7275.0
2022-09-22 10:15:00,282.6,282.61,281.66,281.66,9248.0,269.4421,269.4516,268.5459,268.5459,9248.0
2022-09-22 10:20:00,281.85,282.21,281.61,282.12,8140.0,268.727,269.0703,268.4982,268.9845,8140.0
2022-09-22 10:25:00,282.05,283.2,281.99,282.62,5510.0,268.9177,270.0142,268.8605,269.4612,5510.0
2022-09-22 10:30:00,282.75,283.14,282.33,282.33,5719.0,269.5851,269.957,269.1847,269.1847,5719.0
2022-09-22 10:35:00,282.33,282.55,282.1,282.38,7496.0,269.1847,269.3944,268.9654,269.2324,7496.0
2022-09-22 10:40:00,282.34,282.57,282.11,282.23,7524.0,269.1942,269.4135,268.9749,269.0893,7524.0
2022-09-22 10:45:00,282.28,282.51,282.12,282.5,8080.0,269.137,269.3563,268.9845,269.3468,8080.0
2022-09-22 10:50:00,282.51,282.57,281.7,281.8,7917.0,269.3563,269.4135,268.584,268.6794,7917.0
2022-09-22 10:55:00,281.63,282.11,281.63,281.94,5191.0,268.5173,268.9749,268.5173,268.8128,5191.0
2022-09-22 11:00:00,281.95,282.05,281.61,282.04,8082.0,268.8224,268.9177,268.4982,268.9082,8082.0
2022-09-22 11:05:00,282.12,282.36,281.66,282.1,8630.0,268.9845,269.2133,268.5459,268.9654,8630.0
2022-09-22 11:10:00,281.98,281.98,281.54,281.58,4702.0,268.851,268.851,268.4315,268.4696,4702.0
2022-09-22 11:15:00,281.72,281.95,281.37,281.52,7550.0,268.6031,268.8224,268.2694,268.4124,7550.0
2022-09-22 11:20:00,281.47,281.92,281.45,281.8,4100.0,268.3647,268.7938,268.3457,268.6794,4100.0
2022-09-22 11:25:00,281.83,282.59,281.73,282.44,8353.0,268.708,269.4326,268.6126,269.2896,8353.0
2022-09-22 11:30:00,282.59,282.82,282.28,282.78,14194.0,269.4326,269.6519,269.137,269.6137,14194.0
2022-09-22 11:35:00,282.73,283.11,282.61,282.75,8435.0,269.5661,269.9284,269.4516,269.5851,8435.0
2022-09-22 11:40:00,282.72,282.82,282.52,282.69,6226.0,269.5565,269.6519,269.3658,269.5279,6226.0
2022-09-22 11:45:00,282.55,282.92,282.53,282.68,5878.0,269.3944,269.7472,269.3754,269.5184,5878.0
2022-09-22 11:50:00,282.72,283.17,282.72,283.0,15757.0,269.5565,269.9856,269.5565,269.8235,15757.0
2022-09-22 11:55:00,283.0,283.02,282.53,282.87,5732.0,269.8235,269.8426,269.3754,269.6995,5732.0
2022-09-22 12:00:00,282.91,283.17,282.78,282.99,4481.0,269.7377,269.9856,269.6137,269.814,4481.0
2022-09-22 12:05:00,282.99,283.1,282.81,283.05,3534.0,269.814,269.9188,269.6423,269.8712,3534.0
2022-09-22 12:10:00,283.01,283.32,282.95,283.32,5795.0,269.833,270.1286,269.7758,270.1286,5795.0
2022-09-22 12:15:00,283.45,283.7,283.23,283.56,4507.0,270.2525,270.4909,270.0428,270.3574,4507.0
2022-09-22 12:20:00,283.52,284.16,283.25,284.13,8091.0,270.3193,270.9295,270.0618,270.9009,8091.0
2022-09-22 12:25:00,284.12,284.12,283.8,283.8,3392.0,270.8913,270.8913,270.5862,270.5862,3392.0
2022-09-22 12:30:00,283.76,283.81,283.48,283.7,2113.0,270.5481,270.5958,270.2811,270.4909,2113.0
2022-09-22 12:35:00,283.57,283.6,283.39,283.44,4124.0,270.367,270.3956,270.1953,270.243,4124.0
2022-09-22 12:40:00,283.34,283.65,283.34,283.54,2767.0,270.1477,270.4432,270.1477,270.3383,2767.0
2022-09-22 12:45:00,283.41,283.46,283.09,283.12,4058.0,270.2144,270.2621,269.9093,269.9379,4058.0
2022-09-22 12:50:00,283.12,283.66,283.12,283.48,3862.0,269.9379,270.4528,269.9379,270.2811,3862.0
2022-09-22 12:55:00,283.45,283.76,283.26,283.39,1817.0,270.2525,270.5481,270.0714,270.1953,1817.0
2022-09-22 13:00:00,283.46,283.56,283.32,283.46,4596.0,270.2621,270.3574,270.1286,270.2621,4596.0
2022-09-22 13:05:00,283.6,283.8,283.48,283.55,3488.0,270.3956,270.5862,270.2811,270.3479,3488.0
2022-09-22 13:10:00,283.49,283.65,283.37,283.38,3875.0,270.2907,270.4432,270.1763,270.1858,3875.0
2022-09-22 13:15:00,283.37,283.62,283.13,283.48,5343.0,270.1763,270.4146,269.9474,270.2811,5343.0
2022-09-22 13:20:00,283.55,283.85,283.55,283.71,2300.0,270.3479,270.6339,270.3479,270.5004,2300.0
2022-09-22 13:25:00,283.84,284.06,283.82,284.06,3892.0,270.6244,270.8341,270.6053,270.8341,3892.0
2022-09-22 13:30:00,283.99,284.18,283.94,284.14,4722.0,270.7674,270.9485,270.7197,270.9104,4722.0
2022-09-22 13:35:00,284.17,284.17,283.9,284.03,3025.0,270.939,270.939,270.6816,270.8055,3025.0
2022-09-22 13:40:00,284.0,284.21,283.94,283.94,3597.0,270.7769,270.9772,270.7197,270.7197,3597.0
2022-09-22 13:45:00,284.04,284.37,283.97,284.22,3305.0,270.8151,271.1297,270.7483,270.9867,3305.0
2022-09-22 13:50:00,284.18,284.4,284.17,284.24,4832.0,270.9485,271.1583,270.939,271.0058,4832.0
2022-09-22 13:55:00,284.2,284.3,284.05,284.06,8103.0,270.9676,271.063,270.8246,270.8341,8103.0
2022-09-22 14:00:00,284.04,284.14,283.84,283.84,5453.0,270.8151,270.9104,270.6244,270.6244,5453.0
2022-09-22 14:05:00,283.78,284.0,283.72,283.8,3100.0,270.5672,270.7769,270.51,270.5862,3100.0
2022-09-22 14:10:00,284.0,284.02,283.74,283.86,4233.0,270.7769,270.796,270.529,270.6434,4233.0
2022-09-22 14:15:00,283.78,283.94,283.71,283.93,5284.0,270.5672,270.7197,270.5004,270.7102,5284.0
2022-09-22 14:20:00,283.97,283.98,283.64,283.93,5036.0,270.7483,270.7579,270.4337,270.7102,5036.0
2022-09-22 14:25:00,283.94,284.45,283.79,284.34,3959.0,270.7197,271.206,270.5767,271.1011,3959.0
2022-09-22 14:30:00,284.28,284.46,284.14,284.46,5094.0,271.0439,271.2155,270.9104,271.2155,5094.0
2022-09-22 14:35:00,284.38,284.57,284.19,284.53,3814.0,271.1392,271.3204,270.9581,271.2823,3814.0
2022-09-22 14:40:00,284.59,284.82,284.33,284.43,13207.0,271.3395,271.5588,271.0916,271.1869,13207.0
2022-09-22 14:45:00,284.43,284.43,284.1,284.17,4136.0,271.1869,271.1869,270.8723,270.939,4136.0
2022-09-22 14:50:00,284.16,284.79,284.16,284.7,7188.0,270.9295,271.5301,270.9295,271.4443,7188.0
2022-09-22 14:55:00,284.66,284.82,284.6,284.76,4089.0,271.4062,271.5588,271.349,271.5015,4089.0
2022-09-22 15:00:00,284.83,285.27,284.83,284.99,7989.0,271.5683,271.9878,271.5683,271.7208,7989.0
2022-09-22 15:05:00,284.9,285.05,284.78,284.92,4801.0,271.635,271.778,271.5206,271.6541,4801.0
2022-09-22 15:10:00,284.99,285.36,284.96,285.36,5386.0,271.7208,272.0736,271.6922,272.0736,5386.0
2022-09-22 15:15:00,285.31,285.33,285.09,285.09,6831.0,272.0259,272.045,271.8162,271.8162,6831.0
2022-09-22 15:20:00,285.12,285.15,284.86,284.89,5650.0,271.8448,271.8734,271.5969,271.6255,5650.0
2022-09-22 15:25:00,284.85,285.08,284.69,285.04,7219.0,271.5874,271.8066,271.4348,271.7685,7219.0
2022-09-22 15:30:00,285.16,285.31,284.82,284.87,16347.0,271.8829,272.0259,271.5588,271.6064,16347.0
2022-09-22 15:35:00,284.86,284.91,284.54,284.62,9518.0,271.5969,271.6446,271.2918,271.3681,9518.0
2022-09-22 15:40:00,284.54,284.7,284.42,284.67,10263.0,271.2918,271.4443,271.1774,271.4157,10263.0
2022-09-22 15:45:00,284.66,285.02,284.57,284.92,21251.0,271.4062,271.7494,271.3204,271.6541,21251.0
2022-09-22 15:50:00,284.95,284.98,283.82,283.85,23020.0,271.6827,271.7113,270.6053,270.6339,23020.0
2022-09-22 15:55:00,283.86,283.86,282.77,282.8,62550.0,270.6434,270.6434,269.6042,269.6328,62550.0
2022-09-23 09:30:00,280.67,280.89,279.01,279.09,33625.0,267.602,267.8117,266.0193,266.0955,33625.0
2022-09-23 09:35:00,278.81,278.86,277.0,278.07,35006.0,265.8286,265.8762,264.1029,265.123,35006.0
2022-09-23 09:40:00,277.8,278.2,277.28,278.13,2961.0,264.8656,265.247,264.3698,265.1802,2961.0
2022-09-23 09:45:00,278.01,278.79,277.94,278.59,20708.0,265.0658,265.8095,264.9991,265.6188,20708.0
2022-09-23 09:50:00,278.4,278.4,277.45,277.71,13294.0,265.4377,265.4377,264.5319,264.7798,13294.0
2022-09-23 09:55:00,277.65,278.78,277.44,278.43,8005.0,264.7226,265.8,264.5224,265.4663,8005.0
2022-09-23 10:00:00,278.49,279.01,278.33,278.61,26499.0,265.5235,266.0193,265.3709,265.6379,26499.0
2022-09-23 10:05:00,278.55,278.92,278.4,278.92,8038.0,265.5807,265.9335,265.4377,265.9335,8038.0
2022-09-23 10:10:00,278.91,279.44,278.75,278.93,9830.0,265.9239,266.4292,265.7714,265.943,9830.0
2022-09-23 10:15:00,278.84,278.95,278.56,278.89,4814.0,265.8572,265.9621,265.5902,265.9049,4814.0
2022-09-23 10:20:00,278.92,279.08,278.6,278.68,5853.0,265.9335,266.086,265.6284,265.7046,5853.0
2022-09-23 10:25:00,278.61,279.12,278.45,279.06,5719.0,265.6379,266.1241,265.4853,266.0669,5719.0
2022-09-23 10:30:00,279.13,279.29,278.73,278.8,5537.0,266.1337,266.2862,265.7523,265.819,5537.0
2022-09-23 10:35:00,278.75,279.08,278.56,278.56,4400.0,265.7714,266.086,265.5902,265.5902,4400.0
2022-09-23 10:40:00,278.72,278.84,277.64,277.64,8769.0,265.7428,265.8572,264.7131,264.7131,8769.0
2022-09-23 10:45:00,277.82,278.03,277.54,277.7,8098.0,264.8847,265.0849,264.6177,264.7703,8098.0
2022-09-23 10:50:00,277.68,277.75,276.96,277.59,18406.0,264.7512,264.8179,264.0647,264.6654,18406.0
2022-09-23 10:55:00,277.5,277.63,276.87,277.13,15097.0,264.5796,264.7035,263.9789,264.2268,15097.0
2022-09-23 11:00:00,276.99,277.41,276.94,277.13,5882.0,264.0933,264.4938,264.0456,264.2268,5882.0
2022-09-23 11:05:00,277.11,277.88,277.11,277.88,8333.0,264.2077,264.9419,264.2077,264.9419,8333.0
2022-09-23 11:10:00,277.84,277.92,277.55,277.58,9697.0,264.9037,264.98,264.6272,264.6558,9697.0
2022-09-23 11:15:00,277.68,278.4,277.62,278.4,5909.0,264.7512,265.4377,264.694,265.4377,5909.0
2022-09-23 11:20:00,278.42,278.42,277.81,277.96,7018.0,265.4567,265.4567,264.8751,265.0182,7018.0
2022-09-23 11:25:00,277.89,278.16,277.89,278.14,5910.0,264.9514,265.2088,264.9514,265.1898,5910.0
2022-09-23 11:30:00,278.27,278.28,277.78,278.03,7752.0,265.3137,265.3233,264.8465,265.0849,7752.0
2022-09-23 11:35:00,277.95,278.02,277.73,277.89,3297.0,265.0086,265.0754,264.7989,264.9514,3297.0
2022-09-23 11:40:00,277.87,278.23,277.79,277.93,7786.0,264.9323,265.2756,264.8561,264.9895,7786.0
2022-09-23 11:45:00,278.09,278.09,277.21,277.21,7176.0,265.1421,265.1421,264.3031,264.3031,7176.0
2022-09-23 11:50:00,277.22,277.34,276.92,277.11,7356.0,264.3126,264.427,264.0266,264.2077,7356.0
2022-09-23 11:55:00,277.04,277.3,276.94,277.26,4390.0,264.141,264.3889,264.0456,264.3507,4390.0
2022-09-23 12:00:00,277.18,277.36,277.0,277.13,7011.0,264.2745,264.4461,264.1029,264.2268,7011.0
2022-09-23 12:05:00,277.16,277.17,276.34,276.45,29182.0,264.2554,264.2649,263.4736,263.5785,29182.0
2022-09-23 12:10:00,276.25,276.34,275.99,276.0,6584.0,263.3878,263.4736,263.1399,263.1494,6584.0
2022-09-23 12:15:00,275.89,275.92,275.37,275.56,15670.0,263.0445,263.0731,262.5487,262.7299,15670.0
2022-09-23 12:20:00,275.39,275.65,275.16,275.3,9251.0,262.5678,262.8157,262.3485,262.482,9251.0
2022-09-23 12:25:00,275.12,275.25,274.74,275.01,4416.0,262.3104,262.4343,261.9481,262.2055,4416.0
2022-09-23 12:30:00,274.96,275.23,274.81,275.09,6058.0,262.1578,262.4153,262.0148,262.2818,6058.0
2022-09-23 12:35:00,274.98,275.0,274.72,274.83,3281.0,262.1769,262.196,261.929,262.0339,3281.0
2022-09-23 12:40:00,274.87,274.87,274.32,274.32,6970.0,262.072,262.072,261.5476,261.5476,6970.0
2022-09-23 12:45:00,274.29,274.66,274.27,274.32,9449.0,261.519,261.8718,261.5,261.5476,9449.0
2022-09-23 12:50:00,274.27,274.69,274.27,274.64,9007.0,261.5,261.9004,261.5,261.8527,9007.0
2022-09-23 12:55:00,274.7,275.45,274.7,275.45,4561.0,261.9099,262.625,261.9099,262.625,4561.0
2022-09-23 13:00:00,275.32,276.05,275.26,276.0,5669.0,262.5011,263.1971,262.4439,263.1494,5669.0
2022-09-23 13:05:00,276.01,276.02,275.58,275.58,2359.0,263.1589,263.1685,262.749,262.749,2359.0
2022-09-23 13:10:00,275.67,275.92,275.67,275.78,3546.0,262.8348,263.0731,262.8348,262.9397,3546.0
2022-09-23 13:15:00,275.92,276.4,275.92,276.32,2550.0,263.0731,263.5308,263.0731,263.4545,2550.0
2022-09-23 13:20:00,276.27,276.27,275.84,275.84,3561.0,263.4068,263.4068,262.9969,262.9969,3561.0
2022-09-23 13:25:00,275.76,275.86,275.16,275.29,6127.0,262.9206,263.0159,262.3485,262.4725,6127.0
2022-09-23 13:30:00,275.29,275.52,275.14,275.52,3826.0,262.4725,262.6918,262.3295,262.6918,3826.0
2022-09-23 13:35:00,275.48,275.48,274.98,275.01,5884.0,262.6536,262.6536,262.1769,262.2055,5884.0
2022-09-23 13:40:00,275.05,275.37,274.85,275.12,6990.0,262.2436,262.5487,262.053,262.3104,6990.0
2022-09-23 13:45:00,275.05,275.69,275.03,275.5,4205.0,262.2436,262.8538,262.2246,262.6727,4205.0
2022-09-23 13:50:00,275.5,276.05,275.48,276.05,3615.0,262.6727,263.1971,262.6536,263.1971,3615.0
2022-09-23 13:55:00,276.03,276.21,275.89,276.13,6809.0,263.178,263.3496,263.0445,263.2734,6809.0
2022-09-23 14:00:00,276.11,276.28,275.78,276.02,7315.0,263.2543,263.4164,262.9397,263.1685,7315.0
2022-09-23 14:05:00,275.95,276.12,275.24,275.26,10674.0,263.1017,263.2638,262.4248,262.4439,10674.0
2022-09-23 14:10:00,275.23,275.23,274.08,274.19,8186.0,262.4153,262.4153,261.3188,261.4237,8186.0
2022-09-23 14:15:00,274.16,274.24,273.83,273.84,5044.0,261.3951,261.4714,261.0804,261.09,5044.0
2022-09-23 14:20:00,274.0,274.37,273.91,274.16,13850.0,261.2425,261.5953,261.1567,261.3951,13850.0
2022-09-23 14:25:00,274.24,274.37,273.95,274.0,9909.0,261.4714,261.5953,261.1949,261.2425,9909.0
2022-09-23 14:30:00,274.0,274.14,273.81,274.13,17524.0,261.2425,261.376,261.0614,261.3665,17524.0
2022-09-23 14:35:00,274.22,274.22,273.87,274.0,6651.0,261.4523,261.4523,261.1186,261.2425,6651.0
2022-09-23 14:40:00,274.0,274.18,273.83,274.1,9350.0,261.2425,261.4141,261.0804,261.3379,9350.0
2022-09-23 14:45:00,274.03,274.4,273.62,274.16,7044.0,261.2711,261.6239,260.8802,261.3951,7044.0
2022-09-23 14:50:00,274.17,274.51,274.08,274.24,6921.0,261.4046,261.7288,261.3188,261.4714,6921.0
2022-09-23 14:55:00,274.11,274.11,273.76,273.87,4023.0,261.3474,261.3474,261.0137,261.1186,4023.0
2022-09-23 15:00:00,273.89,275.46,273.89,275.3,10611.0,261.1377,262.6346,261.1377,262.482,10611.0
2022-09-23 15:05:00,275.31,276.18,275.07,275.88,6941.0,262.4915,263.321,262.2627,263.035,6941.0
2022-09-23 15:10:00,275.9,276.15,275.74,275.8,5558.0,263.0541,263.2924,262.9015,262.9587,5558.0
2022-09-23 15:15:00,275.89,276.71,275.89,276.44,8883.0,263.0445,263.8264,263.0445,263.5689,8883.0
2022-09-23 15:20:00,276.37,276.41,275.78,276.1,4749.0,263.5022,263.5403,262.9397,263.2448,4749.0
2022-09-23 15:25:00,276.19,276.86,276.13,276.78,8857.0,263.3306,263.9694,263.2734,263.8931,8857.0
2022-09-23 15:30:00,276.91,277.2,276.69,277.07,7098.0,264.017,264.2935,263.8073,264.1696,7098.0
2022-09-23 15:35:00,277.03,277.35,276.51,277.34,8926.0,264.1315,264.4366,263.6357,264.427,8926.0
2022-09-23 15:40:00,277.38,277.93,277.19,277.82,12864.0,264.4652,264.9895,264.284,264.8847,12864.0
2022-09-23 15:45:00,277.87,277.87,277.42,277.43,13101.0,264.9323,264.9323,264.5033,264.5128,13101.0
2022-09-23 15:50:00,277.41,277.73,277.12,277.67,22738.0,264.4938,264.7989,264.2173,264.7417,22738.0
2022-09-23 15:55:00,277.71,278.08,277.14,277.83,80483.0,264.7798,265.1326,264.2363,264.8942,80483.0
2022-09-26 09:30:00,277.0,277.65,275.53,276.55,47140.0,264.1029,264.7226,262.7013,263.6738,47140.0
2022-09-26 09:35:00,276.83,278.44,276.45,277.97,35411.0,263.9408,265.4758,263.5785,265.0277,35411.0
2022-09-26 09:40:00,277.96,278.6,276.69,276.69,25940.0,265.0182,265.6284,263.8073,263.8073,25940.0
2022-09-26 09:45:00,276.69,277.41,276.33,276.4,9806.0,263.8073,264.4938,263.464,263.5308,9806.0
2022-09-26 09:50:00,276.5,276.79,276.09,276.42,19109.0,263.6261,263.9026,263.2352,263.5499,19109.0
2022-09-26 09:55:00,276.41,276.83,275.48,275.61,46923.0,263.5403,263.9408,262.6536,262.7776,46923.0
2022-09-26 10:00:00,275.69,276.0,274.85,275.07,28587.0,262.8538,263.1494,262.053,262.2627,28587.0
2022-09-26 10:05:00,275.18,275.24,273.9,274.03,21474.0,262.3676,262.4248,261.1472,261.2711,21474.0
2022-09-26 10:10:00,274.09,274.21,273.13,274.15,47322.0,261.3283,261.4428,260.413,261.3855,47322.0
2022-09-26 10:15:00,274.07,275.86,273.96,275.28,22627.0,261.3093,263.0159,261.2044,262.4629,22627.0
2022-09-26 10:20:00,275.35,276.42,275.34,276.42,27103.0,262.5297,263.5499,262.5201,263.5499,27103.0
2022-09-26 10:25:00,276.55,277.17,276.38,276.81,11510.0,263.6738,264.2649,263.5117,263.9217,11510.0
2022-09-26 10:30:00,276.83,276.87,276.35,276.5,5356.0,263.9408,263.9789,263.4831,263.6261,5356.0
2022-09-26 10:35:00,276.5,276.81,276.21,276.25,17701.0,263.6261,263.9217,263.3496,263.3878,17701.0
2022-09-26 10:40:00,276.36,276.65,276.2,276.65,15712.0,263.4926,263.7691,263.3401,263.7691,15712.0
2022-09-26 10:45:00,276.76,276.76,275.79,276.11,8715.0,263.874,263.874,262.9492,263.2543,8715.0
2022-09-26 10:50:00,276.15,276.85,276.09,276.85,12772.0,263.2924,263.9598,263.2352,263.9598,12772.0
2022-09-26 10:55:00,277.0,277.61,277.0,277.16,7855.0,264.1029,264.6844,264.1029,264.2554,7855.0
2022-09-26 11:00:00,277.09,277.75,277.03,277.48,11062.0,264.1887,264.8179,264.1315,264.5605,11062.0
2022-09-26 11:05:00,277.36,277.55,276.95,276.99,8361.0,264.4461,264.6272,264.0552,264.0933,8361.0
2022-09-26 11:10:00,276.93,277.25,276.74,277.2,8553.0,264.0361,264.3412,263.855,264.2935,8553.0
2022-09-26 11:15:00,277.36,277.68,277.31,277.52,14148.0,264.4461,264.7512,264.3984,264.5986,14148.0
2022-09-26 11:20:00,277.54,277.54,276.83,276.9,8482.0,264.6177,264.6177,263.9408,264.0075,8482.0
2022-09-26 11:25:00,276.89,277.11,276.48,276.73,6336.0,263.998,264.2077,263.6071,263.8454,6336.0
2022-09-26 11:30:00,276.74,276.92,276.28,276.4,9643.0,263.855,264.0266,263.4164,263.5308,9643.0
2022-09-26 11:35:00,276.52,276.72,276.49,276.69,5535.0,263.6452,263.8359,263.6166,263.8073,5535.0
2022-09-26 11:40:00,276.81,277.1,276.59,276.59,10667.0,263.9217,264.1982,263.7119,263.7119,10667.0
2022-09-26 11:45:00,276.43,277.06,276.33,276.94,4049.0,263.5594,264.1601,263.464,264.0456,4049.0
2022-09-26 11:50:00,276.96,276.98,276.56,276.93,17979.0,264.0647,264.0838,263.6833,264.0361,17979.0
2022-09-26 11:55:00,276.96,277.51,276.82,277.34,12639.0,264.0647,264.5891,263.9312,264.427,12639.0
2022-09-26 12:00:00,277.25,277.31,276.93,277.3,6794.0,264.3412,264.3984,264.0361,264.3889,6794.0
2022-09-26 12:05:00,277.24,277.37,277.17,277.33,4064.0,264.3317,264.4556,264.2649,264.4175,4064.0
2022-09-26 12:10:00,277.33,277.49,277.11,277.24,3973.0,264.4175,264.57,264.2077,264.3317,3973.0
2022-09-26 12:15:00,277.17,277.18,276.94,277.06,4718.0,264.2649,264.2745,264.0456,264.1601,4718.0
2022-09-26 12:20:00,276.92,276.92,276.14,276.14,3948.0,264.0266,264.0266,263.2829,263.2829,3948.0
2022-09-26 12:25:00,275.96,276.19,275.84,276.11,5181.0,263.1113,263.3306,262.9969,263.2543,5181.0
2022-09-26 12:30:00,276.08,276.19,275.93,275.93,3797.0,263.2257,263.3306,263.0827,263.0827,3797.0
2022-09-26 12:35:00,275.9,276.23,275.9,275.97,6641.0,263.0541,263.3687,263.0541,263.1208,6641.0
2022-09-26 12:40:00,275.96,276.03,275.86,275.96,12352.0,263.1113,263.178,263.0159,263.1113,12352.0
2022-09-26 12:45:00,275.99,276.63,275.96,276.55,7069.0,263.1399,263.7501,263.1113,263.6738,7069.0
2022-09-26 12:50:00,276.58,276.77,276.4,276.44,10322.0,263.7024,263.8836,263.5308,263.5689,10322.0
2022-09-26 12:55:00,276.48,276.75,276.44,276.59,10957.0,263.6071,263.8645,263.5689,263.7119,10957.0
2022-09-26 13:00:00,276.57,276.57,275.85,275.88,14684.0,263.6929,263.6929,263.0064,263.035,14684.0
2022-09-26 13:05:00,275.95,276.0,275.43,275.45,6506.0,263.1017,263.1494,262.6059,262.625,6506.0
2022-09-26 13:10:00,275.48,275.56,274.78,274.96,6496.0,262.6536,262.7299,261.9862,262.1578,6496.0
2022-09-26 13:15:00,274.8,274.89,274.56,274.62,4838.0,262.0053,262.0911,261.7765,261.8337,4838.0
2022-09-26 13:20:00,274.56,274.71,274.5,274.7,6371.0,261.7765,261.9195,261.7193,261.9099,6371.0
2022-09-26 13:25:00,274.68,274.98,274.11,274.87,8127.0,261.8909,262.1769,261.3474,262.072,8127.0
2022-09-26 13:30:00,274.88,275.71,274.88,275.57,13886.0,262.0816,262.8729,262.0816,262.7394,13886.0
2022-09-26 13:35:00,275.56,276.03,275.56,275.71,5781.0,262.7299,263.178,262.7299,262.8729,5781.0
2022-09-26 13:40:00,275.71,275.71,275.21,275.31,12617.0,262.8729,262.8729,262.3962,262.4915,12617.0
2022-09-26 13:45:00,275.37,275.71,275.32,275.32,7470.0,262.5487,262.8729,262.5011,262.5011,7470.0
2022-09-26 13:50:00,275.4,275.79,275.32,275.69,5094.0,262.5773,262.9492,262.5011,262.8538,5094.0
2022-09-26 13:55:00,275.69,275.71,275.23,275.25,5130.0,262.8538,262.8729,262.4153,262.4343,5130.0
2022-09-26 14:00:00,275.19,275.95,275.1,275.83,4657.0,262.3771,263.1017,262.2913,262.9873,4657.0
2022-09-26 14:05:00,275.77,275.98,275.68,275.93,8184.0,262.9301,263.1303,262.8443,263.0827,8184.0
2022-09-26 14:10:00,275.93,276.06,275.9,276.04,4472.0,263.0827,263.2066,263.0541,263.1875,4472.0
2022-09-26 14:15:00,276.06,276.38,276.02,276.27,5529.0,263.2066,263.5117,263.1685,263.4068,5529.0
2022-09-26 14:20:00,276.23,276.33,276.12,276.15,4596.0,263.3687,263.464,263.2638,263.2924,4596.0
2022-09-26 14:25:00,276.16,276.16,275.74,275.74,6676.0,263.302,263.302,262.9015,262.9015,6676.0
2022-09-26 14:30:00,275.77,276.23,275.75,276.13,5755.0,262.9301,263.3687,262.9111,263.2734,5755.0
2022-09-26 14:35:00,276.06,276.17,275.81,276.01,10914.0,263.2066,263.3115,262.9683,263.1589,10914.0
2022-09-26 14:40:00,276.05,276.19,275.85,276.15,13648.0,263.1971,263.3306,263.0064,263.2924,13648.0
2022-09-26 14:45:00,276.18,277.13,276.14,277.0,7680.0,263.321,264.2268,263.2829,264.1029,7680.0
2022-09-26 14:50:00,276.91,277.11,276.68,276.99,4700.0,264.017,264.2077,263.7977,264.0933,4700.0
2022-09-26 14:55:00,277.04,277.12,276.76,276.78,6399.0,264.141,264.2173,263.874,263.8931,6399.0
2022-09-26 15:00:00,276.83,277.17,276.77,276.81,6100.0,263.9408,264.2649,263.8836,263.9217,6100.0
2022-09-26 15:05:00,276.87,276.97,276.29,276.88,10474.0,263.9789,264.0742,263.4259,263.9884,10474.0
2022-09-26 15:10:00,276.94,276.94,276.3,276.33,5707.0,264.0456,264.0456,263.4354,263.464,5707.0
2022-09-26 15:15:00,276.27,276.73,275.98,276.67,9207.0,263.4068,263.8454,263.1303,263.7882,9207.0
2022-09-26 15:20:00,276.56,276.72,276.41,276.41,6274.0,263.6833,263.8359,263.5403,263.5403,6274.0
2022-09-26 15:25:00,276.34,276.75,276.24,276.71,8493.0,263.4736,263.8645,263.3782,263.8264,8493.0
2022-09-26 15:30:00,276.63,276.93,276.3,276.75,15293.0,263.7501,264.0361,263.4354,263.8645,15293.0
2022-09-26 15:35:00,276.68,277.31,276.67,276.89,10262.0,263.7977,264.3984,263.7882,263.998,10262.0
2022-09-26 15:40:00,276.89,277.46,276.82,277.27,14481.0,263.998,264.5414,263.9312,264.3603,14481.0
2022-09-26 15:45:00,277.3,277.67,277.16,277.34,13529.0,264.3889,264.7417,264.2554,264.427,13529.0
2022-09-26 15:50:00,277.41,278.12,276.91,277.77,22043.0,264.4938,265.1707,264.017,264.837,22043.0
2022-09-26 15:55:00,277.72,277.72,276.59,276.9,52273.0,264.7893,264.7893,263.7119,264.0075,52273.0
2022-09-27 09:30:00,279.07,279.96,277.84,279.08,29629.0,266.0765,266.925,264.9037,266.086,29629.0
2022-09-27 09:35:00,279.12,280.74,279.11,280.44,8684.0,266.1241,267.6687,266.1146,267.3827,8684.0
2022-09-27 09:40:00,280.43,281.69,280.23,281.55,3878.0,267.3731,268.5745,267.1825,268.441,3878.0
2022-09-27 09:45:00,281.46,282.35,281.12,281.71,9838.0,268.3552,269.2038,268.031,268.5936,9838.0
2022-09-27 09:50:00,281.72,281.73,281.0,281.05,6275.0,268.6031,268.6126,267.9166,267.9643,6275.0
2022-09-27 09:55:00,281.0,281.05,280.41,280.71,6608.0,267.9166,267.9643,267.3541,267.6401,6608.0
2022-09-27 10:00:00,280.84,281.25,280.38,280.79,18002.0,267.7641,268.155,267.3255,267.7164,18002.0
2022-09-27 10:05:00,280.76,280.96,279.63,279.63,5981.0,267.6878,267.8785,266.6104,266.6104,5981.0
2022-09-27 10:10:00,279.78,280.02,279.49,279.83,4992.0,266.7534,266.9822,266.4769,266.8011,4992.0
2022-09-27 10:15:00,279.78,279.96,279.28,279.92,8092.0,266.7534,266.925,266.2767,266.8869,8092.0
2022-09-27 10:20:00,280.12,280.94,279.89,280.51,6026.0,267.0776,267.8594,266.8583,267.4494,6026.0
2022-09-27 10:25:00,280.55,280.7,279.82,279.82,4798.0,267.4876,267.6306,266.7916,266.7916,4798.0
2022-09-27 10:30:00,279.72,280.29,279.66,279.78,5632.0,266.6962,267.2397,266.639,266.7534,5632.0
2022-09-27 10:35:00,279.78,280.5,279.77,279.88,10105.0,266.7534,267.4399,266.7439,266.8488,10105.0
2022-09-27 10:40:00,279.87,280.82,279.86,280.76,11587.0,266.8392,267.745,266.8297,267.6878,11587.0
2022-09-27 10:45:00,280.85,281.13,280.59,281.07,9429.0,267.7736,268.0406,267.5257,267.9834,9429.0
2022-09-27 10:50:00,281.08,281.16,280.89,281.02,7624.0,267.9929,268.0692,267.8117,267.9357,7624.0
2022-09-27 10:55:00,281.08,281.12,280.41,280.41,7047.0,267.9929,268.031,267.3541,267.3541,7047.0
2022-09-27 11:00:00,280.46,280.64,279.97,280.03,4047.0,267.4018,267.5734,266.9346,266.9918,4047.0
2022-09-27 11:05:00,280.12,280.9,280.12,280.81,4886.0,267.0776,267.8213,267.0776,267.7355,4886.0
2022-09-27 11:10:00,280.78,280.95,280.49,280.49,4209.0,267.7069,267.8689,267.4304,267.4304,4209.0
2022-09-27 11:15:00,280.43,280.47,280.08,280.15,2903.0,267.3731,267.4113,267.0394,267.1062,2903.0
2022-09-27 11:20:00,280.09,280.09,279.01,279.01,4499.0,267.049,267.049,266.0193,266.0193,4499.0
2022-09-27 11:25:00,279.06,279.23,278.0,278.26,10536.0,266.0669,266.229,265.0563,265.3042,10536.0
2022-09-27 11:30:00,278.3,278.81,278.28,278.71,4040.0,265.3423,265.8286,265.3233,265.7332,4040.0
2022-09-27 11:35:00,278.7,278.84,278.56,278.72,4980.0,265.7237,265.8572,265.5902,265.7428,4980.0
2022-09-27 11:40:00,278.72,278.87,278.12,278.13,6706.0,265.7428,265.8858,265.1707,265.1802,6706.0
2022-09-27 11:45:00,278.13,278.25,278.05,278.05,4580.0,265.1802,265.2947,265.104,265.104,4580.0
2022-09-27 11:50:00,278.08,278.5,277.78,278.05,5596.0,265.1326,265.533,264.8465,265.104,5596.0
2022-09-27 11:55:00,278.13,278.13,277.77,277.96,4927.0,265.1802,265.1802,264.837,265.0182,4927.0
2022-09-27 12:00:00,277.93,278.16,277.83,277.85,25262.0,264.9895,265.2088,264.8942,264.9133,25262.0
2022-09-27 12:05:00,277.8,277.98,277.6,277.77,6896.0,264.8656,265.0372,264.6749,264.837,6896.0
2022-09-27 12:10:00,277.53,277.62,277.17,277.62,7313.0,264.6082,264.694,264.2649,264.694,7313.0
2022-09-27 12:15:00,277.59,277.59,277.13,277.13,7099.0,264.6654,264.6654,264.2268,264.2268,7099.0
2022-09-27 12:20:00,277.11,277.51,277.09,277.32,6916.0,264.2077,264.5891,264.1887,264.408,6916.0
2022-09-27 12:25:00,277.27,277.64,277.27,277.49,4156.0,264.3603,264.7131,264.3603,264.57,4156.0
2022-09-27 12:30:00,277.35,277.68,277.05,277.32,6023.0,264.4366,264.7512,264.1505,264.408,6023.0
2022-09-27 12:35:00,277.38,277.38,276.38,276.76,5316.0,264.4652,264.4652,263.5117,263.874,5316.0
2022-09-27 12:40:00,276.66,277.0,276.51,276.65,5582.0,263.7787,264.1029,263.6357,263.7691,5582.0
2022-09-27 12:45:00,276.61,276.97,276.48,276.93,4080.0,263.731,264.0742,263.6071,264.0361,4080.0
2022-09-27 12:50:00,276.87,277.53,276.58,277.34,9421.0,263.9789,264.6082,263.7024,264.427,9421.0
2022-09-27 12:55:00,277.38,277.38,277.1,277.19,3429.0,264.4652,264.4652,264.1982,264.284,3429.0
2022-09-27 13:00:00,277.19,277.19,276.47,276.62,11617.0,264.284,264.284,263.5975,263.7405,11617.0
2022-09-27 13:05:00,276.66,277.28,276.66,277.06,6258.0,263.7787,264.3698,263.7787,264.1601,6258.0
2022-09-27 13:10:00,277.06,277.32,276.88,277.24,8485.0,264.1601,264.408,263.9884,264.3317,8485.0
2022-09-27 13:15:00,277.34,277.62,277.24,277.55,5886.0,264.427,264.694,264.3317,264.6272,5886.0
2022-09-27 13:20:00,277.55,277.55,276.92,277.0,4754.0,264.6272,264.6272,264.0266,264.1029,4754.0
2022-09-27 13:25:00,276.97,277.19,276.84,277.06,3652.0,264.0742,264.284,263.9503,264.1601,3652.0
2022-09-27 13:30:00,276.97,277.25,276.97,277.23,3000.0,264.0742,264.3412,264.0742,264.3221,3000.0
2022-09-27 13:35:00,277.25,277.26,276.51,276.82,6157.0,264.3412,264.3507,263.6357,263.9312,6157.0
2022-09-27 13:40:00,276.63,276.63,276.25,276.6,4522.0,263.7501,263.7501,263.3878,263.7215,4522.0
2022-09-27 13:45:00,276.6,276.8,276.57,276.63,4005.0,263.7215,263.9122,263.6929,263.7501,4005.0
2022-09-27 13:50:00,276.58,276.58,276.42,276.43,2789.0,263.7024,263.7024,263.5499,263.5594,2789.0
2022-09-27 13:55:00,276.41,276.69,276.14,276.69,3049.0,263.5403,263.8073,263.2829,263.8073,3049.0
2022-09-27 14:00:00,276.78,277.67,276.69,277.46,5540.0,263.8931,264.7417,263.8073,264.5414,5540.0
2022-09-27 14:05:00,277.45,277.68,277.29,277.45,5758.0,264.5319,264.7512,264.3793,264.5319,5758.0
2022-09-27 14:10:00,277.4,277.61,277.3,277.35,3731.0,264.4842,264.6844,264.3889,264.4366,3731.0
2022-09-27 14:15:00,277.23,277.52,277.13,277.26,5014.0,264.3221,264.5986,264.2268,264.3507,5014.0
2022-09-27 14:20:00,277.32,277.61,277.17,277.55,10084.0,264.408,264.6844,264.2649,264.6272,10084.0
2022-09-27 14:25:00,277.51,277.68,277.34,277.6,5607.0,264.5891,264.7512,264.427,264.6749,5607.0
2022-09-27 14:30:00,277.66,277.72,277.28,277.56,6673.0,264.7321,264.7893,264.3698,264.6368,6673.0
2022-09-27 14:35:00,277.36,278.26,277.36,278.21,5491.0,264.4461,265.3042,264.4461,265.2565,5491.0
2022-09-27 14:40:00,278.34,278.64,278.24,278.27,5326.0,265.3805,265.6665,265.2851,265.3137,5326.0
2022-09-27 14:45:00,278.2,278.93,277.94,278.88,6551.0,265.247,265.943,264.9991,265.8953,6551.0
2022-09-27 14:50:00,278.86,278.86,278.6,278.64,7952.0,265.8762,265.8762,265.6284,265.6665,7952.0
2022-09-27 14:55:00,278.48,278.8,278.41,278.58,8711.0,265.5139,265.819,265.4472,265.6093,8711.0
2022-09-27 15:00:00,278.49,278.53,277.67,278.41,10642.0,265.5235,265.5616,264.7417,265.4472,10642.0
2022-09-27 15:05:00,278.26,278.27,277.81,278.16,7742.0,265.3042,265.3137,264.8751,265.2088,7742.0
2022-09-27 15:10:00,278.13,278.13,277.64,277.64,7465.0,265.1802,265.1802,264.7131,264.7131,7465.0
2022-09-27 15:15:00,277.64,277.89,277.17,277.87,7488.0,264.7131,264.9514,264.2649,264.9323,7488.0
2022-09-27 15:20:00,277.85,277.85,277.51,277.66,6991.0,264.9133,264.9133,264.5891,264.7321,6991.0
2022-09-27 15:25:00,277.68,277.74,277.25,277.49,10445.0,264.7512,264.8084,264.3412,264.57,10445.0
2022-09-27 15:30:00,277.54,277.63,276.98,277.38,16247.0,264.6177,264.7035,264.0838,264.4652,16247.0
2022-09-27 15:35:00,277.33,277.5,277.08,277.3,34274.0,264.4175,264.5796,264.1791,264.3889,34274.0
2022-09-27 15:40:00,277.27,278.08,277.18,277.99,27939.0,264.3603,265.1326,264.2745,265.0468,27939.0
2022-09-27 15:45:00,277.95,277.97,277.46,277.61,18805.0,265.0086,265.0277,264.5414,264.6844,18805.0
2022-09-27 15:50:00,277.63,278.19,277.62,278.17,21478.0,264.7035,265.2374,264.694,265.2184,21478.0
2022-09-27 15:55:00,278.14,278.26,277.53,277.62,44359.0,265.1898,265.3042,264.6082,264.694,44359.0
2022-09-28 09:30:00,279.55,279.55,278.13,278.13,26245.0,266.5341,266.5341,265.1802,265.1802,26245.0
2022-09-28 09:35:00,277.99,278.49,277.32,277.48,25484.0,265.0468,265.5235,264.408,264.5605,25484.0
2022-09-28 09:40:00,277.5,278.98,277.08,278.97,19606.0,264.5796,265.9907,264.1791,265.9811,19606.0
2022-09-28 09:45:00,278.79,278.79,278.21,278.38,5835.0,265.8095,265.8095,265.2565,265.4186,5835.0
2022-09-28 09:50:00,277.91,278.28,277.7,277.76,6400.0,264.9705,265.3233,264.7703,264.8275,6400.0
2022-09-28 09:55:00,277.77,278.52,277.77,277.93,6249.0,264.837,265.5521,264.837,264.9895,6249.0
2022-09-28 10:00:00,278.09,279.22,277.92,278.02,10311.0,265.1421,266.2195,264.98,265.0754,10311.0
2022-09-28 10:05:00,278.03,278.08,277.37,277.37,7513.0,265.0849,265.1326,264.4556,264.4556,7513.0
2022-09-28 10:10:00,277.37,278.01,277.17,277.73,11303.0,264.4556,265.0658,264.2649,264.7989,11303.0
2022-09-28 10:15:00,277.72,277.82,277.0,277.22,9634.0,264.7893,264.8847,264.1029,264.3126,9634.0
2022-09-28 10:20:00,277.58,278.28,277.58,278.13,11149.0,264.6558,265.3233,264.6558,265.1802,11149.0
2022-09-28 10:25:00,278.12,278.52,277.84,278.52,8505.0,265.1707,265.5521,264.9037,265.5521,8505.0
2022-09-28 10:30:00,278.45,278.76,278.03,278.36,15256.0,265.4853,265.7809,265.0849,265.3995,15256.0
2022-09-28 10:35:00,278.39,279.17,278.34,279.01,13912.0,265.4281,266.1718,265.3805,266.0193,13912.0
2022-09-28 10:40:00,278.91,279.98,278.65,279.92,5271.0,265.9239,266.9441,265.676,266.8869,5271.0
2022-09-28 10:45:00,279.72,280.24,279.65,280.02,11565.0,266.6962,267.192,266.6295,266.9822,11565.0
2022-09-28 10:50:00,280.02,280.24,279.89,280.0,15917.0,266.9822,267.192,266.8583,266.9632,15917.0
2022-09-28 10:55:00,279.98,280.1,279.77,279.99,9999.0,266.9441,267.0585,266.7439,266.9536,9999.0
2022-09-28 11:00:00,279.98,280.91,279.96,280.45,9669.0,266.9441,267.8308,266.925,267.3922,9669.0
2022-09-28 11:05:00,280.3,280.63,280.04,280.29,4899.0,267.2492,267.5638,267.0013,267.2397,4899.0
2022-09-28 11:10:00,280.33,280.71,280.28,280.28,6451.0,267.2778,267.6401,267.2301,267.2301,6451.0
2022-09-28 11:15:00,280.29,280.51,280.16,280.18,4763.0,267.2397,267.4494,267.1157,267.1348,4763.0
2022-09-28 11:20:00,280.18,280.8,280.18,280.67,7303.0,267.1348,267.7259,267.1348,267.602,7303.0
2022-09-28 11:25:00,280.74,280.96,280.67,280.81,8330.0,267.6687,267.8785,267.602,267.7355,8330.0
2022-09-28 11:30:00,280.9,280.9,280.25,280.58,6094.0,267.8213,267.8213,267.2015,267.5162,6094.0
2022-09-28 11:35:00,280.59,280.83,280.39,280.54,7363.0,267.5257,267.7545,267.335,267.478,7363.0
2022-09-28 11:40:00,280.47,280.91,280.43,280.64,5370.0,267.4113,267.8308,267.3731,267.5734,5370.0
2022-09-28 11:45:00,280.76,281.13,280.5,281.07,15484.0,267.6878,268.0406,267.4399,267.9834,15484.0
2022-09-28 11:50:00,281.13,281.61,280.98,281.38,8989.0,268.0406,268.4982,267.8975,268.2789,8989.0
2022-09-28 11:55:00,281.32,281.56,281.21,281.51,5297.0,268.2217,268.4505,268.1168,268.4029,5297.0
2022-09-28 12:00:00,281.51,281.52,281.23,281.39,6347.0,268.4029,268.4124,268.1359,268.2885,6347.0
2022-09-28 12:05:00,281.48,281.52,281.31,281.52,5873.0,268.3743,268.4124,268.2122,268.4124,5873.0
2022-09-28 12:10:00,281.42,282.0,281.13,282.0,8783.0,268.3171,268.87,268.0406,268.87,8783.0
2022-09-28 12:15:00,281.91,282.41,281.81,282.41,8442.0,268.7842,269.261,268.6889,269.261,8442.0
2022-09-28 12:20:00,282.44,282.61,282.36,282.44,3890.0,269.2896,269.4516,269.2133,269.2896,3890.0
2022-09-28 12:25:00,282.54,282.74,282.42,282.73,4300.0,269.3849,269.5756,269.2705,269.5661,4300.0
2022-09-28 12:30:00,282.73,283.23,282.54,283.09,5750.0,269.5661,270.0428,269.3849,269.9093,5750.0
2022-09-28 12:35:00,283.13,283.23,283.03,283.04,3961.0,269.9474,270.0428,269.8521,269.8616,3961.0
2022-09-28 12:40:00,283.03,283.79,283.03,283.75,3922.0,269.8521,270.5767,269.8521,270.5386,3922.0
2022-09-28 12:45:00,283.84,283.96,283.77,283.87,5180.0,270.6244,270.7388,270.5576,270.653,5180.0
2022-09-28 12:50:00,283.94,283.94,283.7,283.78,6395.0,270.7197,270.7197,270.4909,270.5672,6395.0
2022-09-28 12:55:00,283.78,283.81,283.45,283.73,7002.0,270.5672,270.5958,270.2525,270.5195,7002.0
2022-09-28 13:00:00,283.73,283.79,283.39,283.62,4322.0,270.5195,270.5767,270.1953,270.4146,4322.0
2022-09-28 13:05:00,283.72,284.24,283.61,284.18,9214.0,270.51,271.0058,270.4051,270.9485,9214.0
2022-09-28 13:10:00,284.1,284.26,284.0,284.05,8944.0,270.8723,271.0248,270.7769,270.8246,8944.0
2022-09-28 13:15:00,284.08,284.12,283.6,283.7,7040.0,270.8532,270.8913,270.3956,270.4909,7040.0
2022-09-28 13:20:00,283.75,283.75,283.14,283.28,3246.0,270.5386,270.5386,269.957,270.0905,3246.0
2022-09-28 13:25:00,283.28,283.54,283.28,283.41,4955.0,270.0905,270.3383,270.0905,270.2144,4955.0
2022-09-28 13:30:00,283.36,283.44,283.17,283.28,5087.0,270.1667,270.243,269.9856,270.0905,5087.0
2022-09-28 13:35:00,283.29,283.43,282.92,283.39,11850.0,270.1,270.2335,269.7472,270.1953,11850.0
2022-09-28 13:40:00,283.34,283.41,283.09,283.19,6944.0,270.1477,270.2144,269.9093,270.0046,6944.0
2022-09-28 13:45:00,283.29,283.29,282.75,282.88,4686.0,270.1,270.1,269.5851,269.7091,4686.0
2022-09-28 13:50:00,282.82,282.9,282.59,282.9,9928.0,269.6519,269.7281,269.4326,269.7281,9928.0
2022-09-28 13:55:00,282.91,283.11,282.91,282.99,5995.0,269.7377,269.9284,269.7377,269.814,5995.0
2022-09-28 14:00:00,282.99,283.33,282.99,283.31,6286.0,269.814,270.1381,269.814,270.1191,6286.0
2022-09-28 14:05:00,283.34,283.46,283.24,283.38,4949.0,270.1477,270.2621,270.0523,270.1858,4949.0
2022-09-28 14:10:00,283.38,283.38,283.07,283.07,4828.0,270.1858,270.1858,269.8902,269.8902,4828.0
2022-09-28 14:15:00,282.96,283.08,282.64,282.75,5054.0,269.7854,269.8998,269.4803,269.5851,5054.0
2022-09-28 14:20:00,282.76,282.77,282.58,282.72,5405.0,269.5947,269.6042,269.423,269.5565,5405.0
2022-09-28 14:25:00,282.69,282.69,282.21,282.25,7588.0,269.5279,269.5279,269.0703,269.1084,7588.0
2022-09-28 14:30:00,282.32,282.66,282.32,282.63,6784.0,269.1752,269.4993,269.1752,269.4707,6784.0
2022-09-28 14:35:00,282.65,282.84,282.64,282.75,5950.0,269.4898,269.6709,269.4803,269.5851,5950.0
2022-09-28 14:40:00,282.68,282.68,282.05,282.38,6907.0,269.5184,269.5184,268.9177,269.2324,6907.0
2022-09-28 14:45:00,282.4,282.61,282.34,282.57,3524.0,269.2514,269.4516,269.1942,269.4135,3524.0
2022-09-28 14:50:00,282.69,282.88,282.61,282.75,4842.0,269.5279,269.7091,269.4516,269.5851,4842.0
2022-09-28 14:55:00,282.74,282.85,282.46,282.69,10263.0,269.5756,269.6805,269.3086,269.5279,10263.0
2022-09-28 15:00:00,282.67,283.56,282.65,283.51,4765.0,269.5089,270.3574,269.4898,270.3097,4765.0
2022-09-28 15:05:00,283.51,283.71,283.22,283.25,8286.0,270.3097,270.5004,270.0332,270.0618,8286.0
2022-09-28 15:10:00,283.27,283.46,283.19,283.32,5900.0,270.0809,270.2621,270.0046,270.1286,5900.0
2022-09-28 15:15:00,283.29,283.3,282.91,282.99,6634.0,270.1,270.1095,269.7377,269.814,6634.0
2022-09-28 15:20:00,283.04,283.31,282.81,283.26,14535.0,269.8616,270.1191,269.6423,270.0714,14535.0
2022-09-28 15:25:00,283.26,283.48,283.22,283.28,7039.0,270.0714,270.2811,270.0332,270.0905,7039.0
2022-09-28 15:30:00,283.33,283.73,283.33,283.68,12141.0,270.1381,270.5195,270.1381,270.4718,12141.0
2022-09-28 15:35:00,283.68,284.0,283.45,283.88,14372.0,270.4718,270.7769,270.2525,270.6625,14372.0
2022-09-28 15:40:00,283.85,284.23,283.58,284.11,15513.0,270.6339,270.9962,270.3765,270.8818,15513.0
2022-09-28 15:45:00,284.04,284.22,283.83,283.89,18374.0,270.8151,270.9867,270.6148,270.6721,18374.0
2022-09-28 15:50:00,283.57,283.67,283.18,283.18,17089.0,270.367,270.4623,269.9951,269.9951,17089.0
2022-09-28 15:55:00,283.19,283.38,282.31,282.38,58208.0,270.0046,270.1858,269.1656,269.2324,58208.0
2022-09-29 09:30:00,281.69,281.69,280.08,280.98,31154.0,268.5745,268.5745,267.0394,267.8975,31154.0
2022-09-29 09:35:00,280.9,281.57,280.54,281.14,18657.0,267.8213,268.4601,267.478,268.0501,18657.0
2022-09-29 09:40:00,281.26,281.26,279.74,279.87,5543.0,268.1645,268.1645,266.7153,266.8392,5543.0
2022-09-29 09:45:00,279.75,280.36,279.34,279.98,23709.0,266.7248,267.3064,266.3339,266.9441,23709.0
2022-09-29 09:50:00,279.85,280.58,279.81,280.36,8037.0,266.8202,267.5162,266.782,267.3064,8037.0
2022-09-29 09:55:00,280.59,280.59,279.95,279.95,18216.0,267.5257,267.5257,266.9155,266.9155,18216.0
2022-09-29 10:00:00,280.05,280.19,278.05,278.51,17152.0,267.0108,267.1443,265.104,265.5425,17152.0
2022-09-29 10:05:00,278.53,279.23,278.45,279.04,33476.0,265.5616,266.229,265.4853,266.0479,33476.0
2022-09-29 10:10:00,278.97,279.23,278.74,278.74,22644.0,265.9811,266.229,265.7618,265.7618,22644.0
2022-09-29 10:15:00,278.75,278.75,277.94,278.04,7676.0,265.7714,265.7714,264.9991,265.0944,7676.0
2022-09-29 10:20:00,278.05,278.43,277.73,277.87,8896.0,265.104,265.4663,264.7989,264.9323,8896.0
2022-09-29 10:25:00,277.93,278.41,277.86,278.23,9026.0,264.9895,265.4472,264.9228,265.2756,9026.0
2022-09-29 10:30:00,278.23,278.56,278.09,278.12,3987.0,265.2756,265.5902,265.1421,265.1707,3987.0
2022-09-29 10:35:00,278.06,278.23,277.7,277.85,6341.0,265.1135,265.2756,264.7703,264.9133,6341.0
2022-09-29 10:40:00,277.79,278.21,277.73,278.04,6921.0,264.8561,265.2565,264.7989,265.0944,6921.0
2022-09-29 10:45:00,277.98,278.35,277.96,278.29,6255.0,265.0372,265.39,265.0182,265.3328,6255.0
2022-09-29 10:50:00,278.43,279.1,278.41,278.86,6978.0,265.4663,266.1051,265.4472,265.8762,6978.0
2022-09-29 10:55:00,278.95,279.16,278.64,278.64,11844.0,265.9621,266.1623,265.6665,265.6665,11844.0
2022-09-29 11:00:00,278.54,278.77,278.32,278.32,8120.0,265.5711,265.7904,265.3614,265.3614,8120.0
2022-09-29 11:05:00,278.32,279.54,278.31,279.43,10693.0,265.3614,266.5246,265.3519,266.4197,10693.0
2022-09-29 11:10:00,279.46,279.46,278.57,278.68,7320.0,266.4483,266.4483,265.5998,265.7046,7320.0
2022-09-29 11:15:00,278.68,279.03,278.62,278.82,6225.0,265.7046,266.0383,265.6474,265.8381,6225.0
2022-09-29 11:20:00,278.83,278.86,278.33,278.33,4993.0,265.8476,265.8762,265.3709,265.3709,4993.0
2022-09-29 11:25:00,278.46,279.11,278.46,279.06,6323.0,265.4949,266.1146,265.4949,266.0669,6323.0
2022-09-29 11:30:00,279.02,279.25,278.79,279.1,5717.0,266.0288,266.2481,265.8095,266.1051,5717.0
2022-09-29 11:35:00,279.25,279.35,278.98,279.19,6800.0,266.2481,266.3434,265.9907,266.1909,6800.0
2022-09-29 11:40:00,279.21,279.99,279.1,279.78,4598.0,266.21,266.9536,266.1051,266.7534,4598.0
2022-09-29 11:45:00,279.97,280.57,279.95,280.49,4603.0,266.9346,267.5066,266.9155,267.4304,4603.0
2022-09-29 11:50:00,280.58,281.22,280.32,281.22,5800.0,267.5162,268.1264,267.2683,268.1264,5800.0
2022-09-29 11:55:00,281.2,281.2,280.41,280.41,3751.0,268.1073,268.1073,267.3541,267.3541,3751.0
2022-09-29 12:00:00,280.28,280.56,280.23,280.55,2763.0,267.2301,267.4971,267.1825,267.4876,2763.0
2022-09-29 12:05:00,280.52,281.11,280.48,280.93,6291.0,267.459,268.0215,267.4208,267.8499,6291.0
2022-09-29 12:10:00,280.93,280.95,280.33,280.35,5107.0,267.8499,267.8689,267.2778,267.2969,5107.0
2022-09-29 12:15:00,280.42,280.49,279.9,279.98,4013.0,267.3636,267.4304,266.8678,266.9441,4013.0
2022-09-29 12:20:00,279.93,280.09,279.91,280.03,3099.0,266.8964,267.049,266.8774,266.9918,3099.0
2022-09-29 12:25:00,280.03,280.03,279.72,279.86,2191.0,266.9918,266.9918,266.6962,266.8297,2191.0
2022-09-29 12:30:00,279.77,280.03,279.76,280.01,3281.0,266.7439,266.9918,266.7343,266.9727,3281.0
2022-09-29 12:35:00,279.97,280.32,279.88,280.15,5801.0,266.9346,267.2683,266.8488,267.1062,5801.0
2022-09-29 12:40:00,280.13,280.14,279.95,280.09,5133.0,267.0871,267.0967,266.9155,267.049,5133.0
2022-09-29 12:45:00,280.05,280.14,279.8,279.92,5730.0,267.0108,267.0967,266.7725,266.8869,5730.0
2022-09-29 12:50:00,279.88,280.08,279.82,279.96,2738.0,266.8488,267.0394,266.7916,266.925,2738.0
2022-09-29 12:55:00,279.9,279.92,279.41,279.41,2291.0,266.8678,266.8869,266.4006,266.4006,2291.0
2022-09-29 13:00:00,279.35,279.48,279.32,279.44,2063.0,266.3434,266.4674,266.3148,266.4292,2063.0
2022-09-29 13:05:00,279.4,279.49,279.01,279.04,2313.0,266.3911,266.4769,266.0193,266.0479,2313.0
2022-09-29 13:10:00,278.94,279.3,278.94,279.22,1700.0,265.9525,266.2958,265.9525,266.2195,1700.0
2022-09-29 13:15:00,279.26,279.26,278.88,278.89,2073.0,266.2576,266.2576,265.8953,265.9049,2073.0
2022-09-29 13:20:00,278.7,278.71,278.53,278.57,3026.0,265.7237,265.7332,265.5616,265.5998,3026.0
2022-09-29 13:25:00,278.6,278.99,278.47,278.87,4066.0,265.6284,266.0002,265.5044,265.8858,4066.0
2022-09-29 13:30:00,278.79,279.11,278.65,279.06,3756.0,265.8095,266.1146,265.676,266.0669,3756.0
2022-09-29 13:35:00,279.14,279.64,279.12,279.44,4712.0,266.1432,266.6199,266.1241,266.4292,4712.0
2022-09-29 13:40:00,279.46,279.52,279.24,279.24,1721.0,266.4483,266.5055,266.2386,266.2386,1721.0
2022-09-29 13:45:00,279.29,279.37,279.2,279.37,1317.0,266.2862,266.3625,266.2004,266.3625,1317.0
2022-09-29 13:50:00,279.33,279.33,278.85,279.16,4425.0,266.3244,266.3244,265.8667,266.1623,4425.0
2022-09-29 13:55:00,279.24,279.28,278.89,279.03,2979.0,266.2386,266.2767,265.9049,266.0383,2979.0
2022-09-29 14:00:00,279.0,279.04,278.48,278.94,4908.0,266.0097,266.0479,265.5139,265.9525,4908.0
2022-09-29 14:05:00,278.93,279.2,278.87,278.99,5414.0,265.943,266.2004,265.8858,266.0002,5414.0
2022-09-29 14:10:00,278.94,279.21,278.88,278.97,6704.0,265.9525,266.21,265.8953,265.9811,6704.0
2022-09-29 14:15:00,278.96,278.96,278.62,278.64,2752.0,265.9716,265.9716,265.6474,265.6665,2752.0
2022-09-29 14:20:00,278.66,278.8,278.47,278.77,3436.0,265.6856,265.819,265.5044,265.7904,3436.0
2022-09-29 14:25:00,278.8,279.43,278.79,279.2,6522.0,265.819,266.4197,265.8095,266.2004,6522.0
2022-09-29 14:30:00,279.16,279.3,279.01,279.11,5768.0,266.1623,266.2958,266.0193,266.1146,5768.0
2022-09-29 14:35:00,279.19,279.55,279.13,279.33,8155.0,266.1909,266.5341,266.1337,266.3244,8155.0
2022-09-29 14:40:00,279.32,279.44,279.21,279.26,4743.0,266.3148,266.4292,266.21,266.2576,4743.0
2022-09-29 14:45:00,279.19,279.82,279.19,279.38,6396.0,266.1909,266.7916,266.1909,266.372,6396.0
2022-09-29 14:50:00,279.38,279.4,278.85,279.0,3901.0,266.372,266.3911,265.8667,266.0097,3901.0
2022-09-29 14:55:00,278.99,278.99,278.72,278.78,12012.0,266.0002,266.0002,265.7428,265.8,12012.0
2022-09-29 15:00:00,278.74,279.46,278.74,279.26,13435.0,265.7618,266.4483,265.7618,266.2576,13435.0
2022-09-29 15:05:00,279.24,279.64,279.24,279.38,7668.0,266.2386,266.6199,266.2386,266.372,7668.0
2022-09-29 15:10:00,279.36,280.16,279.33,280.16,5867.0,266.353,267.1157,266.3244,267.1157,5867.0
2022-09-29 15:15:00,280.12,280.35,279.79,280.0,9360.0,267.0776,267.2969,266.7629,266.9632,9360.0
2022-09-29 15:20:00,279.98,280.15,279.86,280.02,5555.0,266.9441,267.1062,266.8297,266.9822,5555.0
2022-09-29 15:25:00,279.96,279.96,279.52,279.71,11867.0,266.925,266.925,266.5055,266.6867,11867.0
2022-09-29 15:30:00,279.8,280.55,279.69,280.23,21518.0,266.7725,267.4876,266.6676,267.1825,21518.0
2022-09-29 15:35:00,280.27,280.49,279.97,280.22,18755.0,267.2206,267.4304,266.9346,267.1729,18755.0
2022-09-29 15:40:00,280.41,280.44,279.75,280.22,13138.0,267.3541,267.3827,266.7248,267.1729,13138.0
2022-09-29 15:45:00,280.17,280.3,279.92,280.03,18669.0,267.1253,267.2492,266.8869,266.9918,18669.0
2022-09-29 15:50:00,280.05,280.45,280.05,280.32,18922.0,267.0108,267.3922,267.0108,267.2683,18922.0
2022-09-29 15:55:00,280.28,281.02,280.18,280.62,54813.0,267.2301,267.9357,267.1348,267.5543,54813.0
2022-09-30 09:30:00,279.82,281.9,279.82,280.8,25681.0,266.7916,268.7747,266.7916,267.7259,25681.0
2022-09-30 09:35:00,280.8,280.8,279.29,279.7,13258.0,267.7259,267.7259,266.2862,266.6771,13258.0
2022-09-30 09:40:00,279.81,281.11,279.74,280.77,7231.0,266.782,268.0215,266.7153,267.6973,7231.0
2022-09-30 09:45:00,281.08,282.01,280.77,281.28,6625.0,267.9929,268.8796,267.6973,268.1836,6625.0
2022-09-30 09:50:00,281.08,281.64,280.57,281.53,9051.0,267.9929,268.5268,267.5066,268.4219,9051.0
2022-09-30 09:55:00,281.46,282.59,281.46,282.5,5705.0,268.3552,269.4326,268.3552,269.3468,5705.0
2022-09-30 10:00:00,282.53,282.64,281.7,282.28,10054.0,269.3754,269.4803,268.584,269.137,10054.0
2022-09-30 10:05:00,282.25,282.38,281.79,281.82,5589.0,269.1084,269.2324,268.6698,268.6984,5589.0
2022-09-30 10:10:00,281.85,282.29,281.73,282.23,6871.0,268.727,269.1465,268.6126,269.0893,6871.0
2022-09-30 10:15:00,282.3,282.39,281.47,281.89,6005.0,269.1561,269.2419,268.3647,268.7652,6005.0
2022-09-30 10:20:00,281.76,281.85,281.58,281.8,6804.0,268.6412,268.727,268.4696,268.6794,6804.0
2022-09-30 10:25:00,281.77,282.34,281.47,281.87,6100.0,268.6508,269.1942,268.3647,268.7461,6100.0
2022-09-30 10:30:00,282.08,282.52,282.06,282.42,4054.0,268.9463,269.3658,268.9273,269.2705,4054.0
2022-09-30 10:35:00,282.44,282.87,282.35,282.87,6074.0,269.2896,269.6995,269.2038,269.6995,6074.0
2022-09-30 10:40:00,282.67,283.12,282.59,282.94,4261.0,269.5089,269.9379,269.4326,269.7663,4261.0
2022-09-30 10:45:00,282.85,282.89,282.49,282.76,4687.0,269.6805,269.7186,269.3372,269.5947,4687.0
2022-09-30 10:50:00,282.83,283.13,282.6,282.77,6880.0,269.6614,269.9474,269.4421,269.6042,6880.0
2022-09-30 10:55:00,282.8,282.92,282.41,282.42,4204.0,269.6328,269.7472,269.261,269.2705,4204.0
2022-09-30 11:00:00,282.46,282.8,282.32,282.69,2776.0,269.3086,269.6328,269.1752,269.5279,2776.0
2022-09-30 11:05:00,282.61,283.39,282.61,283.35,5066.0,269.4516,270.1953,269.4516,270.1572,5066.0
2022-09-30 11:10:00,283.39,283.84,283.34,283.49,5259.0,270.1953,270.6244,270.1477,270.2907,5259.0
2022-09-30 11:15:00,283.55,283.67,283.33,283.35,4250.0,270.3479,270.4623,270.1381,270.1572,4250.0
2022-09-30 11:20:00,283.31,283.67,283.27,283.53,4240.0,270.1191,270.4623,270.0809,270.3288,4240.0
2022-09-30 11:25:00,283.54,283.78,283.41,283.71,5725.0,270.3383,270.5672,270.2144,270.5004,5725.0
2022-09-30 11:30:00,283.58,283.97,283.58,283.86,3444.0,270.3765,270.7483,270.3765,270.6434,3444.0
2022-09-30 11:35:00,283.91,283.99,283.59,283.62,2908.0,270.6911,270.7674,270.386,270.4146,2908.0
2022-09-30 11:40:00,283.63,283.63,282.91,282.91,2486.0,270.4242,270.4242,269.7377,269.7377,2486.0
2022-09-30 11:45:00,282.9,283.28,282.8,282.81,6946.0,269.7281,270.0905,269.6328,269.6423,6946.0
2022-09-30 11:50:00,282.8,282.8,282.25,282.36,6659.0,269.6328,269.6328,269.1084,269.2133,6659.0
2022-09-30 11:55:00,282.25,282.64,282.25,282.51,2603.0,269.1084,269.4803,269.1084,269.3563,2603.0
2022-09-30 12:00:00,282.42,282.61,282.28,282.61,5167.0,269.2705,269.4516,269.137,269.4516,5167.0
2022-09-30 12:05:00,282.6,282.65,282.07,282.08,16296.0,269.4421,269.4898,268.9368,268.9463,16296.0
2022-09-30 12:10:00,282.09,282.4,281.97,281.99,6587.0,268.9559,269.2514,268.8414,268.8605,6587.0
2022-09-30 12:15:00,281.98,282.33,281.95,282.03,4927.0,268.851,269.1847,268.8224,268.8987,4927.0
2022-09-30 12:20:00,281.86,282.54,281.86,282.54,3583.0,268.7366,269.3849,268.7366,269.3849,3583.0
2022-09-30 12:25:00,282.51,282.62,282.31,282.31,5901.0,269.3563,269.4612,269.1656,269.1656,5901.0
2022-09-30 12:30:00,282.32,282.4,281.89,281.99,34775.0,269.1752,269.2514,268.7652,268.8605,34775.0
2022-09-30 12:35:00,281.95,281.95,278.71,279.73,130423.0,268.8224,268.8224,265.7332,266.7057,130423.0
2022-09-30 12:40:00,279.77,281.17,279.25,280.12,53137.0,266.7439,268.0787,266.2481,267.0776,53137.0
2022-09-30 12:45:00,280.29,281.27,279.81,281.27,20756.0,267.2397,268.174,266.782,268.174,20756.0
2022-09-30 12:50:00,281.26,281.47,280.87,281.2,9203.0,268.1645,268.3647,267.7927,268.1073,9203.0
2022-09-30 12:55:00,281.11,281.41,280.85,281.0,12172.0,268.0215,268.3075,267.7736,267.9166,12172.0
2022-09-30 13:00:00,281.08,281.09,280.59,280.93,5757.0,267.9929,268.0024,267.5257,267.8499,5757.0
2022-09-30 13:05:00,280.98,281.05,280.86,280.91,8548.0,267.8975,267.9643,267.7831,267.8308,8548.0
2022-09-30 13:10:00,281.01,281.01,280.41,280.5,3665.0,267.9261,267.9261,267.3541,267.4399,3665.0
2022-09-30 13:15:00,280.39,280.61,280.21,280.34,4200.0,267.335,267.5448,267.1634,267.2873,4200.0
2022-09-30 13:20:00,280.45,280.79,280.42,280.68,4433.0,267.3922,267.7164,267.3636,267.6115,4433.0
2022-09-30 13:25:00,280.6,281.07,280.6,280.95,6995.0,267.5352,267.9834,267.5352,267.8689,6995.0
2022-09-30 13:30:00,281.0,281.21,280.89,280.89,5105.0,267.9166,268.1168,267.8117,267.8117,5105.0
2022-09-30 13:35:00,280.72,280.72,280.31,280.31,11431.0,267.6496,267.6496,267.2587,267.2587,11431.0
2022-09-30 13:40:00,280.27,280.38,279.9,279.91,14294.0,267.2206,267.3255,266.8678,266.8774,14294.0
2022-09-30 13:45:00,280.02,280.15,279.86,279.86,6406.0,266.9822,267.1062,266.8297,266.8297,6406.0
2022-09-30 13:50:00,279.73,279.96,279.49,279.82,10926.0,266.7057,266.925,266.4769,266.7916,10926.0
2022-09-30 13:55:00,279.82,280.03,279.57,279.63,6051.0,266.7916,266.9918,266.5532,266.6104,6051.0
2022-09-30 14:00:00,279.62,279.7,279.15,279.3,6091.0,266.6009,266.6771,266.1527,266.2958,6091.0
2022-09-30 14:05:00,279.41,279.86,279.31,279.86,6411.0,266.4006,266.8297,266.3053,266.8297,6411.0
2022-09-30 14:10:00,279.87,280.05,279.7,279.8,5022.0,266.8392,267.0108,266.6771,266.7725,5022.0
2022-09-30 14:15:00,279.71,280.0,279.51,279.51,6010.0,266.6867,266.9632,266.496,266.496,6010.0
2022-09-30 14:20:00,279.57,279.74,279.29,279.3,12618.0,266.5532,266.7153,266.2862,266.2958,12618.0
2022-09-30 14:25:00,279.26,279.26,278.66,278.7,5577.0,266.2576,266.2576,265.6856,265.7237,5577.0
2022-09-30 14:30:00,278.68,279.3,278.67,279.3,16677.0,265.7046,266.2958,265.6951,266.2958,16677.0
2022-09-30 14:35:00,279.31,279.32,278.89,279.16,13952.0,266.3053,266.3148,265.9049,266.1623,13952.0
2022-09-30 14:40:00,279.16,279.16,278.73,279.07,16799.0,266.1623,266.1623,265.7523,266.0765,16799.0
2022-09-30 14:45:00,279.12,279.13,278.2,278.78,11636.0,266.1241,266.1337,265.247,265.8,11636.0
2022-09-30 14:50:00,278.65,279.11,278.49,278.94,11777.0,265.676,266.1146,265.5235,265.9525,11777.0
2022-09-30 14:55:00,278.98,279.25,278.76,278.92,23221.0,265.9907,266.2481,265.7809,265.9335,23221.0
2022-09-30 15:00:00,278.92,280.0,278.88,279.34,11489.0,265.9335,266.9632,265.8953,266.3339,11489.0
2022-09-30 15:05:00,279.31,279.71,279.16,279.19,5200.0,266.3053,266.6867,266.1623,266.1909,5200.0
2022-09-30 15:10:00,279.11,279.35,278.76,278.92,19127.0,266.1146,266.3434,265.7809,265.9335,19127.0
2022-09-30 15:15:00,278.77,279.22,278.57,279.13,16147.0,265.7904,266.2195,265.5998,266.1337,16147.0
2022-09-30 15:20:00,279.25,279.59,278.96,279.44,9613.0,266.2481,266.5723,265.9716,266.4292,9613.0
2022-09-30 15:25:00,279.44,279.68,278.99,279.62,19756.0,266.4292,266.6581,266.0002,266.6009,19756.0
2022-09-30 15:30:00,279.83,280.17,279.14,279.43,18732.0,266.8011,267.1253,266.1432,266.4197,18732.0
2022-09-30 15:35:00,279.42,279.75,279.11,279.16,20035.0,266.4102,266.7248,266.1146,266.1623,20035.0
2022-09-30 15:40:00,279.13,279.47,279.06,279.28,19692.0,266.1337,266.4578,266.0669,266.2767,19692.0
2022-09-30 15:45:00,279.31,279.54,278.93,279.33,17961.0,266.3053,266.5246,265.943,266.3244,17961.0
2022-09-30 15:50:00,279.28,279.28,277.95,278.15,55427.0,266.2767,266.2767,265.0086,265.1993,55427.0
2022-09-30 15:55:00,278.1,278.22,277.35,277.73,133881.0,265.1516,265.266,264.4366,264.7989,133881.0
2022-10-03 09:30:00,280.75,280.98,279.77,279.92,26868.0,267.6782,267.8975,266.7439,266.8869,26868.0
2022-10-03 09:35:00,280.27,280.27,279.33,279.41,13406.0,267.2206,267.2206,266.3244,266.4006,13406.0
2022-10-03 09:40:00,279.59,280.89,279.39,280.89,9447.0,266.5723,267.8117,266.3816,267.8117,9447.0
2022-10-03 09:45:00,280.82,282.06,280.44,281.55,7317.0,267.745,268.9273,267.3827,268.441,7317.0
2022-10-03 09:50:00,282.07,283.49,282.05,283.16,10694.0,268.9368,270.2907,268.9177,269.976,10694.0
2022-10-03 09:55:00,283.3,283.65,282.92,283.63,11719.0,270.1095,270.4432,269.7472,270.4242,11719.0
2022-10-03 10:00:00,283.74,285.16,283.73,284.18,14218.0,270.529,271.8829,270.5195,270.9485,14218.0
2022-10-03 10:05:00,284.12,284.87,283.93,284.67,13979.0,270.8913,271.6064,270.7102,271.4157,13979.0
2022-10-03 10:10:00,284.78,284.98,284.3,284.68,15525.0,271.5206,271.7113,271.063,271.4253,15525.0
2022-10-03 10:15:00,284.68,284.71,284.11,284.41,22986.0,271.4253,271.4539,270.8818,271.1678,22986.0
2022-10-03 10:20:00,284.59,285.03,284.34,284.63,9631.0,271.3395,271.759,271.1011,271.3776,9631.0
2022-10-03 10:25:00,284.58,284.8,284.33,284.44,10485.0,271.3299,271.5397,271.0916,271.1964,10485.0
2022-10-03 10:30:00,284.39,284.92,283.63,283.63,14329.0,271.1488,271.6541,270.4242,270.4242,14329.0
2022-10-03 10:35:00,283.62,284.12,282.9,283.33,10717.0,270.4146,270.8913,269.7281,270.1381,10717.0
2022-10-03 10:40:00,283.32,283.49,282.81,282.93,11816.0,270.1286,270.2907,269.6423,269.7567,11816.0
2022-10-03 10:45:00,283.0,283.74,283.0,283.7,12884.0,269.8235,270.529,269.8235,270.4909,12884.0
2022-10-03 10:50:00,283.71,283.99,283.6,283.81,13438.0,270.5004,270.7674,270.3956,270.5958,13438.0
2022-10-03 10:55:00,283.86,284.47,283.86,283.91,8604.0,270.6434,271.225,270.6434,270.6911,8604.0
2022-10-03 11:00:00,283.91,284.05,283.32,283.32,7468.0,270.6911,270.8246,270.1286,270.1286,7468.0
2022-10-03 11:05:00,283.28,284.16,282.73,284.06,20214.0,270.0905,270.9295,269.5661,270.8341,20214.0
2022-10-03 11:10:00,284.16,284.36,283.57,283.7,7287.0,270.9295,271.1202,270.367,270.4909,7287.0
2022-10-03 11:15:00,283.63,283.73,283.31,283.34,4560.0,270.4242,270.5195,270.1191,270.1477,4560.0
2022-10-03 11:20:00,283.34,283.81,282.99,283.5,10910.0,270.1477,270.5958,269.814,270.3002,10910.0
2022-10-03 11:25:00,283.67,284.24,283.51,284.22,36729.0,270.4623,271.0058,270.3097,270.9867,36729.0
2022-10-03 11:30:00,284.23,284.24,283.84,284.03,13285.0,270.9962,271.0058,270.6244,270.8055,13285.0
2022-10-03 11:35:00,284.1,284.24,283.47,283.81,6786.0,270.8723,271.0058,270.2716,270.5958,6786.0
2022-10-03 11:40:00,283.86,283.9,283.5,283.72,10178.0,270.6434,270.6816,270.3002,270.51,10178.0
2022-10-03 11:45:00,283.76,284.0,283.68,283.74,12125.0,270.5481,270.7769,270.4718,270.529,12125.0
2022-10-03 11:50:00,283.68,284.18,283.68,283.98,10494.0,270.4718,270.9485,270.4718,270.7579,10494.0
2022-10-03 11:55:00,284.05,284.29,283.92,284.0,10162.0,270.8246,271.0534,270.7007,270.7769,10162.0
2022-10-03 12:00:00,284.07,284.94,284.07,284.94,5899.0,270.8437,271.6732,270.8437,271.6732,5899.0
2022-10-03 12:05:00,284.89,285.21,284.7,285.1,9774.0,271.6255,271.9306,271.4443,271.8257,9774.0
2022-10-03 12:10:00,285.11,285.23,284.82,284.86,8793.0,271.8352,271.9497,271.5588,271.5969,8793.0
2022-10-03 12:15:00,284.91,286.0,284.91,285.41,34590.0,271.6446,272.6838,271.6446,272.1213,34590.0
2022-10-03 12:20:00,285.4,285.4,284.64,285.07,16954.0,272.1117,272.1117,271.3871,271.7971,16954.0
2022-10-03 12:25:00,285.13,285.4,284.77,284.85,9371.0,271.8543,272.1117,271.5111,271.5874,9371.0
2022-10-03 12:30:00,284.85,284.85,284.54,284.76,5677.0,271.5874,271.5874,271.2918,271.5015,5677.0
2022-10-03 12:35:00,284.9,285.16,284.37,284.84,65064.0,271.635,271.8829,271.1297,271.5778,65064.0
2022-10-03 12:40:00,284.83,285.22,284.82,285.22,12166.0,271.5683,271.9401,271.5588,271.9401,12166.0
2022-10-03 12:45:00,285.15,285.46,285.07,285.37,8232.0,271.8734,272.169,271.7971,272.0831,8232.0
2022-10-03 12:50:00,285.45,285.6,285.14,285.52,11258.0,272.1594,272.3024,271.8639,272.2262,11258.0
2022-10-03 12:55:00,285.48,285.78,285.39,285.78,6673.0,272.188,272.4741,272.1022,272.4741,6673.0
2022-10-03 13:00:00,285.78,285.8,285.36,285.6,7286.0,272.4741,272.4931,272.0736,272.3024,7286.0
2022-10-03 13:05:00,285.59,286.05,285.59,286.01,7399.0,272.2929,272.7315,272.2929,272.6933,7399.0
2022-10-03 13:10:00,286.0,286.01,285.66,285.75,5499.0,272.6838,272.6933,272.3596,272.4454,5499.0
2022-10-03 13:15:00,285.69,286.04,285.69,285.98,8405.0,272.3882,272.7219,272.3882,272.6647,8405.0
2022-10-03 13:20:00,286.04,286.58,285.99,286.43,7395.0,272.7219,273.2368,272.6743,273.0938,7395.0
2022-10-03 13:25:00,286.65,286.7,286.35,286.35,3927.0,273.3035,273.3512,273.0175,273.0175,3927.0
2022-10-03 13:30:00,286.32,287.05,286.32,287.02,11916.0,272.9889,273.6849,272.9889,273.6563,11916.0
2022-10-03 13:35:00,286.9,287.08,286.71,287.03,6299.0,273.5419,273.7135,273.3608,273.6659,6299.0
2022-10-03 13:40:00,287.1,287.45,287.09,287.43,4744.0,273.7326,274.0663,273.7231,274.0472,4744.0
2022-10-03 13:45:00,287.4,287.53,287.07,287.19,12610.0,274.0186,274.1426,273.704,273.8184,12610.0
2022-10-03 13:50:00,287.12,287.18,286.9,286.96,5331.0,273.7517,273.8089,273.5419,273.5991,5331.0
2022-10-03 13:55:00,286.9,287.27,286.89,287.19,8043.0,273.5419,273.8947,273.5324,273.8184,8043.0
2022-10-03 14:00:00,287.27,287.51,287.24,287.5,6657.0,273.8947,274.1235,273.8661,274.114,6657.0
2022-10-03 14:05:00,287.56,287.92,287.53,287.73,6124.0,274.1712,274.5144,274.1426,274.3333,6124.0
2022-10-03 14:10:00,287.79,287.88,287.68,287.77,8797.0,274.3905,274.4763,274.2856,274.3714,8797.0
2022-10-03 14:15:00,287.76,288.03,287.68,287.88,13070.0,274.3619,274.6193,274.2856,274.4763,13070.0
2022-10-03 14:20:00,287.88,288.03,287.85,287.92,8035.0,274.4763,274.6193,274.4477,274.5144,8035.0
2022-10-03 14:25:00,287.94,288.16,287.89,288.01,11892.0,274.5335,274.7432,274.4858,274.6002,11892.0
2022-10-03 14:30:00,288.01,288.1,287.81,287.85,4468.0,274.6002,274.686,274.4095,274.4477,4468.0
2022-10-03 14:35:00,287.84,288.08,287.56,287.63,11098.0,274.4381,274.667,274.1712,274.2379,11098.0
2022-10-03 14:40:00,287.62,287.88,287.51,287.88,7288.0,274.2284,274.4763,274.1235,274.4763,7288.0
2022-10-03 14:45:00,287.93,288.12,287.75,288.05,7199.0,274.5239,274.7051,274.3523,274.6384,7199.0
2022-10-03 14:50:00,288.16,288.33,288.14,288.33,4162.0,274.7432,274.9053,274.7242,274.9053,4162.0
2022-10-03 14:55:00,288.5,288.61,288.41,288.46,5824.0,275.0674,275.1723,274.9816,275.0293,5824.0
2022-10-03 15:00:00,288.38,288.46,288.19,288.29,6712.0,274.953,275.0293,274.7718,274.8672,6712.0
2022-10-03 15:05:00,288.33,288.47,288.28,288.33,10696.0,274.9053,275.0388,274.8577,274.9053,10696.0
2022-10-03 15:10:00,288.37,288.37,288.0,288.0,9552.0,274.9435,274.9435,274.5907,274.5907,9552.0
2022-10-03 15:15:00,287.97,288.06,287.56,288.03,5908.0,274.5621,274.6479,274.1712,274.6193,5908.0
2022-10-03 15:20:00,288.04,288.22,287.95,288.01,8242.0,274.6288,274.8004,274.543,274.6002,8242.0
2022-10-03 15:25:00,288.03,288.19,288.02,288.07,7609.0,274.6193,274.7718,274.6098,274.6574,7609.0
2022-10-03 15:30:00,288.03,288.37,288.02,288.16,15886.0,274.6193,274.9435,274.6098,274.7432,15886.0
2022-10-03 15:35:00,288.07,288.35,287.81,288.08,35715.0,274.6574,274.9244,274.4095,274.667,35715.0
2022-10-03 15:40:00,288.11,288.27,287.26,287.29,35596.0,274.6956,274.8481,273.8851,273.9137,35596.0
2022-10-03 15:45:00,287.28,287.67,287.11,287.15,54580.0,273.9042,274.2761,273.7421,273.7803,54580.0
2022-10-03 15:50:00,287.34,287.47,287.1,287.37,30212.0,273.9614,274.0854,273.7326,273.99,30212.0
2022-10-03 15:55:00,287.36,287.44,286.87,287.2,89603.0,273.9805,274.0568,273.5133,273.8279,89603.0
2022-10-04 09:30:00,289.15,291.93,288.5,290.35,42877.0,275.6871,278.3377,275.0674,276.8313,42877.0
2022-10-04 09:35:00,290.25,292.0,290.25,291.87,9336.0,276.7359,278.4044,276.7359,278.2805,9336.0
2022-10-04 09:40:00,292.0,292.86,291.7,292.85,15111.0,278.4044,279.2244,278.1184,279.2149,15111.0
2022-10-04 09:45:00,292.99,293.0,292.18,292.45,8966.0,279.3484,279.3579,278.5761,278.8335,8966.0
2022-10-04 09:50:00,292.45,292.45,291.18,291.93,13990.0,278.8335,278.8335,277.6226,278.3377,13990.0
2022-10-04 09:55:00,291.93,292.16,291.29,292.16,6641.0,278.3377,278.557,277.7275,278.557,6641.0
2022-10-04 10:00:00,292.36,292.78,291.96,292.2,7587.0,278.7477,279.1481,278.3663,278.5951,7587.0
2022-10-04 10:05:00,292.13,292.24,291.37,291.82,9176.0,278.5284,278.6333,277.8038,278.2328,9176.0
2022-10-04 10:10:00,291.86,292.07,291.1,291.28,8936.0,278.271,278.4712,277.5464,277.718,8936.0
2022-10-04 10:15:00,291.36,291.68,291.36,291.56,4105.0,277.7942,278.0993,277.7942,277.9849,4105.0
2022-10-04 10:20:00,291.37,291.37,290.83,290.88,5427.0,277.8038,277.8038,277.2889,277.3366,5427.0
2022-10-04 10:25:00,290.85,291.29,290.85,290.86,6115.0,277.308,277.7275,277.308,277.3175,6115.0
2022-10-04 10:30:00,290.97,291.26,290.62,290.97,4381.0,277.4224,277.6989,277.0887,277.4224,4381.0
2022-10-04 10:35:00,291.05,291.06,290.48,290.48,6229.0,277.4987,277.5082,276.9552,276.9552,6229.0
2022-10-04 10:40:00,290.5,290.75,290.42,290.47,7548.0,276.9743,277.2126,276.898,276.9457,7548.0
2022-10-04 10:45:00,290.35,290.84,290.06,290.67,7827.0,276.8313,277.2985,276.5548,277.1364,7827.0
2022-10-04 10:50:00,290.55,290.65,290.12,290.48,6500.0,277.022,277.1173,276.612,276.9552,6500.0
2022-10-04 10:55:00,290.72,291.52,290.72,291.34,6453.0,277.184,277.9468,277.184,277.7752,6453.0
2022-10-04 11:00:00,291.45,291.67,291.18,291.5,3921.0,277.8801,278.0898,277.6226,277.9277,3921.0
2022-10-04 11:05:00,291.44,291.68,291.4,291.41,3696.0,277.8705,278.0993,277.8324,277.8419,3696.0
2022-10-04 11:10:00,291.29,291.39,290.86,291.14,4631.0,277.7275,277.8229,277.3175,277.5845,4631.0
2022-10-04 11:15:00,291.11,291.45,290.91,291.28,5428.0,277.5559,277.8801,277.3652,277.718,5428.0
2022-10-04 11:20:00,291.26,291.78,290.98,291.49,16821.0,277.6989,278.1947,277.4319,277.9182,16821.0
2022-10-04 11:25:00,291.54,292.16,291.54,291.98,4855.0,277.9659,278.557,277.9659,278.3854,4855.0
2022-10-04 11:30:00,292.03,292.12,291.43,291.72,9230.0,278.4331,278.5189,277.861,278.1375,9230.0
2022-10-04 11:35:00,291.71,292.1,291.7,292.0,7000.0,278.128,278.4998,278.1184,278.4044,7000.0
2022-10-04 11:40:00,292.0,292.23,291.86,292.11,9611.0,278.4044,278.6237,278.271,278.5093,9611.0
2022-10-04 11:45:00,292.04,292.14,291.5,291.56,4978.0,278.4426,278.5379,277.9277,277.9849,4978.0
2022-10-04 11:50:00,291.54,291.79,291.35,291.53,13793.0,277.9659,278.2042,277.7847,277.9563,13793.0
2022-10-04 11:55:00,291.36,291.62,291.36,291.49,4308.0,277.7942,278.0421,277.7942,277.9182,4308.0
2022-10-04 12:00:00,291.54,291.63,291.46,291.55,7780.0,277.9659,278.0517,277.8896,277.9754,7780.0
2022-10-04 12:05:00,291.55,291.86,291.48,291.56,5585.0,277.9754,278.271,277.9087,277.9849,5585.0
2022-10-04 12:10:00,291.51,291.96,291.45,291.71,48409.0,277.9373,278.3663,277.8801,278.128,48409.0
2022-10-04 12:15:00,291.68,291.86,291.48,291.66,5770.0,278.0993,278.271,277.9087,278.0803,5770.0
2022-10-04 12:20:00,291.67,291.76,291.5,291.75,15387.0,278.0898,278.1756,277.9277,278.1661,15387.0
2022-10-04 12:25:00,291.74,291.9,291.41,291.75,10294.0,278.1566,278.3091,277.8419,278.1661,10294.0
2022-10-04 12:30:00,291.87,292.1,291.87,292.08,2627.0,278.2805,278.4998,278.2805,278.4807,2627.0
2022-10-04 12:35:00,292.08,292.47,292.04,292.27,5367.0,278.4807,278.8526,278.4426,278.6619,5367.0
2022-10-04 12:40:00,292.24,292.55,292.2,292.55,2213.0,278.6333,278.9288,278.5951,278.9288,2213.0
2022-10-04 12:45:00,292.65,292.65,292.05,292.18,3016.0,279.0242,279.0242,278.4521,278.5761,3016.0
2022-10-04 12:50:00,292.12,292.18,291.96,292.04,4907.0,278.5189,278.5761,278.3663,278.4426,4907.0
2022-10-04 12:55:00,292.01,292.19,291.88,292.19,3097.0,278.414,278.5856,278.29,278.5856,3097.0
2022-10-04 13:00:00,292.21,292.38,292.08,292.28,4764.0,278.6047,278.7668,278.4807,278.6714,4764.0
2022-10-04 13:05:00,292.27,292.27,291.73,291.76,2953.0,278.6619,278.6619,278.147,278.1756,2953.0
2022-10-04 13:10:00,291.88,292.01,291.75,291.77,2971.0,278.29,278.414,278.1661,278.1852,2971.0
2022-10-04 13:15:00,291.74,291.79,291.43,291.49,13356.0,278.1566,278.2042,277.861,277.9182,13356.0
2022-10-04 13:20:00,291.5,291.98,291.38,291.98,3041.0,277.9277,278.3854,277.8133,278.3854,3041.0
2022-10-04 13:25:00,291.9,292.26,291.89,292.05,11766.0,278.3091,278.6523,278.2996,278.4521,11766.0
2022-10-04 13:30:00,292.02,292.23,291.91,292.21,18542.0,278.4235,278.6237,278.3186,278.6047,18542.0
2022-10-04 13:35:00,292.13,292.29,291.92,292.04,4185.0,278.5284,278.6809,278.3282,278.4426,4185.0
2022-10-04 13:40:00,292.0,292.14,291.75,291.82,3575.0,278.4044,278.5379,278.1661,278.2328,3575.0
2022-10-04 13:45:00,291.87,292.02,291.84,291.98,8792.0,278.2805,278.4235,278.2519,278.3854,8792.0
2022-10-04 13:50:00,291.98,292.09,291.79,292.0,5745.0,278.3854,278.4903,278.2042,278.4044,5745.0
2022-10-04 13:55:00,292.05,292.28,291.83,292.04,4348.0,278.4521,278.6714,278.2424,278.4426,4348.0
2022-10-04 14:00:00,292.07,292.13,292.02,292.05,1455.0,278.4712,278.5284,278.4235,278.4521,1455.0
2022-10-04 14:05:00,292.05,292.15,291.9,292.01,6250.0,278.4521,278.5475,278.3091,278.414,6250.0
2022-10-04 14:10:00,292.04,292.15,291.88,291.89,4953.0,278.4426,278.5475,278.29,278.2996,4953.0
2022-10-04 14:15:00,291.88,291.98,291.73,291.75,2979.0,278.29,278.3854,278.147,278.1661,2979.0
2022-10-04 14:20:00,291.66,291.87,291.56,291.82,5103.0,278.0803,278.2805,277.9849,278.2328,5103.0
2022-10-04 14:25:00,291.77,291.93,291.34,291.42,3395.0,278.1852,278.3377,277.7752,277.8515,3395.0
2022-10-04 14:30:00,291.19,291.55,291.18,291.33,5726.0,277.6322,277.9754,277.6226,277.7656,5726.0
2022-10-04 14:35:00,291.25,291.25,291.08,291.16,3752.0,277.6894,277.6894,277.5273,277.6036,3752.0
2022-10-04 14:40:00,291.21,291.54,291.21,291.54,5934.0,277.6512,277.9659,277.6512,277.9659,5934.0
2022-10-04 14:45:00,291.59,292.26,291.56,292.25,6643.0,278.0135,278.6523,277.9849,278.6428,6643.0
2022-10-04 14:50:00,292.33,292.42,292.23,292.34,3282.0,278.7191,278.8049,278.6237,278.7286,3282.0
2022-10-04 14:55:00,292.36,292.63,292.36,292.56,4286.0,278.7477,279.0051,278.7477,278.9384,4286.0
2022-10-04 15:00:00,292.51,292.65,292.37,292.55,5800.0,278.8907,279.0242,278.7572,278.9288,5800.0
2022-10-04 15:05:00,292.46,292.46,292.12,292.12,5214.0,278.843,278.843,278.5189,278.5189,5214.0
2022-10-04 15:10:00,292.06,292.07,291.71,292.06,7122.0,278.4617,278.4712,278.128,278.4617,7122.0
2022-10-04 15:15:00,292.12,292.15,291.9,291.96,4851.0,278.5189,278.5475,278.3091,278.3663,4851.0
2022-10-04 15:20:00,291.89,292.16,291.84,292.14,5271.0,278.2996,278.557,278.2519,278.5379,5271.0
2022-10-04 15:25:00,292.19,292.44,292.1,292.26,5441.0,278.5856,278.824,278.4998,278.6523,5441.0
2022-10-04 15:30:00,292.21,292.21,291.77,291.85,13935.0,278.6047,278.6047,278.1852,278.2614,13935.0
2022-10-04 15:35:00,291.89,292.8,291.89,292.8,8221.0,278.2996,279.1672,278.2996,279.1672,8221.0
2022-10-04 15:40:00,292.73,292.76,292.29,292.52,12720.0,279.1005,279.1291,278.6809,278.9002,12720.0
2022-10-04 15:45:00,292.4,292.63,292.32,292.57,9861.0,278.7858,279.0051,278.7095,278.9479,9861.0
2022-10-04 15:50:00,292.61,292.9,292.5,292.9,23020.0,278.986,279.2625,278.8812,279.2625,23020.0
2022-10-04 15:55:00,292.9,293.07,292.38,293.01,73913.0,279.2625,279.4246,278.7668,279.3674,73913.0
2022-10-05 09:30:00,292.04,292.47,291.45,291.76,25095.0,278.4426,278.8526,277.8801,278.1756,25095.0
2022-10-05 09:35:00,292.03,293.01,291.98,292.71,8336.0,278.4331,279.3674,278.3854,279.0814,8336.0
2022-10-05 09:40:00,292.85,293.17,292.02,292.28,8760.0,279.2149,279.52,278.4235,278.6714,8760.0
2022-10-05 09:45:00,292.3,293.16,292.25,292.57,21170.0,278.6905,279.5104,278.6428,278.9479,21170.0
2022-10-05 09:50:00,292.56,292.72,292.02,292.29,5779.0,278.9384,279.0909,278.4235,278.6809,5779.0
2022-10-05 09:55:00,292.3,292.66,292.12,292.36,8004.0,278.6905,279.0337,278.5189,278.7477,8004.0
2022-10-05 10:00:00,292.31,292.31,291.04,291.69,7771.0,278.7,278.7,277.4891,278.1089,7771.0
2022-10-05 10:05:00,291.47,291.92,291.45,291.64,5799.0,277.8991,278.3282,277.8801,278.0612,5799.0
2022-10-05 10:10:00,291.56,291.64,291.24,291.64,17248.0,277.9849,278.0612,277.6798,278.0612,17248.0
2022-10-05 10:15:00,291.61,291.61,291.17,291.36,10570.0,278.0326,278.0326,277.6131,277.7942,10570.0
2022-10-05 10:20:00,291.45,291.67,291.04,291.4,10947.0,277.8801,278.0898,277.4891,277.8324,10947.0
2022-10-05 10:25:00,291.37,291.88,291.36,291.88,8090.0,277.8038,278.29,277.7942,278.29,8090.0
2022-10-05 10:30:00,291.75,292.0,291.7,291.78,6271.0,278.1661,278.4044,278.1184,278.1947,6271.0
2022-10-05 10:35:00,291.78,291.88,291.45,291.61,7356.0,278.1947,278.29,277.8801,278.0326,7356.0
2022-10-05 10:40:00,291.49,292.26,291.36,292.14,13042.0,277.9182,278.6523,277.7942,278.5379,13042.0
2022-10-05 10:45:00,292.31,292.35,292.06,292.06,3917.0,278.7,278.7382,278.4617,278.4617,3917.0
2022-10-05 10:50:00,292.04,292.22,291.81,292.14,4255.0,278.4426,278.6142,278.2233,278.5379,4255.0
2022-10-05 10:55:00,292.19,292.19,291.5,291.53,14988.0,278.5856,278.5856,277.9277,277.9563,14988.0
2022-10-05 11:00:00,291.6,291.99,291.6,291.93,2848.0,278.0231,278.3949,278.0231,278.3377,2848.0
2022-10-05 11:05:00,291.86,291.89,291.46,291.65,3659.0,278.271,278.2996,277.8896,278.0707,3659.0
2022-10-05 11:10:00,291.58,292.0,291.47,291.98,4238.0,278.004,278.4044,277.8991,278.3854,4238.0
2022-10-05 11:15:00,291.86,292.05,291.65,292.0,5761.0,278.271,278.4521,278.0707,278.4044,5761.0
2022-10-05 11:20:00,291.98,291.99,291.74,291.76,2776.0,278.3854,278.3949,278.1566,278.1756,2776.0
2022-10-05 11:25:00,291.83,291.93,291.5,291.66,4101.0,278.2424,278.3377,277.9277,278.0803,4101.0
2022-10-05 11:30:00,291.68,291.68,291.13,291.29,5425.0,278.0993,278.0993,277.575,277.7275,5425.0
2022-10-05 11:35:00,291.27,291.87,291.27,291.75,6636.0,277.7084,278.2805,277.7084,278.1661,6636.0
2022-10-05 11:40:00,291.73,291.75,291.56,291.56,1996.0,278.147,278.1661,277.9849,277.9849,1996.0
2022-10-05 11:45:00,291.65,291.75,291.44,291.5,3807.0,278.0707,278.1661,277.8705,277.9277,3807.0
2022-10-05 11:50:00,291.49,291.81,291.43,291.81,5079.0,277.9182,278.2233,277.861,278.2233,5079.0
2022-10-05 11:55:00,291.85,291.85,291.63,291.63,3451.0,278.2614,278.2614,278.0517,278.0517,3451.0
2022-10-05 12:00:00,291.64,291.64,291.35,291.41,3104.0,278.0612,278.0612,277.7847,277.8419,3104.0
2022-10-05 12:05:00,291.47,291.99,291.47,291.97,4030.0,277.8991,278.3949,277.8991,278.3758,4030.0
2022-10-05 12:10:00,291.96,292.49,291.96,292.31,4170.0,278.3663,278.8716,278.3663,278.7,4170.0
2022-10-05 12:15:00,292.34,292.86,292.33,292.73,3446.0,278.7286,279.2244,278.7191,279.1005,3446.0
2022-10-05 12:20:00,292.72,292.84,292.64,292.68,1939.0,279.0909,279.2053,279.0147,279.0528,1939.0
2022-10-05 12:25:00,292.83,292.83,292.06,292.06,7076.0,279.1958,279.1958,278.4617,278.4617,7076.0
2022-10-05 12:30:00,292.14,292.46,292.07,292.46,3326.0,278.5379,278.843,278.4712,278.843,3326.0
2022-10-05 12:35:00,292.46,292.56,292.36,292.52,1701.0,278.843,278.9384,278.7477,278.9002,1701.0
2022-10-05 12:40:00,292.57,292.64,292.57,292.64,850.0,278.9479,279.0147,278.9479,279.0147,850.0
2022-10-05 12:45:00,292.73,293.26,292.7,293.23,3300.0,279.1005,279.6058,279.0719,279.5772,3300.0
2022-10-05 12:50:00,293.21,293.24,293.01,293.05,1801.0,279.5581,279.5867,279.3674,279.4056,1801.0
2022-10-05 12:55:00,293.06,293.2,292.98,292.99,5370.0,279.4151,279.5486,279.3388,279.3484,5370.0
2022-10-05 13:00:00,292.96,293.16,292.96,293.14,1194.0,279.3198,279.5104,279.3198,279.4914,1194.0
2022-10-05 13:05:00,293.17,293.49,293.15,293.23,3816.0,279.52,279.8251,279.5009,279.5772,3816.0
2022-10-05 13:10:00,293.29,293.46,293.29,293.46,1700.0,279.6344,279.7965,279.6344,279.7965,1700.0
2022-10-05 13:15:00,293.55,293.73,293.45,293.7,2344.0,279.8823,280.0539,279.7869,280.0253,2344.0
2022-10-05 13:20:00,293.98,294.0,293.7,293.72,13795.0,280.2923,280.3113,280.0253,280.0444,13795.0
2022-10-05 13:25:00,293.71,293.72,293.48,293.49,1032.0,280.0348,280.0444,279.8155,279.8251,1032.0
2022-10-05 13:30:00,293.45,293.47,293.09,293.22,4402.0,279.7869,279.806,279.4437,279.5676,4402.0
2022-10-05 13:35:00,293.22,293.27,293.0,293.27,2038.0,279.5676,279.6153,279.3579,279.6153,2038.0
2022-10-05 13:40:00,293.22,293.4,293.17,293.4,2322.0,279.5676,279.7393,279.52,279.7393,2322.0
2022-10-05 13:45:00,293.26,293.35,293.23,293.23,1604.0,279.6058,279.6916,279.5772,279.5772,1604.0
2022-10-05 13:50:00,293.27,293.27,292.89,292.9,4044.0,279.6153,279.6153,279.253,279.2625,4044.0
2022-10-05 13:55:00,292.92,293.11,292.86,293.09,10526.0,279.2816,279.4628,279.2244,279.4437,10526.0
2022-10-05 14:00:00,293.07,293.32,292.98,293.32,4427.0,279.4246,279.663,279.3388,279.663,4427.0
2022-10-05 14:05:00,293.41,293.5,293.29,293.44,3830.0,279.7488,279.8346,279.6344,279.7774,3830.0
2022-10-05 14:10:00,293.43,293.89,293.43,293.69,2009.0,279.7679,280.2065,279.7679,280.0158,2009.0
2022-10-05 14:15:00,293.68,294.1,293.61,294.06,7886.0,280.0062,280.4067,279.9395,280.3685,7886.0
2022-10-05 14:20:00,293.99,294.13,293.91,294.1,3454.0,280.3018,280.4353,280.2255,280.4067,3454.0
2022-10-05 14:25:00,294.1,294.1,293.8,293.97,5157.0,280.4067,280.4067,280.1206,280.2827,5157.0
2022-10-05 14:30:00,293.88,293.95,293.5,293.5,2815.0,280.1969,280.2637,279.8346,279.8346,2815.0
2022-10-05 14:35:00,293.7,293.9,293.6,293.66,7097.0,280.0253,280.216,279.93,279.9872,7097.0
2022-10-05 14:40:00,293.69,293.75,293.54,293.66,9796.0,280.0158,280.073,279.8727,279.9872,9796.0
2022-10-05 14:45:00,293.71,293.78,293.59,293.61,4670.0,280.0348,280.1016,279.9204,279.9395,4670.0
2022-10-05 14:50:00,293.56,293.86,293.38,293.64,4401.0,279.8918,280.1778,279.7202,279.9681,4401.0
2022-10-05 14:55:00,293.73,293.87,293.59,293.79,8071.0,280.0539,280.1874,279.9204,280.1111,8071.0
2022-10-05 15:00:00,293.81,294.41,293.81,294.4,25860.0,280.1302,280.7022,280.1302,280.6927,25860.0
2022-10-05 15:05:00,294.36,294.38,294.07,294.33,4858.0,280.6546,280.6736,280.3781,280.626,4858.0
2022-10-05 15:10:00,294.31,294.78,294.31,294.72,7570.0,280.6069,281.055,280.6069,280.9978,7570.0
2022-10-05 15:15:00,294.73,295.16,294.67,295.02,7179.0,281.0073,281.4173,280.9501,281.2838,7179.0
2022-10-05 15:20:00,294.95,295.0,294.64,294.64,3395.0,281.2171,281.2648,280.9215,280.9215,3395.0
2022-10-05 15:25:00,294.71,294.74,294.42,294.52,11524.0,280.9883,281.0169,280.7118,280.8071,11524.0
2022-10-05 15:30:00,294.53,294.74,294.41,294.47,8567.0,280.8167,281.0169,280.7022,280.7594,8567.0
2022-10-05 15:35:00,294.46,294.62,294.22,294.28,16900.0,280.7499,280.9025,280.5211,280.5783,16900.0
2022-10-05 15:40:00,294.23,294.4,294.0,294.18,19556.0,280.5306,280.6927,280.3113,280.4829,19556.0
2022-10-05 15:45:00,294.16,294.42,293.86,293.95,12227.0,280.4639,280.7118,280.1778,280.2637,12227.0
2022-10-05 15:50:00,293.84,293.96,293.47,293.66,15084.0,280.1588,280.2732,279.806,279.9872,15084.0
2022-10-05 15:55:00,293.58,294.23,293.52,294.04,75262.0,279.9109,280.5306,279.8537,280.3495,75262.0
2022-10-06 09:30:00,292.39,293.28,291.72,292.21,23774.0,278.7763,279.6249,278.1375,278.6047,23774.0
2022-10-06 09:35:00,292.07,292.64,291.84,292.64,7883.0,278.4712,279.0147,278.2519,279.0147,7883.0
2022-10-06 09:40:00,292.69,293.5,292.69,292.87,9631.0,279.0623,279.8346,279.0623,279.2339,9631.0
2022-10-06 09:45:00,293.06,293.8,292.66,292.73,10910.0,279.4151,280.1206,279.0337,279.1005,10910.0
2022-10-06 09:50:00,292.91,294.68,292.91,294.53,13217.0,279.2721,280.9597,279.2721,280.8167,13217.0
2022-10-06 09:55:00,294.53,294.53,292.88,293.05,8059.0,280.8167,280.8167,279.2435,279.4056,8059.0
2022-10-06 10:00:00,293.07,293.58,292.88,292.93,25181.0,279.4246,279.9109,279.2435,279.2911,25181.0
2022-10-06 10:05:00,292.93,293.04,292.39,292.87,9895.0,279.2911,279.396,278.7763,279.2339,9895.0
2022-10-06 10:10:00,292.79,292.81,292.0,292.52,13407.0,279.1577,279.1767,278.4044,278.9002,13407.0
2022-10-06 10:15:00,292.69,292.8,292.35,292.8,8400.0,279.0623,279.1672,278.7382,279.1672,8400.0
2022-10-06 10:20:00,292.8,293.57,292.64,293.52,5589.0,279.1672,279.9013,279.0147,279.8537,5589.0
2022-10-06 10:25:00,293.52,293.82,293.21,293.21,4487.0,279.8537,280.1397,279.5581,279.5581,4487.0
2022-10-06 10:30:00,293.21,293.59,293.15,293.3,9843.0,279.5581,279.9204,279.5009,279.6439,9843.0
2022-10-06 10:35:00,293.38,293.63,293.23,293.37,4347.0,279.7202,279.9586,279.5772,279.7107,4347.0
2022-10-06 10:40:00,293.53,293.97,293.39,293.88,11814.0,279.8632,280.2827,279.7297,280.1969,11814.0
2022-10-06 10:45:00,293.82,294.45,293.77,294.38,6310.0,280.1397,280.7404,280.092,280.6736,6310.0
2022-10-06 10:50:00,293.89,294.05,293.81,294.03,4359.0,280.2065,280.359,280.1302,280.3399,4359.0
2022-10-06 10:55:00,294.08,294.28,293.88,294.26,7197.0,280.3876,280.5783,280.1969,280.5592,7197.0
2022-10-06 11:00:00,294.26,294.26,293.73,293.8,11015.0,280.5592,280.5592,280.0539,280.1206,11015.0
2022-10-06 11:05:00,293.78,293.9,293.36,293.5,20460.0,280.1016,280.216,279.7011,279.8346,20460.0
2022-10-06 11:10:00,293.52,293.52,293.08,293.21,10124.0,279.8537,279.8537,279.4342,279.5581,10124.0
2022-10-06 11:15:00,293.25,294.09,293.17,294.01,6699.0,279.5962,280.3971,279.52,280.3209,6699.0
2022-10-06 11:20:00,293.97,294.07,293.51,293.57,31726.0,280.2827,280.3781,279.8441,279.9013,31726.0
2022-10-06 11:25:00,293.71,293.71,292.97,293.25,11600.0,280.0348,280.0348,279.3293,279.5962,11600.0
2022-10-06 11:30:00,293.17,293.17,292.77,292.77,4712.0,279.52,279.52,279.1386,279.1386,4712.0
2022-10-06 11:35:00,292.79,293.03,292.48,292.59,5815.0,279.1577,279.3865,278.8621,278.967,5815.0
2022-10-06 11:40:00,292.59,292.77,292.47,292.72,3012.0,278.967,279.1386,278.8526,279.0909,3012.0
2022-10-06 11:45:00,292.75,293.24,292.72,293.24,4201.0,279.1195,279.5867,279.0909,279.5867,4201.0
2022-10-06 11:50:00,293.16,293.71,293.15,293.7,3128.0,279.5104,280.0348,279.5009,280.0253,3128.0
2022-10-06 11:55:00,293.56,293.8,292.94,292.94,4861.0,279.8918,280.1206,279.3007,279.3007,4861.0
2022-10-06 12:00:00,292.94,293.21,292.86,293.02,3604.0,279.3007,279.5581,279.2244,279.377,3604.0
2022-10-06 12:05:00,293.0,293.51,293.0,293.36,6962.0,279.3579,279.8441,279.3579,279.7011,6962.0
2022-10-06 12:10:00,293.3,293.57,293.28,293.55,8288.0,279.6439,279.9013,279.6249,279.8823,8288.0
2022-10-06 12:15:00,293.51,293.57,293.28,293.4,4199.0,279.8441,279.9013,279.6249,279.7393,4199.0
2022-10-06 12:20:00,293.54,293.67,293.29,293.51,8622.0,279.8727,279.9967,279.6344,279.8441,8622.0
2022-10-06 12:25:00,293.56,293.69,293.38,293.68,7352.0,279.8918,280.0158,279.7202,280.0062,7352.0
2022-10-06 12:30:00,293.59,293.69,293.23,293.51,5320.0,279.9204,280.0158,279.5772,279.8441,5320.0
2022-10-06 12:35:00,293.52,294.1,293.46,294.1,5231.0,279.8537,280.4067,279.7965,280.4067,5231.0
2022-10-06 12:40:00,294.04,294.44,294.02,294.44,2537.0,280.3495,280.7308,280.3304,280.7308,2537.0
2022-10-06 12:45:00,294.31,294.41,294.2,294.22,4521.0,280.6069,280.7022,280.502,280.5211,4521.0
2022-10-06 12:50:00,294.19,294.31,294.0,294.04,3358.0,280.4925,280.6069,280.3113,280.3495,3358.0
2022-10-06 12:55:00,294.13,294.13,293.98,294.12,3100.0,280.4353,280.4353,280.2923,280.4257,3100.0
2022-10-06 13:00:00,294.13,294.24,294.06,294.17,2415.0,280.4353,280.5402,280.3685,280.4734,2415.0
2022-10-06 13:05:00,294.17,294.17,293.82,293.82,2613.0,280.4734,280.4734,280.1397,280.1397,2613.0
2022-10-06 13:10:00,293.9,294.31,293.9,294.31,2909.0,280.216,280.6069,280.216,280.6069,2909.0
2022-10-06 13:15:00,294.34,294.56,294.33,294.54,3154.0,280.6355,280.8453,280.626,280.8262,3154.0
2022-10-06 13:20:00,294.53,294.53,294.24,294.26,4801.0,280.8167,280.8167,280.5402,280.5592,4801.0
2022-10-06 13:25:00,294.18,294.24,294.1,294.2,2081.0,280.4829,280.5402,280.4067,280.502,2081.0
2022-10-06 13:30:00,294.16,294.16,293.88,294.1,7464.0,280.4639,280.4639,280.1969,280.4067,7464.0
2022-10-06 13:35:00,294.03,294.1,293.93,294.0,7011.0,280.3399,280.4067,280.2446,280.3113,7011.0
2022-10-06 13:40:00,293.98,294.14,293.87,293.99,9546.0,280.2923,280.4448,280.1874,280.3018,9546.0
2022-10-06 13:45:00,294.03,294.1,293.9,294.08,2876.0,280.3399,280.4067,280.216,280.3876,2876.0
2022-10-06 13:50:00,294.09,294.18,293.92,294.03,4606.0,280.3971,280.4829,280.2351,280.3399,4606.0
2022-10-06 13:55:00,294.09,294.11,293.96,293.96,2300.0,280.3971,280.4162,280.2732,280.2732,2300.0
2022-10-06 14:00:00,293.98,294.06,293.77,293.97,6964.0,280.2923,280.3685,280.092,280.2827,6964.0
2022-10-06 14:05:00,293.99,294.03,293.76,293.97,4050.0,280.3018,280.3399,280.0825,280.2827,4050.0
2022-10-06 14:10:00,294.02,294.15,293.95,293.95,6487.0,280.3304,280.4543,280.2637,280.2637,6487.0
2022-10-06 14:15:00,293.96,294.03,293.74,293.88,6841.0,280.2732,280.3399,280.0634,280.1969,6841.0
2022-10-06 14:20:00,293.85,294.06,293.85,294.0,5666.0,280.1683,280.3685,280.1683,280.3113,5666.0
2022-10-06 14:25:00,293.96,294.11,293.94,294.07,7061.0,280.2732,280.4162,280.2541,280.3781,7061.0
2022-10-06 14:30:00,294.2,294.32,293.93,293.93,4501.0,280.502,280.6164,280.2446,280.2446,4501.0
2022-10-06 14:35:00,293.93,294.24,293.92,294.0,2300.0,280.2446,280.5402,280.2351,280.3113,2300.0
2022-10-06 14:40:00,294.0,294.12,293.98,294.08,3733.0,280.3113,280.4257,280.2923,280.3876,3733.0
2022-10-06 14:45:00,294.01,294.11,293.91,294.0,15096.0,280.3209,280.4162,280.2255,280.3113,15096.0
2022-10-06 14:50:00,294.0,294.09,293.78,294.09,22870.0,280.3113,280.3971,280.1016,280.3971,22870.0
2022-10-06 14:55:00,294.08,294.17,293.95,294.0,6916.0,280.3876,280.4734,280.2637,280.3113,6916.0
2022-10-06 15:00:00,294.0,294.13,293.71,294.04,13636.0,280.3113,280.4353,280.0348,280.3495,13636.0
2022-10-06 15:05:00,294.0,294.1,293.85,294.04,8973.0,280.3113,280.4067,280.1683,280.3495,8973.0
2022-10-06 15:10:00,294.04,294.11,293.66,294.0,20712.0,280.3495,280.4162,279.9872,280.3113,20712.0
2022-10-06 15:15:00,294.0,294.16,293.74,293.89,4905.0,280.3113,280.4639,280.0634,280.2065,4905.0
2022-10-06 15:20:00,293.98,294.31,293.94,293.95,7155.0,280.2923,280.6069,280.2541,280.2637,7155.0
2022-10-06 15:25:00,293.97,294.32,293.86,294.3,7291.0,280.2827,280.6164,280.1778,280.5974,7291.0
2022-10-06 15:30:00,294.36,294.38,294.07,294.18,8233.0,280.6546,280.6736,280.3781,280.4829,8233.0
2022-10-06 15:35:00,294.06,294.11,293.84,293.95,9110.0,280.3685,280.4162,280.1588,280.2637,9110.0
2022-10-06 15:40:00,293.87,294.01,293.69,293.98,10591.0,280.1874,280.3209,280.0158,280.2923,10591.0
2022-10-06 15:45:00,293.91,294.06,293.61,293.66,15289.0,280.2255,280.3685,279.9395,279.9872,15289.0
2022-10-06 15:50:00,293.7,293.85,293.19,293.67,20878.0,280.0253,280.1683,279.539,279.9967,20878.0
2022-10-06 15:55:00,293.7,294.02,292.76,293.17,74847.0,280.0253,280.3304,279.1291,279.52,74847.0
2022-10-07 09:30:00,289.36,290.19,288.25,288.82,29702.0,275.8874,276.6787,274.829,275.3725,29702.0
2022-10-07 09:35:00,288.76,289.42,288.76,289.33,10300.0,275.3153,275.9446,275.3153,275.8588,10300.0
2022-10-07 09:40:00,289.6,290.11,288.82,288.82,5616.0,276.1162,276.6024,275.3725,275.3725,5616.0
2022-10-07 09:45:00,288.94,289.18,288.24,288.73,20187.0,275.4869,275.7157,274.8195,275.2867,20187.0
2022-10-07 09:50:00,288.69,289.04,288.39,288.65,5589.0,275.2486,275.5823,274.9625,275.2104,5589.0
2022-10-07 09:55:00,288.63,288.98,288.38,288.96,24748.0,275.1914,275.5251,274.953,275.506,24748.0
2022-10-07 10:00:00,288.91,288.91,288.22,288.63,32579.0,275.4583,275.4583,274.8004,275.1914,32579.0
2022-10-07 10:05:00,288.57,289.19,288.55,288.76,19394.0,275.1341,275.7253,275.1151,275.3153,19394.0
2022-10-07 10:10:00,288.81,289.47,288.81,289.01,6728.0,275.363,275.9922,275.363,275.5537,6728.0
2022-10-07 10:15:00,289.02,289.39,288.87,289.02,7031.0,275.5632,275.916,275.4202,275.5632,7031.0
2022-10-07 10:20:00,289.07,289.27,288.82,289.16,15497.0,275.6109,275.8016,275.3725,275.6967,15497.0
2022-10-07 10:25:00,289.13,289.89,289.13,289.5,7768.0,275.6681,276.3927,275.6681,276.0208,7768.0
2022-10-07 10:30:00,289.42,290.06,289.17,290.01,11151.0,275.9446,276.5548,275.7062,276.5071,11151.0
2022-10-07 10:35:00,290.09,290.89,290.09,290.64,12702.0,276.5834,277.3461,276.5834,277.1078,12702.0
2022-10-07 10:40:00,290.51,290.63,290.36,290.44,5381.0,276.9838,277.0982,276.8408,276.9171,5381.0
2022-10-07 10:45:00,290.27,290.34,289.53,289.53,5952.0,276.755,276.8217,276.0495,276.0495,5952.0
2022-10-07 10:50:00,289.41,289.47,289.1,289.34,6742.0,275.935,275.9922,275.6395,275.8683,6742.0
2022-10-07 10:55:00,289.25,289.26,288.69,288.83,32860.0,275.7825,275.792,275.2486,275.382,32860.0
2022-10-07 11:00:00,288.84,288.88,287.99,288.0,22907.0,275.3916,275.4297,274.5812,274.5907,22907.0
2022-10-07 11:05:00,287.92,288.02,287.33,287.44,7211.0,274.5144,274.6098,273.9519,274.0568,7211.0
2022-10-07 11:10:00,287.35,287.39,286.62,286.63,7365.0,273.971,274.0091,273.2749,273.2845,7365.0
2022-10-07 11:15:00,286.65,287.2,286.64,287.04,10997.0,273.3035,273.8279,273.294,273.6754,10997.0
2022-10-07 11:20:00,287.0,287.3,286.87,287.13,6219.0,273.6372,273.9233,273.5133,273.7612,6219.0
2022-10-07 11:25:00,287.1,288.57,286.82,288.57,17725.0,273.7326,275.1341,273.4656,275.1341,17725.0
2022-10-07 11:30:00,288.5,289.08,288.23,288.99,14697.0,275.0674,275.6204,274.81,275.5346,14697.0
2022-10-07 11:35:00,288.88,289.35,288.83,289.16,5158.0,275.4297,275.8778,275.382,275.6967,5158.0
2022-10-07 11:40:00,289.21,289.41,288.54,288.82,4138.0,275.7444,275.935,275.1055,275.3725,4138.0
2022-10-07 11:45:00,288.71,288.78,288.26,288.54,3585.0,275.2676,275.3344,274.8386,275.1055,3585.0
2022-10-07 11:50:00,288.47,288.62,288.04,288.04,12581.0,275.0388,275.1818,274.6288,274.6288,12581.0
2022-10-07 11:55:00,288.0,288.37,288.0,288.23,3200.0,274.5907,274.9435,274.5907,274.81,3200.0
2022-10-07 12:00:00,288.21,288.21,287.78,287.87,5444.0,274.7909,274.7909,274.3809,274.4667,5444.0
2022-10-07 12:05:00,287.73,288.18,287.73,287.91,2115.0,274.3333,274.7623,274.3333,274.5049,2115.0
2022-10-07 12:10:00,288.0,288.33,287.94,288.06,3525.0,274.5907,274.9053,274.5335,274.6479,3525.0
2022-10-07 12:15:00,287.95,288.19,287.84,287.84,3879.0,274.543,274.7718,274.4381,274.4381,3879.0
2022-10-07 12:20:00,287.74,287.87,287.02,287.1,5312.0,274.3428,274.4667,273.6563,273.7326,5312.0
2022-10-07 12:25:00,287.31,287.98,287.24,287.75,5162.0,273.9328,274.5716,273.8661,274.3523,5162.0
2022-10-07 12:30:00,287.69,287.73,287.56,287.68,4079.0,274.2951,274.3333,274.1712,274.2856,4079.0
2022-10-07 12:35:00,287.83,287.83,287.51,287.71,7060.0,274.4286,274.4286,274.1235,274.3142,7060.0
2022-10-07 12:40:00,287.69,287.7,287.44,287.44,3278.0,274.2951,274.3047,274.0568,274.0568,3278.0
2022-10-07 12:45:00,287.39,287.48,287.12,287.16,4441.0,274.0091,274.0949,273.7517,273.7898,4441.0
2022-10-07 12:50:00,287.06,287.08,286.71,286.71,3747.0,273.6945,273.7135,273.3608,273.3608,3747.0
2022-10-07 12:55:00,286.78,286.95,286.77,286.89,3474.0,273.4275,273.5896,273.418,273.5324,3474.0
2022-10-07 13:00:00,286.88,287.02,286.71,286.74,6385.0,273.5228,273.6563,273.3608,273.3894,6385.0
2022-10-07 13:05:00,286.83,286.83,286.37,286.43,3460.0,273.4752,273.4752,273.0366,273.0938,3460.0
2022-10-07 13:10:00,286.42,286.66,286.42,286.65,3243.0,273.0843,273.3131,273.0843,273.3035,3243.0
2022-10-07 13:15:00,286.67,286.99,286.67,286.96,3959.0,273.3226,273.6277,273.3226,273.5991,3959.0
2022-10-07 13:20:00,286.94,287.28,286.94,287.08,3999.0,273.58,273.9042,273.58,273.7135,3999.0
2022-10-07 13:25:00,287.03,287.48,287.03,287.21,5330.0,273.6659,274.0949,273.6659,273.8375,5330.0
2022-10-07 13:30:00,287.12,287.35,287.11,287.24,6418.0,273.7517,273.971,273.7421,273.8661,6418.0
2022-10-07 13:35:00,287.21,288.05,287.21,288.02,9417.0,273.8375,274.6384,273.8375,274.6098,9417.0
2022-10-07 13:40:00,288.02,288.68,288.02,288.59,8642.0,274.6098,275.239,274.6098,275.1532,8642.0
2022-10-07 13:45:00,288.69,288.82,288.19,288.21,9908.0,275.2486,275.3725,274.7718,274.7909,9908.0
2022-10-07 13:50:00,288.2,288.59,288.2,288.41,7943.0,274.7814,275.1532,274.7814,274.9816,7943.0
2022-10-07 13:55:00,288.39,288.82,288.39,288.82,6314.0,274.9625,275.3725,274.9625,275.3725,6314.0
2022-10-07 14:00:00,288.67,289.15,288.62,288.92,7342.0,275.2295,275.6871,275.1818,275.4679,7342.0
2022-10-07 14:05:00,288.86,288.86,288.08,288.11,7323.0,275.4106,275.4106,274.667,274.6956,7323.0
2022-10-07 14:10:00,288.02,288.24,287.78,288.2,11903.0,274.6098,274.8195,274.3809,274.7814,11903.0
2022-10-07 14:15:00,288.3,288.66,288.27,288.49,6749.0,274.8767,275.22,274.8481,275.0579,6749.0
2022-10-07 14:20:00,288.53,288.58,287.96,288.04,8493.0,275.096,275.1437,274.5526,274.6288,8493.0
2022-10-07 14:25:00,288.05,288.16,287.89,288.15,7181.0,274.6384,274.7432,274.4858,274.7337,7181.0
2022-10-07 14:30:00,288.08,288.66,287.94,288.66,7652.0,274.667,275.22,274.5335,275.22,7652.0
2022-10-07 14:35:00,288.71,288.91,288.43,288.79,12676.0,275.2676,275.4583,275.0007,275.3439,12676.0
2022-10-07 14:40:00,288.81,288.87,288.5,288.55,9571.0,275.363,275.4202,275.0674,275.1151,9571.0
2022-10-07 14:45:00,288.57,288.69,288.38,288.67,9560.0,275.1341,275.2486,274.953,275.2295,9560.0
2022-10-07 14:50:00,288.71,289.16,288.68,289.16,10924.0,275.2676,275.6967,275.239,275.6967,10924.0
2022-10-07 14:55:00,289.13,289.18,288.76,289.15,10834.0,275.6681,275.7157,275.3153,275.6871,10834.0
2022-10-07 15:00:00,289.11,289.78,289.03,289.67,10820.0,275.649,276.2878,275.5727,276.1829,10820.0
2022-10-07 15:05:00,289.62,289.62,288.91,288.98,28209.0,276.1353,276.1353,275.4583,275.5251,28209.0
2022-10-07 15:10:00,288.89,289.14,288.4,288.4,12684.0,275.4393,275.6776,274.9721,274.9721,12684.0
2022-10-07 15:15:00,288.34,288.5,287.9,287.91,12400.0,274.9149,275.0674,274.4953,274.5049,12400.0
2022-10-07 15:20:00,287.93,288.12,287.66,287.86,9551.0,274.5239,274.7051,274.2665,274.4572,9551.0
2022-10-07 15:25:00,287.85,287.88,287.27,287.39,14153.0,274.4477,274.4763,273.8947,274.0091,14153.0
2022-10-07 15:30:00,287.37,287.38,286.71,287.0,12740.0,273.99,273.9996,273.3608,273.6372,12740.0
2022-10-07 15:35:00,286.95,287.69,286.69,287.69,36121.0,273.5896,274.2951,273.3417,274.2951,36121.0
2022-10-07 15:40:00,287.7,288.7,287.56,288.61,31292.0,274.3047,275.2581,274.1712,275.1723,31292.0
2022-10-07 15:45:00,288.5,288.51,288.03,288.07,28393.0,275.0674,275.0769,274.6193,274.6574,28393.0
2022-10-07 15:50:00,288.14,288.99,288.14,288.7,44740.0,274.7242,275.5346,274.7242,275.2581,44740.0
2022-10-07 15:55:00,288.71,288.95,288.45,288.52,151159.0,275.2676,275.4965,275.0197,275.0865,151159.0
2022-10-10 09:30:00,288.0,288.34,286.43,286.84,47770.0,274.5907,274.9149,273.0938,273.4847,47770.0
2022-10-10 09:35:00,286.83,289.44,286.78,289.28,9563.0,273.4752,275.9636,273.4275,275.8111,9563.0
2022-10-10 09:40:00,289.55,289.68,289.21,289.41,5214.0,276.0685,276.1925,275.7444,275.935,5214.0
2022-10-10 09:45:00,289.21,289.35,289.0,289.04,11233.0,275.7444,275.8778,275.5441,275.5823,11233.0
2022-10-10 09:50:00,288.87,288.89,286.24,286.38,13250.0,275.4202,275.4393,272.9126,273.0461,13250.0
2022-10-10 09:55:00,286.47,287.14,286.25,286.35,9167.0,273.1319,273.7707,272.9222,273.0175,9167.0
2022-10-10 10:00:00,286.31,287.24,286.23,286.82,19988.0,272.9794,273.8661,272.9031,273.4656,19988.0
2022-10-10 10:05:00,286.54,287.35,286.54,287.01,7607.0,273.1987,273.971,273.1987,273.6468,7607.0
2022-10-10 10:10:00,287.25,287.72,286.97,287.25,8823.0,273.8756,274.3237,273.6086,273.8756,8823.0
2022-10-10 10:15:00,287.07,287.12,286.55,286.75,12561.0,273.704,273.7517,273.2082,273.3989,12561.0
2022-10-10 10:20:00,286.68,286.98,286.5,286.82,10800.0,273.3321,273.6182,273.1605,273.4656,10800.0
2022-10-10 10:25:00,286.75,287.2,286.66,286.91,12894.0,273.3989,273.8279,273.3131,273.5514,12894.0
2022-10-10 10:30:00,286.79,286.79,285.69,285.95,13698.0,273.437,273.437,272.3882,272.6361,13698.0
2022-10-10 10:35:00,285.78,286.15,285.12,285.24,8336.0,272.4741,272.8268,271.8448,271.9592,8336.0
2022-10-10 10:40:00,285.24,285.78,285.17,285.22,6097.0,271.9592,272.4741,271.8925,271.9401,6097.0
2022-10-10 10:45:00,285.15,285.27,284.47,284.48,18409.0,271.8734,271.9878,271.225,271.2346,18409.0
2022-10-10 10:50:00,284.48,284.69,284.1,284.2,11214.0,271.2346,271.4348,270.8723,270.9676,11214.0
2022-10-10 10:55:00,284.14,284.45,283.86,284.42,23842.0,270.9104,271.206,270.6434,271.1774,23842.0
2022-10-10 11:00:00,284.44,284.45,283.79,284.12,6618.0,271.1964,271.206,270.5767,270.8913,6618.0
2022-10-10 11:05:00,284.11,284.57,284.11,284.4,3588.0,270.8818,271.3204,270.8818,271.1583,3588.0
2022-10-10 11:10:00,284.45,285.05,284.43,284.98,5701.0,271.206,271.778,271.1869,271.7113,5701.0
2022-10-10 11:15:00,284.82,285.03,284.65,284.82,4496.0,271.5588,271.759,271.3967,271.5588,4496.0
2022-10-10 11:20:00,284.65,285.4,284.65,285.24,2947.0,271.3967,272.1117,271.3967,271.9592,2947.0
2022-10-10 11:25:00,285.5,285.58,285.06,285.25,2690.0,272.2071,272.2834,271.7876,271.9687,2690.0
2022-10-10 11:30:00,285.19,285.27,284.92,285.27,3067.0,271.9115,271.9878,271.6541,271.9878,3067.0
2022-10-10 11:35:00,285.27,285.45,285.13,285.38,5702.0,271.9878,272.1594,271.8543,272.0927,5702.0
2022-10-10 11:40:00,285.43,285.58,285.06,285.58,3685.0,272.1403,272.2834,271.7876,272.2834,3685.0
2022-10-10 11:45:00,285.61,286.13,285.61,286.13,1723.0,272.312,272.8078,272.312,272.8078,1723.0
2022-10-10 11:50:00,286.13,286.56,286.11,286.52,23721.0,272.8078,273.2177,272.7887,273.1796,23721.0
2022-10-10 11:55:00,286.67,286.67,285.99,285.99,3761.0,273.3226,273.3226,272.6743,272.6743,3761.0
2022-10-10 12:00:00,286.04,286.18,285.84,285.92,7244.0,272.7219,272.8554,272.5313,272.6075,7244.0
2022-10-10 12:05:00,286.14,286.31,285.95,285.95,5002.0,272.8173,272.9794,272.6361,272.6361,5002.0
2022-10-10 12:10:00,286.05,286.34,285.99,286.13,5868.0,272.7315,273.008,272.6743,272.8078,5868.0
2022-10-10 12:15:00,286.18,286.48,286.18,286.25,2952.0,272.8554,273.1415,272.8554,272.9222,2952.0
2022-10-10 12:20:00,286.14,286.14,285.64,285.79,3230.0,272.8173,272.8173,272.3406,272.4836,3230.0
2022-10-10 12:25:00,285.81,285.92,285.47,285.67,4895.0,272.5027,272.6075,272.1785,272.3692,4895.0
2022-10-10 12:30:00,285.67,285.73,285.24,285.37,5179.0,272.3692,272.4264,271.9592,272.0831,5179.0
2022-10-10 12:35:00,285.46,285.75,285.45,285.74,3400.0,272.169,272.4454,272.1594,272.4359,3400.0
2022-10-10 12:40:00,285.71,286.13,285.61,286.0,7819.0,272.4073,272.8078,272.312,272.6838,7819.0
2022-10-10 12:45:00,286.02,286.02,285.81,285.89,3637.0,272.7029,272.7029,272.5027,272.5789,3637.0
2022-10-10 12:50:00,285.84,285.84,285.45,285.45,2782.0,272.5313,272.5313,272.1594,272.1594,2782.0
2022-10-10 12:55:00,285.54,285.63,285.11,285.28,11633.0,272.2452,272.331,271.8352,271.9973,11633.0
2022-10-10 13:00:00,285.23,285.28,285.0,285.0,2097.0,271.9497,271.9973,271.7304,271.7304,2097.0
2022-10-10 13:05:00,285.19,285.3,285.07,285.09,2908.0,271.9115,272.0164,271.7971,271.8162,2908.0
2022-10-10 13:10:00,285.08,285.6,284.85,285.57,4366.0,271.8066,272.3024,271.5874,272.2738,4366.0
2022-10-10 13:15:00,285.63,285.67,285.23,285.38,2510.0,272.331,272.3692,271.9497,272.0927,2510.0
2022-10-10 13:20:00,285.45,285.6,285.44,285.45,1784.0,272.1594,272.3024,272.1499,272.1594,1784.0
2022-10-10 13:25:00,285.5,285.57,285.43,285.53,3026.0,272.2071,272.2738,272.1403,272.2357,3026.0
2022-10-10 13:30:00,285.55,285.77,285.38,285.64,9088.0,272.2548,272.4645,272.0927,272.3406,9088.0
2022-10-10 13:35:00,285.61,285.83,285.52,285.62,4567.0,272.312,272.5217,272.2262,272.3215,4567.0
2022-10-10 13:40:00,285.62,285.74,285.53,285.53,4619.0,272.3215,272.4359,272.2357,272.2357,4619.0
2022-10-10 13:45:00,285.63,287.18,285.6,287.17,12166.0,272.331,273.8089,272.3024,273.7993,12166.0
2022-10-10 13:50:00,287.0,287.22,286.93,287.17,3976.0,273.6372,273.847,273.5705,273.7993,3976.0
2022-10-10 13:55:00,287.15,287.15,286.74,286.74,4389.0,273.7803,273.7803,273.3894,273.3894,4389.0
2022-10-10 14:00:00,286.69,286.71,286.49,286.55,4648.0,273.3417,273.3608,273.151,273.2082,4648.0
2022-10-10 14:05:00,286.45,286.45,286.06,286.1,3739.0,273.1129,273.1129,272.741,272.7792,3739.0
2022-10-10 14:10:00,286.07,286.24,285.92,286.09,5020.0,272.7506,272.9126,272.6075,272.7696,5020.0
2022-10-10 14:15:00,286.09,286.14,286.04,286.11,2853.0,272.7696,272.8173,272.7219,272.7887,2853.0
2022-10-10 14:20:00,286.16,286.27,285.94,286.03,4006.0,272.8364,272.9412,272.6266,272.7124,4006.0
2022-10-10 14:25:00,286.11,286.31,286.03,286.26,3602.0,272.7887,272.9794,272.7124,272.9317,3602.0
2022-10-10 14:30:00,286.24,286.87,286.21,286.78,3092.0,272.9126,273.5133,272.884,273.4275,3092.0
2022-10-10 14:35:00,286.73,287.04,286.69,286.98,3715.0,273.3798,273.6754,273.3417,273.6182,3715.0
2022-10-10 14:40:00,286.9,287.07,286.63,286.67,5066.0,273.5419,273.704,273.2845,273.3226,5066.0
2022-10-10 14:45:00,286.67,286.74,286.45,286.54,4869.0,273.3226,273.3894,273.1129,273.1987,4869.0
2022-10-10 14:50:00,286.56,286.87,286.5,286.81,3841.0,273.2177,273.5133,273.1605,273.4561,3841.0
2022-10-10 14:55:00,286.81,286.93,286.67,286.67,3668.0,273.4561,273.5705,273.3226,273.3226,3668.0
2022-10-10 15:00:00,286.74,286.81,286.31,286.38,4350.0,273.3894,273.4561,272.9794,273.0461,4350.0
2022-10-10 15:05:00,286.35,286.72,286.31,286.71,9145.0,273.0175,273.3703,272.9794,273.3608,9145.0
2022-10-10 15:10:00,286.73,286.92,286.66,286.82,15964.0,273.3798,273.561,273.3131,273.4656,15964.0
2022-10-10 15:15:00,286.98,287.37,286.98,287.2,6106.0,273.6182,273.99,273.6182,273.8279,6106.0
2022-10-10 15:20:00,287.22,287.5,287.03,287.3,6927.0,273.847,274.114,273.6659,273.9233,6927.0
2022-10-10 15:25:00,287.3,287.3,286.73,286.73,5740.0,273.9233,273.9233,273.3798,273.3798,5740.0
2022-10-10 15:30:00,286.73,287.29,286.73,287.2,6144.0,273.3798,273.9137,273.3798,273.8279,6144.0
2022-10-10 15:35:00,287.23,287.26,286.91,287.08,11601.0,273.8565,273.8851,273.5514,273.7135,11601.0
2022-10-10 15:40:00,287.09,287.12,286.81,286.93,12589.0,273.7231,273.7517,273.4561,273.5705,12589.0
2022-10-10 15:45:00,286.9,287.36,286.89,287.17,15451.0,273.5419,273.9805,273.5324,273.7993,15451.0
2022-10-10 15:50:00,287.28,287.35,286.44,286.67,36605.0,273.9042,273.971,273.1033,273.3226,36605.0
2022-10-10 15:55:00,286.62,286.67,285.64,285.8,32118.0,273.2749,273.3226,272.3406,272.4931,32118.0
2022-10-11 09:30:00,284.5,286.01,284.44,285.96,20520.0,271.2536,272.6933,271.1964,272.6457,20520.0
2022-10-11 09:35:00,285.83,286.02,284.95,284.97,19493.0,272.5217,272.7029,271.6827,271.7018,19493.0
2022-10-11 09:40:00,285.06,285.61,284.12,284.53,8890.0,271.7876,272.312,270.8913,271.2823,8890.0
2022-10-11 09:45:00,284.45,284.87,284.15,284.4,13886.0,271.206,271.6064,270.9199,271.1583,13886.0
2022-10-11 09:50:00,284.46,284.6,284.28,284.5,8459.0,271.2155,271.349,271.0439,271.2536,8459.0
2022-10-11 09:55:00,284.57,285.56,284.42,285.55,14205.0,271.3204,272.2643,271.1774,272.2548,14205.0
2022-10-11 10:00:00,285.55,286.63,285.23,286.4,13406.0,272.2548,273.2845,271.9497,273.0652,13406.0
2022-10-11 10:05:00,286.44,286.64,286.09,286.15,34144.0,273.1033,273.294,272.7696,272.8268,34144.0
2022-10-11 10:10:00,286.21,286.33,285.83,286.1,5714.0,272.884,272.9984,272.5217,272.7792,5714.0
2022-10-11 10:15:00,285.96,286.79,285.86,286.29,6337.0,272.6457,273.437,272.5503,272.9603,6337.0
2022-10-11 10:20:00,286.29,286.86,286.06,286.79,5970.0,272.9603,273.5038,272.741,273.437,5970.0
2022-10-11 10:25:00,286.73,287.25,286.67,286.95,9254.0,273.3798,273.8756,273.3226,273.5896,9254.0
2022-10-11 10:30:00,287.15,287.33,286.84,287.27,6533.0,273.7803,273.9519,273.4847,273.8947,6533.0
2022-10-11 10:35:00,287.35,288.76,287.11,288.5,9817.0,273.971,275.3153,273.7421,275.0674,9817.0
2022-10-11 10:40:00,288.61,288.9,288.41,288.82,7178.0,275.1723,275.4488,274.9816,275.3725,7178.0
2022-10-11 10:45:00,288.88,288.89,288.07,288.27,5769.0,275.4297,275.4393,274.6574,274.8481,5769.0
2022-10-11 10:50:00,288.46,288.63,288.25,288.47,4839.0,275.0293,275.1914,274.829,275.0388,4839.0
2022-10-11 10:55:00,288.48,288.65,288.14,288.35,7417.0,275.0483,275.2104,274.7242,274.9244,7417.0
2022-10-11 11:00:00,288.37,289.41,288.36,289.0,8232.0,274.9435,275.935,274.9339,275.5441,8232.0
2022-10-11 11:05:00,288.94,288.98,288.58,288.87,5418.0,275.4869,275.5251,275.1437,275.4202,5418.0
2022-10-11 11:10:00,288.94,289.31,288.83,289.18,4264.0,275.4869,275.8397,275.382,275.7157,4264.0
2022-10-11 11:15:00,289.1,289.65,289.1,289.45,3717.0,275.6395,276.1639,275.6395,275.9732,3717.0
2022-10-11 11:20:00,289.42,289.68,289.3,289.55,4359.0,275.9446,276.1925,275.8302,276.0685,4359.0
2022-10-11 11:25:00,289.57,289.57,289.22,289.43,4968.0,276.0876,276.0876,275.7539,275.9541,4968.0
2022-10-11 11:30:00,289.51,289.66,289.27,289.42,4249.0,276.0304,276.1734,275.8016,275.9446,4249.0
2022-10-11 11:35:00,289.48,289.48,289.03,289.06,4124.0,276.0018,276.0018,275.5727,275.6013,4124.0
2022-10-11 11:40:00,289.14,289.73,289.06,289.72,7930.0,275.6776,276.2401,275.6013,276.2306,7930.0
2022-10-11 11:45:00,289.88,290.08,289.69,289.91,6522.0,276.3832,276.5738,276.202,276.4118,6522.0
2022-10-11 11:50:00,290.02,290.02,289.51,289.6,4125.0,276.5166,276.5166,276.0304,276.1162,4125.0
2022-10-11 11:55:00,289.74,289.85,289.53,289.78,5768.0,276.2497,276.3546,276.0495,276.2878,5768.0
2022-10-11 12:00:00,289.86,289.86,289.46,289.56,2956.0,276.3641,276.3641,275.9827,276.0781,2956.0
2022-10-11 12:05:00,289.61,289.63,289.17,289.46,4599.0,276.1257,276.1448,275.7062,275.9827,4599.0
2022-10-11 12:10:00,289.46,289.86,289.36,289.76,3710.0,275.9827,276.3641,275.8874,276.2687,3710.0
2022-10-11 12:15:00,289.86,290.2,289.7,290.15,3753.0,276.3641,276.6883,276.2115,276.6406,3753.0
2022-10-11 12:20:00,290.17,290.81,290.12,290.81,7579.0,276.6597,277.2699,276.612,277.2699,7579.0
2022-10-11 12:25:00,290.84,291.36,290.72,291.31,12738.0,277.2985,277.7942,277.184,277.7466,12738.0
2022-10-11 12:30:00,291.33,291.75,291.25,291.67,8528.0,277.7656,278.1661,277.6894,278.0898,8528.0
2022-10-11 12:35:00,291.76,291.85,291.53,291.74,5283.0,278.1756,278.2614,277.9563,278.1566,5283.0
2022-10-11 12:40:00,291.79,292.5,291.76,292.41,6198.0,278.2042,278.8812,278.1756,278.7954,6198.0
2022-10-11 12:45:00,292.41,292.82,292.2,292.75,12244.0,278.7954,279.1863,278.5951,279.1195,12244.0
2022-10-11 12:50:00,292.78,293.23,292.59,293.0,27668.0,279.1481,279.5772,278.967,279.3579,27668.0
2022-10-11 12:55:00,293.07,293.1,292.68,293.05,18226.0,279.4246,279.4532,279.0528,279.4056,18226.0
2022-10-11 13:00:00,293.09,293.17,292.9,292.96,6301.0,279.4437,279.52,279.2625,279.3198,6301.0
2022-10-11 13:05:00,293.0,293.25,292.5,293.25,16075.0,279.3579,279.5962,278.8812,279.5962,16075.0
2022-10-11 13:10:00,293.11,293.53,293.11,293.42,22858.0,279.4628,279.8632,279.4628,279.7583,22858.0
2022-10-11 13:15:00,293.42,293.62,292.76,293.01,15829.0,279.7583,279.949,279.1291,279.3674,15829.0
2022-10-11 13:20:00,292.98,293.07,292.66,292.75,7448.0,279.3388,279.4246,279.0337,279.1195,7448.0
2022-10-11 13:25:00,292.83,292.91,292.59,292.8,9749.0,279.1958,279.2721,278.967,279.1672,9749.0
2022-10-11 13:30:00,292.92,292.94,292.62,292.86,47073.0,279.2816,279.3007,278.9956,279.2244,47073.0
2022-10-11 13:35:00,292.86,293.18,292.72,293.08,5833.0,279.2244,279.5295,279.0909,279.4342,5833.0
2022-10-11 13:40:00,293.06,293.17,292.92,293.1,3763.0,279.4151,279.52,279.2816,279.4532,3763.0
2022-10-11 13:45:00,292.98,293.17,292.56,292.68,3565.0,279.3388,279.52,278.9384,279.0528,3565.0
2022-10-11 13:50:00,292.61,293.09,292.6,292.92,4551.0,278.986,279.4437,278.9765,279.2816,4551.0
2022-10-11 13:55:00,292.96,293.37,292.81,293.16,14802.0,279.3198,279.7107,279.1767,279.5104,14802.0
2022-10-11 14:00:00,293.19,293.76,293.19,293.69,16052.0,279.539,280.0825,279.539,280.0158,16052.0
2022-10-11 14:05:00,293.73,293.73,293.27,293.41,7267.0,280.0539,280.0539,279.6153,279.7488,7267.0
2022-10-11 14:10:00,293.35,293.42,293.04,293.42,7962.0,279.6916,279.7583,279.396,279.7583,7962.0
2022-10-11 14:15:00,293.48,293.61,293.27,293.27,17227.0,279.8155,279.9395,279.6153,279.6153,17227.0
2022-10-11 14:20:00,293.27,293.62,293.19,293.57,8033.0,279.6153,279.949,279.539,279.9013,8033.0
2022-10-11 14:25:00,293.57,293.7,293.27,293.53,9434.0,279.9013,280.0253,279.6153,279.8632,9434.0
2022-10-11 14:30:00,293.52,293.83,293.5,293.72,5609.0,279.8537,280.1492,279.8346,280.0444,5609.0
2022-10-11 14:35:00,293.62,293.62,293.22,293.44,6640.0,279.949,279.949,279.5676,279.7774,6640.0
2022-10-11 14:40:00,293.46,293.59,293.06,293.17,7269.0,279.7965,279.9204,279.4151,279.52,7269.0
2022-10-11 14:45:00,293.06,293.16,292.48,292.95,23137.0,279.4151,279.5104,278.8621,279.3102,23137.0
2022-10-11 14:50:00,293.02,293.15,292.31,292.34,23847.0,279.377,279.5009,278.7,278.7286,23847.0
2022-10-11 14:55:00,292.34,292.41,291.36,291.52,24547.0,278.7286,278.7954,277.7942,277.9468,24547.0
2022-10-11 15:00:00,291.45,291.64,290.97,290.97,14549.0,277.8801,278.0612,277.4224,277.4224,14549.0
2022-10-11 15:05:00,290.81,291.07,290.23,290.25,14925.0,277.2699,277.5177,276.7169,276.7359,14925.0
2022-10-11 15:10:00,290.33,290.35,289.71,290.08,9520.0,276.8122,276.8313,276.2211,276.5738,9520.0
2022-10-11 15:15:00,289.75,290.45,289.62,290.26,7325.0,276.2592,276.9266,276.1353,276.7455,7325.0
2022-10-11 15:20:00,290.23,290.75,290.22,290.48,12751.0,276.7169,277.2126,276.7073,276.9552,12751.0
2022-10-11 15:25:00,290.58,290.71,290.0,290.48,15250.0,277.0506,277.1745,276.4976,276.9552,15250.0
2022-10-11 15:30:00,290.46,290.81,290.05,290.44,13791.0,276.9362,277.2699,276.5452,276.9171,13791.0
2022-10-11 15:35:00,290.38,291.07,290.37,291.07,9019.0,276.8599,277.5177,276.8503,277.5177,9019.0
2022-10-11 15:40:00,291.06,291.21,290.68,291.03,15212.0,277.5082,277.6512,277.1459,277.4796,15212.0
2022-10-11 15:45:00,291.04,291.51,290.85,291.47,19527.0,277.4891,277.9373,277.308,277.8991,19527.0
2022-10-11 15:50:00,290.96,291.41,290.62,291.1,26121.0,277.4129,277.8419,277.0887,277.5464,26121.0
2022-10-11 15:55:00,291.17,291.3,290.6,290.93,81744.0,277.6131,277.737,277.0696,277.3843,81744.0
2022-10-12 09:30:00,291.99,292.05,290.99,291.19,25120.0,278.3949,278.4521,277.4415,277.6322,25120.0
2022-10-12 09:35:00,290.98,293.15,290.96,292.73,16314.0,277.4319,279.5009,277.4129,279.1005,16314.0
2022-10-12 09:40:00,292.65,293.83,292.58,293.72,10474.0,279.0242,280.1492,278.9574,280.0444,10474.0
2022-10-12 09:45:00,293.95,293.95,293.14,293.53,13281.0,280.2637,280.2637,279.4914,279.8632,13281.0
2022-10-12 09:50:00,293.68,293.93,293.39,293.4,7615.0,280.0062,280.2446,279.7297,279.7393,7615.0
2022-10-12 09:55:00,293.29,294.69,293.28,294.51,22960.0,279.6344,280.9692,279.6249,280.7976,22960.0
2022-10-12 10:00:00,294.51,294.75,293.97,294.44,14706.0,280.7976,281.0264,280.2827,280.7308,14706.0
2022-10-12 10:05:00,294.56,294.75,293.93,294.06,17588.0,280.8453,281.0264,280.2446,280.3685,17588.0
2022-10-12 10:10:00,294.06,294.91,294.0,294.47,21367.0,280.3685,281.179,280.3113,280.7594,21367.0
2022-10-12 10:15:00,294.48,294.67,294.27,294.38,4086.0,280.769,280.9501,280.5688,280.6736,4086.0
2022-10-12 10:20:00,294.42,294.42,293.72,294.29,9738.0,280.7118,280.7118,280.0444,280.5878,9738.0
2022-10-12 10:25:00,294.32,294.71,294.23,294.35,6226.0,280.6164,280.9883,280.5306,280.645,6226.0
2022-10-12 10:30:00,294.22,294.9,294.14,294.66,3675.0,280.5211,281.1694,280.4448,280.9406,3675.0
2022-10-12 10:35:00,294.59,294.65,294.14,294.22,4288.0,280.8739,280.9311,280.4448,280.5211,4288.0
2022-10-12 10:40:00,294.18,294.18,293.84,293.9,9541.0,280.4829,280.4829,280.1588,280.216,9541.0
2022-10-12 10:45:00,293.89,294.0,293.62,294.0,8446.0,280.2065,280.3113,279.949,280.3113,8446.0
2022-10-12 10:50:00,293.87,294.52,293.87,294.52,45615.0,280.1874,280.8071,280.1874,280.8071,45615.0
2022-10-12 10:55:00,294.52,294.53,294.13,294.13,29632.0,280.8071,280.8167,280.4353,280.4353,29632.0
2022-10-12 11:00:00,294.1,294.2,293.95,294.03,11391.0,280.4067,280.502,280.2637,280.3399,11391.0
2022-10-12 11:05:00,293.97,294.14,293.86,294.08,87118.0,280.2827,280.4448,280.1778,280.3876,87118.0
2022-10-12 11:10:00,294.13,294.24,293.87,294.0,4434.0,280.4353,280.5402,280.1874,280.3113,4434.0
2022-10-12 11:15:00,294.01,294.66,293.97,294.51,9292.0,280.3209,280.9406,280.2827,280.7976,9292.0
2022-10-12 11:20:00,294.37,294.67,294.18,294.32,12988.0,280.6641,280.9501,280.4829,280.6164,12988.0
2022-10-12 11:25:00,294.4,294.58,294.32,294.42,12545.0,280.6927,280.8643,280.6164,280.7118,12545.0
2022-10-12 11:30:00,294.43,294.43,293.85,294.02,26164.0,280.7213,280.7213,280.1683,280.3304,26164.0
2022-10-12 11:35:00,294.02,294.32,293.62,294.0,15997.0,280.3304,280.6164,279.949,280.3113,15997.0
2022-10-12 11:40:00,294.0,294.87,293.9,294.57,25522.0,280.3113,281.1408,280.216,280.8548,25522.0
2022-10-12 11:45:00,294.58,294.61,294.02,294.21,20015.0,280.8643,280.8929,280.3304,280.5116,20015.0
2022-10-12 11:50:00,294.14,294.26,293.4,293.65,16595.0,280.4448,280.5592,279.7393,279.9776,16595.0
2022-10-12 11:55:00,293.68,293.76,293.55,293.61,8125.0,280.0062,280.0825,279.8823,279.9395,8125.0
2022-10-12 12:00:00,293.68,293.78,293.46,293.48,10403.0,280.0062,280.1016,279.7965,279.8155,10403.0
2022-10-12 12:05:00,293.44,293.78,293.04,293.06,14192.0,279.7774,280.1016,279.396,279.4151,14192.0
2022-10-12 12:10:00,292.93,292.93,292.16,292.36,4158.0,279.2911,279.2911,278.557,278.7477,4158.0
2022-10-12 12:15:00,292.37,292.5,292.15,292.35,5168.0,278.7572,278.8812,278.5475,278.7382,5168.0
2022-10-12 12:20:00,292.4,292.42,291.61,291.92,46020.0,278.7858,278.8049,278.0326,278.3282,46020.0
2022-10-12 12:25:00,291.8,291.86,291.55,291.79,14708.0,278.2138,278.271,277.9754,278.2042,14708.0
2022-10-12 12:30:00,291.79,291.81,291.5,291.81,11000.0,278.2042,278.2233,277.9277,278.2233,11000.0
2022-10-12 12:35:00,291.81,291.84,291.23,291.29,8520.0,278.2233,278.2519,277.6703,277.7275,8520.0
2022-10-12 12:40:00,291.25,291.3,291.0,291.15,10715.0,277.6894,277.737,277.451,277.594,10715.0
2022-10-12 12:45:00,291.15,291.6,291.15,291.49,8869.0,277.594,278.0231,277.594,277.9182,8869.0
2022-10-12 12:50:00,291.48,291.64,291.41,291.53,7451.0,277.9087,278.0612,277.8419,277.9563,7451.0
2022-10-12 12:55:00,291.57,291.62,291.34,291.62,8910.0,277.9945,278.0421,277.7752,278.0421,8910.0
2022-10-12 13:00:00,291.65,291.68,291.37,291.4,13874.0,278.0707,278.0993,277.8038,277.8324,13874.0
2022-10-12 13:05:00,291.38,291.63,291.38,291.48,7919.0,277.8133,278.0517,277.8133,277.9087,7919.0
2022-10-12 13:10:00,291.51,291.52,291.29,291.42,10224.0,277.9373,277.9468,277.7275,277.8515,10224.0
2022-10-12 13:15:00,291.43,291.44,291.02,291.25,16691.0,277.861,277.8705,277.4701,277.6894,16691.0
2022-10-12 13:20:00,291.26,291.35,291.12,291.21,13711.0,277.6989,277.7847,277.5654,277.6512,13711.0
2022-10-12 13:25:00,291.21,291.54,291.18,291.54,9212.0,277.6512,277.9659,277.6226,277.9659,9212.0
2022-10-12 13:30:00,291.52,291.53,291.21,291.33,5656.0,277.9468,277.9563,277.6512,277.7656,5656.0
2022-10-12 13:35:00,291.3,291.36,291.22,291.22,9668.0,277.737,277.7942,277.6608,277.6608,9668.0
2022-10-12 13:40:00,291.24,291.35,291.14,291.31,14292.0,277.6798,277.7847,277.5845,277.7466,14292.0
2022-10-12 13:45:00,291.34,291.73,291.19,291.56,53526.0,277.7752,278.147,277.6322,277.9849,53526.0
2022-10-12 13:50:00,291.57,291.58,291.12,291.42,10910.0,277.9945,278.004,277.5654,277.8515,10910.0
2022-10-12 13:55:00,291.4,291.47,291.18,291.35,3509.0,277.8324,277.8991,277.6226,277.7847,3509.0
2022-10-12 14:00:00,291.39,291.74,290.59,290.72,20797.0,277.8229,278.1566,277.0601,277.184,20797.0
2022-10-12 14:05:00,290.78,291.36,290.48,291.25,11512.0,277.2413,277.7942,276.9552,277.6894,11512.0
2022-10-12 14:10:00,291.0,291.47,290.71,291.4,24424.0,277.451,277.8991,277.1745,277.8324,24424.0
2022-10-12 14:15:00,291.36,291.37,290.8,290.84,10133.0,277.7942,277.8038,277.2603,277.2985,10133.0
2022-10-12 14:20:00,290.85,290.94,290.34,290.83,20384.0,277.308,277.3938,276.8217,277.2889,20384.0
2022-10-12 14:25:00,290.79,291.25,290.78,291.19,13361.0,277.2508,277.6894,277.2413,277.6322,13361.0
2022-10-12 14:30:00,291.19,291.22,290.79,291.2,9924.0,277.6322,277.6608,277.2508,277.6417,9924.0
2022-10-12 14:35:00,291.24,291.63,291.23,291.63,21677.0,277.6798,278.0517,277.6703,278.0517,21677.0
2022-10-12 14:40:00,291.69,291.78,291.47,291.68,19267.0,278.1089,278.1947,277.8991,278.0993,19267.0
2022-10-12 14:45:00,291.67,291.7,290.94,291.0,81842.0,278.0898,278.1184,277.3938,277.451,81842.0
2022-10-12 14:50:00,290.89,290.89,290.41,290.59,6941.0,277.3461,277.3461,276.8885,277.0601,6941.0
2022-10-12 14:55:00,290.59,290.83,290.41,290.79,9394.0,277.0601,277.2889,276.8885,277.2508,9394.0
2022-10-12 15:00:00,290.84,291.01,290.53,290.92,11618.0,277.2985,277.4605,277.0029,277.3747,11618.0
2022-10-12 15:05:00,291.0,291.18,290.94,291.15,6701.0,277.451,277.6226,277.3938,277.594,6701.0
2022-10-12 15:10:00,291.24,291.25,290.71,290.71,10153.0,277.6798,277.6894,277.1745,277.1745,10153.0
2022-10-12 15:15:00,290.75,290.86,290.62,290.69,8982.0,277.2126,277.3175,277.0887,277.1554,8982.0
2022-10-12 15:20:00,290.73,290.79,290.56,290.6,9535.0,277.1936,277.2508,277.0315,277.0696,9535.0
2022-10-12 15:25:00,290.56,290.65,290.12,290.22,12457.0,277.0315,277.1173,276.612,276.7073,12457.0
2022-10-12 15:30:00,290.19,290.62,290.19,290.51,20035.0,276.6787,277.0887,276.6787,276.9838,20035.0
2022-10-12 15:35:00,290.55,290.65,290.43,290.55,12581.0,277.022,277.1173,276.9075,277.022,12581.0
2022-10-12 15:40:00,290.55,290.56,290.16,290.48,23678.0,277.022,277.0315,276.6501,276.9552,23678.0
2022-10-12 15:45:00,290.48,290.48,290.01,290.03,28654.0,276.9552,276.9552,276.5071,276.5262,28654.0
2022-10-12 15:50:00,290.0,290.06,289.39,289.65,36001.0,276.4976,276.5548,275.916,276.1639,36001.0
2022-10-12 15:55:00,289.62,289.62,288.2,288.56,149969.0,276.1353,276.1353,274.7814,275.1246,149969.0
2022-10-13 09:30:00,285.6,287.85,284.85,287.85,20428.0,272.3024,274.4477,271.5874,274.4477,20428.0
2022-10-13 09:35:00,287.79,288.23,286.43,286.43,22020.0,274.3905,274.81,273.0938,273.0938,22020.0
2022-10-13 09:40:00,286.66,287.02,286.18,286.43,16421.0,273.3131,273.6563,272.8554,273.0938,16421.0
2022-10-13 09:45:00,286.47,287.63,286.47,287.49,22224.0,273.1319,274.2379,273.1319,274.1044,22224.0
2022-10-13 09:50:00,287.36,288.4,287.22,287.76,11849.0,273.9805,274.9721,273.847,274.3619,11849.0
2022-10-13 09:55:00,287.59,287.81,286.84,287.81,6835.0,274.1998,274.4095,273.4847,274.4095,6835.0
2022-10-13 10:00:00,287.92,287.92,286.86,287.49,11757.0,274.5144,274.5144,273.5038,274.1044,11757.0
2022-10-13 10:05:00,287.64,288.0,286.79,287.33,13482.0,274.2475,274.5907,273.437,273.9519,13482.0
2022-10-13 10:10:00,287.46,287.58,286.94,287.46,11304.0,274.0758,274.1902,273.58,274.0758,11304.0
2022-10-13 10:15:00,287.57,288.49,287.55,287.95,8299.0,274.1807,275.0579,274.1616,274.543,8299.0
2022-10-13 10:20:00,287.95,288.07,287.53,287.59,4843.0,274.543,274.6574,274.1426,274.1998,4843.0
2022-10-13 10:25:00,287.66,287.8,287.38,287.6,5670.0,274.2665,274.4,273.9996,274.2093,5670.0
2022-10-13 10:30:00,287.63,288.32,287.59,287.99,4900.0,274.2379,274.8958,274.1998,274.5812,4900.0
2022-10-13 10:35:00,287.97,288.4,287.56,288.31,8806.0,274.5621,274.9721,274.1712,274.8863,8806.0
2022-10-13 10:40:00,288.1,288.59,288.1,288.41,3591.0,274.686,275.1532,274.686,274.9816,3591.0
2022-10-13 10:45:00,288.48,289.0,288.08,288.88,31348.0,275.0483,275.5441,274.667,275.4297,31348.0
2022-10-13 10:50:00,288.87,289.14,288.57,288.94,6073.0,275.4202,275.6776,275.1341,275.4869,6073.0
2022-10-13 10:55:00,288.94,289.54,288.94,289.5,8373.0,275.4869,276.059,275.4869,276.0208,8373.0
2022-10-13 11:00:00,289.42,289.74,289.29,289.5,7959.0,275.9446,276.2497,275.8206,276.0208,7959.0
2022-10-13 11:05:00,289.62,290.43,289.62,290.25,8066.0,276.1353,276.9075,276.1353,276.7359,8066.0
2022-10-13 11:10:00,290.17,290.17,289.89,290.06,3704.0,276.6597,276.6597,276.3927,276.5548,3704.0
2022-10-13 11:15:00,290.09,292.29,290.08,291.49,9392.0,276.5834,278.6809,276.5738,277.9182,9392.0
2022-10-13 11:20:00,291.56,293.26,291.32,291.73,8301.0,277.9849,279.6058,277.7561,278.147,8301.0
2022-10-13 11:25:00,291.59,292.14,291.37,292.0,5796.0,278.0135,278.5379,277.8038,278.4044,5796.0
2022-10-13 11:30:00,292.14,292.48,291.98,292.43,4713.0,278.5379,278.8621,278.3854,278.8144,4713.0
2022-10-13 11:35:00,292.43,294.62,292.43,294.26,7136.0,278.8144,280.9025,278.8144,280.5592,7136.0
2022-10-13 11:40:00,294.29,294.75,293.88,293.88,8152.0,280.5878,281.0264,280.1969,280.1969,8152.0
2022-10-13 11:45:00,293.72,293.72,293.09,293.11,6337.0,280.0444,280.0444,279.4437,279.4628,6337.0
2022-10-13 11:50:00,293.01,293.72,292.79,293.49,4479.0,279.3674,280.0444,279.1577,279.8251,4479.0
2022-10-13 11:55:00,293.42,293.85,293.12,293.76,4685.0,279.7583,280.1683,279.4723,280.0825,4685.0
2022-10-13 12:00:00,293.98,294.58,293.84,294.25,5501.0,280.2923,280.8643,280.1588,280.5497,5501.0
2022-10-13 12:05:00,294.38,294.38,293.66,293.74,4967.0,280.6736,280.6736,279.9872,280.0634,4967.0
2022-10-13 12:10:00,293.83,293.83,293.28,293.36,4412.0,280.1492,280.1492,279.6249,279.7011,4412.0
2022-10-13 12:15:00,293.24,293.5,292.93,293.34,7311.0,279.5867,279.8346,279.2911,279.6821,7311.0
2022-10-13 12:20:00,293.12,293.81,293.08,293.52,3664.0,279.4723,280.1302,279.4342,279.8537,3664.0
2022-10-13 12:25:00,293.56,293.74,293.19,293.54,2162.0,279.8918,280.0634,279.539,279.8727,2162.0
2022-10-13 12:30:00,293.51,293.74,293.31,293.61,6373.0,279.8441,280.0634,279.6535,279.9395,6373.0
2022-10-13 12:35:00,293.55,293.77,293.41,293.67,3202.0,279.8823,280.092,279.7488,279.9967,3202.0
2022-10-13 12:40:00,293.73,294.33,293.73,294.33,21734.0,280.0539,280.626,280.0539,280.626,21734.0
2022-10-13 12:45:00,294.33,295.19,294.19,295.18,12682.0,280.626,281.4459,280.4925,281.4364,12682.0
2022-10-13 12:50:00,295.16,295.37,294.72,294.75,7779.0,281.4173,281.6175,280.9978,281.0264,7779.0
2022-10-13 12:55:00,294.79,295.1,294.79,294.87,9858.0,281.0645,281.3601,281.0645,281.1408,9858.0
2022-10-13 13:00:00,294.85,295.32,294.8,295.04,12748.0,281.1218,281.5699,281.0741,281.3029,12748.0
2022-10-13 13:05:00,295.09,295.23,294.84,294.85,4585.0,281.3506,281.4841,281.1122,281.1218,4585.0
2022-10-13 13:10:00,294.87,295.64,294.86,295.39,10959.0,281.1408,281.875,281.1313,281.6366,10959.0
2022-10-13 13:15:00,295.53,295.55,295.17,295.44,6716.0,281.7701,281.7892,281.4269,281.6843,6716.0
2022-10-13 13:20:00,295.5,296.0,295.44,296.0,5096.0,281.7415,282.2182,281.6843,282.2182,5096.0
2022-10-13 13:25:00,295.88,296.7,295.8,296.3,8648.0,282.1038,282.8856,282.0275,282.5042,8648.0
2022-10-13 13:30:00,296.45,297.22,296.32,297.03,11202.0,282.6473,283.3814,282.5233,283.2003,11202.0
2022-10-13 13:35:00,297.04,297.08,296.27,296.65,12447.0,283.2098,283.2479,282.4756,282.8379,12447.0
2022-10-13 13:40:00,296.74,296.75,296.29,296.33,6430.0,282.9238,282.9333,282.4947,282.5328,6430.0
2022-10-13 13:45:00,296.25,296.6,295.12,296.4,46642.0,282.4566,282.7903,281.3792,282.5996,46642.0
2022-10-13 13:50:00,296.35,296.59,296.01,296.49,6604.0,282.5519,282.7807,282.2277,282.6854,6604.0
2022-10-13 13:55:00,296.43,297.29,296.29,297.28,8956.0,282.6282,283.4481,282.4947,283.4386,8956.0
2022-10-13 14:00:00,297.18,297.26,296.71,297.16,15634.0,283.3433,283.4195,282.8952,283.3242,15634.0
2022-10-13 14:05:00,297.17,297.61,296.93,297.32,10574.0,283.3337,283.7532,283.1049,283.4767,10574.0
2022-10-13 14:10:00,297.37,297.65,297.05,297.59,9273.0,283.5244,283.7914,283.2193,283.7342,9273.0
2022-10-13 14:15:00,297.59,297.84,297.22,297.22,15938.0,283.7342,283.9725,283.3814,283.3814,15938.0
2022-10-13 14:20:00,297.21,297.29,296.71,297.02,9905.0,283.3719,283.4481,282.8952,283.1907,9905.0
2022-10-13 14:25:00,297.02,297.11,296.65,296.93,11473.0,283.1907,283.2765,282.8379,283.1049,11473.0
2022-10-13 14:30:00,297.02,297.32,296.58,296.9,13352.0,283.1907,283.4767,282.7712,283.0763,13352.0
2022-10-13 14:35:00,296.9,297.8,296.76,297.73,9387.0,283.0763,283.9344,282.9428,283.8677,9387.0
2022-10-13 14:40:00,297.7,297.87,297.5,297.8,13222.0,283.8391,284.0011,283.6484,283.9344,13222.0
2022-10-13 14:45:00,297.87,298.28,297.73,298.16,10351.0,284.0011,284.3921,283.8677,284.2776,10351.0
2022-10-13 14:50:00,298.15,299.0,298.1,298.91,11214.0,284.2681,285.0785,284.2204,284.9927,11214.0
2022-10-13 14:55:00,298.88,299.12,298.49,298.49,15810.0,284.9641,285.1929,284.5923,284.5923,15810.0
2022-10-13 15:00:00,298.53,298.56,297.89,298.36,14512.0,284.6304,284.659,284.0202,284.4683,14512.0
2022-10-13 15:05:00,298.43,299.04,298.43,298.94,6136.0,284.5351,285.1167,284.5351,285.0213,6136.0
2022-10-13 15:10:00,298.96,299.09,298.44,298.46,16381.0,285.0404,285.1643,284.5446,284.5637,16381.0
2022-10-13 15:15:00,298.49,298.81,298.39,298.61,10041.0,284.5923,284.8974,284.4969,284.7067,10041.0
2022-10-13 15:20:00,298.56,298.82,298.32,298.4,8427.0,284.659,284.9069,284.4302,284.5065,8427.0
2022-10-13 15:25:00,298.35,298.43,297.96,298.08,13869.0,284.4588,284.5351,284.087,284.2014,13869.0
2022-10-13 15:30:00,297.96,298.16,297.2,297.29,19882.0,284.087,284.2776,283.3623,283.4481,19882.0
2022-10-13 15:35:00,297.29,297.44,296.93,297.43,15506.0,283.4481,283.5912,283.1049,283.5816,15506.0
2022-10-13 15:40:00,297.4,297.65,297.08,297.39,22162.0,283.553,283.7914,283.2479,283.5435,22162.0
2022-10-13 15:45:00,297.43,297.99,297.25,297.56,36281.0,283.5816,284.1156,283.41,283.7056,36281.0
2022-10-13 15:50:00,297.56,298.09,297.31,297.69,47070.0,283.7056,284.2109,283.4672,283.8295,47070.0
2022-10-13 15:55:00,297.65,297.89,297.44,297.58,128362.0,283.7914,284.0202,283.5912,283.7246,128362.0
2022-10-14 09:30:00,300.0,300.68,297.9,298.14,75797.0,286.032,286.6803,284.0297,284.2586,75797.0
2022-10-14 09:35:00,298.07,300.75,297.36,300.41,28255.0,284.1918,286.747,283.5149,286.4229,28255.0
2022-10-14 09:40:00,300.4,300.4,298.73,298.87,10987.0,286.4133,286.4133,284.8211,284.9546,10987.0
2022-10-14 09:45:00,298.83,299.33,298.44,298.72,19765.0,284.9164,285.3932,284.5446,284.8116,19765.0
2022-10-14 09:50:00,298.72,299.14,298.16,298.61,19040.0,284.8116,285.212,284.2776,284.7067,19040.0
2022-10-14 09:55:00,299.2,300.18,299.11,299.58,12746.0,285.2692,286.2036,285.1834,285.6315,12746.0
2022-10-14 10:00:00,299.51,299.67,296.88,298.28,26850.0,285.5648,285.7173,283.0572,284.3921,26850.0
2022-10-14 10:05:00,298.25,298.28,296.63,296.73,17769.0,284.3634,284.3921,282.8189,282.9142,17769.0
2022-10-14 10:10:00,296.74,297.04,295.58,295.95,60960.0,282.9238,283.2098,281.8178,282.1705,60960.0
2022-10-14 10:15:00,295.99,297.03,295.91,296.77,8555.0,282.2087,283.2003,282.1324,282.9524,8555.0
2022-10-14 10:20:00,296.67,296.92,295.81,296.43,35973.0,282.857,283.0954,282.0371,282.6282,35973.0
2022-10-14 10:25:00,296.39,296.55,295.62,296.3,24715.0,282.59,282.7426,281.8559,282.5042,24715.0
2022-10-14 10:30:00,296.17,296.74,296.05,296.36,11611.0,282.3803,282.9238,282.2659,282.5614,11611.0
2022-10-14 10:35:00,296.36,296.39,295.63,296.1,7366.0,282.5614,282.59,281.8654,282.3136,7366.0
2022-10-14 10:40:00,296.33,296.46,295.16,295.18,10786.0,282.5328,282.6568,281.4173,281.4364,10786.0
2022-10-14 10:45:00,295.17,295.67,294.94,295.16,14683.0,281.4269,281.9036,281.2076,281.4173,14683.0
2022-10-14 10:50:00,295.29,295.72,294.95,295.07,18132.0,281.5413,281.9512,281.2171,281.3315,18132.0
2022-10-14 10:55:00,294.99,295.54,294.82,295.07,46674.0,281.2552,281.7796,281.0931,281.3315,46674.0
2022-10-14 11:00:00,295.19,295.5,294.97,295.24,85056.0,281.4459,281.7415,281.2362,281.4936,85056.0
2022-10-14 11:05:00,295.35,295.35,294.48,294.55,19916.0,281.5985,281.5985,280.769,280.8357,19916.0
2022-10-14 11:10:00,294.65,295.0,294.42,294.61,24785.0,280.9311,281.2648,280.7118,280.8929,24785.0
2022-10-14 11:15:00,294.68,294.68,294.14,294.31,9521.0,280.9597,280.9597,280.4448,280.6069,9521.0
2022-10-14 11:20:00,294.41,294.69,294.2,294.31,7582.0,280.7022,280.9692,280.502,280.6069,7582.0
2022-10-14 11:25:00,294.39,295.14,294.39,295.14,7134.0,280.6832,281.3982,280.6832,281.3982,7134.0
2022-10-14 11:30:00,295.21,295.21,293.48,293.55,11457.0,281.465,281.465,279.8155,279.8823,11457.0
2022-10-14 11:35:00,293.47,293.87,293.1,293.74,5845.0,279.806,280.1874,279.4532,280.0634,5845.0
2022-10-14 11:40:00,293.85,294.49,293.85,294.27,7764.0,280.1683,280.7785,280.1683,280.5688,7764.0
2022-10-14 11:45:00,294.15,294.37,293.75,293.91,9584.0,280.4543,280.6641,280.073,280.2255,9584.0
2022-10-14 11:50:00,293.92,294.05,293.3,293.47,9421.0,280.2351,280.359,279.6439,279.806,9421.0
2022-10-14 11:55:00,293.44,294.2,293.1,293.77,12541.0,279.7774,280.502,279.4532,280.092,12541.0
2022-10-14 12:00:00,293.74,294.67,293.59,294.42,11035.0,280.0634,280.9501,279.9204,280.7118,11035.0
2022-10-14 12:05:00,294.46,294.46,293.68,293.8,25077.0,280.7499,280.7499,280.0062,280.1206,25077.0
2022-10-14 12:10:00,293.84,294.13,293.6,293.67,15329.0,280.1588,280.4353,279.93,279.9967,15329.0
2022-10-14 12:15:00,293.52,293.81,293.47,293.69,10139.0,279.8537,280.1302,279.806,280.0158,10139.0
2022-10-14 12:20:00,293.69,293.98,293.43,293.84,9210.0,280.0158,280.2923,279.7679,280.1588,9210.0
2022-10-14 12:25:00,293.81,293.98,293.45,293.84,9661.0,280.1302,280.2923,279.7869,280.1588,9661.0
2022-10-14 12:30:00,293.84,294.09,293.47,293.59,5810.0,280.1588,280.3971,279.806,279.9204,5810.0
2022-10-14 12:35:00,293.59,294.06,293.45,294.06,9658.0,279.9204,280.3685,279.7869,280.3685,9658.0
2022-10-14 12:40:00,293.94,294.82,293.89,294.68,16886.0,280.2541,281.0931,280.2065,280.9597,16886.0
2022-10-14 12:45:00,294.69,294.69,294.09,294.09,5557.0,280.9692,280.9692,280.3971,280.3971,5557.0
2022-10-14 12:50:00,293.97,293.97,293.62,293.78,4934.0,280.2827,280.2827,279.949,280.1016,4934.0
2022-10-14 12:55:00,293.79,293.83,293.64,293.82,4427.0,280.1111,280.1492,279.9681,280.1397,4427.0
2022-10-14 13:00:00,293.9,294.4,293.9,294.24,5762.0,280.216,280.6927,280.216,280.5402,5762.0
2022-10-14 13:05:00,294.14,294.17,293.5,294.04,10067.0,280.4448,280.4734,279.8346,280.3495,10067.0
2022-10-14 13:10:00,293.99,294.13,293.8,293.85,9354.0,280.3018,280.4353,280.1206,280.1683,9354.0
2022-10-14 13:15:00,293.87,294.29,293.81,294.07,7740.0,280.1874,280.5878,280.1302,280.3781,7740.0
2022-10-14 13:20:00,294.0,294.31,293.84,294.08,5473.0,280.3113,280.6069,280.1588,280.3876,5473.0
2022-10-14 13:25:00,294.1,294.38,293.92,294.38,6925.0,280.4067,280.6736,280.2351,280.6736,6925.0
2022-10-14 13:30:00,294.29,294.76,294.17,294.67,5042.0,280.5878,281.0359,280.4734,280.9501,5042.0
2022-10-14 13:35:00,294.64,294.99,294.27,294.94,5809.0,280.9215,281.2552,280.5688,281.2076,5809.0
2022-10-14 13:40:00,294.89,295.19,294.68,295.1,7230.0,281.1599,281.4459,280.9597,281.3601,7230.0
2022-10-14 13:45:00,295.16,295.38,295.1,295.16,8479.0,281.4173,281.6271,281.3601,281.4173,8479.0
2022-10-14 13:50:00,295.01,295.2,294.84,295.17,6078.0,281.2743,281.4555,281.1122,281.4269,6078.0
2022-10-14 13:55:00,295.13,295.64,295.13,295.64,10825.0,281.3887,281.875,281.3887,281.875,10825.0
2022-10-14 14:00:00,295.63,295.89,295.37,295.79,13222.0,281.8654,282.1133,281.6175,282.018,13222.0
2022-10-14 14:05:00,295.79,295.86,294.91,295.18,8640.0,282.018,282.0847,281.179,281.4364,8640.0
2022-10-14 14:10:00,295.23,295.34,294.87,294.88,5554.0,281.4841,281.5889,281.1408,281.1504,5554.0
2022-10-14 14:15:00,294.82,295.03,294.25,294.49,5839.0,281.0931,281.2934,280.5497,280.7785,5839.0
2022-10-14 14:20:00,294.49,294.63,294.29,294.43,5122.0,280.7785,280.912,280.5878,280.7213,5122.0
2022-10-14 14:25:00,294.43,294.43,293.98,294.34,6340.0,280.7213,280.7213,280.2923,280.6355,6340.0
2022-10-14 14:30:00,294.26,294.41,294.04,294.2,9909.0,280.5592,280.7022,280.3495,280.502,9909.0
2022-10-14 14:35:00,294.15,294.56,293.91,294.56,9270.0,280.4543,280.8453,280.2255,280.8453,9270.0
2022-10-14 14:40:00,294.56,294.7,294.26,294.65,7518.0,280.8453,280.9787,280.5592,280.9311,7518.0
2022-10-14 14:45:00,294.5,294.69,294.39,294.55,9562.0,280.788,280.9692,280.6832,280.8357,9562.0
2022-10-14 14:50:00,294.54,294.54,294.28,294.28,7427.0,280.8262,280.8262,280.5783,280.5783,7427.0
2022-10-14 14:55:00,294.31,294.61,294.23,294.61,7047.0,280.6069,280.8929,280.5306,280.8929,7047.0
2022-10-14 15:00:00,294.57,295.02,294.5,294.71,10409.0,280.8548,281.2838,280.788,280.9883,10409.0
2022-10-14 15:05:00,294.76,294.79,294.39,294.54,10403.0,281.0359,281.0645,280.6832,280.8262,10403.0
2022-10-14 15:10:00,294.49,294.61,294.11,294.3,18973.0,280.7785,280.8929,280.4162,280.5974,18973.0
2022-10-14 15:15:00,294.29,294.3,293.73,294.16,9620.0,280.5878,280.5974,280.0539,280.4639,9620.0
2022-10-14 15:20:00,294.18,294.93,294.02,294.89,8871.0,280.4829,281.198,280.3304,281.1599,8871.0
2022-10-14 15:25:00,294.79,295.38,294.76,295.24,9705.0,281.0645,281.6271,281.0359,281.4936,9705.0
2022-10-14 15:30:00,295.23,295.62,294.86,295.62,13344.0,281.4841,281.8559,281.1313,281.8559,13344.0
2022-10-14 15:35:00,295.59,295.79,294.86,295.0,13796.0,281.8273,282.018,281.1313,281.2648,13796.0
2022-10-14 15:40:00,295.04,295.08,294.73,295.05,18761.0,281.3029,281.341,281.0073,281.3124,18761.0
2022-10-14 15:45:00,295.02,295.29,294.91,295.29,21911.0,281.2838,281.5413,281.179,281.5413,21911.0
2022-10-14 15:50:00,295.35,296.07,295.35,295.94,59138.0,281.5985,282.2849,281.5985,282.161,59138.0
2022-10-14 15:55:00,295.98,295.98,294.83,295.17,71770.0,282.1991,282.1991,281.1027,281.4269,71770.0
2022-10-17 09:30:00,295.0,296.75,294.45,295.9,42281.0,281.2648,282.9333,280.7404,282.1229,42281.0
2022-10-17 09:35:00,296.11,296.14,294.95,295.16,6056.0,282.3231,282.3517,281.2171,281.4173,6056.0
2022-10-17 09:40:00,295.06,296.66,294.81,295.62,8980.0,281.322,282.8475,281.0836,281.8559,8980.0
2022-10-17 09:45:00,295.77,296.22,295.53,295.86,5684.0,281.9989,282.428,281.7701,282.0847,5684.0
2022-10-17 09:50:00,296.01,296.1,294.63,295.09,6098.0,282.2277,282.3136,280.912,281.3506,6098.0
2022-10-17 09:55:00,294.95,295.47,294.69,294.69,5740.0,281.2171,281.7129,280.9692,280.9692,5740.0
2022-10-17 10:00:00,294.72,295.64,294.72,295.31,8543.0,280.9978,281.875,280.9978,281.5603,8543.0
2022-10-17 10:05:00,295.41,296.29,295.27,296.01,7954.0,281.6557,282.4947,281.5222,282.2277,7954.0
2022-10-17 10:10:00,296.04,296.62,296.01,296.45,16484.0,282.2563,282.8093,282.2277,282.6473,16484.0
2022-10-17 10:15:00,296.41,296.92,296.32,296.7,7921.0,282.6091,283.0954,282.5233,282.8856,7921.0
2022-10-17 10:20:00,296.63,297.15,296.5,296.79,8920.0,282.8189,283.3147,282.6949,282.9714,8920.0
2022-10-17 10:25:00,296.71,296.71,296.27,296.35,5471.0,282.8952,282.8952,282.4756,282.5519,5471.0
2022-10-17 10:30:00,296.27,296.43,295.31,295.44,11816.0,282.4756,282.6282,281.5603,281.6843,11816.0
2022-10-17 10:35:00,295.51,295.82,295.32,295.34,6333.0,281.751,282.0466,281.5699,281.5889,6333.0
2022-10-17 10:40:00,295.25,295.68,294.8,294.85,7621.0,281.5031,281.9131,281.0741,281.1218,7621.0
2022-10-17 10:45:00,294.86,295.23,294.85,295.18,4475.0,281.1313,281.4841,281.1218,281.4364,4475.0
2022-10-17 10:50:00,295.07,295.13,294.23,294.43,8103.0,281.3315,281.3887,280.5306,280.7213,8103.0
2022-10-17 10:55:00,294.48,294.75,293.86,294.0,31399.0,280.769,281.0264,280.1778,280.3113,31399.0
2022-10-17 11:00:00,293.9,294.36,293.87,294.31,10395.0,280.216,280.6546,280.1874,280.6069,10395.0
2022-10-17 11:05:00,294.34,294.42,293.77,293.77,5998.0,280.6355,280.7118,280.092,280.092,5998.0
2022-10-17 11:10:00,293.72,293.87,293.2,293.22,4288.0,280.0444,280.1874,279.5486,279.5676,4288.0
2022-10-17 11:15:00,293.22,293.46,293.16,293.46,10653.0,279.5676,279.7965,279.5104,279.7965,10653.0
2022-10-17 11:20:00,293.46,294.19,293.46,294.19,4443.0,279.7965,280.4925,279.7965,280.4925,4443.0
2022-10-17 11:25:00,294.19,294.43,294.13,294.37,7231.0,280.4925,280.7213,280.4353,280.6641,7231.0
2022-10-17 11:30:00,294.37,294.52,294.18,294.39,10921.0,280.6641,280.8071,280.4829,280.6832,10921.0
2022-10-17 11:35:00,294.39,294.39,294.08,294.24,3889.0,280.6832,280.6832,280.3876,280.5402,3889.0
2022-10-17 11:40:00,294.21,294.36,294.07,294.29,8305.0,280.5116,280.6546,280.3781,280.5878,8305.0
2022-10-17 11:45:00,294.31,294.4,294.08,294.37,5680.0,280.6069,280.6927,280.3876,280.6641,5680.0
2022-10-17 11:50:00,294.19,294.82,294.17,294.81,11804.0,280.4925,281.0931,280.4734,281.0836,11804.0
2022-10-17 11:55:00,294.75,294.78,289.71,293.49,262243.0,281.0264,281.055,276.2211,279.8251,262243.0
2022-10-17 12:00:00,293.47,294.7,293.34,293.77,40493.0,279.806,280.9787,279.6821,280.092,40493.0
2022-10-17 12:05:00,293.76,294.54,293.68,294.34,21242.0,280.0825,280.8262,280.0062,280.6355,21242.0
2022-10-17 12:10:00,294.27,294.27,293.62,294.21,14542.0,280.5688,280.5688,279.949,280.5116,14542.0
2022-10-17 12:15:00,294.17,294.24,293.26,293.33,9475.0,280.4734,280.5402,279.6058,279.6725,9475.0
2022-10-17 12:20:00,293.38,293.41,292.72,292.72,17218.0,279.7202,279.7488,279.0909,279.0909,17218.0
2022-10-17 12:25:00,292.75,292.88,292.4,292.4,11615.0,279.1195,279.2435,278.7858,278.7858,11615.0
2022-10-17 12:30:00,292.37,292.86,292.36,292.84,10519.0,278.7572,279.2244,278.7477,279.2053,10519.0
2022-10-17 12:35:00,292.83,292.95,292.63,292.85,5725.0,279.1958,279.3102,279.0051,279.2149,5725.0
2022-10-17 12:40:00,292.95,293.21,292.44,292.63,12304.0,279.3102,279.5581,278.824,279.0051,12304.0
2022-10-17 12:45:00,292.74,293.21,292.49,293.09,9841.0,279.11,279.5581,278.8716,279.4437,9841.0
2022-10-17 12:50:00,293.08,293.18,292.87,293.02,10955.0,279.4342,279.5295,279.2339,279.377,10955.0
2022-10-17 12:55:00,293.1,293.12,292.62,292.71,15249.0,279.4532,279.4723,278.9956,279.0814,15249.0
2022-10-17 13:00:00,292.71,292.89,292.18,292.41,7436.0,279.0814,279.253,278.5761,278.7954,7436.0
2022-10-17 13:05:00,292.52,292.88,292.49,292.49,7317.0,278.9002,279.2435,278.8716,278.8716,7317.0
2022-10-17 13:10:00,292.43,292.51,292.27,292.27,5709.0,278.8144,278.8907,278.6619,278.6619,5709.0
2022-10-17 13:15:00,292.32,292.5,292.07,292.15,11731.0,278.7095,278.8812,278.4712,278.5475,11731.0
2022-10-17 13:20:00,292.12,292.35,292.03,292.32,15595.0,278.5189,278.7382,278.4331,278.7095,15595.0
2022-10-17 13:25:00,292.31,292.59,292.27,292.44,18894.0,278.7,278.967,278.6619,278.824,18894.0
2022-10-17 13:30:00,292.45,292.57,292.22,292.25,13987.0,278.8335,278.9479,278.6142,278.6428,13987.0
2022-10-17 13:35:00,292.23,292.31,291.8,291.86,9495.0,278.6237,278.7,278.2138,278.271,9495.0
2022-10-17 13:40:00,291.87,291.92,291.2,291.27,14319.0,278.2805,278.3282,277.6417,277.7084,14319.0
2022-10-17 13:45:00,291.18,291.51,291.09,291.46,22473.0,277.6226,277.9373,277.5368,277.8896,22473.0
2022-10-17 13:50:00,291.42,291.64,291.35,291.5,6853.0,277.8515,278.0612,277.7847,277.9277,6853.0
2022-10-17 13:55:00,291.5,291.86,291.48,291.7,8457.0,277.9277,278.271,277.9087,278.1184,8457.0
2022-10-17 14:00:00,291.8,292.11,291.67,291.67,5331.0,278.2138,278.5093,278.0898,278.0898,5331.0
2022-10-17 14:05:00,291.69,291.97,291.58,291.85,7522.0,278.1089,278.3758,278.004,278.2614,7522.0
2022-10-17 14:10:00,291.8,291.88,291.45,291.45,8994.0,278.2138,278.29,277.8801,277.8801,8994.0
2022-10-17 14:15:00,291.49,291.7,291.43,291.64,11862.0,277.9182,278.1184,277.861,278.0612,11862.0
2022-10-17 14:20:00,291.56,291.56,291.15,291.25,23637.0,277.9849,277.9849,277.594,277.6894,23637.0
2022-10-17 14:25:00,291.21,291.21,290.76,291.16,12616.0,277.6512,277.6512,277.2222,277.6036,12616.0
2022-10-17 14:30:00,291.16,291.43,291.09,291.1,9900.0,277.6036,277.861,277.5368,277.5464,9900.0
2022-10-17 14:35:00,291.03,291.25,290.87,290.93,12141.0,277.4796,277.6894,277.3271,277.3843,12141.0
2022-10-17 14:40:00,290.8,290.92,290.64,290.65,11621.0,277.2603,277.3747,277.1078,277.1173,11621.0
2022-10-17 14:45:00,290.62,290.72,290.37,290.37,25773.0,277.0887,277.184,276.8503,276.8503,25773.0
2022-10-17 14:50:00,290.33,290.4,290.13,290.16,11476.0,276.8122,276.8789,276.6215,276.6501,11476.0
2022-10-17 14:55:00,290.13,290.45,289.92,290.17,8239.0,276.6215,276.9266,276.4213,276.6597,8239.0
2022-10-17 15:00:00,290.13,290.23,289.8,289.9,15099.0,276.6215,276.7169,276.3069,276.4022,15099.0
2022-10-17 15:05:00,289.98,290.07,289.66,289.82,10922.0,276.4785,276.5643,276.1734,276.3259,10922.0
2022-10-17 15:10:00,289.75,290.01,289.63,289.83,14646.0,276.2592,276.5071,276.1448,276.3355,14646.0
2022-10-17 15:15:00,289.75,290.08,289.61,289.99,16145.0,276.2592,276.5738,276.1257,276.488,16145.0
2022-10-17 15:20:00,289.97,289.97,289.67,289.84,19316.0,276.469,276.469,276.1829,276.345,19316.0
2022-10-17 15:25:00,289.83,290.62,289.81,290.43,46301.0,276.3355,277.0887,276.3164,276.9075,46301.0
2022-10-17 15:30:00,290.42,290.47,290.25,290.27,31904.0,276.898,276.9457,276.7359,276.755,31904.0
2022-10-17 15:35:00,290.29,290.4,289.89,289.9,38730.0,276.7741,276.8789,276.3927,276.4022,38730.0
2022-10-17 15:40:00,289.88,290.46,289.86,290.3,36107.0,276.3832,276.9362,276.3641,276.7836,36107.0
2022-10-17 15:45:00,290.35,290.45,290.12,290.4,44542.0,276.8313,276.9266,276.612,276.8789,44542.0
2022-10-17 15:50:00,290.4,290.82,289.91,290.38,88653.0,276.8789,277.2794,276.4118,276.8599,88653.0
2022-10-17 15:55:00,290.38,290.38,289.28,289.95,151907.0,276.8599,276.8599,275.8111,276.4499,151907.0
2022-10-18 09:30:00,295.0,296.23,294.26,295.37,35495.0,281.2648,282.4375,280.5592,281.6175,35495.0
2022-10-18 09:35:00,295.54,295.7,294.48,295.0,12323.0,281.7796,281.9322,280.769,281.2648,12323.0
2022-10-18 09:40:00,295.1,295.39,294.17,294.54,13015.0,281.3601,281.6366,280.4734,280.8262,13015.0
2022-10-18 09:45:00,294.56,294.56,293.65,293.65,13385.0,280.8453,280.8453,279.9776,279.9776,13385.0
2022-10-18 09:50:00,293.56,293.6,292.08,292.81,23492.0,279.8918,279.93,278.4807,279.1767,23492.0
2022-10-18 09:55:00,292.63,293.41,292.22,293.13,25557.0,279.0051,279.7488,278.6142,279.4818,25557.0
2022-10-18 10:00:00,293.38,294.07,293.16,293.69,14755.0,279.7202,280.3781,279.5104,280.0158,14755.0
2022-10-18 10:05:00,293.77,294.71,293.52,294.29,13584.0,280.092,280.9883,279.8537,280.5878,13584.0
2022-10-18 10:10:00,294.23,294.52,293.91,293.94,8013.0,280.5306,280.8071,280.2255,280.2541,8013.0
2022-10-18 10:15:00,293.99,293.99,293.24,293.44,10549.0,280.3018,280.3018,279.5867,279.7774,10549.0
2022-10-18 10:20:00,293.44,293.51,293.0,293.01,14719.0,279.7774,279.8441,279.3579,279.3674,14719.0
2022-10-18 10:25:00,292.89,293.2,292.72,292.86,7124.0,279.253,279.5486,279.0909,279.2244,7124.0
2022-10-18 10:30:00,292.99,293.24,292.66,293.05,9427.0,279.3484,279.5867,279.0337,279.4056,9427.0
2022-10-18 10:35:00,293.08,293.11,292.0,292.58,35725.0,279.4342,279.4628,278.4044,278.9574,35725.0
2022-10-18 10:40:00,292.58,292.83,292.24,292.32,18470.0,278.9574,279.1958,278.6333,278.7095,18470.0
2022-10-18 10:45:00,292.32,292.34,291.83,292.04,56781.0,278.7095,278.7286,278.2424,278.4426,56781.0
2022-10-18 10:50:00,291.91,292.11,291.8,291.95,14637.0,278.3186,278.5093,278.2138,278.3568,14637.0
2022-10-18 10:55:00,292.1,292.14,291.57,291.69,12802.0,278.4998,278.5379,277.9945,278.1089,12802.0
2022-10-18 11:00:00,291.63,291.94,291.2,291.91,12867.0,278.0517,278.3472,277.6417,278.3186,12867.0
2022-10-18 11:05:00,292.0,292.06,291.45,291.66,9852.0,278.4044,278.4617,277.8801,278.0803,9852.0
2022-10-18 11:10:00,291.71,291.83,291.17,291.22,8106.0,278.128,278.2424,277.6131,277.6608,8106.0
2022-10-18 11:15:00,291.15,291.38,291.01,291.07,8187.0,277.594,277.8133,277.4605,277.5177,8187.0
2022-10-18 11:20:00,291.07,291.12,290.84,291.02,5573.0,277.5177,277.5654,277.2985,277.4701,5573.0
2022-10-18 11:25:00,290.74,291.23,290.72,291.18,6793.0,277.2031,277.6703,277.184,277.6226,6793.0
2022-10-18 11:30:00,291.27,291.27,290.78,290.9,11034.0,277.7084,277.7084,277.2413,277.3557,11034.0
2022-10-18 11:35:00,290.95,291.13,290.61,291.05,5391.0,277.4033,277.575,277.0792,277.4987,5391.0
2022-10-18 11:40:00,291.14,291.17,290.85,291.1,8250.0,277.5845,277.6131,277.308,277.5464,8250.0
2022-10-18 11:45:00,291.12,291.31,291.0,291.31,4816.0,277.5654,277.7466,277.451,277.7466,4816.0
2022-10-18 11:50:00,291.31,291.64,291.31,291.35,6233.0,277.7466,278.0612,277.7466,277.7847,6233.0
2022-10-18 11:55:00,291.35,291.39,291.07,291.07,4570.0,277.7847,277.8229,277.5177,277.5177,4570.0
2022-10-18 12:00:00,291.12,291.12,290.8,290.99,14586.0,277.5654,277.5654,277.2603,277.4415,14586.0
2022-10-18 12:05:00,291.05,291.29,290.77,291.27,8651.0,277.4987,277.7275,277.2317,277.7084,8651.0
2022-10-18 12:10:00,291.2,291.28,290.99,291.07,8893.0,277.6417,277.718,277.4415,277.5177,8893.0
2022-10-18 12:15:00,290.94,291.04,290.72,290.88,7770.0,277.3938,277.4891,277.184,277.3366,7770.0
2022-10-18 12:20:00,290.88,290.88,290.53,290.53,5830.0,277.3366,277.3366,277.0029,277.0029,5830.0
2022-10-18 12:25:00,290.45,290.63,290.4,290.52,8117.0,276.9266,277.0982,276.8789,276.9934,8117.0
2022-10-18 12:30:00,290.49,290.89,290.49,290.82,5861.0,276.9648,277.3461,276.9648,277.2794,5861.0
2022-10-18 12:35:00,290.85,291.19,290.83,291.19,6833.0,277.308,277.6322,277.2889,277.6322,6833.0
2022-10-18 12:40:00,291.17,291.21,290.87,290.98,8609.0,277.6131,277.6512,277.3271,277.4319,8609.0
2022-10-18 12:45:00,290.88,290.88,290.58,290.87,3900.0,277.3366,277.3366,277.0506,277.3271,3900.0
2022-10-18 12:50:00,290.86,291.4,290.85,291.38,6715.0,277.3175,277.8324,277.308,277.8133,6715.0
2022-10-18 12:55:00,291.41,291.77,291.39,291.54,5990.0,277.8419,278.1852,277.8229,277.9659,5990.0
2022-10-18 13:00:00,291.56,291.57,291.11,291.17,7889.0,277.9849,277.9945,277.5559,277.6131,7889.0
2022-10-18 13:05:00,291.24,292.06,291.24,291.88,6488.0,277.6798,278.4617,277.6798,278.29,6488.0
2022-10-18 13:10:00,291.95,292.25,291.87,292.18,9475.0,278.3568,278.6428,278.2805,278.5761,9475.0
2022-10-18 13:15:00,292.25,292.36,292.13,292.31,6087.0,278.6428,278.7477,278.5284,278.7,6087.0
2022-10-18 13:20:00,292.31,292.53,292.22,292.44,3840.0,278.7,278.9098,278.6142,278.824,3840.0
2022-10-18 13:25:00,292.44,293.41,292.44,293.41,5490.0,278.824,279.7488,278.824,279.7488,5490.0
2022-10-18 13:30:00,293.55,293.89,293.26,293.88,4104.0,279.8823,280.2065,279.6058,280.1969,4104.0
2022-10-18 13:35:00,293.93,294.03,293.76,293.9,5800.0,280.2446,280.3399,280.0825,280.216,5800.0
2022-10-18 13:40:00,293.95,293.96,293.34,293.43,6988.0,280.2637,280.2732,279.6821,279.7679,6988.0
2022-10-18 13:45:00,293.42,293.52,293.14,293.19,11467.0,279.7583,279.8537,279.4914,279.539,11467.0
2022-10-18 13:50:00,293.11,293.28,293.03,293.16,5341.0,279.4628,279.6249,279.3865,279.5104,5341.0
2022-10-18 13:55:00,293.16,293.66,293.15,293.66,8437.0,279.5104,279.9872,279.5009,279.9872,8437.0
2022-10-18 14:00:00,293.57,293.82,293.42,293.53,5613.0,279.9013,280.1397,279.7583,279.8632,5613.0
2022-10-18 14:05:00,293.59,294.04,293.59,293.82,6951.0,279.9204,280.3495,279.9204,280.1397,6951.0
2022-10-18 14:10:00,293.82,294.12,293.79,293.95,8449.0,280.1397,280.4257,280.1111,280.2637,8449.0
2022-10-18 14:15:00,293.9,294.41,293.81,294.18,15308.0,280.216,280.7022,280.1302,280.4829,15308.0
2022-10-18 14:20:00,294.22,294.25,293.68,293.81,10453.0,280.5211,280.5497,280.0062,280.1302,10453.0
2022-10-18 14:25:00,293.76,294.12,293.54,294.1,4288.0,280.0825,280.4257,279.8727,280.4067,4288.0
2022-10-18 14:30:00,294.12,294.27,293.99,294.1,6324.0,280.4257,280.5688,280.3018,280.4067,6324.0
2022-10-18 14:35:00,294.09,294.15,293.49,293.62,4974.0,280.3971,280.4543,279.8251,279.949,4974.0
2022-10-18 14:40:00,293.58,293.77,293.22,293.28,4193.0,279.9109,280.092,279.5676,279.6249,4193.0
2022-10-18 14:45:00,293.35,293.44,293.05,293.2,5119.0,279.6916,279.7774,279.4056,279.5486,5119.0
2022-10-18 14:50:00,293.21,293.29,293.01,293.27,4596.0,279.5581,279.6344,279.3674,279.6153,4596.0
2022-10-18 14:55:00,293.34,293.4,293.11,293.12,8832.0,279.6821,279.7393,279.4628,279.4723,8832.0
2022-10-18 15:00:00,293.12,293.2,292.54,292.62,6394.0,279.4723,279.5486,278.9193,278.9956,6394.0
2022-10-18 15:05:00,292.54,292.65,292.34,292.34,6757.0,278.9193,279.0242,278.7286,278.7286,6757.0
2022-10-18 15:10:00,292.39,292.53,292.23,292.34,10503.0,278.7763,278.9098,278.6237,278.7286,10503.0
2022-10-18 15:15:00,292.31,292.33,291.87,292.09,9686.0,278.7,278.7191,278.2805,278.4903,9686.0
2022-10-18 15:20:00,292.11,292.33,292.0,292.32,6747.0,278.5093,278.7191,278.4044,278.7095,6747.0
2022-10-18 15:25:00,292.26,292.47,292.19,292.47,7348.0,278.6523,278.8526,278.5856,278.8526,7348.0
2022-10-18 15:30:00,292.47,293.73,292.39,293.69,10656.0,278.8526,280.0539,278.7763,280.0158,10656.0
2022-10-18 15:35:00,293.66,293.66,293.22,293.54,9386.0,279.9872,279.9872,279.5676,279.8727,9386.0
2022-10-18 15:40:00,293.54,293.92,293.53,293.77,13697.0,279.8727,280.2351,279.8632,280.092,13697.0
2022-10-18 15:45:00,293.77,293.77,293.28,293.3,14061.0,280.092,280.092,279.6249,279.6439,14061.0
2022-10-18 15:50:00,293.3,293.55,293.19,293.23,19736.0,279.6439,279.8823,279.539,279.5772,19736.0
2022-10-18 15:55:00,293.3,293.99,293.18,293.99,46851.0,279.6439,280.3018,279.5295,280.3018,46851.0
2022-10-19 09:30:00,294.25,296.07,293.82,295.44,25073.0,280.5497,282.2849,280.1397,281.6843,25073.0
2022-10-19 09:35:00,295.66,295.89,294.95,295.75,3672.0,281.894,282.1133,281.2171,281.9798,3672.0
2022-10-19 09:40:00,295.76,295.94,294.89,295.03,3134.0,281.9894,282.161,281.1599,281.2934,3134.0
2022-10-19 09:45:00,294.82,294.9,294.17,294.24,16797.0,281.0931,281.1694,280.4734,280.5402,16797.0
2022-10-19 09:50:00,294.44,295.07,294.23,295.02,11479.0,280.7308,281.3315,280.5306,281.2838,11479.0
2022-10-19 09:55:00,295.12,295.3,294.57,294.57,6229.0,281.3792,281.5508,280.8548,280.8548,6229.0
2022-10-19 10:00:00,294.59,294.92,294.33,294.66,18432.0,280.8739,281.1885,280.626,280.9406,18432.0
2022-10-19 10:05:00,294.78,295.03,294.51,294.63,11465.0,281.055,281.2934,280.7976,280.912,11465.0
2022-10-19 10:10:00,294.92,295.11,294.42,295.11,5490.0,281.1885,281.3696,280.7118,281.3696,5490.0
2022-10-19 10:15:00,295.2,295.65,294.97,295.1,5004.0,281.4555,281.8845,281.2362,281.3601,5004.0
2022-10-19 10:20:00,295.23,295.79,295.15,295.58,3721.0,281.4841,282.018,281.4078,281.8178,3721.0
2022-10-19 10:25:00,295.75,296.12,295.66,296.01,5871.0,281.9798,282.3326,281.894,282.2277,5871.0
2022-10-19 10:30:00,296.09,296.29,295.94,295.98,8918.0,282.304,282.4947,282.161,282.1991,8918.0
2022-10-19 10:35:00,295.96,296.24,295.95,296.13,4335.0,282.1801,282.447,282.1705,282.3422,4335.0
2022-10-19 10:40:00,296.1,296.1,295.69,296.03,5148.0,282.3136,282.3136,281.9226,282.2468,5148.0
2022-10-19 10:45:00,296.03,296.17,295.93,296.05,9495.0,282.2468,282.3803,282.1515,282.2659,9495.0
2022-10-19 10:50:00,296.02,296.14,295.74,295.75,6488.0,282.2373,282.3517,281.9703,281.9798,6488.0
2022-10-19 10:55:00,295.71,295.75,295.47,295.65,5093.0,281.9417,281.9798,281.7129,281.8845,5093.0
2022-10-19 11:00:00,295.63,295.8,295.01,295.01,5485.0,281.8654,282.0275,281.2743,281.2743,5485.0
2022-10-19 11:05:00,295.06,295.4,294.92,295.15,8341.0,281.322,281.6461,281.1885,281.4078,8341.0
2022-10-19 11:10:00,295.15,295.48,295.06,295.06,6104.0,281.4078,281.7224,281.322,281.322,6104.0
2022-10-19 11:15:00,295.21,295.21,294.62,294.67,3978.0,281.465,281.465,280.9025,280.9501,3978.0
2022-10-19 11:20:00,294.3,294.58,294.25,294.25,6317.0,280.5974,280.8643,280.5497,280.5497,6317.0
2022-10-19 11:25:00,294.24,294.24,293.75,293.75,4157.0,280.5402,280.5402,280.073,280.073,4157.0
2022-10-19 11:30:00,293.65,293.65,292.76,292.76,2371.0,279.9776,279.9776,279.1291,279.1291,2371.0
2022-10-19 11:35:00,293.02,293.03,292.71,292.8,3979.0,279.377,279.3865,279.0814,279.1672,3979.0
2022-10-19 11:40:00,292.76,293.1,292.76,292.78,4653.0,279.1291,279.4532,279.1291,279.1481,4653.0
2022-10-19 11:45:00,292.88,292.97,292.36,292.46,3372.0,279.2435,279.3293,278.7477,278.843,3372.0
2022-10-19 11:50:00,292.48,292.8,292.4,292.71,6726.0,278.8621,279.1672,278.7858,279.0814,6726.0
2022-10-19 11:55:00,292.66,292.71,292.37,292.47,3075.0,279.0337,279.0814,278.7572,278.8526,3075.0
2022-10-19 12:00:00,292.47,292.56,291.68,291.69,6988.0,278.8526,278.9384,278.0993,278.1089,6988.0
2022-10-19 12:05:00,291.7,291.77,291.29,291.34,11313.0,278.1184,278.1852,277.7275,277.7752,11313.0
2022-10-19 12:10:00,291.45,291.65,291.25,291.34,8719.0,277.8801,278.0707,277.6894,277.7752,8719.0
2022-10-19 12:15:00,291.28,292.04,291.16,292.0,8588.0,277.718,278.4426,277.6036,278.4044,8588.0
2022-10-19 12:20:00,292.0,292.0,291.69,292.0,4045.0,278.4044,278.4044,278.1089,278.4044,4045.0
2022-10-19 12:25:00,292.08,292.08,291.49,291.56,5574.0,278.4807,278.4807,277.9182,277.9849,5574.0
2022-10-19 12:30:00,291.59,291.96,291.59,291.73,5782.0,278.0135,278.3663,278.0135,278.147,5782.0
2022-10-19 12:35:00,291.66,292.13,291.66,291.9,6188.0,278.0803,278.5284,278.0803,278.3091,6188.0
2022-10-19 12:40:00,291.89,291.91,291.44,291.44,4629.0,278.2996,278.3186,277.8705,277.8705,4629.0
2022-10-19 12:45:00,291.45,291.45,291.0,291.1,7308.0,277.8801,277.8801,277.451,277.5464,7308.0
2022-10-19 12:50:00,291.16,291.21,291.03,291.03,2602.0,277.6036,277.6512,277.4796,277.4796,2602.0
2022-10-19 12:55:00,291.1,291.34,291.01,291.02,4927.0,277.5464,277.7752,277.4605,277.4701,4927.0
2022-10-19 13:00:00,291.0,291.31,290.34,290.34,15040.0,277.451,277.7466,276.8217,276.8217,15040.0
2022-10-19 13:05:00,290.33,290.78,290.18,290.53,3313.0,276.8122,277.2413,276.6692,277.0029,3313.0
2022-10-19 13:10:00,290.53,290.76,290.51,290.74,5569.0,277.0029,277.2222,276.9838,277.2031,5569.0
2022-10-19 13:15:00,290.73,291.07,290.72,291.06,5500.0,277.1936,277.5177,277.184,277.5082,5500.0
2022-10-19 13:20:00,291.13,291.34,290.97,291.15,5125.0,277.575,277.7752,277.4224,277.594,5125.0
2022-10-19 13:25:00,291.17,291.69,291.16,291.46,3945.0,277.6131,278.1089,277.6036,277.8896,3945.0
2022-10-19 13:30:00,291.33,291.66,291.28,291.54,6068.0,277.7656,278.0803,277.718,277.9659,6068.0
2022-10-19 13:35:00,291.71,291.76,291.59,291.75,2758.0,278.128,278.1756,278.0135,278.1661,2758.0
2022-10-19 13:40:00,291.63,292.3,291.63,292.19,4947.0,278.0517,278.6905,278.0517,278.5856,4947.0
2022-10-19 13:45:00,292.19,292.31,291.79,291.88,7427.0,278.5856,278.7,278.2042,278.29,7427.0
2022-10-19 13:50:00,291.82,292.19,291.82,292.18,3500.0,278.2328,278.5856,278.2328,278.5761,3500.0
2022-10-19 13:55:00,292.25,292.63,292.11,292.55,6514.0,278.6428,279.0051,278.5093,278.9288,6514.0
2022-10-19 14:00:00,292.49,292.98,292.33,292.93,4175.0,278.8716,279.3388,278.7191,279.2911,4175.0
2022-10-19 14:05:00,292.92,293.01,292.73,292.93,5408.0,279.2816,279.3674,279.1005,279.2911,5408.0
2022-10-19 14:10:00,292.86,293.08,292.81,293.08,5909.0,279.2244,279.4342,279.1767,279.4342,5909.0
2022-10-19 14:15:00,293.07,293.33,293.01,293.01,9575.0,279.4246,279.6725,279.3674,279.3674,9575.0
2022-10-19 14:20:00,293.01,293.01,292.55,292.74,4752.0,279.3674,279.3674,278.9288,279.11,4752.0
2022-10-19 14:25:00,292.81,292.86,292.53,292.73,5873.0,279.1767,279.2244,278.9098,279.1005,5873.0
2022-10-19 14:30:00,292.76,293.16,292.66,293.1,7002.0,279.1291,279.5104,279.0337,279.4532,7002.0
2022-10-19 14:35:00,292.96,293.04,292.84,292.86,5037.0,279.3198,279.396,279.2053,279.2244,5037.0
2022-10-19 14:40:00,292.88,292.89,292.54,292.58,8935.0,279.2435,279.253,278.9193,278.9574,8935.0
2022-10-19 14:45:00,292.65,292.84,292.59,292.76,5660.0,279.0242,279.2053,278.967,279.1291,5660.0
2022-10-19 14:50:00,292.78,292.78,292.55,292.61,4908.0,279.1481,279.1481,278.9288,278.986,4908.0
2022-10-19 14:55:00,292.61,292.79,292.61,292.69,6109.0,278.986,279.1577,278.986,279.0623,6109.0
2022-10-19 15:00:00,292.7,292.86,292.55,292.6,5227.0,279.0719,279.2244,278.9288,278.9765,5227.0
2022-10-19 15:05:00,292.59,292.88,292.58,292.88,5434.0,278.967,279.2435,278.9574,279.2435,5434.0
2022-10-19 15:10:00,292.89,292.95,292.5,292.5,4341.0,279.253,279.3102,278.8812,278.8812,4341.0
2022-10-19 15:15:00,292.56,292.92,292.5,292.88,6019.0,278.9384,279.2816,278.8812,279.2435,6019.0
2022-10-19 15:20:00,292.82,292.82,292.24,292.28,5360.0,279.1863,279.1863,278.6333,278.6714,5360.0
2022-10-19 15:25:00,292.33,292.38,291.82,291.92,10253.0,278.7191,278.7668,278.2328,278.3282,10253.0
2022-10-19 15:30:00,291.98,292.28,291.95,292.19,11092.0,278.3854,278.6714,278.3568,278.5856,11092.0
2022-10-19 15:35:00,292.13,292.38,292.06,292.09,9891.0,278.5284,278.7668,278.4617,278.4903,9891.0
2022-10-19 15:40:00,292.13,292.43,292.09,292.11,9832.0,278.5284,278.8144,278.4903,278.5093,9832.0
2022-10-19 15:45:00,292.19,292.36,291.99,292.16,15867.0,278.5856,278.7477,278.3949,278.557,15867.0
2022-10-19 15:50:00,292.11,292.74,291.96,292.74,26069.0,278.5093,279.11,278.3663,279.11,26069.0
2022-10-19 15:55:00,292.72,293.17,292.62,293.01,54842.0,279.0909,279.52,278.9956,279.3674,54842.0
2022-10-20 09:30:00,292.8,294.0,291.92,292.83,27920.0,279.1672,280.3113,278.3282,279.1958,27920.0
2022-10-20 09:35:00,292.88,292.89,291.94,292.89,4475.0,279.2435,279.253,278.3472,279.253,4475.0
2022-10-20 09:40:00,293.08,294.2,292.55,294.12,7792.0,279.4342,280.502,278.9288,280.4257,7792.0
2022-10-20 09:45:00,293.83,294.08,293.51,293.51,22895.0,280.1492,280.3876,279.8441,279.8441,22895.0
2022-10-20 09:50:00,293.52,294.29,293.16,294.28,9195.0,279.8537,280.5878,279.5104,280.5783,9195.0
2022-10-20 09:55:00,294.51,295.24,294.32,294.53,8120.0,280.7976,281.4936,280.6164,280.8167,8120.0
2022-10-20 10:00:00,293.92,294.73,293.66,293.86,10468.0,280.2351,281.0073,279.9872,280.1778,10468.0
2022-10-20 10:05:00,294.05,295.7,294.05,295.48,5864.0,280.359,281.9322,280.359,281.7224,5864.0
2022-10-20 10:10:00,295.48,295.54,294.73,295.0,4421.0,281.7224,281.7796,281.0073,281.2648,4421.0
2022-10-20 10:15:00,295.2,296.29,295.18,296.29,6786.0,281.4555,282.4947,281.4364,282.4947,6786.0
2022-10-20 10:20:00,296.19,296.36,295.63,295.92,4263.0,282.3994,282.5614,281.8654,282.1419,4263.0
2022-10-20 10:25:00,295.92,295.93,295.51,295.51,7044.0,282.1419,282.1515,281.751,281.751,7044.0
2022-10-20 10:30:00,295.67,295.67,295.07,295.34,3400.0,281.9036,281.9036,281.3315,281.5889,3400.0
2022-10-20 10:35:00,295.34,296.04,295.34,296.03,6545.0,281.5889,282.2563,281.5889,282.2468,6545.0
2022-10-20 10:40:00,296.03,296.03,295.7,295.83,7546.0,282.2468,282.2468,281.9322,282.0561,7546.0
2022-10-20 10:45:00,295.83,295.83,295.43,295.81,4628.0,282.0561,282.0561,281.6747,282.0371,4628.0
2022-10-20 10:50:00,295.91,296.07,295.82,295.93,5756.0,282.1324,282.2849,282.0466,282.1515,5756.0
2022-10-20 10:55:00,295.9,296.63,295.9,296.6,7515.0,282.1229,282.8189,282.1229,282.7903,7515.0
2022-10-20 11:00:00,296.54,296.86,296.48,296.66,5778.0,282.7331,283.0382,282.6759,282.8475,5778.0
2022-10-20 11:05:00,296.73,296.98,296.55,296.92,5224.0,282.9142,283.1526,282.7426,283.0954,5224.0
2022-10-20 11:10:00,296.91,296.91,296.4,296.4,4783.0,283.0858,283.0858,282.5996,282.5996,4783.0
2022-10-20 11:15:00,296.4,296.52,295.79,295.81,6526.0,282.5996,282.714,282.018,282.0371,6526.0
2022-10-20 11:20:00,295.87,296.27,295.8,295.98,4016.0,282.0943,282.4756,282.0275,282.1991,4016.0
2022-10-20 11:25:00,295.78,295.86,295.24,295.27,6331.0,282.0085,282.0847,281.4936,281.5222,6331.0
2022-10-20 11:30:00,295.22,295.84,295.21,295.75,8473.0,281.4745,282.0657,281.465,281.9798,8473.0
2022-10-20 11:35:00,295.62,296.02,295.62,295.92,8187.0,281.8559,282.2373,281.8559,282.1419,8187.0
2022-10-20 11:40:00,295.72,296.1,295.62,295.87,10370.0,281.9512,282.3136,281.8559,282.0943,10370.0
2022-10-20 11:45:00,295.95,295.95,295.25,295.44,22863.0,282.1705,282.1705,281.5031,281.6843,22863.0
2022-10-20 11:50:00,295.46,295.48,294.9,294.91,7062.0,281.7034,281.7224,281.1694,281.179,7062.0
2022-10-20 11:55:00,294.9,294.9,294.31,294.5,5991.0,281.1694,281.1694,280.6069,280.788,5991.0
2022-10-20 12:00:00,294.38,294.43,294.08,294.25,4540.0,280.6736,280.7213,280.3876,280.5497,4540.0
2022-10-20 12:05:00,294.37,294.6,293.85,293.85,6714.0,280.6641,280.8834,280.1683,280.1683,6714.0
2022-10-20 12:10:00,293.8,293.87,293.6,293.71,4904.0,280.1206,280.1874,279.93,280.0348,4904.0
2022-10-20 12:15:00,293.79,294.2,293.64,294.2,6689.0,280.1111,280.502,279.9681,280.502,6689.0
2022-10-20 12:20:00,294.2,294.47,293.74,293.9,12865.0,280.502,280.7594,280.0634,280.216,12865.0
2022-10-20 12:25:00,293.82,293.83,293.43,293.57,7790.0,280.1397,280.1492,279.7679,279.9013,7790.0
2022-10-20 12:30:00,293.5,293.83,293.38,293.63,6427.0,279.8346,280.1492,279.7202,279.9586,6427.0
2022-10-20 12:35:00,293.59,293.72,293.38,293.61,4508.0,279.9204,280.0444,279.7202,279.9395,4508.0
2022-10-20 12:40:00,293.61,293.69,293.44,293.44,5309.0,279.9395,280.0158,279.7774,279.7774,5309.0
2022-10-20 12:45:00,293.47,293.5,293.13,293.5,6112.0,279.806,279.8346,279.4818,279.8346,6112.0
2022-10-20 12:50:00,293.61,293.69,293.42,293.54,3990.0,279.9395,280.0158,279.7583,279.8727,3990.0
2022-10-20 12:55:00,293.64,293.94,293.54,293.91,4042.0,279.9681,280.2541,279.8727,280.2255,4042.0
2022-10-20 13:00:00,293.85,293.99,293.55,293.66,2900.0,280.1683,280.3018,279.8823,279.9872,2900.0
2022-10-20 13:05:00,293.71,293.87,292.91,292.98,8468.0,280.0348,280.1874,279.2721,279.3388,8468.0
2022-10-20 13:10:00,293.0,293.76,292.92,293.44,7001.0,279.3579,280.0825,279.2816,279.7774,7001.0
2022-10-20 13:15:00,293.41,293.57,293.34,293.45,3475.0,279.7488,279.9013,279.6821,279.7869,3475.0
2022-10-20 13:20:00,293.38,293.87,293.15,293.19,5400.0,279.7202,280.1874,279.5009,279.539,5400.0
2022-10-20 13:25:00,293.22,293.36,293.04,293.21,4937.0,279.5676,279.7011,279.396,279.5581,4937.0
2022-10-20 13:30:00,293.22,293.35,293.06,293.13,6188.0,279.5676,279.6916,279.4151,279.4818,6188.0
2022-10-20 13:35:00,293.19,293.78,293.18,293.71,5427.0,279.539,280.1016,279.5295,280.0348,5427.0
2022-10-20 13:40:00,293.71,293.71,293.23,293.49,5102.0,280.0348,280.0348,279.5772,279.8251,5102.0
2022-10-20 13:45:00,293.5,293.67,292.83,292.98,6353.0,279.8346,279.9967,279.1958,279.3388,6353.0
2022-10-20 13:50:00,292.86,293.08,292.77,292.98,7031.0,279.2244,279.4342,279.1386,279.3388,7031.0
2022-10-20 13:55:00,292.99,293.75,292.99,293.66,3558.0,279.3484,280.073,279.3484,279.9872,3558.0
2022-10-20 14:00:00,293.88,293.88,293.47,293.59,2902.0,280.1969,280.1969,279.806,279.9204,2902.0
2022-10-20 14:05:00,293.45,293.47,293.14,293.44,3409.0,279.7869,279.806,279.4914,279.7774,3409.0
2022-10-20 14:10:00,293.39,293.56,293.21,293.56,2727.0,279.7297,279.8918,279.5581,279.8918,2727.0
2022-10-20 14:15:00,293.47,293.61,293.38,293.44,3965.0,279.806,279.9395,279.7202,279.7774,3965.0
2022-10-20 14:20:00,293.51,293.52,293.06,293.06,2872.0,279.8441,279.8537,279.4151,279.4151,2872.0
2022-10-20 14:25:00,293.21,293.33,293.04,293.26,3920.0,279.5581,279.6725,279.396,279.6058,3920.0
2022-10-20 14:30:00,293.21,293.57,293.13,293.44,4557.0,279.5581,279.9013,279.4818,279.7774,4557.0
2022-10-20 14:35:00,293.4,293.44,293.06,293.36,5057.0,279.7393,279.7774,279.4151,279.7011,5057.0
2022-10-20 14:40:00,293.56,293.64,293.4,293.42,3695.0,279.8918,279.9681,279.7393,279.7583,3695.0
2022-10-20 14:45:00,293.41,293.72,293.41,293.69,4284.0,279.7488,280.0444,279.7488,280.0158,4284.0
2022-10-20 14:50:00,293.6,293.88,293.39,293.77,5970.0,279.93,280.1969,279.7297,280.092,5970.0
2022-10-20 14:55:00,293.69,294.1,293.6,293.92,5402.0,280.0158,280.4067,279.93,280.2351,5402.0
2022-10-20 15:00:00,293.91,294.09,293.88,293.91,2543.0,280.2255,280.3971,280.1969,280.2255,2543.0
2022-10-20 15:05:00,293.93,294.55,293.92,294.32,7277.0,280.2446,280.8357,280.2351,280.6164,7277.0
2022-10-20 15:10:00,294.45,294.55,294.23,294.55,4489.0,280.7404,280.8357,280.5306,280.8357,4489.0
2022-10-20 15:15:00,294.39,294.47,294.13,294.13,9568.0,280.6832,280.7594,280.4353,280.4353,9568.0
2022-10-20 15:20:00,294.13,294.29,293.79,294.13,11832.0,280.4353,280.5878,280.1111,280.4353,11832.0
2022-10-20 15:25:00,294.07,294.13,293.78,294.1,7385.0,280.3781,280.4353,280.1016,280.4067,7385.0
2022-10-20 15:30:00,294.12,294.12,293.85,293.95,12683.0,280.4257,280.4257,280.1683,280.2637,12683.0
2022-10-20 15:35:00,293.98,294.32,293.8,294.05,12358.0,280.2923,280.6164,280.1206,280.359,12358.0
2022-10-20 15:40:00,293.99,294.5,293.89,294.46,9813.0,280.3018,280.788,280.2065,280.7499,9813.0
2022-10-20 15:45:00,294.41,294.82,294.16,294.47,15069.0,280.7022,281.0931,280.4639,280.7594,15069.0
2022-10-20 15:50:00,294.57,295.14,294.41,294.95,16719.0,280.8548,281.3982,280.7022,281.2171,16719.0
2022-10-20 15:55:00,295.04,295.13,294.28,294.28,59628.0,281.3029,281.3887,280.5783,280.5783,59628.0
2022-10-21 09:30:00,293.22,293.47,291.91,292.8,113584.0,279.5676,279.806,278.3186,279.1672,113584.0
2022-10-21 09:35:00,293.37,294.43,293.37,293.95,2451.0,279.7107,280.7213,279.7107,280.2637,2451.0
2022-10-21 09:40:00,294.43,297.24,294.43,297.14,11362.0,280.7213,283.4005,280.7213,283.3051,11362.0
2022-10-21 09:45:00,297.66,298.99,297.44,298.6,15379.0,283.8009,285.069,283.5912,284.6972,15379.0
2022-10-21 09:50:00,298.49,300.22,298.29,300.05,10863.0,284.5923,286.2417,284.4016,286.0796,10863.0
2022-10-21 09:55:00,299.79,300.44,299.78,300.36,19263.0,285.8317,286.4515,285.8222,286.3752,19263.0
2022-10-21 10:00:00,300.52,301.31,300.26,301.01,15671.0,286.5278,287.281,286.2799,286.9949,15671.0
2022-10-21 10:05:00,301.39,302.01,301.21,301.9,14320.0,287.3572,287.9484,287.1856,287.8435,14320.0
2022-10-21 10:10:00,301.97,302.12,301.17,301.28,10114.0,287.9102,288.0533,287.1475,287.2524,10114.0
2022-10-21 10:15:00,301.35,301.35,300.48,300.51,17664.0,287.3191,287.3191,286.4896,286.5182,17664.0
2022-10-21 10:20:00,300.46,301.1,300.25,300.72,5918.0,286.4706,287.0808,286.2703,286.7184,5918.0
2022-10-21 10:25:00,300.32,300.32,299.81,300.0,11708.0,286.3371,286.3371,285.8508,286.032,11708.0
2022-10-21 10:30:00,300.09,300.45,298.73,298.74,12459.0,286.1178,286.461,284.8211,284.8306,12459.0
2022-10-21 10:35:00,299.0,299.72,298.32,299.42,15020.0,285.0785,285.765,284.4302,285.479,15020.0
2022-10-21 10:40:00,299.57,299.7,298.75,298.95,8061.0,285.622,285.7459,284.8402,285.0309,8061.0
2022-10-21 10:45:00,298.95,299.6,298.68,298.94,8623.0,285.0309,285.6506,284.7734,285.0213,8623.0
2022-10-21 10:50:00,298.94,298.99,298.42,298.55,23639.0,285.0213,285.069,284.5255,284.6495,23639.0
2022-10-21 10:55:00,298.55,298.6,298.27,298.46,6505.0,284.6495,284.6972,284.3825,284.5637,6505.0
2022-10-21 11:00:00,298.46,298.8,297.87,298.7,5378.0,284.5637,284.8878,284.0011,284.7925,5378.0
2022-10-21 11:05:00,298.68,298.88,298.37,298.74,7560.0,284.7734,284.9641,284.4779,284.8306,7560.0
2022-10-21 11:10:00,298.9,299.74,298.89,299.34,9289.0,284.9832,285.7841,284.9736,285.4027,9289.0
2022-10-21 11:15:00,299.29,299.29,298.66,298.96,2334.0,285.355,285.355,284.7544,285.0404,2334.0
2022-10-21 11:20:00,298.9,299.28,298.54,298.72,8322.0,284.9832,285.3455,284.6399,284.8116,8322.0
2022-10-21 11:25:00,298.5,298.71,298.0,298.11,3535.0,284.6018,284.802,284.1251,284.23,3535.0
2022-10-21 11:30:00,298.27,299.16,298.23,298.57,7278.0,284.3825,285.2311,284.3444,284.6685,7278.0
2022-10-21 11:35:00,298.68,298.77,298.26,298.26,1419.0,284.7734,284.8592,284.373,284.373,1419.0
2022-10-21 11:40:00,298.05,298.87,298.01,298.47,4030.0,284.1728,284.9546,284.1346,284.5732,4030.0
2022-10-21 11:45:00,298.33,298.88,297.99,298.61,6562.0,284.4397,284.9641,284.1156,284.7067,6562.0
2022-10-21 11:50:00,298.61,298.67,298.19,298.41,4374.0,284.7067,284.7639,284.3062,284.516,4374.0
2022-10-21 11:55:00,298.32,298.86,298.25,298.53,7315.0,284.4302,284.945,284.3634,284.6304,7315.0
2022-10-21 12:00:00,298.83,299.86,298.65,299.83,10044.0,284.9164,285.8985,284.7448,285.8699,10044.0
2022-10-21 12:05:00,299.81,299.81,298.92,299.26,7555.0,285.8508,285.8508,285.0023,285.3264,7555.0
2022-10-21 12:10:00,299.07,299.26,298.81,299.25,2849.0,285.1453,285.3264,284.8974,285.3169,2849.0
2022-10-21 12:15:00,299.25,299.34,298.74,298.8,4554.0,285.3169,285.4027,284.8306,284.8878,4554.0
2022-10-21 12:20:00,298.98,299.79,298.74,299.77,4833.0,285.0595,285.8317,284.8306,285.8127,4833.0
2022-10-21 12:25:00,299.69,300.3,298.75,298.85,9156.0,285.7364,286.318,284.8402,284.9355,9156.0
2022-10-21 12:30:00,298.82,299.39,298.81,299.23,3263.0,284.9069,285.4504,284.8974,285.2978,3263.0
2022-10-21 12:35:00,299.42,300.02,299.18,299.18,8276.0,285.479,286.051,285.2501,285.2501,8276.0
2022-10-21 12:40:00,299.18,300.1,299.18,300.09,6982.0,285.2501,286.1273,285.2501,286.1178,6982.0
2022-10-21 12:45:00,300.06,300.46,299.99,300.43,5075.0,286.0892,286.4706,286.0224,286.4419,5075.0
2022-10-21 12:50:00,300.24,300.39,299.88,300.12,7041.0,286.2608,286.4038,285.9176,286.1464,7041.0
2022-10-21 12:55:00,300.14,300.24,299.83,300.24,5705.0,286.1654,286.2608,285.8699,286.2608,5705.0
2022-10-21 13:00:00,300.37,300.54,300.13,300.45,3965.0,286.3847,286.5468,286.1559,286.461,3965.0
2022-10-21 13:05:00,300.6,300.6,299.88,299.88,5436.0,286.604,286.604,285.9176,285.9176,5436.0
2022-10-21 13:10:00,299.97,300.28,299.8,299.8,5862.0,286.0034,286.2989,285.8413,285.8413,5862.0
2022-10-21 13:15:00,299.7,300.09,299.67,300.03,15715.0,285.7459,286.1178,285.7173,286.0606,15715.0
2022-10-21 13:20:00,300.1,300.19,299.32,299.32,19895.0,286.1273,286.2131,285.3836,285.3836,19895.0
2022-10-21 13:25:00,299.09,299.99,299.08,299.43,7275.0,285.1643,286.0224,285.1548,285.4885,7275.0
2022-10-21 13:30:00,299.48,299.78,299.41,299.41,3634.0,285.5362,285.8222,285.4694,285.4694,3634.0
2022-10-21 13:35:00,299.54,299.54,299.19,299.26,3928.0,285.5934,285.5934,285.2597,285.3264,3928.0
2022-10-21 13:40:00,299.38,299.77,299.26,299.67,9960.0,285.4408,285.8127,285.3264,285.7173,9960.0
2022-10-21 13:45:00,299.73,300.21,299.73,300.21,6447.0,285.7745,286.2322,285.7745,286.2322,6447.0
2022-10-21 13:50:00,300.04,300.23,299.71,299.72,9126.0,286.0701,286.2513,285.7555,285.765,9126.0
2022-10-21 13:55:00,299.81,300.18,299.53,299.91,8005.0,285.8508,286.2036,285.5839,285.9462,8005.0
2022-10-21 14:00:00,299.88,300.3,299.71,300.15,4000.0,285.9176,286.318,285.7555,286.175,4000.0
2022-10-21 14:05:00,300.23,300.77,300.22,300.46,5120.0,286.2513,286.7661,286.2417,286.4706,5120.0
2022-10-21 14:10:00,300.5,300.69,300.0,300.13,6405.0,286.5087,286.6898,286.032,286.1559,6405.0
2022-10-21 14:15:00,300.19,300.3,299.81,300.06,5127.0,286.2131,286.318,285.8508,286.0892,5127.0
2022-10-21 14:20:00,299.98,300.02,299.47,299.47,3200.0,286.0129,286.051,285.5266,285.5266,3200.0
2022-10-21 14:25:00,299.65,299.76,299.47,299.54,5628.0,285.6983,285.8031,285.5266,285.5934,5628.0
2022-10-21 14:30:00,299.74,300.05,299.61,299.69,7666.0,285.7841,286.0796,285.6601,285.7364,7666.0
2022-10-21 14:35:00,299.69,300.09,299.68,300.09,2840.0,285.7364,286.1178,285.7269,286.1178,2840.0
2022-10-21 14:40:00,300.04,300.2,299.87,299.93,3603.0,286.0701,286.2227,285.908,285.9652,3603.0
2022-10-21 14:45:00,299.97,300.03,299.8,299.91,2397.0,286.0034,286.0606,285.8413,285.9462,2397.0
2022-10-21 14:50:00,300.06,300.11,299.92,299.95,5200.0,286.0892,286.1368,285.9557,285.9843,5200.0
2022-10-21 14:55:00,300.01,300.44,300.01,300.04,14984.0,286.0415,286.4515,286.0415,286.0701,14984.0
2022-10-21 15:00:00,300.13,300.82,300.11,300.81,6013.0,286.1559,286.8138,286.1368,286.8043,6013.0
2022-10-21 15:05:00,300.94,301.04,300.66,300.72,8554.0,286.9282,287.0235,286.6612,286.7184,8554.0
2022-10-21 15:10:00,300.79,301.31,300.79,301.26,16517.0,286.7852,287.281,286.7852,287.2333,16517.0
2022-10-21 15:15:00,301.26,301.46,301.06,301.37,12633.0,287.2333,287.424,287.0426,287.3382,12633.0
2022-10-21 15:20:00,301.48,302.25,301.33,302.18,15035.0,287.4431,288.1772,287.3,288.1105,15035.0
2022-10-21 15:25:00,302.19,302.29,301.91,302.0,16147.0,288.12,288.2153,287.853,287.9388,16147.0
2022-10-21 15:30:00,302.07,302.21,301.6,301.6,17799.0,288.0056,288.1391,287.5575,287.5575,17799.0
2022-10-21 15:35:00,301.74,301.95,301.53,301.95,13572.0,287.691,287.8912,287.4907,287.8912,13572.0
2022-10-21 15:40:00,301.94,302.03,301.52,301.52,30687.0,287.8816,287.9675,287.4812,287.4812,30687.0
2022-10-21 15:45:00,301.44,301.91,301.28,301.82,23097.0,287.4049,287.853,287.2524,287.7672,23097.0
2022-10-21 15:50:00,301.88,301.92,300.89,301.1,78166.0,287.8244,287.8626,286.8805,287.0808,78166.0
2022-10-21 15:55:00,301.1,301.52,300.86,301.39,88167.0,287.0808,287.4812,286.8519,287.3572,88167.0
2022-10-24 09:30:00,303.5,307.03,303.44,307.01,45678.0,289.369,292.7347,289.3118,292.7156,45678.0
2022-10-24 09:35:00,307.18,308.17,307.08,308.01,15462.0,292.8777,293.8216,292.7823,293.669,15462.0
2022-10-24 09:40:00,307.81,308.1,306.01,306.36,17149.0,293.4783,293.7548,291.7621,292.0958,17149.0
2022-10-24 09:45:00,306.61,308.28,306.61,307.69,18425.0,292.3342,293.9265,292.3342,293.3639,18425.0
2022-10-24 09:50:00,307.69,307.81,306.7,307.7,9412.0,293.3639,293.4783,292.42,293.3735,9412.0
2022-10-24 09:55:00,307.85,308.22,307.49,307.74,14987.0,293.5165,293.8692,293.1732,293.4116,14987.0
2022-10-24 10:00:00,307.61,307.72,305.47,305.87,26691.0,293.2876,293.3925,291.2473,291.6287,26691.0
2022-10-24 10:05:00,305.84,306.32,305.5,305.76,12579.0,291.6001,292.0577,291.2759,291.5238,12579.0
2022-10-24 10:10:00,305.77,306.49,305.42,306.16,6727.0,291.5333,292.2198,291.1996,291.9052,6727.0
2022-10-24 10:15:00,306.32,306.33,305.5,305.75,9068.0,292.0577,292.0672,291.2759,291.5142,9068.0
2022-10-24 10:20:00,305.69,305.69,304.73,304.79,11986.0,291.457,291.457,290.5417,290.5989,11986.0
2022-10-24 10:25:00,304.79,306.13,304.31,306.12,15319.0,290.5989,291.8766,290.1413,291.867,15319.0
2022-10-24 10:30:00,306.12,307.1,305.96,306.83,17267.0,291.867,292.8014,291.7145,292.544,17267.0
2022-10-24 10:35:00,306.97,307.42,306.73,306.92,12898.0,292.6774,293.1065,292.4486,292.6298,12898.0
2022-10-24 10:40:00,306.92,307.29,306.46,306.96,11580.0,292.6298,292.9825,292.1912,292.6679,11580.0
2022-10-24 10:45:00,306.95,307.19,306.78,306.82,9152.0,292.6584,292.8872,292.4963,292.5344,9152.0
2022-10-24 10:50:00,306.83,307.55,306.81,307.06,9977.0,292.544,293.2304,292.5249,292.7633,9977.0
2022-10-24 10:55:00,307.05,307.74,306.67,307.74,19051.0,292.7537,293.4116,292.3914,293.4116,19051.0
2022-10-24 11:00:00,307.54,308.02,307.21,307.76,6428.0,293.2209,293.6786,292.9063,293.4307,6428.0
2022-10-24 11:05:00,307.69,307.69,306.83,306.94,11125.0,293.3639,293.3639,292.544,292.6488,11125.0
2022-10-24 11:10:00,306.94,306.94,306.12,306.29,15524.0,292.6488,292.6488,291.867,292.0291,15524.0
2022-10-24 11:15:00,306.24,306.44,305.71,305.87,7579.0,291.9814,292.1721,291.4761,291.6287,7579.0
2022-10-24 11:20:00,305.93,306.77,305.83,306.58,7715.0,291.6859,292.4868,291.5905,292.3056,7715.0
2022-10-24 11:25:00,306.48,306.7,306.11,306.54,5442.0,292.2103,292.42,291.8575,292.2675,5442.0
2022-10-24 11:30:00,306.41,306.54,306.03,306.14,5774.0,292.1435,292.2675,291.7812,291.8861,5774.0
2022-10-24 11:35:00,305.8,306.5,305.8,306.31,15370.0,291.5619,292.2293,291.5619,292.0482,15370.0
2022-10-24 11:40:00,306.32,306.41,305.58,305.59,21081.0,292.0577,292.1435,291.3522,291.3617,21081.0
2022-10-24 11:45:00,305.62,306.23,305.62,306.14,18412.0,291.3903,291.9719,291.3903,291.8861,18412.0
2022-10-24 11:50:00,306.18,306.43,305.84,306.4,34467.0,291.9242,292.1626,291.6001,292.134,34467.0
2022-10-24 11:55:00,306.4,306.59,306.04,306.04,17028.0,292.134,292.3151,291.7907,291.7907,17028.0
2022-10-24 12:00:00,306.05,306.23,305.76,305.94,20836.0,291.8003,291.9719,291.5238,291.6954,20836.0
2022-10-24 12:05:00,305.94,306.14,305.88,305.96,5456.0,291.6954,291.8861,291.6382,291.7145,5456.0
2022-10-24 12:10:00,305.96,306.15,305.95,306.04,5426.0,291.7145,291.8956,291.7049,291.7907,5426.0
2022-10-24 12:15:00,306.12,306.15,305.77,306.03,6500.0,291.867,291.8956,291.5333,291.7812,6500.0
2022-10-24 12:20:00,306.03,306.22,305.86,306.22,7183.0,291.7812,291.9624,291.6191,291.9624,7183.0
2022-10-24 12:25:00,306.2,306.27,306.05,306.17,3308.0,291.9433,292.01,291.8003,291.9147,3308.0
2022-10-24 12:30:00,306.12,306.25,305.98,306.24,5396.0,291.867,291.991,291.7335,291.9814,5396.0
2022-10-24 12:35:00,306.31,306.42,305.79,305.85,9562.0,292.0482,292.1531,291.5524,291.6096,9562.0
2022-10-24 12:40:00,305.93,306.03,305.52,305.63,4910.0,291.6859,291.7812,291.295,291.3998,4910.0
2022-10-24 12:45:00,305.78,305.78,305.45,305.7,3906.0,291.5429,291.5429,291.2282,291.4666,3906.0
2022-10-24 12:50:00,305.74,306.0,305.74,306.0,4521.0,291.5047,291.7526,291.5047,291.7526,4521.0
2022-10-24 12:55:00,306.0,306.0,305.67,305.71,4564.0,291.7526,291.7526,291.438,291.4761,4564.0
2022-10-24 13:00:00,305.69,305.72,305.31,305.43,5362.0,291.457,291.4856,291.0947,291.2091,5362.0
2022-10-24 13:05:00,305.62,305.63,304.89,305.15,9744.0,291.3903,291.3998,290.6943,290.9422,9744.0
2022-10-24 13:10:00,305.42,305.48,305.01,305.13,3000.0,291.1996,291.2568,290.8087,290.9231,3000.0
2022-10-24 13:15:00,305.16,305.34,304.91,304.94,4133.0,290.9517,291.1233,290.7134,290.742,4133.0
2022-10-24 13:20:00,304.89,304.98,304.67,304.74,5287.0,290.6943,290.7801,290.4845,290.5513,5287.0
2022-10-24 13:25:00,304.78,305.18,304.78,304.78,4457.0,290.5894,290.9708,290.5894,290.5894,4457.0
2022-10-24 13:30:00,304.85,304.88,304.73,304.81,4432.0,290.6562,290.6848,290.5417,290.618,4432.0
2022-10-24 13:35:00,304.81,304.94,304.73,304.85,3408.0,290.618,290.742,290.5417,290.6562,3408.0
2022-10-24 13:40:00,304.85,305.26,304.85,305.05,3659.0,290.6562,291.0471,290.6562,290.8468,3659.0
2022-10-24 13:45:00,305.05,305.33,305.05,305.23,10519.0,290.8468,291.1138,290.8468,291.0185,10519.0
2022-10-24 13:50:00,305.3,305.85,305.3,305.69,11480.0,291.0852,291.6096,291.0852,291.457,11480.0
2022-10-24 13:55:00,305.64,305.77,305.29,305.42,3005.0,291.4094,291.5333,291.0757,291.1996,3005.0
2022-10-24 14:00:00,305.54,305.79,305.5,305.56,9928.0,291.314,291.5524,291.2759,291.3331,9928.0
2022-10-24 14:05:00,305.45,305.56,305.38,305.38,4410.0,291.2282,291.3331,291.1615,291.1615,4410.0
2022-10-24 14:10:00,305.34,305.49,305.19,305.39,4318.0,291.1233,291.2664,290.9803,291.171,4318.0
2022-10-24 14:15:00,305.5,305.5,305.26,305.28,5337.0,291.2759,291.2759,291.0471,291.0661,5337.0
2022-10-24 14:20:00,305.26,305.27,305.03,305.05,4452.0,291.0471,291.0566,290.8278,290.8468,4452.0
2022-10-24 14:25:00,305.02,305.51,305.02,305.4,3500.0,290.8182,291.2854,290.8182,291.1805,3500.0
2022-10-24 14:30:00,305.4,305.47,305.31,305.37,4330.0,291.1805,291.2473,291.0947,291.1519,4330.0
2022-10-24 14:35:00,305.38,305.5,305.21,305.39,6017.0,291.1615,291.2759,290.9994,291.171,6017.0
2022-10-24 14:40:00,305.34,305.96,305.3,305.62,15390.0,291.1233,291.7145,291.0852,291.3903,15390.0
2022-10-24 14:45:00,305.57,305.85,305.49,305.85,11152.0,291.3426,291.6096,291.2664,291.6096,11152.0
2022-10-24 14:50:00,305.82,305.94,305.74,305.94,5310.0,291.581,291.6954,291.5047,291.6954,5310.0
2022-10-24 14:55:00,305.96,306.61,305.88,306.36,7589.0,291.7145,292.3342,291.6382,292.0958,7589.0
2022-10-24 15:00:00,306.33,306.65,306.32,306.45,4200.0,292.0672,292.3723,292.0577,292.1817,4200.0
2022-10-24 15:05:00,306.39,306.57,306.38,306.48,6312.0,292.1244,292.2961,292.1149,292.2103,6312.0
2022-10-24 15:10:00,306.52,306.58,306.18,306.21,11719.0,292.2484,292.3056,291.9242,291.9528,11719.0
2022-10-24 15:15:00,306.27,306.41,306.2,306.3,11156.0,292.01,292.1435,291.9433,292.0386,11156.0
2022-10-24 15:20:00,306.38,306.55,306.3,306.52,7890.0,292.1149,292.277,292.0386,292.2484,7890.0
2022-10-24 15:25:00,306.53,306.87,306.47,306.74,7248.0,292.2579,292.5821,292.2007,292.4582,7248.0
2022-10-24 15:30:00,306.81,307.47,306.73,307.47,34330.0,292.5249,293.1542,292.4486,293.1542,34330.0
2022-10-24 15:35:00,307.59,307.61,307.02,307.27,11275.0,293.2686,293.2876,292.7251,292.9635,11275.0
2022-10-24 15:40:00,307.21,307.25,306.93,307.08,19649.0,292.9063,292.9444,292.6393,292.7823,19649.0
2022-10-24 15:45:00,307.11,307.34,306.61,306.64,20168.0,292.8109,293.0302,292.3342,292.3628,20168.0
2022-10-24 15:50:00,306.68,306.75,306.31,306.49,23714.0,292.4009,292.4677,292.0482,292.2198,23714.0
2022-10-24 15:55:00,306.42,307.13,306.41,307.03,48527.0,292.1531,292.83,292.1435,292.7347,48527.0
2022-10-25 09:30:00,308.0,309.62,306.5,308.79,69286.0,293.6595,295.2041,292.2293,294.4127,69286.0
2022-10-25 09:35:00,308.47,309.48,307.53,308.15,23737.0,294.1076,295.0706,293.2114,293.8025,23737.0
2022-10-25 09:40:00,308.15,308.15,304.85,306.15,15577.0,293.8025,293.8025,290.6562,291.8956,15577.0
2022-10-25 09:45:00,305.82,306.98,305.68,305.69,19742.0,291.581,292.687,291.4475,291.457,19742.0
2022-10-25 09:50:00,305.68,307.04,305.46,307.04,6592.0,291.4475,292.7442,291.2377,292.7442,6592.0
2022-10-25 09:55:00,307.18,309.57,306.88,309.29,10079.0,292.8777,295.1564,292.5916,294.8894,10079.0
2022-10-25 10:00:00,309.06,309.06,308.2,308.89,6707.0,294.6701,294.6701,293.8502,294.508,6707.0
2022-10-25 10:05:00,308.75,309.17,307.95,308.25,14205.0,294.3746,294.775,293.6118,293.8978,14205.0
2022-10-25 10:10:00,308.34,308.58,307.82,308.3,9448.0,293.9837,294.2125,293.4879,293.9455,9448.0
2022-10-25 10:15:00,308.48,308.48,307.9,308.16,5859.0,294.1171,294.1171,293.5641,293.812,5859.0
2022-10-25 10:20:00,308.23,309.27,308.1,309.12,7592.0,293.8788,294.8704,293.7548,294.7273,7592.0
2022-10-25 10:25:00,309.13,309.88,309.05,309.77,11568.0,294.7369,295.452,294.6606,295.3471,11568.0
2022-10-25 10:30:00,309.77,309.99,309.47,309.69,6717.0,295.3471,295.5568,295.061,295.2708,6717.0
2022-10-25 10:35:00,309.81,310.36,309.42,310.18,22029.0,295.3852,295.9096,295.0134,295.738,22029.0
2022-10-25 10:40:00,310.19,310.35,309.11,309.71,7376.0,295.7475,295.9001,294.7178,295.2899,7376.0
2022-10-25 10:45:00,309.7,310.24,309.53,310.24,10918.0,295.2803,295.7952,295.1182,295.7952,10918.0
2022-10-25 10:50:00,310.23,310.73,310.22,310.35,13779.0,295.7857,296.2624,295.7761,295.9001,13779.0
2022-10-25 10:55:00,310.43,310.47,309.38,309.38,7294.0,295.9763,296.0145,294.9752,294.9752,7294.0
2022-10-25 11:00:00,309.54,310.62,309.38,310.4,13150.0,295.1278,296.1575,294.9752,295.9477,13150.0
2022-10-25 11:05:00,310.4,310.62,310.12,310.59,9750.0,295.9477,296.1575,295.6808,296.1289,9750.0
2022-10-25 11:10:00,310.6,310.6,310.11,310.41,4447.0,296.1384,296.1384,295.6712,295.9573,4447.0
2022-10-25 11:15:00,310.4,310.88,310.21,310.64,10857.0,295.9477,296.4054,295.7666,296.1766,10857.0
2022-10-25 11:20:00,310.69,310.7,309.95,309.95,7174.0,296.2242,296.2338,295.5187,295.5187,7174.0
2022-10-25 11:25:00,309.95,310.05,309.36,309.47,2925.0,295.5187,295.614,294.9562,295.061,2925.0
2022-10-25 11:30:00,309.48,309.55,309.11,309.55,13503.0,295.0706,295.1373,294.7178,295.1373,13503.0
2022-10-25 11:35:00,309.56,309.56,308.65,308.95,6461.0,295.1469,295.1469,294.2792,294.5653,6461.0
2022-10-25 11:40:00,308.82,309.04,308.67,308.73,3060.0,294.4413,294.6511,294.2983,294.3555,3060.0
2022-10-25 11:45:00,308.68,309.0,308.66,308.75,3328.0,294.3078,294.6129,294.2888,294.3746,3328.0
2022-10-25 11:50:00,308.77,308.97,308.61,308.95,5582.0,294.3936,294.5843,294.2411,294.5653,5582.0
2022-10-25 11:55:00,308.95,308.95,308.61,308.68,7973.0,294.5653,294.5653,294.2411,294.3078,7973.0
2022-10-25 12:00:00,308.68,309.12,308.68,309.12,4953.0,294.3078,294.7273,294.3078,294.7273,4953.0
2022-10-25 12:05:00,309.13,309.66,309.13,309.66,3141.0,294.7369,295.2422,294.7369,295.2422,3141.0
2022-10-25 12:10:00,309.72,309.81,309.33,309.33,4501.0,295.2994,295.3852,294.9276,294.9276,4501.0
2022-10-25 12:15:00,309.43,309.45,309.15,309.38,5625.0,295.0229,295.042,294.7559,294.9752,5625.0
2022-10-25 12:20:00,309.38,309.59,309.36,309.56,3741.0,294.9752,295.1755,294.9562,295.1469,3741.0
2022-10-25 12:25:00,309.49,309.56,309.15,309.16,5298.0,295.0801,295.1469,294.7559,294.7655,5298.0
2022-10-25 12:30:00,309.24,309.24,308.8,308.87,4735.0,294.8418,294.8418,294.4222,294.489,4735.0
2022-10-25 12:35:00,308.73,309.04,308.67,308.93,14651.0,294.3555,294.6511,294.2983,294.5462,14651.0
2022-10-25 12:40:00,308.93,309.36,308.87,309.28,5437.0,294.5462,294.9562,294.489,294.8799,5437.0
2022-10-25 12:45:00,309.24,309.54,309.17,309.18,6100.0,294.8418,295.1278,294.775,294.7845,6100.0
2022-10-25 12:50:00,309.13,309.49,309.08,309.38,3130.0,294.7369,295.0801,294.6892,294.9752,3130.0
2022-10-25 12:55:00,309.34,309.59,309.26,309.56,18839.0,294.9371,295.1755,294.8608,295.1469,18839.0
2022-10-25 13:00:00,309.49,309.66,309.34,309.43,4804.0,295.0801,295.2422,294.9371,295.0229,4804.0
2022-10-25 13:05:00,309.47,309.47,309.02,309.06,4241.0,295.061,295.061,294.632,294.6701,4241.0
2022-10-25 13:10:00,309.16,309.66,309.12,309.59,6157.0,294.7655,295.2422,294.7273,295.1755,6157.0
2022-10-25 13:15:00,309.56,309.6,309.06,309.16,7514.0,295.1469,295.185,294.6701,294.7655,7514.0
2022-10-25 13:20:00,309.07,309.25,308.85,308.85,9277.0,294.6797,294.8513,294.4699,294.4699,9277.0
2022-10-25 13:25:00,308.85,309.76,308.84,309.64,3309.0,294.4699,295.3375,294.4604,295.2231,3309.0
2022-10-25 13:30:00,309.55,310.0,309.44,309.44,5488.0,295.1373,295.5664,295.0324,295.0324,5488.0
2022-10-25 13:35:00,309.51,309.51,308.93,308.98,5299.0,295.0992,295.0992,294.5462,294.5939,5299.0
2022-10-25 13:40:00,308.96,309.29,308.93,309.25,5207.0,294.5748,294.8894,294.5462,294.8513,5207.0
2022-10-25 13:45:00,309.24,309.27,309.04,309.21,3062.0,294.8418,294.8704,294.6511,294.8131,3062.0
2022-10-25 13:50:00,309.11,309.17,308.95,309.11,2384.0,294.7178,294.775,294.5653,294.7178,2384.0
2022-10-25 13:55:00,309.2,309.2,308.89,309.02,2654.0,294.8036,294.8036,294.508,294.632,2654.0
2022-10-25 14:00:00,309.17,309.63,309.13,309.48,4116.0,294.775,295.2136,294.7369,295.0706,4116.0
2022-10-25 14:05:00,309.54,309.65,309.16,309.56,3663.0,295.1278,295.2327,294.7655,295.1469,3663.0
2022-10-25 14:10:00,309.52,309.52,309.28,309.38,2344.0,295.1087,295.1087,294.8799,294.9752,2344.0
2022-10-25 14:15:00,309.27,309.82,309.27,309.8,4281.0,294.8704,295.3947,294.8704,295.3757,4281.0
2022-10-25 14:20:00,309.84,310.0,309.83,310.0,5037.0,295.4138,295.5664,295.4043,295.5664,5037.0
2022-10-25 14:25:00,309.95,309.95,309.52,309.82,6745.0,295.5187,295.5187,295.1087,295.3947,6745.0
2022-10-25 14:30:00,309.82,310.04,309.68,310.04,7922.0,295.3947,295.6045,295.2613,295.6045,7922.0
2022-10-25 14:35:00,310.12,310.12,309.86,309.9,8564.0,295.6808,295.6808,295.4329,295.471,8564.0
2022-10-25 14:40:00,309.88,310.03,309.57,309.57,10397.0,295.452,295.595,295.1564,295.1564,10397.0
2022-10-25 14:45:00,309.5,309.58,309.35,309.57,3836.0,295.0896,295.1659,294.9466,295.1564,3836.0
2022-10-25 14:50:00,309.56,309.74,309.47,309.67,5037.0,295.1469,295.3185,295.061,295.2517,5037.0
2022-10-25 14:55:00,309.67,309.85,309.49,309.61,6839.0,295.2517,295.4234,295.0801,295.1945,6839.0
2022-10-25 15:00:00,309.63,309.73,309.32,309.33,13705.0,295.2136,295.3089,294.918,294.9276,13705.0
2022-10-25 15:05:00,309.38,309.75,309.36,309.75,7423.0,294.9752,295.328,294.9562,295.328,7423.0
2022-10-25 15:10:00,309.72,310.36,309.72,310.36,10661.0,295.2994,295.9096,295.2994,295.9096,10661.0
2022-10-25 15:15:00,310.33,310.43,310.1,310.19,6570.0,295.881,295.9763,295.6617,295.7475,6570.0
2022-10-25 15:20:00,310.19,310.55,309.94,310.55,16718.0,295.7475,296.0908,295.5092,296.0908,16718.0
2022-10-25 15:25:00,310.52,311.16,310.51,311.0,22146.0,296.0622,296.6724,296.0526,296.5198,22146.0
2022-10-25 15:30:00,311.03,311.07,310.82,310.89,27348.0,296.5484,296.5865,296.3482,296.4149,27348.0
2022-10-25 15:35:00,310.88,311.09,310.73,311.09,11159.0,296.4054,296.6056,296.2624,296.6056,11159.0
2022-10-25 15:40:00,311.06,311.22,310.84,310.88,22196.0,296.577,296.7296,296.3673,296.4054,22196.0
2022-10-25 15:45:00,310.85,311.58,310.79,311.31,27616.0,296.3768,297.0728,296.3196,296.8154,27616.0
2022-10-25 15:50:00,311.36,311.61,311.05,311.37,41952.0,296.863,297.1014,296.5675,296.8726,41952.0
2022-10-25 15:55:00,311.37,311.41,310.71,310.93,92194.0,296.8726,296.9107,296.2433,296.4531,92194.0
2022-10-26 09:30:00,313.02,316.89,313.02,315.1,34715.0,298.4458,302.1356,298.4458,300.4289,34715.0
2022-10-26 09:35:00,315.28,315.87,315.03,315.77,15208.0,300.6005,301.1631,300.3622,301.0677,15208.0
2022-10-26 09:40:00,315.82,315.92,314.66,315.39,9551.0,301.1154,301.2107,300.0094,300.7054,9551.0
2022-10-26 09:45:00,315.44,316.07,314.44,314.54,7662.0,300.7531,301.3537,299.7996,299.895,7662.0
2022-10-26 09:50:00,314.54,314.7,312.89,312.89,14897.0,299.895,300.0475,298.3218,298.3218,14897.0
2022-10-26 09:55:00,313.03,313.66,312.82,313.28,13781.0,298.4553,299.056,298.2551,298.6936,13781.0
2022-10-26 10:00:00,313.25,314.97,313.24,313.69,14664.0,298.665,300.305,298.6555,299.0846,14664.0
2022-10-26 10:05:00,313.65,315.34,313.46,315.34,16936.0,299.0464,300.6577,298.8653,300.6577,16936.0
2022-10-26 10:10:00,315.52,315.85,315.05,315.66,10528.0,300.8294,301.144,300.3812,300.9628,10528.0
2022-10-26 10:15:00,315.8,316.34,315.77,316.07,12972.0,301.0963,301.6112,301.0677,301.3537,12972.0
2022-10-26 10:20:00,316.1,316.57,315.87,315.88,7899.0,301.3824,301.8305,301.1631,301.1726,7899.0
2022-10-26 10:25:00,315.98,316.67,315.85,316.33,12097.0,301.2679,301.9258,301.144,301.6016,12097.0
2022-10-26 10:30:00,316.32,316.32,315.22,315.53,21455.0,301.5921,301.5921,300.5433,300.8389,21455.0
2022-10-26 10:35:00,315.57,315.72,314.65,314.66,13123.0,300.877,301.02,299.9999,300.0094,13123.0
2022-10-26 10:40:00,314.97,315.59,314.44,315.52,17280.0,300.305,300.8961,299.7996,300.8294,17280.0
2022-10-26 10:45:00,315.52,315.93,315.12,315.43,6258.0,300.8294,301.2203,300.448,300.7435,6258.0
2022-10-26 10:50:00,315.46,315.85,315.44,315.85,10010.0,300.7721,301.144,300.7531,301.144,10010.0
2022-10-26 10:55:00,315.94,316.35,315.76,316.12,12576.0,301.2298,301.6207,301.0582,301.4014,12576.0
2022-10-26 11:00:00,316.08,317.0,316.06,316.97,14117.0,301.3633,302.2404,301.3442,302.2118,14117.0
2022-10-26 11:05:00,316.92,317.28,316.91,316.99,8439.0,302.1642,302.5074,302.1546,302.2309,8439.0
2022-10-26 11:10:00,316.92,317.73,316.91,317.57,16326.0,302.1642,302.9365,302.1546,302.7839,16326.0
2022-10-26 11:15:00,317.54,317.67,316.94,316.94,9873.0,302.7553,302.8793,302.1832,302.1832,9873.0
2022-10-26 11:20:00,316.71,316.97,316.6,316.75,9608.0,301.9639,302.2118,301.8591,302.0021,9608.0
2022-10-26 11:25:00,316.75,316.86,316.06,316.18,10606.0,302.0021,302.107,301.3442,301.4586,10606.0
2022-10-26 11:30:00,316.14,316.54,316.07,316.53,5153.0,301.4205,301.8019,301.3537,301.7923,5153.0
2022-10-26 11:35:00,316.97,317.25,316.81,317.13,9025.0,302.2118,302.4788,302.0593,302.3644,9025.0
2022-10-26 11:40:00,317.23,317.29,316.95,317.25,8186.0,302.4597,302.5169,302.1928,302.4788,8186.0
2022-10-26 11:45:00,317.12,317.25,316.8,317.17,18906.0,302.3549,302.4788,302.0498,302.4025,18906.0
2022-10-26 11:50:00,317.15,317.3,316.91,317.03,10296.0,302.3835,302.5265,302.1546,302.269,10296.0
2022-10-26 11:55:00,317.0,317.29,316.94,317.14,8839.0,302.2404,302.5169,302.1832,302.3739,8839.0
2022-10-26 12:00:00,316.99,317.34,316.99,317.21,7208.0,302.2309,302.5646,302.2309,302.4407,7208.0
2022-10-26 12:05:00,317.13,317.33,317.06,317.17,6208.0,302.3644,302.5551,302.2977,302.4025,6208.0
2022-10-26 12:10:00,317.13,317.7,316.97,317.14,12887.0,302.3644,302.9079,302.2118,302.3739,12887.0
2022-10-26 12:15:00,317.13,317.13,316.47,316.71,10404.0,302.3644,302.3644,301.7351,301.9639,10404.0
2022-10-26 12:20:00,316.71,316.81,316.46,316.64,6413.0,301.9639,302.0593,301.7256,301.8972,6413.0
2022-10-26 12:25:00,316.63,316.7,316.12,316.13,8080.0,301.8877,301.9544,301.4014,301.411,8080.0
2022-10-26 12:30:00,316.22,316.95,315.95,316.74,29588.0,301.4968,302.1928,301.2393,301.9926,29588.0
2022-10-26 12:35:00,316.71,316.71,316.32,316.53,7463.0,301.9639,301.9639,301.5921,301.7923,7463.0
2022-10-26 12:40:00,316.63,316.76,316.03,316.21,10419.0,301.8877,302.0116,301.3156,301.4872,10419.0
2022-10-26 12:45:00,316.24,316.41,316.07,316.16,7372.0,301.5158,301.6779,301.3537,301.4396,7372.0
2022-10-26 12:50:00,316.11,316.5,316.1,316.37,5511.0,301.3919,301.7637,301.3824,301.6398,5511.0
2022-10-26 12:55:00,316.33,316.44,316.1,316.32,5066.0,301.6016,301.7065,301.3824,301.5921,5066.0
2022-10-26 13:00:00,316.19,316.85,315.95,316.62,23155.0,301.4682,302.0974,301.2393,301.8781,23155.0
2022-10-26 13:05:00,316.69,316.79,316.45,316.48,4347.0,301.9449,302.0402,301.7161,301.7447,4347.0
2022-10-26 13:10:00,316.48,316.86,316.37,316.61,5616.0,301.7447,302.107,301.6398,301.8686,5616.0
2022-10-26 13:15:00,316.54,316.75,316.51,316.73,3962.0,301.8019,302.0021,301.7733,301.983,3962.0
2022-10-26 13:20:00,316.65,316.82,316.51,316.71,9125.0,301.9067,302.0688,301.7733,301.9639,9125.0
2022-10-26 13:25:00,316.71,316.77,316.44,316.68,7303.0,301.9639,302.0212,301.7065,301.9353,7303.0
2022-10-26 13:30:00,316.69,316.76,316.53,316.62,16359.0,301.9449,302.0116,301.7923,301.8781,16359.0
2022-10-26 13:35:00,316.64,317.4,316.54,317.17,16144.0,301.8972,302.6218,301.8019,302.4025,16144.0
2022-10-26 13:40:00,317.15,317.2,316.89,316.89,9710.0,302.3835,302.4311,302.1356,302.1356,9710.0
2022-10-26 13:45:00,316.89,316.89,316.0,316.0,9089.0,302.1356,302.1356,301.287,301.287,9089.0
2022-10-26 13:50:00,316.09,316.57,316.09,316.51,11422.0,301.3728,301.8305,301.3728,301.7733,11422.0
2022-10-26 13:55:00,316.51,316.51,316.28,316.44,5791.0,301.7733,301.7733,301.554,301.7065,5791.0
2022-10-26 14:00:00,316.41,316.53,316.19,316.25,10411.0,301.6779,301.7923,301.4682,301.5254,10411.0
2022-10-26 14:05:00,316.26,316.26,315.66,315.67,4368.0,301.5349,301.5349,300.9628,300.9724,4368.0
2022-10-26 14:10:00,315.73,315.97,315.39,315.68,9571.0,301.0296,301.2584,300.7054,300.9819,9571.0
2022-10-26 14:15:00,315.68,315.82,315.38,315.38,7104.0,300.9819,301.1154,300.6959,300.6959,7104.0
2022-10-26 14:20:00,315.38,315.52,315.25,315.52,5747.0,300.6959,300.8294,300.5719,300.8294,5747.0
2022-10-26 14:25:00,315.46,315.62,315.03,315.03,8130.0,300.7721,300.9247,300.3622,300.3622,8130.0
2022-10-26 14:30:00,315.18,315.28,314.92,315.24,6780.0,300.5052,300.6005,300.2573,300.5624,6780.0
2022-10-26 14:35:00,315.12,315.86,315.12,315.49,7349.0,300.448,301.1535,300.448,300.8008,7349.0
2022-10-26 14:40:00,315.31,315.31,314.92,315.0,3609.0,300.6291,300.6291,300.2573,300.3336,3609.0
2022-10-26 14:45:00,315.06,315.09,314.66,314.79,3505.0,300.3908,300.4194,300.0094,300.1333,3505.0
2022-10-26 14:50:00,314.79,315.06,314.58,314.96,8719.0,300.1333,300.3908,299.9331,300.2954,8719.0
2022-10-26 14:55:00,314.96,315.16,314.88,315.03,3179.0,300.2954,300.4861,300.2192,300.3622,3179.0
2022-10-26 15:00:00,315.03,315.03,314.4,314.44,5583.0,300.3622,300.3622,299.7615,299.7996,5583.0
2022-10-26 15:05:00,314.5,315.04,314.5,315.04,5192.0,299.8568,300.3717,299.8568,300.3717,5192.0
2022-10-26 15:10:00,315.04,315.52,314.92,315.52,3900.0,300.3717,300.8294,300.2573,300.8294,3900.0
2022-10-26 15:15:00,315.44,315.73,315.44,315.53,8261.0,300.7531,301.0296,300.7531,300.8389,8261.0
2022-10-26 15:20:00,315.59,315.61,315.12,315.34,9861.0,300.8961,300.9152,300.448,300.6577,9861.0
2022-10-26 15:25:00,315.31,315.44,314.89,315.22,6792.0,300.6291,300.7531,300.2287,300.5433,6792.0
2022-10-26 15:30:00,315.27,315.5,315.14,315.25,9112.0,300.591,300.8103,300.467,300.5719,9112.0
2022-10-26 15:35:00,315.22,315.47,315.0,315.01,14877.0,300.5433,300.7817,300.3336,300.3431,14877.0
2022-10-26 15:40:00,315.01,315.49,314.9,315.32,21519.0,300.3431,300.8008,300.2382,300.6387,21519.0
2022-10-26 15:45:00,315.29,315.75,315.28,315.5,12862.0,300.6101,301.0486,300.6005,300.8103,12862.0
2022-10-26 15:50:00,315.32,315.51,314.97,315.25,30551.0,300.6387,300.8198,300.305,300.5719,30551.0
2022-10-26 15:55:00,315.1,315.28,314.61,315.02,51933.0,300.4289,300.6005,299.9617,300.3526,51933.0
2022-10-27 09:30:00,315.91,317.71,315.0,317.11,19172.0,301.2012,302.9174,300.3336,302.3453,19172.0
2022-10-27 09:35:00,317.38,318.38,317.04,317.36,20738.0,302.6028,303.5562,302.2786,302.5837,20738.0
2022-10-27 09:40:00,317.43,317.74,316.83,317.07,7938.0,302.6504,302.946,302.0784,302.3072,7938.0
2022-10-27 09:45:00,316.8,316.8,314.35,314.54,12395.0,302.0498,302.0498,299.7138,299.895,12395.0
2022-10-27 09:50:00,314.44,315.55,314.02,315.51,14383.0,299.7996,300.858,299.3992,300.8198,14383.0
2022-10-27 09:55:00,315.5,316.97,315.5,316.97,5659.0,300.8103,302.2118,300.8103,302.2118,5659.0
2022-10-27 10:00:00,316.72,317.4,316.32,317.18,8730.0,301.9735,302.6218,301.5921,302.4121,8730.0
2022-10-27 10:05:00,317.35,318.21,317.1,318.21,9476.0,302.5741,303.3941,302.3358,303.3941,9476.0
2022-10-27 10:10:00,318.19,319.3,317.83,319.24,10402.0,303.375,304.4334,303.0318,304.3762,10402.0
2022-10-27 10:15:00,319.21,319.34,318.51,318.95,10789.0,304.3475,304.4715,303.6801,304.0997,10789.0
2022-10-27 10:20:00,318.9,319.03,318.62,318.7,8332.0,304.052,304.1759,303.785,303.8613,8332.0
2022-10-27 10:25:00,318.77,319.09,318.57,318.7,7184.0,303.928,304.2331,303.7373,303.8613,7184.0
2022-10-27 10:30:00,318.56,319.12,318.54,318.54,10915.0,303.7278,304.2617,303.7087,303.7087,10915.0
2022-10-27 10:35:00,318.76,319.08,318.52,319.02,4982.0,303.9185,304.2236,303.6897,304.1664,4982.0
2022-10-27 10:40:00,319.04,319.27,318.89,318.91,7223.0,304.1855,304.4048,304.0424,304.0615,7223.0
2022-10-27 10:45:00,319.01,319.13,318.77,318.82,9277.0,304.1569,304.2713,303.928,303.9757,9277.0
2022-10-27 10:50:00,318.81,319.08,318.68,318.86,6276.0,303.9662,304.2236,303.8422,304.0138,6276.0
2022-10-27 10:55:00,318.87,319.4,318.73,318.86,21179.0,304.0234,304.5287,303.8899,304.0138,21179.0
2022-10-27 11:00:00,318.89,319.12,318.55,319.02,6099.0,304.0424,304.2617,303.7183,304.1664,6099.0
2022-10-27 11:05:00,319.02,319.5,318.6,318.79,6330.0,304.1664,304.624,303.7659,303.9471,6330.0
2022-10-27 11:10:00,318.74,318.91,317.93,318.15,12224.0,303.8994,304.0615,303.1271,303.3369,12224.0
2022-10-27 11:15:00,318.18,318.27,317.14,317.15,33039.0,303.3655,303.4513,302.3739,302.3835,33039.0
2022-10-27 11:20:00,317.19,317.53,316.56,317.3,4297.0,302.4216,302.7458,301.8209,302.5265,4297.0
2022-10-27 11:25:00,317.19,317.92,317.18,317.67,5008.0,302.4216,303.1176,302.4121,302.8793,5008.0
2022-10-27 11:30:00,317.67,317.67,316.74,317.06,9446.0,302.8793,302.8793,301.9926,302.2977,9446.0
2022-10-27 11:35:00,317.08,317.59,316.79,316.84,4100.0,302.3167,302.803,302.0402,302.0879,4100.0
2022-10-27 11:40:00,316.83,317.21,316.63,317.17,2235.0,302.0784,302.4407,301.8877,302.4025,2235.0
2022-10-27 11:45:00,316.95,317.12,316.82,316.93,1541.0,302.1928,302.3549,302.0688,302.1737,1541.0
2022-10-27 11:50:00,316.87,317.17,316.87,317.17,1382.0,302.1165,302.4025,302.1165,302.4025,1382.0
2022-10-27 11:55:00,317.27,317.36,317.03,317.27,2804.0,302.4979,302.5837,302.269,302.4979,2804.0
2022-10-27 12:00:00,317.25,317.69,316.89,317.58,7770.0,302.4788,302.8983,302.1356,302.7934,7770.0
2022-10-27 12:05:00,317.58,317.91,317.4,317.63,2947.0,302.7934,303.1081,302.6218,302.8411,2947.0
2022-10-27 12:10:00,317.63,317.65,317.3,317.65,2407.0,302.8411,302.8602,302.5265,302.8602,2407.0
2022-10-27 12:15:00,317.78,317.78,317.21,317.21,4811.0,302.9841,302.9841,302.4407,302.4407,4811.0
2022-10-27 12:20:00,317.31,317.31,316.86,316.96,3720.0,302.536,302.536,302.107,302.2023,3720.0
2022-10-27 12:25:00,317.01,317.13,316.68,316.69,3868.0,302.25,302.3644,301.9353,301.9449,3868.0
2022-10-27 12:30:00,316.76,316.77,316.59,316.76,2432.0,302.0116,302.0212,301.8495,302.0116,2432.0
2022-10-27 12:35:00,316.78,317.21,316.74,317.18,4592.0,302.0307,302.4407,301.9926,302.4121,4592.0
2022-10-27 12:40:00,317.18,317.18,316.93,317.13,2670.0,302.4121,302.4121,302.1737,302.3644,2670.0
2022-10-27 12:45:00,317.13,317.25,317.07,317.16,2693.0,302.3644,302.4788,302.3072,302.393,2693.0
2022-10-27 12:50:00,317.17,317.28,316.8,317.19,8449.0,302.4025,302.5074,302.0498,302.4216,8449.0
2022-10-27 12:55:00,317.13,317.13,316.67,317.02,2743.0,302.3644,302.3644,301.9258,302.2595,2743.0
2022-10-27 13:00:00,317.0,317.04,316.87,317.0,5866.0,302.2404,302.2786,302.1165,302.2404,5866.0
2022-10-27 13:05:00,316.93,317.56,316.83,317.48,7431.0,302.1737,302.7744,302.0784,302.6981,7431.0
2022-10-27 13:10:00,317.47,317.68,317.44,317.54,4526.0,302.6886,302.8888,302.66,302.7553,4526.0
2022-10-27 13:15:00,317.45,317.67,316.97,317.16,12172.0,302.6695,302.8793,302.2118,302.393,12172.0
2022-10-27 13:20:00,317.16,317.43,317.16,317.35,3566.0,302.393,302.6504,302.393,302.5741,3566.0
2022-10-27 13:25:00,317.42,317.49,317.21,317.4,5262.0,302.6409,302.7076,302.4407,302.6218,5262.0
2022-10-27 13:30:00,317.43,317.47,317.19,317.19,3499.0,302.6504,302.6886,302.4216,302.4216,3499.0
2022-10-27 13:35:00,317.14,317.54,317.1,317.37,7184.0,302.3739,302.7553,302.3358,302.5932,7184.0
2022-10-27 13:40:00,317.43,317.99,317.37,317.69,15723.0,302.6504,303.1844,302.5932,302.8983,15723.0
2022-10-27 13:45:00,317.73,317.79,317.39,317.55,4184.0,302.9365,302.9937,302.6123,302.7648,4184.0
2022-10-27 13:50:00,317.57,317.57,317.16,317.22,29916.0,302.7839,302.7839,302.393,302.4502,29916.0
2022-10-27 13:55:00,317.2,317.38,317.07,317.12,4687.0,302.4311,302.6028,302.3072,302.3549,4687.0
2022-10-27 14:00:00,317.02,317.15,316.76,316.76,6297.0,302.2595,302.3835,302.0116,302.0116,6297.0
2022-10-27 14:05:00,316.77,317.25,316.58,316.69,14370.0,302.0212,302.4788,301.84,301.9449,14370.0
2022-10-27 14:10:00,316.76,316.85,316.45,316.73,4998.0,302.0116,302.0974,301.7161,301.983,4998.0
2022-10-27 14:15:00,316.85,317.26,316.78,317.26,5255.0,302.0974,302.4883,302.0307,302.4883,5255.0
2022-10-27 14:20:00,317.18,317.47,317.17,317.41,5878.0,302.4121,302.6886,302.4025,302.6314,5878.0
2022-10-27 14:25:00,317.46,317.65,317.25,317.31,31853.0,302.679,302.8602,302.4788,302.536,31853.0
2022-10-27 14:30:00,317.31,317.43,316.96,317.12,5300.0,302.536,302.6504,302.2023,302.3549,5300.0
2022-10-27 14:35:00,317.1,317.27,316.82,316.84,6541.0,302.3358,302.4979,302.0688,302.0879,6541.0
2022-10-27 14:40:00,316.78,317.1,316.68,316.89,5400.0,302.0307,302.3358,301.9353,302.1356,5400.0
2022-10-27 14:45:00,316.79,317.07,316.61,316.79,9019.0,302.0402,302.3072,301.8686,302.0402,9019.0
2022-10-27 14:50:00,316.79,317.35,316.79,317.34,11251.0,302.0402,302.5741,302.0402,302.5646,11251.0
2022-10-27 14:55:00,317.33,317.33,316.99,317.19,9765.0,302.5551,302.5551,302.2309,302.4216,9765.0
2022-10-27 15:00:00,317.2,317.5,316.97,317.07,33272.0,302.4311,302.7172,302.2118,302.3072,33272.0
2022-10-27 15:05:00,317.05,317.32,316.54,316.67,9918.0,302.2881,302.5455,301.8019,301.9258,9918.0
2022-10-27 15:10:00,316.6,316.83,316.41,316.81,7030.0,301.8591,302.0784,301.6779,302.0593,7030.0
2022-10-27 15:15:00,316.88,317.02,316.57,316.58,5379.0,302.126,302.2595,301.8305,301.84,5379.0
2022-10-27 15:20:00,316.56,316.65,316.26,316.45,12884.0,301.8209,301.9067,301.5349,301.7161,12884.0
2022-10-27 15:25:00,316.44,317.0,316.39,316.88,10871.0,301.7065,302.2404,301.6588,302.126,10871.0
2022-10-27 15:30:00,316.79,317.42,316.56,317.23,11231.0,302.0402,302.6409,301.8209,302.4597,11231.0
2022-10-27 15:35:00,317.22,317.25,316.85,316.9,9016.0,302.4502,302.4788,302.0974,302.1451,9016.0
2022-10-27 15:40:00,316.89,317.36,316.81,317.18,23946.0,302.1356,302.5837,302.0593,302.4121,23946.0
2022-10-27 15:45:00,317.21,317.21,316.54,316.86,10351.0,302.4407,302.4407,301.8019,302.107,10351.0
2022-10-27 15:50:00,316.96,316.96,316.34,316.4,17344.0,302.2023,302.2023,301.6112,301.6684,17344.0
2022-10-27 15:55:00,316.36,316.92,316.27,316.61,55318.0,301.6302,302.1642,301.5444,301.8686,55318.0
2022-10-28 09:30:00,318.35,320.26,318.35,319.41,21249.0,303.5276,305.3487,303.5276,304.5382,21249.0
2022-10-28 09:35:00,319.72,320.83,319.46,320.77,13998.0,304.8338,305.8921,304.5859,305.8349,13998.0
2022-10-28 09:40:00,320.5,321.04,320.27,320.45,11721.0,305.5775,306.0923,305.3582,305.5298,11721.0
2022-10-28 09:45:00,320.42,321.47,320.37,321.07,12072.0,305.5012,306.5023,305.4535,306.1209,12072.0
2022-10-28 09:50:00,320.95,321.14,320.61,320.75,5830.0,306.0065,306.1877,305.6824,305.8158,5830.0
2022-10-28 09:55:00,320.83,321.21,320.06,320.49,16304.0,305.8921,306.2544,305.158,305.568,16304.0
2022-10-28 10:00:00,320.4,321.12,319.96,320.2,11051.0,305.4821,306.1686,305.0626,305.2915,11051.0
2022-10-28 10:05:00,319.81,320.67,319.71,320.66,16008.0,304.9196,305.7396,304.8243,305.73,16008.0
2022-10-28 10:10:00,320.82,321.45,320.3,321.32,6253.0,305.8826,306.4833,305.3868,306.3593,6253.0
2022-10-28 10:15:00,321.33,322.97,321.33,322.53,11603.0,306.3688,307.9325,306.3688,307.513,11603.0
2022-10-28 10:20:00,322.64,323.1,322.22,322.9,11761.0,307.6178,308.0564,307.2174,307.8657,11761.0
2022-10-28 10:25:00,322.83,323.17,322.54,322.55,9738.0,307.799,308.1232,307.5225,307.532,9738.0
2022-10-28 10:30:00,322.57,323.41,322.3,323.21,15357.0,307.5511,308.352,307.2937,308.1613,15357.0
2022-10-28 10:35:00,323.02,323.02,322.01,322.56,3656.0,307.9802,307.9802,307.0172,307.5416,3656.0
2022-10-28 10:40:00,322.57,323.08,322.41,323.05,11514.0,307.5511,308.0374,307.3986,308.0088,11514.0
2022-10-28 10:45:00,323.06,323.65,322.81,323.59,9053.0,308.0183,308.5808,307.7799,308.5236,9053.0
2022-10-28 10:50:00,323.6,324.0,323.39,323.6,17838.0,308.5331,308.9145,308.3329,308.5331,17838.0
2022-10-28 10:55:00,323.57,323.69,323.29,323.29,5487.0,308.5045,308.619,308.2376,308.2376,5487.0
2022-10-28 11:00:00,323.39,323.48,323.0,323.0,8732.0,308.3329,308.4187,307.9611,307.9611,8732.0
2022-10-28 11:05:00,322.94,323.45,322.65,323.44,11177.0,307.9039,308.3901,307.6274,308.3806,11177.0
2022-10-28 11:10:00,323.45,323.99,323.45,323.99,3124.0,308.3901,308.905,308.3901,308.905,3124.0
2022-10-28 11:15:00,323.82,323.85,323.35,323.56,5800.0,308.7429,308.7715,308.2948,308.495,5800.0
2022-10-28 11:20:00,323.4,323.68,323.31,323.47,6795.0,308.3425,308.6094,308.2567,308.4092,6795.0
2022-10-28 11:25:00,323.57,323.74,323.41,323.51,5200.0,308.5045,308.6666,308.352,308.4473,5200.0
2022-10-28 11:30:00,323.72,324.12,323.36,323.43,11163.0,308.6476,309.0289,308.3043,308.3711,11163.0
2022-10-28 11:35:00,323.44,323.61,322.92,323.44,17506.0,308.3806,308.5427,307.8848,308.3806,17506.0
2022-10-28 11:40:00,323.53,324.03,323.45,323.74,8801.0,308.4664,308.9431,308.3901,308.6666,8801.0
2022-10-28 11:45:00,323.68,323.87,323.53,323.54,7683.0,308.6094,308.7906,308.4664,308.4759,7683.0
2022-10-28 11:50:00,323.57,323.7,323.42,323.42,5011.0,308.5045,308.6285,308.3615,308.3615,5011.0
2022-10-28 11:55:00,323.41,323.71,323.22,323.22,14898.0,308.352,308.638,308.1708,308.1708,14898.0
2022-10-28 12:00:00,323.29,323.37,322.82,322.82,5734.0,308.2376,308.3139,307.7895,307.7895,5734.0
2022-10-28 12:05:00,322.75,322.94,322.42,322.44,9535.0,307.7227,307.9039,307.4081,307.4272,9535.0
2022-10-28 12:10:00,322.25,323.14,322.25,323.13,8900.0,307.246,308.0946,307.246,308.085,8900.0
2022-10-28 12:15:00,323.19,323.46,322.88,323.02,13466.0,308.1422,308.3997,307.8467,307.9802,13466.0
2022-10-28 12:20:00,323.0,323.3,323.0,323.02,6756.0,307.9611,308.2471,307.9611,307.9802,6756.0
2022-10-28 12:25:00,322.92,323.37,322.92,323.29,6841.0,307.8848,308.3139,307.8848,308.2376,6841.0
2022-10-28 12:30:00,323.29,323.37,323.0,323.32,17342.0,308.2376,308.3139,307.9611,308.2662,17342.0
2022-10-28 12:35:00,323.38,323.72,323.37,323.57,4130.0,308.3234,308.6476,308.3139,308.5045,4130.0
2022-10-28 12:40:00,323.5,323.74,323.26,323.34,5585.0,308.4378,308.6666,308.209,308.2853,5585.0
2022-10-28 12:45:00,323.1,323.72,323.1,323.67,8197.0,308.0564,308.6476,308.0564,308.5999,8197.0
2022-10-28 12:50:00,323.73,324.0,323.73,323.85,5181.0,308.6571,308.9145,308.6571,308.7715,5181.0
2022-10-28 12:55:00,323.85,324.0,323.71,323.84,5591.0,308.7715,308.9145,308.638,308.762,5591.0
2022-10-28 13:00:00,323.91,324.12,323.85,324.04,9135.0,308.8287,309.0289,308.7715,308.9527,9135.0
2022-10-28 13:05:00,324.07,324.16,323.86,324.16,6157.0,308.9813,309.0671,308.781,309.0671,6157.0
2022-10-28 13:10:00,324.06,324.06,323.81,324.0,5059.0,308.9717,308.9717,308.7334,308.9145,5059.0
2022-10-28 13:15:00,324.03,324.27,323.29,323.56,8761.0,308.9431,309.172,308.2376,308.495,8761.0
2022-10-28 13:20:00,323.56,323.56,323.26,323.56,2390.0,308.495,308.495,308.209,308.495,2390.0
2022-10-28 13:25:00,323.44,323.83,323.44,323.83,23410.0,308.3806,308.7524,308.3806,308.7524,23410.0
2022-10-28 13:30:00,323.81,324.01,323.76,323.92,3578.0,308.7334,308.9241,308.6857,308.8382,3578.0
2022-10-28 13:35:00,323.97,324.06,323.92,323.93,3204.0,308.8859,308.9717,308.8382,308.8478,3204.0
2022-10-28 13:40:00,324.13,324.29,324.01,324.14,4869.0,309.0385,309.191,308.9241,309.048,4869.0
2022-10-28 13:45:00,324.15,324.55,324.15,324.54,9532.0,309.0575,309.4389,309.0575,309.4294,9532.0
2022-10-28 13:50:00,324.61,324.74,324.59,324.73,4639.0,309.4961,309.6201,309.4771,309.6105,4639.0
2022-10-28 13:55:00,324.73,324.87,324.51,324.54,3630.0,309.6105,309.744,309.4008,309.4294,3630.0
2022-10-28 14:00:00,324.62,324.85,324.62,324.66,5866.0,309.5057,309.7249,309.5057,309.5438,5866.0
2022-10-28 14:05:00,324.65,324.65,324.25,324.25,4204.0,309.5343,309.5343,309.1529,309.1529,4204.0
2022-10-28 14:10:00,324.31,324.46,324.11,324.42,7461.0,309.2101,309.3531,309.0194,309.315,7461.0
2022-10-28 14:15:00,324.41,324.41,324.08,324.09,4106.0,309.3054,309.3054,308.9908,309.0003,4106.0
2022-10-28 14:20:00,324.18,324.4,324.11,324.26,7279.0,309.0861,309.2959,309.0194,309.1624,7279.0
2022-10-28 14:25:00,324.21,324.24,323.83,323.99,6197.0,309.1147,309.1434,308.7524,308.905,6197.0
2022-10-28 14:30:00,324.08,324.22,323.92,324.03,6605.0,308.9908,309.1243,308.8382,308.9431,6605.0
2022-10-28 14:35:00,324.08,324.5,324.03,324.34,16527.0,308.9908,309.3912,308.9431,309.2387,16527.0
2022-10-28 14:40:00,324.25,324.39,324.06,324.2,25146.0,309.1529,309.2864,308.9717,309.1052,25146.0
2022-10-28 14:45:00,324.19,324.35,324.07,324.07,5307.0,309.0957,309.2482,308.9813,308.9813,5307.0
2022-10-28 14:50:00,324.15,324.33,323.97,323.98,4962.0,309.0575,309.2292,308.8859,308.8955,4962.0
2022-10-28 14:55:00,324.0,324.19,323.94,323.94,11399.0,308.9145,309.0957,308.8573,308.8573,11399.0
2022-10-28 15:00:00,323.89,324.64,323.79,324.32,9812.0,308.8096,309.5247,308.7143,309.2196,9812.0
2022-10-28 15:05:00,324.39,324.42,324.12,324.42,7578.0,309.2864,309.315,309.0289,309.315,7578.0
2022-10-28 15:10:00,324.44,324.5,324.21,324.34,7480.0,309.334,309.3912,309.1147,309.2387,7480.0
2022-10-28 15:15:00,324.43,324.46,324.21,324.22,6568.0,309.3245,309.3531,309.1147,309.1243,6568.0
2022-10-28 15:20:00,324.19,324.31,324.09,324.31,7232.0,309.0957,309.2101,309.0003,309.2101,7232.0
2022-10-28 15:25:00,324.39,324.45,324.32,324.43,6512.0,309.2864,309.3436,309.2196,309.3245,6512.0
2022-10-28 15:30:00,324.36,324.61,324.23,324.46,9048.0,309.2578,309.4961,309.1338,309.3531,9048.0
2022-10-28 15:35:00,324.47,324.8,324.4,324.64,11846.0,309.3626,309.6773,309.2959,309.5247,11846.0
2022-10-28 15:40:00,324.65,324.88,324.65,324.77,13897.0,309.5343,309.7536,309.5343,309.6487,13897.0
2022-10-28 15:45:00,324.76,324.76,324.32,324.32,15226.0,309.6391,309.6391,309.2196,309.2196,15226.0
2022-10-28 15:50:00,324.31,325.16,324.25,324.93,30348.0,309.2101,310.0205,309.1529,309.8012,30348.0
2022-10-28 15:55:00,325.0,325.1,324.63,324.9,48976.0,309.868,309.9633,309.5152,309.7726,48976.0
2022-10-31 09:30:00,322.35,323.84,321.69,322.95,26698.0,307.3413,308.762,306.7121,307.9134,26698.0
2022-10-31 09:35:00,322.97,323.24,321.3,322.23,11120.0,307.9325,308.1899,306.3402,307.2269,11120.0
2022-10-31 09:40:00,322.43,323.8,322.33,323.8,7737.0,307.4176,308.7238,307.3223,308.7238,7737.0
2022-10-31 09:45:00,323.28,323.63,322.7,323.19,10711.0,308.228,308.5618,307.6751,308.1422,10711.0
2022-10-31 09:50:00,322.91,323.34,322.57,323.22,9245.0,307.8753,308.2853,307.5511,308.1708,9245.0
2022-10-31 09:55:00,323.22,323.3,322.4,322.41,3833.0,308.1708,308.2471,307.389,307.3986,3833.0
2022-10-31 10:00:00,321.95,322.43,321.7,322.43,2920.0,306.96,307.4176,306.7216,307.4176,2920.0
2022-10-31 10:05:00,322.24,322.29,321.75,322.23,5663.0,307.2365,307.2841,306.7693,307.2269,5663.0
2022-10-31 10:10:00,322.13,322.69,322.13,322.69,18685.0,307.1316,307.6655,307.1316,307.6655,18685.0
2022-10-31 10:15:00,322.9,323.73,322.71,323.04,13813.0,307.8657,308.6571,307.6846,307.9992,13813.0
2022-10-31 10:20:00,322.99,323.67,322.98,323.47,9587.0,307.9516,308.5999,307.942,308.4092,9587.0
2022-10-31 10:25:00,323.47,323.58,322.62,323.03,10463.0,308.4092,308.5141,307.5988,307.9897,10463.0
2022-10-31 10:30:00,322.99,323.14,322.54,322.56,4135.0,307.9516,308.0946,307.5225,307.5416,4135.0
2022-10-31 10:35:00,322.63,322.8,322.25,322.59,7760.0,307.6083,307.7704,307.246,307.5702,7760.0
2022-10-31 10:40:00,322.54,322.8,322.31,322.8,4360.0,307.5225,307.7704,307.3032,307.7704,4360.0
2022-10-31 10:45:00,322.8,322.9,322.2,322.2,7296.0,307.7704,307.8657,307.1983,307.1983,7296.0
2022-10-31 10:50:00,322.18,322.44,322.01,322.19,6961.0,307.1793,307.4272,307.0172,307.1888,6961.0
2022-10-31 10:55:00,322.0,322.14,321.48,322.13,7947.0,307.0076,307.1411,306.5119,307.1316,7947.0
2022-10-31 11:00:00,321.94,322.9,321.93,322.84,14238.0,306.9504,307.8657,306.9409,307.8085,14238.0
2022-10-31 11:05:00,322.58,323.3,322.47,323.14,14708.0,307.5606,308.2471,307.4558,308.0946,14708.0
2022-10-31 11:10:00,323.11,323.45,322.7,322.93,3116.0,308.066,308.3901,307.6751,307.8943,3116.0
2022-10-31 11:15:00,322.9,323.12,322.8,322.84,5014.0,307.8657,308.0755,307.7704,307.8085,5014.0
2022-10-31 11:20:00,322.9,323.55,322.74,323.55,6892.0,307.8657,308.4855,307.7132,308.4855,6892.0
2022-10-31 11:25:00,323.62,323.67,322.96,322.97,9195.0,308.5522,308.5999,307.9229,307.9325,9195.0
2022-10-31 11:30:00,322.88,323.09,322.73,323.02,8932.0,307.8467,308.0469,307.7037,307.9802,8932.0
2022-10-31 11:35:00,323.06,323.24,322.88,323.06,4464.0,308.0183,308.1899,307.8467,308.0183,4464.0
2022-10-31 11:40:00,323.1,323.5,322.98,323.5,10878.0,308.0564,308.4378,307.942,308.4378,10878.0
2022-10-31 11:45:00,323.44,323.87,323.22,323.52,14189.0,308.3806,308.7906,308.1708,308.4569,14189.0
2022-10-31 11:50:00,323.49,323.85,323.43,323.59,6226.0,308.4283,308.7715,308.3711,308.5236,6226.0
2022-10-31 11:55:00,323.61,324.15,322.84,322.92,5600.0,308.5427,309.0575,307.8085,307.8848,5600.0
2022-10-31 12:00:00,323.07,323.29,322.86,323.28,8522.0,308.0278,308.2376,307.8276,308.228,8522.0
2022-10-31 12:05:00,323.25,323.45,322.72,322.73,4541.0,308.1994,308.3901,307.6941,307.7037,4541.0
2022-10-31 12:10:00,322.81,323.28,322.81,323.22,8184.0,307.7799,308.228,307.7799,308.1708,8184.0
2022-10-31 12:15:00,323.27,323.69,323.2,323.3,8835.0,308.2185,308.619,308.1518,308.2471,8835.0
2022-10-31 12:20:00,323.28,323.42,323.05,323.21,12373.0,308.228,308.3615,308.0088,308.1613,12373.0
2022-10-31 12:25:00,323.13,323.21,322.78,322.84,5134.0,308.085,308.1613,307.7513,307.8085,5134.0
2022-10-31 12:30:00,322.73,322.8,322.33,322.47,4413.0,307.7037,307.7704,307.3223,307.4558,4413.0
2022-10-31 12:35:00,322.45,322.73,322.28,322.45,4548.0,307.4367,307.7037,307.2746,307.4367,4548.0
2022-10-31 12:40:00,322.46,322.53,322.31,322.31,4578.0,307.4462,307.513,307.3032,307.3032,4578.0
2022-10-31 12:45:00,322.31,322.42,322.2,322.34,5127.0,307.3032,307.4081,307.1983,307.3318,5127.0
2022-10-31 12:50:00,322.43,322.56,322.26,322.37,3755.0,307.4176,307.5416,307.2555,307.3604,3755.0
2022-10-31 12:55:00,322.28,322.68,322.27,322.68,3243.0,307.2746,307.656,307.2651,307.656,3243.0
2022-10-31 13:00:00,322.75,322.84,322.43,322.49,6769.0,307.7227,307.8085,307.4176,307.4748,6769.0
2022-10-31 13:05:00,322.4,322.62,322.3,322.5,2791.0,307.389,307.5988,307.2937,307.4844,2791.0
2022-10-31 13:10:00,322.56,322.63,322.3,322.56,5796.0,307.5416,307.6083,307.2937,307.5416,5796.0
2022-10-31 13:15:00,322.54,323.1,322.49,323.06,5624.0,307.5225,308.0564,307.4748,308.0183,5624.0
2022-10-31 13:20:00,323.11,323.37,323.09,323.27,3787.0,308.066,308.3139,308.0469,308.2185,3787.0
2022-10-31 13:25:00,323.24,323.5,323.07,323.34,5719.0,308.1899,308.4378,308.0278,308.2853,5719.0
2022-10-31 13:30:00,323.38,323.52,323.33,323.47,3496.0,308.3234,308.4569,308.2757,308.4092,3496.0
2022-10-31 13:35:00,323.47,323.7,323.37,323.43,4268.0,308.4092,308.6285,308.3139,308.3711,4268.0
2022-10-31 13:40:00,323.38,323.61,323.37,323.47,5425.0,308.3234,308.5427,308.3139,308.4092,5425.0
2022-10-31 13:45:00,323.49,323.55,323.32,323.32,3500.0,308.4283,308.4855,308.2662,308.2662,3500.0
2022-10-31 13:50:00,323.22,323.33,322.78,322.78,5244.0,308.1708,308.2757,307.7513,307.7513,5244.0
2022-10-31 13:55:00,322.9,323.14,322.81,323.14,4937.0,307.8657,308.0946,307.7799,308.0946,4937.0
2022-10-31 14:00:00,323.05,323.13,322.94,323.03,4743.0,308.0088,308.085,307.9039,307.9897,4743.0
2022-10-31 14:05:00,322.96,323.08,322.92,322.92,2211.0,307.9229,308.0374,307.8848,307.8848,2211.0
2022-10-31 14:10:00,322.9,322.93,322.4,322.41,5821.0,307.8657,307.8943,307.389,307.3986,5821.0
2022-10-31 14:15:00,322.46,322.74,322.38,322.72,4883.0,307.4462,307.7132,307.37,307.6941,4883.0
2022-10-31 14:20:00,322.75,322.86,322.39,322.45,4051.0,307.7227,307.8276,307.3795,307.4367,4051.0
2022-10-31 14:25:00,322.46,322.85,322.45,322.61,19772.0,307.4462,307.8181,307.4367,307.5892,19772.0
2022-10-31 14:30:00,322.54,323.06,322.48,323.0,13414.0,307.5225,308.0183,307.4653,307.9611,13414.0
2022-10-31 14:35:00,322.93,323.02,322.76,322.9,4910.0,307.8943,307.9802,307.7323,307.8657,4910.0
2022-10-31 14:40:00,322.75,322.94,322.71,322.82,2655.0,307.7227,307.9039,307.6846,307.7895,2655.0
2022-10-31 14:45:00,322.91,322.96,322.65,322.76,3667.0,307.8753,307.9229,307.6274,307.7323,3667.0
2022-10-31 14:50:00,322.79,322.85,322.63,322.76,5663.0,307.7609,307.8181,307.6083,307.7323,5663.0
2022-10-31 14:55:00,322.71,322.93,322.52,322.6,30318.0,307.6846,307.8943,307.5034,307.5797,30318.0
2022-10-31 15:00:00,322.6,322.6,322.23,322.26,11120.0,307.5797,307.5797,307.2269,307.2555,11120.0
2022-10-31 15:05:00,322.19,322.5,322.15,322.16,13370.0,307.1888,307.4844,307.1507,307.1602,13370.0
2022-10-31 15:10:00,322.24,322.54,322.24,322.31,4490.0,307.2365,307.5225,307.2365,307.3032,4490.0
2022-10-31 15:15:00,322.3,322.39,321.71,322.08,59387.0,307.2937,307.3795,306.7311,307.0839,59387.0
2022-10-31 15:20:00,321.94,322.27,321.82,322.06,28852.0,306.9504,307.2651,306.836,307.0649,28852.0
2022-10-31 15:25:00,322.06,322.57,321.95,322.1,31124.0,307.0649,307.5511,306.96,307.103,31124.0
2022-10-31 15:30:00,322.09,323.48,321.96,323.43,27762.0,307.0935,308.4187,306.9695,308.3711,27762.0
2022-10-31 15:35:00,323.52,323.87,323.27,323.65,16859.0,308.4569,308.7906,308.2185,308.5808,16859.0
2022-10-31 15:40:00,323.57,323.82,323.24,323.57,20497.0,308.5045,308.7429,308.1899,308.5045,20497.0
2022-10-31 15:45:00,323.62,323.76,323.22,323.22,39651.0,308.5522,308.6857,308.1708,308.1708,39651.0
2022-10-31 15:50:00,323.17,323.25,322.86,323.16,31085.0,308.1232,308.1994,307.8276,308.1136,31085.0
2022-10-31 15:55:00,323.16,323.46,322.88,323.14,100929.0,308.1136,308.3997,307.8467,308.0946,100929.0
2022-11-01 09:30:00,323.2,324.45,322.36,323.77,43638.0,308.1518,309.3436,307.3509,308.6952,43638.0
2022-11-01 09:35:00,323.64,324.55,323.55,324.39,12564.0,308.5713,309.4389,308.4855,309.2864,12564.0
2022-11-01 09:40:00,324.23,324.82,323.58,323.9,17573.0,309.1338,309.6963,308.5141,308.8192,17573.0
2022-11-01 09:45:00,323.8,323.87,322.36,323.25,15542.0,308.7238,308.7906,307.3509,308.1994,15542.0
2022-11-01 09:50:00,323.16,323.72,322.43,323.71,8875.0,308.1136,308.6476,307.4176,308.638,8875.0
2022-11-01 09:55:00,323.49,323.84,323.33,323.5,8216.0,308.4283,308.762,308.2757,308.4378,8216.0
2022-11-01 10:00:00,323.7,323.74,322.23,322.79,7190.0,308.6285,308.6666,307.2269,307.7609,7190.0
2022-11-01 10:05:00,322.93,323.09,322.29,322.66,26606.0,307.8943,308.0469,307.2841,307.6369,26606.0
2022-11-01 10:10:00,322.57,322.94,322.33,322.65,19541.0,307.5511,307.9039,307.3223,307.6274,19541.0
2022-11-01 10:15:00,322.58,323.21,322.58,322.85,7553.0,307.5606,308.1613,307.5606,307.8181,7553.0
2022-11-01 10:20:00,322.67,323.46,322.53,322.91,7399.0,307.6465,308.3997,307.513,307.8753,7399.0
2022-11-01 10:25:00,322.79,323.21,322.75,323.16,7908.0,307.7609,308.1613,307.7227,308.1136,7908.0
2022-11-01 10:30:00,322.99,324.08,322.81,323.9,10007.0,307.9516,308.9908,307.7799,308.8192,10007.0
2022-11-01 10:35:00,323.85,324.09,322.98,322.98,9641.0,308.7715,309.0003,307.942,307.942,9641.0
2022-11-01 10:40:00,322.9,323.0,322.09,322.28,10669.0,307.8657,307.9611,307.0935,307.2746,10669.0
2022-11-01 10:45:00,322.28,322.98,322.28,322.77,7417.0,307.2746,307.942,307.2746,307.7418,7417.0
2022-11-01 10:50:00,322.89,322.9,322.18,322.61,41486.0,307.8562,307.8657,307.1793,307.5892,41486.0
2022-11-01 10:55:00,322.5,322.57,321.44,322.19,39842.0,307.4844,307.5511,306.4737,307.1888,39842.0
2022-11-01 11:00:00,322.14,322.26,321.2,321.73,8932.0,307.1411,307.2555,306.2449,306.7502,8932.0
2022-11-01 11:05:00,321.75,321.76,321.15,321.44,8736.0,306.7693,306.7788,306.1972,306.4737,8736.0
2022-11-01 11:10:00,321.56,321.84,321.19,321.31,6949.0,306.5881,306.8551,306.2354,306.3498,6949.0
2022-11-01 11:15:00,321.26,321.68,321.03,321.25,10887.0,306.3021,306.7025,306.0828,306.2926,10887.0
2022-11-01 11:20:00,320.96,321.4,320.78,320.92,6480.0,306.0161,306.4356,305.8444,305.9779,6480.0
2022-11-01 11:25:00,320.83,321.27,320.62,321.23,11678.0,305.8921,306.3116,305.6919,306.2735,11678.0
2022-11-01 11:30:00,321.3,321.51,320.88,321.21,6706.0,306.3402,306.5405,305.9398,306.2544,6706.0
2022-11-01 11:35:00,321.35,321.44,320.98,320.98,4306.0,306.3879,306.4737,306.0351,306.0351,4306.0
2022-11-01 11:40:00,321.09,321.57,321.0,321.56,6850.0,306.14,306.5977,306.0542,306.5881,6850.0
2022-11-01 11:45:00,321.6,322.11,321.57,322.11,5479.0,306.6263,307.1125,306.5977,307.1125,5479.0
2022-11-01 11:50:00,322.06,322.48,321.91,322.48,6888.0,307.0649,307.4653,306.9218,307.4653,6888.0
2022-11-01 11:55:00,322.35,322.51,322.07,322.3,7923.0,307.3413,307.4939,307.0744,307.2937,7923.0
2022-11-01 12:00:00,322.42,323.05,322.42,323.02,9911.0,307.4081,308.0088,307.4081,307.9802,9911.0
2022-11-01 12:05:00,323.15,324.29,323.07,323.78,9004.0,308.1041,309.191,308.0278,308.7048,9004.0
2022-11-01 12:10:00,323.52,323.77,323.1,323.65,4212.0,308.4569,308.6952,308.0564,308.5808,4212.0
2022-11-01 12:15:00,323.64,323.68,323.23,323.4,4172.0,308.5713,308.6094,308.1804,308.3425,4172.0
2022-11-01 12:20:00,323.37,323.71,323.24,323.3,8485.0,308.3139,308.638,308.1899,308.2471,8485.0
2022-11-01 12:25:00,323.31,323.59,323.2,323.27,3885.0,308.2567,308.5236,308.1518,308.2185,3885.0
2022-11-01 12:30:00,323.23,323.93,322.99,323.86,15498.0,308.1804,308.8478,307.9516,308.781,15498.0
2022-11-01 12:35:00,323.78,324.2,323.6,324.14,4478.0,308.7048,309.1052,308.5331,309.048,4478.0
2022-11-01 12:40:00,324.19,324.24,323.95,324.02,6335.0,309.0957,309.1434,308.8669,308.9336,6335.0
2022-11-01 12:45:00,323.86,324.06,323.71,323.87,4443.0,308.781,308.9717,308.638,308.7906,4443.0
2022-11-01 12:50:00,323.98,324.27,323.88,324.1,11999.0,308.8955,309.172,308.8001,309.0099,11999.0
2022-11-01 12:55:00,324.1,324.27,323.87,324.26,6438.0,309.0099,309.172,308.7906,309.1624,6438.0
2022-11-01 13:00:00,324.16,324.16,323.75,323.9,6126.0,309.0671,309.0671,308.6762,308.8192,6126.0
2022-11-01 13:05:00,323.81,324.44,323.81,324.18,7483.0,308.7334,309.334,308.7334,309.0861,7483.0
2022-11-01 13:10:00,324.26,325.19,324.21,325.19,7511.0,309.1624,310.0491,309.1147,310.0491,7511.0
2022-11-01 13:15:00,325.06,325.4,325.0,325.4,7185.0,309.9252,310.2493,309.868,310.2493,7185.0
2022-11-01 13:20:00,325.41,325.68,325.19,325.28,13298.0,310.2589,310.5163,310.0491,310.1349,13298.0
2022-11-01 13:25:00,325.25,325.54,325.14,325.14,4221.0,310.1063,310.3828,310.0014,310.0014,4221.0
2022-11-01 13:30:00,325.14,325.42,325.06,325.21,6086.0,310.0014,310.2684,309.9252,310.0682,6086.0
2022-11-01 13:35:00,325.16,325.47,325.16,325.32,6340.0,310.0205,310.3161,310.0205,310.1731,6340.0
2022-11-01 13:40:00,325.4,325.67,325.32,325.33,10195.0,310.2493,310.5068,310.1731,310.1826,10195.0
2022-11-01 13:45:00,325.26,325.26,325.03,325.08,5677.0,310.1159,310.1159,309.8966,309.9442,5677.0
2022-11-01 13:50:00,325.09,325.33,325.0,325.16,8581.0,309.9538,310.1826,309.868,310.0205,8581.0
2022-11-01 13:55:00,325.16,325.33,324.99,324.99,10620.0,310.0205,310.1826,309.8584,309.8584,10620.0
2022-11-01 14:00:00,325.09,325.29,324.95,324.95,5783.0,309.9538,310.1445,309.8203,309.8203,5783.0
2022-11-01 14:05:00,324.95,325.24,324.95,325.13,5713.0,309.8203,310.0968,309.8203,309.9919,5713.0
2022-11-01 14:10:00,325.15,325.27,325.04,325.07,5094.0,310.011,310.1254,309.9061,309.9347,5094.0
2022-11-01 14:15:00,324.97,324.97,324.35,324.35,4280.0,309.8394,309.8394,309.2482,309.2482,4280.0
2022-11-01 14:20:00,324.24,324.58,324.24,324.39,6988.0,309.1434,309.4675,309.1434,309.2864,6988.0
2022-11-01 14:25:00,324.32,324.7,324.31,324.7,4917.0,309.2196,309.5819,309.2101,309.5819,4917.0
2022-11-01 14:30:00,324.79,324.94,324.55,324.69,7159.0,309.6677,309.8108,309.4389,309.5724,7159.0
2022-11-01 14:35:00,324.73,325.2,324.71,325.12,6197.0,309.6105,310.0587,309.5915,309.9824,6197.0
2022-11-01 14:40:00,325.16,325.31,325.03,325.31,6637.0,310.0205,310.1635,309.8966,310.1635,6637.0
2022-11-01 14:45:00,325.2,325.2,324.94,324.99,7913.0,310.0587,310.0587,309.8108,309.8584,7913.0
2022-11-01 14:50:00,325.03,325.71,325.03,325.67,6408.0,309.8966,310.5449,309.8966,310.5068,6408.0
2022-11-01 14:55:00,325.56,326.18,325.48,326.01,8177.0,310.4019,310.993,310.3256,310.8309,8177.0
2022-11-01 15:00:00,326.01,326.22,325.84,325.84,7224.0,310.8309,311.0312,310.6689,310.6689,7224.0
2022-11-01 15:05:00,325.9,326.32,325.84,326.27,8572.0,310.7261,311.1265,310.6689,311.0788,8572.0
2022-11-01 15:10:00,326.25,326.25,325.87,325.87,10445.0,311.0598,311.0598,310.6975,310.6975,10445.0
2022-11-01 15:15:00,325.9,325.99,325.69,325.84,11162.0,310.7261,310.8119,310.5258,310.6689,11162.0
2022-11-01 15:20:00,325.84,326.05,325.84,325.96,9609.0,310.6689,310.8691,310.6689,310.7833,9609.0
2022-11-01 15:25:00,326.0,326.0,325.64,325.75,10526.0,310.8214,310.8214,310.4782,310.583,10526.0
2022-11-01 15:30:00,325.74,325.86,325.44,325.51,12431.0,310.5735,310.6879,310.2875,310.3542,12431.0
2022-11-01 15:35:00,325.5,325.7,325.49,325.55,11956.0,310.3447,310.5354,310.3352,310.3924,11956.0
2022-11-01 15:40:00,325.54,325.89,325.48,325.82,12609.0,310.3828,310.7165,310.3256,310.6498,12609.0
2022-11-01 15:45:00,325.83,326.03,325.76,325.97,20121.0,310.6593,310.85,310.5926,310.7928,20121.0
2022-11-01 15:50:00,325.99,326.04,325.67,325.94,31737.0,310.8119,310.8595,310.5068,310.7642,31737.0
2022-11-01 15:55:00,325.83,325.93,325.04,325.15,61748.0,310.6593,310.7547,309.9061,310.011,61748.0
2022-11-02 09:30:00,324.13,325.29,324.0,324.65,21441.0,309.0385,310.1445,308.9145,309.5343,21441.0
2022-11-02 09:35:00,325.22,325.23,323.32,324.8,8145.0,310.0777,310.0873,308.2662,309.6773,8145.0
2022-11-02 09:40:00,324.78,325.41,324.35,324.81,10252.0,309.6582,310.2589,309.2482,309.6868,10252.0
2022-11-02 09:45:00,325.05,325.68,324.15,324.72,13863.0,309.9156,310.5163,309.0575,309.601,13863.0
2022-11-02 09:50:00,324.9,325.6,324.75,325.24,22750.0,309.7726,310.44,309.6296,310.0968,22750.0
2022-11-02 09:55:00,325.23,325.55,324.71,325.52,13663.0,310.0873,310.3924,309.5915,310.3638,13663.0
2022-11-02 10:00:00,325.28,326.32,324.85,326.26,17584.0,310.1349,311.1265,309.7249,311.0693,17584.0
2022-11-02 10:05:00,326.11,326.11,325.08,325.83,6284.0,310.9263,310.9263,309.9442,310.6593,6284.0
2022-11-02 10:10:00,326.09,327.45,325.75,327.45,4889.0,310.9072,312.2039,310.583,312.2039,4889.0
2022-11-02 10:15:00,327.25,327.33,326.77,327.13,10238.0,312.0132,312.0895,311.5556,311.8988,10238.0
2022-11-02 10:20:00,326.97,328.04,326.79,327.76,4687.0,311.7462,312.7664,311.5746,312.4995,4687.0
2022-11-02 10:25:00,327.8,327.8,327.06,327.06,4338.0,312.5376,312.5376,311.8321,311.8321,4338.0
2022-11-02 10:30:00,327.23,327.25,326.84,327.19,8675.0,311.9941,312.0132,311.6223,311.956,8675.0
2022-11-02 10:35:00,327.19,327.73,326.8,327.57,15633.0,311.956,312.4709,311.5842,312.3183,15633.0
2022-11-02 10:40:00,327.58,327.91,326.69,326.72,9487.0,312.3278,312.6425,311.4793,311.5079,9487.0
2022-11-02 10:45:00,326.58,326.8,326.38,326.54,5994.0,311.3744,311.5842,311.1837,311.3363,5994.0
2022-11-02 10:50:00,326.43,326.6,326.23,326.38,7333.0,311.2314,311.3935,311.0407,311.1837,7333.0
2022-11-02 10:55:00,326.45,327.08,326.45,326.91,17353.0,311.2505,311.8511,311.2505,311.689,17353.0
2022-11-02 11:00:00,326.78,327.14,326.47,326.91,11372.0,311.5651,311.9083,311.2695,311.689,11372.0
2022-11-02 11:05:00,326.91,326.91,326.54,326.54,6364.0,311.689,311.689,311.3363,311.3363,6364.0
2022-11-02 11:10:00,326.6,327.19,326.6,327.03,12827.0,311.3935,311.956,311.3935,311.8034,12827.0
2022-11-02 11:15:00,327.14,327.54,327.0,327.41,12681.0,311.9083,312.2897,311.7748,312.1658,12681.0
2022-11-02 11:20:00,327.39,328.1,327.39,327.55,9452.0,312.1467,312.8236,312.1467,312.2992,9452.0
2022-11-02 11:25:00,327.66,328.18,327.16,327.76,5306.0,312.4041,312.8999,311.9274,312.4995,5306.0
2022-11-02 11:30:00,328.04,328.09,327.8,327.94,8095.0,312.7664,312.8141,312.5376,312.6711,8095.0
2022-11-02 11:35:00,327.91,328.0,327.32,327.88,4688.0,312.6425,312.7283,312.0799,312.6139,4688.0
2022-11-02 11:40:00,327.63,328.6,327.63,328.53,17610.0,312.3755,313.3003,312.3755,313.2336,17610.0
2022-11-02 11:45:00,328.26,328.32,327.49,327.75,18238.0,312.9762,313.0334,312.242,312.4899,18238.0
2022-11-02 11:50:00,327.78,328.25,327.75,327.95,9237.0,312.5185,312.9666,312.4899,312.6806,9237.0
2022-11-02 11:55:00,328.09,328.51,327.73,327.73,11874.0,312.8141,313.2145,312.4709,312.4709,11874.0
2022-11-02 12:00:00,327.93,328.01,327.61,327.76,10038.0,312.6615,312.7378,312.3564,312.4995,10038.0
2022-11-02 12:05:00,327.77,327.85,327.3,327.39,14704.0,312.509,312.5853,312.0609,312.1467,14704.0
2022-11-02 12:10:00,327.32,327.32,326.58,326.58,10455.0,312.0799,312.0799,311.3744,311.3744,10455.0
2022-11-02 12:15:00,326.5,326.76,326.44,326.5,6762.0,311.2981,311.546,311.2409,311.2981,6762.0
2022-11-02 12:20:00,326.48,326.5,325.83,325.83,12480.0,311.2791,311.2981,310.6593,310.6593,12480.0
2022-11-02 12:25:00,325.9,325.95,325.54,325.63,20696.0,310.7261,310.7737,310.3828,310.4686,20696.0
2022-11-02 12:30:00,325.63,325.83,325.16,325.35,13257.0,310.4686,310.6593,310.0205,310.2017,13257.0
2022-11-02 12:35:00,325.38,325.55,324.97,325.28,39628.0,310.2303,310.3924,309.8394,310.1349,39628.0
2022-11-02 12:40:00,325.23,325.31,324.88,325.1,75358.0,310.0873,310.1635,309.7536,309.9633,75358.0
2022-11-02 12:45:00,325.18,325.18,324.13,324.61,14882.0,310.0396,310.0396,309.0385,309.4961,14882.0
2022-11-02 12:50:00,324.73,325.03,324.73,324.9,5057.0,309.6105,309.8966,309.6105,309.7726,5057.0
2022-11-02 12:55:00,324.88,325.45,324.88,325.11,14623.0,309.7536,310.297,309.7536,309.9728,14623.0
2022-11-02 13:00:00,325.05,325.12,324.74,325.02,25444.0,309.9156,309.9824,309.6201,309.887,25444.0
2022-11-02 13:05:00,324.98,325.45,324.98,325.45,7399.0,309.8489,310.297,309.8489,310.297,7399.0
2022-11-02 13:10:00,325.54,325.94,325.54,325.77,6357.0,310.3828,310.7642,310.3828,310.6021,6357.0
2022-11-02 13:15:00,325.73,325.83,325.32,325.58,30706.0,310.564,310.6593,310.1731,310.421,30706.0
2022-11-02 13:20:00,325.54,325.54,325.3,325.31,9361.0,310.3828,310.3828,310.154,310.1635,9361.0
2022-11-02 13:25:00,325.41,325.41,324.34,324.63,10151.0,310.2589,310.2589,309.2387,309.5152,10151.0
2022-11-02 13:30:00,324.58,325.13,324.58,325.13,6680.0,309.4675,309.9919,309.4675,309.9919,6680.0
2022-11-02 13:35:00,325.13,325.44,324.97,325.13,7322.0,309.9919,310.2875,309.8394,309.9919,7322.0
2022-11-02 13:40:00,325.13,325.57,324.69,324.79,15319.0,309.9919,310.4114,309.5724,309.6677,15319.0
2022-11-02 13:45:00,324.86,325.6,324.86,325.54,8599.0,309.7345,310.44,309.7345,310.3828,8599.0
2022-11-02 13:50:00,325.53,325.74,325.33,325.69,7310.0,310.3733,310.5735,310.1826,310.5258,7310.0
2022-11-02 13:55:00,325.68,325.69,325.28,325.41,5495.0,310.5163,310.5258,310.1349,310.2589,5495.0
2022-11-02 14:00:00,325.43,327.25,324.73,325.64,48560.0,310.2779,312.0132,309.6105,310.4782,48560.0
2022-11-02 14:05:00,325.65,326.64,325.6,325.91,25554.0,310.4877,311.4316,310.44,310.7356,25554.0
2022-11-02 14:10:00,325.89,326.52,325.65,326.34,19190.0,310.7165,311.3172,310.4877,311.1456,19190.0
2022-11-02 14:15:00,326.42,326.6,325.24,325.27,7432.0,311.2218,311.3935,310.0968,310.1254,7432.0
2022-11-02 14:20:00,325.44,325.94,324.9,325.76,14655.0,310.2875,310.7642,309.7726,310.5926,14655.0
2022-11-02 14:25:00,325.62,326.26,325.61,326.26,12448.0,310.4591,311.0693,310.4496,311.0693,12448.0
2022-11-02 14:30:00,326.57,326.71,325.28,326.17,8612.0,311.3649,311.4983,310.1349,310.9835,8612.0
2022-11-02 14:35:00,326.27,326.66,323.34,324.98,19744.0,311.0788,311.4507,308.2853,309.8489,19744.0
2022-11-02 14:40:00,324.94,326.25,324.53,325.53,7468.0,309.8108,311.0598,309.4198,310.3733,7468.0
2022-11-02 14:45:00,325.38,325.98,324.54,325.04,21150.0,310.2303,310.8023,309.4294,309.9061,21150.0
2022-11-02 14:50:00,324.66,324.66,321.26,322.53,19813.0,309.5438,309.5438,306.3021,307.513,19813.0
2022-11-02 14:55:00,322.69,323.99,322.56,323.48,8114.0,307.6655,308.905,307.5416,308.4187,8114.0
2022-11-02 15:00:00,323.41,324.43,323.16,323.91,15832.0,308.352,309.3245,308.1136,308.8287,15832.0
2022-11-02 15:05:00,323.82,325.64,323.62,325.64,8797.0,308.7429,310.4782,308.5522,310.4782,8797.0
2022-11-02 15:10:00,325.39,325.39,324.66,324.72,8508.0,310.2398,310.2398,309.5438,309.601,8508.0
2022-11-02 15:15:00,324.58,324.73,323.58,323.7,11677.0,309.4675,309.6105,308.5141,308.6285,11677.0
2022-11-02 15:20:00,323.69,323.89,323.32,323.78,11468.0,308.619,308.8096,308.2662,308.7048,11468.0
2022-11-02 15:25:00,323.84,323.84,321.99,322.57,24042.0,308.762,308.762,306.9981,307.5511,24042.0
2022-11-02 15:30:00,322.41,322.44,321.82,322.26,11894.0,307.3986,307.4272,306.836,307.2555,11894.0
2022-11-02 15:35:00,322.1,323.17,322.01,323.1,23504.0,307.103,308.1232,307.0172,308.0564,23504.0
2022-11-02 15:40:00,323.0,323.07,321.83,322.7,34919.0,307.9611,308.0278,306.8456,307.6751,34919.0
2022-11-02 15:45:00,322.65,322.65,321.95,322.36,27000.0,307.6274,307.6274,306.96,307.3509,27000.0
2022-11-02 15:50:00,322.46,322.47,321.39,321.47,41914.0,307.4462,307.4558,306.426,306.5023,41914.0
2022-11-02 15:55:00,321.46,321.87,320.84,321.17,89975.0,306.4928,306.8837,305.9017,306.2163,89975.0
2022-11-03 09:30:00,321.23,323.08,317.38,321.14,50525.0,306.2735,308.0374,302.6028,306.1877,50525.0
2022-11-03 09:35:00,321.28,324.31,320.07,323.46,25389.0,306.3212,309.2101,305.1675,308.3997,25389.0
2022-11-03 09:40:00,323.38,326.55,322.94,325.92,31298.0,308.3234,311.3458,307.9039,310.7451,31298.0
2022-11-03 09:45:00,326.24,327.57,324.34,326.06,19232.0,311.0502,312.3183,309.2387,310.8786,19232.0
2022-11-03 09:50:00,326.86,326.86,324.35,324.97,14436.0,311.6414,311.6414,309.2482,309.8394,14436.0
2022-11-03 09:55:00,324.4,325.11,322.75,323.52,10934.0,309.2959,309.9728,307.7227,308.4569,10934.0
2022-11-03 10:00:00,323.57,326.86,322.91,326.08,15729.0,308.5045,311.6414,307.8753,310.8977,15729.0
2022-11-03 10:05:00,326.69,328.51,325.94,327.17,23669.0,311.4793,313.2145,310.7642,311.9369,23669.0
2022-11-03 10:10:00,327.0,327.69,325.59,325.71,11590.0,311.7748,312.4327,310.4305,310.5449,11590.0
2022-11-03 10:15:00,325.87,326.87,325.7,326.87,13280.0,310.6975,311.6509,310.5354,311.6509,13280.0
2022-11-03 10:20:00,326.93,327.94,326.81,326.81,8372.0,311.7081,312.6711,311.5937,311.5937,8372.0
2022-11-03 10:25:00,327.0,328.09,326.34,327.14,13355.0,311.7748,312.8141,311.1456,311.9083,13355.0
2022-11-03 10:30:00,327.04,327.11,326.44,326.67,10547.0,311.813,311.8797,311.2409,311.4602,10547.0
2022-11-03 10:35:00,326.88,327.39,325.93,325.93,13906.0,311.6604,312.1467,310.7547,310.7547,13906.0
2022-11-03 10:40:00,326.07,326.17,324.67,326.17,14793.0,310.8881,310.9835,309.5533,310.9835,14793.0
2022-11-03 10:45:00,326.19,327.0,325.56,326.68,11119.0,311.0026,311.7748,310.4019,311.4697,11119.0
2022-11-03 10:50:00,326.77,326.98,326.33,326.98,8232.0,311.5556,311.7558,311.136,311.7558,8232.0
2022-11-03 10:55:00,326.8,327.32,326.31,326.63,15232.0,311.5842,312.0799,311.117,311.4221,15232.0
2022-11-03 11:00:00,326.44,326.84,325.85,326.08,11381.0,311.2409,311.6223,310.6784,310.8977,11381.0
2022-11-03 11:05:00,326.08,326.11,324.85,325.94,12900.0,310.8977,310.9263,309.7249,310.7642,12900.0
2022-11-03 11:10:00,325.97,326.02,324.85,325.53,15882.0,310.7928,310.8405,309.7249,310.3733,15882.0
2022-11-03 11:15:00,325.39,325.85,324.85,325.7,15225.0,310.2398,310.6784,309.7249,310.5354,15225.0
2022-11-03 11:20:00,325.7,325.7,325.0,325.42,9391.0,310.5354,310.5354,309.868,310.2684,9391.0
2022-11-03 11:25:00,325.43,325.63,324.34,324.5,33109.0,310.2779,310.4686,309.2387,309.3912,33109.0
2022-11-03 11:30:00,324.51,325.26,324.27,324.5,9875.0,309.4008,310.1159,309.172,309.3912,9875.0
2022-11-03 11:35:00,324.48,324.84,323.82,324.71,6836.0,309.3722,309.7154,308.7429,309.5915,6836.0
2022-11-03 11:40:00,324.75,324.99,324.44,324.57,7109.0,309.6296,309.8584,309.334,309.458,7109.0
2022-11-03 11:45:00,324.73,326.23,324.73,325.63,7997.0,309.6105,311.0407,309.6105,310.4686,7997.0
2022-11-03 11:50:00,325.7,325.94,325.37,325.37,8060.0,310.5354,310.7642,310.2207,310.2207,8060.0
2022-11-03 11:55:00,325.28,326.0,325.2,325.64,4795.0,310.1349,310.8214,310.0587,310.4782,4795.0
2022-11-03 12:00:00,325.67,325.71,324.98,325.71,7935.0,310.5068,310.5449,309.8489,310.5449,7935.0
2022-11-03 12:05:00,325.81,325.91,325.13,325.76,8553.0,310.6403,310.7356,309.9919,310.5926,8553.0
2022-11-03 12:10:00,325.87,327.2,325.87,326.82,6445.0,310.6975,311.9655,310.6975,311.6032,6445.0
2022-11-03 12:15:00,326.8,327.65,326.77,327.65,11732.0,311.5842,312.3946,311.5556,312.3946,11732.0
2022-11-03 12:20:00,327.53,328.0,327.32,327.45,8733.0,312.2802,312.7283,312.0799,312.2039,8733.0
2022-11-03 12:25:00,327.47,327.68,326.75,326.75,9838.0,312.223,312.4232,311.5365,311.5365,9838.0
2022-11-03 12:30:00,326.64,326.98,325.97,326.59,12748.0,311.4316,311.7558,310.7928,311.3839,12748.0
2022-11-03 12:35:00,326.09,326.26,324.52,324.64,19775.0,310.9072,311.0693,309.4103,309.5247,19775.0
2022-11-03 12:40:00,324.52,324.84,324.02,324.19,31423.0,309.4103,309.7154,308.9336,309.0957,31423.0
2022-11-03 12:45:00,324.07,324.21,323.45,323.82,26114.0,308.9813,309.1147,308.3901,308.7429,26114.0
2022-11-03 12:50:00,323.82,324.78,323.5,323.92,14813.0,308.7429,309.6582,308.4378,308.8382,14813.0
2022-11-03 12:55:00,323.72,323.92,322.54,323.18,11350.0,308.6476,308.8382,307.5225,308.1327,11350.0
2022-11-03 13:00:00,323.18,324.13,322.04,323.14,15698.0,308.1327,309.0385,307.0458,308.0946,15698.0
2022-11-03 13:05:00,323.35,323.35,322.85,323.27,6935.0,308.2948,308.2948,307.8181,308.2185,6935.0
2022-11-03 13:10:00,323.15,323.35,322.5,323.35,7325.0,308.1041,308.2948,307.4844,308.2948,7325.0
2022-11-03 13:15:00,323.28,323.65,322.87,323.31,9777.0,308.228,308.5808,307.8371,308.2567,9777.0
2022-11-03 13:20:00,323.41,323.52,322.58,322.88,13617.0,308.352,308.4569,307.5606,307.8467,13617.0
2022-11-03 13:25:00,322.88,323.31,322.81,323.15,6991.0,307.8467,308.2567,307.7799,308.1041,6991.0
2022-11-03 13:30:00,323.36,323.45,322.93,323.29,8137.0,308.3043,308.3901,307.8943,308.2376,8137.0
2022-11-03 13:35:00,323.27,323.67,323.16,323.24,12983.0,308.2185,308.5999,308.1136,308.1899,12983.0
2022-11-03 13:40:00,323.36,323.39,323.0,323.0,7762.0,308.3043,308.3329,307.9611,307.9611,7762.0
2022-11-03 13:45:00,323.17,323.49,322.82,323.04,8289.0,308.1232,308.4283,307.7895,307.9992,8289.0
2022-11-03 13:50:00,323.13,324.3,323.13,324.13,11755.0,308.085,309.2006,308.085,309.0385,11755.0
2022-11-03 13:55:00,324.13,324.48,323.87,324.07,12444.0,309.0385,309.3722,308.7906,308.9813,12444.0
2022-11-03 14:00:00,324.06,324.12,323.19,323.67,7817.0,308.9717,309.0289,308.1422,308.5999,7817.0
2022-11-03 14:05:00,323.68,323.96,323.62,323.92,7840.0,308.6094,308.8764,308.5522,308.8382,7840.0
2022-11-03 14:10:00,323.96,324.06,323.6,323.62,11842.0,308.8764,308.9717,308.5331,308.5522,11842.0
2022-11-03 14:15:00,323.48,324.36,323.36,324.0,26564.0,308.4187,309.2578,308.3043,308.9145,26564.0
2022-11-03 14:20:00,323.98,324.45,323.87,324.45,26638.0,308.8955,309.3436,308.7906,309.3436,26638.0
2022-11-03 14:25:00,324.51,325.27,324.46,325.27,8942.0,309.4008,310.1254,309.3531,310.1254,8942.0
2022-11-03 14:30:00,325.4,325.41,324.77,324.93,9320.0,310.2493,310.2589,309.6487,309.8012,9320.0
2022-11-03 14:35:00,325.02,325.75,325.02,325.73,16442.0,309.887,310.583,309.887,310.564,16442.0
2022-11-03 14:40:00,325.7,326.0,325.68,326.0,14023.0,310.5354,310.8214,310.5163,310.8214,14023.0
2022-11-03 14:45:00,326.2,326.25,325.64,325.98,34026.0,311.0121,311.0598,310.4782,310.8023,34026.0
2022-11-03 14:50:00,326.03,326.03,325.26,325.64,12431.0,310.85,310.85,310.1159,310.4782,12431.0
2022-11-03 14:55:00,325.72,326.22,325.72,326.0,15050.0,310.5544,311.0312,310.5544,310.8214,15050.0
2022-11-03 15:00:00,326.02,326.43,325.3,325.46,21778.0,310.8405,311.2314,310.154,310.3065,21778.0
2022-11-03 15:05:00,325.43,325.65,325.06,325.57,12163.0,310.2779,310.4877,309.9252,310.4114,12163.0
2022-11-03 15:10:00,325.5,326.02,325.49,325.84,15498.0,310.3447,310.8405,310.3352,310.6689,15498.0
2022-11-03 15:15:00,325.84,325.85,325.35,325.36,8489.0,310.6689,310.6784,310.2017,310.2112,8489.0
2022-11-03 15:20:00,325.31,325.39,324.98,325.14,9566.0,310.1635,310.2398,309.8489,310.0014,9566.0
2022-11-03 15:25:00,325.04,325.1,324.44,324.94,8549.0,309.9061,309.9633,309.334,309.8108,8549.0
2022-11-03 15:30:00,324.94,325.01,324.79,324.94,11447.0,309.8108,309.8775,309.6677,309.8108,11447.0
2022-11-03 15:35:00,324.94,325.34,324.74,325.03,27385.0,309.8108,310.1921,309.6201,309.8966,27385.0
2022-11-03 15:40:00,325.12,325.4,324.6,324.87,21197.0,309.9824,310.2493,309.4866,309.744,21197.0
2022-11-03 15:45:00,324.68,324.72,324.32,324.35,26077.0,309.5629,309.601,309.2196,309.2482,26077.0
2022-11-03 15:50:00,324.43,324.55,323.96,324.05,28588.0,309.3245,309.4389,308.8764,308.9622,28588.0
2022-11-03 15:55:00,324.05,324.34,323.68,324.02,71040.0,308.9622,309.2387,308.6094,308.9336,71040.0
2022-11-04 09:30:00,327.0,327.0,324.71,324.96,34489.0,311.7748,311.7748,309.5915,309.8298,34489.0
2022-11-04 09:35:00,325.54,325.74,323.45,323.61,37756.0,310.3828,310.5735,308.3901,308.5427,37756.0
2022-11-04 09:40:00,323.13,323.23,319.1,319.1,33547.0,308.085,308.1804,304.2427,304.2427,33547.0
2022-11-04 09:45:00,319.75,320.66,318.2,318.58,21513.0,304.8624,305.73,303.3846,303.7469,21513.0
2022-11-04 09:50:00,318.76,319.88,318.07,319.88,28764.0,303.9185,304.9864,303.2606,304.9864,28764.0
2022-11-04 09:55:00,319.96,320.76,318.77,320.69,31957.0,305.0626,305.8254,303.928,305.7586,31957.0
2022-11-04 10:00:00,320.63,322.27,320.41,322.23,18772.0,305.7014,307.2651,305.4917,307.2269,18772.0
2022-11-04 10:05:00,322.27,323.94,322.23,323.91,39809.0,307.2651,308.8573,307.2269,308.8287,39809.0
2022-11-04 10:10:00,323.92,324.58,322.44,324.2,17251.0,308.8382,309.4675,307.4272,309.1052,17251.0
2022-11-04 10:15:00,324.24,324.29,322.98,323.18,17026.0,309.1434,309.191,307.942,308.1327,17026.0
2022-11-04 10:20:00,323.25,324.56,323.18,324.54,20967.0,308.1994,309.4485,308.1327,309.4294,20967.0
2022-11-04 10:25:00,324.55,325.05,324.43,324.69,16744.0,309.4389,309.9156,309.3245,309.5724,16744.0
2022-11-04 10:30:00,324.73,325.38,324.47,324.47,11436.0,309.6105,310.2303,309.3626,309.3626,11436.0
2022-11-04 10:35:00,324.52,324.75,323.75,324.01,13277.0,309.4103,309.6296,308.6762,308.9241,13277.0
2022-11-04 10:40:00,324.0,324.73,323.86,323.87,10106.0,308.9145,309.6105,308.781,308.7906,10106.0
2022-11-04 10:45:00,324.05,324.34,323.54,323.92,15738.0,308.9622,309.2387,308.4759,308.8382,15738.0
2022-11-04 10:50:00,323.97,324.09,323.37,323.58,12295.0,308.8859,309.0003,308.3139,308.5141,12295.0
2022-11-04 10:55:00,323.67,324.52,323.14,324.41,13277.0,308.5999,309.4103,308.0946,309.3054,13277.0
2022-11-04 11:00:00,324.41,324.79,324.0,324.58,42959.0,309.3054,309.6677,308.9145,309.4675,42959.0
2022-11-04 11:05:00,324.57,324.66,323.08,323.08,13614.0,309.458,309.5438,308.0374,308.0374,13614.0
2022-11-04 11:10:00,323.05,323.62,322.28,322.38,11310.0,308.0088,308.5522,307.2746,307.37,11310.0
2022-11-04 11:15:00,322.38,323.21,322.37,322.82,11595.0,307.37,308.1613,307.3604,307.7895,11595.0
2022-11-04 11:20:00,322.94,323.84,322.94,323.69,11156.0,307.9039,308.762,307.9039,308.619,11156.0
2022-11-04 11:25:00,323.78,323.83,321.66,321.77,8975.0,308.7048,308.7524,306.6835,306.7884,8975.0
2022-11-04 11:30:00,321.87,322.54,321.84,322.36,6164.0,306.8837,307.5225,306.8551,307.3509,6164.0
2022-11-04 11:35:00,322.37,322.55,321.74,322.04,9184.0,307.3604,307.532,306.7598,307.0458,9184.0
2022-11-04 11:40:00,321.93,322.05,321.57,321.76,6566.0,306.9409,307.0553,306.5977,306.7788,6566.0
2022-11-04 11:45:00,321.79,321.87,321.35,321.66,3438.0,306.8074,306.8837,306.3879,306.6835,3438.0
2022-11-04 11:50:00,321.49,321.58,320.87,321.04,12327.0,306.5214,306.6072,305.9303,306.0923,12327.0
2022-11-04 11:55:00,321.22,321.33,320.46,320.46,6289.0,306.264,306.3688,305.5393,305.5393,6289.0
2022-11-04 12:00:00,320.56,320.97,319.98,319.99,5665.0,305.6347,306.0256,305.0817,305.0912,5665.0
2022-11-04 12:05:00,319.94,320.68,319.94,320.6,8679.0,305.0436,305.7491,305.0436,305.6728,8679.0
2022-11-04 12:10:00,320.39,320.9,320.1,320.54,5455.0,305.4726,305.9589,305.1961,305.6156,5455.0
2022-11-04 12:15:00,320.54,321.14,320.39,321.12,7223.0,305.6156,306.1877,305.4726,306.1686,7223.0
2022-11-04 12:20:00,321.14,321.63,320.67,320.84,7313.0,306.1877,306.6549,305.7396,305.9017,7313.0
2022-11-04 12:25:00,320.94,321.84,320.94,321.69,6298.0,305.997,306.8551,305.997,306.7121,6298.0
2022-11-04 12:30:00,321.51,321.51,320.97,321.37,4588.0,306.5405,306.5405,306.0256,306.407,4588.0
2022-11-04 12:35:00,321.29,321.3,320.63,320.82,6278.0,306.3307,306.3402,305.7014,305.8826,6278.0
2022-11-04 12:40:00,320.75,320.75,319.99,320.32,8317.0,305.8158,305.8158,305.0912,305.4059,8317.0
2022-11-04 12:45:00,320.35,320.5,320.07,320.37,15138.0,305.4345,305.5775,305.1675,305.4535,15138.0
2022-11-04 12:50:00,320.39,321.23,320.39,321.14,9286.0,305.4726,306.2735,305.4726,306.1877,9286.0
2022-11-04 12:55:00,321.27,322.18,321.23,321.59,12516.0,306.3116,307.1793,306.2735,306.6167,12516.0
2022-11-04 13:00:00,321.34,321.81,321.09,321.81,4273.0,306.3784,306.8265,306.14,306.8265,4273.0
2022-11-04 13:05:00,321.83,322.02,320.91,320.97,12787.0,306.8456,307.0267,305.9684,306.0256,12787.0
2022-11-04 13:10:00,320.9,322.5,320.79,322.25,6417.0,305.9589,307.4844,305.854,307.246,6417.0
2022-11-04 13:15:00,322.05,322.1,321.45,321.66,5587.0,307.0553,307.103,306.4833,306.6835,5587.0
2022-11-04 13:20:00,321.68,321.8,321.16,321.26,10002.0,306.7025,306.817,306.2068,306.3021,10002.0
2022-11-04 13:25:00,321.4,321.44,321.02,321.35,4712.0,306.4356,306.4737,306.0733,306.3879,4712.0
2022-11-04 13:30:00,321.26,321.5,320.89,320.97,5947.0,306.3021,306.5309,305.9493,306.0256,5947.0
2022-11-04 13:35:00,320.87,321.14,320.69,320.99,8222.0,305.9303,306.1877,305.7586,306.0447,8222.0
2022-11-04 13:40:00,320.85,320.85,320.54,320.81,2335.0,305.9112,305.9112,305.6156,305.8731,2335.0
2022-11-04 13:45:00,320.81,320.82,320.08,320.53,14880.0,305.8731,305.8826,305.177,305.6061,14880.0
2022-11-04 13:50:00,320.5,320.55,320.02,320.54,6191.0,305.5775,305.6252,305.1198,305.6156,6191.0
2022-11-04 13:55:00,320.44,320.53,320.05,320.37,13569.0,305.5203,305.6061,305.1484,305.4535,13569.0
2022-11-04 14:00:00,320.48,321.11,320.48,321.0,7782.0,305.5584,306.1591,305.5584,306.0542,7782.0
2022-11-04 14:05:00,320.87,320.87,319.91,320.12,19822.0,305.9303,305.9303,305.015,305.2152,19822.0
2022-11-04 14:10:00,320.0,320.53,320.0,320.32,7307.0,305.1008,305.6061,305.1008,305.4059,7307.0
2022-11-04 14:15:00,320.31,321.01,320.11,321.01,4550.0,305.3963,306.0637,305.2056,306.0637,4550.0
2022-11-04 14:20:00,321.11,321.6,320.82,321.45,5877.0,306.1591,306.6263,305.8826,306.4833,5877.0
2022-11-04 14:25:00,321.46,321.88,321.29,321.5,7331.0,306.4928,306.8932,306.3307,306.5309,7331.0
2022-11-04 14:30:00,321.44,321.89,321.25,321.56,10360.0,306.4737,306.9028,306.2926,306.5881,10360.0
2022-11-04 14:35:00,321.56,321.67,321.26,321.63,15643.0,306.5881,306.693,306.3021,306.6549,15643.0
2022-11-04 14:40:00,321.73,322.26,321.45,321.93,14118.0,306.7502,307.2555,306.4833,306.9409,14118.0
2022-11-04 14:45:00,321.93,321.93,321.45,321.55,5654.0,306.9409,306.9409,306.4833,306.5786,5654.0
2022-11-04 14:50:00,321.56,321.97,321.53,321.61,10873.0,306.5881,306.979,306.5595,306.6358,10873.0
2022-11-04 14:55:00,321.61,322.33,321.51,322.16,12616.0,306.6358,307.3223,306.5405,307.1602,12616.0
2022-11-04 15:00:00,322.1,322.1,321.67,321.74,9638.0,307.103,307.103,306.693,306.7598,9638.0
2022-11-04 15:05:00,321.79,322.61,321.73,322.61,10820.0,306.8074,307.5892,306.7502,307.5892,10820.0
2022-11-04 15:10:00,322.6,322.63,322.21,322.24,6266.0,307.5797,307.6083,307.2079,307.2365,6266.0
2022-11-04 15:15:00,322.25,322.45,322.02,322.05,6964.0,307.246,307.4367,307.0267,307.0553,6964.0
2022-11-04 15:20:00,322.05,322.16,321.64,322.12,17953.0,307.0553,307.1602,306.6644,307.1221,17953.0
2022-11-04 15:25:00,322.13,322.63,322.13,322.52,7907.0,307.1316,307.6083,307.1316,307.5034,7907.0
2022-11-04 15:30:00,322.54,323.03,322.31,322.89,15449.0,307.5225,307.9897,307.3032,307.8562,15449.0
2022-11-04 15:35:00,322.87,322.93,322.36,322.67,12555.0,307.8371,307.8943,307.3509,307.6465,12555.0
2022-11-04 15:40:00,322.67,323.25,322.36,322.95,28295.0,307.6465,308.1994,307.3509,307.9134,28295.0
2022-11-04 15:45:00,322.94,323.25,322.41,322.69,98795.0,307.9039,308.1994,307.3986,307.6655,98795.0
2022-11-04 15:50:00,322.75,322.75,322.21,322.38,28408.0,307.7227,307.7227,307.2079,307.37,28408.0
2022-11-04 15:55:00,322.59,322.95,321.88,322.26,159958.0,307.5702,307.9134,306.8932,307.2555,159958.0
2022-11-07 09:30:00,324.0,327.37,323.14,327.07,28129.0,308.9145,312.1276,308.0946,311.8416,28129.0
2022-11-07 09:35:00,327.0,327.2,323.48,324.15,13813.0,311.7748,311.9655,308.4187,309.0575,13813.0
2022-11-07 09:40:00,324.39,325.47,324.12,325.41,13499.0,309.2864,310.3161,309.0289,310.2589,13499.0
2022-11-07 09:45:00,325.47,325.59,324.25,324.67,15620.0,310.3161,310.4305,309.1529,309.5533,15620.0
2022-11-07 09:50:00,324.85,324.99,322.35,322.8,34444.0,309.7249,309.8584,307.3413,307.7704,34444.0
2022-11-07 09:55:00,322.53,322.84,321.48,322.25,22451.0,307.513,307.8085,306.5119,307.246,22451.0
2022-11-07 10:00:00,322.53,322.91,321.63,322.27,16992.0,307.513,307.8753,306.6549,307.2651,16992.0
2022-11-07 10:05:00,322.34,323.0,322.0,322.77,9378.0,307.3318,307.9611,307.0076,307.7418,9378.0
2022-11-07 10:10:00,322.81,324.42,322.23,324.42,11051.0,307.7799,309.315,307.2269,309.315,11051.0
2022-11-07 10:15:00,324.42,324.73,323.83,324.4,10124.0,309.315,309.6105,308.7524,309.2959,10124.0
2022-11-07 10:20:00,324.22,324.22,322.76,323.38,15112.0,309.1243,309.1243,307.7323,308.3234,15112.0
2022-11-07 10:25:00,323.34,323.44,322.47,323.05,9068.0,308.2853,308.3806,307.4558,308.0088,9068.0
2022-11-07 10:30:00,323.09,323.81,323.01,323.61,9502.0,308.0469,308.7334,307.9706,308.5427,9502.0
2022-11-07 10:35:00,323.42,324.11,323.07,323.93,9378.0,308.3615,309.0194,308.0278,308.8478,9378.0
2022-11-07 10:40:00,323.97,324.52,323.9,324.51,7987.0,308.8859,309.4103,308.8192,309.4008,7987.0
2022-11-07 10:45:00,324.5,324.5,323.84,324.24,9485.0,309.3912,309.3912,308.762,309.1434,9485.0
2022-11-07 10:50:00,324.2,324.77,324.16,324.57,8889.0,309.1052,309.6487,309.0671,309.458,8889.0
2022-11-07 10:55:00,324.73,325.2,324.71,325.08,6795.0,309.6105,310.0587,309.5915,309.9442,6795.0
2022-11-07 11:00:00,324.98,325.22,324.66,324.98,9568.0,309.8489,310.0777,309.5438,309.8489,9568.0
2022-11-07 11:05:00,324.98,325.27,324.76,324.92,8295.0,309.8489,310.1254,309.6391,309.7917,8295.0
2022-11-07 11:10:00,325.02,325.47,325.02,325.47,2637.0,309.887,310.3161,309.887,310.3161,2637.0
2022-11-07 11:15:00,325.64,326.06,325.64,325.92,10326.0,310.4782,310.8786,310.4782,310.7451,10326.0
2022-11-07 11:20:00,325.92,326.65,325.84,326.25,7800.0,310.7451,311.4411,310.6689,311.0598,7800.0
2022-11-07 11:25:00,326.15,326.15,325.33,325.97,15659.0,310.9644,310.9644,310.1826,310.7928,15659.0
2022-11-07 11:30:00,325.75,326.41,325.58,326.2,5995.0,310.583,311.2123,310.421,311.0121,5995.0
2022-11-07 11:35:00,326.37,326.53,325.93,326.45,4579.0,311.1742,311.3267,310.7547,311.2505,4579.0
2022-11-07 11:40:00,326.42,326.68,325.78,326.09,8339.0,311.2218,311.4697,310.6116,310.9072,8339.0
2022-11-07 11:45:00,326.05,326.53,326.05,326.5,6520.0,310.8691,311.3267,310.8691,311.2981,6520.0
2022-11-07 11:50:00,326.39,326.54,326.29,326.43,4716.0,311.1932,311.3363,311.0979,311.2314,4716.0
2022-11-07 11:55:00,326.59,326.73,326.42,326.44,9031.0,311.3839,311.5174,311.2218,311.2409,9031.0
2022-11-07 12:00:00,326.57,326.75,326.32,326.66,5391.0,311.3649,311.5365,311.1265,311.4507,5391.0
2022-11-07 12:05:00,326.6,327.0,326.56,326.92,5455.0,311.3935,311.7748,311.3553,311.6986,5455.0
2022-11-07 12:10:00,326.85,326.91,326.58,326.6,6052.0,311.6318,311.689,311.3744,311.3935,6052.0
2022-11-07 12:15:00,326.6,326.92,326.59,326.92,3721.0,311.3935,311.6986,311.3839,311.6986,3721.0
2022-11-07 12:20:00,326.81,327.24,326.76,327.06,10103.0,311.5937,312.0037,311.546,311.8321,10103.0
2022-11-07 12:25:00,326.95,327.15,326.84,326.88,3514.0,311.7272,311.9179,311.6223,311.6604,3514.0
2022-11-07 12:30:00,326.98,327.12,326.4,326.4,10048.0,311.7558,311.8893,311.2028,311.2028,10048.0
2022-11-07 12:35:00,326.47,326.54,325.89,326.46,16507.0,311.2695,311.3363,310.7165,311.26,16507.0
2022-11-07 12:40:00,326.41,326.58,326.33,326.58,3749.0,311.2123,311.3744,311.136,311.3744,3749.0
2022-11-07 12:45:00,326.36,326.38,325.25,325.38,14905.0,311.1646,311.1837,310.1063,310.2303,14905.0
2022-11-07 12:50:00,325.28,325.28,324.75,325.12,7090.0,310.1349,310.1349,309.6296,309.9824,7090.0
2022-11-07 12:55:00,325.21,325.58,325.14,325.14,10396.0,310.0682,310.421,310.0014,310.0014,10396.0
2022-11-07 13:00:00,325.22,325.53,325.21,325.4,4070.0,310.0777,310.3733,310.0682,310.2493,4070.0
2022-11-07 13:05:00,325.3,325.65,325.29,325.5,6772.0,310.154,310.4877,310.1445,310.3447,6772.0
2022-11-07 13:10:00,325.42,325.42,324.86,324.87,8292.0,310.2684,310.2684,309.7345,309.744,8292.0
2022-11-07 13:15:00,324.94,324.98,324.7,324.83,2485.0,309.8108,309.8489,309.5819,309.7059,2485.0
2022-11-07 13:20:00,324.83,324.88,324.57,324.77,6679.0,309.7059,309.7536,309.458,309.6487,6679.0
2022-11-07 13:25:00,324.85,325.19,324.77,324.98,5729.0,309.7249,310.0491,309.6487,309.8489,5729.0
2022-11-07 13:30:00,325.02,325.02,324.81,324.97,4489.0,309.887,309.887,309.6868,309.8394,4489.0
2022-11-07 13:35:00,325.04,325.04,324.84,324.92,2731.0,309.9061,309.9061,309.7154,309.7917,2731.0
2022-11-07 13:40:00,324.94,324.94,324.44,324.6,5654.0,309.8108,309.8108,309.334,309.4866,5654.0
2022-11-07 13:45:00,324.48,324.55,324.19,324.36,5022.0,309.3722,309.4389,309.0957,309.2578,5022.0
2022-11-07 13:50:00,324.41,324.5,323.96,323.98,9648.0,309.3054,309.3912,308.8764,308.8955,9648.0
2022-11-07 13:55:00,324.03,324.3,323.8,324.18,13130.0,308.9431,309.2006,308.7238,309.0861,13130.0
2022-11-07 14:00:00,324.19,324.55,324.15,324.42,15807.0,309.0957,309.4389,309.0575,309.315,15807.0
2022-11-07 14:05:00,324.49,324.84,324.49,324.84,4080.0,309.3817,309.7154,309.3817,309.7154,4080.0
2022-11-07 14:10:00,324.81,325.32,324.79,325.32,6176.0,309.6868,310.1731,309.6677,310.1731,6176.0
2022-11-07 14:15:00,325.32,325.56,325.03,325.4,10382.0,310.1731,310.4019,309.8966,310.2493,10382.0
2022-11-07 14:20:00,325.46,325.66,325.34,325.48,8299.0,310.3065,310.4972,310.1921,310.3256,8299.0
2022-11-07 14:25:00,325.5,325.88,325.47,325.7,5420.0,310.3447,310.707,310.3161,310.5354,5420.0
2022-11-07 14:30:00,325.78,325.84,325.35,325.35,13859.0,310.6116,310.6689,310.2017,310.2017,13859.0
2022-11-07 14:35:00,325.41,325.56,325.25,325.29,6222.0,310.2589,310.4019,310.1063,310.1445,6222.0
2022-11-07 14:40:00,325.29,325.37,325.0,325.34,8154.0,310.1445,310.2207,309.868,310.1921,8154.0
2022-11-07 14:45:00,325.41,325.53,325.27,325.38,11206.0,310.2589,310.3733,310.1254,310.2303,11206.0
2022-11-07 14:50:00,325.34,325.55,325.03,325.55,7209.0,310.1921,310.3924,309.8966,310.3924,7209.0
2022-11-07 14:55:00,325.43,325.46,325.06,325.26,10058.0,310.2779,310.3065,309.9252,310.1159,10058.0
2022-11-07 15:00:00,325.28,325.49,325.25,325.48,4449.0,310.1349,310.3352,310.1063,310.3256,4449.0
2022-11-07 15:05:00,325.56,325.56,325.24,325.36,10504.0,310.4019,310.4019,310.0968,310.2112,10504.0
2022-11-07 15:10:00,325.35,325.75,325.35,325.75,9451.0,310.2017,310.583,310.2017,310.583,9451.0
2022-11-07 15:15:00,325.73,325.89,325.72,325.83,5213.0,310.564,310.7165,310.5544,310.6593,5213.0
2022-11-07 15:20:00,325.79,326.29,325.69,325.95,11146.0,310.6212,311.0979,310.5258,310.7737,11146.0
2022-11-07 15:25:00,325.91,325.94,325.77,325.85,10963.0,310.7356,310.7642,310.6021,310.6784,10963.0
2022-11-07 15:30:00,325.82,326.14,325.75,325.96,18713.0,310.6498,310.9549,310.583,310.7833,18713.0
2022-11-07 15:35:00,325.92,326.12,325.74,325.74,21108.0,310.7451,310.9358,310.5735,310.5735,21108.0
2022-11-07 15:40:00,325.74,325.74,325.16,325.31,15703.0,310.5735,310.5735,310.0205,310.1635,15703.0
2022-11-07 15:45:00,325.23,325.23,324.48,324.64,31495.0,310.0873,310.0873,309.3722,309.5247,31495.0
2022-11-07 15:50:00,324.54,324.84,324.29,324.78,27147.0,309.4294,309.7154,309.191,309.6582,27147.0
2022-11-07 15:55:00,324.74,324.74,324.1,324.28,91045.0,309.6201,309.6201,309.0099,309.1815,91045.0
2022-11-08 09:30:00,323.09,324.04,322.4,322.56,30920.0,308.0469,308.9527,307.389,307.5416,30920.0
2022-11-08 09:35:00,322.25,323.69,321.18,322.9,13188.0,307.246,308.619,306.2258,307.8657,13188.0
2022-11-08 09:40:00,323.09,324.17,322.53,323.47,14568.0,308.0469,309.0766,307.513,308.4092,14568.0
2022-11-08 09:45:00,323.48,324.59,323.29,324.36,11207.0,308.4187,309.4771,308.2376,309.2578,11207.0
2022-11-08 09:50:00,324.42,324.57,323.13,323.18,15929.0,309.315,309.458,308.085,308.1327,15929.0
2022-11-08 09:55:00,323.18,324.09,322.83,323.83,9104.0,308.1327,309.0003,307.799,308.7524,9104.0
2022-11-08 10:00:00,323.85,325.47,323.43,324.79,13990.0,308.7715,310.3161,308.3711,309.6677,13990.0
2022-11-08 10:05:00,325.03,325.61,324.41,325.2,10931.0,309.8966,310.4496,309.3054,310.0587,10931.0
2022-11-08 10:10:00,325.06,325.56,324.85,325.06,7766.0,309.9252,310.4019,309.7249,309.9252,7766.0
2022-11-08 10:15:00,325.29,325.29,324.48,324.54,13077.0,310.1445,310.1445,309.3722,309.4294,13077.0
2022-11-08 10:20:00,324.81,325.68,324.8,325.27,7078.0,309.6868,310.5163,309.6773,310.1254,7078.0
2022-11-08 10:25:00,325.5,326.22,325.25,326.22,8677.0,310.3447,311.0312,310.1063,311.0312,8677.0
2022-11-08 10:30:00,326.06,326.82,325.58,326.67,11617.0,310.8786,311.6032,310.421,311.4602,11617.0
2022-11-08 10:35:00,326.69,326.99,326.64,326.78,7381.0,311.4793,311.7653,311.4316,311.5651,7381.0
2022-11-08 10:40:00,326.83,327.34,326.82,327.25,8426.0,311.6128,312.099,311.6032,312.0132,8426.0
2022-11-08 10:45:00,327.24,327.24,326.45,326.53,7634.0,312.0037,312.0037,311.2505,311.3267,7634.0
2022-11-08 10:50:00,326.54,327.0,326.43,326.74,5639.0,311.3363,311.7748,311.2314,311.527,5639.0
2022-11-08 10:55:00,326.72,326.77,326.3,326.56,3490.0,311.5079,311.5556,311.1074,311.3553,3490.0
2022-11-08 11:00:00,326.5,326.56,326.15,326.15,9430.0,311.2981,311.3553,310.9644,310.9644,9430.0
2022-11-08 11:05:00,326.22,327.0,325.96,326.91,10450.0,311.0312,311.7748,310.7833,311.689,10450.0
2022-11-08 11:10:00,327.01,327.46,326.95,327.46,9405.0,311.7844,312.2134,311.7272,312.2134,9405.0
2022-11-08 11:15:00,327.25,327.57,327.22,327.57,4318.0,312.0132,312.3183,311.9846,312.3183,4318.0
2022-11-08 11:20:00,327.69,327.86,327.41,327.44,24188.0,312.4327,312.5948,312.1658,312.1944,24188.0
2022-11-08 11:25:00,327.32,327.53,327.11,327.2,4108.0,312.0799,312.2802,311.8797,311.9655,4108.0
2022-11-08 11:30:00,327.17,327.49,327.14,327.27,6824.0,311.9369,312.242,311.9083,312.0323,6824.0
2022-11-08 11:35:00,327.22,327.46,327.14,327.37,6921.0,311.9846,312.2134,311.9083,312.1276,6921.0
2022-11-08 11:40:00,327.37,327.41,327.13,327.19,3400.0,312.1276,312.1658,311.8988,311.956,3400.0
2022-11-08 11:45:00,327.27,327.89,327.2,327.89,29901.0,312.0323,312.6234,311.9655,312.6234,29901.0
2022-11-08 11:50:00,327.82,328.67,327.76,328.59,15393.0,312.5567,313.3671,312.4995,313.2908,15393.0
2022-11-08 11:55:00,328.54,328.63,328.12,328.16,4937.0,313.2431,313.329,312.8427,312.8808,4937.0
2022-11-08 12:00:00,328.12,328.34,327.88,328.01,3662.0,312.8427,313.0525,312.6139,312.7378,3662.0
2022-11-08 12:05:00,328.11,328.22,327.79,327.95,3119.0,312.8332,312.938,312.5281,312.6806,3119.0
2022-11-08 12:10:00,327.95,327.97,327.61,327.61,3846.0,312.6806,312.6997,312.3564,312.3564,3846.0
2022-11-08 12:15:00,327.66,327.8,327.35,327.35,16391.0,312.4041,312.5376,312.1085,312.1085,16391.0
2022-11-08 12:20:00,327.44,327.45,327.25,327.39,1008.0,312.1944,312.2039,312.0132,312.1467,1008.0
2022-11-08 12:25:00,327.4,327.5,326.97,327.27,6666.0,312.1562,312.2516,311.7462,312.0323,6666.0
2022-11-08 12:30:00,327.27,327.74,327.26,327.53,5704.0,312.0323,312.4804,312.0227,312.2802,5704.0
2022-11-08 12:35:00,327.54,327.55,327.32,327.4,2575.0,312.2897,312.2992,312.0799,312.1562,2575.0
2022-11-08 12:40:00,327.61,328.19,327.61,328.07,4747.0,312.3564,312.9094,312.3564,312.795,4747.0
2022-11-08 12:45:00,328.01,328.01,327.78,327.8,1784.0,312.7378,312.7378,312.5185,312.5376,1784.0
2022-11-08 12:50:00,327.83,328.22,327.82,328.04,5639.0,312.5662,312.938,312.5567,312.7664,5639.0
2022-11-08 12:55:00,328.07,328.33,328.07,328.28,3564.0,312.795,313.0429,312.795,312.9952,3564.0
2022-11-08 13:00:00,328.14,328.34,328.14,328.32,1790.0,312.8618,313.0525,312.8618,313.0334,1790.0
2022-11-08 13:05:00,328.41,328.86,328.41,328.71,6799.0,313.1192,313.5482,313.1192,313.4052,6799.0
2022-11-08 13:10:00,328.6,329.01,328.58,328.97,5142.0,313.3003,313.6913,313.2813,313.6531,5142.0
2022-11-08 13:15:00,329.0,329.0,328.2,328.21,15513.0,313.6817,313.6817,312.919,312.9285,15513.0
2022-11-08 13:20:00,328.12,328.24,327.36,327.55,10803.0,312.8427,312.9571,312.1181,312.2992,10803.0
2022-11-08 13:25:00,327.6,327.6,326.9,326.9,4636.0,312.3469,312.3469,311.6795,311.6795,4636.0
2022-11-08 13:30:00,326.73,326.99,326.63,326.99,1481.0,311.5174,311.7653,311.4221,311.7653,1481.0
2022-11-08 13:35:00,327.0,327.64,327.0,327.49,5601.0,311.7748,312.385,311.7748,312.242,5601.0
2022-11-08 13:40:00,327.67,327.87,327.66,327.77,2212.0,312.4136,312.6043,312.4041,312.509,2212.0
2022-11-08 13:45:00,327.9,328.05,327.65,327.76,3802.0,312.6329,312.776,312.3946,312.4995,3802.0
2022-11-08 13:50:00,327.93,328.01,327.31,327.52,5448.0,312.6615,312.7378,312.0704,312.2706,5448.0
2022-11-08 13:55:00,327.64,327.65,326.98,327.46,6476.0,312.385,312.3946,311.7558,312.2134,6476.0
2022-11-08 14:00:00,327.46,327.61,327.0,327.09,5498.0,312.2134,312.3564,311.7748,311.8607,5498.0
2022-11-08 14:05:00,327.06,327.06,326.64,326.84,7068.0,311.8321,311.8321,311.4316,311.6223,7068.0
2022-11-08 14:10:00,326.75,326.9,326.39,326.9,13266.0,311.5365,311.6795,311.1932,311.6795,13266.0
2022-11-08 14:15:00,326.89,326.89,326.46,326.48,7627.0,311.67,311.67,311.26,311.2791,7627.0
2022-11-08 14:20:00,326.4,326.56,325.32,325.63,5767.0,311.2028,311.3553,310.1731,310.4686,5767.0
2022-11-08 14:25:00,325.49,325.61,325.23,325.28,8848.0,310.3352,310.4496,310.0873,310.1349,8848.0
2022-11-08 14:30:00,325.4,325.97,325.36,325.89,6262.0,310.2493,310.7928,310.2112,310.7165,6262.0
2022-11-08 14:35:00,325.96,326.92,325.95,326.78,12635.0,310.7833,311.6986,310.7737,311.5651,12635.0
2022-11-08 14:40:00,326.69,327.29,326.69,327.22,5010.0,311.4793,312.0513,311.4793,311.9846,5010.0
2022-11-08 14:45:00,327.23,327.45,327.02,327.23,5093.0,311.9941,312.2039,311.7939,311.9941,5093.0
2022-11-08 14:50:00,327.27,327.75,327.27,327.7,6751.0,312.0323,312.4899,312.0323,312.4423,6751.0
2022-11-08 14:55:00,327.6,327.72,327.27,327.27,6691.0,312.3469,312.4613,312.0323,312.0323,6691.0
2022-11-08 15:00:00,327.27,328.04,327.18,327.83,5133.0,312.0323,312.7664,311.9465,312.5662,5133.0
2022-11-08 15:05:00,327.66,327.83,327.41,327.41,4416.0,312.4041,312.5662,312.1658,312.1658,4416.0
2022-11-08 15:10:00,327.5,327.96,327.31,327.79,8577.0,312.2516,312.6901,312.0704,312.5281,8577.0
2022-11-08 15:15:00,327.89,327.93,327.6,327.93,2834.0,312.6234,312.6615,312.3469,312.6615,2834.0
2022-11-08 15:20:00,328.01,328.14,327.87,328.0,6023.0,312.7378,312.8618,312.6043,312.7283,6023.0
2022-11-08 15:25:00,327.94,328.73,327.65,328.57,9867.0,312.6711,313.4243,312.3946,313.2717,9867.0
2022-11-08 15:30:00,328.58,329.16,328.39,329.04,16782.0,313.2813,313.8343,313.1001,313.7199,16782.0
2022-11-08 15:35:00,329.11,329.39,328.91,328.95,14446.0,313.7866,314.0536,313.5959,313.6341,14446.0
2022-11-08 15:40:00,328.96,329.09,328.31,328.37,13966.0,313.6436,313.7675,313.0239,313.0811,13966.0
2022-11-08 15:45:00,328.49,329.23,328.49,328.97,25949.0,313.1955,313.901,313.1955,313.6531,25949.0
2022-11-08 15:50:00,329.02,329.14,328.45,328.56,32447.0,313.7008,313.8152,313.1573,313.2622,32447.0
2022-11-08 15:55:00,328.52,328.54,327.56,327.74,73729.0,313.2241,313.2431,312.3088,312.4804,73729.0
2022-11-09 09:30:00,328.71,331.05,327.56,327.74,23967.0,313.4052,315.6363,312.3088,312.4804,23967.0
2022-11-09 09:35:00,327.79,328.13,326.53,326.89,11533.0,312.5281,312.8522,311.3267,311.67,11533.0
2022-11-09 09:40:00,326.68,327.24,326.27,326.94,13650.0,311.4697,312.0037,311.0788,311.7176,13650.0
2022-11-09 09:45:00,326.77,328.6,326.76,327.71,10160.0,311.5556,313.3003,311.546,312.4518,10160.0
2022-11-09 09:50:00,327.46,327.67,326.79,327.56,12200.0,312.2134,312.4136,311.5746,312.3088,12200.0
2022-11-09 09:55:00,327.87,328.16,326.54,328.16,7348.0,312.6043,312.8808,311.3363,312.8808,7348.0
2022-11-09 10:00:00,328.37,328.88,328.07,328.46,20244.0,313.0811,313.5673,312.795,313.1669,20244.0
2022-11-09 10:05:00,328.7,328.95,327.92,328.08,26886.0,313.3957,313.6341,312.652,312.8046,26886.0
2022-11-09 10:10:00,327.84,328.22,327.67,328.01,6083.0,312.5757,312.938,312.4136,312.7378,6083.0
2022-11-09 10:15:00,328.16,328.89,328.14,328.88,7927.0,312.8808,313.5768,312.8618,313.5673,7927.0
2022-11-09 10:20:00,329.0,329.19,328.56,328.76,11183.0,313.6817,313.8629,313.2622,313.4529,11183.0
2022-11-09 10:25:00,328.81,328.85,327.39,327.86,12218.0,313.5006,313.5387,312.1467,312.5948,12218.0
2022-11-09 10:30:00,327.86,328.6,326.96,327.4,18133.0,312.5948,313.3003,311.7367,312.1562,18133.0
2022-11-09 10:35:00,327.26,327.72,326.93,327.16,7632.0,312.0227,312.4613,311.7081,311.9274,7632.0
2022-11-09 10:40:00,327.12,327.51,326.98,327.34,8236.0,311.8893,312.2611,311.7558,312.099,8236.0
2022-11-09 10:45:00,327.46,327.78,327.25,327.25,5227.0,312.2134,312.5185,312.0132,312.0132,5227.0
2022-11-09 10:50:00,327.32,327.35,326.85,327.14,7493.0,312.0799,312.1085,311.6318,311.9083,7493.0
2022-11-09 10:55:00,326.88,327.37,326.64,327.24,6334.0,311.6604,312.1276,311.4316,312.0037,6334.0
2022-11-09 11:00:00,327.3,328.31,327.29,328.17,6241.0,312.0609,313.0239,312.0513,312.8904,6241.0
2022-11-09 11:05:00,328.13,329.07,327.99,328.85,6141.0,312.8522,313.7485,312.7188,313.5387,6141.0
2022-11-09 11:10:00,328.76,328.99,328.34,328.79,8627.0,313.4529,313.6722,313.0525,313.4815,8627.0
2022-11-09 11:15:00,328.75,328.75,328.35,328.68,3765.0,313.4434,313.4434,313.062,313.3766,3765.0
2022-11-09 11:20:00,328.68,328.82,328.02,328.13,8541.0,313.3766,313.5101,312.7474,312.8522,8541.0
2022-11-09 11:25:00,328.17,328.54,328.09,328.19,4628.0,312.8904,313.2431,312.8141,312.9094,4628.0
2022-11-09 11:30:00,328.21,328.43,328.02,328.36,5353.0,312.9285,313.1383,312.7474,313.0715,5353.0
2022-11-09 11:35:00,328.57,328.7,328.34,328.48,6432.0,313.2717,313.3957,313.0525,313.1859,6432.0
2022-11-09 11:40:00,328.41,328.9,328.33,328.9,4502.0,313.1192,313.5864,313.0429,313.5864,4502.0
2022-11-09 11:45:00,328.91,329.06,328.42,328.57,5665.0,313.5959,313.7389,313.1287,313.2717,5665.0
2022-11-09 11:50:00,328.57,328.8,328.45,328.76,4802.0,313.2717,313.491,313.1573,313.4529,4802.0
2022-11-09 11:55:00,328.81,328.92,328.11,328.11,4931.0,313.5006,313.6054,312.8332,312.8332,4931.0
2022-11-09 12:00:00,328.25,328.38,328.18,328.37,4588.0,312.9666,313.0906,312.8999,313.0811,4588.0
2022-11-09 12:05:00,328.28,328.49,328.11,328.32,4429.0,312.9952,313.1955,312.8332,313.0334,4429.0
2022-11-09 12:10:00,328.35,328.37,327.84,328.11,8879.0,313.062,313.0811,312.5757,312.8332,8879.0
2022-11-09 12:15:00,328.23,328.67,328.14,328.67,3442.0,312.9476,313.3671,312.8618,313.3671,3442.0
2022-11-09 12:20:00,328.76,329.0,328.5,328.5,8105.0,313.4529,313.6817,313.205,313.205,8105.0
2022-11-09 12:25:00,328.61,328.61,328.33,328.6,2642.0,313.3099,313.3099,313.0429,313.3003,2642.0
2022-11-09 12:30:00,328.6,329.07,328.6,328.98,8709.0,313.3003,313.7485,313.3003,313.6627,8709.0
2022-11-09 12:35:00,328.96,328.96,328.61,328.72,2907.0,313.6436,313.6436,313.3099,313.4148,2907.0
2022-11-09 12:40:00,328.6,328.73,328.35,328.46,9315.0,313.3003,313.4243,313.062,313.1669,9315.0
2022-11-09 12:45:00,328.49,328.6,328.49,328.49,2454.0,313.1955,313.3003,313.1955,313.1955,2454.0
2022-11-09 12:50:00,328.69,328.94,328.66,328.78,5422.0,313.3862,313.6245,313.3576,313.472,5422.0
2022-11-09 12:55:00,328.67,328.98,328.55,328.98,2479.0,313.3671,313.6627,313.2527,313.6627,2479.0
2022-11-09 13:00:00,328.85,329.18,328.33,328.91,9608.0,313.5387,313.8533,313.0429,313.5959,9608.0
2022-11-09 13:05:00,328.72,329.14,328.63,329.02,6073.0,313.4148,313.8152,313.329,313.7008,6073.0
2022-11-09 13:10:00,329.13,329.21,328.55,329.1,3070.0,313.8057,313.8819,313.2527,313.7771,3070.0
2022-11-09 13:15:00,329.21,329.61,329.21,329.43,4708.0,313.8819,314.2633,313.8819,314.0917,4708.0
2022-11-09 13:20:00,329.55,329.6,329.41,329.48,3240.0,314.2061,314.2538,314.0726,314.1394,3240.0
2022-11-09 13:25:00,329.5,329.5,328.93,329.07,3532.0,314.1584,314.1584,313.615,313.7485,3532.0
2022-11-09 13:30:00,328.98,328.98,328.19,328.57,6348.0,313.6627,313.6627,312.9094,313.2717,6348.0
2022-11-09 13:35:00,328.56,328.61,328.18,328.18,5693.0,313.2622,313.3099,312.8999,312.8999,5693.0
2022-11-09 13:40:00,328.24,328.5,328.12,328.3,3491.0,312.9571,313.205,312.8427,313.0143,3491.0
2022-11-09 13:45:00,328.18,328.18,327.84,328.06,6703.0,312.8999,312.8999,312.5757,312.7855,6703.0
2022-11-09 13:50:00,327.98,327.98,327.58,327.58,4245.0,312.7092,312.7092,312.3278,312.3278,4245.0
2022-11-09 13:55:00,327.5,327.9,327.36,327.83,3934.0,312.2516,312.6329,312.1181,312.5662,3934.0
2022-11-09 14:00:00,327.87,327.87,327.51,327.75,2546.0,312.6043,312.6043,312.2611,312.4899,2546.0
2022-11-09 14:05:00,327.7,328.52,327.68,328.36,6514.0,312.4423,313.2241,312.4232,313.0715,6514.0
2022-11-09 14:10:00,328.26,328.33,328.04,328.24,2096.0,312.9762,313.0429,312.7664,312.9571,2096.0
2022-11-09 14:15:00,328.17,328.17,327.58,327.89,4099.0,312.8904,312.8904,312.3278,312.6234,4099.0
2022-11-09 14:20:00,327.99,328.02,327.43,327.44,4430.0,312.7188,312.7474,312.1848,312.1944,4430.0
2022-11-09 14:25:00,327.52,327.75,327.23,327.23,4248.0,312.2706,312.4899,311.9941,311.9941,4248.0
2022-11-09 14:30:00,327.23,327.23,326.71,326.82,4589.0,311.9941,311.9941,311.4983,311.6032,4589.0
2022-11-09 14:35:00,326.82,326.91,326.6,326.76,5720.0,311.6032,311.689,311.3935,311.546,5720.0
2022-11-09 14:40:00,326.78,326.78,326.38,326.66,9882.0,311.5651,311.5651,311.1837,311.4507,9882.0
2022-11-09 14:45:00,326.62,326.72,326.01,326.25,4910.0,311.4125,311.5079,310.8309,311.0598,4910.0
2022-11-09 14:50:00,326.24,326.26,325.64,325.98,5194.0,311.0502,311.0693,310.4782,310.8023,5194.0
2022-11-09 14:55:00,325.98,326.09,325.75,325.91,6623.0,310.8023,310.9072,310.583,310.7356,6623.0
2022-11-09 15:00:00,325.99,326.26,325.99,326.2,5472.0,310.8119,311.0693,310.8119,311.0121,5472.0
2022-11-09 15:05:00,326.29,327.23,326.28,327.0,6230.0,311.0979,311.9941,311.0884,311.7748,6230.0
2022-11-09 15:10:00,326.94,327.0,326.73,326.83,5419.0,311.7176,311.7748,311.5174,311.6128,5419.0
2022-11-09 15:15:00,326.75,326.86,326.5,326.6,11333.0,311.5365,311.6414,311.2981,311.3935,11333.0
2022-11-09 15:20:00,326.48,326.5,326.03,326.03,5517.0,311.2791,311.2981,310.85,310.85,5517.0
2022-11-09 15:25:00,326.02,326.41,326.02,326.29,9839.0,310.8405,311.2123,310.8405,311.0979,9839.0
2022-11-09 15:30:00,326.29,326.39,325.69,326.27,11722.0,311.0979,311.1932,310.5258,311.0788,11722.0
2022-11-09 15:35:00,326.22,326.29,325.28,325.28,9000.0,311.0312,311.0979,310.1349,310.1349,9000.0
2022-11-09 15:40:00,325.23,325.51,325.03,325.1,26717.0,310.0873,310.3542,309.8966,309.9633,26717.0
2022-11-09 15:45:00,325.04,325.46,324.89,324.91,22861.0,309.9061,310.3065,309.7631,309.7822,22861.0
2022-11-09 15:50:00,324.96,325.56,324.77,324.97,30705.0,309.8298,310.4019,309.6487,309.8394,30705.0
2022-11-09 15:55:00,325.02,325.24,324.59,324.96,57913.0,309.887,310.0968,309.4771,309.8298,57913.0
2022-11-10 09:30:00,329.05,329.05,321.49,322.61,54451.0,313.7294,313.7294,306.5214,307.5892,54451.0
2022-11-10 09:35:00,322.96,324.84,321.68,322.25,25759.0,307.9229,309.7154,306.7025,307.246,25759.0
2022-11-10 09:40:00,322.23,322.23,321.1,321.74,36217.0,307.2269,307.2269,306.1495,306.7598,36217.0
2022-11-10 09:45:00,322.08,323.06,321.24,322.55,17040.0,307.0839,308.0183,306.283,307.532,17040.0
2022-11-10 09:50:00,322.84,323.39,321.88,322.81,15574.0,307.8085,308.3329,306.8932,307.7799,15574.0
2022-11-10 09:55:00,322.96,324.27,322.51,324.27,20973.0,307.9229,309.172,307.4939,309.172,20973.0
2022-11-10 10:00:00,324.39,325.56,323.77,324.83,15500.0,309.2864,310.4019,308.6952,309.7059,15500.0
2022-11-10 10:05:00,324.65,324.67,323.36,324.13,15818.0,309.5343,309.5533,308.3043,309.0385,15818.0
2022-11-10 10:10:00,324.03,324.13,323.37,323.48,11273.0,308.9431,309.0385,308.3139,308.4187,11273.0
2022-11-10 10:15:00,323.23,324.4,323.05,323.05,15641.0,308.1804,309.2959,308.0088,308.0088,15641.0
2022-11-10 10:20:00,322.87,323.87,322.86,323.87,10334.0,307.8371,308.7906,307.8276,308.7906,10334.0
2022-11-10 10:25:00,323.96,324.49,323.54,323.54,10794.0,308.8764,309.3817,308.4759,308.4759,10794.0
2022-11-10 10:30:00,323.32,323.32,322.43,322.46,10610.0,308.2662,308.2662,307.4176,307.4462,10610.0
2022-11-10 10:35:00,322.31,322.97,322.11,322.45,10687.0,307.3032,307.9325,307.1125,307.4367,10687.0
2022-11-10 10:40:00,322.37,322.68,322.0,322.0,8880.0,307.3604,307.656,307.0076,307.0076,8880.0
2022-11-10 10:45:00,321.94,322.89,321.85,322.83,9978.0,306.9504,307.8562,306.8646,307.799,9978.0
2022-11-10 10:50:00,322.72,323.07,322.54,322.95,5707.0,307.6941,308.0278,307.5225,307.9134,5707.0
2022-11-10 10:55:00,322.85,323.14,322.47,322.87,7052.0,307.8181,308.0946,307.4558,307.8371,7052.0
2022-11-10 11:00:00,322.84,322.91,321.8,321.8,13813.0,307.8085,307.8753,306.817,306.817,13813.0
2022-11-10 11:05:00,321.88,322.34,321.72,321.75,9406.0,306.8932,307.3318,306.7407,306.7693,9406.0
2022-11-10 11:10:00,322.03,322.29,321.4,321.48,18897.0,307.0362,307.2841,306.4356,306.5119,18897.0
2022-11-10 11:15:00,321.35,321.76,320.99,321.61,7965.0,306.3879,306.7788,306.0447,306.6358,7965.0
2022-11-10 11:20:00,321.53,321.87,320.99,320.99,9440.0,306.5595,306.8837,306.0447,306.0447,9440.0
2022-11-10 11:25:00,321.01,321.18,319.6,320.5,11252.0,306.0637,306.2258,304.7194,305.5775,11252.0
2022-11-10 11:30:00,320.76,321.98,320.76,321.58,9921.0,305.8254,306.9886,305.8254,306.6072,9921.0
2022-11-10 11:35:00,321.87,321.92,321.59,321.88,6567.0,306.8837,306.9314,306.6167,306.8932,6567.0
2022-11-10 11:40:00,321.84,321.86,320.77,320.77,17222.0,306.8551,306.8742,305.8349,305.8349,17222.0
2022-11-10 11:45:00,320.62,320.89,320.54,320.87,9045.0,305.6919,305.9493,305.6156,305.9303,9045.0
2022-11-10 11:50:00,320.86,321.16,320.77,320.82,13987.0,305.9207,306.2068,305.8349,305.8826,13987.0
2022-11-10 11:55:00,320.93,321.11,320.66,320.67,8381.0,305.9875,306.1591,305.73,305.7396,8381.0
2022-11-10 12:00:00,320.59,321.0,320.0,320.22,16155.0,305.6633,306.0542,305.1008,305.3105,16155.0
2022-11-10 12:05:00,320.16,320.36,319.2,319.52,17684.0,305.2533,305.444,304.338,304.6431,17684.0
2022-11-10 12:10:00,319.37,319.75,318.94,319.09,8308.0,304.5001,304.8624,304.0901,304.2331,8308.0
2022-11-10 12:15:00,319.12,319.54,318.57,318.57,18839.0,304.2617,304.6622,303.7373,303.7373,18839.0
2022-11-10 12:20:00,318.56,318.56,317.5,317.6,10172.0,303.7278,303.7278,302.7172,302.8125,10172.0
2022-11-10 12:25:00,317.57,317.98,317.24,317.65,7759.0,302.7839,303.1748,302.4693,302.8602,7759.0
2022-11-10 12:30:00,317.48,317.63,316.75,317.1,10038.0,302.6981,302.8411,302.0021,302.3358,10038.0
2022-11-10 12:35:00,317.06,317.32,316.58,316.58,4329.0,302.2977,302.5455,301.84,301.84,4329.0
2022-11-10 12:40:00,316.69,317.09,316.45,316.73,6599.0,301.9449,302.3263,301.7161,301.983,6599.0
2022-11-10 12:45:00,316.68,316.68,315.92,316.18,8999.0,301.9353,301.9353,301.2107,301.4586,8999.0
2022-11-10 12:50:00,316.2,316.48,315.99,316.12,9661.0,301.4777,301.7447,301.2775,301.4014,9661.0
2022-11-10 12:55:00,315.93,316.08,315.63,315.93,8601.0,301.2203,301.3633,300.9342,301.2203,8601.0
2022-11-10 13:00:00,315.98,316.47,315.75,316.45,9528.0,301.2679,301.7351,301.0486,301.7161,9528.0
2022-11-10 13:05:00,316.36,316.83,316.15,316.69,4706.0,301.6302,302.0784,301.43,301.9449,4706.0
2022-11-10 13:10:00,316.73,317.11,316.45,317.11,4316.0,301.983,302.3453,301.7161,302.3453,4316.0
2022-11-10 13:15:00,317.16,317.31,316.95,317.17,5055.0,302.393,302.536,302.1928,302.4025,5055.0
2022-11-10 13:20:00,317.28,317.5,317.11,317.4,5860.0,302.5074,302.7172,302.3453,302.6218,5860.0
2022-11-10 13:25:00,317.26,318.52,317.23,318.52,3480.0,302.4883,303.6897,302.4597,303.6897,3480.0
2022-11-10 13:30:00,318.59,318.82,318.46,318.69,3931.0,303.7564,303.9757,303.6325,303.8518,3931.0
2022-11-10 13:35:00,318.58,319.11,318.58,318.79,3293.0,303.7469,304.2522,303.7469,303.9471,3293.0
2022-11-10 13:40:00,318.92,319.71,318.91,319.47,4008.0,304.0711,304.8243,304.0615,304.5954,4008.0
2022-11-10 13:45:00,319.6,319.95,319.42,319.8,3993.0,304.7194,305.0531,304.5478,304.9101,3993.0
2022-11-10 13:50:00,319.75,320.07,319.46,319.94,6841.0,304.8624,305.1675,304.5859,305.0436,6841.0
2022-11-10 13:55:00,319.97,320.59,319.96,320.38,12793.0,305.0722,305.6633,305.0626,305.4631,12793.0
2022-11-10 14:00:00,320.38,320.91,320.38,320.81,4960.0,305.4631,305.9684,305.4631,305.8731,4960.0
2022-11-10 14:05:00,320.81,321.35,320.77,321.25,7313.0,305.8731,306.3879,305.8349,306.2926,7313.0
2022-11-10 14:10:00,321.34,321.7,321.18,321.54,7572.0,306.3784,306.7216,306.2258,306.5691,7572.0
2022-11-10 14:15:00,321.67,321.9,321.63,321.9,6214.0,306.693,306.9123,306.6549,306.9123,6214.0
2022-11-10 14:20:00,321.87,321.91,321.24,321.49,5894.0,306.8837,306.9218,306.283,306.5214,5894.0
2022-11-10 14:25:00,321.59,322.1,321.59,321.78,6423.0,306.6167,307.103,306.6167,306.7979,6423.0
2022-11-10 14:30:00,321.75,321.76,321.45,321.45,2769.0,306.7693,306.7788,306.4833,306.4833,2769.0
2022-11-10 14:35:00,321.39,321.75,321.32,321.75,6398.0,306.426,306.7693,306.3593,306.7693,6398.0
2022-11-10 14:40:00,321.61,321.63,321.12,321.23,8525.0,306.6358,306.6549,306.1686,306.2735,8525.0
2022-11-10 14:45:00,321.25,321.41,320.83,320.9,10450.0,306.2926,306.4451,305.8921,305.9589,10450.0
2022-11-10 14:50:00,320.93,321.44,320.82,321.44,14161.0,305.9875,306.4737,305.8826,306.4737,14161.0
2022-11-10 14:55:00,321.5,321.83,321.23,321.42,11158.0,306.5309,306.8456,306.2735,306.4547,11158.0
2022-11-10 15:00:00,321.43,321.62,321.28,321.4,9949.0,306.4642,306.6453,306.3212,306.4356,9949.0
2022-11-10 15:05:00,321.4,322.31,321.4,322.31,9483.0,306.4356,307.3032,306.4356,307.3032,9483.0
2022-11-10 15:10:00,322.35,322.39,321.98,322.38,7578.0,307.3413,307.3795,306.9886,307.37,7578.0
2022-11-10 15:15:00,322.33,322.33,321.8,321.85,8262.0,307.3223,307.3223,306.817,306.8646,8262.0
2022-11-10 15:20:00,321.77,322.04,321.59,322.01,10680.0,306.7884,307.0458,306.6167,307.0172,10680.0
2022-11-10 15:25:00,322.03,322.5,322.02,322.47,7749.0,307.0362,307.4844,307.0267,307.4558,7749.0
2022-11-10 15:30:00,322.46,322.65,322.35,322.37,14509.0,307.4462,307.6274,307.3413,307.3604,14509.0
2022-11-10 15:35:00,322.38,322.47,322.03,322.42,15008.0,307.37,307.4558,307.0362,307.4081,15008.0
2022-11-10 15:40:00,322.47,323.07,322.15,322.95,18495.0,307.4558,308.0278,307.1507,307.9134,18495.0
2022-11-10 15:45:00,322.92,323.33,322.9,323.29,29767.0,307.8848,308.2757,307.8657,308.2376,29767.0
2022-11-10 15:50:00,323.36,323.92,323.32,323.88,35942.0,308.3043,308.8382,308.2662,308.8001,35942.0
2022-11-10 15:55:00,323.9,323.9,322.67,323.01,88498.0,308.8192,308.8192,307.6465,307.9706,88498.0
2022-11-11 09:30:00,324.39,324.5,317.65,317.65,40150.0,309.2864,309.3912,302.8602,302.8602,40150.0
2022-11-11 09:35:00,317.77,319.17,311.3,311.52,59108.0,302.9746,304.3094,296.8058,297.0156,59108.0
2022-11-11 09:40:00,312.34,312.91,306.0,306.14,72140.0,297.7974,298.3409,291.7526,291.8861,72140.0
2022-11-11 09:45:00,306.4,308.54,305.79,306.87,43867.0,292.134,294.1743,291.5524,292.5821,43867.0
2022-11-11 09:50:00,307.17,307.46,305.55,305.55,50899.0,292.8681,293.1446,291.3236,291.3236,50899.0
2022-11-11 09:55:00,305.24,306.11,304.22,305.36,49585.0,291.028,291.8575,290.0555,291.1424,49585.0
2022-11-11 10:00:00,305.4,306.14,304.0,304.28,40871.0,291.1805,291.8861,289.8457,290.1127,40871.0
2022-11-11 10:05:00,304.29,304.52,302.04,302.22,35002.0,290.1222,290.3415,287.977,288.1486,35002.0
2022-11-11 10:10:00,302.24,302.85,300.52,300.93,41683.0,288.1677,288.7493,286.5278,286.9187,41683.0
2022-11-11 10:15:00,301.09,301.1,298.44,298.9,56676.0,287.0712,287.0808,284.5446,284.9832,56676.0
2022-11-11 10:20:00,298.91,299.8,298.47,298.84,62101.0,284.9927,285.8413,284.5732,284.926,62101.0
2022-11-11 10:25:00,298.91,299.01,297.1,297.47,26480.0,284.9927,285.0881,283.267,283.6198,26480.0
2022-11-11 10:30:00,297.25,298.58,297.09,298.53,39230.0,283.41,284.6781,283.2575,284.6304,39230.0
2022-11-11 10:35:00,298.6,298.71,296.1,296.5,63540.0,284.6972,284.802,282.3136,282.6949,63540.0
2022-11-11 10:40:00,296.5,296.64,294.8,295.11,58570.0,282.6949,282.8284,281.0741,281.3696,58570.0
2022-11-11 10:45:00,295.1,296.01,294.88,295.3,55004.0,281.3601,282.2277,281.1504,281.5508,55004.0
2022-11-11 10:50:00,295.3,295.9,292.52,293.02,72376.0,281.5508,282.1229,278.9002,279.377,72376.0
2022-11-11 10:55:00,292.86,293.27,291.5,291.78,87515.0,279.2244,279.6153,277.9277,278.1947,87515.0
2022-11-11 11:00:00,291.92,294.48,291.89,294.48,52023.0,278.3282,280.769,278.2996,280.769,52023.0
2022-11-11 11:05:00,294.81,294.81,293.07,293.1,71175.0,281.0836,281.0836,279.4246,279.4532,71175.0
2022-11-11 11:10:00,293.0,293.65,292.65,292.94,33522.0,279.3579,279.9776,279.0242,279.3007,33522.0
2022-11-11 11:15:00,292.95,294.31,292.68,294.09,40764.0,279.3102,280.6069,279.0528,280.3971,40764.0
2022-11-11 11:20:00,294.11,295.0,293.31,293.63,42583.0,280.4162,281.2648,279.6535,279.9586,42583.0
2022-11-11 11:25:00,293.51,293.89,293.1,293.44,26436.0,279.8441,280.2065,279.4532,279.7774,26436.0
2022-11-11 11:30:00,293.55,293.89,292.2,292.33,51961.0,279.8823,280.2065,278.5951,278.7191,51961.0
2022-11-11 11:35:00,292.51,292.93,291.65,292.62,42905.0,278.8907,279.2911,278.0707,278.9956,42905.0
2022-11-11 11:40:00,292.56,293.28,291.61,291.62,35438.0,278.9384,279.6249,278.0326,278.0421,35438.0
2022-11-11 11:45:00,291.75,291.91,290.57,290.86,67797.0,278.1661,278.3186,277.041,277.3175,67797.0
2022-11-11 11:50:00,291.0,291.28,290.36,290.6,51774.0,277.451,277.718,276.8408,277.0696,51774.0
2022-11-11 11:55:00,290.71,291.2,290.27,290.29,66884.0,277.1745,277.6417,276.755,276.7741,66884.0
2022-11-11 12:00:00,290.24,290.86,290.03,290.54,32083.0,276.7264,277.3175,276.5262,277.0124,32083.0
2022-11-11 12:05:00,290.48,290.95,290.01,290.01,36542.0,276.9552,277.4033,276.5071,276.5071,36542.0
2022-11-11 12:10:00,290.11,291.56,290.09,291.38,50927.0,276.6024,277.9849,276.5834,277.8133,50927.0
2022-11-11 12:15:00,291.24,291.31,290.01,290.15,37810.0,277.6798,277.7466,276.5071,276.6406,37810.0
2022-11-11 12:20:00,290.19,290.98,289.61,290.92,44865.0,276.6787,277.4319,276.1257,277.3747,44865.0
2022-11-11 12:25:00,290.91,291.34,290.65,290.95,19091.0,277.3652,277.7752,277.1173,277.4033,19091.0
2022-11-11 12:30:00,290.99,291.29,290.6,290.88,26650.0,277.4415,277.7275,277.0696,277.3366,26650.0
2022-11-11 12:35:00,290.88,291.68,290.8,291.65,42551.0,277.3366,278.0993,277.2603,278.0707,42551.0
2022-11-11 12:40:00,291.51,292.59,291.04,292.54,38576.0,277.9373,278.967,277.4891,278.9193,38576.0
2022-11-11 12:45:00,292.54,292.66,292.05,292.26,22955.0,278.9193,279.0337,278.4521,278.6523,22955.0
2022-11-11 12:50:00,292.31,292.92,292.25,292.84,26971.0,278.7,279.2816,278.6428,279.2053,26971.0
2022-11-11 12:55:00,292.85,293.57,292.66,292.66,26030.0,279.2149,279.9013,279.0337,279.0337,26030.0
2022-11-11 13:00:00,292.58,293.13,292.54,292.76,23789.0,278.9574,279.4818,278.9193,279.1291,23789.0
2022-11-11 13:05:00,292.79,293.2,292.61,293.1,23169.0,279.1577,279.5486,278.986,279.4532,23169.0
2022-11-11 13:10:00,293.05,293.65,293.04,293.31,24668.0,279.4056,279.9776,279.396,279.6535,24668.0
2022-11-11 13:15:00,293.38,294.04,292.98,293.84,23854.0,279.7202,280.3495,279.3388,280.1588,23854.0
2022-11-11 13:20:00,293.78,294.13,293.56,294.0,45353.0,280.1016,280.4353,279.8918,280.3113,45353.0
2022-11-11 13:25:00,294.03,295.62,293.83,295.47,50706.0,280.3399,281.8559,280.1492,281.7129,50706.0
2022-11-11 13:30:00,295.57,296.67,295.38,296.57,52916.0,281.8082,282.857,281.6271,282.7617,52916.0
2022-11-11 13:35:00,296.5,297.3,296.27,297.25,27862.0,282.6949,283.4577,282.4756,283.41,27862.0
2022-11-11 13:40:00,297.25,298.02,297.25,297.98,42934.0,283.41,284.1442,283.41,284.106,42934.0
2022-11-11 13:45:00,297.94,298.19,297.64,297.9,43523.0,284.0679,284.3062,283.7818,284.0297,43523.0
2022-11-11 13:50:00,297.85,299.22,297.7,298.08,75576.0,283.9821,285.2883,283.8391,284.2014,75576.0
2022-11-11 13:55:00,298.08,298.73,297.5,298.22,39385.0,284.2014,284.8211,283.6484,284.3348,39385.0
2022-11-11 14:00:00,298.23,298.75,298.02,298.74,23187.0,284.3444,284.8402,284.1442,284.8306,23187.0
2022-11-11 14:05:00,298.74,300.5,298.73,300.24,62692.0,284.8306,286.5087,284.8211,286.2608,62692.0
2022-11-11 14:10:00,300.18,300.82,299.99,300.79,45940.0,286.2036,286.8138,286.0224,286.7852,45940.0
2022-11-11 14:15:00,300.74,301.09,300.08,300.69,43879.0,286.7375,287.0712,286.1082,286.6898,43879.0
2022-11-11 14:20:00,300.69,302.04,300.21,301.85,46127.0,286.6898,287.977,286.2322,287.7958,46127.0
2022-11-11 14:25:00,301.85,302.6,301.68,302.53,32776.0,287.7958,288.5109,287.6337,288.4442,32776.0
2022-11-11 14:30:00,302.47,302.55,301.8,302.12,63525.0,288.387,288.4632,287.7482,288.0533,63525.0
2022-11-11 14:35:00,302.19,303.61,302.19,302.6,64243.0,288.12,289.4739,288.12,288.5109,64243.0
2022-11-11 14:40:00,302.54,303.08,302.02,302.97,30956.0,288.4537,288.9686,287.9579,288.8637,30956.0
2022-11-11 14:45:00,302.94,303.43,302.67,302.84,40386.0,288.8351,289.3023,288.5777,288.7397,40386.0
2022-11-11 14:50:00,302.84,303.53,302.68,303.42,35099.0,288.7397,289.3976,288.5872,289.2927,35099.0
2022-11-11 14:55:00,303.42,304.34,303.37,304.2,53837.0,289.2927,290.1699,289.2451,290.0364,53837.0
2022-11-11 15:00:00,304.34,304.34,302.57,303.28,31777.0,290.1699,290.1699,288.4823,289.1593,31777.0
2022-11-11 15:05:00,303.2,304.39,303.1,304.39,22398.0,289.083,290.2176,288.9876,290.2176,22398.0
2022-11-11 15:10:00,304.43,304.71,303.45,304.49,91918.0,290.2557,290.5227,289.3213,290.3129,91918.0
2022-11-11 15:15:00,304.46,304.53,303.66,304.41,49873.0,290.2843,290.3511,289.5216,290.2366,49873.0
2022-11-11 15:20:00,304.39,304.98,304.25,304.49,34505.0,290.2176,290.7801,290.0841,290.3129,34505.0
2022-11-11 15:25:00,304.5,305.19,304.49,305.12,51458.0,290.3224,290.9803,290.3129,290.9136,51458.0
2022-11-11 15:30:00,305.09,305.2,303.86,303.9,41767.0,290.885,290.9899,289.7122,289.7504,41767.0
2022-11-11 15:35:00,303.95,303.95,303.08,303.59,42977.0,289.7981,289.7981,288.9686,289.4548,42977.0
2022-11-11 15:40:00,303.69,305.06,303.55,304.73,60185.0,289.5502,290.8564,289.4167,290.5417,60185.0
2022-11-11 15:45:00,304.63,304.64,303.73,304.13,45728.0,290.4464,290.4559,289.5883,289.9697,45728.0
2022-11-11 15:50:00,304.28,305.14,303.97,305.01,56201.0,290.1127,290.9326,289.8171,290.8087,56201.0
2022-11-11 15:55:00,305.05,305.18,303.31,303.74,185802.0,290.8468,290.9708,289.1879,289.5978,185802.0
2022-11-14 09:30:00,306.43,309.96,304.82,308.62,49123.0,292.1626,295.5282,290.6275,294.2506,49123.0
2022-11-14 09:35:00,308.5,311.8,308.22,311.7,19312.0,294.1362,297.2826,293.8692,297.1872,19312.0
2022-11-14 09:40:00,311.05,312.53,310.95,310.95,15785.0,296.5675,297.9786,296.4721,296.4721,15785.0
2022-11-14 09:45:00,310.71,311.66,310.34,310.89,27137.0,296.2433,297.1491,295.8905,296.4149,27137.0
2022-11-14 09:50:00,310.77,311.19,309.7,310.84,25249.0,296.3005,296.701,295.2803,296.3673,25249.0
2022-11-14 09:55:00,310.76,310.84,309.7,310.6,11643.0,296.291,296.3673,295.2803,296.1384,11643.0
2022-11-14 10:00:00,310.75,310.81,309.43,309.6,11054.0,296.2814,296.3387,295.0229,295.185,11054.0
2022-11-14 10:05:00,309.5,309.75,308.69,309.35,13969.0,295.0896,295.328,294.3174,294.9466,13969.0
2022-11-14 10:10:00,309.56,310.09,309.2,309.34,13905.0,295.1469,295.6522,294.8036,294.9371,13905.0
2022-11-14 10:15:00,309.44,310.07,309.14,310.02,12348.0,295.0324,295.6331,294.7464,295.5854,12348.0
2022-11-14 10:20:00,310.34,310.61,309.79,310.0,15114.0,295.8905,296.148,295.3661,295.5664,15114.0
2022-11-14 10:25:00,310.02,310.6,309.89,310.47,16361.0,295.5854,296.1384,295.4615,296.0145,16361.0
2022-11-14 10:30:00,310.42,311.52,310.42,311.21,11445.0,295.9668,297.0156,295.9668,296.72,11445.0
2022-11-14 10:35:00,311.23,312.19,311.1,312.04,21358.0,296.7391,297.6544,296.6152,297.5114,21358.0
2022-11-14 10:40:00,311.91,311.91,311.16,311.28,23983.0,297.3874,297.3874,296.6724,296.7868,23983.0
2022-11-14 10:45:00,311.4,311.76,311.2,311.35,11873.0,296.9012,297.2444,296.7105,296.8535,11873.0
2022-11-14 10:50:00,311.33,311.34,310.9,311.26,19209.0,296.8344,296.844,296.4245,296.7677,19209.0
2022-11-14 10:55:00,311.29,311.4,310.81,311.36,15569.0,296.7963,296.9012,296.3387,296.863,15569.0
2022-11-14 11:00:00,311.4,311.4,310.78,311.1,12685.0,296.9012,296.9012,296.31,296.6152,12685.0
2022-11-14 11:05:00,311.14,311.52,311.13,311.4,12689.0,296.6533,297.0156,296.6438,296.9012,12689.0
2022-11-14 11:10:00,311.44,311.93,311.24,311.93,7020.0,296.9393,297.4065,296.7486,297.4065,7020.0
2022-11-14 11:15:00,311.94,311.94,311.02,311.15,16166.0,297.416,297.416,296.5389,296.6628,16166.0
2022-11-14 11:20:00,311.11,311.23,310.93,310.96,24787.0,296.6247,296.7391,296.4531,296.4817,24787.0
2022-11-14 11:25:00,310.85,311.07,310.78,311.02,12047.0,296.3768,296.5865,296.31,296.5389,12047.0
2022-11-14 11:30:00,311.02,311.08,310.6,310.79,19845.0,296.5389,296.5961,296.1384,296.3196,19845.0
2022-11-14 11:35:00,310.84,310.92,310.61,310.61,8127.0,296.3673,296.4435,296.148,296.148,8127.0
2022-11-14 11:40:00,310.69,310.85,310.54,310.74,7321.0,296.2242,296.3768,296.0812,296.2719,7321.0
2022-11-14 11:45:00,310.77,311.17,310.77,311.12,10836.0,296.3005,296.6819,296.3005,296.6342,10836.0
2022-11-14 11:50:00,311.11,311.11,310.62,310.66,8639.0,296.6247,296.6247,296.1575,296.1956,8639.0
2022-11-14 11:55:00,310.64,310.64,310.16,310.41,12210.0,296.1766,296.1766,295.7189,295.9573,12210.0
2022-11-14 12:00:00,310.34,310.54,309.88,310.02,14023.0,295.8905,296.0812,295.452,295.5854,14023.0
2022-11-14 12:05:00,310.01,310.14,309.68,309.82,12501.0,295.5759,295.6998,295.2613,295.3947,12501.0
2022-11-14 12:10:00,310.01,310.39,310.01,310.23,11884.0,295.5759,295.9382,295.5759,295.7857,11884.0
2022-11-14 12:15:00,310.19,310.35,309.94,310.0,19012.0,295.7475,295.9001,295.5092,295.5664,19012.0
2022-11-14 12:20:00,309.95,309.95,309.22,309.45,9008.0,295.5187,295.5187,294.8227,295.042,9008.0
2022-11-14 12:25:00,309.55,310.06,309.54,310.06,10173.0,295.1373,295.6236,295.1278,295.6236,10173.0
2022-11-14 12:30:00,309.92,310.24,309.84,310.16,7296.0,295.4901,295.7952,295.4138,295.7189,7296.0
2022-11-14 12:35:00,310.18,310.56,310.11,310.53,9821.0,295.738,296.1003,295.6712,296.0717,9821.0
2022-11-14 12:40:00,310.55,310.55,310.24,310.29,6036.0,296.0908,296.0908,295.7952,295.8429,6036.0
2022-11-14 12:45:00,310.36,310.55,310.25,310.52,13023.0,295.9096,296.0908,295.8047,296.0622,13023.0
2022-11-14 12:50:00,310.55,310.59,309.88,309.94,10654.0,296.0908,296.1289,295.452,295.5092,10654.0
2022-11-14 12:55:00,309.93,310.18,309.93,309.98,7573.0,295.4996,295.738,295.4996,295.5473,7573.0
2022-11-14 13:00:00,309.9,310.01,309.8,309.93,8027.0,295.471,295.5759,295.3757,295.4996,8027.0
2022-11-14 13:05:00,309.88,310.1,309.72,309.84,7647.0,295.452,295.6617,295.2994,295.4138,7647.0
2022-11-14 13:10:00,309.86,310.49,309.86,310.49,7150.0,295.4329,296.0336,295.4329,296.0336,7150.0
2022-11-14 13:15:00,310.44,310.63,310.39,310.6,6839.0,295.9859,296.167,295.9382,296.1384,6839.0
2022-11-14 13:20:00,310.66,311.46,310.63,311.08,13743.0,296.1956,296.9584,296.167,296.5961,13743.0
2022-11-14 13:25:00,311.08,311.13,310.86,310.96,4868.0,296.5961,296.6438,296.3863,296.4817,4868.0
2022-11-14 13:30:00,310.91,311.27,310.84,311.24,4200.0,296.434,296.7772,296.3673,296.7486,4200.0
2022-11-14 13:35:00,311.31,311.45,311.31,311.41,9610.0,296.8154,296.9489,296.8154,296.9107,9610.0
2022-11-14 13:40:00,311.42,311.44,311.21,311.34,4674.0,296.9203,296.9393,296.72,296.844,4674.0
2022-11-14 13:45:00,311.33,311.46,311.21,311.46,6254.0,296.8344,296.9584,296.72,296.9584,6254.0
2022-11-14 13:50:00,311.47,311.53,311.43,311.43,6392.0,296.9679,297.0251,296.9298,296.9298,6392.0
2022-11-14 13:55:00,311.43,311.45,311.19,311.25,7781.0,296.9298,296.9489,296.701,296.7582,7781.0
2022-11-14 14:00:00,311.26,311.26,310.67,310.67,11857.0,296.7677,296.7677,296.2052,296.2052,11857.0
2022-11-14 14:05:00,310.61,310.64,310.3,310.44,9652.0,296.148,296.1766,295.8524,295.9859,9652.0
2022-11-14 14:10:00,310.41,310.59,310.31,310.49,9305.0,295.9573,296.1289,295.8619,296.0336,9305.0
2022-11-14 14:15:00,310.51,310.51,310.14,310.38,6086.0,296.0526,296.0526,295.6998,295.9287,6086.0
2022-11-14 14:20:00,310.32,310.61,310.28,310.58,5722.0,295.8715,296.148,295.8333,296.1194,5722.0
2022-11-14 14:25:00,310.63,311.05,310.63,311.05,8639.0,296.167,296.5675,296.167,296.5675,8639.0
2022-11-14 14:30:00,311.02,311.21,310.77,310.77,14777.0,296.5389,296.72,296.3005,296.3005,14777.0
2022-11-14 14:35:00,310.74,310.92,310.73,310.9,7902.0,296.2719,296.4435,296.2624,296.4245,7902.0
2022-11-14 14:40:00,310.9,311.06,310.89,311.03,5769.0,296.4245,296.577,296.4149,296.5484,5769.0
2022-11-14 14:45:00,311.03,311.19,310.78,310.85,11836.0,296.5484,296.701,296.31,296.3768,11836.0
2022-11-14 14:50:00,310.86,310.95,310.75,310.84,7855.0,296.3863,296.4721,296.2814,296.3673,7855.0
2022-11-14 14:55:00,310.86,310.94,310.48,310.63,11697.0,296.3863,296.4626,296.024,296.167,11697.0
2022-11-14 15:00:00,310.61,310.75,309.99,310.14,9243.0,296.148,296.2814,295.5568,295.6998,9243.0
2022-11-14 15:05:00,310.15,310.36,309.81,309.81,7888.0,295.7094,295.9096,295.3852,295.3852,7888.0
2022-11-14 15:10:00,309.81,309.91,309.31,309.31,12676.0,295.3852,295.4806,294.9085,294.9085,12676.0
2022-11-14 15:15:00,309.33,309.36,309.03,309.14,15220.0,294.9276,294.9562,294.6415,294.7464,15220.0
2022-11-14 15:20:00,309.13,309.65,308.94,309.61,14966.0,294.7369,295.2327,294.5557,295.1945,14966.0
2022-11-14 15:25:00,309.62,309.62,309.37,309.47,16875.0,295.2041,295.2041,294.9657,295.061,16875.0
2022-11-14 15:30:00,309.46,309.46,309.08,309.09,13186.0,295.0515,295.0515,294.6892,294.6987,13186.0
2022-11-14 15:35:00,309.1,309.41,308.96,309.26,24878.0,294.7083,295.0038,294.5748,294.8608,24878.0
2022-11-14 15:40:00,309.27,309.49,309.19,309.47,27030.0,294.8704,295.0801,294.7941,295.061,27030.0
2022-11-14 15:45:00,309.48,309.66,308.46,308.47,25995.0,295.0706,295.2422,294.0981,294.1076,25995.0
2022-11-14 15:50:00,308.42,308.59,307.68,307.74,47592.0,294.0599,294.222,293.3544,293.4116,47592.0
2022-11-14 15:55:00,307.73,307.78,306.78,307.0,73901.0,293.4021,293.4497,292.4963,292.706,73901.0
2022-11-15 09:30:00,308.32,308.56,306.31,306.76,42297.0,293.9646,294.1934,292.0482,292.4772,42297.0
2022-11-15 09:35:00,306.98,308.66,306.68,306.75,25862.0,292.687,294.2888,292.4009,292.4677,25862.0
2022-11-15 09:40:00,306.77,307.5,306.64,307.14,7558.0,292.4868,293.1828,292.3628,292.8395,7558.0
2022-11-15 09:45:00,306.94,307.14,306.3,306.9,20986.0,292.6488,292.8395,292.0386,292.6107,20986.0
2022-11-15 09:50:00,306.94,307.2,306.19,306.7,14973.0,292.6488,292.8967,291.9338,292.42,14973.0
2022-11-15 09:55:00,306.92,308.42,305.26,305.26,20578.0,292.6298,294.0599,291.0471,291.0471,20578.0
2022-11-15 10:00:00,305.41,305.63,303.93,303.98,13129.0,291.1901,291.3998,289.779,289.8267,13129.0
2022-11-15 10:05:00,304.1,304.1,301.4,302.39,49967.0,289.9411,289.9411,287.3668,288.3107,49967.0
2022-11-15 10:10:00,302.38,303.44,302.3,303.05,22173.0,288.3012,289.3118,288.2249,288.94,22173.0
2022-11-15 10:15:00,303.19,304.47,303.02,304.23,22161.0,289.0734,290.2938,288.9114,290.065,22161.0
2022-11-15 10:20:00,304.22,305.64,304.09,305.48,10296.0,290.0555,291.4094,289.9315,291.2568,10296.0
2022-11-15 10:25:00,305.49,305.84,305.17,305.27,8549.0,291.2664,291.6001,290.9613,291.0566,8549.0
2022-11-15 10:30:00,305.28,305.59,305.09,305.31,14568.0,291.0661,291.3617,290.885,291.0947,14568.0
2022-11-15 10:35:00,305.25,305.25,304.67,304.97,5854.0,291.0375,291.0375,290.4845,290.7706,5854.0
2022-11-15 10:40:00,305.04,305.99,304.67,305.67,9897.0,290.8373,291.7431,290.4845,291.438,9897.0
2022-11-15 10:45:00,305.68,305.93,305.31,305.88,11562.0,291.4475,291.6859,291.0947,291.6382,11562.0
2022-11-15 10:50:00,305.97,306.35,305.91,306.35,8183.0,291.724,292.0863,291.6668,292.0863,8183.0
2022-11-15 10:55:00,306.42,306.95,305.75,305.82,12797.0,292.1531,292.6584,291.5142,291.581,12797.0
2022-11-15 11:00:00,305.72,306.05,305.52,305.82,10627.0,291.4856,291.8003,291.295,291.581,10627.0
2022-11-15 11:05:00,305.89,306.22,305.66,305.66,8389.0,291.6477,291.9624,291.4284,291.4284,8389.0
2022-11-15 11:10:00,305.72,306.5,305.62,306.43,13049.0,291.4856,292.2293,291.3903,292.1626,13049.0
2022-11-15 11:15:00,306.39,306.55,305.89,306.18,6021.0,292.1244,292.277,291.6477,291.9242,6021.0
2022-11-15 11:20:00,306.22,306.82,306.1,306.73,6074.0,291.9624,292.5344,291.848,292.4486,6074.0
2022-11-15 11:25:00,306.79,306.91,306.25,306.43,14131.0,292.5058,292.6202,291.991,292.1626,14131.0
2022-11-15 11:30:00,306.66,307.57,306.66,307.43,5010.0,292.3819,293.2495,292.3819,293.116,5010.0
2022-11-15 11:35:00,307.51,307.57,306.85,307.57,8870.0,293.1923,293.2495,292.563,293.2495,8870.0
2022-11-15 11:40:00,307.6,307.94,307.05,307.14,7349.0,293.2781,293.6023,292.7537,292.8395,7349.0
2022-11-15 11:45:00,307.26,307.48,307.05,307.13,13225.0,292.9539,293.1637,292.7537,292.83,13225.0
2022-11-15 11:50:00,307.31,307.56,307.22,307.22,7675.0,293.0016,293.24,292.9158,292.9158,7675.0
2022-11-15 11:55:00,307.26,307.79,307.16,307.74,8734.0,292.9539,293.4593,292.8586,293.4116,8734.0
2022-11-15 12:00:00,308.02,308.02,307.09,307.42,6004.0,293.6786,293.6786,292.7919,293.1065,6004.0
2022-11-15 12:05:00,307.47,307.76,307.35,307.63,6112.0,293.1542,293.4307,293.0398,293.3067,6112.0
2022-11-15 12:10:00,307.75,307.79,306.8,306.94,11705.0,293.4211,293.4593,292.5154,292.6488,11705.0
2022-11-15 12:15:00,307.03,307.3,306.72,306.72,17034.0,292.7347,292.9921,292.4391,292.4391,17034.0
2022-11-15 12:20:00,306.71,307.06,306.61,306.99,7893.0,292.4295,292.7633,292.3342,292.6965,7893.0
2022-11-15 12:25:00,306.98,307.1,306.19,306.19,8269.0,292.687,292.8014,291.9338,291.9338,8269.0
2022-11-15 12:30:00,306.19,306.19,305.68,305.86,11261.0,291.9338,291.9338,291.4475,291.6191,11261.0
2022-11-15 12:35:00,305.82,306.1,305.71,305.86,9752.0,291.581,291.848,291.4761,291.6191,9752.0
2022-11-15 12:40:00,305.94,306.12,305.79,305.87,9412.0,291.6954,291.867,291.5524,291.6287,9412.0
2022-11-15 12:45:00,305.98,305.98,305.48,305.78,9821.0,291.7335,291.7335,291.2568,291.5429,9821.0
2022-11-15 12:50:00,305.6,305.74,305.25,305.47,12257.0,291.3712,291.5047,291.0375,291.2473,12257.0
2022-11-15 12:55:00,305.47,305.53,303.98,304.49,38689.0,291.2473,291.3045,289.8267,290.3129,38689.0
2022-11-15 13:00:00,304.6,304.94,304.49,304.93,5944.0,290.4178,290.742,290.3129,290.7324,5944.0
2022-11-15 13:05:00,304.99,305.17,304.87,304.88,6863.0,290.7896,290.9613,290.6752,290.6848,6863.0
2022-11-15 13:10:00,304.8,304.84,304.0,304.0,5962.0,290.6085,290.6466,289.8457,289.8457,5962.0
2022-11-15 13:15:00,303.98,303.99,303.09,303.15,12657.0,289.8267,289.8362,288.9781,289.0353,12657.0
2022-11-15 13:20:00,303.19,303.41,302.46,303.15,7840.0,289.0734,289.2832,288.3774,289.0353,7840.0
2022-11-15 13:25:00,303.22,303.7,302.13,302.68,18719.0,289.102,289.5597,288.0628,288.5872,18719.0
2022-11-15 13:30:00,302.69,303.56,302.64,303.14,12790.0,288.5967,289.4262,288.549,289.0258,12790.0
2022-11-15 13:35:00,303.29,303.87,303.02,303.82,8847.0,289.1688,289.7218,288.9114,289.6741,8847.0
2022-11-15 13:40:00,303.96,304.88,303.28,304.73,8653.0,289.8076,290.6848,289.1593,290.5417,8653.0
2022-11-15 13:45:00,304.63,304.91,303.35,303.42,10661.0,290.4464,290.7134,289.226,289.2927,10661.0
2022-11-15 13:50:00,303.42,304.68,303.27,304.68,6900.0,289.2927,290.4941,289.1497,290.4941,6900.0
2022-11-15 13:55:00,304.55,305.0,304.16,304.17,8011.0,290.3701,290.7992,289.9983,290.0078,8011.0
2022-11-15 14:00:00,304.11,304.5,303.54,303.55,8123.0,289.9506,290.3224,289.4071,289.4167,8123.0
2022-11-15 14:05:00,303.54,305.15,303.53,305.15,11399.0,289.4071,290.9422,289.3976,290.9422,11399.0
2022-11-15 14:10:00,305.27,305.92,304.86,305.26,10564.0,291.0566,291.6763,290.6657,291.0471,10564.0
2022-11-15 14:15:00,305.25,305.6,304.83,304.87,14620.0,291.0375,291.3712,290.6371,290.6752,14620.0
2022-11-15 14:20:00,304.97,305.38,304.89,305.19,12239.0,290.7706,291.1615,290.6943,290.9803,12239.0
2022-11-15 14:25:00,305.26,305.26,304.21,304.81,5383.0,291.0471,291.0471,290.0459,290.618,5383.0
2022-11-15 14:30:00,304.89,304.94,304.31,304.31,7698.0,290.6943,290.742,290.1413,290.1413,7698.0
2022-11-15 14:35:00,304.3,305.11,304.28,304.66,6868.0,290.1318,290.904,290.1127,290.475,6868.0
2022-11-15 14:40:00,304.8,305.11,304.58,304.68,13046.0,290.6085,290.904,290.3987,290.4941,13046.0
2022-11-15 14:45:00,304.68,305.11,304.42,304.56,9837.0,290.4941,290.904,290.2462,290.3797,9837.0
2022-11-15 14:50:00,304.65,305.03,304.47,304.94,11000.0,290.4655,290.8278,290.2938,290.742,11000.0
2022-11-15 14:55:00,304.86,305.26,304.79,304.79,26892.0,290.6657,291.0471,290.5989,290.5989,26892.0
2022-11-15 15:00:00,304.84,304.99,304.6,304.69,10801.0,290.6466,290.7896,290.4178,290.5036,10801.0
2022-11-15 15:05:00,304.69,305.01,304.43,304.84,9879.0,290.5036,290.8087,290.2557,290.6466,9879.0
2022-11-15 15:10:00,304.9,304.96,304.39,304.48,15344.0,290.7038,290.761,290.2176,290.3034,15344.0
2022-11-15 15:15:00,304.4,304.99,304.4,304.85,24694.0,290.2271,290.7896,290.2271,290.6562,24694.0
2022-11-15 15:20:00,304.83,305.09,304.74,304.82,19853.0,290.6371,290.885,290.5513,290.6275,19853.0
2022-11-15 15:25:00,304.89,305.0,304.73,304.99,15741.0,290.6943,290.7992,290.5417,290.7896,15741.0
2022-11-15 15:30:00,304.99,304.99,304.41,304.42,20434.0,290.7896,290.7896,290.2366,290.2462,20434.0
2022-11-15 15:35:00,304.48,305.17,304.48,305.12,52789.0,290.3034,290.9613,290.3034,290.9136,52789.0
2022-11-15 15:40:00,305.11,305.19,304.89,304.97,44411.0,290.904,290.9803,290.6943,290.7706,44411.0
2022-11-15 15:45:00,304.92,305.05,304.77,304.84,35380.0,290.7229,290.8468,290.5799,290.6466,35380.0
2022-11-15 15:50:00,304.88,304.88,303.77,303.98,31979.0,290.6848,290.6848,289.6264,289.8267,31979.0
2022-11-15 15:55:00,304.04,305.23,304.03,305.19,90436.0,289.8839,291.0185,289.8743,290.9803,90436.0
2022-11-16 09:30:00,306.15,308.45,306.15,307.95,18732.0,291.8956,294.0885,291.8956,293.6118,18732.0
2022-11-16 09:35:00,307.6,308.34,305.76,306.23,21330.0,293.2781,293.9837,291.5238,291.9719,21330.0
2022-11-16 09:40:00,306.83,307.98,306.83,306.92,16550.0,292.544,293.6404,292.544,292.6298,16550.0
2022-11-16 09:45:00,306.78,307.5,305.91,306.01,9283.0,292.4963,293.1828,291.6668,291.7621,9283.0
2022-11-16 09:50:00,305.97,306.61,305.54,306.14,11079.0,291.724,292.3342,291.314,291.8861,11079.0
2022-11-16 09:55:00,306.15,306.15,305.13,305.94,10381.0,291.8956,291.8956,290.9231,291.6954,10381.0
2022-11-16 10:00:00,306.23,307.04,306.14,306.14,10547.0,291.9719,292.7442,291.8861,291.8861,10547.0
2022-11-16 10:05:00,306.57,306.74,305.57,305.69,8695.0,292.2961,292.4582,291.3426,291.457,8695.0
2022-11-16 10:10:00,305.89,305.92,305.17,305.2,10734.0,291.6477,291.6763,290.9613,290.9899,10734.0
2022-11-16 10:15:00,305.35,306.34,305.28,305.96,8787.0,291.1329,292.0768,291.0661,291.7145,8787.0
2022-11-16 10:20:00,306.16,306.88,306.02,306.88,4481.0,291.9052,292.5916,291.7717,292.5916,4481.0
2022-11-16 10:25:00,307.06,307.16,306.52,306.62,10475.0,292.7633,292.8586,292.2484,292.3437,10475.0
2022-11-16 10:30:00,306.6,306.95,306.24,306.32,11954.0,292.3247,292.6584,291.9814,292.0577,11954.0
2022-11-16 10:35:00,306.2,307.09,306.2,306.99,5820.0,291.9433,292.7919,291.9433,292.6965,5820.0
2022-11-16 10:40:00,307.11,308.72,306.98,308.56,10549.0,292.8109,294.346,292.687,294.1934,10549.0
2022-11-16 10:45:00,308.51,309.07,308.4,308.62,8011.0,294.1457,294.6797,294.0409,294.2506,8011.0
2022-11-16 10:50:00,308.45,308.95,308.18,308.18,6595.0,294.0885,294.5653,293.8311,293.8311,6595.0
2022-11-16 10:55:00,308.18,308.78,308.07,308.34,6927.0,293.8311,294.4032,293.7262,293.9837,6927.0
2022-11-16 11:00:00,308.29,309.09,308.29,309.03,4968.0,293.936,294.6987,293.936,294.6415,4968.0
2022-11-16 11:05:00,309.17,309.17,308.48,308.56,7083.0,294.775,294.775,294.1171,294.1934,7083.0
2022-11-16 11:10:00,308.48,308.54,308.04,308.54,7035.0,294.1171,294.1743,293.6976,294.1743,7035.0
2022-11-16 11:15:00,308.62,308.64,308.17,308.24,10969.0,294.2506,294.2697,293.8216,293.8883,10969.0
2022-11-16 11:20:00,308.26,308.53,307.14,307.61,9991.0,293.9074,294.1648,292.8395,293.2876,9991.0
2022-11-16 11:25:00,307.42,307.82,307.23,307.34,8038.0,293.1065,293.4879,292.9253,293.0302,8038.0
2022-11-16 11:30:00,307.32,308.08,307.23,307.46,7980.0,293.0111,293.7358,292.9253,293.1446,7980.0
2022-11-16 11:35:00,307.47,307.78,307.33,307.7,10447.0,293.1542,293.4497,293.0207,293.3735,10447.0
2022-11-16 11:40:00,307.52,307.86,307.52,307.79,2507.0,293.2018,293.526,293.2018,293.4593,2507.0
2022-11-16 11:45:00,307.85,308.14,307.34,307.55,9068.0,293.5165,293.793,293.0302,293.2304,9068.0
2022-11-16 11:50:00,307.63,307.89,307.51,307.87,3428.0,293.3067,293.5546,293.1923,293.5355,3428.0
2022-11-16 11:55:00,307.99,308.1,307.72,308.1,9605.0,293.65,293.7548,293.3925,293.7548,9605.0
2022-11-16 12:00:00,307.88,308.53,307.82,308.53,4736.0,293.5451,294.1648,293.4879,294.1648,4736.0
2022-11-16 12:05:00,308.47,308.53,308.01,308.31,6193.0,294.1076,294.1648,293.669,293.9551,6193.0
2022-11-16 12:10:00,308.38,308.43,307.55,307.57,7121.0,294.0218,294.0695,293.2304,293.2495,7121.0
2022-11-16 12:15:00,307.6,308.35,307.59,307.89,6374.0,293.2781,293.9932,293.2686,293.5546,6374.0
2022-11-16 12:20:00,308.03,308.28,307.85,308.23,12066.0,293.6881,293.9265,293.5165,293.8788,12066.0
2022-11-16 12:25:00,308.11,308.66,308.1,308.47,2556.0,293.7644,294.2888,293.7548,294.1076,2556.0
2022-11-16 12:30:00,308.44,308.76,308.35,308.35,4087.0,294.079,294.3841,293.9932,293.9932,4087.0
2022-11-16 12:35:00,308.43,308.85,308.32,308.66,4766.0,294.0695,294.4699,293.9646,294.2888,4766.0
2022-11-16 12:40:00,308.86,309.28,308.86,309.28,3696.0,294.4794,294.8799,294.4794,294.8799,3696.0
2022-11-16 12:45:00,309.27,309.41,308.41,308.52,6822.0,294.8704,295.0038,294.0504,294.1553,6822.0
2022-11-16 12:50:00,308.48,308.85,308.33,308.45,3864.0,294.1171,294.4699,293.9741,294.0885,3864.0
2022-11-16 12:55:00,308.39,308.53,308.18,308.29,6094.0,294.0313,294.1648,293.8311,293.936,6094.0
2022-11-16 13:00:00,308.02,308.19,307.85,307.95,4070.0,293.6786,293.8406,293.5165,293.6118,4070.0
2022-11-16 13:05:00,307.9,308.37,307.9,308.37,4734.0,293.5641,294.0123,293.5641,294.0123,4734.0
2022-11-16 13:10:00,308.45,308.52,308.2,308.37,3644.0,294.0885,294.1553,293.8502,294.0123,3644.0
2022-11-16 13:15:00,308.3,308.47,308.2,308.35,5943.0,293.9455,294.1076,293.8502,293.9932,5943.0
2022-11-16 13:20:00,308.32,308.34,307.84,308.07,6958.0,293.9646,293.9837,293.5069,293.7262,6958.0
2022-11-16 13:25:00,308.0,308.25,307.77,307.87,6246.0,293.6595,293.8978,293.4402,293.5355,6246.0
2022-11-16 13:30:00,307.96,307.96,307.55,307.55,2381.0,293.6213,293.6213,293.2304,293.2304,2381.0
2022-11-16 13:35:00,307.71,307.87,307.24,307.82,7900.0,293.383,293.5355,292.9349,293.4879,7900.0
2022-11-16 13:40:00,307.69,308.0,307.47,307.61,5605.0,293.3639,293.6595,293.1542,293.2876,5605.0
2022-11-16 13:45:00,307.58,307.86,307.51,307.69,5166.0,293.259,293.526,293.1923,293.3639,5166.0
2022-11-16 13:50:00,307.78,308.58,307.78,308.22,10342.0,293.4497,294.2125,293.4497,293.8692,10342.0
2022-11-16 13:55:00,308.28,308.41,308.11,308.31,3398.0,293.9265,294.0504,293.7644,293.9551,3398.0
2022-11-16 14:00:00,308.38,308.41,307.76,307.82,8763.0,294.0218,294.0504,293.4307,293.4879,8763.0
2022-11-16 14:05:00,307.71,308.18,307.52,308.06,7283.0,293.383,293.8311,293.2018,293.7167,7283.0
2022-11-16 14:10:00,308.1,308.41,307.97,308.18,4302.0,293.7548,294.0504,293.6309,293.8311,4302.0
2022-11-16 14:15:00,308.26,308.35,307.92,308.2,6943.0,293.9074,293.9932,293.5832,293.8502,6943.0
2022-11-16 14:20:00,308.19,308.41,308.13,308.38,2724.0,293.8406,294.0504,293.7834,294.0218,2724.0
2022-11-16 14:25:00,308.46,308.52,307.91,308.13,8845.0,294.0981,294.1553,293.5737,293.7834,8845.0
2022-11-16 14:30:00,308.17,308.17,307.75,307.87,5616.0,293.8216,293.8216,293.4211,293.5355,5616.0
2022-11-16 14:35:00,308.02,308.7,307.96,308.28,10202.0,293.6786,294.3269,293.6213,293.9265,10202.0
2022-11-16 14:40:00,308.12,308.65,308.12,308.35,8333.0,293.7739,294.2792,293.7739,293.9932,8333.0
2022-11-16 14:45:00,308.26,308.67,308.24,308.45,7479.0,293.9074,294.2983,293.8883,294.0885,7479.0
2022-11-16 14:50:00,308.46,308.96,308.22,308.66,9471.0,294.0981,294.5748,293.8692,294.2888,9471.0
2022-11-16 14:55:00,308.75,309.15,308.75,309.03,8268.0,294.3746,294.7559,294.3746,294.6415,8268.0
2022-11-16 15:00:00,309.06,309.15,308.29,308.61,8434.0,294.6701,294.7559,293.936,294.2411,8434.0
2022-11-16 15:05:00,308.62,308.7,307.95,308.17,11794.0,294.2506,294.3269,293.6118,293.8216,11794.0
2022-11-16 15:10:00,308.26,308.4,308.23,308.31,8223.0,293.9074,294.0409,293.8788,293.9551,8223.0
2022-11-16 15:15:00,308.37,308.62,308.22,308.22,8322.0,294.0123,294.2506,293.8692,293.8692,8322.0
2022-11-16 15:20:00,308.54,308.73,308.28,308.62,10078.0,294.1743,294.3555,293.9265,294.2506,10078.0
2022-11-16 15:25:00,308.68,308.82,308.33,308.5,13482.0,294.3078,294.4413,293.9741,294.1362,13482.0
2022-11-16 15:30:00,308.5,308.57,307.76,307.92,16432.0,294.1362,294.2029,293.4307,293.5832,16432.0
2022-11-16 15:35:00,307.94,307.95,306.85,306.85,13877.0,293.6023,293.6118,292.563,292.563,13877.0
2022-11-16 15:40:00,306.92,307.85,306.63,307.85,11797.0,292.6298,293.5165,292.3533,293.5165,11797.0
2022-11-16 15:45:00,307.74,307.74,307.1,307.48,19956.0,293.4116,293.4116,292.8014,293.1637,19956.0
2022-11-16 15:50:00,307.6,307.6,307.11,307.11,22882.0,293.2781,293.2781,292.8109,292.8109,22882.0
2022-11-16 15:55:00,307.1,307.19,306.51,306.88,70642.0,292.8014,292.8872,292.2389,292.5916,70642.0
2022-11-17 09:30:00,305.45,309.66,305.45,309.1,25576.0,291.2282,295.2422,291.2282,294.7083,25576.0
2022-11-17 09:35:00,307.87,308.25,306.92,307.53,15384.0,293.5355,293.8978,292.6298,293.2114,15384.0
2022-11-17 09:40:00,308.15,308.6,307.7,307.8,10426.0,293.8025,294.2316,293.3735,293.4688,10426.0
2022-11-17 09:45:00,307.38,308.08,306.9,307.42,11588.0,293.0684,293.7358,292.6107,293.1065,11588.0
2022-11-17 09:50:00,307.57,307.57,306.36,306.66,9126.0,293.2495,293.2495,292.0958,292.3819,9126.0
2022-11-17 09:55:00,306.88,307.3,306.3,307.3,6611.0,292.5916,292.9921,292.0386,292.9921,6611.0
2022-11-17 10:00:00,307.29,308.0,306.83,306.85,13717.0,292.9825,293.6595,292.544,292.563,13717.0
2022-11-17 10:05:00,306.63,307.46,306.44,307.44,7212.0,292.3533,293.1446,292.1721,293.1256,7212.0
2022-11-17 10:10:00,307.48,308.33,307.39,308.2,8031.0,293.1637,293.9741,293.0779,293.8502,8031.0
2022-11-17 10:15:00,308.21,308.21,306.88,307.19,9406.0,293.8597,293.8597,292.5916,292.8872,9406.0
2022-11-17 10:20:00,307.2,308.11,307.13,308.11,7109.0,292.8967,293.7644,292.83,293.7644,7109.0
2022-11-17 10:25:00,308.0,308.82,308.0,308.75,2626.0,293.6595,294.4413,293.6595,294.3746,2626.0
2022-11-17 10:30:00,308.8,309.31,308.8,309.22,17139.0,294.4222,294.9085,294.4222,294.8227,17139.0
2022-11-17 10:35:00,309.25,309.41,308.75,309.07,6566.0,294.8513,295.0038,294.3746,294.6797,6566.0
2022-11-17 10:40:00,309.13,309.34,308.81,309.03,6231.0,294.7369,294.9371,294.4318,294.6415,6231.0
2022-11-17 10:45:00,308.6,309.15,308.59,309.15,9598.0,294.2316,294.7559,294.222,294.7559,9598.0
2022-11-17 10:50:00,309.12,309.64,308.95,309.44,12942.0,294.7273,295.2231,294.5653,295.0324,12942.0
2022-11-17 10:55:00,309.53,309.78,309.45,309.66,8460.0,295.1182,295.3566,295.042,295.2422,8460.0
2022-11-17 11:00:00,309.72,310.13,309.49,309.85,8132.0,295.2994,295.6903,295.0801,295.4234,8132.0
2022-11-17 11:05:00,309.98,310.08,309.59,309.99,10977.0,295.5473,295.6426,295.1755,295.5568,10977.0
2022-11-17 11:10:00,310.0,310.53,309.99,310.26,9136.0,295.5664,296.0717,295.5568,295.8143,9136.0
2022-11-17 11:15:00,310.28,310.53,310.12,310.18,4661.0,295.8333,296.0717,295.6808,295.738,4661.0
2022-11-17 11:20:00,310.15,310.27,309.78,310.15,4604.0,295.7094,295.8238,295.3566,295.7094,4604.0
2022-11-17 11:25:00,310.14,310.42,309.82,310.09,6015.0,295.6998,295.9668,295.3947,295.6522,6015.0
2022-11-17 11:30:00,310.22,310.4,310.06,310.33,23336.0,295.7761,295.9477,295.6236,295.881,23336.0
2022-11-17 11:35:00,310.41,310.52,309.78,309.79,38051.0,295.9573,296.0622,295.3566,295.3661,38051.0
2022-11-17 11:40:00,309.79,310.27,309.74,310.07,21654.0,295.3661,295.8238,295.3185,295.6331,21654.0
2022-11-17 11:45:00,310.15,310.75,310.15,310.55,9688.0,295.7094,296.2814,295.7094,296.0908,9688.0
2022-11-17 11:50:00,310.49,310.59,310.32,310.42,2420.0,296.0336,296.1289,295.8715,295.9668,2420.0
2022-11-17 11:55:00,310.42,310.91,310.39,310.78,11489.0,295.9668,296.434,295.9382,296.31,11489.0
2022-11-17 12:00:00,310.81,311.27,310.67,311.04,12468.0,296.3387,296.7772,296.2052,296.5579,12468.0
2022-11-17 12:05:00,311.04,311.15,310.82,310.96,16371.0,296.5579,296.6628,296.3482,296.4817,16371.0
2022-11-17 12:10:00,310.98,310.98,310.32,310.41,3802.0,296.5007,296.5007,295.8715,295.9573,3802.0
2022-11-17 12:15:00,310.5,311.14,310.4,310.97,12671.0,296.0431,296.6533,295.9477,296.4912,12671.0
2022-11-17 12:20:00,310.95,311.13,310.63,310.74,4552.0,296.4721,296.6438,296.167,296.2719,4552.0
2022-11-17 12:25:00,310.65,310.65,310.2,310.22,3323.0,296.1861,296.1861,295.7571,295.7761,3323.0
2022-11-17 12:30:00,310.34,310.5,310.0,310.03,4601.0,295.8905,296.0431,295.5664,295.595,4601.0
2022-11-17 12:35:00,309.96,310.03,309.66,309.7,3817.0,295.5282,295.595,295.2422,295.2803,3817.0
2022-11-17 12:40:00,309.72,309.94,309.59,309.6,11138.0,295.2994,295.5092,295.1755,295.185,11138.0
2022-11-17 12:45:00,309.59,309.73,309.42,309.43,4579.0,295.1755,295.3089,295.0134,295.0229,4579.0
2022-11-17 12:50:00,309.51,310.19,309.43,309.9,9983.0,295.0992,295.7475,295.0229,295.471,9983.0
2022-11-17 12:55:00,309.9,309.95,309.61,309.71,8272.0,295.471,295.5187,295.1945,295.2899,8272.0
2022-11-17 13:00:00,309.59,309.91,309.34,309.34,5589.0,295.1755,295.4806,294.9371,294.9371,5589.0
2022-11-17 13:05:00,309.38,309.38,308.75,308.76,2300.0,294.9752,294.9752,294.3746,294.3841,2300.0
2022-11-17 13:10:00,308.97,309.45,308.97,309.45,3682.0,294.5843,295.042,294.5843,295.042,3682.0
2022-11-17 13:15:00,309.51,309.67,309.5,309.54,1462.0,295.0992,295.2517,295.0896,295.1278,1462.0
2022-11-17 13:20:00,309.48,309.48,309.06,309.06,3532.0,295.0706,295.0706,294.6701,294.6701,3532.0
2022-11-17 13:25:00,308.95,309.08,308.91,308.96,3954.0,294.5653,294.6892,294.5271,294.5748,3954.0
2022-11-17 13:30:00,308.94,309.06,308.61,309.03,4714.0,294.5557,294.6701,294.2411,294.6415,4714.0
2022-11-17 13:35:00,309.09,309.32,309.02,309.32,3231.0,294.6987,294.918,294.632,294.918,3231.0
2022-11-17 13:40:00,309.35,309.58,309.35,309.45,5945.0,294.9466,295.1659,294.9466,295.042,5945.0
2022-11-17 13:45:00,309.48,309.75,309.41,309.71,3708.0,295.0706,295.328,295.0038,295.2899,3708.0
2022-11-17 13:50:00,309.6,309.92,309.41,309.84,11395.0,295.185,295.4901,295.0038,295.4138,11395.0
2022-11-17 13:55:00,309.75,310.09,309.66,310.03,7108.0,295.328,295.6522,295.2422,295.595,7108.0
2022-11-17 14:00:00,309.94,311.23,309.94,311.09,10869.0,295.5092,296.7391,295.5092,296.6056,10869.0
2022-11-17 14:05:00,310.98,311.16,310.85,310.85,9405.0,296.5007,296.6724,296.3768,296.3768,9405.0
2022-11-17 14:10:00,310.87,311.19,310.68,311.13,4333.0,296.3959,296.701,296.2147,296.6438,4333.0
2022-11-17 14:15:00,311.13,311.22,310.99,311.19,4030.0,296.6438,296.7296,296.5103,296.701,4030.0
2022-11-17 14:20:00,311.18,311.72,311.12,311.72,19084.0,296.6914,297.2063,296.6342,297.2063,19084.0
2022-11-17 14:25:00,311.63,311.97,311.43,311.75,6468.0,297.1205,297.4446,296.9298,297.2349,6468.0
2022-11-17 14:30:00,311.78,311.93,311.49,311.93,10493.0,297.2635,297.4065,296.987,297.4065,10493.0
2022-11-17 14:35:00,311.94,312.18,311.74,312.14,5761.0,297.416,297.6449,297.2254,297.6067,5761.0
2022-11-17 14:40:00,312.18,312.21,311.84,312.05,4835.0,297.6449,297.6735,297.3207,297.5209,4835.0
2022-11-17 14:45:00,312.03,312.15,311.61,312.15,6061.0,297.5018,297.6163,297.1014,297.6163,6061.0
2022-11-17 14:50:00,312.2,312.49,312.12,312.49,4188.0,297.6639,297.9404,297.5877,297.9404,4188.0
2022-11-17 14:55:00,312.43,312.45,312.17,312.34,5669.0,297.8832,297.9023,297.6353,297.7974,5669.0
2022-11-17 15:00:00,312.34,312.53,312.01,312.12,11821.0,297.7974,297.9786,297.4828,297.5877,11821.0
2022-11-17 15:05:00,312.15,312.29,311.81,311.99,8583.0,297.6163,297.7497,297.2921,297.4637,8583.0
2022-11-17 15:10:00,312.01,312.38,312.01,312.01,9768.0,297.4828,297.8356,297.4828,297.4828,9768.0
2022-11-17 15:15:00,312.08,312.23,311.69,311.75,11839.0,297.5495,297.6925,297.1777,297.2349,11839.0
2022-11-17 15:20:00,311.76,312.11,311.71,312.03,17033.0,297.2444,297.5781,297.1967,297.5018,17033.0
2022-11-17 15:25:00,312.0,312.35,311.8,312.35,12502.0,297.4732,297.807,297.2826,297.807,12502.0
2022-11-17 15:30:00,312.36,312.88,312.29,312.69,15033.0,297.8165,298.3123,297.7497,298.1311,15033.0
2022-11-17 15:35:00,312.73,312.87,312.49,312.51,20719.0,298.1693,298.3027,297.9404,297.9595,20719.0
2022-11-17 15:40:00,312.52,312.67,312.25,312.61,18884.0,297.969,298.1121,297.7116,298.0548,18884.0
2022-11-17 15:45:00,312.63,312.8,312.2,312.24,24450.0,298.0739,298.236,297.6639,297.7021,24450.0
2022-11-17 15:50:00,312.29,312.31,311.35,311.39,27027.0,297.7497,297.7688,296.8535,296.8916,27027.0
2022-11-17 15:55:00,311.32,312.24,311.08,312.23,68844.0,296.8249,297.7021,296.5961,297.6925,68844.0
2022-11-18 09:30:00,315.12,317.84,315.12,316.62,68132.0,300.448,303.0413,300.448,301.8781,68132.0
2022-11-18 09:35:00,316.81,319.69,316.76,319.17,16140.0,302.0593,304.8052,302.0116,304.3094,16140.0
2022-11-18 09:40:00,319.46,319.68,317.88,319.56,25611.0,304.5859,304.7957,303.0795,304.6813,25611.0
2022-11-18 09:45:00,319.4,319.48,317.65,317.8,9476.0,304.5287,304.605,302.8602,303.0032,9476.0
2022-11-18 09:50:00,318.2,318.81,317.6,318.08,10176.0,303.3846,303.9662,302.8125,303.2702,10176.0
2022-11-18 09:55:00,318.25,318.29,317.82,318.1,12213.0,303.4322,303.4704,303.0223,303.2892,12213.0
2022-11-18 10:00:00,318.4,319.16,318.3,319.07,7202.0,303.5753,304.2999,303.4799,304.2141,7202.0
2022-11-18 10:05:00,319.28,319.28,317.93,318.32,16244.0,304.4143,304.4143,303.1271,303.499,16244.0
2022-11-18 10:10:00,318.46,318.68,318.1,318.33,8523.0,303.6325,303.8422,303.2892,303.5085,8523.0
2022-11-18 10:15:00,318.34,318.95,318.06,318.95,10748.0,303.5181,304.0997,303.2511,304.0997,10748.0
2022-11-18 10:20:00,319.08,319.26,318.71,319.0,6697.0,304.2236,304.3952,303.8708,304.1473,6697.0
2022-11-18 10:25:00,318.8,318.9,318.38,318.81,6378.0,303.9566,304.052,303.5562,303.9662,6378.0
2022-11-18 10:30:00,318.91,318.98,318.46,318.66,6200.0,304.0615,304.1283,303.6325,303.8232,6200.0
2022-11-18 10:35:00,318.73,319.22,318.73,319.17,9729.0,303.8899,304.3571,303.8899,304.3094,9729.0
2022-11-18 10:40:00,319.13,319.86,319.11,319.59,11291.0,304.2713,304.9673,304.2522,304.7099,11291.0
2022-11-18 10:45:00,319.55,319.89,319.29,319.64,9319.0,304.6717,304.9959,304.4238,304.7575,9319.0
2022-11-18 10:50:00,319.73,319.76,319.39,319.39,7372.0,304.8433,304.8719,304.5192,304.5192,7372.0
2022-11-18 10:55:00,319.43,319.43,318.39,318.62,6119.0,304.5573,304.5573,303.5657,303.785,6119.0
2022-11-18 11:00:00,318.66,318.66,318.13,318.13,5381.0,303.8232,303.8232,303.3178,303.3178,5381.0
2022-11-18 11:05:00,318.19,318.51,318.01,318.36,10248.0,303.375,303.6801,303.2034,303.5371,10248.0
2022-11-18 11:10:00,318.45,318.76,318.3,318.44,3935.0,303.6229,303.9185,303.4799,303.6134,3935.0
2022-11-18 11:15:00,318.33,318.63,318.29,318.6,3852.0,303.5085,303.7946,303.4704,303.7659,3852.0
2022-11-18 11:20:00,318.55,319.27,318.52,319.06,9758.0,303.7183,304.4048,303.6897,304.2045,9758.0
2022-11-18 11:25:00,319.17,319.46,319.08,319.44,2901.0,304.3094,304.5859,304.2236,304.5668,2901.0
2022-11-18 11:30:00,319.44,320.24,319.44,319.87,16943.0,304.5668,305.3296,304.5668,304.9768,16943.0
2022-11-18 11:35:00,319.98,320.82,319.92,320.38,15760.0,305.0817,305.8826,305.0245,305.4631,15760.0
2022-11-18 11:40:00,320.42,320.84,320.12,320.7,12256.0,305.5012,305.9017,305.2152,305.7682,12256.0
2022-11-18 11:45:00,320.7,321.09,320.7,320.97,10178.0,305.7682,306.14,305.7682,306.0256,10178.0
2022-11-18 11:50:00,321.08,321.66,321.08,321.65,36864.0,306.1305,306.6835,306.1305,306.6739,36864.0
2022-11-18 11:55:00,321.66,322.27,321.63,321.73,12480.0,306.6835,307.2651,306.6549,306.7502,12480.0
2022-11-18 12:00:00,321.85,321.85,321.47,321.5,8838.0,306.8646,306.8646,306.5023,306.5309,8838.0
2022-11-18 12:05:00,321.5,321.68,320.21,320.38,11965.0,306.5309,306.7025,305.301,305.4631,11965.0
2022-11-18 12:10:00,320.21,320.21,319.22,319.22,5610.0,305.301,305.301,304.3571,304.3571,5610.0
2022-11-18 12:15:00,319.2,319.4,318.93,319.06,11677.0,304.338,304.5287,304.0806,304.2045,11677.0
2022-11-18 12:20:00,319.08,319.41,318.46,318.68,9560.0,304.2236,304.5382,303.6325,303.8422,9560.0
2022-11-18 12:25:00,318.65,319.53,318.64,319.4,12736.0,303.8136,304.6526,303.8041,304.5287,12736.0
2022-11-18 12:30:00,319.39,319.39,318.88,318.92,5910.0,304.5192,304.5192,304.0329,304.0711,5910.0
2022-11-18 12:35:00,318.98,319.58,318.97,319.48,5547.0,304.1283,304.7003,304.1187,304.605,5547.0
2022-11-18 12:40:00,319.4,319.44,319.07,319.09,3350.0,304.5287,304.5668,304.2141,304.2331,3350.0
2022-11-18 12:45:00,319.01,319.31,318.68,318.69,6019.0,304.1569,304.4429,303.8422,303.8518,6019.0
2022-11-18 12:50:00,318.83,319.09,318.61,318.66,5731.0,303.9852,304.2331,303.7755,303.8232,5731.0
2022-11-18 12:55:00,318.65,319.42,318.54,319.31,5827.0,303.8136,304.5478,303.7087,304.4429,5827.0
2022-11-18 13:00:00,319.28,319.29,319.04,319.16,5516.0,304.4143,304.4238,304.1855,304.2999,5516.0
2022-11-18 13:05:00,319.25,319.49,319.02,319.29,26867.0,304.3857,304.6145,304.1664,304.4238,26867.0
2022-11-18 13:10:00,319.38,319.59,319.14,319.43,9632.0,304.5096,304.7099,304.2808,304.5573,9632.0
2022-11-18 13:15:00,319.31,319.49,319.19,319.36,6116.0,304.4429,304.6145,304.3285,304.4906,6116.0
2022-11-18 13:20:00,319.41,319.41,319.18,319.25,10403.0,304.5382,304.5382,304.3189,304.3857,10403.0
2022-11-18 13:25:00,319.28,319.68,319.25,319.66,6521.0,304.4143,304.7957,304.3857,304.7766,6521.0
2022-11-18 13:30:00,319.68,319.8,319.51,319.8,6508.0,304.7957,304.9101,304.6336,304.9101,6508.0
2022-11-18 13:35:00,319.83,319.83,319.13,319.17,5038.0,304.9387,304.9387,304.2713,304.3094,5038.0
2022-11-18 13:40:00,319.14,319.15,318.33,318.34,9144.0,304.2808,304.2903,303.5085,303.5181,9144.0
2022-11-18 13:45:00,318.34,318.4,318.11,318.2,8622.0,303.5181,303.5753,303.2988,303.3846,8622.0
2022-11-18 13:50:00,318.35,318.52,318.07,318.09,36264.0,303.5276,303.6897,303.2606,303.2797,36264.0
2022-11-18 13:55:00,318.09,318.53,318.0,318.53,13429.0,303.2797,303.6992,303.1939,303.6992,13429.0
2022-11-18 14:00:00,318.61,318.79,318.46,318.78,5493.0,303.7755,303.9471,303.6325,303.9376,5493.0
2022-11-18 14:05:00,318.7,319.25,318.7,319.05,7762.0,303.8613,304.3857,303.8613,304.195,7762.0
2022-11-18 14:10:00,319.14,319.14,318.9,318.98,5322.0,304.2808,304.2808,304.052,304.1283,5322.0
2022-11-18 14:15:00,318.92,318.97,318.62,318.84,9463.0,304.0711,304.1187,303.785,303.9948,9463.0
2022-11-18 14:20:00,318.81,318.97,318.48,318.79,13214.0,303.9662,304.1187,303.6515,303.9471,13214.0
2022-11-18 14:25:00,318.81,319.05,318.8,318.97,11507.0,303.9662,304.195,303.9566,304.1187,11507.0
2022-11-18 14:30:00,319.01,319.08,318.58,318.77,9469.0,304.1569,304.2236,303.7469,303.928,9469.0
2022-11-18 14:35:00,318.61,318.74,318.13,318.43,10101.0,303.7755,303.8994,303.3178,303.6039,10101.0
2022-11-18 14:40:00,318.44,318.74,318.31,318.31,8287.0,303.6134,303.8994,303.4895,303.4895,8287.0
2022-11-18 14:45:00,318.3,318.32,318.0,318.23,15479.0,303.4799,303.499,303.1939,303.4132,15479.0
2022-11-18 14:50:00,318.21,318.56,318.17,318.41,5584.0,303.3941,303.7278,303.356,303.5848,5584.0
2022-11-18 14:55:00,318.32,318.58,318.21,318.49,5868.0,303.499,303.7469,303.3941,303.6611,5868.0
2022-11-18 15:00:00,318.49,318.93,318.44,318.59,12551.0,303.6611,304.0806,303.6134,303.7564,12551.0
2022-11-18 15:05:00,318.61,318.83,318.54,318.61,8284.0,303.7755,303.9852,303.7087,303.7755,8284.0
2022-11-18 15:10:00,318.61,318.82,318.48,318.48,44717.0,303.7755,303.9757,303.6515,303.6515,44717.0
2022-11-18 15:15:00,318.47,318.56,318.22,318.38,22608.0,303.642,303.7278,303.4036,303.5562,22608.0
2022-11-18 15:20:00,318.33,318.7,318.17,318.59,14591.0,303.5085,303.8613,303.356,303.7564,14591.0
2022-11-18 15:25:00,318.58,318.77,318.52,318.67,20310.0,303.7469,303.928,303.6897,303.8327,20310.0
2022-11-18 15:30:00,318.72,319.0,318.72,318.79,14779.0,303.8804,304.1473,303.8804,303.9471,14779.0
2022-11-18 15:35:00,318.81,319.38,318.81,319.19,19302.0,303.9662,304.5096,303.9662,304.3285,19302.0
2022-11-18 15:40:00,319.14,319.57,319.11,319.57,14148.0,304.2808,304.6908,304.2522,304.6908,14148.0
2022-11-18 15:45:00,319.51,319.57,319.05,319.4,24684.0,304.6336,304.6908,304.195,304.5287,24684.0
2022-11-18 15:50:00,319.5,319.86,318.23,318.31,17872.0,304.624,304.9673,303.4132,303.4895,17872.0
2022-11-18 15:55:00,318.37,319.5,318.07,319.45,106828.0,303.5467,304.624,303.2606,304.5764,106828.0
2022-11-21 09:30:00,319.54,322.14,319.28,320.04,37487.0,304.6622,307.1411,304.4143,305.1389,37487.0
2022-11-21 09:35:00,320.04,320.57,317.63,317.88,36026.0,305.1389,305.6442,302.8411,303.0795,36026.0
2022-11-21 09:40:00,317.99,319.36,317.87,319.01,13422.0,303.1844,304.4906,303.0699,304.1569,13422.0
2022-11-21 09:45:00,319.0,320.0,318.36,319.97,4118.0,304.1473,305.1008,303.5371,305.0722,4118.0
2022-11-21 09:50:00,319.92,319.98,319.14,319.24,9081.0,305.0245,305.0817,304.2808,304.3762,9081.0
2022-11-21 09:55:00,319.21,320.12,319.1,320.09,3616.0,304.3475,305.2152,304.2427,305.1866,3616.0
2022-11-21 10:00:00,320.29,320.76,319.88,320.52,11482.0,305.3773,305.8254,304.9864,305.5966,11482.0
2022-11-21 10:05:00,320.27,320.78,320.09,320.13,9369.0,305.3582,305.8444,305.1866,305.2247,9369.0
2022-11-21 10:10:00,319.87,320.63,319.77,319.96,9860.0,304.9768,305.7014,304.8815,305.0626,9860.0
2022-11-21 10:15:00,320.0,320.02,319.07,319.84,5920.0,305.1008,305.1198,304.2141,304.9482,5920.0
2022-11-21 10:20:00,319.67,319.67,319.19,319.19,8940.0,304.7861,304.7861,304.3285,304.3285,8940.0
2022-11-21 10:25:00,319.26,319.29,318.72,318.88,5698.0,304.3952,304.4238,303.8804,304.0329,5698.0
2022-11-21 10:30:00,319.0,319.76,319.0,319.25,5370.0,304.1473,304.8719,304.1473,304.3857,5370.0
2022-11-21 10:35:00,319.21,319.63,319.15,319.33,7097.0,304.3475,304.748,304.2903,304.462,7097.0
2022-11-21 10:40:00,319.4,319.81,319.17,319.81,5583.0,304.5287,304.9196,304.3094,304.9196,5583.0
2022-11-21 10:45:00,319.82,319.83,319.18,319.18,10540.0,304.9291,304.9387,304.3189,304.3189,10540.0
2022-11-21 10:50:00,319.18,319.44,318.9,319.44,5008.0,304.3189,304.5668,304.052,304.5668,5008.0
2022-11-21 10:55:00,319.4,319.4,318.93,319.35,8919.0,304.5287,304.5287,304.0806,304.481,8919.0
2022-11-21 11:00:00,319.29,319.62,319.1,319.62,3895.0,304.4238,304.7385,304.2427,304.7385,3895.0
2022-11-21 11:05:00,319.58,319.58,318.9,318.9,4617.0,304.7003,304.7003,304.052,304.052,4617.0
2022-11-21 11:10:00,318.89,318.94,318.43,318.6,5300.0,304.0424,304.0901,303.6039,303.7659,5300.0
2022-11-21 11:15:00,318.45,318.9,318.44,318.51,15243.0,303.6229,304.052,303.6134,303.6801,15243.0
2022-11-21 11:20:00,318.51,318.83,318.29,318.75,15446.0,303.6801,303.9852,303.4704,303.909,15446.0
2022-11-21 11:25:00,318.67,318.72,318.33,318.51,9433.0,303.8327,303.8804,303.5085,303.6801,9433.0
2022-11-21 11:30:00,318.54,318.83,318.33,318.75,7596.0,303.7087,303.9852,303.5085,303.909,7596.0
2022-11-21 11:35:00,318.84,319.27,318.84,319.17,2959.0,303.9948,304.4048,303.9948,304.3094,2959.0
2022-11-21 11:40:00,319.16,319.23,318.67,318.75,2752.0,304.2999,304.3666,303.8327,303.909,2752.0
2022-11-21 11:45:00,318.86,319.01,318.78,318.93,5592.0,304.0138,304.1569,303.9376,304.0806,5592.0
2022-11-21 11:50:00,318.9,318.9,318.33,318.33,9314.0,304.052,304.052,303.5085,303.5085,9314.0
2022-11-21 11:55:00,318.24,318.33,317.9,318.26,12386.0,303.4227,303.5085,303.0985,303.4418,12386.0
2022-11-21 12:00:00,318.37,318.79,318.36,318.69,4619.0,303.5467,303.9471,303.5371,303.8518,4619.0
2022-11-21 12:05:00,318.55,319.18,318.55,318.87,27660.0,303.7183,304.3189,303.7183,304.0234,27660.0
2022-11-21 12:10:00,318.82,318.94,318.72,318.74,45786.0,303.9757,304.0901,303.8804,303.8994,45786.0
2022-11-21 12:15:00,318.63,318.72,318.34,318.35,7963.0,303.7946,303.8804,303.5181,303.5276,7963.0
2022-11-21 12:20:00,318.39,318.54,318.06,318.52,20957.0,303.5657,303.7087,303.2511,303.6897,20957.0
2022-11-21 12:25:00,318.49,318.58,318.25,318.46,15894.0,303.6611,303.7469,303.4322,303.6325,15894.0
2022-11-21 12:30:00,318.5,318.65,318.27,318.65,64298.0,303.6706,303.8136,303.4513,303.8136,64298.0
2022-11-21 12:35:00,318.66,318.99,318.41,318.41,5698.0,303.8232,304.1378,303.5848,303.5848,5698.0
2022-11-21 12:40:00,318.51,318.58,318.08,318.08,7348.0,303.6801,303.7469,303.2702,303.2702,7348.0
2022-11-21 12:45:00,318.14,318.37,318.0,318.17,8588.0,303.3274,303.5467,303.1939,303.356,8588.0
2022-11-21 12:50:00,318.17,318.17,317.64,317.65,13010.0,303.356,303.356,302.8506,302.8602,13010.0
2022-11-21 12:55:00,317.61,317.71,317.37,317.52,5323.0,302.822,302.9174,302.5932,302.7362,5323.0
2022-11-21 13:00:00,317.52,317.62,317.26,317.61,4837.0,302.7362,302.8316,302.4883,302.822,4837.0
2022-11-21 13:05:00,317.59,317.68,317.11,317.12,10980.0,302.803,302.8888,302.3453,302.3549,10980.0
2022-11-21 13:10:00,317.12,317.2,316.93,316.98,10128.0,302.3549,302.4311,302.1737,302.2214,10128.0
2022-11-21 13:15:00,316.93,317.09,316.75,317.09,7459.0,302.1737,302.3263,302.0021,302.3263,7459.0
2022-11-21 13:20:00,317.15,317.28,316.99,317.27,6504.0,302.3835,302.5074,302.2309,302.4979,6504.0
2022-11-21 13:25:00,317.25,317.4,316.99,317.29,6296.0,302.4788,302.6218,302.2309,302.5169,6296.0
2022-11-21 13:30:00,317.31,317.35,317.07,317.21,5356.0,302.536,302.5741,302.3072,302.4407,5356.0
2022-11-21 13:35:00,317.18,317.48,316.84,317.46,7951.0,302.4121,302.6981,302.0879,302.679,7951.0
2022-11-21 13:40:00,317.53,317.82,317.43,317.81,3917.0,302.7458,303.0223,302.6504,303.0127,3917.0
2022-11-21 13:45:00,317.85,317.85,317.43,317.65,8042.0,303.0509,303.0509,302.6504,302.8602,8042.0
2022-11-21 13:50:00,317.65,317.92,317.63,317.63,8332.0,302.8602,303.1176,302.8411,302.8411,8332.0
2022-11-21 13:55:00,317.62,317.7,317.27,317.41,6531.0,302.8316,302.9079,302.4979,302.6314,6531.0
2022-11-21 14:00:00,317.43,317.57,317.39,317.43,4632.0,302.6504,302.7839,302.6123,302.6504,4632.0
2022-11-21 14:05:00,317.54,317.88,317.53,317.82,4783.0,302.7553,303.0795,302.7458,303.0223,4783.0
2022-11-21 14:10:00,317.96,317.98,317.43,317.68,13250.0,303.1557,303.1748,302.6504,302.8888,13250.0
2022-11-21 14:15:00,317.65,317.71,317.44,317.69,8071.0,302.8602,302.9174,302.66,302.8983,8071.0
2022-11-21 14:20:00,317.64,317.64,317.3,317.3,7785.0,302.8506,302.8506,302.5265,302.5265,7785.0
2022-11-21 14:25:00,317.37,317.4,316.63,316.78,33645.0,302.5932,302.6218,301.8877,302.0307,33645.0
2022-11-21 14:30:00,316.78,316.9,316.5,316.5,13876.0,302.0307,302.1451,301.7637,301.7637,13876.0
2022-11-21 14:35:00,316.42,316.72,316.34,316.69,9834.0,301.6875,301.9735,301.6112,301.9449,9834.0
2022-11-21 14:40:00,316.67,316.79,316.08,316.34,6537.0,301.9258,302.0402,301.3633,301.6112,6537.0
2022-11-21 14:45:00,316.22,316.37,315.91,316.02,13282.0,301.4968,301.6398,301.2012,301.3061,13282.0
2022-11-21 14:50:00,316.06,316.07,315.79,315.94,8865.0,301.3442,301.3537,301.0868,301.2298,8865.0
2022-11-21 14:55:00,315.94,316.02,315.7,315.75,17813.0,301.2298,301.3061,301.001,301.0486,17813.0
2022-11-21 15:00:00,315.68,315.93,315.59,315.8,15391.0,300.9819,301.2203,300.8961,301.0963,15391.0
2022-11-21 15:05:00,315.89,316.2,315.87,315.99,13033.0,301.1821,301.4777,301.1631,301.2775,13033.0
2022-11-21 15:10:00,315.97,316.09,315.85,315.99,7415.0,301.2584,301.3728,301.144,301.2775,7415.0
2022-11-21 15:15:00,315.98,316.13,315.83,316.0,15751.0,301.2679,301.411,301.1249,301.287,15751.0
2022-11-21 15:20:00,316.09,316.22,315.72,315.78,11225.0,301.3728,301.4968,301.02,301.0772,11225.0
2022-11-21 15:25:00,315.74,315.74,315.28,315.56,7124.0,301.0391,301.0391,300.6005,300.8675,7124.0
2022-11-21 15:30:00,315.44,315.7,315.04,315.12,13422.0,300.7531,301.001,300.3717,300.448,13422.0
2022-11-21 15:35:00,315.14,315.33,314.73,314.91,19554.0,300.467,300.6482,300.0761,300.2478,19554.0
2022-11-21 15:40:00,314.86,315.01,314.61,314.8,45597.0,300.2001,300.3431,299.9617,300.1429,45597.0
2022-11-21 15:45:00,314.78,315.01,314.5,315.01,70476.0,300.1238,300.3431,299.8568,300.3431,70476.0
2022-11-21 15:50:00,315.03,315.56,314.86,314.89,26892.0,300.3622,300.8675,300.2001,300.2287,26892.0
2022-11-21 15:55:00,314.9,315.37,314.82,315.24,113611.0,300.2382,300.6863,300.1619,300.5624,113611.0
2022-11-22 09:30:00,317.63,320.48,317.46,320.45,26573.0,302.8411,305.5584,302.679,305.5298,26573.0
2022-11-22 09:35:00,320.45,320.57,319.29,319.69,16189.0,305.5298,305.6442,304.4238,304.8052,16189.0
2022-11-22 09:40:00,319.71,320.22,319.01,319.63,12145.0,304.8243,305.3105,304.1569,304.748,12145.0
2022-11-22 09:45:00,319.68,320.32,319.14,319.82,13756.0,304.7957,305.4059,304.2808,304.9291,13756.0
2022-11-22 09:50:00,319.64,319.64,319.02,319.36,11725.0,304.7575,304.7575,304.1664,304.4906,11725.0
2022-11-22 09:55:00,319.5,320.08,319.2,319.73,22046.0,304.624,305.177,304.338,304.8433,22046.0
2022-11-22 10:00:00,319.72,320.53,319.33,319.98,12146.0,304.8338,305.6061,304.462,305.0817,12146.0
2022-11-22 10:05:00,320.18,321.36,320.18,320.93,6941.0,305.2724,306.3974,305.2724,305.9875,6941.0
2022-11-22 10:10:00,321.22,321.22,320.35,320.75,5854.0,306.264,306.264,305.4345,305.8158,5854.0
2022-11-22 10:15:00,320.79,321.05,320.7,320.93,7107.0,305.854,306.1019,305.7682,305.9875,7107.0
2022-11-22 10:20:00,321.04,321.08,320.47,320.47,4061.0,306.0923,306.1305,305.5489,305.5489,4061.0
2022-11-22 10:25:00,320.53,321.12,320.53,320.93,5436.0,305.6061,306.1686,305.6061,305.9875,5436.0
2022-11-22 10:30:00,321.14,321.14,320.51,320.85,6075.0,306.1877,306.1877,305.587,305.9112,6075.0
2022-11-22 10:35:00,320.86,321.15,320.85,321.0,5605.0,305.9207,306.1972,305.9112,306.0542,5605.0
2022-11-22 10:40:00,321.01,321.3,320.47,320.65,8706.0,306.0637,306.3402,305.5489,305.7205,8706.0
2022-11-22 10:45:00,320.7,320.82,320.36,320.36,13146.0,305.7682,305.8826,305.444,305.444,13146.0
2022-11-22 10:50:00,320.37,320.98,320.37,320.56,9702.0,305.4535,306.0351,305.4535,305.6347,9702.0
2022-11-22 10:55:00,320.58,320.73,320.36,320.5,8453.0,305.6538,305.7968,305.444,305.5775,8453.0
2022-11-22 11:00:00,320.59,320.77,320.48,320.63,7294.0,305.6633,305.8349,305.5584,305.7014,7294.0
2022-11-22 11:05:00,320.63,321.03,320.63,320.9,8336.0,305.7014,306.0828,305.7014,305.9589,8336.0
2022-11-22 11:10:00,320.86,321.16,320.86,321.0,4485.0,305.9207,306.2068,305.9207,306.0542,4485.0
2022-11-22 11:15:00,320.92,321.32,320.8,321.04,4529.0,305.9779,306.3593,305.8635,306.0923,4529.0
2022-11-22 11:20:00,321.26,321.32,321.01,321.08,3659.0,306.3021,306.3593,306.0637,306.1305,3659.0
2022-11-22 11:25:00,320.94,321.15,320.81,320.93,2800.0,305.997,306.1972,305.8731,305.9875,2800.0
2022-11-22 11:30:00,320.98,321.06,320.8,320.92,3002.0,306.0351,306.1114,305.8635,305.9779,3002.0
2022-11-22 11:35:00,320.86,320.89,320.56,320.6,4111.0,305.9207,305.9493,305.6347,305.6728,4111.0
2022-11-22 11:40:00,320.64,320.67,320.41,320.41,5980.0,305.711,305.7396,305.4917,305.4917,5980.0
2022-11-22 11:45:00,320.41,320.56,320.21,320.53,11342.0,305.4917,305.6347,305.301,305.6061,11342.0
2022-11-22 11:50:00,320.45,320.56,320.36,320.55,4760.0,305.5298,305.6347,305.444,305.6252,4760.0
2022-11-22 11:55:00,320.61,320.81,320.59,320.65,9691.0,305.6824,305.8731,305.6633,305.7205,9691.0
2022-11-22 12:00:00,320.72,320.8,320.6,320.6,11494.0,305.7872,305.8635,305.6728,305.6728,11494.0
2022-11-22 12:05:00,320.6,320.68,320.36,320.4,4248.0,305.6728,305.7491,305.444,305.4821,4248.0
2022-11-22 12:10:00,320.38,320.49,320.15,320.15,7966.0,305.4631,305.568,305.2438,305.2438,7966.0
2022-11-22 12:15:00,320.16,320.34,319.89,319.89,7115.0,305.2533,305.4249,304.9959,304.9959,7115.0
2022-11-22 12:20:00,319.73,320.25,319.73,319.92,24853.0,304.8433,305.3391,304.8433,305.0245,24853.0
2022-11-22 12:25:00,320.01,320.13,319.95,320.09,6426.0,305.1103,305.2247,305.0531,305.1866,6426.0
2022-11-22 12:30:00,320.09,320.14,319.87,320.0,10941.0,305.1866,305.2342,304.9768,305.1008,10941.0
2022-11-22 12:35:00,320.0,320.1,319.91,319.97,4666.0,305.1008,305.1961,305.015,305.0722,4666.0
2022-11-22 12:40:00,319.97,320.2,319.89,320.11,9520.0,305.0722,305.2915,304.9959,305.2056,9520.0
2022-11-22 12:45:00,319.99,320.05,319.94,319.99,3504.0,305.0912,305.1484,305.0436,305.0912,3504.0
2022-11-22 12:50:00,319.96,320.01,319.54,319.65,5588.0,305.0626,305.1103,304.6622,304.7671,5588.0
2022-11-22 12:55:00,319.6,319.69,319.41,319.68,4186.0,304.7194,304.8052,304.5382,304.7957,4186.0
2022-11-22 13:00:00,319.73,319.84,319.56,319.63,12531.0,304.8433,304.9482,304.6813,304.748,12531.0
2022-11-22 13:05:00,319.63,319.93,319.63,319.93,14760.0,304.748,305.034,304.748,305.034,14760.0
2022-11-22 13:10:00,319.84,320.01,319.81,319.96,5292.0,304.9482,305.1103,304.9196,305.0626,5292.0
2022-11-22 13:15:00,319.96,320.24,319.96,320.12,6728.0,305.0626,305.3296,305.0626,305.2152,6728.0
2022-11-22 13:20:00,320.13,320.31,320.12,320.12,3375.0,305.2247,305.3963,305.2152,305.2152,3375.0
2022-11-22 13:25:00,320.29,320.31,320.03,320.29,6770.0,305.3773,305.3963,305.1294,305.3773,6770.0
2022-11-22 13:30:00,320.23,320.36,319.98,320.02,6694.0,305.3201,305.444,305.0817,305.1198,6694.0
2022-11-22 13:35:00,320.02,320.02,319.8,319.9,3737.0,305.1198,305.1198,304.9101,305.0054,3737.0
2022-11-22 13:40:00,319.92,320.06,319.84,320.02,7542.0,305.0245,305.158,304.9482,305.1198,7542.0
2022-11-22 13:45:00,320.03,320.11,319.97,320.09,8208.0,305.1294,305.2056,305.0722,305.1866,8208.0
2022-11-22 13:50:00,320.15,320.15,320.06,320.11,3664.0,305.2438,305.2438,305.158,305.2056,3664.0
2022-11-22 13:55:00,320.1,320.13,319.93,320.09,7905.0,305.1961,305.2247,305.034,305.1866,7905.0
2022-11-22 14:00:00,320.09,320.17,320.01,320.14,3217.0,305.1866,305.2629,305.1103,305.2342,3217.0
2022-11-22 14:05:00,320.09,320.25,319.95,320.0,5483.0,305.1866,305.3391,305.0531,305.1008,5483.0
2022-11-22 14:10:00,320.06,320.17,319.6,319.68,12783.0,305.158,305.2629,304.7194,304.7957,12783.0
2022-11-22 14:15:00,319.75,319.82,319.53,319.73,8046.0,304.8624,304.9291,304.6526,304.8433,8046.0
2022-11-22 14:20:00,319.8,320.23,319.8,320.23,5960.0,304.9101,305.3201,304.9101,305.3201,5960.0
2022-11-22 14:25:00,320.27,320.27,319.86,320.16,8849.0,305.3582,305.3582,304.9673,305.2533,8849.0
2022-11-22 14:30:00,320.15,320.19,320.03,320.12,30961.0,305.2438,305.2819,305.1294,305.2152,30961.0
2022-11-22 14:35:00,320.16,320.36,319.94,319.95,16523.0,305.2533,305.444,305.0436,305.0531,16523.0
2022-11-22 14:40:00,320.07,320.18,319.74,319.97,11758.0,305.1675,305.2724,304.8529,305.0722,11758.0
2022-11-22 14:45:00,319.9,320.26,319.89,320.08,11727.0,305.0054,305.3487,304.9959,305.177,11727.0
2022-11-22 14:50:00,320.04,320.14,320.01,320.14,5733.0,305.1389,305.2342,305.1103,305.2342,5733.0
2022-11-22 14:55:00,320.1,320.19,319.93,320.15,13393.0,305.1961,305.2819,305.034,305.2438,13393.0
2022-11-22 15:00:00,320.13,320.36,319.97,320.27,23612.0,305.2247,305.444,305.0722,305.3582,23612.0
2022-11-22 15:05:00,320.24,320.34,320.16,320.31,8130.0,305.3296,305.4249,305.2533,305.3963,8130.0
2022-11-22 15:10:00,320.31,320.34,320.02,320.23,8692.0,305.3963,305.4249,305.1198,305.3201,8692.0
2022-11-22 15:15:00,320.23,320.29,319.91,319.99,11671.0,305.3201,305.3773,305.015,305.0912,11671.0
2022-11-22 15:20:00,319.99,320.05,319.87,320.0,5872.0,305.0912,305.1484,304.9768,305.1008,5872.0
2022-11-22 15:25:00,320.03,320.12,319.98,320.1,13365.0,305.1294,305.2152,305.0817,305.1961,13365.0
2022-11-22 15:30:00,320.08,320.14,319.95,320.1,18638.0,305.177,305.2342,305.0531,305.1961,18638.0
2022-11-22 15:35:00,320.18,320.23,319.97,320.02,15269.0,305.2724,305.3201,305.0722,305.1198,15269.0
2022-11-22 15:40:00,320.02,320.14,319.68,319.7,17463.0,305.1198,305.2342,304.7957,304.8147,17463.0
2022-11-22 15:45:00,319.64,319.86,319.55,319.61,29457.0,304.7575,304.9673,304.6717,304.7289,29457.0
2022-11-22 15:50:00,319.77,319.77,319.37,319.54,18003.0,304.8815,304.8815,304.5001,304.6622,18003.0
2022-11-22 15:55:00,319.53,319.66,319.2,319.21,67228.0,304.6526,304.7766,304.338,304.3475,67228.0
2022-11-23 09:30:00,319.1,322.0,319.1,321.6,27365.0,304.2427,307.0076,304.2427,306.6263,27365.0
2022-11-23 09:35:00,321.7,321.95,320.98,321.72,11229.0,306.7216,306.96,306.0351,306.7407,11229.0
2022-11-23 09:40:00,321.75,321.92,320.78,321.36,21887.0,306.7693,306.9314,305.8444,306.3974,21887.0
2022-11-23 09:45:00,321.23,321.89,320.33,320.33,43131.0,306.2735,306.9028,305.4154,305.4154,43131.0
2022-11-23 09:50:00,320.15,321.15,320.06,320.2,13551.0,305.2438,306.1972,305.158,305.2915,13551.0
2022-11-23 09:55:00,320.17,321.02,320.03,320.88,4882.0,305.2629,306.0733,305.1294,305.9398,4882.0
2022-11-23 10:00:00,321.04,321.04,320.25,320.29,15718.0,306.0923,306.0923,305.3391,305.3773,15718.0
2022-11-23 10:05:00,320.46,320.77,319.81,319.85,10217.0,305.5393,305.8349,304.9196,304.9577,10217.0
2022-11-23 10:10:00,319.96,320.39,319.8,319.8,4348.0,305.0626,305.4726,304.9101,304.9101,4348.0
2022-11-23 10:15:00,319.65,320.05,319.53,320.0,6047.0,304.7671,305.1484,304.6526,305.1008,6047.0
2022-11-23 10:20:00,319.94,320.03,319.65,319.78,7711.0,305.0436,305.1294,304.7671,304.891,7711.0
2022-11-23 10:25:00,319.97,320.21,319.71,319.71,6050.0,305.0722,305.301,304.8243,304.8243,6050.0
2022-11-23 10:30:00,319.58,320.08,319.58,319.72,6703.0,304.7003,305.177,304.7003,304.8338,6703.0
2022-11-23 10:35:00,319.81,319.91,319.62,319.91,3452.0,304.9196,305.015,304.7385,305.015,3452.0
2022-11-23 10:40:00,319.94,320.16,319.8,319.98,9004.0,305.0436,305.2533,304.9101,305.0817,9004.0
2022-11-23 10:45:00,320.02,320.31,320.02,320.21,14256.0,305.1198,305.3963,305.1198,305.301,14256.0
2022-11-23 10:50:00,320.23,320.23,319.62,319.92,7933.0,305.3201,305.3201,304.7385,305.0245,7933.0
2022-11-23 10:55:00,319.92,319.92,319.47,319.82,5853.0,305.0245,305.0245,304.5954,304.9291,5853.0
2022-11-23 11:00:00,319.77,319.88,319.66,319.87,3214.0,304.8815,304.9864,304.7766,304.9768,3214.0
2022-11-23 11:05:00,319.91,320.36,319.83,320.28,9101.0,305.015,305.444,304.9387,305.3677,9101.0
2022-11-23 11:10:00,320.2,320.33,319.78,320.05,7411.0,305.2915,305.4154,304.891,305.1484,7411.0
2022-11-23 11:15:00,319.98,320.23,319.85,319.97,14487.0,305.0817,305.3201,304.9577,305.0722,14487.0
2022-11-23 11:20:00,319.89,320.15,319.83,319.92,10593.0,304.9959,305.2438,304.9387,305.0245,10593.0
2022-11-23 11:25:00,320.01,320.05,319.81,319.86,8619.0,305.1103,305.1484,304.9196,304.9673,8619.0
2022-11-23 11:30:00,319.87,320.06,319.86,320.0,5977.0,304.9768,305.158,304.9673,305.1008,5977.0
2022-11-23 11:35:00,319.95,320.07,319.72,319.72,9988.0,305.0531,305.1675,304.8338,304.8338,9988.0
2022-11-23 11:40:00,319.73,319.78,319.59,319.78,1619.0,304.8433,304.891,304.7099,304.891,1619.0
2022-11-23 11:45:00,319.75,319.9,319.52,319.9,7702.0,304.8624,305.0054,304.6431,305.0054,7702.0
2022-11-23 11:50:00,319.93,320.04,319.79,319.83,18229.0,305.034,305.1389,304.9005,304.9387,18229.0
2022-11-23 11:55:00,319.83,320.22,319.78,320.21,7032.0,304.9387,305.3105,304.891,305.301,7032.0
2022-11-23 12:00:00,320.21,320.29,319.97,320.05,9768.0,305.301,305.3773,305.0722,305.1484,9768.0
2022-11-23 12:05:00,319.99,320.11,319.98,320.07,5977.0,305.0912,305.2056,305.0817,305.1675,5977.0
2022-11-23 12:10:00,320.1,320.18,319.78,319.78,8263.0,305.1961,305.2724,304.891,304.891,8263.0
2022-11-23 12:15:00,319.66,319.98,319.63,319.79,1996.0,304.7766,305.0817,304.748,304.9005,1996.0
2022-11-23 12:20:00,319.96,320.12,319.88,319.9,4599.0,305.0626,305.2152,304.9864,305.0054,4599.0
2022-11-23 12:25:00,319.97,320.29,319.96,320.29,2256.0,305.0722,305.3773,305.0626,305.3773,2256.0
2022-11-23 12:30:00,320.34,320.34,319.72,319.77,13009.0,305.4249,305.4249,304.8338,304.8815,13009.0
2022-11-23 12:35:00,319.88,320.16,319.87,320.16,11542.0,304.9864,305.2533,304.9768,305.2533,11542.0
2022-11-23 12:40:00,320.18,320.18,319.89,319.97,3735.0,305.2724,305.2724,304.9959,305.0722,3735.0
2022-11-23 12:45:00,319.98,320.09,319.78,319.89,13057.0,305.0817,305.1866,304.891,304.9959,13057.0
2022-11-23 12:50:00,319.97,319.99,319.61,319.62,7641.0,305.0722,305.0912,304.7289,304.7385,7641.0
2022-11-23 12:55:00,319.62,319.68,319.36,319.58,10293.0,304.7385,304.7957,304.4906,304.7003,10293.0
2022-11-23 13:00:00,319.67,319.82,319.37,319.82,5489.0,304.7861,304.9291,304.5001,304.9291,5489.0
2022-11-23 13:05:00,319.75,320.05,319.68,319.78,9065.0,304.8624,305.1484,304.7957,304.891,9065.0
2022-11-23 13:10:00,319.77,320.0,319.65,319.65,11450.0,304.8815,305.1008,304.7671,304.7671,11450.0
2022-11-23 13:15:00,319.63,319.67,319.4,319.44,6316.0,304.748,304.7861,304.5287,304.5668,6316.0
2022-11-23 13:20:00,319.44,319.81,319.44,319.66,13997.0,304.5668,304.9196,304.5668,304.7766,13997.0
2022-11-23 13:25:00,319.66,319.85,319.6,319.71,25425.0,304.7766,304.9577,304.7194,304.8243,25425.0
2022-11-23 13:30:00,319.82,319.83,319.59,319.6,3422.0,304.9291,304.9387,304.7099,304.7194,3422.0
2022-11-23 13:35:00,319.6,319.76,319.42,319.43,26428.0,304.7194,304.8719,304.5478,304.5573,26428.0
2022-11-23 13:40:00,319.4,319.42,319.21,319.28,5731.0,304.5287,304.5478,304.3475,304.4143,5731.0
2022-11-23 13:45:00,319.28,319.4,319.17,319.38,4022.0,304.4143,304.5287,304.3094,304.5096,4022.0
2022-11-23 13:50:00,319.38,319.59,319.38,319.49,3227.0,304.5096,304.7099,304.5096,304.6145,3227.0
2022-11-23 13:55:00,319.43,319.85,319.43,319.77,5089.0,304.5573,304.9577,304.5573,304.8815,5089.0
2022-11-23 14:00:00,319.78,320.19,319.45,319.91,18637.0,304.891,305.2819,304.5764,305.015,18637.0
2022-11-23 14:05:00,320.03,320.05,319.82,319.82,3987.0,305.1294,305.1484,304.9291,304.9291,3987.0
2022-11-23 14:10:00,319.92,320.01,319.43,319.7,6864.0,305.0245,305.1103,304.5573,304.8147,6864.0
2022-11-23 14:15:00,319.77,319.91,319.42,319.42,5134.0,304.8815,305.015,304.5478,304.5478,5134.0
2022-11-23 14:20:00,319.45,319.77,319.45,319.61,8453.0,304.5764,304.8815,304.5764,304.7289,8453.0
2022-11-23 14:25:00,319.61,320.08,319.45,319.76,14519.0,304.7289,305.177,304.5764,304.8719,14519.0
2022-11-23 14:30:00,319.68,319.77,319.54,319.58,2365.0,304.7957,304.8815,304.6622,304.7003,2365.0
2022-11-23 14:35:00,319.48,319.48,319.14,319.17,10056.0,304.605,304.605,304.2808,304.3094,10056.0
2022-11-23 14:40:00,319.25,319.51,319.18,319.43,9952.0,304.3857,304.6336,304.3189,304.5573,9952.0
2022-11-23 14:45:00,319.55,319.75,319.49,319.71,11872.0,304.6717,304.8624,304.6145,304.8243,11872.0
2022-11-23 14:50:00,319.68,320.1,319.63,319.82,16136.0,304.7957,305.1961,304.748,304.9291,16136.0
2022-11-23 14:55:00,319.81,320.17,319.81,319.84,29114.0,304.9196,305.2629,304.9196,304.9482,29114.0
2022-11-23 15:00:00,319.84,319.95,319.73,319.79,10162.0,304.9482,305.0531,304.8433,304.9005,10162.0
2022-11-23 15:05:00,319.78,319.78,319.64,319.7,11673.0,304.891,304.891,304.7575,304.8147,11673.0
2022-11-23 15:10:00,319.69,319.69,319.54,319.54,13038.0,304.8052,304.8052,304.6622,304.6622,13038.0
2022-11-23 15:15:00,319.56,319.68,319.42,319.63,11545.0,304.6813,304.7957,304.5478,304.748,11545.0
2022-11-23 15:20:00,319.6,319.66,319.46,319.62,20312.0,304.7194,304.7766,304.5859,304.7385,20312.0
2022-11-23 15:25:00,319.6,319.68,319.46,319.46,7351.0,304.7194,304.7957,304.5859,304.5859,7351.0
2022-11-23 15:30:00,319.42,319.48,319.13,319.13,8328.0,304.5478,304.605,304.2713,304.2713,8328.0
2022-11-23 15:35:00,319.19,319.26,319.13,319.23,9667.0,304.3285,304.3952,304.2713,304.3666,9667.0
2022-11-23 15:40:00,319.23,319.27,318.98,319.04,17301.0,304.3666,304.4048,304.1283,304.1855,17301.0
2022-11-23 15:45:00,319.08,319.4,319.03,319.17,25862.0,304.2236,304.5287,304.1759,304.3094,25862.0
2022-11-23 15:50:00,319.17,319.84,319.16,319.74,20546.0,304.3094,304.9482,304.2999,304.8529,20546.0
2022-11-23 15:55:00,319.73,319.75,319.01,319.62,100409.0,304.8433,304.8624,304.1569,304.7385,100409.0
2022-11-25 09:30:00,322.07,322.99,319.95,320.99,36327.0,307.0744,307.9516,305.0531,306.0447,36327.0
2022-11-25 09:35:00,321.27,321.48,320.37,320.45,12656.0,306.3116,306.5119,305.4535,305.5298,12656.0
2022-11-25 09:40:00,320.35,321.6,320.03,321.6,12259.0,305.4345,306.6263,305.1294,306.6263,12259.0
2022-11-25 09:45:00,321.6,322.07,320.75,322.07,42219.0,306.6263,307.0744,305.8158,307.0744,42219.0
2022-11-25 09:50:00,322.1,322.2,321.08,321.83,23587.0,307.103,307.1983,306.1305,306.8456,23587.0
2022-11-25 09:55:00,321.94,322.56,321.9,322.41,13851.0,306.9504,307.5416,306.9123,307.3986,13851.0
2022-11-25 10:00:00,322.55,322.62,321.93,322.4,6198.0,307.532,307.5988,306.9409,307.389,6198.0
2022-11-25 10:05:00,322.4,323.21,322.4,322.85,25102.0,307.389,308.1613,307.389,307.8181,25102.0
2022-11-25 10:10:00,322.93,323.12,322.52,322.77,4815.0,307.8943,308.0755,307.5034,307.7418,4815.0
2022-11-25 10:15:00,322.56,322.75,322.44,322.63,4521.0,307.5416,307.7227,307.4272,307.6083,4521.0
2022-11-25 10:20:00,322.63,322.86,322.38,322.5,5642.0,307.6083,307.8276,307.37,307.4844,5642.0
2022-11-25 10:25:00,322.63,323.07,322.16,322.93,16834.0,307.6083,308.0278,307.1602,307.8943,16834.0
2022-11-25 10:30:00,322.88,323.11,322.58,323.03,8140.0,307.8467,308.066,307.5606,307.9897,8140.0
2022-11-25 10:35:00,323.15,323.31,322.96,323.29,4653.0,308.1041,308.2567,307.9229,308.2376,4653.0
2022-11-25 10:40:00,323.3,323.3,322.69,322.93,33936.0,308.2471,308.2471,307.6655,307.8943,33936.0
2022-11-25 10:45:00,322.84,323.11,322.71,323.04,5227.0,307.8085,308.066,307.6846,307.9992,5227.0
2022-11-25 10:50:00,322.99,323.29,322.94,323.09,20009.0,307.9516,308.2376,307.9039,308.0469,20009.0
2022-11-25 10:55:00,323.1,323.17,322.37,322.8,30765.0,308.0564,308.1232,307.3604,307.7704,30765.0
2022-11-25 11:00:00,322.82,323.2,322.82,322.87,6996.0,307.7895,308.1518,307.7895,307.8371,6996.0
2022-11-25 11:05:00,322.9,323.1,322.44,322.65,15326.0,307.8657,308.0564,307.4272,307.6274,15326.0
2022-11-25 11:10:00,322.68,322.68,322.35,322.63,5194.0,307.656,307.656,307.3413,307.6083,5194.0
2022-11-25 11:15:00,322.63,322.72,322.51,322.57,2962.0,307.6083,307.6941,307.4939,307.5511,2962.0
2022-11-25 11:20:00,322.61,323.0,322.6,322.9,6909.0,307.5892,307.9611,307.5797,307.8657,6909.0
2022-11-25 11:25:00,322.93,323.11,322.78,322.98,22131.0,307.8943,308.066,307.7513,307.942,22131.0
2022-11-25 11:30:00,323.06,323.06,322.8,322.93,8312.0,308.0183,308.0183,307.7704,307.8943,8312.0
2022-11-25 11:35:00,322.91,323.11,322.9,322.97,7078.0,307.8753,308.066,307.8657,307.9325,7078.0
2022-11-25 11:40:00,322.91,323.02,322.77,322.85,7588.0,307.8753,307.9802,307.7418,307.8181,7588.0
2022-11-25 11:45:00,322.87,323.11,322.83,322.99,10977.0,307.8371,308.066,307.799,307.9516,10977.0
2022-11-25 11:50:00,322.99,323.11,322.95,323.02,13145.0,307.9516,308.066,307.9134,307.9802,13145.0
2022-11-25 11:55:00,323.05,323.08,322.82,322.82,9559.0,308.0088,308.0374,307.7895,307.7895,9559.0
2022-11-25 12:00:00,322.92,323.28,322.88,323.25,26773.0,307.8848,308.228,307.8467,308.1994,26773.0
2022-11-25 12:05:00,323.2,323.25,322.88,322.94,27034.0,308.1518,308.1994,307.8467,307.9039,27034.0
2022-11-25 12:10:00,322.89,323.21,322.86,323.06,8597.0,307.8562,308.1613,307.8276,308.0183,8597.0
2022-11-25 12:15:00,323.05,323.2,322.76,322.9,13132.0,308.0088,308.1518,307.7323,307.8657,13132.0
2022-11-25 12:20:00,322.94,323.0,322.67,322.93,12616.0,307.9039,307.9611,307.6465,307.8943,12616.0
2022-11-25 12:25:00,322.86,323.43,322.84,323.43,8260.0,307.8276,308.3711,307.8085,308.3711,8260.0
2022-11-25 12:30:00,323.45,323.45,323.22,323.4,8243.0,308.3901,308.3901,308.1708,308.3425,8243.0
2022-11-25 12:35:00,323.43,323.78,323.28,323.59,8025.0,308.3711,308.7048,308.228,308.5236,8025.0
2022-11-25 12:40:00,323.58,323.93,323.37,323.38,14158.0,308.5141,308.8478,308.3139,308.3234,14158.0
2022-11-25 12:45:00,323.41,323.54,323.15,323.52,18583.0,308.352,308.4759,308.1041,308.4569,18583.0
2022-11-25 12:50:00,323.53,323.62,323.25,323.56,8328.0,308.4664,308.5522,308.1994,308.495,8328.0
2022-11-25 12:55:00,323.55,324.11,323.45,323.95,18133.0,308.4855,309.0194,308.3901,308.8669,18133.0
2022-11-28 09:30:00,323.04,327.05,322.7,326.31,65568.0,307.9992,311.8225,307.6751,311.117,65568.0
2022-11-28 09:35:00,326.34,326.6,325.01,325.42,21342.0,311.1456,311.3935,309.8775,310.2684,21342.0
2022-11-28 09:40:00,325.6,325.6,323.16,323.5,16090.0,310.44,310.44,308.1136,308.4378,16090.0
2022-11-28 09:45:00,323.42,324.62,323.41,324.13,24038.0,308.3615,309.5057,308.352,309.0385,24038.0
2022-11-28 09:50:00,324.02,324.75,323.87,324.64,6884.0,308.9336,309.6296,308.7906,309.5247,6884.0
2022-11-28 09:55:00,324.66,324.66,323.7,324.0,11083.0,309.5438,309.5438,308.6285,308.9145,11083.0
2022-11-28 10:00:00,324.03,324.05,323.73,323.83,10310.0,308.9431,308.9622,308.6571,308.7524,10310.0
2022-11-28 10:05:00,323.92,324.13,323.6,323.66,11411.0,308.8382,309.0385,308.5331,308.5904,11411.0
2022-11-28 10:10:00,323.75,324.19,323.56,323.92,29391.0,308.6762,309.0957,308.495,308.8382,29391.0
2022-11-28 10:15:00,323.9,324.28,323.58,323.74,15918.0,308.8192,309.1815,308.5141,308.6666,15918.0
2022-11-28 10:20:00,323.68,323.74,323.42,323.64,10552.0,308.6094,308.6666,308.3615,308.5713,10552.0
2022-11-28 10:25:00,323.69,324.33,323.63,324.33,27000.0,308.619,309.2292,308.5618,309.2292,27000.0
2022-11-28 10:30:00,324.28,324.3,323.85,323.85,7985.0,309.1815,309.2006,308.7715,308.7715,7985.0
2022-11-28 10:35:00,323.94,324.25,323.93,324.04,18233.0,308.8573,309.1529,308.8478,308.9527,18233.0
2022-11-28 10:40:00,324.12,324.12,323.64,323.87,3834.0,309.0289,309.0289,308.5713,308.7906,3834.0
2022-11-28 10:45:00,323.91,324.14,323.55,323.62,9554.0,308.8287,309.048,308.4855,308.5522,9554.0
2022-11-28 10:50:00,323.68,323.68,323.42,323.45,4900.0,308.6094,308.6094,308.3615,308.3901,4900.0
2022-11-28 10:55:00,323.42,323.5,323.32,323.32,4596.0,308.3615,308.4378,308.2662,308.2662,4596.0
2022-11-28 11:00:00,323.52,323.67,323.47,323.66,7254.0,308.4569,308.5999,308.4092,308.5904,7254.0
2022-11-28 11:05:00,323.68,324.06,323.6,324.01,9979.0,308.6094,308.9717,308.5331,308.9241,9979.0
2022-11-28 11:10:00,323.94,324.03,323.69,323.69,5611.0,308.8573,308.9431,308.619,308.619,5611.0
2022-11-28 11:15:00,323.78,323.98,323.77,323.88,3691.0,308.7048,308.8955,308.6952,308.8001,3691.0
2022-11-28 11:20:00,323.85,323.85,323.46,323.54,16121.0,308.7715,308.7715,308.3997,308.4759,16121.0
2022-11-28 11:25:00,323.61,323.7,323.6,323.67,2546.0,308.5427,308.6285,308.5331,308.5999,2546.0
2022-11-28 11:30:00,323.66,323.73,323.46,323.5,10417.0,308.5904,308.6571,308.3997,308.4378,10417.0
2022-11-28 11:35:00,323.5,323.55,323.33,323.4,6684.0,308.4378,308.4855,308.2757,308.3425,6684.0
2022-11-28 11:40:00,323.45,323.5,323.36,323.5,3614.0,308.3901,308.4378,308.3043,308.4378,3614.0
2022-11-28 11:45:00,323.5,323.72,323.45,323.48,18515.0,308.4378,308.6476,308.3901,308.4187,18515.0
2022-11-28 11:50:00,323.47,323.53,323.4,323.46,4181.0,308.4092,308.4664,308.3425,308.3997,4181.0
2022-11-28 11:55:00,323.5,323.52,323.22,323.27,2840.0,308.4378,308.4569,308.1708,308.2185,2840.0
2022-11-28 12:00:00,323.19,323.26,322.8,322.98,6698.0,308.1422,308.209,307.7704,307.942,6698.0
2022-11-28 12:05:00,323.34,323.46,322.97,322.97,7337.0,308.2853,308.3997,307.9325,307.9325,7337.0
2022-11-28 12:10:00,322.9,322.94,322.78,322.8,3666.0,307.8657,307.9039,307.7513,307.7704,3666.0
2022-11-28 12:15:00,322.94,323.08,322.88,323.0,11165.0,307.9039,308.0374,307.8467,307.9611,11165.0
2022-11-28 12:20:00,322.97,323.11,322.93,322.96,9731.0,307.9325,308.066,307.8943,307.9229,9731.0
2022-11-28 12:25:00,323.03,323.04,322.87,323.0,5945.0,307.9897,307.9992,307.8371,307.9611,5945.0
2022-11-28 12:30:00,322.94,323.0,322.75,322.83,5134.0,307.9039,307.9611,307.7227,307.799,5134.0
2022-11-28 12:35:00,322.87,322.97,322.69,322.75,6685.0,307.8371,307.9325,307.6655,307.7227,6685.0
2022-11-28 12:40:00,322.77,322.95,322.49,322.5,8785.0,307.7418,307.9134,307.4748,307.4844,8785.0
2022-11-28 12:45:00,322.51,322.59,322.31,322.38,10023.0,307.4939,307.5702,307.3032,307.37,10023.0
2022-11-28 12:50:00,322.26,322.47,321.81,321.98,4927.0,307.2555,307.4558,306.8265,306.9886,4927.0
2022-11-28 12:55:00,321.93,322.12,321.92,322.0,8124.0,306.9409,307.1221,306.9314,307.0076,8124.0
2022-11-28 13:00:00,322.03,322.12,321.97,321.98,3519.0,307.0362,307.1221,306.979,306.9886,3519.0
2022-11-28 13:05:00,322.07,322.2,322.07,322.15,3380.0,307.0744,307.1983,307.0744,307.1507,3380.0
2022-11-28 13:10:00,322.24,322.31,322.05,322.25,2899.0,307.2365,307.3032,307.0553,307.246,2899.0
2022-11-28 13:15:00,322.26,322.34,322.15,322.18,4436.0,307.2555,307.3318,307.1507,307.1793,4436.0
2022-11-28 13:20:00,322.18,322.45,322.06,322.06,5386.0,307.1793,307.4367,307.0649,307.0649,5386.0
2022-11-28 13:25:00,322.24,322.28,322.03,322.06,2900.0,307.2365,307.2746,307.0362,307.0649,2900.0
2022-11-28 13:30:00,322.04,322.04,321.94,322.01,4870.0,307.0458,307.0458,306.9504,307.0172,4870.0
2022-11-28 13:35:00,321.96,322.16,321.88,322.07,5536.0,306.9695,307.1602,306.8932,307.0744,5536.0
2022-11-28 13:40:00,322.08,322.14,321.64,321.69,3075.0,307.0839,307.1411,306.6644,306.7121,3075.0
2022-11-28 13:45:00,321.69,321.8,321.51,321.73,4415.0,306.7121,306.817,306.5405,306.7502,4415.0
2022-11-28 13:50:00,321.83,321.93,321.61,321.66,3936.0,306.8456,306.9409,306.6358,306.6835,3936.0
2022-11-28 13:55:00,321.64,321.64,321.08,321.25,5487.0,306.6644,306.6644,306.1305,306.2926,5487.0
2022-11-28 14:00:00,321.15,321.34,321.15,321.25,4237.0,306.1972,306.3784,306.1972,306.2926,4237.0
2022-11-28 14:05:00,321.26,321.58,321.26,321.49,1746.0,306.3021,306.6072,306.3021,306.5214,1746.0
2022-11-28 14:10:00,321.5,321.71,321.44,321.71,5274.0,306.5309,306.7311,306.4737,306.7311,5274.0
2022-11-28 14:15:00,321.71,321.77,321.6,321.63,10518.0,306.7311,306.7884,306.6263,306.6549,10518.0
2022-11-28 14:20:00,321.63,321.69,321.52,321.63,4100.0,306.6549,306.7121,306.55,306.6549,4100.0
2022-11-28 14:25:00,321.62,321.87,321.47,321.48,43238.0,306.6453,306.8837,306.5023,306.5119,43238.0
2022-11-28 14:30:00,321.4,321.46,321.22,321.33,5327.0,306.4356,306.4928,306.264,306.3688,5327.0
2022-11-28 14:35:00,321.34,321.4,321.05,321.17,6585.0,306.3784,306.4356,306.1019,306.2163,6585.0
2022-11-28 14:40:00,321.16,321.23,320.94,321.04,4285.0,306.2068,306.2735,305.997,306.0923,4285.0
2022-11-28 14:45:00,321.09,321.2,320.9,320.91,5961.0,306.14,306.2449,305.9589,305.9684,5961.0
2022-11-28 14:50:00,320.94,321.05,320.74,320.8,6119.0,305.997,306.1019,305.8063,305.8635,6119.0
2022-11-28 14:55:00,320.78,320.94,320.71,320.72,8007.0,305.8444,305.997,305.7777,305.7872,8007.0
2022-11-28 15:00:00,320.64,320.79,320.44,320.47,7770.0,305.711,305.854,305.5203,305.5489,7770.0
2022-11-28 15:05:00,320.41,320.56,320.35,320.43,6678.0,305.4917,305.6347,305.4345,305.5107,6678.0
2022-11-28 15:10:00,320.43,320.54,320.17,320.17,8547.0,305.5107,305.6156,305.2629,305.2629,8547.0
2022-11-28 15:15:00,320.19,320.2,319.86,319.98,5398.0,305.2819,305.2915,304.9673,305.0817,5398.0
2022-11-28 15:20:00,320.03,320.09,319.87,319.96,12837.0,305.1294,305.1866,304.9768,305.0626,12837.0
2022-11-28 15:25:00,320.03,320.07,319.92,320.07,9933.0,305.1294,305.1675,305.0245,305.1675,9933.0
2022-11-28 15:30:00,320.03,320.1,319.89,319.96,13502.0,305.1294,305.1961,304.9959,305.0626,13502.0
2022-11-28 15:35:00,320.0,320.49,320.0,320.35,15391.0,305.1008,305.568,305.1008,305.4345,15391.0
2022-11-28 15:40:00,320.28,320.46,320.28,320.33,18287.0,305.3677,305.5393,305.3677,305.4154,18287.0
2022-11-28 15:45:00,320.36,320.36,319.68,319.69,16642.0,305.444,305.444,304.7957,304.8052,16642.0
2022-11-28 15:50:00,319.64,319.98,319.02,319.09,45698.0,304.7575,305.0817,304.1664,304.2331,45698.0
2022-11-28 15:55:00,319.27,319.58,318.97,319.29,88019.0,304.4048,304.7003,304.1187,304.4238,88019.0
2022-11-29 09:30:00,318.58,320.18,318.58,320.09,23087.0,303.7469,305.2724,303.7469,305.1866,23087.0
2022-11-29 09:35:00,320.03,320.75,319.58,319.81,9638.0,305.1294,305.8158,304.7003,304.9196,9638.0
2022-11-29 09:40:00,319.89,320.71,319.29,319.51,6612.0,304.9959,305.7777,304.4238,304.6336,6612.0
2022-11-29 09:45:00,319.66,320.32,319.52,320.02,2868.0,304.7766,305.4059,304.6431,305.1198,2868.0
2022-11-29 09:50:00,319.99,320.04,319.32,319.53,12206.0,305.0912,305.1389,304.4524,304.6526,12206.0
2022-11-29 09:55:00,319.44,319.93,319.44,319.67,8924.0,304.5668,305.034,304.5668,304.7861,8924.0
2022-11-29 10:00:00,319.77,320.14,319.69,319.99,12183.0,304.8815,305.2342,304.8052,305.0912,12183.0
2022-11-29 10:05:00,319.93,320.74,319.76,320.74,4900.0,305.034,305.8063,304.8719,305.8063,4900.0
2022-11-29 10:10:00,321.0,321.15,320.49,320.93,10555.0,306.0542,306.1972,305.568,305.9875,10555.0
2022-11-29 10:15:00,321.0,321.06,320.49,320.57,20708.0,306.0542,306.1114,305.568,305.6442,20708.0
2022-11-29 10:20:00,320.46,320.55,320.18,320.33,11297.0,305.5393,305.6252,305.2724,305.4154,11297.0
2022-11-29 10:25:00,320.46,321.01,320.19,320.7,18959.0,305.5393,306.0637,305.2819,305.7682,18959.0
2022-11-29 10:30:00,320.72,320.95,320.41,320.41,16459.0,305.7872,306.0065,305.4917,305.4917,16459.0
2022-11-29 10:35:00,320.56,320.71,320.32,320.71,10956.0,305.6347,305.7777,305.4059,305.7777,10956.0
2022-11-29 10:40:00,320.79,320.79,319.86,319.86,6310.0,305.854,305.854,304.9673,304.9673,6310.0
2022-11-29 10:45:00,319.81,320.24,319.73,319.9,6826.0,304.9196,305.3296,304.8433,305.0054,6826.0
2022-11-29 10:50:00,319.98,320.16,319.87,319.9,3212.0,305.0817,305.2533,304.9768,305.0054,3212.0
2022-11-29 10:55:00,319.91,320.43,319.9,320.43,5713.0,305.015,305.5107,305.0054,305.5107,5713.0
2022-11-29 11:00:00,320.5,320.54,319.83,320.12,10236.0,305.5775,305.6156,304.9387,305.2152,10236.0
2022-11-29 11:05:00,320.2,320.51,320.0,320.0,4498.0,305.2915,305.587,305.1008,305.1008,4498.0
2022-11-29 11:10:00,319.94,320.27,319.93,320.09,7006.0,305.0436,305.3582,305.034,305.1866,7006.0
2022-11-29 11:15:00,320.02,320.02,319.77,319.86,6498.0,305.1198,305.1198,304.8815,304.9673,6498.0
2022-11-29 11:20:00,319.89,320.03,319.7,319.86,6322.0,304.9959,305.1294,304.8147,304.9673,6322.0
2022-11-29 11:25:00,319.72,319.86,319.4,319.63,2959.0,304.8338,304.9673,304.5287,304.748,2959.0
2022-11-29 11:30:00,319.57,320.08,319.57,319.97,13771.0,304.6908,305.177,304.6908,305.0722,13771.0
2022-11-29 11:35:00,319.79,320.05,319.7,319.97,4654.0,304.9005,305.1484,304.8147,305.0722,4654.0
2022-11-29 11:40:00,319.89,320.0,319.79,319.94,2226.0,304.9959,305.1008,304.9005,305.0436,2226.0
2022-11-29 11:45:00,319.92,320.49,319.87,320.49,8491.0,305.0245,305.568,304.9768,305.568,8491.0
2022-11-29 11:50:00,320.49,320.8,320.44,320.73,4464.0,305.568,305.8635,305.5203,305.7968,4464.0
2022-11-29 11:55:00,320.64,320.67,320.31,320.39,13727.0,305.711,305.7396,305.3963,305.4726,13727.0
2022-11-29 12:00:00,320.44,320.45,320.13,320.13,1700.0,305.5203,305.5298,305.2247,305.2247,1700.0
2022-11-29 12:05:00,320.08,320.5,320.08,320.27,5482.0,305.177,305.5775,305.177,305.3582,5482.0
2022-11-29 12:10:00,320.16,320.37,320.09,320.37,2184.0,305.2533,305.4535,305.1866,305.4535,2184.0
2022-11-29 12:15:00,320.5,320.55,320.31,320.5,17387.0,305.5775,305.6252,305.3963,305.5775,17387.0
2022-11-29 12:20:00,320.5,320.5,320.4,320.4,5106.0,305.5775,305.5775,305.4821,305.4821,5106.0
2022-11-29 12:25:00,320.35,320.55,320.35,320.45,5945.0,305.4345,305.6252,305.4345,305.5298,5945.0
2022-11-29 12:30:00,320.44,320.57,320.15,320.27,8749.0,305.5203,305.6442,305.2438,305.3582,8749.0
2022-11-29 12:35:00,320.32,320.96,320.31,320.86,10649.0,305.4059,306.0161,305.3963,305.9207,10649.0
2022-11-29 12:40:00,320.78,320.98,320.76,320.93,5504.0,305.8444,306.0351,305.8254,305.9875,5504.0
2022-11-29 12:45:00,320.92,320.99,320.73,320.81,4195.0,305.9779,306.0447,305.7968,305.8731,4195.0
2022-11-29 12:50:00,320.78,320.89,320.59,320.6,8841.0,305.8444,305.9493,305.6633,305.6728,8841.0
2022-11-29 12:55:00,320.6,320.81,320.56,320.81,7056.0,305.6728,305.8731,305.6347,305.8731,7056.0
2022-11-29 13:00:00,320.84,320.85,320.5,320.54,17687.0,305.9017,305.9112,305.5775,305.6156,17687.0
2022-11-29 13:05:00,320.56,320.63,320.25,320.25,3308.0,305.6347,305.7014,305.3391,305.3391,3308.0
2022-11-29 13:10:00,320.29,320.5,320.18,320.48,4113.0,305.3773,305.5775,305.2724,305.5584,4113.0
2022-11-29 13:15:00,320.44,320.58,320.3,320.3,6182.0,305.5203,305.6538,305.3868,305.3868,6182.0
2022-11-29 13:20:00,320.38,320.54,320.26,320.45,6885.0,305.4631,305.6156,305.3487,305.5298,6885.0
2022-11-29 13:25:00,320.41,320.52,320.3,320.5,14133.0,305.4917,305.5966,305.3868,305.5775,14133.0
2022-11-29 13:30:00,320.47,320.84,320.47,320.73,11280.0,305.5489,305.9017,305.5489,305.7968,11280.0
2022-11-29 13:35:00,320.8,321.01,320.7,320.88,13666.0,305.8635,306.0637,305.7682,305.9398,13666.0
2022-11-29 13:40:00,320.93,321.01,320.84,320.91,16181.0,305.9875,306.0637,305.9017,305.9684,16181.0
2022-11-29 13:45:00,320.92,320.95,320.8,320.82,7354.0,305.9779,306.0065,305.8635,305.8826,7354.0
2022-11-29 13:50:00,320.83,320.84,320.78,320.8,4603.0,305.8921,305.9017,305.8444,305.8635,4603.0
2022-11-29 13:55:00,320.8,321.07,320.73,321.07,11000.0,305.8635,306.1209,305.7968,306.1209,11000.0
2022-11-29 14:00:00,321.03,322.17,321.01,322.14,7684.0,306.0828,307.1697,306.0637,307.1411,7684.0
2022-11-29 14:05:00,322.29,322.61,322.29,322.61,805.0,307.2841,307.5892,307.2841,307.5892,805.0
2022-11-29 14:10:00,322.58,322.96,322.44,322.44,8185.0,307.5606,307.9229,307.4272,307.4272,8185.0
2022-11-29 14:15:00,322.6,322.8,322.35,322.41,4383.0,307.5797,307.7704,307.3413,307.3986,4383.0
2022-11-29 14:20:00,322.48,322.51,322.02,322.02,4861.0,307.4653,307.4939,307.0267,307.0267,4861.0
2022-11-29 14:25:00,322.04,322.04,321.73,321.73,4401.0,307.0458,307.0458,306.7502,306.7502,4401.0
2022-11-29 14:30:00,321.62,321.75,321.48,321.66,4155.0,306.6453,306.7693,306.5119,306.6835,4155.0
2022-11-29 14:35:00,321.66,321.7,321.24,321.42,4166.0,306.6835,306.7216,306.283,306.4547,4166.0
2022-11-29 14:40:00,321.48,321.48,321.12,321.15,4682.0,306.5119,306.5119,306.1686,306.1972,4682.0
2022-11-29 14:45:00,321.13,321.2,320.88,320.94,6381.0,306.1782,306.2449,305.9398,305.997,6381.0
2022-11-29 14:50:00,320.95,321.05,320.91,320.91,1931.0,306.0065,306.1019,305.9684,305.9684,1931.0
2022-11-29 14:55:00,320.96,321.1,320.94,321.0,25553.0,306.0161,306.1495,305.997,306.0542,25553.0
2022-11-29 15:00:00,320.98,321.27,320.84,320.88,23440.0,306.0351,306.3116,305.9017,305.9398,23440.0
2022-11-29 15:05:00,320.93,321.46,320.93,321.23,6508.0,305.9875,306.4928,305.9875,306.2735,6508.0
2022-11-29 15:10:00,321.27,321.47,321.19,321.38,4976.0,306.3116,306.5023,306.2354,306.4165,4976.0
2022-11-29 15:15:00,321.42,321.5,321.26,321.28,6682.0,306.4547,306.5309,306.3021,306.3212,6682.0
2022-11-29 15:20:00,321.3,321.56,321.12,321.25,9066.0,306.3402,306.5881,306.1686,306.2926,9066.0
2022-11-29 15:25:00,321.3,321.62,321.28,321.37,8615.0,306.3402,306.6453,306.3212,306.407,8615.0
2022-11-29 15:30:00,321.35,321.49,321.08,321.27,24213.0,306.3879,306.5214,306.1305,306.3116,24213.0
2022-11-29 15:35:00,321.29,321.41,320.99,321.06,8509.0,306.3307,306.4451,306.0447,306.1114,8509.0
2022-11-29 15:40:00,321.06,321.47,321.0,321.28,9746.0,306.1114,306.5023,306.0542,306.3212,9746.0
2022-11-29 15:45:00,321.22,321.32,320.91,321.12,24221.0,306.264,306.3593,305.9684,306.1686,24221.0
2022-11-29 15:50:00,321.24,321.37,320.4,320.4,55291.0,306.283,306.407,305.4821,305.4821,55291.0
2022-11-29 15:55:00,320.44,320.74,320.29,320.64,272737.0,305.5203,305.8063,305.3773,305.711,272737.0
2022-11-30 09:30:00,320.7,322.87,320.7,322.22,33583.0,305.7682,307.8371,305.7682,307.2174,33583.0
2022-11-30 09:35:00,321.92,321.92,319.13,319.82,13792.0,306.9314,306.9314,304.2713,304.9291,13792.0
2022-11-30 09:40:00,319.81,320.99,319.8,320.66,8466.0,304.9196,306.0447,304.9101,305.73,8466.0
2022-11-30 09:45:00,320.82,321.76,320.51,321.68,4177.0,305.8826,306.7788,305.587,306.7025,4177.0
2022-11-30 09:50:00,321.69,321.9,320.71,321.39,12258.0,306.7121,306.9123,305.7777,306.426,12258.0
2022-11-30 09:55:00,321.55,321.55,320.07,320.11,10632.0,306.5786,306.5786,305.1675,305.2056,10632.0
2022-11-30 10:00:00,320.44,321.26,320.44,320.52,10892.0,305.5203,306.3021,305.5203,305.5966,10892.0
2022-11-30 10:05:00,320.65,320.73,319.93,320.73,11698.0,305.7205,305.7968,305.034,305.7968,11698.0
2022-11-30 10:10:00,320.72,321.19,320.5,320.68,11142.0,305.7872,306.2354,305.5775,305.7491,11142.0
2022-11-30 10:15:00,320.57,320.57,320.19,320.21,5179.0,305.6442,305.6442,305.2819,305.301,5179.0
2022-11-30 10:20:00,320.11,320.29,320.0,320.0,8186.0,305.2056,305.3773,305.1008,305.1008,8186.0
2022-11-30 10:25:00,320.03,320.23,319.59,319.91,5884.0,305.1294,305.3201,304.7099,305.015,5884.0
2022-11-30 10:30:00,320.07,320.52,320.07,320.12,8618.0,305.1675,305.5966,305.1675,305.2152,8618.0
2022-11-30 10:35:00,320.19,320.26,320.0,320.1,12091.0,305.2819,305.3487,305.1008,305.1961,12091.0
2022-11-30 10:40:00,320.17,320.31,319.63,320.31,11818.0,305.2629,305.3963,304.748,305.3963,11818.0
2022-11-30 10:45:00,320.16,320.16,319.91,320.1,3421.0,305.2533,305.2533,305.015,305.1961,3421.0
2022-11-30 10:50:00,319.98,320.42,319.98,320.15,8472.0,305.0817,305.5012,305.0817,305.2438,8472.0
2022-11-30 10:55:00,320.07,320.36,320.06,320.27,12889.0,305.1675,305.444,305.158,305.3582,12889.0
2022-11-30 11:00:00,320.31,320.52,320.25,320.36,2349.0,305.3963,305.5966,305.3391,305.444,2349.0
2022-11-30 11:05:00,320.31,320.7,320.31,320.69,4422.0,305.3963,305.7682,305.3963,305.7586,4422.0
2022-11-30 11:10:00,320.64,321.18,320.64,320.98,9874.0,305.711,306.2258,305.711,306.0351,9874.0
2022-11-30 11:15:00,320.94,321.24,320.93,321.21,1852.0,305.997,306.283,305.9875,306.2544,1852.0
2022-11-30 11:20:00,321.25,321.5,320.74,320.79,9754.0,306.2926,306.5309,305.8063,305.854,9754.0
2022-11-30 11:25:00,320.75,320.86,320.38,320.38,20543.0,305.8158,305.9207,305.4631,305.4631,20543.0
2022-11-30 11:30:00,320.44,320.69,320.39,320.56,8120.0,305.5203,305.7586,305.4726,305.6347,8120.0
2022-11-30 11:35:00,320.52,320.63,320.45,320.55,5937.0,305.5966,305.7014,305.5298,305.6252,5937.0
2022-11-30 11:40:00,320.58,320.58,320.09,320.18,9076.0,305.6538,305.6538,305.1866,305.2724,9076.0
2022-11-30 11:45:00,320.29,320.37,319.98,320.03,3783.0,305.3773,305.4535,305.0817,305.1294,3783.0
2022-11-30 11:50:00,320.02,320.35,320.01,320.05,8171.0,305.1198,305.4345,305.1103,305.1484,8171.0
2022-11-30 11:55:00,320.13,320.37,320.1,320.2,4417.0,305.2247,305.4535,305.1961,305.2915,4417.0
2022-11-30 12:00:00,320.14,320.37,320.14,320.31,8047.0,305.2342,305.4535,305.2342,305.3963,8047.0
2022-11-30 12:05:00,320.31,320.31,320.08,320.15,3393.0,305.3963,305.3963,305.177,305.2438,3393.0
2022-11-30 12:10:00,320.24,320.87,320.24,320.87,3626.0,305.3296,305.9303,305.3296,305.9303,3626.0
2022-11-30 12:15:00,320.86,321.18,320.82,321.04,6411.0,305.9207,306.2258,305.8826,306.0923,6411.0
2022-11-30 12:20:00,321.01,321.04,320.78,320.81,5568.0,306.0637,306.0923,305.8444,305.8731,5568.0
2022-11-30 12:25:00,320.88,320.88,320.43,320.45,5694.0,305.9398,305.9398,305.5107,305.5298,5694.0
2022-11-30 12:30:00,320.33,320.64,320.33,320.55,4529.0,305.4154,305.711,305.4154,305.6252,4529.0
2022-11-30 12:35:00,320.54,320.68,320.42,320.48,3690.0,305.6156,305.7491,305.5012,305.5584,3690.0
2022-11-30 12:40:00,320.57,320.66,320.46,320.51,11886.0,305.6442,305.73,305.5393,305.587,11886.0
2022-11-30 12:45:00,320.56,320.64,320.43,320.55,6998.0,305.6347,305.711,305.5107,305.6252,6998.0
2022-11-30 12:50:00,320.61,320.85,320.61,320.8,1403.0,305.6824,305.9112,305.6824,305.8635,1403.0
2022-11-30 12:55:00,320.85,320.93,320.67,320.78,5537.0,305.9112,305.9875,305.7396,305.8444,5537.0
2022-11-30 13:00:00,320.74,321.24,320.73,321.16,25095.0,305.8063,306.283,305.7968,306.2068,25095.0
2022-11-30 13:05:00,321.09,321.19,320.89,320.99,8141.0,306.14,306.2354,305.9493,306.0447,8141.0
2022-11-30 13:10:00,321.0,321.42,320.93,321.3,9051.0,306.0542,306.4547,305.9875,306.3402,9051.0
2022-11-30 13:15:00,321.23,321.31,321.07,321.18,8572.0,306.2735,306.3498,306.1209,306.2258,8572.0
2022-11-30 13:20:00,321.2,321.29,321.01,321.07,8484.0,306.2449,306.3307,306.0637,306.1209,8484.0
2022-11-30 13:25:00,321.07,321.08,320.51,320.52,5383.0,306.1209,306.1305,305.587,305.5966,5383.0
2022-11-30 13:30:00,320.38,321.82,320.25,321.19,19057.0,305.4631,306.836,305.3391,306.2354,19057.0
2022-11-30 13:35:00,321.39,321.92,321.25,321.66,30708.0,306.426,306.9314,306.2926,306.6835,30708.0
2022-11-30 13:40:00,321.65,321.93,321.62,321.77,21740.0,306.6739,306.9409,306.6453,306.7884,21740.0
2022-11-30 13:45:00,321.7,321.84,320.97,321.25,21227.0,306.7216,306.8551,306.0256,306.2926,21227.0
2022-11-30 13:50:00,321.25,321.35,321.0,321.06,6883.0,306.2926,306.3879,306.0542,306.1114,6883.0
2022-11-30 13:55:00,321.05,321.46,320.92,321.24,29873.0,306.1019,306.4928,305.9779,306.283,29873.0
2022-11-30 14:00:00,321.35,321.6,321.26,321.26,13413.0,306.3879,306.6263,306.3021,306.3021,13413.0
2022-11-30 14:05:00,321.25,321.33,320.84,320.95,37515.0,306.2926,306.3688,305.9017,306.0065,37515.0
2022-11-30 14:10:00,320.94,321.21,320.79,321.1,11897.0,305.997,306.2544,305.854,306.1495,11897.0
2022-11-30 14:15:00,321.13,321.48,320.9,321.48,52390.0,306.1782,306.5119,305.9589,306.5119,52390.0
2022-11-30 14:20:00,321.58,321.94,321.33,321.71,5473.0,306.6072,306.9504,306.3688,306.7311,5473.0
2022-11-30 14:25:00,321.83,322.11,321.81,322.03,11230.0,306.8456,307.1125,306.8265,307.0362,11230.0
2022-11-30 14:30:00,322.0,322.05,321.78,322.0,19758.0,307.0076,307.0553,306.7979,307.0076,19758.0
2022-11-30 14:35:00,322.0,322.03,321.87,321.97,20705.0,307.0076,307.0362,306.8837,306.979,20705.0
2022-11-30 14:40:00,322.0,323.29,321.92,323.06,10965.0,307.0076,308.2376,306.9314,308.0183,10965.0
2022-11-30 14:45:00,323.05,323.13,322.77,323.0,25487.0,308.0088,308.085,307.7418,307.9611,25487.0
2022-11-30 14:50:00,323.0,323.61,322.92,323.61,13991.0,307.9611,308.5427,307.8848,308.5427,13991.0
2022-11-30 14:55:00,323.85,324.01,323.63,323.84,10193.0,308.7715,308.9241,308.5618,308.762,10193.0
2022-11-30 15:00:00,323.88,324.35,323.81,324.18,41118.0,308.8001,309.2482,308.7334,309.0861,41118.0
2022-11-30 15:05:00,324.28,325.01,324.27,324.98,14883.0,309.1815,309.8775,309.172,309.8489,14883.0
2022-11-30 15:10:00,324.97,325.04,324.76,324.93,17280.0,309.8394,309.9061,309.6391,309.8012,17280.0
2022-11-30 15:15:00,324.89,325.04,324.82,324.97,28045.0,309.7631,309.9061,309.6963,309.8394,28045.0
2022-11-30 15:20:00,325.0,325.6,324.92,325.6,17504.0,309.868,310.44,309.7917,310.44,17504.0
2022-11-30 15:25:00,325.61,326.06,325.6,325.8,18253.0,310.4496,310.8786,310.44,310.6307,18253.0
2022-11-30 15:30:00,325.81,326.04,325.68,326.0,38592.0,310.6403,310.8595,310.5163,310.8214,38592.0
2022-11-30 15:35:00,326.01,326.5,325.64,326.27,39617.0,310.8309,311.2981,310.4782,311.0788,39617.0
2022-11-30 15:40:00,326.36,326.62,326.06,326.34,21178.0,311.1646,311.4125,310.8786,311.1456,21178.0
2022-11-30 15:45:00,326.27,326.42,325.82,326.24,31806.0,311.0788,311.2218,310.6498,311.0502,31806.0
2022-11-30 15:50:00,326.37,328.18,326.3,327.74,80351.0,311.1742,312.8999,311.1074,312.4804,80351.0
2022-11-30 15:55:00,327.76,328.92,327.22,328.73,219055.0,312.4995,313.6054,311.9846,313.4243,219055.0
2022-12-01 09:30:00,328.6,329.57,327.01,327.42,38867.0,313.3003,314.2252,311.7844,312.1753,38867.0
2022-12-01 09:35:00,327.76,328.22,327.0,327.66,10912.0,312.4995,312.938,311.7748,312.4041,10912.0
2022-12-01 09:40:00,327.62,328.37,326.04,326.04,12208.0,312.366,313.0811,310.8595,310.8595,12208.0
2022-12-01 09:45:00,325.52,326.12,324.75,325.54,19706.0,310.3638,310.9358,309.6296,310.3828,19706.0
2022-12-01 09:50:00,325.3,325.97,324.92,324.93,10044.0,310.154,310.7928,309.7917,309.8012,10044.0
2022-12-01 09:55:00,324.94,325.13,323.97,324.89,14288.0,309.8108,309.9919,308.8859,309.7631,14288.0
2022-12-01 10:00:00,324.99,325.52,322.59,323.55,19355.0,309.8584,310.3638,307.5702,308.4855,19355.0
2022-12-01 10:05:00,323.56,324.04,323.1,323.54,25267.0,308.495,308.9527,308.0564,308.4759,25267.0
2022-12-01 10:10:00,323.5,324.04,323.0,323.87,11254.0,308.4378,308.9527,307.9611,308.7906,11254.0
2022-12-01 10:15:00,323.96,324.18,323.36,323.93,19569.0,308.8764,309.0861,308.3043,308.8478,19569.0
2022-12-01 10:20:00,323.91,323.91,322.96,322.98,10671.0,308.8287,308.8287,307.9229,307.942,10671.0
2022-12-01 10:25:00,323.1,323.9,322.98,323.64,9433.0,308.0564,308.8192,307.942,308.5713,9433.0
2022-12-01 10:30:00,323.77,324.22,323.39,323.53,19632.0,308.6952,309.1243,308.3329,308.4664,19632.0
2022-12-01 10:35:00,323.5,323.96,323.39,323.87,37671.0,308.4378,308.8764,308.3329,308.7906,37671.0
2022-12-01 10:40:00,323.85,324.05,323.52,323.82,13806.0,308.7715,308.9622,308.4569,308.7429,13806.0
2022-12-01 10:45:00,323.7,324.03,323.58,323.81,9374.0,308.6285,308.9431,308.5141,308.7334,9374.0
2022-12-01 10:50:00,323.93,324.03,323.48,323.55,15546.0,308.8478,308.9431,308.4187,308.4855,15546.0
2022-12-01 10:55:00,323.59,324.0,323.57,323.91,17680.0,308.5236,308.9145,308.5045,308.8287,17680.0
2022-12-01 11:00:00,323.98,324.43,323.81,323.87,15738.0,308.8955,309.3245,308.7334,308.7906,15738.0
2022-12-01 11:05:00,323.86,323.89,323.35,323.75,14139.0,308.781,308.8096,308.2948,308.6762,14139.0
2022-12-01 11:10:00,323.8,323.81,323.47,323.68,6492.0,308.7238,308.7334,308.4092,308.6094,6492.0
2022-12-01 11:15:00,323.63,323.85,323.31,323.5,11600.0,308.5618,308.7715,308.2567,308.4378,11600.0
2022-12-01 11:20:00,323.49,324.32,323.38,324.24,36236.0,308.4283,309.2196,308.3234,309.1434,36236.0
2022-12-01 11:25:00,324.05,324.05,323.41,323.73,6069.0,308.9622,308.9622,308.352,308.6571,6069.0
2022-12-01 11:30:00,323.69,324.01,323.69,323.97,4681.0,308.619,308.9241,308.619,308.8859,4681.0
2022-12-01 11:35:00,323.95,324.03,323.79,323.88,5261.0,308.8669,308.9431,308.7143,308.8001,5261.0
2022-12-01 11:40:00,323.91,324.05,323.82,323.93,10505.0,308.8287,308.9622,308.7429,308.8478,10505.0
2022-12-01 11:45:00,323.88,323.88,323.51,323.55,4485.0,308.8001,308.8001,308.4473,308.4855,4485.0
2022-12-01 11:50:00,323.69,323.81,323.46,323.49,2901.0,308.619,308.7334,308.3997,308.4283,2901.0
2022-12-01 11:55:00,323.58,323.77,323.44,323.66,10225.0,308.5141,308.6952,308.3806,308.5904,10225.0
2022-12-01 12:00:00,323.68,323.72,323.49,323.52,3800.0,308.6094,308.6476,308.4283,308.4569,3800.0
2022-12-01 12:05:00,323.49,323.52,323.19,323.19,3239.0,308.4283,308.4569,308.1422,308.1422,3239.0
2022-12-01 12:10:00,323.28,323.9,323.27,323.76,6234.0,308.228,308.8192,308.2185,308.6857,6234.0
2022-12-01 12:15:00,323.83,324.01,323.75,323.79,9883.0,308.7524,308.9241,308.6762,308.7143,9883.0
2022-12-01 12:20:00,323.91,324.09,323.85,324.0,9940.0,308.8287,309.0003,308.7715,308.9145,9940.0
2022-12-01 12:25:00,324.0,324.05,323.91,323.91,11870.0,308.9145,308.9622,308.8287,308.8287,11870.0
2022-12-01 12:30:00,323.95,324.85,323.95,324.81,7342.0,308.8669,309.7249,308.8669,309.6868,7342.0
2022-12-01 12:35:00,324.91,324.92,324.29,324.78,8662.0,309.7822,309.7917,309.191,309.6582,8662.0
2022-12-01 12:40:00,324.71,324.84,324.57,324.66,3311.0,309.5915,309.7154,309.458,309.5438,3311.0
2022-12-01 12:45:00,324.8,325.02,324.69,324.72,5500.0,309.6773,309.887,309.5724,309.601,5500.0
2022-12-01 12:50:00,324.63,324.91,324.62,324.81,4526.0,309.5152,309.7822,309.5057,309.6868,4526.0
2022-12-01 12:55:00,324.86,325.08,324.79,324.8,12342.0,309.7345,309.9442,309.6677,309.6773,12342.0
2022-12-01 13:00:00,324.99,325.03,324.73,324.8,11567.0,309.8584,309.8966,309.6105,309.6773,11567.0
2022-12-01 13:05:00,324.82,325.17,324.8,324.85,31127.0,309.6963,310.03,309.6773,309.7249,31127.0
2022-12-01 13:10:00,324.87,324.94,324.32,324.32,3902.0,309.744,309.8108,309.2196,309.2196,3902.0
2022-12-01 13:15:00,324.26,324.29,323.46,323.55,3711.0,309.1624,309.191,308.3997,308.4855,3711.0
2022-12-01 13:20:00,323.66,323.81,323.45,323.45,1645.0,308.5904,308.7334,308.3901,308.3901,1645.0
2022-12-01 13:25:00,323.41,323.41,322.99,323.06,4997.0,308.352,308.352,307.9516,308.0183,4997.0
2022-12-01 13:30:00,323.06,323.16,322.73,322.85,6610.0,308.0183,308.1136,307.7037,307.8181,6610.0
2022-12-01 13:35:00,322.97,323.19,322.69,322.91,4827.0,307.9325,308.1422,307.6655,307.8753,4827.0
2022-12-01 13:40:00,322.83,323.15,322.82,323.09,7833.0,307.799,308.1041,307.7895,308.0469,7833.0
2022-12-01 13:45:00,323.08,323.31,323.05,323.18,4909.0,308.0374,308.2567,308.0088,308.1327,4909.0
2022-12-01 13:50:00,323.22,323.59,323.21,323.43,7067.0,308.1708,308.5236,308.1613,308.3711,7067.0
2022-12-01 13:55:00,323.34,323.43,323.28,323.31,2606.0,308.2853,308.3711,308.228,308.2567,2606.0
2022-12-01 14:00:00,323.42,323.63,323.03,323.03,38640.0,308.3615,308.5618,307.9897,307.9897,38640.0
2022-12-01 14:05:00,323.19,323.65,323.13,323.53,4236.0,308.1422,308.5808,308.085,308.4664,4236.0
2022-12-01 14:10:00,323.56,324.34,323.56,324.32,3409.0,308.495,309.2387,308.495,309.2196,3409.0
2022-12-01 14:15:00,324.38,325.03,324.38,324.97,4111.0,309.2768,309.8966,309.2768,309.8394,4111.0
2022-12-01 14:20:00,325.01,325.01,324.57,324.67,3240.0,309.8775,309.8775,309.458,309.5533,3240.0
2022-12-01 14:25:00,324.67,324.81,324.47,324.57,3648.0,309.5533,309.6868,309.3626,309.458,3648.0
2022-12-01 14:30:00,324.67,324.89,324.66,324.78,4933.0,309.5533,309.7631,309.5438,309.6582,4933.0
2022-12-01 14:35:00,324.67,324.77,324.42,324.65,2920.0,309.5533,309.6487,309.315,309.5343,2920.0
2022-12-01 14:40:00,324.61,324.71,324.23,324.34,4388.0,309.4961,309.5915,309.1338,309.2387,4388.0
2022-12-01 14:45:00,324.42,324.43,323.99,324.16,4339.0,309.315,309.3245,308.905,309.0671,4339.0
2022-12-01 14:50:00,324.16,324.44,324.16,324.41,2954.0,309.0671,309.334,309.0671,309.3054,2954.0
2022-12-01 14:55:00,324.44,324.65,324.3,324.54,8800.0,309.334,309.5343,309.2006,309.4294,8800.0
2022-12-01 15:00:00,324.62,324.72,324.57,324.72,2218.0,309.5057,309.601,309.458,309.601,2218.0
2022-12-01 15:05:00,324.76,325.01,324.65,324.65,11853.0,309.6391,309.8775,309.5343,309.5343,11853.0
2022-12-01 15:10:00,324.7,324.84,324.6,324.63,4332.0,309.5819,309.7154,309.4866,309.5152,4332.0
2022-12-01 15:15:00,324.63,324.81,324.62,324.8,8323.0,309.5152,309.6868,309.5057,309.6773,8323.0
2022-12-01 15:20:00,324.76,324.81,324.4,324.45,12490.0,309.6391,309.6868,309.2959,309.3436,12490.0
2022-12-01 15:25:00,324.5,324.5,324.06,324.06,5795.0,309.3912,309.3912,308.9717,308.9717,5795.0
2022-12-01 15:30:00,323.98,324.45,323.9,324.42,9668.0,308.8955,309.3436,308.8192,309.315,9668.0
2022-12-01 15:35:00,324.4,324.43,324.1,324.38,17487.0,309.2959,309.3245,309.0099,309.2768,17487.0
2022-12-01 15:40:00,324.43,324.57,324.3,324.5,24451.0,309.3245,309.458,309.2006,309.3912,24451.0
2022-12-01 15:45:00,324.5,324.5,324.05,324.08,31551.0,309.3912,309.3912,308.9622,308.9908,31551.0
2022-12-01 15:50:00,324.15,324.16,323.73,323.75,17688.0,309.0575,309.0671,308.6571,308.6762,17688.0
2022-12-01 15:55:00,323.69,323.72,323.27,323.53,67701.0,308.619,308.6476,308.2185,308.4664,67701.0
2022-12-02 09:30:00,322.64,326.07,322.64,325.93,26265.0,307.6178,310.8881,307.6178,310.7547,26265.0
2022-12-02 09:35:00,325.93,325.93,322.85,322.85,16684.0,310.7547,310.7547,307.8181,307.8181,16684.0
2022-12-02 09:40:00,323.04,323.69,322.57,322.83,9442.0,307.9992,308.619,307.5511,307.799,9442.0
2022-12-02 09:45:00,322.6,324.45,322.6,324.37,11563.0,307.5797,309.3436,307.5797,309.2673,11563.0
2022-12-02 09:50:00,324.55,325.32,324.08,325.32,7104.0,309.4389,310.1731,308.9908,310.1731,7104.0
2022-12-02 09:55:00,325.23,325.24,324.0,324.34,11861.0,310.0873,310.0968,308.9145,309.2387,11861.0
2022-12-02 10:00:00,324.61,325.14,323.94,324.28,7400.0,309.4961,310.0014,308.8573,309.1815,7400.0
2022-12-02 10:05:00,324.44,325.08,324.2,325.08,6466.0,309.334,309.9442,309.1052,309.9442,6466.0
2022-12-02 10:10:00,325.09,325.09,324.51,324.67,8385.0,309.9538,309.9538,309.4008,309.5533,8385.0
2022-12-02 10:15:00,324.63,325.01,324.48,324.53,6928.0,309.5152,309.8775,309.3722,309.4198,6928.0
2022-12-02 10:20:00,324.6,325.55,324.59,325.5,5429.0,309.4866,310.3924,309.4771,310.3447,5429.0
2022-12-02 10:25:00,325.44,325.61,324.45,324.66,25322.0,310.2875,310.4496,309.3436,309.5438,25322.0
2022-12-02 10:30:00,324.67,326.04,324.49,326.04,4594.0,309.5533,310.8595,309.3817,310.8595,4594.0
2022-12-02 10:35:00,325.96,326.5,325.28,326.32,14122.0,310.7833,311.2981,310.1349,311.1265,14122.0
2022-12-02 10:40:00,326.13,326.34,326.02,326.34,7324.0,310.9454,311.1456,310.8405,311.1456,7324.0
2022-12-02 10:45:00,326.35,326.88,326.35,326.57,6824.0,311.1551,311.6604,311.1551,311.3649,6824.0
2022-12-02 10:50:00,326.6,327.01,326.5,326.75,9441.0,311.3935,311.7844,311.2981,311.5365,9441.0
2022-12-02 10:55:00,326.72,327.09,326.66,327.01,9119.0,311.5079,311.8607,311.4507,311.7844,9119.0
2022-12-02 11:00:00,326.98,327.17,326.48,326.96,5906.0,311.7558,311.9369,311.2791,311.7367,5906.0
2022-12-02 11:05:00,326.98,327.19,326.84,327.01,5641.0,311.7558,311.956,311.6223,311.7844,5641.0
2022-12-02 11:10:00,327.1,327.25,326.73,327.04,5704.0,311.8702,312.0132,311.5174,311.813,5704.0
2022-12-02 11:15:00,326.92,327.0,326.44,326.56,7995.0,311.6986,311.7748,311.2409,311.3553,7995.0
2022-12-02 11:20:00,326.56,326.61,326.0,326.16,6230.0,311.3553,311.403,310.8214,310.974,6230.0
2022-12-02 11:25:00,326.16,326.47,325.93,325.97,15166.0,310.974,311.2695,310.7547,310.7928,15166.0
2022-12-02 11:30:00,326.06,326.37,325.94,326.19,10221.0,310.8786,311.1742,310.7642,311.0026,10221.0
2022-12-02 11:35:00,326.1,326.62,326.02,326.56,14320.0,310.9167,311.4125,310.8405,311.3553,14320.0
2022-12-02 11:40:00,326.42,327.07,326.42,327.03,6066.0,311.2218,311.8416,311.2218,311.8034,6066.0
2022-12-02 11:45:00,327.03,327.21,326.69,326.79,17216.0,311.8034,311.9751,311.4793,311.5746,17216.0
2022-12-02 11:50:00,326.82,326.98,326.5,326.75,5136.0,311.6032,311.7558,311.2981,311.5365,5136.0
2022-12-02 11:55:00,326.86,326.95,326.64,326.87,5198.0,311.6414,311.7272,311.4316,311.6509,5198.0
2022-12-02 12:00:00,326.76,326.86,326.59,326.86,4272.0,311.546,311.6414,311.3839,311.6414,4272.0
2022-12-02 12:05:00,326.82,327.07,326.66,326.94,10074.0,311.6032,311.8416,311.4507,311.7176,10074.0
2022-12-02 12:10:00,326.85,327.06,326.68,326.68,7200.0,311.6318,311.8321,311.4697,311.4697,7200.0
2022-12-02 12:15:00,326.68,326.95,326.59,326.88,4800.0,311.4697,311.7272,311.3839,311.6604,4800.0
2022-12-02 12:20:00,326.78,326.82,326.5,326.5,5164.0,311.5651,311.6032,311.2981,311.2981,5164.0
2022-12-02 12:25:00,326.47,326.57,326.18,326.41,11704.0,311.2695,311.3649,310.993,311.2123,11704.0
2022-12-02 12:30:00,326.32,326.4,326.16,326.28,13461.0,311.1265,311.2028,310.974,311.0884,13461.0
2022-12-02 12:35:00,326.23,326.24,325.74,326.0,5100.0,311.0407,311.0502,310.5735,310.8214,5100.0
2022-12-02 12:40:00,325.93,326.04,325.79,326.04,6377.0,310.7547,310.8595,310.6212,310.8595,6377.0
2022-12-02 12:45:00,326.05,326.12,325.98,326.08,4911.0,310.8691,310.9358,310.8023,310.8977,4911.0
2022-12-02 12:50:00,325.97,326.15,325.8,325.84,4346.0,310.7928,310.9644,310.6307,310.6689,4346.0
2022-12-02 12:55:00,325.85,325.92,325.78,325.9,4049.0,310.6784,310.7451,310.6116,310.7261,4049.0
2022-12-02 13:00:00,325.92,325.92,325.78,325.82,2725.0,310.7451,310.7451,310.6116,310.6498,2725.0
2022-12-02 13:05:00,325.83,326.16,325.83,326.13,2700.0,310.6593,310.974,310.6593,310.9454,2700.0
2022-12-02 13:10:00,326.19,326.29,326.04,326.28,4875.0,311.0026,311.0979,310.8595,311.0884,4875.0
2022-12-02 13:15:00,326.27,326.54,326.11,326.12,3111.0,311.0788,311.3363,310.9263,310.9358,3111.0
2022-12-02 13:20:00,326.17,326.3,325.99,326.15,4149.0,310.9835,311.1074,310.8119,310.9644,4149.0
2022-12-02 13:25:00,326.11,326.15,325.87,326.15,3599.0,310.9263,310.9644,310.6975,310.9644,3599.0
2022-12-02 13:30:00,326.15,326.15,325.96,325.97,3712.0,310.9644,310.9644,310.7833,310.7928,3712.0
2022-12-02 13:35:00,325.88,325.89,325.71,325.83,6117.0,310.707,310.7165,310.5449,310.6593,6117.0
2022-12-02 13:40:00,325.87,326.08,325.43,325.61,10753.0,310.6975,310.8977,310.2779,310.4496,10753.0
2022-12-02 13:45:00,325.62,326.06,325.61,326.06,4131.0,310.4591,310.8786,310.4496,310.8786,4131.0
2022-12-02 13:50:00,326.09,326.35,326.06,326.35,5719.0,310.9072,311.1551,310.8786,311.1551,5719.0
2022-12-02 13:55:00,326.25,326.25,326.14,326.18,1866.0,311.0598,311.0598,310.9549,310.993,1866.0
2022-12-02 14:00:00,326.23,326.43,326.03,326.04,5065.0,311.0407,311.2314,310.85,310.8595,5065.0
2022-12-02 14:05:00,326.02,326.06,325.74,325.74,3543.0,310.8405,310.8786,310.5735,310.5735,3543.0
2022-12-02 14:10:00,325.77,326.07,325.71,326.07,3548.0,310.6021,310.8881,310.5449,310.8881,3548.0
2022-12-02 14:15:00,326.07,326.79,326.07,326.76,3603.0,310.8881,311.5746,310.8881,311.546,3603.0
2022-12-02 14:20:00,326.72,326.74,326.33,326.47,6305.0,311.5079,311.527,311.136,311.2695,6305.0
2022-12-02 14:25:00,326.49,326.58,326.21,326.31,3884.0,311.2886,311.3744,311.0216,311.117,3884.0
2022-12-02 14:30:00,326.13,326.69,326.13,326.69,4540.0,310.9454,311.4793,310.9454,311.4793,4540.0
2022-12-02 14:35:00,326.64,326.78,326.5,326.5,5226.0,311.4316,311.5651,311.2981,311.2981,5226.0
2022-12-02 14:40:00,326.5,326.62,326.43,326.6,2160.0,311.2981,311.4125,311.2314,311.3935,2160.0
2022-12-02 14:45:00,326.62,326.71,326.4,326.67,8148.0,311.4125,311.4983,311.2028,311.4602,8148.0
2022-12-02 14:50:00,326.71,326.96,326.71,326.96,500.0,311.4983,311.7367,311.4983,311.7367,500.0
2022-12-02 14:55:00,327.07,327.77,327.07,327.65,4101.0,311.8416,312.509,311.8416,312.3946,4101.0
2022-12-02 15:00:00,327.78,327.87,327.58,327.87,5599.0,312.5185,312.6043,312.3278,312.6043,5599.0
2022-12-02 15:05:00,327.9,328.1,327.64,327.94,6271.0,312.6329,312.8236,312.385,312.6711,6271.0
2022-12-02 15:10:00,327.89,327.89,327.7,327.79,4375.0,312.6234,312.6234,312.4423,312.5281,4375.0
2022-12-02 15:15:00,327.84,328.01,327.68,327.69,4915.0,312.5757,312.7378,312.4232,312.4327,4915.0
2022-12-02 15:20:00,327.59,327.64,327.21,327.33,7982.0,312.3374,312.385,311.9751,312.0895,7982.0
2022-12-02 15:25:00,327.19,327.34,327.04,327.24,5550.0,311.956,312.099,311.813,312.0037,5550.0
2022-12-02 15:30:00,327.27,327.64,327.24,327.25,9912.0,312.0323,312.385,312.0037,312.0132,9912.0
2022-12-02 15:35:00,327.18,327.54,327.03,327.45,11613.0,311.9465,312.2897,311.8034,312.2039,11613.0
2022-12-02 15:40:00,327.35,327.4,327.0,327.34,12670.0,312.1085,312.1562,311.7748,312.099,12670.0
2022-12-02 15:45:00,327.31,327.33,326.52,326.52,15889.0,312.0704,312.0895,311.3172,311.3172,15889.0
2022-12-02 15:50:00,326.51,326.85,326.51,326.71,15755.0,311.3077,311.6318,311.3077,311.4983,15755.0
2022-12-02 15:55:00,326.67,327.49,326.67,327.13,38888.0,311.4602,312.242,311.4602,311.8988,38888.0
2022-12-05 09:30:00,323.82,325.74,323.36,325.13,17676.0,309.7991,311.636,309.359,311.0524,17676.0
2022-12-05 09:35:00,325.22,325.52,324.45,325.52,6083.0,311.1385,311.4255,310.4018,311.4255,6083.0
2022-12-05 09:40:00,325.74,325.98,324.86,325.22,8206.0,311.636,311.8656,310.7941,311.1385,8206.0
2022-12-05 09:45:00,324.66,325.03,324.56,324.92,5937.0,310.6027,310.9567,310.5071,310.8515,5937.0
2022-12-05 09:50:00,324.72,325.31,324.58,324.76,7862.0,310.6601,311.2246,310.5262,310.6984,7862.0
2022-12-05 09:55:00,324.58,325.7,324.56,324.94,7657.0,310.5262,311.5977,310.5071,310.8706,7657.0
2022-12-05 10:00:00,324.47,325.62,324.35,325.58,9957.0,310.421,311.5212,310.3062,311.4829,9957.0
2022-12-05 10:05:00,325.6,326.24,325.32,326.2,10958.0,311.502,312.1143,311.2342,312.0761,10958.0
2022-12-05 10:10:00,326.13,326.87,326.13,326.62,6622.0,312.0091,312.7171,312.0091,312.4779,6622.0
2022-12-05 10:15:00,326.52,327.1,326.52,326.89,7911.0,312.3822,312.9371,312.3822,312.7362,7911.0
2022-12-05 10:20:00,326.91,327.0,326.4,326.53,4000.0,312.7553,312.8414,312.2674,312.3918,4000.0
2022-12-05 10:25:00,326.85,327.36,326.79,326.96,7551.0,312.6979,313.1858,312.6405,312.8032,7551.0
2022-12-05 10:30:00,327.0,327.46,326.79,327.33,11223.0,312.8414,313.2815,312.6405,313.1571,11223.0
2022-12-05 10:35:00,327.17,327.29,326.89,327.28,3868.0,313.0041,313.1189,312.7362,313.1093,3868.0
2022-12-05 10:40:00,327.29,327.68,327.22,327.25,5023.0,313.1189,313.492,313.0519,313.0806,5023.0
2022-12-05 10:45:00,327.22,327.26,326.95,327.24,3477.0,313.0519,313.0902,312.7936,313.071,3477.0
2022-12-05 10:50:00,327.14,327.26,327.05,327.26,2119.0,312.9754,313.0902,312.8893,313.0902,2119.0
2022-12-05 10:55:00,327.39,327.61,327.14,327.41,6361.0,313.2145,313.425,312.9754,313.2337,6361.0
2022-12-05 11:00:00,327.39,327.48,326.67,326.98,6004.0,313.2145,313.3006,312.5257,312.8223,6004.0
2022-12-05 11:05:00,326.83,327.24,326.81,327.24,7670.0,312.6788,313.071,312.6597,313.071,7670.0
2022-12-05 11:10:00,327.34,328.06,327.04,327.9,11631.0,313.1667,313.8555,312.8797,313.7025,11631.0
2022-12-05 11:15:00,327.88,328.1,327.55,327.72,3797.0,313.6833,313.8938,313.3676,313.5303,3797.0
2022-12-05 11:20:00,327.63,327.72,327.33,327.72,2911.0,313.4441,313.5303,313.1571,313.5303,2911.0
2022-12-05 11:25:00,327.69,327.99,327.58,327.67,6186.0,313.5015,313.7886,313.3963,313.4824,6186.0
2022-12-05 11:30:00,327.37,327.72,327.37,327.53,2052.0,313.1954,313.5303,313.1954,313.3485,2052.0
2022-12-05 11:35:00,327.42,327.9,327.37,327.9,6411.0,313.2432,313.7025,313.1954,313.7025,6411.0
2022-12-05 11:40:00,327.89,328.12,327.86,327.86,5817.0,313.6929,313.9129,313.6642,313.6642,5817.0
2022-12-05 11:45:00,327.86,327.94,327.64,327.89,9250.0,313.6642,313.7407,313.4537,313.6929,9250.0
2022-12-05 11:50:00,327.91,327.91,327.39,327.53,4926.0,313.712,313.712,313.2145,313.3485,4926.0
2022-12-05 11:55:00,327.41,327.41,326.78,326.96,4900.0,313.2337,313.2337,312.631,312.8032,4900.0
2022-12-05 12:00:00,326.93,326.93,326.35,326.57,2700.0,312.7745,312.7745,312.2196,312.43,2700.0
2022-12-05 12:05:00,326.79,327.38,326.71,327.25,9618.0,312.6405,313.205,312.564,313.0806,9618.0
2022-12-05 12:10:00,327.16,327.34,327.14,327.32,4962.0,312.9945,313.1667,312.9754,313.1476,4962.0
2022-12-05 12:15:00,327.23,327.38,327.19,327.27,5974.0,313.0615,313.205,313.0232,313.0997,5974.0
2022-12-05 12:20:00,327.29,327.37,327.15,327.22,4144.0,313.1189,313.1954,312.9849,313.0519,4144.0
2022-12-05 12:25:00,327.19,327.31,326.99,327.07,3717.0,313.0232,313.138,312.8319,312.9084,3717.0
2022-12-05 12:30:00,326.98,326.99,326.35,326.35,4439.0,312.8223,312.8319,312.2196,312.2196,4439.0
2022-12-05 12:35:00,326.41,326.57,326.36,326.54,2016.0,312.277,312.43,312.2291,312.4013,2016.0
2022-12-05 12:40:00,326.61,326.65,326.27,326.34,3421.0,312.4683,312.5066,312.143,312.21,3421.0
2022-12-05 12:45:00,326.41,326.41,326.25,326.32,3288.0,312.277,312.277,312.1239,312.1909,3288.0
2022-12-05 12:50:00,326.35,326.71,326.35,326.61,3697.0,312.2196,312.564,312.2196,312.4683,3697.0
2022-12-05 12:55:00,326.62,326.79,326.5,326.68,4302.0,312.4779,312.6405,312.3631,312.5353,4302.0
2022-12-05 13:00:00,326.61,327.17,326.53,327.17,3963.0,312.4683,313.0041,312.3918,313.0041,3963.0
2022-12-05 13:05:00,327.27,327.49,327.06,327.3,10524.0,313.0997,313.3102,312.8988,313.1284,10524.0
2022-12-05 13:10:00,327.25,327.68,327.13,327.59,12891.0,313.0806,313.492,312.9658,313.4059,12891.0
2022-12-05 13:15:00,327.62,327.68,327.18,327.49,9743.0,313.4346,313.492,313.0136,313.3102,9743.0
2022-12-05 13:20:00,327.44,327.53,327.39,327.5,4965.0,313.2624,313.3485,313.2145,313.3198,4965.0
2022-12-05 13:25:00,327.5,327.61,327.21,327.29,9059.0,313.3198,313.425,313.0423,313.1189,9059.0
2022-12-05 13:30:00,327.16,327.16,326.79,326.79,6600.0,312.9945,312.9945,312.6405,312.6405,6600.0
2022-12-05 13:35:00,326.91,327.27,326.9,327.26,7793.0,312.7553,313.0997,312.7458,313.0902,7793.0
2022-12-05 13:40:00,327.25,327.49,326.99,327.13,5818.0,313.0806,313.3102,312.8319,312.9658,5818.0
2022-12-05 13:45:00,327.18,327.36,327.14,327.36,2490.0,313.0136,313.1858,312.9754,313.1858,2490.0
2022-12-05 13:50:00,327.34,327.36,327.08,327.36,10036.0,313.1667,313.1858,312.918,313.1858,10036.0
2022-12-05 13:55:00,327.42,327.47,326.7,326.91,7932.0,313.2432,313.2911,312.5544,312.7553,7932.0
2022-12-05 14:00:00,326.94,326.94,326.58,326.63,9079.0,312.784,312.784,312.4396,312.4874,9079.0
2022-12-05 14:05:00,326.57,327.09,326.57,327.0,6914.0,312.43,312.9275,312.43,312.8414,6914.0
2022-12-05 14:10:00,327.0,327.17,326.93,327.16,4862.0,312.8414,313.0041,312.7745,312.9945,4862.0
2022-12-05 14:15:00,327.2,327.38,327.14,327.16,13431.0,313.0328,313.205,312.9754,312.9945,13431.0
2022-12-05 14:20:00,327.2,327.21,326.68,326.77,11047.0,313.0328,313.0423,312.5353,312.6214,11047.0
2022-12-05 14:25:00,326.77,326.83,326.62,326.67,7207.0,312.6214,312.6788,312.4779,312.5257,7207.0
2022-12-05 14:30:00,326.71,326.77,326.58,326.67,8702.0,312.564,312.6214,312.4396,312.5257,8702.0
2022-12-05 14:35:00,326.72,326.8,326.63,326.75,10958.0,312.5735,312.6501,312.4874,312.6023,10958.0
2022-12-05 14:40:00,326.74,326.74,326.14,326.26,9289.0,312.5927,312.5927,312.0187,312.1335,9289.0
2022-12-05 14:45:00,326.26,326.62,326.17,326.45,9049.0,312.1335,312.4779,312.0474,312.3152,9049.0
2022-12-05 14:50:00,326.51,326.76,326.42,326.76,6626.0,312.3726,312.6118,312.2865,312.6118,6626.0
2022-12-05 14:55:00,326.82,327.45,326.66,327.44,17089.0,312.6692,313.2719,312.5161,313.2624,17089.0
2022-12-05 15:00:00,327.5,327.51,327.04,327.18,14908.0,313.3198,313.3293,312.8797,313.0136,14908.0
2022-12-05 15:05:00,327.19,327.37,327.04,327.37,6501.0,313.0232,313.1954,312.8797,313.1954,6501.0
2022-12-05 15:10:00,327.37,328.27,327.32,328.16,9703.0,313.1954,314.0564,313.1476,313.9512,9703.0
2022-12-05 15:15:00,328.12,328.25,327.94,328.14,9004.0,313.9129,314.0373,313.7407,313.9321,9004.0
2022-12-05 15:20:00,328.1,328.1,327.6,327.6,16233.0,313.8938,313.8938,313.4154,313.4154,16233.0
2022-12-05 15:25:00,327.57,327.57,326.77,326.78,17780.0,313.3867,313.3867,312.6214,312.631,17780.0
2022-12-05 15:30:00,326.75,327.11,326.52,327.05,18418.0,312.6023,312.9467,312.3822,312.8893,18418.0
2022-12-05 15:35:00,327.05,327.1,326.53,326.54,27481.0,312.8893,312.9371,312.3918,312.4013,27481.0
2022-12-05 15:40:00,326.47,327.08,326.38,327.01,20661.0,312.3344,312.918,312.2483,312.851,20661.0
2022-12-05 15:45:00,327.04,327.36,326.85,327.01,43483.0,312.8797,313.1858,312.6979,312.851,43483.0
2022-12-05 15:50:00,327.12,327.19,326.73,327.06,52727.0,312.9562,313.0232,312.5831,312.8988,52727.0
2022-12-05 15:55:00,327.12,327.88,326.92,327.39,49848.0,312.9562,313.6833,312.7649,313.2145,49848.0
2022-12-06 09:30:00,327.8,331.95,325.99,331.42,25933.0,313.6068,317.5771,311.8752,317.07,25933.0
2022-12-06 09:35:00,331.35,331.35,329.14,329.93,3822.0,317.0031,317.0031,314.8888,315.6446,3822.0
2022-12-06 09:40:00,329.74,331.33,328.86,330.56,9198.0,315.4628,316.9839,314.6209,316.2473,9198.0
2022-12-06 09:45:00,329.96,330.49,329.6,330.09,8895.0,315.6733,316.1803,315.3288,315.7976,8895.0
2022-12-06 09:50:00,330.31,330.46,329.66,330.31,4882.0,316.0081,316.1516,315.3863,316.0081,4882.0
2022-12-06 09:55:00,330.54,330.87,330.19,330.74,6120.0,316.2281,316.5439,315.8933,316.4195,6120.0
2022-12-06 10:00:00,330.5,330.79,330.08,330.27,10254.0,316.1899,316.4673,315.7881,315.9698,10254.0
2022-12-06 10:05:00,330.1,331.0,329.7,330.85,7489.0,315.8072,316.6682,315.4245,316.5247,7489.0
2022-12-06 10:10:00,330.87,330.88,329.15,329.15,6691.0,316.5439,316.5534,314.8983,314.8983,6691.0
2022-12-06 10:15:00,329.65,330.46,329.58,330.26,7105.0,315.3767,316.1516,315.3097,315.9603,7105.0
2022-12-06 10:20:00,330.29,330.55,329.63,330.16,6567.0,315.989,316.2377,315.3576,315.8646,6567.0
2022-12-06 10:25:00,330.16,330.22,329.41,329.42,3226.0,315.8646,315.922,315.1471,315.1566,3226.0
2022-12-06 10:30:00,329.49,329.6,329.19,329.55,3924.0,315.2236,315.3288,314.9366,315.281,3924.0
2022-12-06 10:35:00,329.46,329.62,329.16,329.51,7769.0,315.1949,315.348,314.9079,315.2427,7769.0
2022-12-06 10:40:00,329.73,329.91,329.56,329.82,4322.0,315.4532,315.6254,315.2906,315.5393,4322.0
2022-12-06 10:45:00,330.0,330.29,329.6,329.6,6810.0,315.7115,315.989,315.3288,315.3288,6810.0
2022-12-06 10:50:00,329.72,330.05,329.72,329.88,3538.0,315.4437,315.7594,315.4437,315.5967,3538.0
2022-12-06 10:55:00,329.82,329.82,328.95,329.22,4628.0,315.5393,315.5393,314.707,314.9653,4628.0
2022-12-06 11:00:00,329.18,329.48,329.18,329.18,4949.0,314.927,315.214,314.927,314.927,4949.0
2022-12-06 11:05:00,329.18,329.61,328.89,329.02,6745.0,314.927,315.3384,314.6496,314.774,6745.0
2022-12-06 11:10:00,329.27,329.31,328.64,328.75,4345.0,315.0131,315.0514,314.4104,314.5157,4345.0
2022-12-06 11:15:00,328.69,328.69,327.71,327.89,6390.0,314.4583,314.4583,313.5207,313.6929,6390.0
2022-12-06 11:20:00,328.02,328.32,327.88,328.08,5906.0,313.8173,314.1043,313.6833,313.8747,5906.0
2022-12-06 11:25:00,327.94,327.94,327.47,327.94,3334.0,313.7407,313.7407,313.2911,313.7407,3334.0
2022-12-06 11:30:00,327.99,328.43,327.93,328.29,8224.0,313.7886,314.2095,313.7312,314.0756,8224.0
2022-12-06 11:35:00,328.38,328.56,328.31,328.32,3350.0,314.1617,314.3339,314.0947,314.1043,3350.0
2022-12-06 11:40:00,328.34,328.34,328.13,328.26,3379.0,314.1234,314.1234,313.9225,314.0469,3379.0
2022-12-06 11:45:00,328.35,328.49,328.27,328.27,1234.0,314.133,314.2669,314.0564,314.0564,1234.0
2022-12-06 11:50:00,328.36,328.58,328.14,328.23,2600.0,314.1425,314.353,313.9321,314.0182,2600.0
2022-12-06 11:55:00,328.24,328.37,328.13,328.37,2116.0,314.0277,314.1521,313.9225,314.1521,2116.0
2022-12-06 12:00:00,328.57,328.98,328.57,328.98,3217.0,314.3434,314.7357,314.3434,314.7357,3217.0
2022-12-06 12:05:00,329.15,329.52,329.15,329.4,2900.0,314.8983,315.2523,314.8983,315.1375,2900.0
2022-12-06 12:10:00,329.47,329.61,328.98,328.98,2917.0,315.2045,315.3384,314.7357,314.7357,2917.0
2022-12-06 12:15:00,328.87,328.87,328.48,328.69,1700.0,314.6305,314.6305,314.2573,314.4583,1700.0
2022-12-06 12:20:00,328.71,328.82,328.55,328.64,3619.0,314.4774,314.5826,314.3243,314.4104,3619.0
2022-12-06 12:25:00,328.6,328.7,328.57,328.7,1842.0,314.3721,314.4678,314.3434,314.4678,1842.0
2022-12-06 12:30:00,328.7,328.7,328.35,328.56,3489.0,314.4678,314.4678,314.133,314.3339,3489.0
2022-12-06 12:35:00,328.49,328.64,328.34,328.5,2951.0,314.2669,314.4104,314.1234,314.2765,2951.0
2022-12-06 12:40:00,328.61,328.85,328.5,328.85,3620.0,314.3817,314.6113,314.2765,314.6113,3620.0
2022-12-06 12:45:00,328.89,329.29,328.84,328.98,11413.0,314.6496,315.0323,314.6018,314.7357,11413.0
2022-12-06 12:50:00,328.85,329.26,328.8,329.19,3507.0,314.6113,315.0036,314.5635,314.9366,3507.0
2022-12-06 12:55:00,329.09,329.39,329.06,329.39,2275.0,314.8409,315.1279,314.8122,315.1279,2275.0
2022-12-06 13:00:00,329.15,329.15,328.82,328.97,3771.0,314.8983,314.8983,314.5826,314.7261,3771.0
2022-12-06 13:05:00,328.92,328.92,328.32,328.32,4383.0,314.6783,314.6783,314.1043,314.1043,4383.0
2022-12-06 13:10:00,328.3,328.64,328.25,328.64,3644.0,314.0851,314.4104,314.0373,314.4104,3644.0
2022-12-06 13:15:00,328.59,328.82,328.58,328.58,2285.0,314.3626,314.5826,314.353,314.353,2285.0
2022-12-06 13:20:00,328.65,328.78,328.62,328.62,1679.0,314.42,314.5444,314.3913,314.3913,1679.0
2022-12-06 13:25:00,328.49,328.49,327.77,327.8,3832.0,314.2669,314.2669,313.5781,313.6068,3832.0
2022-12-06 13:30:00,327.8,327.8,327.55,327.55,2273.0,313.6068,313.6068,313.3676,313.3676,2273.0
2022-12-06 13:35:00,327.59,327.59,327.18,327.18,7721.0,313.4059,313.4059,313.0136,313.0136,7721.0
2022-12-06 13:40:00,327.26,327.87,327.23,327.87,4796.0,313.0902,313.6738,313.0615,313.6738,4796.0
2022-12-06 13:45:00,327.89,328.29,327.84,328.13,2241.0,313.6929,314.0756,313.6451,313.9225,2241.0
2022-12-06 13:50:00,327.93,328.07,327.82,327.82,4891.0,313.7312,313.8651,313.6259,313.6259,4891.0
2022-12-06 13:55:00,327.62,327.62,327.27,327.44,3006.0,313.4346,313.4346,313.0997,313.2624,3006.0
2022-12-06 14:00:00,327.55,327.65,327.19,327.3,7628.0,313.3676,313.4633,313.0232,313.1284,7628.0
2022-12-06 14:05:00,327.17,327.72,327.17,327.5,10999.0,313.0041,313.5303,313.0041,313.3198,10999.0
2022-12-06 14:10:00,327.57,327.65,327.49,327.61,6900.0,313.3867,313.4633,313.3102,313.425,6900.0
2022-12-06 14:15:00,327.6,328.06,327.51,328.06,3509.0,313.4154,313.8555,313.3293,313.8555,3509.0
2022-12-06 14:20:00,328.06,328.15,327.8,328.15,6193.0,313.8555,313.9416,313.6068,313.9416,6193.0
2022-12-06 14:25:00,328.05,328.12,327.7,327.73,5713.0,313.846,313.9129,313.5111,313.5398,5713.0
2022-12-06 14:30:00,327.74,327.82,327.59,327.82,2889.0,313.5494,313.6259,313.4059,313.6259,2889.0
2022-12-06 14:35:00,327.74,327.79,327.48,327.74,3400.0,313.5494,313.5972,313.3006,313.5494,3400.0
2022-12-06 14:40:00,327.82,327.98,327.62,327.98,7803.0,313.6259,313.779,313.4346,313.779,7803.0
2022-12-06 14:45:00,328.02,328.09,327.91,327.98,6426.0,313.8173,313.8842,313.712,313.779,6426.0
2022-12-06 14:50:00,327.98,328.03,327.77,327.8,2725.0,313.779,313.8268,313.5781,313.6068,2725.0
2022-12-06 14:55:00,327.83,328.3,327.78,328.3,3860.0,313.6355,314.0851,313.5877,314.0851,3860.0
2022-12-06 15:00:00,328.32,328.35,328.12,328.18,5286.0,314.1043,314.133,313.9129,313.9703,5286.0
2022-12-06 15:05:00,328.24,328.29,327.72,327.85,4357.0,314.0277,314.0756,313.5303,313.6546,4357.0
2022-12-06 15:10:00,327.79,327.79,327.53,327.65,10470.0,313.5972,313.5972,313.3485,313.4633,10470.0
2022-12-06 15:15:00,327.76,327.8,327.29,327.44,4716.0,313.5685,313.6068,313.1189,313.2624,4716.0
2022-12-06 15:20:00,327.49,327.59,327.31,327.54,4318.0,313.3102,313.4059,313.138,313.358,4318.0
2022-12-06 15:25:00,327.73,327.84,327.24,327.3,5521.0,313.5398,313.6451,313.071,313.1284,5521.0
2022-12-06 15:30:00,327.3,327.93,327.3,327.75,13375.0,313.1284,313.7312,313.1284,313.559,13375.0
2022-12-06 15:35:00,327.76,328.29,327.72,328.25,6018.0,313.5685,314.0756,313.5303,314.0373,6018.0
2022-12-06 15:40:00,328.26,328.6,328.14,328.53,7285.0,314.0469,314.3721,313.9321,314.3052,7285.0
2022-12-06 15:45:00,328.52,328.99,328.48,328.94,7949.0,314.2956,314.7453,314.2573,314.6974,7949.0
2022-12-06 15:50:00,328.9,329.76,328.86,329.62,25108.0,314.6592,315.4819,314.6209,315.348,25108.0
2022-12-06 15:55:00,329.55,329.97,329.24,329.63,79256.0,315.281,315.6828,314.9844,315.3576,79256.0
2022-12-07 09:30:00,329.5,332.64,329.5,332.0,25757.0,315.2332,318.2372,315.2332,317.6249,25757.0
2022-12-07 09:35:00,331.6,332.9,331.21,331.31,7510.0,317.2423,318.486,316.8691,316.9648,7510.0
2022-12-07 09:40:00,331.38,331.39,329.95,330.22,4695.0,317.0318,317.0413,315.6637,315.922,4695.0
2022-12-07 09:45:00,330.28,331.48,329.19,329.19,6696.0,315.9794,317.1274,314.9366,314.9366,6696.0
2022-12-07 09:50:00,329.44,329.87,328.81,329.06,9145.0,315.1758,315.5872,314.5731,314.8122,9145.0
2022-12-07 09:55:00,329.06,330.2,328.9,330.19,6045.0,314.8122,315.9029,314.6592,315.8933,6045.0
2022-12-07 10:00:00,330.18,331.31,329.95,330.85,5546.0,315.8837,316.9648,315.6637,316.5247,5546.0
2022-12-07 10:05:00,330.79,330.82,329.89,330.16,8047.0,316.4673,316.496,315.6063,315.8646,8047.0
2022-12-07 10:10:00,330.13,330.13,328.64,329.8,11467.0,315.8359,315.8359,314.4104,315.5202,11467.0
2022-12-07 10:15:00,330.24,330.5,330.02,330.02,6129.0,315.9411,316.1899,315.7307,315.7307,6129.0
2022-12-07 10:20:00,330.12,330.94,329.99,330.94,5214.0,315.8263,316.6108,315.702,316.6108,5214.0
2022-12-07 10:25:00,331.03,331.78,330.81,331.56,6939.0,316.6969,317.4145,316.4865,317.204,6939.0
2022-12-07 10:30:00,331.73,332.31,331.46,331.58,11775.0,317.3666,317.9215,317.1083,317.2231,11775.0
2022-12-07 10:35:00,331.41,331.41,330.37,330.47,8387.0,317.0605,317.0605,316.0655,316.1612,8387.0
2022-12-07 10:40:00,330.64,331.19,330.55,331.16,3964.0,316.3238,316.85,316.2377,316.8213,3964.0
2022-12-07 10:45:00,331.28,332.25,331.23,331.96,6217.0,316.9361,317.8641,316.8883,317.5867,6217.0
2022-12-07 10:50:00,332.0,332.31,331.93,332.1,7814.0,317.6249,317.9215,317.558,317.7206,7814.0
2022-12-07 10:55:00,332.05,332.32,331.83,331.88,3564.0,317.6728,317.9311,317.4623,317.5101,3564.0
2022-12-07 11:00:00,332.1,332.42,331.9,332.42,6723.0,317.7206,318.0267,317.5293,318.0267,6723.0
2022-12-07 11:05:00,332.37,332.42,331.83,331.87,5524.0,317.9789,318.0267,317.4623,317.5006,5524.0
2022-12-07 11:10:00,331.88,331.92,331.63,331.74,2224.0,317.5101,317.5484,317.271,317.3762,2224.0
2022-12-07 11:15:00,331.76,332.55,331.67,332.24,5483.0,317.3953,318.1511,317.3092,317.8545,5483.0
2022-12-07 11:20:00,332.22,332.4,332.0,332.01,4258.0,317.8354,318.0076,317.6249,317.6345,4258.0
2022-12-07 11:25:00,332.14,332.14,331.56,331.7,8066.0,317.7589,317.7589,317.204,317.3379,8066.0
2022-12-07 11:30:00,331.71,331.78,331.35,331.35,4297.0,317.3475,317.4145,317.0031,317.0031,4297.0
2022-12-07 11:35:00,331.32,332.02,331.23,331.84,4705.0,316.9744,317.6441,316.8883,317.4719,4705.0
2022-12-07 11:40:00,331.97,332.19,331.97,332.03,4228.0,317.5962,317.8067,317.5962,317.6536,4228.0
2022-12-07 11:45:00,332.18,332.29,331.61,331.77,3377.0,317.7971,317.9024,317.2518,317.4049,3377.0
2022-12-07 11:50:00,331.78,331.86,331.28,331.28,2488.0,317.4145,317.491,316.9361,316.9361,2488.0
2022-12-07 11:55:00,331.31,332.06,331.25,332.06,2958.0,316.9648,317.6823,316.9074,317.6823,2958.0
2022-12-07 12:00:00,332.15,332.32,332.01,332.29,5049.0,317.7684,317.9311,317.6345,317.9024,5049.0
2022-12-07 12:05:00,332.18,332.39,332.12,332.39,2618.0,317.7971,317.998,317.7397,317.998,2618.0
2022-12-07 12:10:00,332.32,332.43,331.78,332.15,3665.0,317.9311,318.0363,317.4145,317.7684,3665.0
2022-12-07 12:15:00,332.15,332.35,332.05,332.29,2232.0,317.7684,317.9598,317.6728,317.9024,2232.0
2022-12-07 12:20:00,332.29,332.29,332.02,332.04,1607.0,317.9024,317.9024,317.6441,317.6632,1607.0
2022-12-07 12:25:00,332.08,332.17,331.61,331.74,12435.0,317.7015,317.7876,317.2518,317.3762,12435.0
2022-12-07 12:30:00,331.8,332.1,331.32,331.32,3627.0,317.4336,317.7206,316.9744,316.9744,3627.0
2022-12-07 12:35:00,331.46,331.96,331.45,331.79,4770.0,317.1083,317.5867,317.0987,317.424,4770.0
2022-12-07 12:40:00,331.84,332.3,331.84,332.19,4637.0,317.4719,317.9119,317.4719,317.8067,4637.0
2022-12-07 12:45:00,332.21,332.24,332.1,332.1,1800.0,317.8258,317.8545,317.7206,317.7206,1800.0
2022-12-07 12:50:00,331.99,332.24,331.93,332.24,1404.0,317.6154,317.8545,317.558,317.8545,1404.0
2022-12-07 12:55:00,332.23,332.33,331.91,331.95,4313.0,317.845,317.9406,317.5388,317.5771,4313.0
2022-12-07 13:00:00,331.81,332.08,331.7,331.7,2600.0,317.4432,317.7015,317.3379,317.3379,2600.0
2022-12-07 13:05:00,331.43,331.72,331.34,331.59,1240.0,317.0796,317.3571,316.9935,317.2327,1240.0
2022-12-07 13:10:00,331.53,331.96,331.53,331.8,1230.0,317.1753,317.5867,317.1753,317.4336,1230.0
2022-12-07 13:15:00,331.77,332.24,331.77,332.21,3743.0,317.4049,317.8545,317.4049,317.8258,3743.0
2022-12-07 13:20:00,332.21,332.21,332.02,332.18,4663.0,317.8258,317.8258,317.6441,317.7971,4663.0
2022-12-07 13:25:00,332.18,332.18,331.93,331.97,6997.0,317.7971,317.7971,317.558,317.5962,6997.0
2022-12-07 13:30:00,331.97,332.04,331.72,331.73,2906.0,317.5962,317.6632,317.3571,317.3666,2906.0
2022-12-07 13:35:00,331.86,331.91,331.47,331.74,6841.0,317.491,317.5388,317.1179,317.3762,6841.0
2022-12-07 13:40:00,331.75,331.92,331.71,331.76,3084.0,317.3858,317.5484,317.3475,317.3953,3084.0
2022-12-07 13:45:00,331.79,331.95,331.78,331.85,2621.0,317.424,317.5771,317.4145,317.4814,2621.0
2022-12-07 13:50:00,331.87,332.11,331.76,332.0,3602.0,317.5006,317.7302,317.3953,317.6249,3602.0
2022-12-07 13:55:00,331.97,331.97,331.67,331.78,3755.0,317.5962,317.5962,317.3092,317.4145,3755.0
2022-12-07 14:00:00,331.91,331.92,331.47,331.77,5817.0,317.5388,317.5484,317.1179,317.4049,5817.0
2022-12-07 14:05:00,331.86,331.87,331.62,331.67,5513.0,317.491,317.5006,317.2614,317.3092,5513.0
2022-12-07 14:10:00,331.74,331.92,331.53,331.92,4658.0,317.3762,317.5484,317.1753,317.5484,4658.0
2022-12-07 14:15:00,331.96,332.03,331.82,331.88,2639.0,317.5867,317.6536,317.4527,317.5101,2639.0
2022-12-07 14:20:00,331.8,331.86,331.65,331.77,3666.0,317.4336,317.491,317.2901,317.4049,3666.0
2022-12-07 14:25:00,331.9,332.17,331.89,332.09,3286.0,317.5293,317.7876,317.5197,317.711,3286.0
2022-12-07 14:30:00,332.03,332.22,331.99,332.18,1515.0,317.6536,317.8354,317.6154,317.7971,1515.0
2022-12-07 14:35:00,332.16,332.56,332.15,332.56,2626.0,317.778,318.1607,317.7684,318.1607,2626.0
2022-12-07 14:40:00,332.58,332.67,332.29,332.39,3873.0,318.1798,318.2659,317.9024,317.998,3873.0
2022-12-07 14:45:00,332.39,332.5,332.34,332.36,4274.0,317.998,318.1033,317.9502,317.9693,4274.0
2022-12-07 14:50:00,332.32,332.32,332.11,332.19,3746.0,317.9311,317.9311,317.7302,317.8067,3746.0
2022-12-07 14:55:00,332.17,332.19,332.0,332.0,2500.0,317.7876,317.8067,317.6249,317.6249,2500.0
2022-12-07 15:00:00,331.93,332.3,331.86,332.29,3815.0,317.558,317.9119,317.491,317.9024,3815.0
2022-12-07 15:05:00,332.21,332.22,331.81,331.85,4606.0,317.8258,317.8354,317.4432,317.4814,4606.0
2022-12-07 15:10:00,331.88,332.06,331.84,331.99,4034.0,317.5101,317.6823,317.4719,317.6154,4034.0
2022-12-07 15:15:00,331.94,331.95,331.71,331.9,4839.0,317.5675,317.5771,317.3475,317.5293,4839.0
2022-12-07 15:20:00,331.83,331.87,331.59,331.79,4162.0,317.4623,317.5006,317.2327,317.424,4162.0
2022-12-07 15:25:00,331.79,332.22,331.55,332.19,8934.0,317.424,317.8354,317.1944,317.8067,8934.0
2022-12-07 15:30:00,332.18,332.25,331.93,332.08,6425.0,317.7971,317.8641,317.558,317.7015,6425.0
2022-12-07 15:35:00,332.16,332.2,331.88,332.09,12511.0,317.778,317.8163,317.5101,317.711,12511.0
2022-12-07 15:40:00,332.14,332.24,331.99,331.99,12315.0,317.7589,317.8545,317.6154,317.6154,12315.0
2022-12-07 15:45:00,331.95,332.17,331.73,331.73,7229.0,317.5771,317.7876,317.3666,317.3666,7229.0
2022-12-07 15:50:00,331.81,332.4,331.77,332.34,14426.0,317.4432,318.0076,317.4049,317.9502,14426.0
2022-12-07 15:55:00,332.37,332.67,332.17,332.24,63311.0,317.9789,318.2659,317.7876,317.8545,63311.0
2022-12-08 09:30:00,333.41,335.62,333.09,334.18,34286.0,318.9739,321.0882,318.6677,319.7105,34286.0
2022-12-08 09:35:00,334.64,335.37,334.25,334.77,5126.0,320.1506,320.849,319.7775,320.275,5126.0
2022-12-08 09:40:00,335.21,335.21,333.75,333.75,5836.0,320.6959,320.6959,319.2992,319.2992,5836.0
2022-12-08 09:45:00,333.06,334.43,333.06,334.43,5504.0,318.639,319.9497,318.639,319.9497,5504.0
2022-12-08 09:50:00,334.39,334.63,333.55,333.99,5717.0,319.9115,320.1411,319.1078,319.5288,5717.0
2022-12-08 09:55:00,333.79,334.57,333.65,334.57,5838.0,319.3374,320.0837,319.2035,320.0837,5838.0
2022-12-08 10:00:00,334.78,334.78,333.98,334.01,4676.0,320.2846,320.2846,319.5192,319.5479,4676.0
2022-12-08 10:05:00,333.98,334.68,333.44,333.9,7398.0,319.5192,320.1889,319.0026,319.4427,7398.0
2022-12-08 10:10:00,334.24,334.44,333.7,333.78,5262.0,319.7679,319.9593,319.2513,319.3279,5262.0
2022-12-08 10:15:00,333.8,334.59,333.8,334.52,4189.0,319.347,320.1028,319.347,320.0358,4189.0
2022-12-08 10:20:00,334.81,335.11,334.57,335.11,2723.0,320.3133,320.6003,320.0837,320.6003,2723.0
2022-12-08 10:25:00,335.21,335.21,334.45,335.02,3392.0,320.6959,320.6959,319.9689,320.5142,3392.0
2022-12-08 10:30:00,335.01,335.05,334.23,334.49,2500.0,320.5046,320.5429,319.7584,320.0071,2500.0
2022-12-08 10:35:00,334.38,335.08,334.19,335.08,2866.0,319.9019,320.5716,319.7201,320.5716,2866.0
2022-12-08 10:40:00,335.04,335.22,334.8,334.82,3641.0,320.5333,320.7055,320.3037,320.3228,3641.0
2022-12-08 10:45:00,334.94,335.4,334.77,335.4,3852.0,320.4376,320.8777,320.275,320.8777,3852.0
2022-12-08 10:50:00,335.5,335.5,335.07,335.4,2665.0,320.9734,320.9734,320.562,320.8777,2665.0
2022-12-08 10:55:00,335.48,335.65,335.23,335.46,3300.0,320.9543,321.1169,320.7151,320.9351,3300.0
2022-12-08 11:00:00,335.58,335.64,335.05,335.28,6711.0,321.0499,321.1073,320.5429,320.7629,6711.0
2022-12-08 11:05:00,335.32,335.39,335.09,335.17,4855.0,320.8012,320.8682,320.5811,320.6577,4855.0
2022-12-08 11:10:00,335.18,335.36,335.08,335.32,8035.0,320.6672,320.8395,320.5716,320.8012,8035.0
2022-12-08 11:15:00,335.31,335.31,334.85,334.92,5760.0,320.7916,320.7916,320.3515,320.4185,5760.0
2022-12-08 11:20:00,334.85,334.85,334.39,334.61,4806.0,320.3515,320.3515,319.9115,320.1219,4806.0
2022-12-08 11:25:00,334.69,334.69,334.41,334.52,1764.0,320.1985,320.1985,319.9306,320.0358,1764.0
2022-12-08 11:30:00,334.5,334.58,333.94,334.2,3068.0,320.0167,320.0932,319.4809,319.7297,3068.0
2022-12-08 11:35:00,334.16,334.19,333.83,334.19,8141.0,319.6914,319.7201,319.3757,319.7201,8141.0
2022-12-08 11:40:00,334.17,334.28,334.0,334.01,5045.0,319.701,319.8062,319.5383,319.5479,5045.0
2022-12-08 11:45:00,333.93,334.38,333.91,334.23,9393.0,319.4714,319.9019,319.4522,319.7584,9393.0
2022-12-08 11:50:00,334.2,334.82,334.2,334.54,2877.0,319.7297,320.3228,319.7297,320.055,2877.0
2022-12-08 11:55:00,334.67,334.69,334.47,334.6,2130.0,320.1793,320.1985,319.988,320.1124,2130.0
2022-12-08 12:00:00,334.53,334.8,334.37,334.79,4217.0,320.0454,320.3037,319.8923,320.2941,4217.0
2022-12-08 12:05:00,334.9,335.16,334.77,335.08,5117.0,320.3994,320.6481,320.275,320.5716,5117.0
2022-12-08 12:10:00,335.21,335.21,334.82,334.9,1640.0,320.6959,320.6959,320.3228,320.3994,1640.0
2022-12-08 12:15:00,334.89,334.92,334.69,334.76,1858.0,320.3898,320.4185,320.1985,320.2654,1858.0
2022-12-08 12:20:00,334.62,334.72,334.49,334.58,3372.0,320.1315,320.2272,320.0071,320.0932,3372.0
2022-12-08 12:25:00,334.62,334.69,334.4,334.48,2380.0,320.1315,320.1985,319.921,319.9976,2380.0
2022-12-08 12:30:00,334.48,334.48,334.27,334.4,2855.0,319.9976,319.9976,319.7966,319.921,2855.0
2022-12-08 12:35:00,334.46,334.46,334.05,334.2,3226.0,319.9784,319.9784,319.5862,319.7297,3226.0
2022-12-08 12:40:00,334.23,334.24,334.08,334.14,1597.0,319.7584,319.7679,319.6149,319.6723,1597.0
2022-12-08 12:45:00,334.18,334.18,333.91,334.12,6871.0,319.7105,319.7105,319.4522,319.6531,6871.0
2022-12-08 12:50:00,334.12,334.25,334.09,334.25,2539.0,319.6531,319.7775,319.6244,319.7775,2539.0
2022-12-08 12:55:00,334.21,334.21,334.01,334.01,1725.0,319.7392,319.7392,319.5479,319.5479,1725.0
2022-12-08 13:00:00,334.01,334.29,334.01,334.11,1300.0,319.5479,319.8158,319.5479,319.6436,1300.0
2022-12-08 13:05:00,334.0,334.27,334.0,334.25,1806.0,319.5383,319.7966,319.5383,319.7775,1806.0
2022-12-08 13:10:00,334.22,334.42,334.13,334.13,2144.0,319.7488,319.9402,319.6627,319.6627,2144.0
2022-12-08 13:15:00,334.32,334.4,334.13,334.31,5771.0,319.8445,319.921,319.6627,319.8349,5771.0
2022-12-08 13:20:00,334.27,334.27,334.05,334.18,4929.0,319.7966,319.7966,319.5862,319.7105,4929.0
2022-12-08 13:25:00,334.16,334.5,334.16,334.38,4596.0,319.6914,320.0167,319.6914,319.9019,4596.0
2022-12-08 13:30:00,334.35,334.78,334.35,334.5,2400.0,319.8732,320.2846,319.8732,320.0167,2400.0
2022-12-08 13:35:00,334.42,334.49,334.23,334.31,3538.0,319.9402,320.0071,319.7584,319.8349,3538.0
2022-12-08 13:40:00,334.41,334.44,333.8,333.83,6241.0,319.9306,319.9593,319.347,319.3757,6241.0
2022-12-08 13:45:00,333.92,334.04,333.75,333.84,2452.0,319.4618,319.5766,319.2992,319.3853,2452.0
2022-12-08 13:50:00,333.95,333.99,333.8,333.8,1182.0,319.4905,319.5288,319.347,319.347,1182.0
2022-12-08 13:55:00,333.77,333.92,333.69,333.73,5199.0,319.3183,319.4618,319.2418,319.28,5199.0
2022-12-08 14:00:00,333.71,333.8,333.25,333.28,3261.0,319.2609,319.347,318.8208,318.8495,3261.0
2022-12-08 14:05:00,333.12,333.14,332.92,333.14,4829.0,318.6964,318.7156,318.5051,318.7156,4829.0
2022-12-08 14:10:00,333.16,333.4,333.11,333.38,5769.0,318.7347,318.9643,318.6869,318.9452,5769.0
2022-12-08 14:15:00,333.47,333.83,333.39,333.82,5195.0,319.0313,319.3757,318.9547,319.3661,5195.0
2022-12-08 14:20:00,333.73,333.77,333.36,333.58,4699.0,319.28,319.3183,318.926,319.1365,4699.0
2022-12-08 14:25:00,333.52,333.67,333.11,333.16,5901.0,319.0791,319.2226,318.6869,318.7347,5901.0
2022-12-08 14:30:00,333.11,333.39,332.98,333.19,3843.0,318.6869,318.9547,318.5625,318.7634,3843.0
2022-12-08 14:35:00,333.16,333.53,333.07,333.53,2487.0,318.7347,319.0887,318.6486,319.0887,2487.0
2022-12-08 14:40:00,333.43,333.72,333.32,333.72,5538.0,318.993,319.2705,318.8878,319.2705,5538.0
2022-12-08 14:45:00,333.73,333.77,333.54,333.56,4597.0,319.28,319.3183,319.0983,319.1174,4597.0
2022-12-08 14:50:00,333.46,333.88,333.39,333.85,4298.0,319.0217,319.4235,318.9547,319.3948,4298.0
2022-12-08 14:55:00,334.0,334.02,333.83,333.92,10993.0,319.5383,319.5575,319.3757,319.4618,10993.0
2022-12-08 15:00:00,333.94,334.01,333.68,333.78,9859.0,319.4809,319.5479,319.2322,319.3279,9859.0
2022-12-08 15:05:00,333.72,333.79,333.44,333.72,16661.0,319.2705,319.3374,319.0026,319.2705,16661.0
2022-12-08 15:10:00,333.75,334.08,333.51,333.77,5284.0,319.2992,319.6149,319.0696,319.3183,5284.0
2022-12-08 15:15:00,333.72,333.86,333.59,333.7,6768.0,319.2705,319.4044,319.1461,319.2513,6768.0
2022-12-08 15:20:00,333.69,333.94,333.51,333.83,6227.0,319.2418,319.4809,319.0696,319.3757,6227.0
2022-12-08 15:25:00,333.83,334.03,333.7,333.78,8392.0,319.3757,319.567,319.2513,319.3279,8392.0
2022-12-08 15:30:00,333.7,333.86,333.32,333.32,5644.0,319.2513,319.4044,318.8878,318.8878,5644.0
2022-12-08 15:35:00,333.32,333.44,333.2,333.24,9464.0,318.8878,319.0026,318.773,318.8112,9464.0
2022-12-08 15:40:00,333.27,333.38,332.96,333.01,8364.0,318.8399,318.9452,318.5434,318.5912,8364.0
2022-12-08 15:45:00,333.01,333.02,332.5,332.53,13688.0,318.5912,318.6008,318.1033,318.132,13688.0
2022-12-08 15:50:00,332.53,333.19,332.19,333.19,17395.0,318.132,318.7634,317.8067,318.7634,17395.0
2022-12-08 15:55:00,333.28,333.69,333.27,333.47,40080.0,318.8495,319.2418,318.8399,319.0313,40080.0
2022-12-09 09:30:00,333.22,336.05,333.22,335.96,27057.0,318.7921,321.4996,318.7921,321.4135,27057.0
2022-12-09 09:35:00,336.0,336.31,333.34,333.34,42206.0,321.4517,321.7483,318.9069,318.9069,42206.0
2022-12-09 09:40:00,333.31,334.64,332.44,334.33,7768.0,318.8782,320.1506,318.0459,319.854,7768.0
2022-12-09 09:45:00,334.61,334.61,332.85,332.87,9481.0,320.1219,320.1219,318.4381,318.4573,9481.0
2022-12-09 09:50:00,333.02,333.02,332.2,332.48,5356.0,318.6008,318.6008,317.8163,318.0842,5356.0
2022-12-09 09:55:00,332.49,332.98,332.08,332.98,2656.0,318.0937,318.5625,317.7015,318.5625,2656.0
2022-12-09 10:00:00,333.1,333.71,332.2,333.31,4039.0,318.6773,319.2609,317.8163,318.8782,4039.0
2022-12-09 10:05:00,333.31,333.72,332.92,333.67,6817.0,318.8782,319.2705,318.5051,319.2226,6817.0
2022-12-09 10:10:00,333.75,333.75,332.56,332.84,3436.0,319.2992,319.2992,318.1607,318.4286,3436.0
2022-12-09 10:15:00,333.23,333.47,332.8,333.42,1745.0,318.8017,319.0313,318.3903,318.9834,1745.0
2022-12-09 10:20:00,333.24,334.06,333.24,334.03,7554.0,318.8112,319.5957,318.8112,319.567,7554.0
2022-12-09 10:25:00,334.12,334.25,333.74,333.98,3152.0,319.6531,319.7775,319.2896,319.5192,3152.0
2022-12-09 10:30:00,334.18,334.44,333.88,334.27,9969.0,319.7105,319.9593,319.4235,319.7966,9969.0
2022-12-09 10:35:00,334.3,334.47,334.07,334.41,6872.0,319.8253,319.988,319.6053,319.9306,6872.0
2022-12-09 10:40:00,334.55,334.98,334.53,334.66,5355.0,320.0645,320.4759,320.0454,320.1698,5355.0
2022-12-09 10:45:00,334.86,335.02,334.67,334.86,8791.0,320.3611,320.5142,320.1793,320.3611,8791.0
2022-12-09 10:50:00,334.86,335.0,334.52,334.53,8717.0,320.3611,320.495,320.0358,320.0454,8717.0
2022-12-09 10:55:00,334.68,335.09,334.62,334.92,7950.0,320.1889,320.5811,320.1315,320.4185,7950.0
2022-12-09 11:00:00,334.76,334.86,334.5,334.54,4689.0,320.2654,320.3611,320.0167,320.055,4689.0
2022-12-09 11:05:00,334.43,334.44,333.92,333.94,2775.0,319.9497,319.9593,319.4618,319.4809,2775.0
2022-12-09 11:10:00,333.69,333.72,333.35,333.35,3199.0,319.2418,319.2705,318.9165,318.9165,3199.0
2022-12-09 11:15:00,333.48,333.8,333.48,333.7,3476.0,319.0409,319.347,319.0409,319.2513,3476.0
2022-12-09 11:20:00,333.63,334.16,333.63,334.07,2550.0,319.1844,319.6914,319.1844,319.6053,2550.0
2022-12-09 11:25:00,333.98,334.66,333.95,334.39,6298.0,319.5192,320.1698,319.4905,319.9115,6298.0
2022-12-09 11:30:00,334.53,334.74,334.19,334.19,5547.0,320.0454,320.2463,319.7201,319.7201,5547.0
2022-12-09 11:35:00,334.09,334.32,333.97,334.29,1049.0,319.6244,319.8445,319.5096,319.8158,1049.0
2022-12-09 11:40:00,334.23,334.5,334.18,334.29,3587.0,319.7584,320.0167,319.7105,319.8158,3587.0
2022-12-09 11:45:00,334.29,334.67,334.28,334.53,1868.0,319.8158,320.1793,319.8062,320.0454,1868.0
2022-12-09 11:50:00,334.53,334.66,334.53,334.66,2039.0,320.0454,320.1698,320.0454,320.1698,2039.0
2022-12-09 11:55:00,334.68,334.8,334.59,334.59,2271.0,320.1889,320.3037,320.1028,320.1028,2271.0
2022-12-09 12:00:00,334.44,334.64,334.29,334.53,2704.0,319.9593,320.1506,319.8158,320.0454,2704.0
2022-12-09 12:05:00,334.55,334.55,333.97,333.98,3961.0,320.0645,320.0645,319.5096,319.5192,3961.0
2022-12-09 12:10:00,334.11,334.29,334.1,334.24,9807.0,319.6436,319.8158,319.634,319.7679,9807.0
2022-12-09 12:15:00,334.28,334.63,334.18,334.41,10928.0,319.8062,320.1411,319.7105,319.9306,10928.0
2022-12-09 12:20:00,334.38,334.47,334.05,334.05,5821.0,319.9019,319.988,319.5862,319.5862,5821.0
2022-12-09 12:25:00,334.19,334.41,334.19,334.41,5536.0,319.7201,319.9306,319.7201,319.9306,5536.0
2022-12-09 12:30:00,334.34,334.66,334.33,334.47,6568.0,319.8636,320.1698,319.854,319.988,6568.0
2022-12-09 12:35:00,334.48,334.74,334.16,334.17,6219.0,319.9976,320.2463,319.6914,319.701,6219.0
2022-12-09 12:40:00,334.3,334.39,333.87,334.05,18285.0,319.8253,319.9115,319.414,319.5862,18285.0
2022-12-09 12:45:00,333.94,334.17,333.94,334.13,10770.0,319.4809,319.701,319.4809,319.6627,10770.0
2022-12-09 12:50:00,334.05,334.12,333.68,333.85,5246.0,319.5862,319.6531,319.2322,319.3948,5246.0
2022-12-09 12:55:00,333.85,334.45,333.84,334.33,7179.0,319.3948,319.9689,319.3853,319.854,7179.0
2022-12-09 13:00:00,334.32,334.35,334.29,334.29,1824.0,319.8445,319.8732,319.8158,319.8158,1824.0
2022-12-09 13:05:00,334.34,334.57,334.24,334.42,13118.0,319.8636,320.0837,319.7679,319.9402,13118.0
2022-12-09 13:10:00,334.43,334.84,334.42,334.84,3325.0,319.9497,320.342,319.9402,320.342,3325.0
2022-12-09 13:15:00,334.66,334.67,334.46,334.52,1618.0,320.1698,320.1793,319.9784,320.0358,1618.0
2022-12-09 13:20:00,334.46,334.46,334.25,334.35,4477.0,319.9784,319.9784,319.7775,319.8732,4477.0
2022-12-09 13:25:00,334.25,334.49,334.15,334.49,2870.0,319.7775,320.0071,319.6818,320.0071,2870.0
2022-12-09 13:30:00,334.4,334.74,334.33,334.5,7699.0,319.921,320.2463,319.854,320.0167,7699.0
2022-12-09 13:35:00,334.42,334.55,334.34,334.34,2727.0,319.9402,320.0645,319.8636,319.8636,2727.0
2022-12-09 13:40:00,334.4,334.55,334.3,334.31,3100.0,319.921,320.0645,319.8253,319.8349,3100.0
2022-12-09 13:45:00,334.37,334.37,334.27,334.32,3302.0,319.8923,319.8923,319.7966,319.8445,3302.0
2022-12-09 13:50:00,334.3,334.48,334.29,334.43,5701.0,319.8253,319.9976,319.8158,319.9497,5701.0
2022-12-09 13:55:00,334.43,334.48,334.24,334.35,25968.0,319.9497,319.9976,319.7679,319.8732,25968.0
2022-12-09 14:00:00,334.3,334.3,333.7,333.7,8139.0,319.8253,319.8253,319.2513,319.2513,8139.0
2022-12-09 14:05:00,333.69,334.17,333.69,334.1,11081.0,319.2418,319.701,319.2418,319.634,11081.0
2022-12-09 14:10:00,334.02,334.26,333.98,334.26,5190.0,319.5575,319.7871,319.5192,319.7871,5190.0
2022-12-09 14:15:00,334.32,334.5,334.15,334.16,5021.0,319.8445,320.0167,319.6818,319.6914,5021.0
2022-12-09 14:20:00,334.36,334.72,334.24,334.7,4749.0,319.8827,320.2272,319.7679,320.208,4749.0
2022-12-09 14:25:00,334.79,334.95,334.78,334.87,5822.0,320.2941,320.4472,320.2846,320.3707,5822.0
2022-12-09 14:30:00,334.79,335.0,334.79,334.96,6519.0,320.2941,320.495,320.2941,320.4568,6519.0
2022-12-09 14:35:00,334.9,334.95,334.7,334.76,3259.0,320.3994,320.4472,320.208,320.2654,3259.0
2022-12-09 14:40:00,334.8,334.8,334.4,334.43,7402.0,320.3037,320.3037,319.921,319.9497,7402.0
2022-12-09 14:45:00,334.44,334.6,334.3,334.52,5137.0,319.9593,320.1124,319.8253,320.0358,5137.0
2022-12-09 14:50:00,334.53,335.05,334.52,334.98,10361.0,320.0454,320.5429,320.0358,320.4759,10361.0
2022-12-09 14:55:00,334.97,334.99,334.75,334.85,4634.0,320.4663,320.4855,320.2559,320.3515,4634.0
2022-12-09 15:00:00,334.8,335.07,334.78,335.06,4564.0,320.3037,320.562,320.2846,320.5524,4564.0
2022-12-09 15:05:00,335.13,335.62,335.13,335.31,6951.0,320.6194,321.0882,320.6194,320.7916,6951.0
2022-12-09 15:10:00,335.29,335.39,335.18,335.38,7008.0,320.7725,320.8682,320.6672,320.8586,7008.0
2022-12-09 15:15:00,335.38,335.47,335.24,335.24,6907.0,320.8586,320.9447,320.7246,320.7246,6907.0
2022-12-09 15:20:00,335.24,335.35,334.83,334.83,11474.0,320.7246,320.8299,320.3324,320.3324,11474.0
2022-12-09 15:25:00,334.78,335.0,334.65,334.96,12072.0,320.2846,320.495,320.1602,320.4568,12072.0
2022-12-09 15:30:00,334.89,335.05,334.8,335.0,9032.0,320.3898,320.5429,320.3037,320.495,9032.0
2022-12-09 15:35:00,334.85,335.0,334.63,334.7,12531.0,320.3515,320.495,320.1411,320.208,12531.0
2022-12-09 15:40:00,334.68,334.68,333.95,334.11,12579.0,320.1889,320.1889,319.4905,319.6436,12579.0
2022-12-09 15:45:00,334.07,334.25,333.67,333.67,18283.0,319.6053,319.7775,319.2226,319.2226,18283.0
2022-12-09 15:50:00,333.57,333.61,332.46,332.63,15761.0,319.127,319.1652,318.065,318.2277,15761.0
2022-12-09 15:55:00,332.68,333.2,332.08,332.13,56988.0,318.2755,318.773,317.7015,317.7493,56988.0
2022-12-12 09:30:00,332.29,333.4,332.29,333.11,15945.0,317.9024,318.9643,317.9024,318.6869,15945.0
2022-12-12 09:35:00,332.74,336.0,332.73,334.81,25644.0,318.3329,321.4517,318.3233,320.3133,25644.0
2022-12-12 09:40:00,334.79,335.03,333.96,334.62,9664.0,320.2941,320.5237,319.5001,320.1315,9664.0
2022-12-12 09:45:00,334.49,335.02,333.64,333.71,3797.0,320.0071,320.5142,319.1939,319.2609,3797.0
2022-12-12 09:50:00,333.7,333.7,332.89,333.62,4760.0,319.2513,319.2513,318.4764,319.1748,4760.0
2022-12-12 09:55:00,333.42,333.78,333.16,333.41,16423.0,318.9834,319.3279,318.7347,318.9739,16423.0
2022-12-12 10:00:00,333.25,334.61,333.12,334.19,9375.0,318.8208,320.1219,318.6964,319.7201,9375.0
2022-12-12 10:05:00,334.33,334.54,333.75,333.93,5529.0,319.854,320.055,319.2992,319.4714,5529.0
2022-12-12 10:10:00,334.08,334.33,333.59,334.19,2300.0,319.6149,319.854,319.1461,319.7201,2300.0
2022-12-12 10:15:00,334.42,334.77,334.27,334.73,2996.0,319.9402,320.275,319.7966,320.2367,2996.0
2022-12-12 10:20:00,334.78,335.26,334.62,335.21,4098.0,320.2846,320.7438,320.1315,320.6959,4098.0
2022-12-12 10:25:00,335.09,336.0,335.04,335.59,6479.0,320.5811,321.4517,320.5333,321.0595,6479.0
2022-12-12 10:30:00,335.61,336.47,335.61,336.01,5060.0,321.0786,321.9014,321.0786,321.4613,5060.0
2022-12-12 10:35:00,336.11,336.11,335.59,335.79,3908.0,321.557,321.557,321.0595,321.2508,3908.0
2022-12-12 10:40:00,335.67,336.11,335.3,336.07,19361.0,321.136,321.557,320.782,321.5187,19361.0
2022-12-12 10:45:00,336.0,336.41,335.86,336.41,21764.0,321.4517,321.844,321.3178,321.844,21764.0
2022-12-12 10:50:00,336.37,336.49,335.79,336.05,8325.0,321.8057,321.9205,321.2508,321.4996,8325.0
2022-12-12 10:55:00,336.05,336.28,335.9,336.11,13419.0,321.4996,321.7196,321.3561,321.557,13419.0
2022-12-12 11:00:00,335.99,336.33,335.98,336.33,6467.0,321.4422,321.7675,321.4326,321.7675,6467.0
2022-12-12 11:05:00,336.34,336.91,336.34,336.8,9479.0,321.777,322.3223,321.777,322.2171,9479.0
2022-12-12 11:10:00,336.8,337.0,336.54,336.84,7574.0,322.2171,322.4084,321.9684,322.2554,7574.0
2022-12-12 11:15:00,336.75,336.93,336.32,336.32,3780.0,322.1693,322.3415,321.7579,321.7579,3780.0
2022-12-12 11:20:00,336.33,336.81,336.33,336.76,5620.0,321.7675,322.2267,321.7675,322.1788,5620.0
2022-12-12 11:25:00,336.7,336.76,336.52,336.65,4835.0,322.1214,322.1788,321.9492,322.0736,4835.0
2022-12-12 11:30:00,336.65,336.71,336.41,336.66,3786.0,322.0736,322.131,321.844,322.0832,3786.0
2022-12-12 11:35:00,336.67,337.04,336.62,337.0,11582.0,322.0927,322.4467,322.0449,322.4084,11582.0
2022-12-12 11:40:00,336.99,337.05,336.79,336.79,4181.0,322.3989,322.4563,322.2075,322.2075,4181.0
2022-12-12 11:45:00,336.85,337.09,336.75,336.98,10147.0,322.2649,322.4945,322.1693,322.3893,10147.0
2022-12-12 11:50:00,337.1,337.15,336.94,337.02,3342.0,322.5041,322.5519,322.351,322.4276,3342.0
2022-12-12 11:55:00,337.13,337.23,336.59,336.84,3156.0,322.5328,322.6285,322.0162,322.2554,3156.0
2022-12-12 12:00:00,336.83,337.03,336.83,337.03,3604.0,322.2458,322.4371,322.2458,322.4371,3604.0
2022-12-12 12:05:00,336.93,336.97,336.69,336.93,2725.0,322.3415,322.3797,322.1119,322.3415,2725.0
2022-12-12 12:10:00,336.93,336.93,336.39,336.4,3333.0,322.3415,322.3415,321.8249,321.8344,3333.0
2022-12-12 12:15:00,336.25,336.86,336.22,336.86,3682.0,321.6909,322.2745,321.6622,322.2745,3682.0
2022-12-12 12:20:00,336.84,336.91,336.7,336.77,4458.0,322.2554,322.3223,322.1214,322.1884,4458.0
2022-12-12 12:25:00,336.77,337.12,336.77,336.9,6694.0,322.1884,322.5232,322.1884,322.3128,6694.0
2022-12-12 12:30:00,336.92,337.04,336.88,336.98,4261.0,322.3319,322.4467,322.2936,322.3893,4261.0
2022-12-12 12:35:00,337.04,337.45,337.04,337.11,11574.0,322.4467,322.839,322.4467,322.5137,11574.0
2022-12-12 12:40:00,337.49,337.75,337.38,337.69,13363.0,322.8772,323.126,322.772,323.0686,13363.0
2022-12-12 12:45:00,337.65,337.86,337.1,337.41,16974.0,323.0303,323.2312,322.5041,322.8007,16974.0
2022-12-12 12:50:00,337.47,337.61,337.25,337.48,5855.0,322.8581,322.992,322.6476,322.8677,5855.0
2022-12-12 12:55:00,337.49,337.73,337.35,337.59,3275.0,322.8772,323.1068,322.7433,322.9729,3275.0
2022-12-12 13:00:00,337.55,337.56,337.19,337.19,3890.0,322.9346,322.9442,322.5902,322.5902,3890.0
2022-12-12 13:05:00,337.12,337.38,337.12,337.27,2925.0,322.5232,322.772,322.5232,322.6668,2925.0
2022-12-12 13:10:00,337.19,337.27,337.08,337.13,9542.0,322.5902,322.6668,322.485,322.5328,9542.0
2022-12-12 13:15:00,337.14,337.6,337.09,337.6,6955.0,322.5424,322.9825,322.4945,322.9825,6955.0
2022-12-12 13:20:00,337.56,337.56,337.4,337.54,4872.0,322.9442,322.9442,322.7911,322.9251,4872.0
2022-12-12 13:25:00,337.56,337.96,337.48,337.84,9395.0,322.9442,323.3269,322.8677,323.2121,9395.0
2022-12-12 13:30:00,337.85,338.06,337.84,337.92,7017.0,323.2216,323.4225,323.2121,323.2886,7017.0
2022-12-12 13:35:00,337.93,338.3,337.91,338.25,13715.0,323.2982,323.6522,323.279,323.6043,13715.0
2022-12-12 13:40:00,338.31,338.59,338.31,338.5,9882.0,323.6617,323.9296,323.6617,323.8435,9882.0
2022-12-12 13:45:00,338.52,338.57,337.61,338.04,14330.0,323.8626,323.9105,322.992,323.4034,14330.0
2022-12-12 13:50:00,337.96,338.05,337.81,337.91,2456.0,323.3269,323.413,323.1834,323.279,2456.0
2022-12-12 13:55:00,337.99,338.18,337.97,338.18,4578.0,323.3556,323.5373,323.3364,323.5373,4578.0
2022-12-12 14:00:00,338.22,338.38,337.74,337.75,10444.0,323.5756,323.7287,323.1164,323.126,10444.0
2022-12-12 14:05:00,337.81,337.81,337.1,337.39,5927.0,323.1834,323.1834,322.5041,322.7816,5927.0
2022-12-12 14:10:00,337.28,337.28,337.02,337.27,6456.0,322.6763,322.6763,322.4276,322.6668,6456.0
2022-12-12 14:15:00,337.28,337.35,336.71,336.71,6323.0,322.6763,322.7433,322.131,322.131,6323.0
2022-12-12 14:20:00,336.77,336.95,336.4,336.74,8709.0,322.1884,322.3606,321.8344,322.1597,8709.0
2022-12-12 14:25:00,336.7,337.07,336.63,337.0,6823.0,322.1214,322.4754,322.0545,322.4084,6823.0
2022-12-12 14:30:00,336.94,337.3,336.88,337.24,6329.0,322.351,322.6955,322.2936,322.638,6329.0
2022-12-12 14:35:00,337.29,337.43,337.19,337.32,7776.0,322.6859,322.8198,322.5902,322.7146,7776.0
2022-12-12 14:40:00,337.38,337.51,337.35,337.44,7330.0,322.772,322.8964,322.7433,322.8294,7330.0
2022-12-12 14:45:00,337.53,337.53,337.31,337.35,3652.0,322.9155,322.9155,322.705,322.7433,3652.0
2022-12-12 14:50:00,337.35,337.62,337.28,337.57,5740.0,322.7433,323.0016,322.6763,322.9538,5740.0
2022-12-12 14:55:00,337.7,338.1,337.7,337.99,9203.0,323.0781,323.4608,323.0781,323.3556,9203.0
2022-12-12 15:00:00,338.03,338.3,338.02,338.3,5884.0,323.3938,323.6522,323.3843,323.6522,5884.0
2022-12-12 15:05:00,338.35,338.44,338.12,338.44,7239.0,323.7,323.7861,323.4799,323.7861,7239.0
2022-12-12 15:10:00,338.44,338.59,338.22,338.22,7510.0,323.7861,323.9296,323.5756,323.5756,7510.0
2022-12-12 15:15:00,338.29,338.51,338.25,338.48,6816.0,323.6426,323.8531,323.6043,323.8244,6816.0
2022-12-12 15:20:00,338.45,338.65,338.44,338.62,12806.0,323.7957,323.987,323.7861,323.9583,12806.0
2022-12-12 15:25:00,338.57,338.61,338.23,338.44,6955.0,323.9105,323.9487,323.5852,323.7861,6955.0
2022-12-12 15:30:00,338.44,338.98,338.39,338.98,11614.0,323.7861,324.3027,323.7383,324.3027,11614.0
2022-12-12 15:35:00,339.0,339.28,338.94,339.04,18816.0,324.3218,324.5897,324.2644,324.3601,18816.0
2022-12-12 15:40:00,339.09,339.42,338.95,338.96,17779.0,324.4079,324.7237,324.274,324.2836,17779.0
2022-12-12 15:45:00,339.02,339.22,338.84,338.98,27237.0,324.341,324.5323,324.1688,324.3027,27237.0
2022-12-12 15:50:00,338.98,339.42,338.69,339.41,37700.0,324.3027,324.7237,324.0253,324.7141,37700.0
2022-12-12 15:55:00,339.45,339.51,338.87,339.24,139037.0,324.7524,324.8098,324.1975,324.5515,139037.0
2022-12-13 09:30:00,340.0,340.11,337.67,338.23,26206.0,325.2785,325.3838,323.0494,323.5852,26206.0
2022-12-13 09:35:00,338.34,339.32,337.15,337.63,11523.0,323.6904,324.628,322.5519,323.0112,11523.0
2022-12-13 09:40:00,337.49,337.5,335.95,336.01,8454.0,322.8772,322.8868,321.4039,321.4613,8454.0
2022-12-13 09:45:00,335.98,336.19,334.93,334.93,20715.0,321.4326,321.6335,320.4281,320.4281,20715.0
2022-12-13 09:50:00,334.31,336.09,334.31,335.97,9753.0,319.8349,321.5378,319.8349,321.423,9753.0
2022-12-13 09:55:00,336.0,337.51,335.65,337.51,3234.0,321.4517,322.8964,321.1169,322.8964,3234.0
2022-12-13 10:00:00,337.5,337.78,336.09,336.25,9754.0,322.8868,323.1547,321.5378,321.6909,9754.0
2022-12-13 10:05:00,336.62,337.48,335.88,336.29,12194.0,322.0449,322.8677,321.3369,321.7292,12194.0
2022-12-13 10:10:00,336.11,336.18,334.3,334.3,8556.0,321.557,321.6239,319.8253,319.8253,8556.0
2022-12-13 10:15:00,334.0,334.69,333.77,334.63,10745.0,319.5383,320.1985,319.3183,320.1411,10745.0
2022-12-13 10:20:00,334.58,334.76,333.22,333.47,12248.0,320.0932,320.2654,318.7921,319.0313,12248.0
2022-12-13 10:25:00,333.36,334.06,332.81,334.06,8745.0,318.926,319.5957,318.3999,319.5957,8745.0
2022-12-13 10:30:00,333.88,334.27,332.9,333.94,12128.0,319.4235,319.7966,318.486,319.4809,12128.0
2022-12-13 10:35:00,334.03,334.1,333.44,333.57,4997.0,319.567,319.634,319.0026,319.127,4997.0
2022-12-13 10:40:00,333.72,334.33,333.4,334.33,5050.0,319.2705,319.854,318.9643,319.854,5050.0
2022-12-13 10:45:00,334.43,334.45,333.84,333.84,4533.0,319.9497,319.9689,319.3853,319.3853,4533.0
2022-12-13 10:50:00,333.96,334.24,333.65,333.97,7908.0,319.5001,319.7679,319.2035,319.5096,7908.0
2022-12-13 10:55:00,333.99,334.38,333.69,333.88,6952.0,319.5288,319.9019,319.2418,319.4235,6952.0
2022-12-13 11:00:00,333.93,333.98,333.16,333.31,8766.0,319.4714,319.5192,318.7347,318.8782,8766.0
2022-12-13 11:05:00,333.27,333.41,332.45,332.45,14930.0,318.8399,318.9739,318.0554,318.0554,14930.0
2022-12-13 11:10:00,332.41,332.83,332.32,332.82,6707.0,318.0172,318.419,317.9311,318.4094,6707.0
2022-12-13 11:15:00,333.0,333.0,332.44,332.57,4611.0,318.5816,318.5816,318.0459,318.1703,4611.0
2022-12-13 11:20:00,332.55,332.55,331.03,331.08,16089.0,318.1511,318.1511,316.6969,316.7448,16089.0
2022-12-13 11:25:00,331.04,331.73,330.64,331.64,13736.0,316.7065,317.3666,316.3238,317.2805,13736.0
2022-12-13 11:30:00,331.73,332.97,331.73,332.97,12292.0,317.3666,318.5529,317.3666,318.5529,12292.0
2022-12-13 11:35:00,333.11,333.3,332.58,333.25,13805.0,318.6869,318.8686,318.1798,318.8208,13805.0
2022-12-13 11:40:00,333.27,333.55,333.24,333.29,5853.0,318.8399,319.1078,318.8112,318.8591,5853.0
2022-12-13 11:45:00,333.2,333.2,332.01,332.23,10519.0,318.773,318.773,317.6345,317.845,10519.0
2022-12-13 11:50:00,332.11,332.46,331.85,332.46,5876.0,317.7302,318.065,317.4814,318.065,5876.0
2022-12-13 11:55:00,332.19,332.77,332.1,332.77,7028.0,317.8067,318.3616,317.7206,318.3616,7028.0
2022-12-13 12:00:00,332.7,332.93,332.5,332.73,2500.0,318.2946,318.5147,318.1033,318.3233,2500.0
2022-12-13 12:05:00,332.84,333.13,332.71,332.81,3170.0,318.4286,318.706,318.3042,318.3999,3170.0
2022-12-13 12:10:00,332.77,332.77,332.13,332.13,2963.0,318.3616,318.3616,317.7493,317.7493,2963.0
2022-12-13 12:15:00,332.13,332.42,331.8,331.87,7847.0,317.7493,318.0267,317.4336,317.5006,7847.0
2022-12-13 12:20:00,331.95,332.35,331.7,331.78,4232.0,317.5771,317.9598,317.3379,317.4145,4232.0
2022-12-13 12:25:00,331.78,332.06,331.69,331.9,5532.0,317.4145,317.6823,317.3284,317.5293,5532.0
2022-12-13 12:30:00,331.73,331.99,331.71,331.71,2845.0,317.3666,317.6154,317.3475,317.3475,2845.0
2022-12-13 12:35:00,331.79,332.32,331.78,332.08,4717.0,317.424,317.9311,317.4145,317.7015,4717.0
2022-12-13 12:40:00,332.25,332.26,331.81,332.26,3880.0,317.8641,317.8737,317.4432,317.8737,3880.0
2022-12-13 12:45:00,332.42,332.77,331.82,331.82,6146.0,318.0267,318.3616,317.4527,317.4527,6146.0
2022-12-13 12:50:00,331.76,331.76,331.17,331.17,6905.0,317.3953,317.3953,316.8309,316.8309,6905.0
2022-12-13 12:55:00,331.3,331.94,331.27,331.5,30532.0,316.9552,317.5675,316.9265,317.1466,30532.0
2022-12-13 13:00:00,331.6,331.6,330.96,331.12,12306.0,317.2423,317.2423,316.63,316.783,12306.0
2022-12-13 13:05:00,331.23,332.15,331.22,332.15,7709.0,316.8883,317.7684,316.8787,317.7684,7709.0
2022-12-13 13:10:00,332.24,332.52,332.24,332.25,7050.0,317.8545,318.1224,317.8545,317.8641,7050.0
2022-12-13 13:15:00,332.38,333.08,332.26,333.08,7378.0,317.9885,318.6582,317.8737,318.6582,7378.0
2022-12-13 13:20:00,333.01,333.62,332.99,333.3,5640.0,318.5912,319.1748,318.5721,318.8686,5640.0
2022-12-13 13:25:00,333.37,333.37,332.96,332.97,4537.0,318.9356,318.9356,318.5434,318.5529,4537.0
2022-12-13 13:30:00,333.07,333.22,332.42,332.42,5534.0,318.6486,318.7921,318.0267,318.0267,5534.0
2022-12-13 13:35:00,332.43,332.43,332.14,332.23,5837.0,318.0363,318.0363,317.7589,317.845,5837.0
2022-12-13 13:40:00,332.15,332.56,332.13,332.55,6464.0,317.7684,318.1607,317.7493,318.1511,6464.0
2022-12-13 13:45:00,332.49,332.49,332.18,332.18,3775.0,318.0937,318.0937,317.7971,317.7971,3775.0
2022-12-13 13:50:00,332.18,332.35,331.8,331.81,4115.0,317.7971,317.9598,317.4336,317.4432,4115.0
2022-12-13 13:55:00,331.81,333.02,331.71,332.95,8108.0,317.4432,318.6008,317.3475,318.5338,8108.0
2022-12-13 14:00:00,332.94,333.64,332.84,333.64,3531.0,318.5242,319.1939,318.4286,319.1939,3531.0
2022-12-13 14:05:00,333.48,333.56,332.46,332.46,2888.0,319.0409,319.1174,318.065,318.065,2888.0
2022-12-13 14:10:00,332.63,332.71,332.2,332.71,9768.0,318.2277,318.3042,317.8163,318.3042,9768.0
2022-12-13 14:15:00,332.92,333.24,332.75,332.82,2962.0,318.5051,318.8112,318.3425,318.4094,2962.0
2022-12-13 14:20:00,332.92,332.92,332.32,332.38,3423.0,318.5051,318.5051,317.9311,317.9885,3423.0
2022-12-13 14:25:00,332.42,332.78,332.33,332.62,9233.0,318.0267,318.3712,317.9406,318.2181,9233.0
2022-12-13 14:30:00,332.53,332.99,332.46,332.75,5120.0,318.132,318.5721,318.065,318.3425,5120.0
2022-12-13 14:35:00,332.62,333.1,332.62,333.1,3324.0,318.2181,318.6773,318.2181,318.6773,3324.0
2022-12-13 14:40:00,333.06,333.9,332.99,333.6,15976.0,318.639,319.4427,318.5721,319.1557,15976.0
2022-12-13 14:45:00,333.59,333.7,333.29,333.29,7744.0,319.1461,319.2513,318.8591,318.8591,7744.0
2022-12-13 14:50:00,333.23,333.23,332.59,332.62,2158.0,318.8017,318.8017,318.1894,318.2181,2158.0
2022-12-13 14:55:00,332.54,332.56,331.9,332.33,8237.0,318.1416,318.1607,317.5293,317.9406,8237.0
2022-12-13 15:00:00,332.29,332.29,331.42,331.43,4363.0,317.9024,317.9024,317.07,317.0796,4363.0
2022-12-13 15:05:00,331.38,331.46,331.18,331.44,4163.0,317.0318,317.1083,316.8404,317.0892,4163.0
2022-12-13 15:10:00,331.42,331.46,331.16,331.16,4335.0,317.07,317.1083,316.8213,316.8213,4335.0
2022-12-13 15:15:00,331.04,331.82,330.96,331.82,11331.0,316.7065,317.4527,316.63,317.4527,11331.0
2022-12-13 15:20:00,331.79,332.08,331.59,331.91,15557.0,317.424,317.7015,317.2327,317.5388,15557.0
2022-12-13 15:25:00,331.9,331.9,331.47,331.57,6796.0,317.5293,317.5293,317.1179,317.2136,6796.0
2022-12-13 15:30:00,331.57,332.21,331.57,332.18,10961.0,317.2136,317.8258,317.2136,317.7971,10961.0
2022-12-13 15:35:00,332.2,332.2,330.84,330.84,11597.0,317.8163,317.8163,316.5152,316.5152,11597.0
2022-12-13 15:40:00,330.82,331.06,330.66,330.77,17607.0,316.496,316.7256,316.343,316.4482,17607.0
2022-12-13 15:45:00,330.78,331.3,330.78,331.05,19776.0,316.4578,316.9552,316.4578,316.7161,19776.0
2022-12-13 15:50:00,331.01,331.32,330.73,331.12,27647.0,316.6778,316.9744,316.4099,316.783,27647.0
2022-12-13 15:55:00,331.12,331.12,330.07,330.55,78534.0,316.783,316.783,315.7785,316.2377,78534.0
2022-12-14 09:30:00,332.49,334.48,332.49,334.0,16442.0,318.0937,319.9976,318.0937,319.5383,16442.0
2022-12-14 09:35:00,333.78,334.31,331.79,331.86,8248.0,319.3279,319.8349,317.424,317.491,8248.0
2022-12-14 09:40:00,331.45,332.78,331.29,332.78,3293.0,317.0987,318.3712,316.9457,318.3712,3293.0
2022-12-14 09:45:00,332.92,332.99,332.43,332.67,5123.0,318.5051,318.5721,318.0363,318.2659,5123.0
2022-12-14 09:50:00,332.89,333.66,332.66,333.56,7789.0,318.4764,319.2131,318.2564,319.1174,7789.0
2022-12-14 09:55:00,333.99,334.28,333.65,333.98,6187.0,319.5288,319.8062,319.2035,319.5192,6187.0
2022-12-14 10:00:00,334.0,334.69,333.55,333.62,8042.0,319.5383,320.1985,319.1078,319.1748,8042.0
2022-12-14 10:05:00,333.54,333.75,332.9,333.44,4819.0,319.0983,319.2992,318.486,319.0026,4819.0
2022-12-14 10:10:00,333.35,333.49,332.77,333.21,5930.0,318.9165,319.0504,318.3616,318.7825,5930.0
2022-12-14 10:15:00,332.97,333.94,332.97,333.94,3174.0,318.5529,319.4809,318.5529,319.4809,3174.0
2022-12-14 10:20:00,334.02,334.27,333.45,334.26,5359.0,319.5575,319.7966,319.0122,319.7871,5359.0
2022-12-14 10:25:00,334.24,334.39,333.51,334.21,8333.0,319.7679,319.9115,319.0696,319.7392,8333.0
2022-12-14 10:30:00,334.32,334.77,334.3,334.49,9937.0,319.8445,320.275,319.8253,320.0071,9937.0
2022-12-14 10:35:00,334.4,334.69,334.14,334.5,6966.0,319.921,320.1985,319.6723,320.0167,6966.0
2022-12-14 10:40:00,334.69,336.0,334.58,335.5,18747.0,320.1985,321.4517,320.0932,320.9734,18747.0
2022-12-14 10:45:00,335.5,335.67,335.0,335.22,10555.0,320.9734,321.136,320.495,320.7055,10555.0
2022-12-14 10:50:00,335.07,335.32,334.69,334.87,5566.0,320.562,320.8012,320.1985,320.3707,5566.0
2022-12-14 10:55:00,334.88,335.2,334.53,335.15,7160.0,320.3802,320.6864,320.0454,320.6385,7160.0
2022-12-14 11:00:00,335.1,335.5,335.05,335.37,5296.0,320.5907,320.9734,320.5429,320.849,5296.0
2022-12-14 11:05:00,335.28,335.59,335.13,335.24,3588.0,320.7629,321.0595,320.6194,320.7246,3588.0
2022-12-14 11:10:00,335.13,335.31,334.88,335.22,5386.0,320.6194,320.7916,320.3802,320.7055,5386.0
2022-12-14 11:15:00,335.05,335.33,335.05,335.22,3296.0,320.5429,320.8107,320.5429,320.7055,3296.0
2022-12-14 11:20:00,335.24,335.29,334.4,334.87,7730.0,320.7246,320.7725,319.921,320.3707,7730.0
2022-12-14 11:25:00,334.86,335.43,334.86,335.2,4664.0,320.3611,320.9064,320.3611,320.6864,4664.0
2022-12-14 11:30:00,335.35,335.57,335.13,335.28,7573.0,320.8299,321.0404,320.6194,320.7629,7573.0
2022-12-14 11:35:00,335.2,335.32,334.73,335.03,3581.0,320.6864,320.8012,320.2367,320.5237,3581.0
2022-12-14 11:40:00,335.06,335.26,334.93,335.16,3559.0,320.5524,320.7438,320.4281,320.6481,3559.0
2022-12-14 11:45:00,335.16,335.42,335.01,335.04,4640.0,320.6481,320.8969,320.5046,320.5333,4640.0
2022-12-14 11:50:00,335.11,335.16,334.46,334.51,7253.0,320.6003,320.6481,319.9784,320.0263,7253.0
2022-12-14 11:55:00,334.77,335.36,334.66,335.07,6175.0,320.275,320.8395,320.1698,320.562,6175.0
2022-12-14 12:00:00,335.14,335.3,334.81,335.3,1602.0,320.629,320.782,320.3133,320.782,1602.0
2022-12-14 12:05:00,335.36,335.36,335.01,335.02,4131.0,320.8395,320.8395,320.5046,320.5142,4131.0
2022-12-14 12:10:00,335.02,335.06,334.78,335.0,2907.0,320.5142,320.5524,320.2846,320.495,2907.0
2022-12-14 12:15:00,335.14,335.72,335.14,335.62,9156.0,320.629,321.1839,320.629,321.0882,9156.0
2022-12-14 12:20:00,335.54,335.54,335.21,335.5,3175.0,321.0117,321.0117,320.6959,320.9734,3175.0
2022-12-14 12:25:00,335.43,335.43,334.99,335.4,3428.0,320.9064,320.9064,320.4855,320.8777,3428.0
2022-12-14 12:30:00,335.28,335.48,335.24,335.39,1512.0,320.7629,320.9543,320.7246,320.8682,1512.0
2022-12-14 12:35:00,335.48,335.69,335.2,335.69,4128.0,320.9543,321.1552,320.6864,321.1552,4128.0
2022-12-14 12:40:00,335.54,335.66,335.33,335.61,5024.0,321.0117,321.1265,320.8107,321.0786,5024.0
2022-12-14 12:45:00,335.6,335.71,335.36,335.41,2136.0,321.0691,321.1743,320.8395,320.8873,2136.0
2022-12-14 12:50:00,335.31,335.31,335.21,335.22,1099.0,320.7916,320.7916,320.6959,320.7055,1099.0
2022-12-14 12:55:00,335.3,335.46,335.24,335.4,4095.0,320.782,320.9351,320.7246,320.8777,4095.0
2022-12-14 13:00:00,335.42,335.45,335.11,335.2,5044.0,320.8969,320.9256,320.6003,320.6864,5044.0
2022-12-14 13:05:00,335.38,335.61,335.38,335.6,1268.0,320.8586,321.0786,320.8586,321.0691,1268.0
2022-12-14 13:10:00,335.61,335.67,335.43,335.43,4859.0,321.0786,321.136,320.9064,320.9064,4859.0
2022-12-14 13:15:00,335.36,335.36,335.07,335.25,813.0,320.8395,320.8395,320.562,320.7342,813.0
2022-12-14 13:20:00,335.13,335.35,335.12,335.35,1851.0,320.6194,320.8299,320.6098,320.8299,1851.0
2022-12-14 13:25:00,335.31,335.31,334.87,334.94,1607.0,320.7916,320.7916,320.3707,320.4376,1607.0
2022-12-14 13:30:00,334.96,335.25,334.96,335.15,1431.0,320.4568,320.7342,320.4568,320.6385,1431.0
2022-12-14 13:35:00,335.09,335.32,334.76,335.31,2948.0,320.5811,320.8012,320.2654,320.7916,2948.0
2022-12-14 13:40:00,335.5,335.56,335.14,335.35,2032.0,320.9734,321.0308,320.629,320.8299,2032.0
2022-12-14 13:45:00,335.34,335.62,335.3,335.37,1500.0,320.8203,321.0882,320.782,320.849,1500.0
2022-12-14 13:50:00,335.29,335.47,335.09,335.47,3506.0,320.7725,320.9447,320.5811,320.9447,3506.0
2022-12-14 13:55:00,335.33,335.4,334.88,334.88,4913.0,320.8107,320.8777,320.3802,320.3802,4913.0
2022-12-14 14:00:00,334.94,334.94,332.5,333.4,11983.0,320.4376,320.4376,318.1033,318.9643,11983.0
2022-12-14 14:05:00,333.41,333.41,332.06,332.35,4403.0,318.9739,318.9739,317.6823,317.9598,4403.0
2022-12-14 14:10:00,332.34,333.3,332.34,333.21,4261.0,317.9502,318.8686,317.9502,318.7825,4261.0
2022-12-14 14:15:00,333.1,333.67,333.1,333.17,8171.0,318.6773,319.2226,318.6773,318.7443,8171.0
2022-12-14 14:20:00,333.17,333.43,331.93,332.73,22463.0,318.7443,318.993,317.558,318.3233,22463.0
2022-12-14 14:25:00,332.73,333.38,332.62,333.07,6897.0,318.3233,318.9452,318.2181,318.6486,6897.0
2022-12-14 14:30:00,332.71,333.37,331.72,331.72,3896.0,318.3042,318.9356,317.3571,317.3571,3896.0
2022-12-14 14:35:00,331.41,332.19,330.67,331.94,10648.0,317.0605,317.8067,316.3525,317.5675,10648.0
2022-12-14 14:40:00,331.81,332.97,331.17,332.05,7978.0,317.4432,318.5529,316.8309,317.6728,7978.0
2022-12-14 14:45:00,332.4,332.85,331.32,332.34,11442.0,318.0076,318.4381,316.9744,317.9502,11442.0
2022-12-14 14:50:00,332.23,332.65,331.64,332.48,4848.0,317.845,318.2468,317.2805,318.0842,4848.0
2022-12-14 14:55:00,332.63,333.79,332.35,333.79,8340.0,318.2277,319.3374,317.9598,319.3374,8340.0
2022-12-14 15:00:00,333.56,334.9,332.95,334.59,8378.0,319.1174,320.3994,318.5338,320.1028,8378.0
2022-12-14 15:05:00,334.76,334.93,333.87,334.72,7840.0,320.2654,320.4281,319.414,320.2272,7840.0
2022-12-14 15:10:00,334.71,335.92,334.7,335.47,8733.0,320.2176,321.3752,320.208,320.9447,8733.0
2022-12-14 15:15:00,335.62,335.83,334.25,335.31,6894.0,321.0882,321.2891,319.7775,320.7916,6894.0
2022-12-14 15:20:00,335.13,335.61,334.51,334.71,8744.0,320.6194,321.0786,320.0263,320.2176,8744.0
2022-12-14 15:25:00,334.66,334.67,333.81,333.81,4352.0,320.1698,320.1793,319.3566,319.3566,4352.0
2022-12-14 15:30:00,333.68,333.85,333.1,333.6,6663.0,319.2322,319.3948,318.6773,319.1557,6663.0
2022-12-14 15:35:00,333.6,334.31,333.37,334.07,10125.0,319.1557,319.8349,318.9356,319.6053,10125.0
2022-12-14 15:40:00,334.15,334.63,333.94,334.55,10828.0,319.6818,320.1411,319.4809,320.0645,10828.0
2022-12-14 15:45:00,334.44,335.08,334.12,334.83,8930.0,319.9593,320.5716,319.6531,320.3324,8930.0
2022-12-14 15:50:00,335.03,335.8,335.03,335.17,23229.0,320.5237,321.2604,320.5237,320.6577,23229.0
2022-12-14 15:55:00,335.1,335.3,334.61,334.61,40959.0,320.5907,320.782,320.1219,320.1219,40959.0
2022-12-15 09:30:00,332.49,333.82,331.41,333.82,16253.0,318.0937,319.3661,317.0605,319.3661,16253.0
2022-12-15 09:35:00,333.43,333.94,332.5,333.16,9843.0,318.993,319.4809,318.1033,318.7347,9843.0
2022-12-15 09:40:00,332.91,333.62,332.65,332.96,5878.0,318.4955,319.1748,318.2468,318.5434,5878.0
2022-12-15 09:45:00,332.97,333.44,331.72,331.74,7416.0,318.5529,319.0026,317.3571,317.3762,7416.0
2022-12-15 09:50:00,331.93,332.04,330.91,331.19,17047.0,317.558,317.6632,316.5821,316.85,17047.0
2022-12-15 09:55:00,331.12,331.12,330.11,330.47,13771.0,316.783,316.783,315.8168,316.1612,13771.0
2022-12-15 10:00:00,330.12,331.07,329.35,330.77,12902.0,315.8263,316.7352,315.0897,316.4482,12902.0
2022-12-15 10:05:00,330.68,331.7,330.67,331.67,18478.0,316.3621,317.3379,316.3525,317.3092,18478.0
2022-12-15 10:10:00,331.42,331.87,331.27,331.53,4790.0,317.07,317.5006,316.9265,317.1753,4790.0
2022-12-15 10:15:00,331.53,331.83,331.38,331.83,4621.0,317.1753,317.4623,317.0318,317.4623,4621.0
2022-12-15 10:20:00,331.91,333.0,331.4,332.99,18914.0,317.5388,318.5816,317.0509,318.5721,18914.0
2022-12-15 10:25:00,332.99,333.06,332.25,332.72,27434.0,318.5721,318.639,317.8641,318.3138,27434.0
2022-12-15 10:30:00,332.62,332.78,331.65,332.56,9791.0,318.2181,318.3712,317.2901,318.1607,9791.0
2022-12-15 10:35:00,332.96,333.68,332.56,333.49,8536.0,318.5434,319.2322,318.1607,319.0504,8536.0
2022-12-15 10:40:00,333.51,333.99,333.27,333.36,6560.0,319.0696,319.5288,318.8399,318.926,6560.0
2022-12-15 10:45:00,333.55,333.55,333.08,333.21,2897.0,319.1078,319.1078,318.6582,318.7825,2897.0
2022-12-15 10:50:00,333.22,334.0,332.62,332.8,10360.0,318.7921,319.5383,318.2181,318.3903,10360.0
2022-12-15 10:55:00,332.8,332.8,332.09,332.8,5240.0,318.3903,318.3903,317.711,318.3903,5240.0
2022-12-15 11:00:00,332.93,333.43,332.73,332.81,12162.0,318.5147,318.993,318.3233,318.3999,12162.0
2022-12-15 11:05:00,332.81,333.47,332.8,333.35,10075.0,318.3999,319.0313,318.3903,318.9165,10075.0
2022-12-15 11:10:00,333.24,333.37,333.05,333.05,1900.0,318.8112,318.9356,318.6295,318.6295,1900.0
2022-12-15 11:15:00,333.0,333.02,332.55,332.81,3122.0,318.5816,318.6008,318.1511,318.3999,3122.0
2022-12-15 11:20:00,332.89,332.95,332.29,332.3,6162.0,318.4764,318.5338,317.9024,317.9119,6162.0
2022-12-15 11:25:00,332.04,332.52,331.74,332.15,8405.0,317.6632,318.1224,317.3762,317.7684,8405.0
2022-12-15 11:30:00,332.15,332.35,331.98,332.12,4231.0,317.7684,317.9598,317.6058,317.7397,4231.0
2022-12-15 11:35:00,332.1,332.99,331.97,332.99,4979.0,317.7206,318.5721,317.5962,318.5721,4979.0
2022-12-15 11:40:00,332.96,332.96,331.71,332.05,7721.0,318.5434,318.5434,317.3475,317.6728,7721.0
2022-12-15 11:45:00,331.92,332.02,331.64,331.8,6690.0,317.5484,317.6441,317.2805,317.4336,6690.0
2022-12-15 11:50:00,331.78,332.15,331.67,332.15,4289.0,317.4145,317.7684,317.3092,317.7684,4289.0
2022-12-15 11:55:00,332.24,332.64,331.76,332.49,17556.0,317.8545,318.2372,317.3953,318.0937,17556.0
2022-12-15 12:00:00,332.63,333.21,332.55,332.55,4970.0,318.2277,318.7825,318.1511,318.1511,4970.0
2022-12-15 12:05:00,332.66,332.82,331.49,331.5,7434.0,318.2564,318.4094,317.137,317.1466,7434.0
2022-12-15 12:10:00,331.54,331.89,331.38,331.68,7890.0,317.1849,317.5197,317.0318,317.3188,7890.0
2022-12-15 12:15:00,331.53,332.01,331.34,331.54,4786.0,317.1753,317.6345,316.9935,317.1849,4786.0
2022-12-15 12:20:00,331.39,331.74,330.92,330.94,11445.0,317.0413,317.3762,316.5917,316.6108,11445.0
2022-12-15 12:25:00,330.96,331.1,330.53,330.68,13876.0,316.63,316.7639,316.2186,316.3621,13876.0
2022-12-15 12:30:00,330.71,331.05,330.44,331.05,6408.0,316.3908,316.7161,316.1325,316.7161,6408.0
2022-12-15 12:35:00,331.06,331.15,330.65,330.66,7611.0,316.7256,316.8117,316.3334,316.343,7611.0
2022-12-15 12:40:00,330.3,330.75,330.16,330.22,2663.0,315.9985,316.4291,315.8646,315.922,2663.0
2022-12-15 12:45:00,330.31,330.54,330.31,330.42,47255.0,316.0081,316.2281,316.0081,316.1133,47255.0
2022-12-15 12:50:00,330.31,330.32,329.98,330.32,8736.0,316.0081,316.0177,315.6924,316.0177,8736.0
2022-12-15 12:55:00,330.18,330.4,330.16,330.28,2408.0,315.8837,316.0942,315.8646,315.9794,2408.0
2022-12-15 13:00:00,330.26,330.26,329.72,329.78,10119.0,315.9603,315.9603,315.4437,315.5011,10119.0
2022-12-15 13:05:00,329.69,330.0,329.45,330.0,5743.0,315.415,315.7115,315.1853,315.7115,5743.0
2022-12-15 13:10:00,329.97,330.3,329.81,330.05,7023.0,315.6828,315.9985,315.5298,315.7594,7023.0
2022-12-15 13:15:00,330.04,330.34,329.96,330.01,9731.0,315.7498,316.0368,315.6733,315.7211,9731.0
2022-12-15 13:20:00,329.96,330.44,329.89,330.15,5179.0,315.6733,316.1325,315.6063,315.855,5179.0
2022-12-15 13:25:00,330.22,330.81,330.22,330.5,4647.0,315.922,316.4865,315.922,316.1899,4647.0
2022-12-15 13:30:00,330.58,330.76,330.52,330.68,4204.0,316.2664,316.4386,316.209,316.3621,4204.0
2022-12-15 13:35:00,330.64,331.19,330.38,331.16,7073.0,316.3238,316.85,316.0751,316.8213,7073.0
2022-12-15 13:40:00,331.32,331.48,331.27,331.4,3400.0,316.9744,317.1274,316.9265,317.0509,3400.0
2022-12-15 13:45:00,331.49,331.54,330.76,330.76,7406.0,317.137,317.1849,316.4386,316.4386,7406.0
2022-12-15 13:50:00,330.66,330.83,330.38,330.55,4767.0,316.343,316.5056,316.0751,316.2377,4767.0
2022-12-15 13:55:00,330.59,330.77,330.55,330.59,2902.0,316.276,316.4482,316.2377,316.276,2902.0
2022-12-15 14:00:00,330.59,330.77,330.44,330.58,4806.0,316.276,316.4482,316.1325,316.2664,4806.0
2022-12-15 14:05:00,330.49,330.49,330.19,330.23,4329.0,316.1803,316.1803,315.8933,315.9316,4329.0
2022-12-15 14:10:00,330.32,330.46,330.15,330.42,4372.0,316.0177,316.1516,315.855,316.1133,4372.0
2022-12-15 14:15:00,330.37,331.08,330.35,330.94,5283.0,316.0655,316.7448,316.0464,316.6108,5283.0
2022-12-15 14:20:00,330.94,331.22,330.93,331.19,5405.0,316.6108,316.8787,316.6013,316.85,5405.0
2022-12-15 14:25:00,331.21,331.35,331.12,331.16,4555.0,316.8691,317.0031,316.783,316.8213,4555.0
2022-12-15 14:30:00,331.12,331.61,331.12,331.54,5779.0,316.783,317.2518,316.783,317.1849,5779.0
2022-12-15 14:35:00,331.37,332.02,331.02,331.94,8925.0,317.0222,317.6441,316.6874,317.5675,8925.0
2022-12-15 14:40:00,332.02,332.19,331.79,332.12,6788.0,317.6441,317.8067,317.424,317.7397,6788.0
2022-12-15 14:45:00,332.15,332.15,331.54,331.7,13498.0,317.7684,317.7684,317.1849,317.3379,13498.0
2022-12-15 14:50:00,331.72,331.72,331.04,331.04,8678.0,317.3571,317.3571,316.7065,316.7065,8678.0
2022-12-15 14:55:00,331.04,331.54,331.02,331.23,5374.0,316.7065,317.1849,316.6874,316.8883,5374.0
2022-12-15 15:00:00,331.38,331.5,331.32,331.34,2831.0,317.0318,317.1466,316.9744,316.9935,2831.0
2022-12-15 15:05:00,331.38,331.92,331.37,331.9,3603.0,317.0318,317.5484,317.0222,317.5293,3603.0
2022-12-15 15:10:00,331.81,331.81,330.94,330.94,6442.0,317.4432,317.4432,316.6108,316.6108,6442.0
2022-12-15 15:15:00,330.98,331.13,330.65,331.04,6748.0,316.6491,316.7926,316.3334,316.7065,6748.0
2022-12-15 15:20:00,330.89,331.25,330.87,331.05,6391.0,316.563,316.9074,316.5439,316.7161,6391.0
2022-12-15 15:25:00,331.14,331.55,330.77,331.46,11346.0,316.8022,317.1944,316.4482,317.1083,11346.0
2022-12-15 15:30:00,331.48,331.72,331.31,331.44,10207.0,317.1274,317.3571,316.9648,317.0892,10207.0
2022-12-15 15:35:00,331.49,331.61,330.66,330.92,10242.0,317.137,317.2518,316.343,316.5917,10242.0
2022-12-15 15:40:00,330.92,331.49,330.91,331.28,18048.0,316.5917,317.137,316.5821,316.9361,18048.0
2022-12-15 15:45:00,331.28,331.59,331.22,331.5,28306.0,316.9361,317.2327,316.8787,317.1466,28306.0
2022-12-15 15:50:00,331.41,331.81,331.33,331.55,27779.0,317.0605,317.4432,316.9839,317.1944,27779.0
2022-12-15 15:55:00,331.51,331.82,331.17,331.54,96997.0,317.1561,317.4527,316.8309,317.1849,96997.0
2022-12-16 09:30:00,327.95,328.37,327.01,327.13,206578.0,313.7503,314.1521,312.851,312.9658,206578.0
2022-12-16 09:35:00,327.65,328.52,327.14,328.02,22133.0,313.4633,314.2956,312.9754,313.8173,22133.0
2022-12-16 09:40:00,328.04,328.69,327.58,328.23,6526.0,313.8364,314.4583,313.3963,314.0182,6526.0
2022-12-16 09:45:00,328.53,328.79,327.5,327.85,12387.0,314.3052,314.5539,313.3198,313.6546,12387.0
2022-12-16 09:50:00,328.19,328.19,325.36,325.8,20570.0,313.9799,313.9799,311.2724,311.6934,20570.0
2022-12-16 09:55:00,326.01,326.26,325.41,326.09,9994.0,311.8943,312.1335,311.3203,311.9708,9994.0
2022-12-16 10:00:00,326.09,326.12,323.74,323.98,9178.0,311.9708,311.9995,309.7226,309.9522,9178.0
2022-12-16 10:05:00,323.89,324.06,322.7,322.94,18596.0,309.8661,310.0287,308.7276,308.9572,18596.0
2022-12-16 10:10:00,323.04,323.04,322.31,322.44,8215.0,309.0529,309.0529,308.3545,308.4789,8215.0
2022-12-16 10:15:00,322.46,322.87,321.59,322.72,12061.0,308.498,308.8902,307.6657,308.7467,12061.0
2022-12-16 10:20:00,322.72,322.72,321.97,322.14,9855.0,308.7467,308.7467,308.0292,308.1919,9855.0
2022-12-16 10:25:00,322.01,323.83,321.7,323.42,12392.0,308.0675,309.8087,307.7709,309.4164,12392.0
2022-12-16 10:30:00,323.33,323.55,322.0,322.06,12151.0,309.3303,309.5408,308.0579,308.1153,12151.0
2022-12-16 10:35:00,322.1,322.44,321.67,322.44,10427.0,308.1536,308.4789,307.7422,308.4789,10427.0
2022-12-16 10:40:00,322.44,322.79,321.92,322.79,21506.0,308.4789,308.8137,307.9814,308.8137,21506.0
2022-12-16 10:45:00,322.78,324.06,322.77,323.69,10200.0,308.8041,310.0287,308.7946,309.6747,10200.0
2022-12-16 10:50:00,323.69,323.85,323.19,323.54,9663.0,309.6747,309.8278,309.1964,309.5312,9663.0
2022-12-16 10:55:00,323.71,324.11,323.49,323.77,7535.0,309.6939,310.0766,309.4834,309.7513,7535.0
2022-12-16 11:00:00,323.61,324.11,323.07,323.7,6789.0,309.5982,310.0766,309.0816,309.6843,6789.0
2022-12-16 11:05:00,323.71,324.23,323.59,324.13,5822.0,309.6939,310.1914,309.5791,310.0957,5822.0
2022-12-16 11:10:00,324.13,325.04,323.98,324.93,8211.0,310.0957,310.9663,309.9522,310.8611,8211.0
2022-12-16 11:15:00,324.73,324.74,323.67,324.06,11080.0,310.6697,310.6793,309.6556,310.0287,11080.0
2022-12-16 11:20:00,323.86,324.13,323.68,323.82,5436.0,309.8374,310.0957,309.6652,309.7991,5436.0
2022-12-16 11:25:00,323.8,324.04,323.6,324.04,7533.0,309.78,310.0096,309.5886,310.0096,7533.0
2022-12-16 11:30:00,324.04,324.67,324.03,324.05,6924.0,310.0096,310.6123,310.0,310.0192,6924.0
2022-12-16 11:35:00,324.0,324.0,322.93,322.93,9499.0,309.9713,309.9713,308.9476,308.9476,9499.0
2022-12-16 11:40:00,322.92,323.25,322.77,323.22,7152.0,308.9381,309.2538,308.7946,309.2251,7152.0
2022-12-16 11:45:00,323.33,323.59,322.66,322.76,4858.0,309.3303,309.5791,308.6893,308.785,4858.0
2022-12-16 11:50:00,322.9,322.9,322.0,322.0,9876.0,308.9189,308.9189,308.0579,308.0579,9876.0
2022-12-16 11:55:00,321.9,322.29,321.69,322.26,5987.0,307.9622,308.3354,307.7613,308.3067,5987.0
2022-12-16 12:00:00,322.32,322.8,322.19,322.8,7742.0,308.3641,308.8233,308.2397,308.8233,7742.0
2022-12-16 12:05:00,322.63,322.79,322.0,322.08,5183.0,308.6606,308.8137,308.0579,308.1345,5183.0
2022-12-16 12:10:00,322.16,322.41,321.97,322.39,4803.0,308.211,308.4502,308.0292,308.431,4803.0
2022-12-16 12:15:00,322.52,323.0,322.52,322.75,6933.0,308.5554,309.0146,308.5554,308.7754,6933.0
2022-12-16 12:20:00,322.75,322.97,322.33,322.42,11877.0,308.7754,308.9859,308.3736,308.4597,11877.0
2022-12-16 12:25:00,322.44,323.15,322.31,323.15,4521.0,308.4789,309.1581,308.3545,309.1581,4521.0
2022-12-16 12:30:00,323.15,323.77,323.15,323.65,4160.0,309.1581,309.7513,309.1581,309.6365,4160.0
2022-12-16 12:35:00,323.65,324.16,323.37,323.84,9161.0,309.6365,310.1244,309.3686,309.8182,9161.0
2022-12-16 12:40:00,323.79,323.84,323.15,323.4,3453.0,309.7704,309.8182,309.1581,309.3973,3453.0
2022-12-16 12:45:00,323.33,323.62,323.26,323.5,3271.0,309.3303,309.6078,309.2634,309.493,3271.0
2022-12-16 12:50:00,323.5,323.76,323.36,323.38,2713.0,309.493,309.7417,309.359,309.3782,2713.0
2022-12-16 12:55:00,323.25,323.47,323.04,323.04,3733.0,309.2538,309.4643,309.0529,309.0529,3733.0
2022-12-16 13:00:00,323.33,323.33,322.98,322.98,2012.0,309.3303,309.3303,308.9955,308.9955,2012.0
2022-12-16 13:05:00,322.95,323.33,322.67,323.26,5169.0,308.9668,309.3303,308.6989,309.2634,5169.0
2022-12-16 13:10:00,323.36,323.38,323.15,323.31,7237.0,309.359,309.3782,309.1581,309.3112,7237.0
2022-12-16 13:15:00,323.33,323.85,323.33,323.61,3063.0,309.3303,309.8278,309.3303,309.5982,3063.0
2022-12-16 13:20:00,323.43,323.9,323.41,323.9,4335.0,309.426,309.8757,309.4069,309.8757,4335.0
2022-12-16 13:25:00,323.95,323.95,323.36,323.36,3204.0,309.9235,309.9235,309.359,309.359,3204.0
2022-12-16 13:30:00,323.35,323.77,323.35,323.74,6493.0,309.3495,309.7513,309.3495,309.7226,6493.0
2022-12-16 13:35:00,323.6,323.83,323.6,323.69,7016.0,309.5886,309.8087,309.5886,309.6747,7016.0
2022-12-16 13:40:00,323.74,323.99,323.69,323.76,3693.0,309.7226,309.9618,309.6747,309.7417,3693.0
2022-12-16 13:45:00,323.75,324.21,323.75,324.03,3924.0,309.7321,310.1722,309.7321,310.0,3924.0
2022-12-16 13:50:00,323.88,324.14,323.87,324.13,2600.0,309.8565,310.1053,309.8469,310.0957,2600.0
2022-12-16 13:55:00,324.15,324.47,323.93,324.35,5633.0,310.1148,310.421,309.9044,310.3062,5633.0
2022-12-16 14:00:00,324.34,325.1,324.34,325.01,10135.0,310.2966,311.0237,310.2966,310.9376,10135.0
2022-12-16 14:05:00,324.97,325.56,324.94,325.56,8321.0,310.8993,311.4638,310.8706,311.4638,8321.0
2022-12-16 14:10:00,325.47,326.15,325.43,326.15,10439.0,311.3777,312.0282,311.3394,312.0282,10439.0
2022-12-16 14:15:00,326.12,326.38,326.03,326.23,8538.0,311.9995,312.2483,311.9134,312.1048,8538.0
2022-12-16 14:20:00,326.23,326.23,325.58,325.9,12602.0,312.1048,312.1048,311.4829,311.7891,12602.0
2022-12-16 14:25:00,325.81,325.97,325.7,325.86,7238.0,311.703,311.856,311.5977,311.7508,7238.0
2022-12-16 14:30:00,325.9,326.29,325.9,326.12,6699.0,311.7891,312.1622,311.7891,311.9995,6699.0
2022-12-16 14:35:00,326.27,326.71,326.27,326.29,7125.0,312.143,312.564,312.143,312.1622,7125.0
2022-12-16 14:40:00,326.37,326.61,326.27,326.47,5054.0,312.2387,312.4683,312.143,312.3344,5054.0
2022-12-16 14:45:00,326.5,326.67,326.32,326.67,6876.0,312.3631,312.5257,312.1909,312.5257,6876.0
2022-12-16 14:50:00,326.72,327.77,326.69,327.72,9769.0,312.5735,313.5781,312.5448,313.5303,9769.0
2022-12-16 14:55:00,327.79,328.35,327.69,328.35,8576.0,313.5972,314.133,313.5015,314.133,8576.0
2022-12-16 15:00:00,328.18,328.36,327.65,327.65,9695.0,313.9703,314.1425,313.4633,313.4633,9695.0
2022-12-16 15:05:00,327.64,328.03,327.6,327.75,6894.0,313.4537,313.8268,313.4154,313.559,6894.0
2022-12-16 15:10:00,327.87,328.69,327.57,328.67,11872.0,313.6738,314.4583,313.3867,314.4391,11872.0
2022-12-16 15:15:00,328.58,328.93,328.43,328.57,8372.0,314.353,314.6879,314.2095,314.3434,8372.0
2022-12-16 15:20:00,328.5,328.96,328.2,328.89,14198.0,314.2765,314.7166,313.9895,314.6496,14198.0
2022-12-16 15:25:00,328.88,328.94,328.32,328.48,11088.0,314.64,314.6974,314.1043,314.2573,11088.0
2022-12-16 15:30:00,328.55,328.91,328.49,328.74,12173.0,314.3243,314.6687,314.2669,314.5061,12173.0
2022-12-16 15:35:00,328.65,328.65,327.95,328.13,13736.0,314.42,314.42,313.7503,313.9225,13736.0
2022-12-16 15:40:00,328.08,328.5,327.93,328.0,12434.0,313.8747,314.2765,313.7312,313.7981,12434.0
2022-12-16 15:45:00,328.04,328.19,327.71,328.1,24226.0,313.8364,313.9799,313.5207,313.8938,24226.0
2022-12-16 15:50:00,328.06,329.52,327.98,329.52,48093.0,313.8555,315.2523,313.779,315.2523,48093.0
2022-12-16 15:55:00,329.6,329.61,327.13,327.28,154552.0,315.3288,315.3384,312.9658,313.1093,154552.0
2022-12-19 09:30:00,327.8,329.42,327.24,329.42,17328.0,313.6068,315.1566,313.071,315.1566,17328.0
2022-12-19 09:35:00,329.09,329.09,327.4,327.81,5266.0,314.8409,314.8409,313.2241,313.6164,5266.0
2022-12-19 09:40:00,328.11,328.65,327.26,327.32,5118.0,313.9034,314.42,313.0902,313.1476,5118.0
2022-12-19 09:45:00,327.3,327.3,326.72,327.07,4114.0,313.1284,313.1284,312.5735,312.9084,4114.0
2022-12-19 09:50:00,327.21,328.32,327.21,327.75,4782.0,313.0423,314.1043,313.0423,313.559,4782.0
2022-12-19 09:55:00,328.08,328.94,327.63,328.35,5565.0,313.8747,314.6974,313.4441,314.133,5565.0
2022-12-19 10:00:00,328.52,329.4,328.24,329.4,3313.0,314.2956,315.1375,314.0277,315.1375,3313.0
2022-12-19 10:05:00,329.4,330.25,329.3,330.25,4679.0,315.1375,315.9507,315.0418,315.9507,4679.0
2022-12-19 10:10:00,330.15,330.82,330.15,330.57,6851.0,315.855,316.496,315.855,316.2569,6851.0
2022-12-19 10:15:00,330.55,330.61,330.18,330.18,5229.0,316.2377,316.2951,315.8837,315.8837,5229.0
2022-12-19 10:20:00,330.16,330.16,329.37,329.37,5143.0,315.8646,315.8646,315.1088,315.1088,5143.0
2022-12-19 10:25:00,329.45,330.32,329.37,330.18,5707.0,315.1853,316.0177,315.1088,315.8837,5707.0
2022-12-19 10:30:00,330.11,330.38,329.78,330.14,4581.0,315.8168,316.0751,315.5011,315.8455,4581.0
2022-12-19 10:35:00,330.02,330.47,329.91,330.03,6345.0,315.7307,316.1612,315.6254,315.7402,6345.0
2022-12-19 10:40:00,330.25,330.65,330.15,330.65,2890.0,315.9507,316.3334,315.855,316.3334,2890.0
2022-12-19 10:45:00,330.54,331.04,330.42,331.04,2485.0,316.2281,316.7065,316.1133,316.7065,2485.0
2022-12-19 10:50:00,331.25,331.36,330.9,331.11,2018.0,316.9074,317.0126,316.5726,316.7735,2018.0
2022-12-19 10:55:00,330.99,330.99,330.32,330.78,2350.0,316.6587,316.6587,316.0177,316.4578,2350.0
2022-12-19 11:00:00,330.73,330.87,330.7,330.73,1742.0,316.4099,316.5439,316.3812,316.4099,1742.0
2022-12-19 11:05:00,330.92,331.55,330.91,331.55,6116.0,316.5917,317.1944,316.5821,317.1944,6116.0
2022-12-19 11:10:00,331.66,331.96,331.19,331.22,6208.0,317.2997,317.5867,316.85,316.8787,6208.0
2022-12-19 11:15:00,331.26,331.26,330.82,331.2,4785.0,316.917,316.917,316.496,316.8596,4785.0
2022-12-19 11:20:00,331.2,331.2,330.5,330.61,4035.0,316.8596,316.8596,316.1899,316.2951,4035.0
2022-12-19 11:25:00,330.51,330.74,330.11,330.74,2969.0,316.1994,316.4195,315.8168,316.4195,2969.0
2022-12-19 11:30:00,330.58,330.58,329.9,330.13,2979.0,316.2664,316.2664,315.6159,315.8359,2979.0
2022-12-19 11:35:00,330.03,330.49,330.03,330.38,4902.0,315.7402,316.1803,315.7402,316.0751,4902.0
2022-12-19 11:40:00,330.39,330.51,330.25,330.36,1310.0,316.0846,316.1994,315.9507,316.0559,1310.0
2022-12-19 11:45:00,330.38,330.49,330.34,330.39,4364.0,316.0751,316.1803,316.0368,316.0846,4364.0
2022-12-19 11:50:00,330.38,330.38,330.08,330.16,4618.0,316.0751,316.0751,315.7881,315.8646,4618.0
2022-12-19 11:55:00,330.07,330.28,330.05,330.14,2421.0,315.7785,315.9794,315.7594,315.8455,2421.0
2022-12-19 12:00:00,330.23,330.66,330.23,330.56,4010.0,315.9316,316.343,315.9316,316.2473,4010.0
2022-12-19 12:05:00,330.65,331.04,330.65,330.7,3518.0,316.3334,316.7065,316.3334,316.3812,3518.0
2022-12-19 12:10:00,330.74,330.75,330.58,330.6,2543.0,316.4195,316.4291,316.2664,316.2856,2543.0
2022-12-19 12:15:00,330.56,330.61,330.27,330.27,4374.0,316.2473,316.2951,315.9698,315.9698,4374.0
2022-12-19 12:20:00,330.27,330.27,329.96,330.16,6961.0,315.9698,315.9698,315.6733,315.8646,6961.0
2022-12-19 12:25:00,329.96,329.96,329.43,329.66,4806.0,315.6733,315.6733,315.1662,315.3863,4806.0
2022-12-19 12:30:00,329.77,329.81,329.29,329.3,4047.0,315.4915,315.5298,315.0323,315.0418,4047.0
2022-12-19 12:35:00,329.21,329.21,328.74,329.07,6565.0,314.9557,314.9557,314.5061,314.8218,6565.0
2022-12-19 12:40:00,328.98,329.26,328.98,329.1,3726.0,314.7357,315.0036,314.7357,314.8505,3726.0
2022-12-19 12:45:00,329.24,329.62,329.24,329.62,1911.0,314.9844,315.348,314.9844,315.348,1911.0
2022-12-19 12:50:00,329.76,329.79,329.49,329.49,2726.0,315.4819,315.5106,315.2236,315.2236,2726.0
2022-12-19 12:55:00,329.49,329.85,329.47,329.77,3426.0,315.2236,315.568,315.2045,315.4915,3426.0
2022-12-19 13:00:00,329.87,330.12,329.86,330.12,696.0,315.5872,315.8263,315.5776,315.8263,696.0
2022-12-19 13:05:00,330.06,330.13,329.84,330.05,6226.0,315.7689,315.8359,315.5585,315.7594,6226.0
2022-12-19 13:10:00,330.05,330.11,329.61,329.61,9445.0,315.7594,315.8168,315.3384,315.3384,9445.0
2022-12-19 13:15:00,329.55,329.55,329.39,329.46,1200.0,315.281,315.281,315.1279,315.1949,1200.0
2022-12-19 13:20:00,329.46,329.54,329.23,329.44,2093.0,315.1949,315.2714,314.9749,315.1758,2093.0
2022-12-19 13:25:00,329.44,329.67,329.21,329.21,3392.0,315.1758,315.3958,314.9557,314.9557,3392.0
2022-12-19 13:30:00,329.19,329.2,329.0,329.0,1100.0,314.9366,314.9462,314.7548,314.7548,1100.0
2022-12-19 13:35:00,328.85,329.17,328.85,329.17,613.0,314.6113,314.9175,314.6113,314.9175,613.0
2022-12-19 13:40:00,329.04,329.04,328.35,328.38,4008.0,314.7931,314.7931,314.133,314.1617,4008.0
2022-12-19 13:45:00,328.42,328.55,328.36,328.55,1927.0,314.1999,314.3243,314.1425,314.3243,1927.0
2022-12-19 13:50:00,328.36,328.88,328.31,328.88,5482.0,314.1425,314.64,314.0947,314.64,5482.0
2022-12-19 13:55:00,328.91,328.93,328.62,328.63,1901.0,314.6687,314.6879,314.3913,314.4008,1901.0
2022-12-19 14:00:00,328.78,328.87,328.46,328.69,3848.0,314.5444,314.6305,314.2382,314.4583,3848.0
2022-12-19 14:05:00,328.9,329.18,328.9,329.05,3444.0,314.6592,314.927,314.6592,314.8027,3444.0
2022-12-19 14:10:00,329.08,329.31,328.99,328.99,3255.0,314.8314,315.0514,314.7453,314.7453,3255.0
2022-12-19 14:15:00,328.97,329.09,328.87,329.09,1191.0,314.7261,314.8409,314.6305,314.8409,1191.0
2022-12-19 14:20:00,329.05,329.19,329.02,329.16,3191.0,314.8027,314.9366,314.774,314.9079,3191.0
2022-12-19 14:25:00,329.16,329.16,328.91,328.99,2251.0,314.9079,314.9079,314.6687,314.7453,2251.0
2022-12-19 14:30:00,328.99,329.37,328.9,329.35,5196.0,314.7453,315.1088,314.6592,315.0897,5196.0
2022-12-19 14:35:00,329.16,329.21,328.8,329.21,3732.0,314.9079,314.9557,314.5635,314.9557,3732.0
2022-12-19 14:40:00,329.06,329.09,328.9,329.02,1972.0,314.8122,314.8409,314.6592,314.774,1972.0
2022-12-19 14:45:00,329.27,329.53,329.26,329.41,2354.0,315.0131,315.2619,315.0036,315.1471,2354.0
2022-12-19 14:50:00,329.32,329.32,328.9,329.07,5285.0,315.061,315.061,314.6592,314.8218,5285.0
2022-12-19 14:55:00,328.98,329.23,328.98,329.13,2711.0,314.7357,314.9749,314.7357,314.8792,2711.0
2022-12-19 15:00:00,329.22,329.22,328.93,329.03,2008.0,314.9653,314.9653,314.6879,314.7835,2008.0
2022-12-19 15:05:00,329.12,329.13,328.96,329.07,1527.0,314.8696,314.8792,314.7166,314.8218,1527.0
2022-12-19 15:10:00,329.05,329.41,328.99,329.29,3696.0,314.8027,315.1471,314.7453,315.0323,3696.0
2022-12-19 15:15:00,329.37,329.85,329.37,329.85,2588.0,315.1088,315.568,315.1088,315.568,2588.0
2022-12-19 15:20:00,329.86,329.86,329.33,329.42,3396.0,315.5776,315.5776,315.0705,315.1566,3396.0
2022-12-19 15:25:00,329.57,330.11,329.57,330.02,3620.0,315.3001,315.8168,315.3001,315.7307,3620.0
2022-12-19 15:30:00,329.98,330.38,329.97,330.23,5593.0,315.6924,316.0751,315.6828,315.9316,5593.0
2022-12-19 15:35:00,330.23,330.53,330.06,330.06,6216.0,315.9316,316.2186,315.7689,315.7689,6216.0
2022-12-19 15:40:00,330.01,330.46,330.0,330.44,5224.0,315.7211,316.1516,315.7115,316.1325,5224.0
2022-12-19 15:45:00,330.3,330.68,330.29,330.29,8491.0,315.9985,316.3621,315.989,315.989,8491.0
2022-12-19 15:50:00,330.38,330.88,330.38,330.86,10819.0,316.0751,316.5534,316.0751,316.5343,10819.0
2022-12-19 15:55:00,330.83,331.0,330.65,330.66,41789.0,316.5056,316.6682,316.3334,316.343,41789.0
2022-12-20 09:30:00,330.62,333.18,330.01,332.67,17350.0,316.3047,318.7538,315.7211,318.2659,17350.0
2022-12-20 09:35:00,332.37,333.48,331.99,332.93,6115.0,317.9789,319.0409,317.6154,318.5147,6115.0
2022-12-20 09:40:00,332.53,333.46,331.0,331.0,3533.0,318.132,319.0217,316.6682,316.6682,3533.0
2022-12-20 09:45:00,331.04,331.05,330.47,330.55,4642.0,316.7065,316.7161,316.1612,316.2377,4642.0
2022-12-20 09:50:00,330.34,331.49,330.34,330.98,2193.0,316.0368,317.137,316.0368,316.6491,2193.0
2022-12-20 09:55:00,331.29,331.87,330.98,331.83,6574.0,316.9457,317.5006,316.6491,317.4623,6574.0
2022-12-20 10:00:00,331.97,332.2,331.64,331.69,3776.0,317.5962,317.8163,317.2805,317.3284,3776.0
2022-12-20 10:05:00,331.95,332.1,331.56,332.1,8848.0,317.5771,317.7206,317.204,317.7206,8848.0
2022-12-20 10:10:00,331.96,332.41,331.41,332.3,6860.0,317.5867,318.0172,317.0605,317.9119,6860.0
2022-12-20 10:15:00,332.36,332.5,332.01,332.29,4003.0,317.9693,318.1033,317.6345,317.9024,4003.0
2022-12-20 10:20:00,332.5,332.59,332.26,332.42,2918.0,318.1033,318.1894,317.8737,318.0267,2918.0
2022-12-20 10:25:00,332.38,332.51,331.8,332.03,3207.0,317.9885,318.1129,317.4336,317.6536,3207.0
2022-12-20 10:30:00,332.19,332.38,331.55,331.85,4952.0,317.8067,317.9885,317.1944,317.4814,4952.0
2022-12-20 10:35:00,331.99,332.45,331.99,332.3,10276.0,317.6154,318.0554,317.6154,317.9119,10276.0
2022-12-20 10:40:00,332.57,332.81,332.3,332.42,3873.0,318.1703,318.3999,317.9119,318.0267,3873.0
2022-12-20 10:45:00,332.25,332.47,331.84,332.35,2719.0,317.8641,318.0746,317.4719,317.9598,2719.0
2022-12-20 10:50:00,332.22,332.75,332.2,332.42,4903.0,317.8354,318.3425,317.8163,318.0267,4903.0
2022-12-20 10:55:00,332.58,332.86,332.12,332.12,14043.0,318.1798,318.4477,317.7397,317.7397,14043.0
2022-12-20 11:00:00,332.36,332.6,331.4,331.4,3277.0,317.9693,318.199,317.0509,317.0509,3277.0
2022-12-20 11:05:00,331.56,331.88,331.49,331.83,2702.0,317.204,317.5101,317.137,317.4623,2702.0
2022-12-20 11:10:00,331.79,332.09,331.64,331.71,5214.0,317.424,317.711,317.2805,317.3475,5214.0
2022-12-20 11:15:00,331.71,331.72,330.87,331.22,8281.0,317.3475,317.3571,316.5439,316.8787,8281.0
2022-12-20 11:20:00,331.22,331.27,330.96,330.96,1210.0,316.8787,316.9265,316.63,316.63,1210.0
2022-12-20 11:25:00,330.87,330.99,330.54,330.59,3836.0,316.5439,316.6587,316.2281,316.276,3836.0
2022-12-20 11:30:00,330.47,330.81,330.43,330.81,2975.0,316.1612,316.4865,316.1229,316.4865,2975.0
2022-12-20 11:35:00,330.8,330.8,330.63,330.72,1920.0,316.4769,316.4769,316.3143,316.4004,1920.0
2022-12-20 11:40:00,330.83,330.83,330.51,330.74,3052.0,316.5056,316.5056,316.1994,316.4195,3052.0
2022-12-20 11:45:00,330.74,330.93,330.64,330.85,3274.0,316.4195,316.6013,316.3238,316.5247,3274.0
2022-12-20 11:50:00,330.93,330.93,330.64,330.74,1900.0,316.6013,316.6013,316.3238,316.4195,1900.0
2022-12-20 11:55:00,330.65,331.13,330.62,331.09,3531.0,316.3334,316.7926,316.3047,316.7543,3531.0
2022-12-20 12:00:00,331.18,331.46,331.14,331.36,2117.0,316.8404,317.1083,316.8022,317.0126,2117.0
2022-12-20 12:05:00,331.45,331.45,330.81,331.18,2218.0,317.0987,317.0987,316.4865,316.8404,2218.0
2022-12-20 12:10:00,331.06,331.09,330.95,331.04,1485.0,316.7256,316.7543,316.6204,316.7065,1485.0
2022-12-20 12:15:00,331.1,331.26,330.94,331.15,1951.0,316.7639,316.917,316.6108,316.8117,1951.0
2022-12-20 12:20:00,331.19,331.2,330.97,331.18,1313.0,316.85,316.8596,316.6395,316.8404,1313.0
2022-12-20 12:25:00,331.3,331.46,330.9,330.91,2548.0,316.9552,317.1083,316.5726,316.5821,2548.0
2022-12-20 12:30:00,330.91,331.27,330.76,330.76,1400.0,316.5821,316.9265,316.4386,316.4386,1400.0
2022-12-20 12:35:00,330.87,331.17,330.67,331.17,5623.0,316.5439,316.8309,316.3525,316.8309,5623.0
2022-12-20 12:40:00,331.39,331.58,331.33,331.33,2157.0,317.0413,317.2231,316.9839,316.9839,2157.0
2022-12-20 12:45:00,331.31,331.52,331.3,331.3,1554.0,316.9648,317.1657,316.9552,316.9552,1554.0
2022-12-20 12:50:00,331.34,331.49,331.3,331.42,1167.0,316.9935,317.137,316.9552,317.07,1167.0
2022-12-20 12:55:00,331.38,331.82,331.38,331.59,2412.0,317.0318,317.4527,317.0318,317.2327,2412.0
2022-12-20 13:00:00,331.61,331.62,331.26,331.51,2427.0,317.2518,317.2614,316.917,317.1561,2427.0
2022-12-20 13:05:00,331.33,331.33,330.97,331.11,1429.0,316.9839,316.9839,316.6395,316.7735,1429.0
2022-12-20 13:10:00,330.95,331.23,330.95,331.22,1300.0,316.6204,316.8883,316.6204,316.8787,1300.0
2022-12-20 13:15:00,331.13,331.43,330.92,330.92,5495.0,316.7926,317.0796,316.5917,316.5917,5495.0
2022-12-20 13:20:00,330.99,331.15,330.86,330.96,1729.0,316.6587,316.8117,316.5343,316.63,1729.0
2022-12-20 13:25:00,331.06,331.45,331.04,331.04,5312.0,316.7256,317.0987,316.7065,316.7065,5312.0
2022-12-20 13:30:00,331.05,331.15,330.89,331.0,4246.0,316.7161,316.8117,316.563,316.6682,4246.0
2022-12-20 13:35:00,330.99,331.1,330.74,330.94,5616.0,316.6587,316.7639,316.4195,316.6108,5616.0
2022-12-20 13:40:00,331.0,331.05,330.9,331.01,2729.0,316.6682,316.7161,316.5726,316.6778,2729.0
2022-12-20 13:45:00,330.83,330.93,330.66,330.66,2084.0,316.5056,316.6013,316.343,316.343,2084.0
2022-12-20 13:50:00,330.68,330.83,330.68,330.69,2706.0,316.3621,316.5056,316.3621,316.3717,2706.0
2022-12-20 13:55:00,330.68,330.85,330.5,330.57,6509.0,316.3621,316.5247,316.1899,316.2569,6509.0
2022-12-20 14:00:00,330.68,330.98,330.43,330.97,18353.0,316.3621,316.6491,316.1229,316.6395,18353.0
2022-12-20 14:05:00,330.93,330.99,330.66,330.87,3851.0,316.6013,316.6587,316.343,316.5439,3851.0
2022-12-20 14:10:00,330.9,330.99,330.86,330.96,1561.0,316.5726,316.6587,316.5343,316.63,1561.0
2022-12-20 14:15:00,330.92,331.22,330.88,331.11,5222.0,316.5917,316.8787,316.5534,316.7735,5222.0
2022-12-20 14:20:00,331.03,331.38,330.92,331.3,2882.0,316.6969,317.0318,316.5917,316.9552,2882.0
2022-12-20 14:25:00,331.11,331.6,331.01,331.54,4992.0,316.7735,317.2423,316.6778,317.1849,4992.0
2022-12-20 14:30:00,331.53,331.53,331.28,331.48,1705.0,317.1753,317.1753,316.9361,317.1274,1705.0
2022-12-20 14:35:00,331.43,331.47,331.16,331.41,2604.0,317.0796,317.1179,316.8213,317.0605,2604.0
2022-12-20 14:40:00,331.41,331.46,330.92,331.16,3159.0,317.0605,317.1083,316.5917,316.8213,3159.0
2022-12-20 14:45:00,331.17,331.29,331.17,331.25,1101.0,316.8309,316.9457,316.8309,316.9074,1101.0
2022-12-20 14:50:00,331.25,331.26,330.78,330.9,2690.0,316.9074,316.917,316.4578,316.5726,2690.0
2022-12-20 14:55:00,330.78,330.83,330.32,330.32,1104.0,316.4578,316.5056,316.0177,316.0177,1104.0
2022-12-20 15:00:00,330.54,330.54,329.76,329.76,2741.0,316.2281,316.2281,315.4819,315.4819,2741.0
2022-12-20 15:05:00,329.68,329.79,329.47,329.71,3895.0,315.4054,315.5106,315.2045,315.4341,3895.0
2022-12-20 15:10:00,329.72,330.15,329.65,330.15,4318.0,315.4437,315.855,315.3767,315.855,4318.0
2022-12-20 15:15:00,330.23,330.48,330.13,330.13,4407.0,315.9316,316.1707,315.8359,315.8359,4407.0
2022-12-20 15:20:00,330.23,330.32,330.02,330.17,1930.0,315.9316,316.0177,315.7307,315.8742,1930.0
2022-12-20 15:25:00,330.23,330.77,330.22,330.68,5337.0,315.9316,316.4482,315.922,316.3621,5337.0
2022-12-20 15:30:00,330.71,330.97,330.65,330.87,5877.0,316.3908,316.6395,316.3334,316.5439,5877.0
2022-12-20 15:35:00,330.9,331.34,330.86,331.33,8597.0,316.5726,316.9935,316.5343,316.9839,8597.0
2022-12-20 15:40:00,331.32,331.44,331.13,331.3,7011.0,316.9744,317.0892,316.7926,316.9552,7011.0
2022-12-20 15:45:00,331.3,331.34,330.77,330.88,9950.0,316.9552,316.9935,316.4482,316.5534,9950.0
2022-12-20 15:50:00,330.87,330.87,329.95,330.17,22157.0,316.5439,316.5439,315.6637,315.8742,22157.0
2022-12-20 15:55:00,330.12,330.15,329.37,329.55,57574.0,315.8263,315.855,315.1088,315.281,57574.0
2022-12-21 09:30:00,332.2,333.77,332.12,332.34,15798.0,317.8163,319.3183,317.7397,317.9502,15798.0
2022-12-21 09:35:00,332.32,332.63,331.02,331.39,4448.0,317.9311,318.2277,316.6874,317.0413,4448.0
2022-12-21 09:40:00,331.03,331.03,329.97,330.13,4334.0,316.6969,316.6969,315.6828,315.8359,4334.0
2022-12-21 09:45:00,330.04,330.04,327.53,327.53,6640.0,315.7498,315.7498,313.3485,313.3485,6640.0
2022-12-21 09:50:00,327.8,328.97,327.4,327.62,12323.0,313.6068,314.7261,313.2241,313.4346,12323.0
2022-12-21 09:55:00,327.8,328.83,327.38,328.24,13223.0,313.6068,314.5922,313.205,314.0277,13223.0
2022-12-21 10:00:00,328.29,329.72,328.29,329.64,10005.0,314.0756,315.4437,314.0756,315.3671,10005.0
2022-12-21 10:05:00,329.68,330.1,329.47,329.51,3557.0,315.4054,315.8072,315.2045,315.2427,3557.0
2022-12-21 10:10:00,329.69,330.37,329.68,330.17,4832.0,315.415,316.0655,315.4054,315.8742,4832.0
2022-12-21 10:15:00,330.36,330.36,329.42,329.42,10812.0,316.0559,316.0559,315.1566,315.1566,10812.0
2022-12-21 10:20:00,329.71,330.08,329.53,330.07,3448.0,315.4341,315.7881,315.2619,315.7785,3448.0
2022-12-21 10:25:00,330.11,330.85,330.11,330.49,2423.0,315.8168,316.5247,315.8168,316.1803,2423.0
2022-12-21 10:30:00,330.7,331.25,330.6,330.96,3976.0,316.3812,316.9074,316.2856,316.63,3976.0
2022-12-21 10:35:00,330.97,331.47,330.85,331.47,1921.0,316.6395,317.1179,316.5247,317.1179,1921.0
2022-12-21 10:40:00,331.27,331.62,331.04,331.62,2845.0,316.9265,317.2614,316.7065,317.2614,2845.0
2022-12-21 10:45:00,331.79,331.79,330.6,331.1,5766.0,317.424,317.424,316.2856,316.7639,5766.0
2022-12-21 10:50:00,330.89,331.4,330.51,331.4,7557.0,316.563,317.0509,316.1994,317.0509,7557.0
2022-12-21 10:55:00,331.38,331.7,331.38,331.7,1905.0,317.0318,317.3379,317.0318,317.3379,1905.0
2022-12-21 11:00:00,331.62,332.07,331.62,331.84,4618.0,317.2614,317.6919,317.2614,317.4719,4618.0
2022-12-21 11:05:00,331.72,332.03,331.51,332.03,5088.0,317.3571,317.6536,317.1561,317.6536,5088.0
2022-12-21 11:10:00,332.19,332.25,331.54,331.62,2052.0,317.8067,317.8641,317.1849,317.2614,2052.0
2022-12-21 11:15:00,331.62,331.79,331.25,331.51,10280.0,317.2614,317.424,316.9074,317.1561,10280.0
2022-12-21 11:20:00,331.74,331.75,331.48,331.71,3631.0,317.3762,317.3858,317.1274,317.3475,3631.0
2022-12-21 11:25:00,331.73,331.98,331.66,331.93,4623.0,317.3666,317.6058,317.2997,317.558,4623.0
2022-12-21 11:30:00,332.02,332.15,331.61,331.85,4669.0,317.6441,317.7684,317.2518,317.4814,4669.0
2022-12-21 11:35:00,331.73,331.73,331.53,331.53,1500.0,317.3666,317.3666,317.1753,317.1753,1500.0
2022-12-21 11:40:00,331.55,331.63,331.39,331.63,3764.0,317.1944,317.271,317.0413,317.271,3764.0
2022-12-21 11:45:00,331.64,331.64,331.16,331.22,3117.0,317.2805,317.2805,316.8213,316.8787,3117.0
2022-12-21 11:50:00,331.31,331.67,331.16,331.54,3467.0,316.9648,317.3092,316.8213,317.1849,3467.0
2022-12-21 11:55:00,331.47,331.59,331.19,331.27,3140.0,317.1179,317.2327,316.85,316.9265,3140.0
2022-12-21 12:00:00,331.18,331.18,330.67,330.87,2234.0,316.8404,316.8404,316.3525,316.5439,2234.0
2022-12-21 12:05:00,331.0,331.15,330.69,330.69,3317.0,316.6682,316.8117,316.3717,316.3717,3317.0
2022-12-21 12:10:00,330.73,331.04,330.61,330.85,3731.0,316.4099,316.7065,316.2951,316.5247,3731.0
2022-12-21 12:15:00,330.86,331.0,330.39,330.54,2607.0,316.5343,316.6682,316.0846,316.2281,2607.0
2022-12-21 12:20:00,330.47,330.98,330.46,330.98,4092.0,316.1612,316.6491,316.1516,316.6491,4092.0
2022-12-21 12:25:00,331.03,331.03,330.59,330.72,1405.0,316.6969,316.6969,316.276,316.4004,1405.0
2022-12-21 12:30:00,330.62,331.14,330.6,331.06,3893.0,316.3047,316.8022,316.2856,316.7256,3893.0
2022-12-21 12:35:00,331.01,331.23,331.0,331.23,1100.0,316.6778,316.8883,316.6682,316.8883,1100.0
2022-12-21 12:40:00,331.11,331.22,330.95,331.11,2089.0,316.7735,316.8787,316.6204,316.7735,2089.0
2022-12-21 12:45:00,331.12,331.22,331.05,331.13,2346.0,316.783,316.8787,316.7161,316.7926,2346.0
2022-12-21 12:50:00,331.25,331.28,330.87,331.08,4019.0,316.9074,316.9361,316.5439,316.7448,4019.0
2022-12-21 12:55:00,330.97,331.16,330.75,331.16,3800.0,316.6395,316.8213,316.4291,316.8213,3800.0
2022-12-21 13:00:00,331.26,331.7,331.26,331.53,4085.0,316.917,317.3379,316.917,317.1753,4085.0
2022-12-21 13:05:00,331.52,331.77,331.3,331.61,2629.0,317.1657,317.4049,316.9552,317.2518,2629.0
2022-12-21 13:10:00,331.71,331.71,331.54,331.54,1900.0,317.3475,317.3475,317.1849,317.1849,1900.0
2022-12-21 13:15:00,331.61,331.61,331.4,331.44,501.0,317.2518,317.2518,317.0509,317.0892,501.0
2022-12-21 13:20:00,331.36,331.43,331.27,331.33,3790.0,317.0126,317.0796,316.9265,316.9839,3790.0
2022-12-21 13:25:00,331.44,331.44,331.19,331.29,2503.0,317.0892,317.0892,316.85,316.9457,2503.0
2022-12-21 13:30:00,331.35,331.66,331.23,331.58,7344.0,317.0031,317.2997,316.8883,317.2231,7344.0
2022-12-21 13:35:00,331.48,331.55,331.48,331.55,300.0,317.1274,317.1944,317.1274,317.1944,300.0
2022-12-21 13:40:00,331.39,331.62,331.38,331.62,4052.0,317.0413,317.2614,317.0318,317.2614,4052.0
2022-12-21 13:45:00,331.75,332.11,331.68,332.11,2655.0,317.3858,317.7302,317.3188,317.7302,2655.0
2022-12-21 13:50:00,332.07,332.17,332.07,332.17,1650.0,317.6919,317.7876,317.6919,317.7876,1650.0
2022-12-21 13:55:00,332.15,332.32,332.03,332.14,3751.0,317.7684,317.9311,317.6536,317.7589,3751.0
2022-12-21 14:00:00,332.16,332.34,332.16,332.23,6670.0,317.778,317.9502,317.778,317.845,6670.0
2022-12-21 14:05:00,332.27,332.73,332.2,332.59,4789.0,317.8832,318.3233,317.8163,318.1894,4789.0
2022-12-21 14:10:00,332.6,332.85,332.37,332.38,3233.0,318.199,318.4381,317.9789,317.9885,3233.0
2022-12-21 14:15:00,332.61,332.67,332.2,332.29,1500.0,318.2085,318.2659,317.8163,317.9024,1500.0
2022-12-21 14:20:00,332.39,332.39,332.14,332.24,6584.0,317.998,317.998,317.7589,317.8545,6584.0
2022-12-21 14:25:00,332.39,332.39,331.91,331.92,9069.0,317.998,317.998,317.5388,317.5484,9069.0
2022-12-21 14:30:00,331.92,332.18,331.74,332.18,13261.0,317.5484,317.7971,317.3762,317.7971,13261.0
2022-12-21 14:35:00,332.2,332.32,332.05,332.19,2896.0,317.8163,317.9311,317.6728,317.8067,2896.0
2022-12-21 14:40:00,332.26,332.57,332.18,332.57,4679.0,317.8737,318.1703,317.7971,318.1703,4679.0
2022-12-21 14:45:00,332.56,332.57,332.34,332.35,2000.0,318.1607,318.1703,317.9502,317.9598,2000.0
2022-12-21 14:50:00,332.35,332.35,331.96,332.15,5177.0,317.9598,317.9598,317.5867,317.7684,5177.0
2022-12-21 14:55:00,332.22,332.36,331.96,332.36,2212.0,317.8354,317.9693,317.5867,317.9693,2212.0
2022-12-21 15:00:00,332.26,332.48,332.22,332.48,2298.0,317.8737,318.0842,317.8354,318.0842,2298.0
2022-12-21 15:05:00,332.42,332.47,331.99,332.07,1467.0,318.0267,318.0746,317.6154,317.6919,1467.0
2022-12-21 15:10:00,332.12,332.25,332.02,332.02,10242.0,317.7397,317.8641,317.6441,317.6441,10242.0
2022-12-21 15:15:00,332.13,332.38,331.96,332.1,8637.0,317.7493,317.9885,317.5867,317.7206,8637.0
2022-12-21 15:20:00,332.08,332.28,331.98,332.15,3857.0,317.7015,317.8928,317.6058,317.7684,3857.0
2022-12-21 15:25:00,332.23,332.28,331.71,331.84,3583.0,317.845,317.8928,317.3475,317.4719,3583.0
2022-12-21 15:30:00,331.89,331.9,331.73,331.81,5029.0,317.5197,317.5293,317.3666,317.4432,5029.0
2022-12-21 15:35:00,331.75,331.81,331.39,331.43,6040.0,317.3858,317.4432,317.0413,317.0796,6040.0
2022-12-21 15:40:00,331.43,331.79,331.36,331.65,17008.0,317.0796,317.424,317.0126,317.2901,17008.0
2022-12-21 15:45:00,331.59,331.93,331.58,331.82,10812.0,317.2327,317.558,317.2231,317.4527,10812.0
2022-12-21 15:50:00,331.85,332.07,331.38,331.73,24109.0,317.4814,317.6919,317.0318,317.3666,24109.0
2022-12-21 15:55:00,331.76,333.18,331.76,333.14,78205.0,317.3953,318.7538,317.3953,318.7156,78205.0
2022-12-22 09:30:00,333.23,333.87,331.91,333.77,27503.0,318.8017,319.414,317.5388,319.3183,27503.0
2022-12-22 09:35:00,334.0,334.55,333.09,333.19,5264.0,319.5383,320.0645,318.6677,318.7634,5264.0
2022-12-22 09:40:00,333.58,333.94,332.45,332.96,8166.0,319.1365,319.4809,318.0554,318.5434,8166.0
2022-12-22 09:45:00,332.81,332.89,331.82,332.1,4936.0,318.3999,318.4764,317.4527,317.7206,4936.0
2022-12-22 09:50:00,332.48,333.59,332.16,333.04,14626.0,318.0842,319.1461,317.778,318.6199,14626.0
2022-12-22 09:55:00,332.89,333.59,332.85,332.89,2096.0,318.4764,319.1461,318.4381,318.4764,2096.0
2022-12-22 10:00:00,332.43,333.0,332.22,332.44,6640.0,318.0363,318.5816,317.8354,318.0459,6640.0
2022-12-22 10:05:00,332.36,333.0,332.36,332.5,4484.0,317.9693,318.5816,317.9693,318.1033,4484.0
2022-12-22 10:10:00,332.19,333.01,332.19,332.91,5120.0,317.8067,318.5912,317.8067,318.4955,5120.0
2022-12-22 10:15:00,332.9,333.09,332.82,332.98,1621.0,318.486,318.6677,318.4094,318.5625,1621.0
2022-12-22 10:20:00,332.98,333.22,332.77,333.0,8911.0,318.5625,318.7921,318.3616,318.5816,8911.0
2022-12-22 10:25:00,332.97,333.3,332.23,332.62,2565.0,318.5529,318.8686,317.845,318.2181,2565.0
2022-12-22 10:30:00,332.42,333.11,332.42,333.11,3127.0,318.0267,318.6869,318.0267,318.6869,3127.0
2022-12-22 10:35:00,333.0,333.31,332.99,333.17,1741.0,318.5816,318.8782,318.5721,318.7443,1741.0
2022-12-22 10:40:00,333.09,333.51,332.93,333.51,4341.0,318.6677,319.0696,318.5147,319.0696,4341.0
2022-12-22 10:45:00,333.52,333.52,333.22,333.46,3561.0,319.0791,319.0791,318.7921,319.0217,3561.0
2022-12-22 10:50:00,333.32,333.55,333.18,333.18,2140.0,318.8878,319.1078,318.7538,318.7538,2140.0
2022-12-22 10:55:00,333.09,333.1,332.64,332.64,2340.0,318.6677,318.6773,318.2372,318.2372,2340.0
2022-12-22 11:00:00,332.69,332.7,331.87,332.4,2949.0,318.2851,318.2946,317.5006,318.0076,2949.0
2022-12-22 11:05:00,332.42,332.49,332.14,332.21,1636.0,318.0267,318.0937,317.7589,317.8258,1636.0
2022-12-22 11:10:00,332.01,332.26,332.01,332.13,520.0,317.6345,317.8737,317.6345,317.7493,520.0
2022-12-22 11:15:00,332.28,332.41,332.2,332.41,1882.0,317.8928,318.0172,317.8163,318.0172,1882.0
2022-12-22 11:20:00,332.32,332.75,332.32,332.69,1200.0,317.9311,318.3425,317.9311,318.2851,1200.0
2022-12-22 11:25:00,332.91,333.37,332.91,333.0,1314.0,318.4955,318.9356,318.4955,318.5816,1314.0
2022-12-22 11:30:00,333.29,333.42,333.22,333.28,1804.0,318.8591,318.9834,318.7921,318.8495,1804.0
2022-12-22 11:35:00,333.47,333.63,333.06,333.06,3886.0,319.0313,319.1844,318.639,318.639,3886.0
2022-12-22 11:40:00,333.0,333.38,332.85,333.32,2420.0,318.5816,318.9452,318.4381,318.8878,2420.0
2022-12-22 11:45:00,333.23,333.23,332.99,333.04,1415.0,318.8017,318.8017,318.5721,318.6199,1415.0
2022-12-22 11:50:00,333.11,333.13,332.85,332.85,1251.0,318.6869,318.706,318.4381,318.4381,1251.0
2022-12-22 11:55:00,333.09,333.34,332.93,333.29,3144.0,318.6677,318.9069,318.5147,318.8591,3144.0
2022-12-22 12:00:00,333.38,333.48,333.24,333.4,4232.0,318.9452,319.0409,318.8112,318.9643,4232.0
2022-12-22 12:05:00,333.37,333.37,332.87,332.87,3757.0,318.9356,318.9356,318.4573,318.4573,3757.0
2022-12-22 12:10:00,332.91,332.99,332.78,332.86,3692.0,318.4955,318.5721,318.3712,318.4477,3692.0
2022-12-22 12:15:00,332.92,332.94,332.52,332.69,9845.0,318.5051,318.5242,318.1224,318.2851,9845.0
2022-12-22 12:20:00,332.68,332.7,332.32,332.32,2430.0,318.2755,318.2946,317.9311,317.9311,2430.0
2022-12-22 12:25:00,332.33,332.41,331.94,331.98,2265.0,317.9406,318.0172,317.5675,317.6058,2265.0
2022-12-22 12:30:00,331.89,332.13,331.79,332.02,1324.0,317.5197,317.7493,317.424,317.6441,1324.0
2022-12-22 12:35:00,331.93,332.08,331.91,332.01,3950.0,317.558,317.7015,317.5388,317.6345,3950.0
2022-12-22 12:40:00,331.98,331.99,331.65,331.65,2609.0,317.6058,317.6154,317.2901,317.2901,2609.0
2022-12-22 12:45:00,331.63,331.79,331.59,331.72,2257.0,317.271,317.424,317.2327,317.3571,2257.0
2022-12-22 12:50:00,331.7,331.83,331.56,331.56,2581.0,317.3379,317.4623,317.204,317.204,2581.0
2022-12-22 12:55:00,331.56,331.67,331.48,331.49,2386.0,317.204,317.3092,317.1274,317.137,2386.0
2022-12-22 13:00:00,331.44,331.46,330.56,330.59,8966.0,317.0892,317.1083,316.2473,316.276,8966.0
2022-12-22 13:05:00,330.57,330.6,330.29,330.43,2367.0,316.2569,316.2856,315.989,316.1229,2367.0
2022-12-22 13:10:00,330.53,331.15,330.52,331.15,2812.0,316.2186,316.8117,316.209,316.8117,2812.0
2022-12-22 13:15:00,331.14,331.23,331.09,331.23,1969.0,316.8022,316.8883,316.7543,316.8883,1969.0
2022-12-22 13:20:00,331.03,331.03,330.71,330.82,1932.0,316.6969,316.6969,316.3908,316.496,1932.0
2022-12-22 13:25:00,330.79,330.88,330.6,330.85,1846.0,316.4673,316.5534,316.2856,316.5247,1846.0
2022-12-22 13:30:00,330.61,330.67,330.25,330.46,4015.0,316.2951,316.3525,315.9507,316.1516,4015.0
2022-12-22 13:35:00,330.32,330.84,330.27,330.7,3423.0,316.0177,316.5152,315.9698,316.3812,3423.0
2022-12-22 13:40:00,330.8,330.83,330.42,330.67,4981.0,316.4769,316.5056,316.1133,316.3525,4981.0
2022-12-22 13:45:00,330.63,330.63,330.47,330.6,1305.0,316.3143,316.3143,316.1612,316.2856,1305.0
2022-12-22 13:50:00,330.54,330.54,329.65,329.92,2133.0,316.2281,316.2281,315.3767,315.635,2133.0
2022-12-22 13:55:00,329.78,330.34,329.77,329.94,14057.0,315.5011,316.0368,315.4915,315.6541,14057.0
2022-12-22 14:00:00,330.56,331.28,330.54,331.19,7110.0,316.2473,316.9361,316.2281,316.85,7110.0
2022-12-22 14:05:00,331.31,331.4,331.0,331.16,2808.0,316.9648,317.0509,316.6682,316.8213,2808.0
2022-12-22 14:10:00,330.92,331.8,330.92,331.65,3082.0,316.5917,317.4336,316.5917,317.2901,3082.0
2022-12-22 14:15:00,331.81,331.81,331.28,331.28,4952.0,317.4432,317.4432,316.9361,316.9361,4952.0
2022-12-22 14:20:00,331.3,331.53,331.26,331.53,600.0,316.9552,317.1753,316.917,317.1753,600.0
2022-12-22 14:25:00,331.67,332.16,331.57,332.0,1659.0,317.3092,317.778,317.2136,317.6249,1659.0
2022-12-22 14:30:00,331.86,332.65,331.86,332.65,2885.0,317.491,318.2468,317.491,318.2468,2885.0
2022-12-22 14:35:00,332.57,332.57,331.95,332.43,1509.0,318.1703,318.1703,317.5771,318.0363,1509.0
2022-12-22 14:40:00,332.26,332.26,331.92,332.2,1958.0,317.8737,317.8737,317.5484,317.8163,1958.0
2022-12-22 14:45:00,332.13,332.42,331.9,332.18,6289.0,317.7493,318.0267,317.5293,317.7971,6289.0
2022-12-22 14:50:00,332.16,332.42,332.12,332.37,1849.0,317.778,318.0267,317.7397,317.9789,1849.0
2022-12-22 14:55:00,332.37,332.7,332.37,332.5,4601.0,317.9789,318.2946,317.9789,318.1033,4601.0
2022-12-22 15:00:00,332.52,332.82,332.32,332.7,2847.0,318.1224,318.4094,317.9311,318.2946,2847.0
2022-12-22 15:05:00,332.63,333.12,332.54,333.09,2216.0,318.2277,318.6964,318.1416,318.6677,2216.0
2022-12-22 15:10:00,332.93,333.05,332.48,332.48,2700.0,318.5147,318.6295,318.0842,318.0842,2700.0
2022-12-22 15:15:00,332.62,332.78,332.4,332.52,2283.0,318.2181,318.3712,318.0076,318.1224,2283.0
2022-12-22 15:20:00,332.65,333.0,332.64,332.95,3269.0,318.2468,318.5816,318.2372,318.5338,3269.0
2022-12-22 15:25:00,332.99,333.2,332.75,333.18,3293.0,318.5721,318.773,318.3425,318.7538,3293.0
2022-12-22 15:30:00,333.18,333.38,332.82,332.85,5901.0,318.7538,318.9452,318.4094,318.4381,5901.0
2022-12-22 15:35:00,332.73,332.73,332.02,332.31,4613.0,318.3233,318.3233,317.6441,317.9215,4613.0
2022-12-22 15:40:00,332.32,332.45,332.16,332.16,5708.0,317.9311,318.0554,317.778,317.778,5708.0
2022-12-22 15:45:00,332.18,332.6,331.85,332.6,8733.0,317.7971,318.199,317.4814,318.199,8733.0
2022-12-22 15:50:00,332.65,333.05,332.65,332.89,6478.0,318.2468,318.6295,318.2468,318.4764,6478.0
2022-12-22 15:55:00,332.81,333.31,332.61,333.31,36633.0,318.3999,318.8782,318.2085,318.8782,36633.0
2022-12-23 09:30:00,333.28,333.99,332.61,333.59,9763.0,318.8495,319.5288,318.2085,319.1461,9763.0
2022-12-23 09:35:00,332.87,333.1,331.76,331.76,8376.0,318.4573,318.6773,317.3953,317.3953,8376.0
2022-12-23 09:40:00,332.24,333.15,332.13,332.6,4589.0,317.8545,318.7251,317.7493,318.199,4589.0
2022-12-23 09:45:00,332.59,332.59,332.03,332.03,1050.0,318.1894,318.1894,317.6536,317.6536,1050.0
2022-12-23 09:50:00,332.31,332.58,332.2,332.2,800.0,317.9215,318.1798,317.8163,317.8163,800.0
2022-12-23 09:55:00,332.56,332.68,332.56,332.68,300.0,318.1607,318.2755,318.1607,318.2755,300.0
2022-12-23 10:00:00,332.87,333.87,332.84,332.98,6656.0,318.4573,319.414,318.4286,318.5625,6656.0
2022-12-23 10:05:00,332.97,333.89,332.92,333.71,3096.0,318.5529,319.4331,318.5051,319.2609,3096.0
2022-12-23 10:10:00,333.87,334.18,333.73,334.18,2210.0,319.414,319.7105,319.28,319.7105,2210.0
2022-12-23 10:15:00,333.89,335.06,333.76,334.94,8600.0,319.4331,320.5524,319.3087,320.4376,8600.0
2022-12-23 10:20:00,334.8,335.23,334.8,334.89,4284.0,320.3037,320.7151,320.3037,320.3898,4284.0
2022-12-23 10:25:00,335.29,335.29,334.56,334.56,2060.0,320.7725,320.7725,320.0741,320.0741,2060.0
2022-12-23 10:30:00,334.64,335.3,334.64,335.3,6276.0,320.1506,320.782,320.1506,320.782,6276.0
2022-12-23 10:35:00,335.18,335.4,335.16,335.34,2200.0,320.6672,320.8777,320.6481,320.8203,2200.0
2022-12-23 10:40:00,335.34,335.62,335.2,335.62,3728.0,320.8203,321.0882,320.6864,321.0882,3728.0
2022-12-23 10:45:00,335.66,335.66,334.47,334.96,3954.0,321.1265,321.1265,319.988,320.4568,3954.0
2022-12-23 10:50:00,334.85,335.0,334.67,335.0,1518.0,320.3515,320.495,320.1793,320.495,1518.0
2022-12-23 10:55:00,334.96,335.13,334.4,334.54,2233.0,320.4568,320.6194,319.921,320.055,2233.0
2022-12-23 11:00:00,334.73,334.73,334.45,334.66,977.0,320.2367,320.2367,319.9689,320.1698,977.0
2022-12-23 11:05:00,334.66,334.66,334.63,334.64,203.0,320.1698,320.1698,320.1411,320.1506,203.0
2022-12-23 11:10:00,334.7,335.35,334.7,335.2,2585.0,320.208,320.8299,320.208,320.6864,2585.0
2022-12-23 11:15:00,335.28,335.28,335.28,335.28,100.0,320.7629,320.7629,320.7629,320.7629,100.0
2022-12-23 11:20:00,335.27,335.71,335.18,335.59,1648.0,320.7533,321.1743,320.6672,321.0595,1648.0
2022-12-23 11:25:00,335.78,335.78,335.23,335.23,3138.0,321.2413,321.2413,320.7151,320.7151,3138.0
2022-12-23 11:30:00,335.41,335.41,334.37,334.37,3036.0,320.8873,320.8873,319.8923,319.8923,3036.0
2022-12-23 11:35:00,334.53,335.51,334.53,335.51,2064.0,320.0454,320.983,320.0454,320.983,2064.0
2022-12-23 11:40:00,335.48,335.81,335.3,335.3,2784.0,320.9543,321.27,320.782,320.782,2784.0
2022-12-23 11:45:00,335.29,335.7,335.29,335.36,10042.0,320.7725,321.1647,320.7725,320.8395,10042.0
2022-12-23 11:50:00,335.19,335.6,334.91,335.12,6749.0,320.6768,321.0691,320.4089,320.6098,6749.0
2022-12-23 11:55:00,335.23,335.34,334.92,335.0,3224.0,320.7151,320.8203,320.4185,320.495,3224.0
2022-12-23 12:00:00,335.16,335.4,335.06,335.06,8756.0,320.6481,320.8777,320.5524,320.5524,8756.0
2022-12-23 12:05:00,335.0,335.02,334.69,334.69,3585.0,320.495,320.5142,320.1985,320.1985,3585.0
2022-12-23 12:10:00,334.79,334.9,334.74,334.85,2332.0,320.2941,320.3994,320.2463,320.3515,2332.0
2022-12-23 12:15:00,334.71,334.87,334.71,334.76,1517.0,320.2176,320.3707,320.2176,320.2654,1517.0
2022-12-23 12:20:00,334.69,334.77,334.54,334.77,1000.0,320.1985,320.275,320.055,320.275,1000.0
2022-12-23 12:25:00,334.76,334.76,334.53,334.57,1538.0,320.2654,320.2654,320.0454,320.0837,1538.0
2022-12-23 12:30:00,334.42,334.57,334.38,334.4,822.0,319.9402,320.0837,319.9019,319.921,822.0
2022-12-23 12:35:00,334.55,334.73,334.31,334.32,3254.0,320.0645,320.2367,319.8349,319.8445,3254.0
2022-12-23 12:40:00,334.24,334.26,333.3,333.36,3590.0,319.7679,319.7871,318.8686,318.926,3590.0
2022-12-23 12:45:00,333.21,333.7,333.21,333.54,9199.0,318.7825,319.2513,318.7825,319.0983,9199.0
2022-12-23 12:50:00,333.46,334.0,333.41,333.89,8906.0,319.0217,319.5383,318.9739,319.4331,8906.0
2022-12-23 12:55:00,334.0,334.46,334.0,334.31,1910.0,319.5383,319.9784,319.5383,319.8349,1910.0
2022-12-23 13:00:00,334.12,334.31,334.1,334.31,1148.0,319.6531,319.8349,319.634,319.8349,1148.0
2022-12-23 13:05:00,334.17,334.37,333.82,334.0,4182.0,319.701,319.8923,319.3661,319.5383,4182.0
2022-12-23 13:10:00,333.73,333.77,333.52,333.52,621.0,319.28,319.3183,319.0791,319.0791,621.0
2022-12-23 13:15:00,333.5,333.88,333.5,333.51,1688.0,319.06,319.4235,319.06,319.0696,1688.0
2022-12-23 13:20:00,333.53,333.62,333.43,333.56,1300.0,319.0887,319.1748,318.993,319.1174,1300.0
2022-12-23 13:25:00,333.56,333.98,333.56,333.88,2740.0,319.1174,319.5192,319.1174,319.4235,2740.0
2022-12-23 13:30:00,333.78,334.24,333.76,334.16,1300.0,319.3279,319.7679,319.3087,319.6914,1300.0
2022-12-23 13:35:00,334.18,334.23,334.06,334.23,1100.0,319.7105,319.7584,319.5957,319.7584,1100.0
2022-12-23 13:40:00,334.07,334.14,333.79,333.85,2399.0,319.6053,319.6723,319.3374,319.3948,2399.0
2022-12-23 13:45:00,333.6,333.66,333.33,333.66,2161.0,319.1557,319.2131,318.8973,319.2131,2161.0
2022-12-23 13:50:00,333.62,333.7,333.6,333.7,400.0,319.1748,319.2513,319.1557,319.2513,400.0
2022-12-23 13:55:00,333.55,333.68,333.36,333.68,3125.0,319.1078,319.2322,318.926,319.2322,3125.0
2022-12-23 14:00:00,333.47,333.58,333.25,333.25,1658.0,319.0313,319.1365,318.8208,318.8208,1658.0
2022-12-23 14:05:00,333.26,333.26,333.26,333.26,300.0,318.8304,318.8304,318.8304,318.8304,300.0
2022-12-23 14:10:00,333.1,333.36,333.06,333.36,1397.0,318.6773,318.926,318.639,318.926,1397.0
2022-12-23 14:15:00,333.22,333.64,333.09,333.63,1832.0,318.7921,319.1939,318.6677,319.1844,1832.0
2022-12-23 14:20:00,333.69,333.81,333.47,333.53,4127.0,319.2418,319.3566,319.0313,319.0887,4127.0
2022-12-23 14:25:00,333.57,333.75,333.57,333.72,1310.0,319.127,319.2992,319.127,319.2705,1310.0
2022-12-23 14:30:00,333.63,334.11,333.63,334.02,1705.0,319.1844,319.6436,319.1844,319.5575,1705.0
2022-12-23 14:35:00,334.12,334.26,334.07,334.26,925.0,319.6531,319.7871,319.6053,319.7871,925.0
2022-12-23 14:40:00,334.28,334.28,333.79,334.21,4182.0,319.8062,319.8062,319.3374,319.7392,4182.0
2022-12-23 14:45:00,334.21,334.21,333.62,333.95,2168.0,319.7392,319.7392,319.1748,319.4905,2168.0
2022-12-23 14:50:00,334.04,334.33,334.04,334.33,1600.0,319.5766,319.854,319.5766,319.854,1600.0
2022-12-23 14:55:00,334.32,334.53,334.31,334.53,1399.0,319.8445,320.0454,319.8349,320.0454,1399.0
2022-12-23 15:00:00,334.35,334.92,334.34,334.45,3811.0,319.8732,320.4185,319.8636,319.9689,3811.0
2022-12-23 15:05:00,334.46,334.46,334.18,334.21,1859.0,319.9784,319.9784,319.7105,319.7392,1859.0
2022-12-23 15:10:00,334.37,334.61,334.37,334.45,2186.0,319.8923,320.1219,319.8923,319.9689,2186.0
2022-12-23 15:15:00,334.53,334.71,334.43,334.43,2664.0,320.0454,320.2176,319.9497,319.9497,2664.0
2022-12-23 15:20:00,334.55,334.62,334.37,334.38,2207.0,320.0645,320.1315,319.8923,319.9019,2207.0
2022-12-23 15:25:00,334.38,334.65,334.2,334.24,4986.0,319.9019,320.1602,319.7297,319.7679,4986.0
2022-12-23 15:30:00,334.21,334.29,333.94,334.04,2540.0,319.7392,319.8158,319.4809,319.5766,2540.0
2022-12-23 15:35:00,334.05,334.18,333.88,333.88,4046.0,319.5862,319.7105,319.4235,319.4235,4046.0
2022-12-23 15:40:00,334.07,334.47,334.0,334.42,4048.0,319.6053,319.988,319.5383,319.9402,4048.0
2022-12-23 15:45:00,334.45,335.16,334.45,335.16,9452.0,319.9689,320.6481,319.9689,320.6481,9452.0
2022-12-23 15:50:00,335.14,335.14,334.36,334.78,12142.0,320.629,320.629,319.8827,320.2846,12142.0
2022-12-23 15:55:00,334.7,334.72,334.05,334.38,37626.0,320.208,320.2272,319.5862,319.9019,37626.0
2022-12-27 09:30:00,335.4,335.77,334.43,335.01,20884.0,320.8777,321.2317,319.9497,320.5046,20884.0
2022-12-27 09:35:00,335.3,335.3,333.29,334.0,9398.0,320.782,320.782,318.8591,319.5383,9398.0
2022-12-27 09:40:00,334.25,334.99,334.08,334.24,2622.0,319.7775,320.4855,319.6149,319.7679,2622.0
2022-12-27 09:45:00,334.01,334.94,333.19,334.94,5311.0,319.5479,320.4376,318.7634,320.4376,5311.0
2022-12-27 09:50:00,334.5,335.08,334.0,334.35,2556.0,320.0167,320.5716,319.5383,319.8732,2556.0
2022-12-27 09:55:00,334.19,334.68,334.01,334.1,2251.0,319.7201,320.1889,319.5479,319.634,2251.0
2022-12-27 10:00:00,334.24,334.46,333.62,334.45,3304.0,319.7679,319.9784,319.1748,319.9689,3304.0
2022-12-27 10:05:00,334.22,334.22,333.64,334.02,1608.0,319.7488,319.7488,319.1939,319.5575,1608.0
2022-12-27 10:10:00,333.81,334.32,333.6,334.31,4827.0,319.3566,319.8445,319.1557,319.8349,4827.0
2022-12-27 10:15:00,334.09,334.64,333.83,334.48,1116.0,319.6244,320.1506,319.3757,319.9976,1116.0
2022-12-27 10:20:00,334.55,334.94,334.5,334.85,3663.0,320.0645,320.4376,320.0167,320.3515,3663.0
2022-12-27 10:25:00,335.09,335.21,334.76,335.11,2439.0,320.5811,320.6959,320.2654,320.6003,2439.0
2022-12-27 10:30:00,334.86,334.86,334.66,334.86,1085.0,320.3611,320.3611,320.1698,320.3611,1085.0
2022-12-27 10:35:00,334.85,334.86,334.69,334.79,400.0,320.3515,320.3611,320.1985,320.2941,400.0
2022-12-27 10:40:00,334.82,335.12,334.78,335.1,1091.0,320.3228,320.6098,320.2846,320.5907,1091.0
2022-12-27 10:45:00,335.1,335.46,335.09,335.1,6124.0,320.5907,320.9351,320.5811,320.5907,6124.0
2022-12-27 10:50:00,335.24,335.86,335.2,335.85,3392.0,320.7246,321.3178,320.6864,321.3082,3392.0
2022-12-27 10:55:00,335.63,335.76,335.05,335.06,2800.0,321.0978,321.2221,320.5429,320.5524,2800.0
2022-12-27 11:00:00,334.94,335.52,334.88,335.52,3521.0,320.4376,320.9925,320.3802,320.9925,3521.0
2022-12-27 11:05:00,335.44,335.55,335.08,335.53,2360.0,320.916,321.0212,320.5716,321.0021,2360.0
2022-12-27 11:10:00,335.61,335.61,335.09,335.1,4195.0,321.0786,321.0786,320.5811,320.5907,4195.0
2022-12-27 11:15:00,334.78,334.78,333.97,333.98,920.0,320.2846,320.2846,319.5096,319.5192,920.0
2022-12-27 11:20:00,333.84,334.12,333.59,334.12,2180.0,319.3853,319.6531,319.1461,319.6531,2180.0
2022-12-27 11:25:00,333.94,334.05,333.61,333.74,2995.0,319.4809,319.5862,319.1652,319.2896,2995.0
2022-12-27 11:30:00,333.75,333.99,333.75,333.99,1434.0,319.2992,319.5288,319.2992,319.5288,1434.0
2022-12-27 11:35:00,333.95,334.37,333.77,334.31,2482.0,319.4905,319.8923,319.3183,319.8349,2482.0
2022-12-27 11:40:00,334.55,334.7,334.42,334.55,1438.0,320.0645,320.208,319.9402,320.0645,1438.0
2022-12-27 11:45:00,334.48,334.54,334.45,334.54,2098.0,319.9976,320.055,319.9689,320.055,2098.0
2022-12-27 11:50:00,334.56,334.57,334.45,334.55,1396.0,320.0741,320.0837,319.9689,320.0645,1396.0
2022-12-27 11:55:00,334.57,334.63,334.48,334.56,2600.0,320.0837,320.1411,319.9976,320.0741,2600.0
2022-12-27 12:00:00,334.68,334.7,334.54,334.61,1859.0,320.1889,320.208,320.055,320.1219,1859.0
2022-12-27 12:05:00,334.57,334.57,334.41,334.49,1931.0,320.0837,320.0837,319.9306,320.0071,1931.0
2022-12-27 12:10:00,334.49,334.63,334.35,334.61,5268.0,320.0071,320.1411,319.8732,320.1219,5268.0
2022-12-27 12:15:00,334.5,334.52,334.16,334.44,3425.0,320.0167,320.0358,319.6914,319.9593,3425.0
2022-12-27 12:20:00,334.21,334.33,334.18,334.29,1402.0,319.7392,319.854,319.7105,319.8158,1402.0
2022-12-27 12:25:00,334.14,334.14,333.92,334.08,1320.0,319.6723,319.6723,319.4618,319.6149,1320.0
2022-12-27 12:30:00,334.07,334.26,334.0,334.12,1528.0,319.6053,319.7871,319.5383,319.6531,1528.0
2022-12-27 12:35:00,334.23,334.31,334.01,334.09,3696.0,319.7584,319.8349,319.5479,319.6244,3696.0
2022-12-27 12:40:00,334.23,334.25,333.84,333.96,2900.0,319.7584,319.7775,319.3853,319.5001,2900.0
2022-12-27 12:45:00,333.65,333.65,333.5,333.54,2252.0,319.2035,319.2035,319.06,319.0983,2252.0
2022-12-27 12:50:00,333.51,334.2,333.51,334.19,2386.0,319.0696,319.7297,319.0696,319.7201,2386.0
2022-12-27 12:55:00,333.97,334.18,333.96,334.04,2452.0,319.5096,319.7105,319.5001,319.5766,2452.0
2022-12-27 13:00:00,334.13,334.28,334.04,334.2,2844.0,319.6627,319.8062,319.5766,319.7297,2844.0
2022-12-27 13:05:00,334.2,334.56,334.2,334.56,1685.0,319.7297,320.0741,319.7297,320.0741,1685.0
2022-12-27 13:10:00,334.44,334.78,334.44,334.69,1501.0,319.9593,320.2846,319.9593,320.1985,1501.0
2022-12-27 13:15:00,334.56,334.63,334.34,334.4,2600.0,320.0741,320.1411,319.8636,319.921,2600.0
2022-12-27 13:20:00,334.35,334.37,334.26,334.26,1161.0,319.8732,319.8923,319.7871,319.7871,1161.0
2022-12-27 13:25:00,334.38,334.38,334.35,334.36,400.0,319.9019,319.9019,319.8732,319.8827,400.0
2022-12-27 13:30:00,334.36,334.45,334.15,334.15,3910.0,319.8827,319.9689,319.6818,319.6818,3910.0
2022-12-27 13:35:00,334.18,334.27,334.13,334.2,1400.0,319.7105,319.7966,319.6627,319.7297,1400.0
2022-12-27 13:40:00,334.23,334.3,334.16,334.3,777.0,319.7584,319.8253,319.6914,319.8253,777.0
2022-12-27 13:45:00,334.28,334.36,334.23,334.28,1358.0,319.8062,319.8827,319.7584,319.8062,1358.0
2022-12-27 13:50:00,334.17,334.26,334.11,334.25,2582.0,319.701,319.7871,319.6436,319.7775,2582.0
2022-12-27 13:55:00,334.21,334.23,333.77,334.09,3192.0,319.7392,319.7584,319.3183,319.6244,3192.0
2022-12-27 14:00:00,333.98,334.24,333.94,334.24,2638.0,319.5192,319.7679,319.4809,319.7679,2638.0
2022-12-27 14:05:00,334.17,334.17,334.02,334.02,1145.0,319.701,319.701,319.5575,319.5575,1145.0
2022-12-27 14:10:00,334.16,334.17,333.96,333.96,2485.0,319.6914,319.701,319.5001,319.5001,2485.0
2022-12-27 14:15:00,333.96,333.96,333.73,333.84,1651.0,319.5001,319.5001,319.28,319.3853,1651.0
2022-12-27 14:20:00,333.72,334.14,333.72,334.14,2042.0,319.2705,319.6723,319.2705,319.6723,2042.0
2022-12-27 14:25:00,334.17,334.17,333.5,333.5,2728.0,319.701,319.701,319.06,319.06,2728.0
2022-12-27 14:30:00,333.49,333.59,333.43,333.59,1081.0,319.0504,319.1461,318.993,319.1461,1081.0
2022-12-27 14:35:00,333.65,333.8,333.63,333.69,3440.0,319.2035,319.347,319.1844,319.2418,3440.0
2022-12-27 14:40:00,333.69,333.69,333.5,333.5,1720.0,319.2418,319.2418,319.06,319.06,1720.0
2022-12-27 14:45:00,333.61,334.21,333.61,334.21,4504.0,319.1652,319.7392,319.1652,319.7392,4504.0
2022-12-27 14:50:00,334.15,334.18,333.97,334.02,3200.0,319.6818,319.7105,319.5096,319.5575,3200.0
2022-12-27 14:55:00,333.96,334.19,333.88,334.18,3793.0,319.5001,319.7201,319.4235,319.7105,3793.0
2022-12-27 15:00:00,334.2,334.64,334.18,334.61,3342.0,319.7297,320.1506,319.7105,320.1219,3342.0
2022-12-27 15:05:00,334.7,335.12,334.7,335.11,3945.0,320.208,320.6098,320.208,320.6003,3945.0
2022-12-27 15:10:00,335.23,335.25,335.11,335.16,1421.0,320.7151,320.7342,320.6003,320.6481,1421.0
2022-12-27 15:15:00,335.26,335.34,334.82,335.04,5501.0,320.7438,320.8203,320.3228,320.5333,5501.0
2022-12-27 15:20:00,334.96,335.04,334.95,335.04,332.0,320.4568,320.5333,320.4472,320.5333,332.0
2022-12-27 15:25:00,335.0,335.2,334.92,334.98,3190.0,320.495,320.6864,320.4185,320.4759,3190.0
2022-12-27 15:30:00,334.9,334.9,334.31,334.54,2874.0,320.3994,320.3994,319.8349,320.055,2874.0
2022-12-27 15:35:00,334.7,334.96,334.67,334.96,1986.0,320.208,320.4568,320.1793,320.4568,1986.0
2022-12-27 15:40:00,334.89,334.89,334.55,334.55,3768.0,320.3898,320.3898,320.0645,320.0645,3768.0
2022-12-27 15:45:00,334.53,334.58,334.35,334.5,6030.0,320.0454,320.0932,319.8732,320.0167,6030.0
2022-12-27 15:50:00,334.35,334.57,333.72,333.72,8553.0,319.8732,320.0837,319.2705,319.2705,8553.0
2022-12-27 15:55:00,333.84,334.19,333.54,334.17,24194.0,319.3853,319.7201,319.0983,319.701,24194.0
2022-12-28 09:30:00,335.01,336.0,334.84,335.42,8454.0,320.5046,321.4517,320.342,320.8969,8454.0
2022-12-28 09:35:00,335.84,335.87,334.61,334.64,1614.0,321.2987,321.3274,320.1219,320.1506,1614.0
2022-12-28 09:40:00,334.67,335.42,334.42,335.31,3768.0,320.1793,320.8969,319.9402,320.7916,3768.0
2022-12-28 09:45:00,334.82,335.36,334.8,335.02,3076.0,320.3228,320.8395,320.3037,320.5142,3076.0
2022-12-28 09:50:00,335.0,335.0,334.15,334.36,1219.0,320.495,320.495,319.6818,319.8827,1219.0
2022-12-28 09:55:00,334.53,334.82,334.34,334.35,2666.0,320.0454,320.3228,319.8636,319.8732,2666.0
2022-12-28 10:00:00,334.82,335.22,334.66,334.86,2780.0,320.3228,320.7055,320.1698,320.3611,2780.0
2022-12-28 10:05:00,335.05,335.09,334.98,335.0,1413.0,320.5429,320.5811,320.4759,320.495,1413.0
2022-12-28 10:10:00,335.01,335.35,334.82,335.35,1246.0,320.5046,320.8299,320.3228,320.8299,1246.0
2022-12-28 10:15:00,335.65,335.75,335.44,335.54,3919.0,321.1169,321.2126,320.916,321.0117,3919.0
2022-12-28 10:20:00,335.71,335.82,335.48,335.57,2051.0,321.1743,321.2795,320.9543,321.0404,2051.0
2022-12-28 10:25:00,335.5,335.68,335.43,335.53,1403.0,320.9734,321.1456,320.9064,321.0021,1403.0
2022-12-28 10:30:00,335.08,335.55,335.07,335.36,2697.0,320.5716,321.0212,320.562,320.8395,2697.0
2022-12-28 10:35:00,335.54,335.6,335.2,335.39,4940.0,321.0117,321.0691,320.6864,320.8682,4940.0
2022-12-28 10:40:00,335.72,335.72,335.47,335.49,2801.0,321.1839,321.1839,320.9447,320.9638,2801.0
2022-12-28 10:45:00,335.49,335.85,335.31,335.7,1950.0,320.9638,321.3082,320.7916,321.1647,1950.0
2022-12-28 10:50:00,335.75,335.82,335.5,335.57,4790.0,321.2126,321.2795,320.9734,321.0404,4790.0
2022-12-28 10:55:00,335.61,335.61,335.11,335.11,3381.0,321.0786,321.0786,320.6003,320.6003,3381.0
2022-12-28 11:00:00,335.2,335.2,334.8,334.9,1250.0,320.6864,320.6864,320.3037,320.3994,1250.0
2022-12-28 11:05:00,334.62,334.62,333.8,333.82,3312.0,320.1315,320.1315,319.347,319.3661,3312.0
2022-12-28 11:10:00,333.85,333.85,333.56,333.72,1795.0,319.3948,319.3948,319.1174,319.2705,1795.0
2022-12-28 11:15:00,333.65,333.81,333.5,333.81,3353.0,319.2035,319.3566,319.06,319.3566,3353.0
2022-12-28 11:20:00,333.68,333.68,333.33,333.46,1193.0,319.2322,319.2322,318.8973,319.0217,1193.0
2022-12-28 11:25:00,333.45,333.84,333.44,333.69,1886.0,319.0122,319.3853,319.0026,319.2418,1886.0
2022-12-28 11:30:00,333.85,333.9,333.74,333.74,300.0,319.3948,319.4427,319.2896,319.2896,300.0
2022-12-28 11:35:00,334.13,334.13,333.87,333.89,900.0,319.6627,319.6627,319.414,319.4331,900.0
2022-12-28 11:40:00,334.05,334.33,334.03,334.33,805.0,319.5862,319.854,319.567,319.854,805.0
2022-12-28 11:45:00,334.13,334.33,334.12,334.25,1835.0,319.6627,319.854,319.6531,319.7775,1835.0
2022-12-28 11:50:00,334.01,334.23,333.83,333.83,1907.0,319.5479,319.7584,319.3757,319.3757,1907.0
2022-12-28 11:55:00,333.87,334.14,333.62,334.04,1500.0,319.414,319.6723,319.1748,319.5766,1500.0
2022-12-28 12:00:00,333.9,333.9,333.47,333.55,661.0,319.4427,319.4427,319.0313,319.1078,661.0
2022-12-28 12:05:00,333.37,333.64,333.36,333.63,1557.0,318.9356,319.1939,318.926,319.1844,1557.0
2022-12-28 12:10:00,333.5,333.64,333.5,333.63,750.0,319.06,319.1939,319.06,319.1844,750.0
2022-12-28 12:15:00,333.64,333.98,333.6,333.89,2234.0,319.1939,319.5192,319.1557,319.4331,2234.0
2022-12-28 12:20:00,333.95,333.95,333.76,333.85,1826.0,319.4905,319.4905,319.3087,319.3948,1826.0
2022-12-28 12:25:00,333.84,334.06,333.83,334.02,1521.0,319.3853,319.5957,319.3757,319.5575,1521.0
2022-12-28 12:30:00,334.16,334.16,334.09,334.09,1653.0,319.6914,319.6914,319.6244,319.6244,1653.0
2022-12-28 12:35:00,334.05,334.32,334.03,334.13,1052.0,319.5862,319.8445,319.567,319.6627,1052.0
2022-12-28 12:40:00,333.98,333.98,333.92,333.92,200.0,319.5192,319.5192,319.4618,319.4618,200.0
2022-12-28 12:45:00,333.83,334.24,333.83,334.24,1600.0,319.3757,319.7679,319.3757,319.7679,1600.0
2022-12-28 12:50:00,334.28,334.28,334.16,334.16,527.0,319.8062,319.8062,319.6914,319.6914,527.0
2022-12-28 12:55:00,334.15,334.29,334.07,334.16,1859.0,319.6818,319.8158,319.6053,319.6914,1859.0
2022-12-28 13:00:00,334.45,334.45,334.42,334.42,400.0,319.9689,319.9689,319.9402,319.9402,400.0
2022-12-28 13:05:00,334.35,334.51,334.31,334.41,1885.0,319.8732,320.0263,319.8349,319.9306,1885.0
2022-12-28 13:10:00,334.41,334.41,334.33,334.38,800.0,319.9306,319.9306,319.854,319.9019,800.0
2022-12-28 13:15:00,334.35,334.47,334.35,334.38,1450.0,319.8732,319.988,319.8732,319.9019,1450.0
2022-12-28 13:20:00,334.24,334.24,334.0,334.05,2243.0,319.7679,319.7679,319.5383,319.5862,2243.0
2022-12-28 13:25:00,333.88,333.88,333.66,333.71,1200.0,319.4235,319.4235,319.2131,319.2609,1200.0
2022-12-28 13:30:00,333.55,333.64,333.49,333.49,1300.0,319.1078,319.1939,319.0504,319.0504,1300.0
2022-12-28 13:35:00,333.4,333.42,333.21,333.25,2202.0,318.9643,318.9834,318.7825,318.8208,2202.0
2022-12-28 13:40:00,333.22,333.54,333.07,333.35,4364.0,318.7921,319.0983,318.6486,318.9165,4364.0
2022-12-28 13:45:00,333.43,333.61,333.42,333.52,509.0,318.993,319.1652,318.9834,319.0791,509.0
2022-12-28 13:50:00,333.43,333.52,333.24,333.52,1499.0,318.993,319.0791,318.8112,319.0791,1499.0
2022-12-28 13:55:00,333.75,333.75,333.42,333.42,2817.0,319.2992,319.2992,318.9834,318.9834,2817.0
2022-12-28 14:00:00,333.59,333.76,333.48,333.48,1307.0,319.1461,319.3087,319.0409,319.0409,1307.0
2022-12-28 14:05:00,333.51,333.61,333.24,333.27,4171.0,319.0696,319.1652,318.8112,318.8399,4171.0
2022-12-28 14:10:00,333.28,333.28,332.82,332.87,3326.0,318.8495,318.8495,318.4094,318.4573,3326.0
2022-12-28 14:15:00,332.7,333.42,332.59,333.4,3230.0,318.2946,318.9834,318.1894,318.9643,3230.0
2022-12-28 14:20:00,333.45,333.45,333.05,333.31,1400.0,319.0122,319.0122,318.6295,318.8782,1400.0
2022-12-28 14:25:00,333.31,333.55,333.13,333.55,3082.0,318.8782,319.1078,318.706,319.1078,3082.0
2022-12-28 14:30:00,333.56,333.99,333.53,333.61,3447.0,319.1174,319.5288,319.0887,319.1652,3447.0
2022-12-28 14:35:00,333.47,333.52,333.43,333.52,800.0,319.0313,319.0791,318.993,319.0791,800.0
2022-12-28 14:40:00,333.59,333.78,333.54,333.78,1040.0,319.1461,319.3279,319.0983,319.3279,1040.0
2022-12-28 14:45:00,333.87,333.88,333.52,333.52,1595.0,319.414,319.4235,319.0791,319.0791,1595.0
2022-12-28 14:50:00,333.58,333.59,333.23,333.28,2413.0,319.1365,319.1461,318.8017,318.8495,2413.0
2022-12-28 14:55:00,333.2,333.3,333.02,333.04,2268.0,318.773,318.8686,318.6008,318.6199,2268.0
2022-12-28 15:00:00,333.07,333.09,332.42,332.42,2969.0,318.6486,318.6677,318.0267,318.0267,2969.0
2022-12-28 15:05:00,332.52,332.55,332.26,332.26,3221.0,318.1224,318.1511,317.8737,317.8737,3221.0
2022-12-28 15:10:00,332.39,332.39,331.63,331.63,2739.0,317.998,317.998,317.271,317.271,2739.0
2022-12-28 15:15:00,331.62,332.14,331.61,331.86,3822.0,317.2614,317.7589,317.2518,317.491,3822.0
2022-12-28 15:20:00,331.92,332.02,331.72,331.72,6336.0,317.5484,317.6441,317.3571,317.3571,6336.0
2022-12-28 15:25:00,331.92,332.25,331.79,332.06,3633.0,317.5484,317.8641,317.424,317.6823,3633.0
2022-12-28 15:30:00,331.95,332.35,331.95,332.17,5460.0,317.5771,317.9598,317.5771,317.7876,5460.0
2022-12-28 15:35:00,332.19,332.21,331.9,331.98,3850.0,317.8067,317.8258,317.5293,317.6058,3850.0
2022-12-28 15:40:00,332.01,332.04,331.48,331.57,9415.0,317.6345,317.6632,317.1274,317.2136,9415.0
2022-12-28 15:45:00,331.57,332.03,331.49,332.03,8093.0,317.2136,317.6536,317.137,317.6536,8093.0
2022-12-28 15:50:00,332.07,332.13,331.74,332.02,8077.0,317.6919,317.7493,317.3762,317.6441,8077.0
2022-12-28 15:55:00,332.02,332.14,331.77,331.77,22678.0,317.6441,317.7589,317.4049,317.4049,22678.0
2022-12-29 09:30:00,333.74,334.05,331.86,332.49,8817.0,319.2896,319.5862,317.491,318.0937,8817.0
2022-12-29 09:35:00,332.5,333.39,332.5,332.85,1926.0,318.1033,318.9547,318.1033,318.4381,1926.0
2022-12-29 09:40:00,333.1,333.33,332.55,332.55,5711.0,318.6773,318.8973,318.1511,318.1511,5711.0
2022-12-29 09:45:00,332.3,333.54,332.3,332.97,2671.0,317.9119,319.0983,317.9119,318.5529,2671.0
2022-12-29 09:50:00,332.68,332.82,332.22,332.47,1530.0,318.2755,318.4094,317.8354,318.0746,1530.0
2022-12-29 09:55:00,332.87,333.15,332.55,332.96,11945.0,318.4573,318.7251,318.1511,318.5434,11945.0
2022-12-29 10:00:00,332.81,333.01,332.48,332.62,2300.0,318.3999,318.5912,318.0842,318.2181,2300.0
2022-12-29 10:05:00,332.34,332.62,332.23,332.53,5071.0,317.9502,318.2181,317.845,318.132,5071.0
2022-12-29 10:10:00,332.54,332.58,332.33,332.33,1277.0,318.1416,318.1798,317.9406,317.9406,1277.0
2022-12-29 10:15:00,332.22,332.64,332.0,332.12,4198.0,317.8354,318.2372,317.6249,317.7397,4198.0
2022-12-29 10:20:00,331.98,332.33,331.98,332.21,2399.0,317.6058,317.9406,317.6058,317.8258,2399.0
2022-12-29 10:25:00,332.09,332.09,331.26,331.43,6070.0,317.711,317.711,316.917,317.0796,6070.0
2022-12-29 10:30:00,331.4,331.72,331.39,331.72,1579.0,317.0509,317.3571,317.0413,317.3571,1579.0
2022-12-29 10:35:00,331.73,331.86,331.34,331.34,3962.0,317.3666,317.491,316.9935,316.9935,3962.0
2022-12-29 10:40:00,331.3,331.43,331.15,331.15,1847.0,316.9552,317.0796,316.8117,316.8117,1847.0
2022-12-29 10:45:00,331.11,331.4,330.94,330.94,4648.0,316.7735,317.0509,316.6108,316.6108,4648.0
2022-12-29 10:50:00,331.11,331.36,331.11,331.27,2069.0,316.7735,317.0126,316.7735,316.9265,2069.0
2022-12-29 10:55:00,331.27,331.64,331.26,331.44,11644.0,316.9265,317.2805,316.917,317.0892,11644.0
2022-12-29 11:00:00,331.44,331.66,331.44,331.63,1907.0,317.0892,317.2997,317.0892,317.271,1907.0
2022-12-29 11:05:00,331.62,331.62,331.39,331.39,1620.0,317.2614,317.2614,317.0413,317.0413,1620.0
2022-12-29 11:10:00,331.56,331.65,331.42,331.42,1000.0,317.204,317.2901,317.07,317.07,1000.0
2022-12-29 11:15:00,331.58,331.6,331.44,331.57,2212.0,317.2231,317.2423,317.0892,317.2136,2212.0
2022-12-29 11:20:00,331.52,331.81,331.52,331.66,900.0,317.1657,317.4432,317.1657,317.2997,900.0
2022-12-29 11:25:00,331.85,332.28,331.85,331.87,6200.0,317.4814,317.8928,317.4814,317.5006,6200.0
2022-12-29 11:30:00,331.81,331.96,331.44,331.52,2277.0,317.4432,317.5867,317.0892,317.1657,2277.0
2022-12-29 11:35:00,331.54,331.65,331.38,331.48,1902.0,317.1849,317.2901,317.0318,317.1274,1902.0
2022-12-29 11:40:00,331.41,331.42,331.22,331.42,1796.0,317.0605,317.07,316.8787,317.07,1796.0
2022-12-29 11:45:00,331.43,331.69,331.36,331.59,1817.0,317.0796,317.3284,317.0126,317.2327,1817.0
2022-12-29 11:50:00,331.53,331.92,331.53,331.78,2617.0,317.1753,317.5484,317.1753,317.4145,2617.0
2022-12-29 11:55:00,331.78,332.16,331.66,331.99,3240.0,317.4145,317.778,317.2997,317.6154,3240.0
2022-12-29 12:00:00,331.94,332.0,331.63,331.66,2029.0,317.5675,317.6249,317.271,317.2997,2029.0
2022-12-29 12:05:00,331.63,331.86,331.51,331.76,2701.0,317.271,317.491,317.1561,317.3953,2701.0
2022-12-29 12:10:00,331.86,332.1,331.86,332.08,1587.0,317.491,317.7206,317.491,317.7015,1587.0
2022-12-29 12:15:00,332.04,332.05,331.86,332.0,1175.0,317.6632,317.6728,317.491,317.6249,1175.0
2022-12-29 12:20:00,331.98,332.12,331.95,332.09,2591.0,317.6058,317.7397,317.5771,317.711,2591.0
2022-12-29 12:25:00,332.17,332.34,332.11,332.34,1019.0,317.7876,317.9502,317.7302,317.9502,1019.0
2022-12-29 12:30:00,332.37,332.54,332.37,332.54,540.0,317.9789,318.1416,317.9789,318.1416,540.0
2022-12-29 12:35:00,332.46,332.46,332.19,332.31,2650.0,318.065,318.065,317.8067,317.9215,2650.0
2022-12-29 12:40:00,332.45,332.48,332.41,332.41,700.0,318.0554,318.0842,318.0172,318.0172,700.0
2022-12-29 12:45:00,332.46,332.67,332.29,332.45,3851.0,318.065,318.2659,317.9024,318.0554,3851.0
2022-12-29 12:50:00,332.54,332.6,332.49,332.6,500.0,318.1416,318.199,318.0937,318.199,500.0
2022-12-29 12:55:00,332.61,332.79,332.61,332.79,1117.0,318.2085,318.3807,318.2085,318.3807,1117.0
2022-12-29 13:00:00,332.9,332.95,332.9,332.95,606.0,318.486,318.5338,318.486,318.5338,606.0
2022-12-29 13:05:00,332.94,332.94,332.76,332.76,1525.0,318.5242,318.5242,318.352,318.352,1525.0
2022-12-29 13:10:00,332.94,333.21,332.93,333.16,966.0,318.5242,318.7825,318.5147,318.7347,966.0
2022-12-29 13:15:00,333.05,333.13,333.0,333.0,1462.0,318.6295,318.706,318.5816,318.5816,1462.0
2022-12-29 13:20:00,332.86,332.99,332.84,332.92,2276.0,318.4477,318.5721,318.4286,318.5051,2276.0
2022-12-29 13:25:00,332.95,333.18,332.93,333.04,13202.0,318.5338,318.7538,318.5147,318.6199,13202.0
2022-12-29 13:30:00,333.03,333.58,333.01,333.57,3554.0,318.6103,319.1365,318.5912,319.127,3554.0
2022-12-29 13:35:00,333.46,333.46,333.31,333.31,2015.0,319.0217,319.0217,318.8782,318.8782,2015.0
2022-12-29 13:40:00,333.51,333.61,333.38,333.38,1321.0,319.0696,319.1652,318.9452,318.9452,1321.0
2022-12-29 13:45:00,333.27,333.27,333.05,333.15,1228.0,318.8399,318.8399,318.6295,318.7251,1228.0
2022-12-29 13:50:00,333.23,333.29,332.84,332.9,2705.0,318.8017,318.8591,318.4286,318.486,2705.0
2022-12-29 13:55:00,332.74,332.78,332.37,332.57,1601.0,318.3329,318.3712,317.9789,318.1703,1601.0
2022-12-29 14:00:00,332.54,332.69,332.49,332.63,962.0,318.1416,318.2851,318.0937,318.2277,962.0
2022-12-29 14:05:00,332.6,332.6,332.25,332.25,900.0,318.199,318.199,317.8641,317.8641,900.0
2022-12-29 14:10:00,332.37,332.4,332.09,332.14,1432.0,317.9789,318.0076,317.711,317.7589,1432.0
2022-12-29 14:15:00,332.03,332.22,332.03,332.11,918.0,317.6536,317.8354,317.6536,317.7302,918.0
2022-12-29 14:20:00,332.0,332.11,331.94,332.03,1700.0,317.6249,317.7302,317.5675,317.6536,1700.0
2022-12-29 14:25:00,332.16,332.2,331.9,331.9,1876.0,317.778,317.8163,317.5293,317.5293,1876.0
2022-12-29 14:30:00,331.86,332.1,331.8,331.97,2519.0,317.491,317.7206,317.4336,317.5962,2519.0
2022-12-29 14:35:00,331.97,332.09,331.89,332.0,2500.0,317.5962,317.711,317.5197,317.6249,2500.0
2022-12-29 14:40:00,332.13,332.35,332.13,332.28,2733.0,317.7493,317.9598,317.7493,317.8928,2733.0
2022-12-29 14:45:00,332.36,332.45,332.25,332.38,3062.0,317.9693,318.0554,317.8641,317.9885,3062.0
2022-12-29 14:50:00,332.23,332.31,332.12,332.13,2570.0,317.845,317.9215,317.7397,317.7493,2570.0
2022-12-29 14:55:00,332.16,332.16,331.96,332.0,3148.0,317.778,317.778,317.5867,317.6249,3148.0
2022-12-29 15:00:00,331.96,332.18,331.92,332.17,1852.0,317.5867,317.7971,317.5484,317.7876,1852.0
2022-12-29 15:05:00,332.12,332.16,332.06,332.16,2548.0,317.7397,317.778,317.6823,317.778,2548.0
2022-12-29 15:10:00,332.07,332.09,331.98,332.01,2255.0,317.6919,317.711,317.6058,317.6345,2255.0
2022-12-29 15:15:00,331.97,332.12,331.84,331.95,3170.0,317.5962,317.7397,317.4719,317.5771,3170.0
2022-12-29 15:20:00,331.9,331.98,331.55,331.55,1677.0,317.5293,317.6058,317.1944,317.1944,1677.0
2022-12-29 15:25:00,331.51,331.67,331.4,331.51,8232.0,317.1561,317.3092,317.0509,317.1561,8232.0
2022-12-29 15:30:00,331.59,331.63,331.41,331.42,1600.0,317.2327,317.271,317.0605,317.07,1600.0
2022-12-29 15:35:00,331.48,331.48,331.0,331.02,2733.0,317.1274,317.1274,316.6682,316.6874,2733.0
2022-12-29 15:40:00,330.94,331.04,330.84,330.94,4791.0,316.6108,316.7065,316.5152,316.6108,4791.0
2022-12-29 15:45:00,330.87,330.96,330.62,330.91,11841.0,316.5439,316.63,316.3047,316.5821,11841.0
2022-12-29 15:50:00,330.99,331.18,330.91,331.03,13251.0,316.6587,316.8404,316.5821,316.6969,13251.0
2022-12-29 15:55:00,330.9,331.0,330.39,330.74,27450.0,316.5726,316.6682,316.0846,316.4195,27450.0
2022-12-30 09:30:00,330.7,330.7,329.03,329.82,9165.0,316.3812,316.3812,314.7835,315.5393,9165.0
2022-12-30 09:35:00,330.21,330.21,329.37,329.57,3596.0,315.9124,315.9124,315.1088,315.3001,3596.0
2022-12-30 09:40:00,329.94,330.75,329.58,330.26,3300.0,315.6541,316.4291,315.3097,315.9603,3300.0
2022-12-30 09:45:00,330.42,330.61,329.15,329.39,9759.0,316.1133,316.2951,314.8983,315.1279,9759.0
2022-12-30 09:50:00,329.39,329.52,328.73,329.42,4487.0,315.1279,315.2523,314.4965,315.1566,4487.0
2022-12-30 09:55:00,329.07,330.0,328.78,329.81,3882.0,314.8218,315.7115,314.5444,315.5298,3882.0
2022-12-30 10:00:00,329.71,329.94,329.48,329.53,2421.0,315.4341,315.6541,315.214,315.2619,2421.0
2022-12-30 10:05:00,329.48,329.83,329.45,329.5,1730.0,315.214,315.5489,315.1853,315.2332,1730.0
2022-12-30 10:10:00,329.47,329.89,329.47,329.88,1107.0,315.2045,315.6063,315.2045,315.5967,1107.0
2022-12-30 10:15:00,329.87,330.38,329.87,330.29,3811.0,315.5872,316.0751,315.5872,315.989,3811.0
2022-12-30 10:20:00,330.27,330.37,329.95,330.07,1216.0,315.9698,316.0655,315.6637,315.7785,1216.0
2022-12-30 10:25:00,330.06,330.23,329.82,329.82,2473.0,315.7689,315.9316,315.5393,315.5393,2473.0
2022-12-30 10:30:00,329.83,330.15,329.75,329.93,3397.0,315.5489,315.855,315.4724,315.6446,3397.0
2022-12-30 10:35:00,329.98,329.98,329.5,329.5,2083.0,315.6924,315.6924,315.2332,315.2332,2083.0
2022-12-30 10:40:00,329.47,329.56,329.21,329.37,1249.0,315.2045,315.2906,314.9557,315.1088,1249.0
2022-12-30 10:45:00,329.25,330.04,329.15,330.04,4575.0,314.994,315.7498,314.8983,315.7498,4575.0
2022-12-30 10:50:00,330.31,330.31,329.26,329.33,2136.0,316.0081,316.0081,315.0036,315.0705,2136.0
2022-12-30 10:55:00,329.16,329.32,329.0,329.03,4027.0,314.9079,315.061,314.7548,314.7835,4027.0
2022-12-30 11:00:00,328.95,328.95,328.64,328.67,2732.0,314.707,314.707,314.4104,314.4391,2732.0
2022-12-30 11:05:00,328.83,328.83,328.59,328.59,1002.0,314.5922,314.5922,314.3626,314.3626,1002.0
2022-12-30 11:10:00,328.6,328.6,327.95,328.17,2772.0,314.3721,314.3721,313.7503,313.9608,2772.0
2022-12-30 11:15:00,328.32,328.32,327.95,328.15,2487.0,314.1043,314.1043,313.7503,313.9416,2487.0
2022-12-30 11:20:00,328.04,328.21,327.94,327.96,2710.0,313.8364,313.999,313.7407,313.7599,2710.0
2022-12-30 11:25:00,327.95,328.17,327.84,327.99,3262.0,313.7503,313.9608,313.6451,313.7886,3262.0
2022-12-30 11:30:00,327.93,328.29,327.68,328.29,3397.0,313.7312,314.0756,313.492,314.0756,3397.0
2022-12-30 11:35:00,328.4,328.41,328.24,328.24,1333.0,314.1808,314.1904,314.0277,314.0277,1333.0
2022-12-30 11:40:00,328.45,328.46,328.29,328.4,555.0,314.2286,314.2382,314.0756,314.1808,555.0
2022-12-30 11:45:00,328.41,328.41,328.15,328.15,806.0,314.1904,314.1904,313.9416,313.9416,806.0
2022-12-30 11:50:00,328.14,328.22,328.14,328.21,2326.0,313.9321,314.0086,313.9321,313.999,2326.0
2022-12-30 11:55:00,328.2,328.61,328.06,328.6,3999.0,313.9895,314.3817,313.8555,314.3721,3999.0
2022-12-30 12:00:00,328.67,328.84,328.52,328.81,2179.0,314.4391,314.6018,314.2956,314.5731,2179.0
2022-12-30 12:05:00,328.76,328.76,328.61,328.61,800.0,314.5252,314.5252,314.3817,314.3817,800.0
2022-12-30 12:10:00,328.74,329.06,328.48,328.48,5163.0,314.5061,314.8122,314.2573,314.2573,5163.0
2022-12-30 12:15:00,328.47,328.76,328.47,328.63,2643.0,314.2478,314.5252,314.2478,314.4008,2643.0
2022-12-30 12:20:00,328.7,328.83,328.64,328.83,2151.0,314.4678,314.5922,314.4104,314.5922,2151.0
2022-12-30 12:25:00,328.91,328.95,328.75,328.8,1059.0,314.6687,314.707,314.5157,314.5635,1059.0
2022-12-30 12:30:00,328.88,328.99,328.87,328.95,308.0,314.64,314.7453,314.6305,314.707,308.0
2022-12-30 12:35:00,329.03,329.05,328.82,328.82,4402.0,314.7835,314.8027,314.5826,314.5826,4402.0
2022-12-30 12:40:00,328.93,329.13,328.82,329.01,2120.0,314.6879,314.8792,314.5826,314.7644,2120.0
2022-12-30 12:45:00,328.99,329.15,328.81,328.81,3022.0,314.7453,314.8983,314.5731,314.5731,3022.0
2022-12-30 12:50:00,328.81,328.81,328.69,328.75,930.0,314.5731,314.5731,314.4583,314.5157,930.0
2022-12-30 12:55:00,328.67,328.73,328.57,328.65,1555.0,314.4391,314.4965,314.3434,314.42,1555.0
2022-12-30 13:00:00,328.66,329.19,328.66,328.98,2703.0,314.4296,314.9366,314.4296,314.7357,2703.0
2022-12-30 13:05:00,328.94,329.1,328.94,329.09,4348.0,314.6974,314.8505,314.6974,314.8409,4348.0
2022-12-30 13:10:00,329.23,329.23,329.03,329.06,3500.0,314.9749,314.9749,314.7835,314.8122,3500.0
2022-12-30 13:15:00,329.0,329.01,328.63,328.63,1265.0,314.7548,314.7644,314.4008,314.4008,1265.0
2022-12-30 13:20:00,328.41,328.41,327.74,327.74,1634.0,314.1904,314.1904,313.5494,313.5494,1634.0
2022-12-30 13:25:00,327.57,327.83,327.37,327.83,3524.0,313.3867,313.6355,313.1954,313.6355,3524.0
2022-12-30 13:30:00,328.08,328.53,328.08,328.26,960.0,313.8747,314.3052,313.8747,314.0469,960.0
2022-12-30 13:35:00,328.26,328.35,328.15,328.17,1101.0,314.0469,314.133,313.9416,313.9608,1101.0
2022-12-30 13:40:00,328.19,328.26,328.05,328.19,2006.0,313.9799,314.0469,313.846,313.9799,2006.0
2022-12-30 13:45:00,328.28,328.28,328.02,328.18,1128.0,314.066,314.066,313.8173,313.9703,1128.0
2022-12-30 13:50:00,328.0,328.26,327.91,328.26,1532.0,313.7981,314.0469,313.712,314.0469,1532.0
2022-12-30 13:55:00,328.12,328.24,328.02,328.24,1600.0,313.9129,314.0277,313.8173,314.0277,1600.0
2022-12-30 14:00:00,328.02,328.34,328.0,328.03,3691.0,313.8173,314.1234,313.7981,313.8268,3691.0
2022-12-30 14:05:00,327.92,328.31,327.84,327.89,3422.0,313.7216,314.0947,313.6451,313.6929,3422.0
2022-12-30 14:10:00,327.95,328.35,327.95,328.15,1400.0,313.7503,314.133,313.7503,313.9416,1400.0
2022-12-30 14:15:00,328.18,328.35,327.92,328.35,3071.0,313.9703,314.133,313.7216,314.133,3071.0
2022-12-30 14:20:00,328.24,328.33,328.13,328.31,1260.0,314.0277,314.1138,313.9225,314.0947,1260.0
2022-12-30 14:25:00,328.15,328.6,328.15,328.45,2743.0,313.9416,314.3721,313.9416,314.2286,2743.0
2022-12-30 14:30:00,328.42,328.71,328.41,328.63,1200.0,314.1999,314.4774,314.1904,314.4008,1200.0
2022-12-30 14:35:00,328.72,328.8,328.7,328.79,500.0,314.487,314.5635,314.4678,314.5539,500.0
2022-12-30 14:40:00,328.97,329.3,328.89,329.3,2883.0,314.7261,315.0418,314.6496,315.0418,2883.0
2022-12-30 14:45:00,329.36,329.38,329.0,329.06,3004.0,315.0992,315.1184,314.7548,314.8122,3004.0
2022-12-30 14:50:00,329.09,329.36,329.02,329.32,3610.0,314.8409,315.0992,314.774,315.061,3610.0
2022-12-30 14:55:00,329.21,329.39,329.11,329.33,2800.0,314.9557,315.1279,314.8601,315.0705,2800.0
2022-12-30 15:00:00,329.32,329.59,329.28,329.59,4678.0,315.061,315.3193,315.0227,315.3193,4678.0
2022-12-30 15:05:00,329.5,329.83,329.5,329.83,927.0,315.2332,315.5489,315.2332,315.5489,927.0
2022-12-30 15:10:00,329.85,330.06,329.73,329.73,4667.0,315.568,315.7689,315.4532,315.4532,4667.0
2022-12-30 15:15:00,329.93,330.26,329.93,330.05,2204.0,315.6446,315.9603,315.6446,315.7594,2204.0
2022-12-30 15:20:00,330.15,330.25,330.15,330.17,1144.0,315.855,315.9507,315.855,315.8742,1144.0
2022-12-30 15:25:00,330.1,330.23,329.92,330.1,3264.0,315.8072,315.9316,315.635,315.8072,3264.0
2022-12-30 15:30:00,330.05,330.75,330.05,330.75,5315.0,315.7594,316.4291,315.7594,316.4291,5315.0
2022-12-30 15:35:00,330.77,330.95,330.71,330.93,8860.0,316.4482,316.6204,316.3908,316.6013,8860.0
2022-12-30 15:40:00,330.89,331.19,330.81,331.03,4661.0,316.563,316.85,316.4865,316.6969,4661.0
2022-12-30 15:45:00,331.06,331.57,331.06,331.53,8590.0,316.7256,317.2136,316.7256,317.1753,8590.0
2022-12-30 15:50:00,331.58,331.82,331.43,331.45,15874.0,317.2231,317.4527,317.0796,317.0987,15874.0
2022-12-30 15:55:00,331.44,331.46,331.06,331.45,27917.0,317.0892,317.1083,316.7256,317.0987,27917.0
2023-01-03 09:30:00,327.36,328.0,325.73,325.74,27839.0,313.1858,313.7981,311.6264,311.636,27839.0
2023-01-03 09:35:00,326.08,326.65,324.48,325.0,11935.0,311.9613,312.5066,310.4305,310.928,11935.0
2023-01-03 09:40:00,324.94,326.04,324.7,325.02,16724.0,310.8706,311.923,310.641,310.9472,16724.0
2023-01-03 09:45:00,324.7,324.87,323.06,323.8,18060.0,310.641,310.8037,309.072,309.78,18060.0
2023-01-03 09:50:00,323.9,324.19,323.57,323.94,11465.0,309.8757,310.1531,309.5599,309.9139,11465.0
2023-01-03 09:55:00,323.97,324.52,323.56,323.63,7967.0,309.9426,310.4688,309.5504,309.6173,7967.0
2023-01-03 10:00:00,323.74,324.66,323.51,324.66,16002.0,309.7226,310.6027,309.5025,310.6027,16002.0
2023-01-03 10:05:00,324.98,325.24,324.62,324.8,6189.0,310.9089,311.1576,310.5645,310.7367,6189.0
2023-01-03 10:10:00,324.56,324.94,323.73,323.8,9678.0,310.5071,310.8706,309.713,309.78,9678.0
2023-01-03 10:15:00,323.88,323.88,322.75,322.81,7075.0,309.8565,309.8565,308.7754,308.8328,7075.0
2023-01-03 10:20:00,322.5,322.74,322.14,322.52,7659.0,308.5363,308.7659,308.1919,308.5554,7659.0
2023-01-03 10:25:00,322.36,322.52,321.76,322.52,7355.0,308.4023,308.5554,307.8283,308.5554,7355.0
2023-01-03 10:30:00,322.54,323.35,322.4,323.22,4612.0,308.5745,309.3495,308.4406,309.2251,4612.0
2023-01-03 10:35:00,323.22,323.61,322.74,323.03,8549.0,309.2251,309.5982,308.7659,309.0433,8549.0
2023-01-03 10:40:00,323.13,323.13,322.71,323.12,3695.0,309.139,309.139,308.7372,309.1294,3695.0
2023-01-03 10:45:00,323.04,323.26,322.83,322.97,2500.0,309.0529,309.2634,308.852,308.9859,2500.0
2023-01-03 10:50:00,322.86,322.87,321.27,321.5,10012.0,308.8807,308.8902,307.3595,307.5796,10012.0
2023-01-03 10:55:00,321.4,322.06,321.31,321.97,8978.0,307.4839,308.1153,307.3978,308.0292,8978.0
2023-01-03 11:00:00,321.69,322.09,321.57,321.57,9105.0,307.7613,308.144,307.6465,307.6465,9105.0
2023-01-03 11:05:00,321.55,321.67,321.2,321.45,17142.0,307.6274,307.7422,307.2926,307.5317,17142.0
2023-01-03 11:10:00,321.31,321.31,319.61,319.61,14157.0,307.3978,307.3978,305.7714,305.7714,14157.0
2023-01-03 11:15:00,319.7,320.09,319.37,320.09,14619.0,305.8575,306.2306,305.5418,306.2306,14619.0
2023-01-03 11:20:00,319.91,320.82,319.75,320.5,14599.0,306.0584,306.929,305.9053,306.6229,14599.0
2023-01-03 11:25:00,320.41,320.43,319.87,320.16,6105.0,306.5368,306.5559,306.0201,306.2976,6105.0
2023-01-03 11:30:00,319.82,320.69,319.82,320.17,4414.0,305.9723,306.8046,305.9723,306.3072,4414.0
2023-01-03 11:35:00,320.17,320.49,320.15,320.47,2512.0,306.3072,306.6133,306.288,306.5942,2512.0
2023-01-03 11:40:00,320.48,320.66,319.72,319.73,5517.0,306.6037,306.7759,305.8766,305.8862,5517.0
2023-01-03 11:45:00,319.73,320.23,319.71,319.9,5014.0,305.8862,306.3646,305.8671,306.0488,5014.0
2023-01-03 11:50:00,319.74,320.04,319.68,319.96,8571.0,305.8958,306.1828,305.8384,306.1062,8571.0
2023-01-03 11:55:00,319.76,319.95,319.51,319.74,9179.0,305.9149,306.0967,305.6757,305.8958,9179.0
2023-01-03 12:00:00,319.74,320.43,319.67,320.23,7057.0,305.8958,306.5559,305.8288,306.3646,7057.0
2023-01-03 12:05:00,320.18,320.77,319.94,320.77,8357.0,306.3167,306.8812,306.0871,306.8812,8357.0
2023-01-03 12:10:00,320.86,320.89,320.47,320.65,4621.0,306.9673,306.996,306.5942,306.7664,4621.0
2023-01-03 12:15:00,320.57,320.85,320.52,320.85,13226.0,306.6898,306.9577,306.642,306.9577,13226.0
2023-01-03 12:20:00,320.71,320.71,320.08,320.19,7808.0,306.8238,306.8238,306.2211,306.3263,7808.0
2023-01-03 12:25:00,320.19,320.35,320.01,320.35,3625.0,306.3263,306.4794,306.1541,306.4794,3625.0
2023-01-03 12:30:00,320.07,320.44,320.03,320.38,2402.0,306.2115,306.5655,306.1732,306.5081,2402.0
2023-01-03 12:35:00,320.37,320.59,320.36,320.43,2492.0,306.4985,306.709,306.4889,306.5559,2492.0
2023-01-03 12:40:00,320.52,320.52,319.55,319.84,4932.0,306.642,306.642,305.714,305.9914,4932.0
2023-01-03 12:45:00,319.81,319.81,318.87,319.0,8232.0,305.9627,305.9627,305.0634,305.1878,8232.0
2023-01-03 12:50:00,319.01,319.22,318.68,318.68,10929.0,305.1974,305.3983,304.8817,304.8817,10929.0
2023-01-03 12:55:00,318.64,318.82,318.22,318.68,12910.0,304.8434,305.0156,304.4416,304.8817,12910.0
2023-01-03 13:00:00,318.7,318.88,318.65,318.77,3139.0,304.9008,305.073,304.853,304.9678,3139.0
2023-01-03 13:05:00,318.77,319.31,318.76,319.31,5216.0,304.9678,305.4844,304.9582,305.4844,5216.0
2023-01-03 13:10:00,319.45,320.07,319.44,319.77,10105.0,305.6183,306.2115,305.6088,305.9245,10105.0
2023-01-03 13:15:00,319.86,319.9,319.31,319.66,18640.0,306.0106,306.0488,305.4844,305.8192,18640.0
2023-01-03 13:20:00,319.68,319.85,319.29,319.31,6496.0,305.8384,306.001,305.4653,305.4844,6496.0
2023-01-03 13:25:00,319.32,320.0,319.32,319.98,5806.0,305.494,306.1445,305.494,306.1254,5806.0
2023-01-03 13:30:00,320.04,320.24,319.88,319.88,3074.0,306.1828,306.3741,306.0297,306.0297,3074.0
2023-01-03 13:35:00,320.0,320.24,319.9,319.98,2775.0,306.1445,306.3741,306.0488,306.1254,2775.0
2023-01-03 13:40:00,320.08,320.16,319.77,319.93,5750.0,306.2211,306.2976,305.9245,306.0775,5750.0
2023-01-03 13:45:00,319.94,320.17,319.77,320.08,5172.0,306.0871,306.3072,305.9245,306.2211,5172.0
2023-01-03 13:50:00,320.07,320.24,319.75,319.97,9481.0,306.2115,306.3741,305.9053,306.1158,9481.0
2023-01-03 13:55:00,320.01,320.45,320.01,320.44,7966.0,306.1541,306.575,306.1541,306.5655,7966.0
2023-01-03 14:00:00,320.44,320.62,319.97,319.97,7721.0,306.5655,306.7377,306.1158,306.1158,7721.0
2023-01-03 14:05:00,319.99,320.16,319.57,319.57,10242.0,306.1349,306.2976,305.7331,305.7331,10242.0
2023-01-03 14:10:00,319.69,319.7,319.03,319.3,8703.0,305.8479,305.8575,305.2165,305.4748,8703.0
2023-01-03 14:15:00,319.3,319.66,319.29,319.66,7143.0,305.4748,305.8192,305.4653,305.8192,7143.0
2023-01-03 14:20:00,319.49,319.49,318.8,318.81,5035.0,305.6566,305.6566,304.9965,305.006,5035.0
2023-01-03 14:25:00,318.97,319.15,318.74,318.88,8646.0,305.1591,305.3313,304.9391,305.073,8646.0
2023-01-03 14:30:00,318.88,318.94,318.04,318.19,17133.0,305.073,305.1304,304.2694,304.4129,17133.0
2023-01-03 14:35:00,318.2,318.57,318.04,318.27,11301.0,304.4225,304.7764,304.2694,304.4894,11301.0
2023-01-03 14:40:00,318.38,318.78,318.07,318.78,12690.0,304.5947,304.9773,304.2981,304.9773,12690.0
2023-01-03 14:45:00,318.88,319.76,318.88,319.57,9743.0,305.073,305.9149,305.073,305.7331,9743.0
2023-01-03 14:50:00,319.49,319.55,319.13,319.33,7048.0,305.6566,305.714,305.3122,305.5035,7048.0
2023-01-03 14:55:00,319.32,319.61,319.32,319.47,10611.0,305.494,305.7714,305.494,305.6375,10611.0
2023-01-03 15:00:00,319.47,319.96,319.39,319.69,12015.0,305.6375,306.1062,305.5609,305.8479,12015.0
2023-01-03 15:05:00,319.63,319.83,319.48,319.66,7092.0,305.7905,305.9819,305.647,305.8192,7092.0
2023-01-03 15:10:00,319.62,320.16,319.6,320.11,5215.0,305.781,306.2976,305.7618,306.2498,5215.0
2023-01-03 15:15:00,320.19,320.29,319.57,319.66,10418.0,306.3263,306.422,305.7331,305.8192,10418.0
2023-01-03 15:20:00,319.53,319.53,318.88,318.92,10213.0,305.6949,305.6949,305.073,305.1113,10213.0
2023-01-03 15:25:00,318.82,319.49,318.82,319.39,12307.0,305.0156,305.6566,305.0156,305.5609,12307.0
2023-01-03 15:30:00,319.4,320.03,319.33,319.83,16715.0,305.5705,306.1732,305.5035,305.9819,16715.0
2023-01-03 15:35:00,319.86,320.13,319.77,320.07,6993.0,306.0106,306.2689,305.9245,306.2115,6993.0
2023-01-03 15:40:00,320.11,320.49,320.0,320.32,12712.0,306.2498,306.6133,306.1445,306.4507,12712.0
2023-01-03 15:45:00,320.33,320.71,320.19,320.62,18943.0,306.4602,306.8238,306.3263,306.7377,18943.0
2023-01-03 15:50:00,320.9,321.31,320.64,321.31,44047.0,307.0055,307.3978,306.7568,307.3978,44047.0
2023-01-03 15:55:00,321.32,321.52,320.98,321.33,66940.0,307.4074,307.5987,307.0821,307.4169,66940.0
2023-01-04 09:30:00,321.07,322.23,319.61,319.62,21381.0,307.1682,308.278,305.7714,305.781,21381.0
2023-01-04 09:35:00,319.6,320.57,319.32,319.32,12205.0,305.7618,306.6898,305.494,305.494,12205.0
2023-01-04 09:40:00,319.62,320.27,318.47,318.73,16306.0,305.781,306.4028,304.6808,304.9295,16306.0
2023-01-04 09:45:00,318.57,318.75,317.04,317.22,13010.0,304.7764,304.9486,303.3127,303.4849,13010.0
2023-01-04 09:50:00,317.05,317.24,315.22,315.75,10996.0,303.3222,303.504,301.5715,302.0785,10996.0
2023-01-04 09:55:00,315.6,317.59,315.56,317.59,26788.0,301.935,303.8389,301.8968,303.8389,26788.0
2023-01-04 10:00:00,317.02,317.53,314.62,314.62,27603.0,303.2935,303.7815,300.9975,300.9975,27603.0
2023-01-04 10:05:00,314.75,314.87,313.38,313.68,19628.0,301.1218,301.2366,299.8111,300.0982,19628.0
2023-01-04 10:10:00,313.64,313.75,311.33,311.44,20751.0,300.0599,300.1651,297.8499,297.9551,20751.0
2023-01-04 10:15:00,311.3,312.39,311.3,312.01,41853.0,297.8212,298.864,297.8212,298.5005,41853.0
2023-01-04 10:20:00,312.19,312.6,311.85,312.5,33420.0,298.6727,299.0649,298.3474,298.9693,33420.0
2023-01-04 10:25:00,312.53,313.0,312.09,312.9,17861.0,298.998,299.4476,298.577,299.3519,17861.0
2023-01-04 10:30:00,313.0,313.15,312.39,312.39,25592.0,299.4476,299.5911,298.864,298.864,25592.0
2023-01-04 10:35:00,312.26,313.25,311.59,312.85,34650.0,298.7396,299.6868,298.0987,299.3041,34650.0
2023-01-04 10:40:00,312.75,313.29,312.71,313.23,25554.0,299.2084,299.725,299.1702,299.6676,25554.0
2023-01-04 10:45:00,313.15,313.43,312.35,312.35,17025.0,299.5911,299.859,298.8257,298.8257,17025.0
2023-01-04 10:50:00,312.49,312.49,311.72,312.03,10271.0,298.9597,298.9597,298.223,298.5196,10271.0
2023-01-04 10:55:00,311.85,312.2,311.76,312.17,10337.0,298.3474,298.6822,298.2613,298.6535,10337.0
2023-01-04 11:00:00,312.17,312.51,311.75,311.9,10052.0,298.6535,298.9788,298.2517,298.3952,10052.0
2023-01-04 11:05:00,312.03,312.22,311.45,311.45,9766.0,298.5196,298.7014,297.9647,297.9647,9766.0
2023-01-04 11:10:00,311.45,312.19,311.41,311.75,12883.0,297.9647,298.6727,297.9264,298.2517,12883.0
2023-01-04 11:15:00,311.78,312.0,310.37,310.45,20670.0,298.2804,298.4909,296.9315,297.008,20670.0
2023-01-04 11:20:00,310.39,310.65,309.73,310.17,58705.0,296.9506,297.1994,296.3192,296.7401,58705.0
2023-01-04 11:25:00,310.15,310.61,309.83,310.53,29170.0,296.721,297.1611,296.4149,297.0846,29170.0
2023-01-04 11:30:00,310.61,312.0,310.46,311.91,22649.0,297.1611,298.4909,297.0176,298.4048,22649.0
2023-01-04 11:35:00,312.03,312.12,311.58,312.03,25048.0,298.5196,298.6057,298.0891,298.5196,25048.0
2023-01-04 11:40:00,312.03,312.54,311.89,311.89,21077.0,298.5196,299.0075,298.3857,298.3857,21077.0
2023-01-04 11:45:00,311.93,312.17,311.57,312.09,14744.0,298.4239,298.6535,298.0795,298.577,14744.0
2023-01-04 11:50:00,312.1,312.1,311.58,311.66,11457.0,298.5866,298.5866,298.0891,298.1656,11457.0
2023-01-04 11:55:00,311.75,312.03,311.61,311.61,8816.0,298.2517,298.5196,298.1178,298.1178,8816.0
2023-01-04 12:00:00,311.68,311.79,311.28,311.46,8612.0,298.1848,298.29,297.8021,297.9743,8612.0
2023-01-04 12:05:00,311.42,311.64,311.33,311.56,5817.0,297.936,298.1465,297.8499,298.07,5817.0
2023-01-04 12:10:00,311.59,311.83,311.58,311.62,8974.0,298.0987,298.3283,298.0891,298.1274,8974.0
2023-01-04 12:15:00,311.62,312.27,311.62,312.04,6481.0,298.1274,298.7492,298.1274,298.5292,6481.0
2023-01-04 12:20:00,312.04,312.09,311.59,311.59,28014.0,298.5292,298.577,298.0987,298.0987,28014.0
2023-01-04 12:25:00,311.66,312.01,311.58,311.91,5317.0,298.1656,298.5005,298.0891,298.4048,5317.0
2023-01-04 12:30:00,311.73,311.77,311.12,311.2,12086.0,298.2326,298.2709,297.649,297.7255,12086.0
2023-01-04 12:35:00,311.13,311.17,309.69,309.92,10885.0,297.6586,297.6968,296.2809,296.501,10885.0
2023-01-04 12:40:00,309.94,310.05,309.68,309.82,5915.0,296.5201,296.6253,296.2714,296.4053,5915.0
2023-01-04 12:45:00,309.83,309.83,308.6,308.75,20090.0,296.4149,296.4149,295.2381,295.3816,20090.0
2023-01-04 12:50:00,308.78,309.0,308.25,308.59,13174.0,295.4103,295.6208,294.9033,295.2285,13174.0
2023-01-04 12:55:00,308.59,309.48,308.59,309.31,12641.0,295.2285,296.08,295.2285,295.9174,12641.0
2023-01-04 13:00:00,309.3,309.92,308.96,309.73,10912.0,295.9078,296.501,295.5825,296.3192,10912.0
2023-01-04 13:05:00,309.73,310.14,309.71,310.13,11756.0,296.3192,296.7114,296.3001,296.7019,11756.0
2023-01-04 13:10:00,310.2,310.55,310.04,310.54,7607.0,296.7688,297.1037,296.6158,297.0941,7607.0
2023-01-04 13:15:00,310.55,310.94,310.53,310.63,9019.0,297.1037,297.4768,297.0846,297.1802,9019.0
2023-01-04 13:20:00,310.45,310.69,310.36,310.63,6640.0,297.008,297.2376,296.9219,297.1802,6640.0
2023-01-04 13:25:00,310.7,310.7,310.36,310.44,6736.0,297.2472,297.2472,296.9219,296.9984,6736.0
2023-01-04 13:30:00,310.47,310.91,310.45,310.73,4545.0,297.0271,297.4481,297.008,297.2759,4545.0
2023-01-04 13:35:00,310.91,310.91,310.52,310.54,3595.0,297.4481,297.4481,297.075,297.0941,3595.0
2023-01-04 13:40:00,310.66,310.74,310.18,310.34,21394.0,297.2089,297.2855,296.7497,296.9028,21394.0
2023-01-04 13:45:00,310.43,310.46,310.08,310.08,9363.0,296.9889,297.0176,296.654,296.654,9363.0
2023-01-04 13:50:00,309.97,310.01,309.36,309.81,8606.0,296.5488,296.5871,295.9652,296.3957,8606.0
2023-01-04 13:55:00,309.71,310.07,309.28,310.01,8859.0,296.3001,296.6445,295.8887,296.5871,8859.0
2023-01-04 14:00:00,309.81,310.41,309.28,309.84,13469.0,296.3957,296.9697,295.8887,296.4244,13469.0
2023-01-04 14:05:00,310.01,310.39,309.36,309.38,9892.0,296.5871,296.9506,295.9652,295.9843,9892.0
2023-01-04 14:10:00,309.32,309.74,308.94,309.53,9489.0,295.9269,296.3288,295.5634,296.1278,9489.0
2023-01-04 14:15:00,309.66,310.75,309.66,310.63,5492.0,296.2522,297.295,296.2522,297.1802,5492.0
2023-01-04 14:20:00,310.52,310.56,309.4,309.47,8670.0,297.075,297.1133,296.0035,296.0704,8670.0
2023-01-04 14:25:00,309.45,309.56,308.52,308.54,8457.0,296.0513,296.1565,295.1616,295.1807,8457.0
2023-01-04 14:30:00,308.5,308.76,308.3,308.51,12436.0,295.1424,295.3912,294.9511,295.152,12436.0
2023-01-04 14:35:00,308.65,308.75,308.25,308.59,13697.0,295.286,295.3816,294.9033,295.2285,13697.0
2023-01-04 14:40:00,308.6,308.82,307.99,308.03,14147.0,295.2381,295.4486,294.6545,294.6928,14147.0
2023-01-04 14:45:00,307.98,308.26,307.52,307.56,13021.0,294.645,294.9128,294.2049,294.2431,13021.0
2023-01-04 14:50:00,307.5,307.75,307.11,307.64,14370.0,294.1857,294.4249,293.8126,294.3197,14370.0
2023-01-04 14:55:00,307.62,308.27,307.61,308.18,9256.0,294.3005,294.9224,294.291,294.8363,9256.0
2023-01-04 15:00:00,308.23,308.8,308.15,308.8,7358.0,294.8841,295.4295,294.8076,295.4295,7358.0
2023-01-04 15:05:00,308.81,309.03,308.46,308.64,9122.0,295.439,295.6495,295.1042,295.2764,9122.0
2023-01-04 15:10:00,308.61,308.62,308.03,308.53,13219.0,295.2477,295.2572,294.6928,295.1711,13219.0
2023-01-04 15:15:00,308.54,308.64,308.3,308.51,8918.0,295.1807,295.2764,294.9511,295.152,8918.0
2023-01-04 15:20:00,308.49,308.53,308.14,308.49,12959.0,295.1329,295.1711,294.798,295.1329,12959.0
2023-01-04 15:25:00,308.5,309.49,308.49,309.0,12914.0,295.1424,296.0896,295.1329,295.6208,12914.0
2023-01-04 15:30:00,308.97,309.59,308.75,309.59,19303.0,295.5921,296.1853,295.3816,296.1853,19303.0
2023-01-04 15:35:00,309.62,309.78,308.86,308.97,17361.0,296.214,296.367,295.4869,295.5921,17361.0
2023-01-04 15:40:00,309.01,309.03,308.1,308.31,20842.0,295.6304,295.6495,294.7598,294.9607,20842.0
2023-01-04 15:45:00,308.32,308.64,308.13,308.47,22890.0,294.9702,295.2764,294.7885,295.1137,22890.0
2023-01-04 15:50:00,308.5,309.37,308.5,309.33,27914.0,295.1424,295.9748,295.1424,295.9365,27914.0
2023-01-04 15:55:00,309.38,310.38,309.18,310.01,70922.0,295.9843,296.941,295.793,296.5871,70922.0
2023-01-05 09:30:00,308.93,309.12,304.3,305.57,76051.0,295.5538,295.7356,291.1243,292.3393,76051.0
2023-01-05 09:35:00,305.65,306.1,303.87,305.21,41711.0,292.4158,292.8464,290.7129,291.9949,41711.0
2023-01-05 09:40:00,305.19,305.33,304.15,304.72,11344.0,291.9758,292.1097,290.9808,291.5261,11344.0
2023-01-05 09:45:00,304.53,305.25,304.0,304.81,9317.0,291.3443,292.0332,290.8373,291.6122,9317.0
2023-01-05 09:50:00,304.85,305.23,304.66,304.93,13340.0,291.6505,292.014,291.4687,291.727,13340.0
2023-01-05 09:55:00,305.26,305.27,303.81,305.14,26529.0,292.0427,292.0523,290.6555,291.9279,26529.0
2023-01-05 10:00:00,305.14,305.43,304.57,305.06,36345.0,291.9279,292.2054,291.3826,291.8514,36345.0
2023-01-05 10:05:00,305.13,306.4,304.91,305.91,51293.0,291.9184,293.1334,291.7079,292.6646,51293.0
2023-01-05 10:10:00,306.02,306.25,305.71,305.85,3991.0,292.7698,292.9899,292.4732,292.6072,3991.0
2023-01-05 10:15:00,305.85,306.19,305.73,305.96,5870.0,292.6072,292.9325,292.4924,292.7124,5870.0
2023-01-05 10:20:00,305.94,305.95,305.14,305.41,13215.0,292.6933,292.7029,291.9279,292.1862,13215.0
2023-01-05 10:25:00,305.41,305.56,305.18,305.44,5722.0,292.1862,292.3297,291.9662,292.2149,5722.0
2023-01-05 10:30:00,305.35,305.64,305.19,305.3,8825.0,292.1288,292.4063,291.9758,292.081,8825.0
2023-01-05 10:35:00,305.2,305.2,304.65,305.11,6164.0,291.9853,291.9853,291.4591,291.8992,6164.0
2023-01-05 10:40:00,305.06,305.53,304.93,305.5,10132.0,291.8514,292.301,291.727,292.2723,10132.0
2023-01-05 10:45:00,305.51,305.89,305.02,305.25,21193.0,292.2819,292.6455,291.8131,292.0332,21193.0
2023-01-05 10:50:00,305.19,305.19,304.22,304.28,12574.0,291.9758,291.9758,291.0478,291.1052,12574.0
2023-01-05 10:55:00,304.18,304.32,303.94,304.0,5957.0,291.0095,291.1434,290.7799,290.8373,5957.0
2023-01-05 11:00:00,303.99,304.48,303.98,304.48,5526.0,290.8277,291.2965,290.8182,291.2965,5526.0
2023-01-05 11:05:00,304.54,304.54,304.13,304.26,6884.0,291.3539,291.3539,290.9617,291.086,6884.0
2023-01-05 11:10:00,304.21,304.63,304.16,304.51,5932.0,291.0382,291.44,290.9904,291.3252,5932.0
2023-01-05 11:15:00,304.51,304.52,304.18,304.3,4244.0,291.3252,291.3348,291.0095,291.1243,4244.0
2023-01-05 11:20:00,304.28,304.5,304.09,304.15,4868.0,291.1052,291.3156,290.9234,290.9808,4868.0
2023-01-05 11:25:00,304.13,304.88,304.13,304.76,3755.0,290.9617,291.6792,290.9617,291.5644,3755.0
2023-01-05 11:30:00,305.12,305.17,304.4,304.6,4751.0,291.9088,291.9566,291.22,291.4113,4751.0
2023-01-05 11:35:00,304.6,304.9,304.6,304.74,5462.0,291.4113,291.6983,291.4113,291.5452,5462.0
2023-01-05 11:40:00,304.58,304.92,304.58,304.87,2302.0,291.3922,291.7175,291.3922,291.6696,2302.0
2023-01-05 11:45:00,304.91,305.05,304.49,304.7,5409.0,291.7079,291.8418,291.3061,291.507,5409.0
2023-01-05 11:50:00,304.69,304.75,304.23,304.31,3022.0,291.4974,291.5548,291.0573,291.1339,3022.0
2023-01-05 11:55:00,304.36,304.42,303.97,304.02,6530.0,291.1817,291.2391,290.8086,290.8564,6530.0
2023-01-05 12:00:00,304.11,304.16,303.54,303.71,9961.0,290.9425,290.9904,290.3972,290.5598,9961.0
2023-01-05 12:05:00,303.8,304.02,303.72,303.92,5779.0,290.6459,290.8564,290.5694,290.7608,5779.0
2023-01-05 12:10:00,303.93,303.93,303.31,303.41,11113.0,290.7703,290.7703,290.1772,290.2728,11113.0
2023-01-05 12:15:00,303.3,303.97,303.3,303.73,6324.0,290.1676,290.8086,290.1676,290.579,6324.0
2023-01-05 12:20:00,303.76,303.97,303.64,303.97,4514.0,290.6077,290.8086,290.4929,290.8086,4514.0
2023-01-05 12:25:00,303.95,304.43,303.72,304.43,5099.0,290.7895,291.2487,290.5694,291.2487,5099.0
2023-01-05 12:30:00,304.39,304.67,304.33,304.33,5206.0,291.2104,291.4783,291.153,291.153,5206.0
2023-01-05 12:35:00,304.44,304.48,303.75,304.04,11459.0,291.2582,291.2965,290.5981,290.8756,11459.0
2023-01-05 12:40:00,304.04,304.19,303.98,304.01,4893.0,290.8756,291.0191,290.8182,290.8469,4893.0
2023-01-05 12:45:00,304.1,304.11,303.76,304.05,6453.0,290.933,290.9425,290.6077,290.8851,6453.0
2023-01-05 12:50:00,304.05,304.07,303.74,303.77,4506.0,290.8851,290.9043,290.5885,290.6172,4506.0
2023-01-05 12:55:00,303.66,304.03,303.65,304.01,13854.0,290.512,290.866,290.5024,290.8469,13854.0
2023-01-05 13:00:00,304.01,304.19,303.71,303.9,20337.0,290.8469,291.0191,290.5598,290.7416,20337.0
2023-01-05 13:05:00,303.94,304.25,303.94,304.16,3237.0,290.7799,291.0765,290.7799,290.9904,3237.0
2023-01-05 13:10:00,304.16,304.16,303.9,303.91,3756.0,290.9904,290.9904,290.7416,290.7512,3756.0
2023-01-05 13:15:00,303.86,303.86,303.53,303.78,4767.0,290.7034,290.7034,290.3876,290.6268,4767.0
2023-01-05 13:20:00,303.75,304.23,303.75,303.93,18603.0,290.5981,291.0573,290.5981,290.7703,18603.0
2023-01-05 13:25:00,303.94,304.56,303.84,304.23,16769.0,290.7799,291.373,290.6842,291.0573,16769.0
2023-01-05 13:30:00,304.26,304.26,303.96,304.13,12237.0,291.086,291.086,290.799,290.9617,12237.0
2023-01-05 13:35:00,304.13,304.14,303.77,303.88,6242.0,290.9617,290.9712,290.6172,290.7225,6242.0
2023-01-05 13:40:00,303.97,304.0,303.8,303.86,7825.0,290.8086,290.8373,290.6459,290.7034,7825.0
2023-01-05 13:45:00,303.95,304.06,303.84,303.96,4079.0,290.7895,290.8947,290.6842,290.799,4079.0
2023-01-05 13:50:00,303.97,304.11,303.7,304.05,9807.0,290.8086,290.9425,290.5503,290.8851,9807.0
2023-01-05 13:55:00,304.02,304.11,303.93,304.04,10539.0,290.8564,290.9425,290.7703,290.8756,10539.0
2023-01-05 14:00:00,304.04,304.29,303.81,304.07,22661.0,290.8756,291.1147,290.6555,290.9043,22661.0
2023-01-05 14:05:00,304.07,304.21,303.93,304.06,17011.0,290.9043,291.0382,290.7703,290.8947,17011.0
2023-01-05 14:10:00,304.06,304.2,303.96,304.19,14195.0,290.8947,291.0286,290.799,291.0191,14195.0
2023-01-05 14:15:00,304.19,304.53,304.18,304.46,8381.0,291.0191,291.3443,291.0095,291.2774,8381.0
2023-01-05 14:20:00,304.47,304.48,304.06,304.12,11344.0,291.2869,291.2965,290.8947,290.9521,11344.0
2023-01-05 14:25:00,304.12,304.32,304.05,304.25,9268.0,290.9521,291.1434,290.8851,291.0765,9268.0
2023-01-05 14:30:00,304.31,304.39,304.25,304.35,6760.0,291.1339,291.2104,291.0765,291.1721,6760.0
2023-01-05 14:35:00,304.33,304.62,304.33,304.48,16707.0,291.153,291.4304,291.153,291.2965,16707.0
2023-01-05 14:40:00,304.51,305.23,304.51,305.05,19567.0,291.3252,292.014,291.3252,291.8418,19567.0
2023-01-05 14:45:00,305.05,305.39,304.9,305.02,11808.0,291.8418,292.1671,291.6983,291.8131,11808.0
2023-01-05 14:50:00,305.09,305.11,304.95,304.99,3676.0,291.8801,291.8992,291.7462,291.7844,3676.0
2023-01-05 14:55:00,304.96,305.25,304.77,304.93,8829.0,291.7557,292.0332,291.5739,291.727,8829.0
2023-01-05 15:00:00,304.86,304.86,304.65,304.65,3217.0,291.6601,291.6601,291.4591,291.4591,3217.0
2023-01-05 15:05:00,304.65,304.85,304.43,304.85,10361.0,291.4591,291.6505,291.2487,291.6505,10361.0
2023-01-05 15:10:00,304.87,304.97,304.49,304.65,6710.0,291.6696,291.7653,291.3061,291.4591,6710.0
2023-01-05 15:15:00,304.65,304.79,304.3,304.3,12099.0,291.4591,291.5931,291.1243,291.1243,12099.0
2023-01-05 15:20:00,304.28,304.51,304.27,304.27,7412.0,291.1052,291.3252,291.0956,291.0956,7412.0
2023-01-05 15:25:00,304.22,304.28,304.04,304.22,9085.0,291.0478,291.1052,290.8756,291.0478,9085.0
2023-01-05 15:30:00,304.2,304.56,303.72,304.5,26323.0,291.0286,291.373,290.5694,291.3156,26323.0
2023-01-05 15:35:00,304.57,305.01,304.57,304.86,13642.0,291.3826,291.8036,291.3826,291.6601,13642.0
2023-01-05 15:40:00,304.83,304.9,304.35,304.47,19674.0,291.6314,291.6983,291.1721,291.2869,19674.0
2023-01-05 15:45:00,304.47,304.9,304.36,304.47,34222.0,291.2869,291.6983,291.1817,291.2869,34222.0
2023-01-05 15:50:00,304.36,304.46,303.92,304.1,32989.0,291.1817,291.2774,290.7608,290.933,32989.0
2023-01-05 15:55:00,304.03,304.31,303.52,304.31,72669.0,290.866,291.1339,290.3781,291.1339,72669.0
2023-01-06 09:30:00,305.36,305.36,300.68,301.71,52244.0,292.1384,292.1384,287.661,288.6464,52244.0
2023-01-06 09:35:00,301.7,302.13,300.32,301.38,46410.0,288.6369,289.0483,287.3166,288.3307,46410.0
2023-01-06 09:40:00,301.33,302.12,300.99,301.99,26704.0,288.2829,289.0387,287.9576,288.9143,26704.0
2023-01-06 09:45:00,301.98,302.12,301.36,302.0,32319.0,288.9048,289.0387,288.3116,288.9239,32319.0
2023-01-06 09:50:00,301.85,302.1,301.42,301.66,24162.0,288.7804,289.0196,288.369,288.5986,24162.0
2023-01-06 09:55:00,301.63,302.39,301.03,301.03,22951.0,288.5699,289.297,287.9959,287.9959,22951.0
2023-01-06 10:00:00,301.4,301.58,299.51,300.95,38679.0,288.3499,288.5221,286.5417,287.9193,38679.0
2023-01-06 10:05:00,301.11,302.07,300.18,301.86,30397.0,288.0724,288.9909,287.1827,288.7899,30397.0
2023-01-06 10:10:00,301.82,302.17,300.79,301.61,15978.0,288.7517,289.0865,287.7663,288.5508,15978.0
2023-01-06 10:15:00,301.62,302.14,301.47,301.87,35177.0,288.5603,289.0578,288.4168,288.7995,35177.0
2023-01-06 10:20:00,301.89,302.21,301.78,302.0,60294.0,288.8186,289.1248,288.7134,288.9239,60294.0
2023-01-06 10:25:00,302.02,302.07,301.85,301.92,43712.0,288.943,288.9909,288.7804,288.8473,43712.0
2023-01-06 10:30:00,302.0,302.09,301.81,301.81,66694.0,288.9239,289.01,288.7421,288.7421,66694.0
2023-01-06 10:35:00,301.92,302.09,301.67,301.67,53972.0,288.8473,289.01,288.6082,288.6082,53972.0
2023-01-06 10:40:00,301.66,302.02,301.59,301.81,47504.0,288.5986,288.943,288.5316,288.7421,47504.0
2023-01-06 10:45:00,301.87,302.21,301.62,301.82,41523.0,288.7995,289.1248,288.5603,288.7517,41523.0
2023-01-06 10:50:00,301.87,302.03,301.76,301.92,20769.0,288.7995,288.9526,288.6943,288.8473,20769.0
2023-01-06 10:55:00,301.85,301.97,301.11,301.81,24989.0,288.7804,288.8952,288.0724,288.7421,24989.0
2023-01-06 11:00:00,301.94,302.05,301.77,301.88,34382.0,288.8665,288.9717,288.7038,288.8091,34382.0
2023-01-06 11:05:00,301.95,302.11,301.87,302.03,64359.0,288.8761,289.0291,288.7995,288.9526,64359.0
2023-01-06 11:10:00,302.0,302.72,301.96,302.43,62348.0,288.9239,289.6127,288.8856,289.3353,62348.0
2023-01-06 11:15:00,302.39,303.49,302.39,303.45,19123.0,289.297,290.3494,289.297,290.3111,19123.0
2023-01-06 11:20:00,303.36,303.49,303.03,303.1,18402.0,290.225,290.3494,289.9093,289.9763,18402.0
2023-01-06 11:25:00,303.04,303.13,302.23,302.3,23885.0,289.9189,290.005,289.1439,289.2109,23885.0
2023-01-06 11:30:00,302.3,302.54,302.28,302.3,13443.0,289.2109,289.4405,289.1918,289.2109,13443.0
2023-01-06 11:35:00,302.37,302.54,302.29,302.5,5675.0,289.2779,289.4405,289.2013,289.4022,5675.0
2023-01-06 11:40:00,302.5,302.54,302.4,302.45,21253.0,289.4022,289.4405,289.3066,289.3544,21253.0
2023-01-06 11:45:00,302.44,302.56,302.32,302.32,19814.0,289.3448,289.4596,289.23,289.23,19814.0
2023-01-06 11:50:00,302.32,302.53,302.32,302.38,16823.0,289.23,289.4309,289.23,289.2874,16823.0
2023-01-06 11:55:00,302.34,302.53,302.32,302.32,7456.0,289.2492,289.4309,289.23,289.23,7456.0
2023-01-06 12:00:00,302.44,302.49,302.29,302.36,7131.0,289.3448,289.3927,289.2013,289.2683,7131.0
2023-01-06 12:05:00,302.35,302.36,302.0,302.08,7511.0,289.2587,289.2683,288.9239,289.0004,7511.0
2023-01-06 12:10:00,302.1,302.23,301.73,301.83,6565.0,289.0196,289.1439,288.6656,288.7612,6565.0
2023-01-06 12:15:00,301.83,301.94,301.67,301.89,7818.0,288.7612,288.8665,288.6082,288.8186,7818.0
2023-01-06 12:20:00,301.92,301.92,301.45,301.45,7029.0,288.8473,288.8473,288.3977,288.3977,7029.0
2023-01-06 12:25:00,301.43,301.62,301.28,301.28,5358.0,288.3786,288.5603,288.2351,288.2351,5358.0
2023-01-06 12:30:00,301.28,302.28,301.24,302.02,13361.0,288.2351,289.1918,288.1968,288.943,13361.0
2023-01-06 12:35:00,302.18,302.48,302.18,302.31,6571.0,289.0961,289.3831,289.0961,289.2205,6571.0
2023-01-06 12:40:00,302.27,302.3,302.02,302.03,13771.0,289.1822,289.2109,288.943,288.9526,13771.0
2023-01-06 12:45:00,302.03,302.29,302.03,302.17,9847.0,288.9526,289.2013,288.9526,289.0865,9847.0
2023-01-06 12:50:00,302.18,302.27,302.1,302.16,4909.0,289.0961,289.1822,289.0196,289.077,4909.0
2023-01-06 12:55:00,302.07,302.27,302.07,302.22,6317.0,288.9909,289.1822,288.9909,289.1344,6317.0
2023-01-06 13:00:00,302.16,302.27,302.02,302.11,8629.0,289.077,289.1822,288.943,289.0291,8629.0
2023-01-06 13:05:00,302.06,302.12,301.97,302.08,4803.0,288.9813,289.0387,288.8952,289.0004,4803.0
2023-01-06 13:10:00,302.1,302.17,302.02,302.17,8155.0,289.0196,289.0865,288.943,289.0865,8155.0
2023-01-06 13:15:00,302.19,302.25,302.09,302.1,10460.0,289.1057,289.1631,289.01,289.0196,10460.0
2023-01-06 13:20:00,302.12,302.35,302.1,302.27,23197.0,289.0387,289.2587,289.0196,289.1822,23197.0
2023-01-06 13:25:00,302.27,302.97,302.25,302.86,15556.0,289.1822,289.8519,289.1631,289.7466,15556.0
2023-01-06 13:30:00,302.9,303.0,302.75,302.97,11874.0,289.7849,289.8806,289.6414,289.8519,11874.0
2023-01-06 13:35:00,302.96,303.02,302.73,302.92,16669.0,289.8423,289.8997,289.6223,289.8041,16669.0
2023-01-06 13:40:00,302.95,302.98,302.28,302.47,10373.0,289.8328,289.8615,289.1918,289.3735,10373.0
2023-01-06 13:45:00,302.5,302.59,302.37,302.48,8160.0,289.4022,289.4883,289.2779,289.3831,8160.0
2023-01-06 13:50:00,302.44,302.5,302.29,302.43,11524.0,289.3448,289.4022,289.2013,289.3353,11524.0
2023-01-06 13:55:00,302.46,302.77,302.37,302.77,35642.0,289.364,289.6605,289.2779,289.6605,35642.0
2023-01-06 14:00:00,302.9,302.99,302.79,302.83,13883.0,289.7849,289.871,289.6797,289.7179,13883.0
2023-01-06 14:05:00,302.81,302.9,302.7,302.8,7685.0,289.6988,289.7849,289.5936,289.6892,7685.0
2023-01-06 14:10:00,302.81,302.88,302.67,302.78,11985.0,289.6988,289.7658,289.5649,289.6701,11985.0
2023-01-06 14:15:00,302.77,302.85,302.74,302.84,17029.0,289.6605,289.7371,289.6318,289.7275,17029.0
2023-01-06 14:20:00,302.82,302.94,302.79,302.91,21306.0,289.7084,289.8232,289.6797,289.7945,21306.0
2023-01-06 14:25:00,302.9,303.0,302.74,302.76,32300.0,289.7849,289.8806,289.6318,289.651,32300.0
2023-01-06 14:30:00,302.73,302.99,302.73,302.82,34344.0,289.6223,289.871,289.6223,289.7084,34344.0
2023-01-06 14:35:00,302.82,302.94,302.69,302.92,16655.0,289.7084,289.8232,289.584,289.8041,16655.0
2023-01-06 14:40:00,302.9,302.94,302.79,302.87,17850.0,289.7849,289.8232,289.6797,289.7562,17850.0
2023-01-06 14:45:00,302.85,302.93,302.76,302.85,16610.0,289.7371,289.8136,289.651,289.7371,16610.0
2023-01-06 14:50:00,302.84,302.9,302.45,302.56,12624.0,289.7275,289.7849,289.3544,289.4596,12624.0
2023-01-06 14:55:00,302.59,302.9,302.52,302.88,14355.0,289.4883,289.7849,289.4214,289.7658,14355.0
2023-01-06 15:00:00,302.88,302.95,302.72,302.74,55555.0,289.7658,289.8328,289.6127,289.6318,55555.0
2023-01-06 15:05:00,302.71,302.95,302.61,302.9,21854.0,289.6031,289.8328,289.5075,289.7849,21854.0
2023-01-06 15:10:00,302.89,302.93,302.72,302.84,23043.0,289.7753,289.8136,289.6127,289.7275,23043.0
2023-01-06 15:15:00,302.84,302.92,302.31,302.35,20416.0,289.7275,289.8041,289.2205,289.2587,20416.0
2023-01-06 15:20:00,302.35,302.35,301.94,301.96,31730.0,289.2587,289.2587,288.8665,288.8856,31730.0
2023-01-06 15:25:00,301.96,302.06,301.86,301.96,35862.0,288.8856,288.9813,288.7899,288.8856,35862.0
2023-01-06 15:30:00,301.99,302.06,301.87,301.92,47637.0,288.9143,288.9813,288.7995,288.8473,47637.0
2023-01-06 15:35:00,301.93,301.93,301.09,301.1,40220.0,288.8569,288.8569,288.0533,288.0629,40220.0
2023-01-06 15:40:00,301.13,302.76,300.92,302.53,66344.0,288.0916,289.651,287.8906,289.4309,66344.0
2023-01-06 15:45:00,302.47,302.93,302.26,302.33,21811.0,289.3735,289.8136,289.1726,289.2396,21811.0
2023-01-06 15:50:00,302.26,302.43,301.44,302.23,38489.0,289.1726,289.3353,288.3881,289.1439,38489.0
2023-01-06 15:55:00,302.23,302.73,302.15,302.59,132631.0,289.1439,289.6223,289.0674,289.4883,132631.0
2023-01-09 09:30:00,302.75,304.0,301.38,303.99,38757.0,289.6414,290.8373,288.3307,290.8277,38757.0
2023-01-09 09:35:00,304.01,304.22,302.92,303.3,16866.0,290.8469,291.0478,289.8041,290.1676,16866.0
2023-01-09 09:40:00,303.16,303.63,302.81,303.4,25546.0,290.0337,290.4833,289.6988,290.2633,25546.0
2023-01-09 09:45:00,303.15,303.74,303.15,303.34,18659.0,290.0241,290.5885,290.0241,290.2059,18659.0
2023-01-09 09:50:00,303.4,303.64,303.38,303.57,21140.0,290.2633,290.4929,290.2441,290.4259,21140.0
2023-01-09 09:55:00,303.46,303.6,303.13,303.53,34157.0,290.3207,290.4546,290.005,290.3876,34157.0
2023-01-09 10:00:00,303.53,303.71,303.2,303.38,18337.0,290.3876,290.5598,290.0719,290.2441,18337.0
2023-01-09 10:05:00,303.37,303.93,303.27,303.81,28251.0,290.2346,290.7703,290.1389,290.6555,28251.0
2023-01-09 10:10:00,303.89,304.09,303.54,303.63,27371.0,290.7321,290.9234,290.3972,290.4833,27371.0
2023-01-09 10:15:00,303.64,304.21,303.57,303.99,39158.0,290.4929,291.0382,290.4259,290.8277,39158.0
2023-01-09 10:20:00,303.99,303.99,303.23,303.24,18490.0,290.8277,290.8277,290.1006,290.1102,18490.0
2023-01-09 10:25:00,303.24,303.98,303.24,303.56,23625.0,290.1102,290.8182,290.1102,290.4163,23625.0
2023-01-09 10:30:00,303.68,304.4,303.63,304.32,28522.0,290.5311,291.22,290.4833,291.1434,28522.0
2023-01-09 10:35:00,304.32,304.63,304.08,304.08,43784.0,291.1434,291.44,290.9138,290.9138,43784.0
2023-01-09 10:40:00,304.11,304.11,303.85,303.94,18651.0,290.9425,290.9425,290.6938,290.7799,18651.0
2023-01-09 10:45:00,303.96,303.97,303.72,303.82,19732.0,290.799,290.8086,290.5694,290.6651,19732.0
2023-01-09 10:50:00,303.84,303.96,303.66,303.67,24427.0,290.6842,290.799,290.512,290.5216,24427.0
2023-01-09 10:55:00,303.72,303.76,303.23,303.44,23289.0,290.5694,290.6077,290.1006,290.3015,23289.0
2023-01-09 11:00:00,303.42,303.83,303.28,303.63,12395.0,290.2824,290.6746,290.1485,290.4833,12395.0
2023-01-09 11:05:00,303.63,303.63,303.06,303.15,9912.0,290.4833,290.4833,289.938,290.0241,9912.0
2023-01-09 11:10:00,303.23,303.33,302.68,302.75,17862.0,290.1006,290.1963,289.5744,289.6414,17862.0
2023-01-09 11:15:00,302.68,302.75,301.9,302.41,21116.0,289.5744,289.6414,288.8282,289.3161,21116.0
2023-01-09 11:20:00,302.49,302.66,302.41,302.63,12561.0,289.3927,289.5553,289.3161,289.5266,12561.0
2023-01-09 11:25:00,302.7,302.89,302.54,302.62,9404.0,289.5936,289.7753,289.4405,289.517,9404.0
2023-01-09 11:30:00,302.68,302.68,302.15,302.15,11784.0,289.5744,289.5744,289.0674,289.0674,11784.0
2023-01-09 11:35:00,302.29,302.29,301.81,301.85,12182.0,289.2013,289.2013,288.7421,288.7804,12182.0
2023-01-09 11:40:00,301.85,302.09,301.77,301.86,12410.0,288.7804,289.01,288.7038,288.7899,12410.0
2023-01-09 11:45:00,301.81,301.86,301.38,301.38,10596.0,288.7421,288.7899,288.3307,288.3307,10596.0
2023-01-09 11:50:00,301.42,301.43,301.14,301.43,12250.0,288.369,288.3786,288.1011,288.3786,12250.0
2023-01-09 11:55:00,301.43,301.62,301.08,301.16,8459.0,288.3786,288.5603,288.0437,288.1203,8459.0
2023-01-09 12:00:00,301.09,301.15,300.8,300.91,9640.0,288.0533,288.1107,287.7758,287.8811,9640.0
2023-01-09 12:05:00,300.96,301.48,300.86,301.48,5296.0,287.9289,288.4264,287.8332,288.4264,5296.0
2023-01-09 12:10:00,301.64,301.92,301.58,301.77,15325.0,288.5795,288.8473,288.5221,288.7038,15325.0
2023-01-09 12:15:00,301.71,301.84,301.47,301.77,6952.0,288.6464,288.7708,288.4168,288.7038,6952.0
2023-01-09 12:20:00,301.77,301.96,301.51,301.64,6480.0,288.7038,288.8856,288.4551,288.5795,6480.0
2023-01-09 12:25:00,301.38,301.78,301.22,301.73,14410.0,288.3307,288.7134,288.1777,288.6656,14410.0
2023-01-09 12:30:00,301.73,301.82,301.44,301.44,7142.0,288.6656,288.7517,288.3881,288.3881,7142.0
2023-01-09 12:35:00,301.36,301.42,301.09,301.09,11198.0,288.3116,288.369,288.0533,288.0533,11198.0
2023-01-09 12:40:00,301.05,301.27,301.04,301.18,9319.0,288.015,288.2255,288.0055,288.1394,9319.0
2023-01-09 12:45:00,301.16,301.26,300.86,301.23,8803.0,288.1203,288.2159,287.8332,288.1872,8803.0
2023-01-09 12:50:00,301.22,301.34,301.14,301.15,4755.0,288.1777,288.2925,288.1011,288.1107,4755.0
2023-01-09 12:55:00,301.25,301.34,300.8,300.82,8785.0,288.2064,288.2925,287.7758,287.795,8785.0
2023-01-09 13:00:00,300.8,300.92,300.75,300.81,5646.0,287.7758,287.8906,287.728,287.7854,5646.0
2023-01-09 13:05:00,300.87,300.87,299.84,299.94,16375.0,287.8428,287.8428,286.8574,286.9531,16375.0
2023-01-09 13:10:00,299.93,300.18,299.93,300.05,12347.0,286.9435,287.1827,286.9435,287.0583,12347.0
2023-01-09 13:15:00,299.98,300.29,299.78,300.29,8598.0,286.9913,287.2879,286.8,287.2879,8598.0
2023-01-09 13:20:00,300.28,300.8,300.2,300.61,11875.0,287.2784,287.7758,287.2018,287.5941,11875.0
2023-01-09 13:25:00,300.61,300.63,300.12,300.16,6076.0,287.5941,287.6132,287.1253,287.1636,6076.0
2023-01-09 13:30:00,300.13,300.22,299.85,300.22,10766.0,287.1349,287.221,286.867,287.221,10766.0
2023-01-09 13:35:00,300.2,300.2,299.48,299.96,13082.0,287.2018,287.2018,286.513,286.9722,13082.0
2023-01-09 13:40:00,299.96,300.19,299.86,300.18,4442.0,286.9722,287.1923,286.8765,287.1827,4442.0
2023-01-09 13:45:00,300.15,300.93,300.14,300.93,4931.0,287.154,287.9002,287.1444,287.9002,4931.0
2023-01-09 13:50:00,300.84,301.51,300.8,301.38,7722.0,287.8141,288.4551,287.7758,288.3307,7722.0
2023-01-09 13:55:00,301.29,301.39,301.01,301.39,8049.0,288.2446,288.3403,287.9768,288.3403,8049.0
2023-01-09 14:00:00,301.44,302.01,301.39,301.84,4846.0,288.3881,288.9335,288.3403,288.7708,4846.0
2023-01-09 14:05:00,301.89,301.89,301.3,301.7,6890.0,288.8186,288.8186,288.2542,288.6369,6890.0
2023-01-09 14:10:00,301.7,302.23,301.7,301.75,12450.0,288.6369,289.1439,288.6369,288.6847,12450.0
2023-01-09 14:15:00,301.75,302.07,301.56,301.99,5067.0,288.6847,288.9909,288.5029,288.9143,5067.0
2023-01-09 14:20:00,302.05,302.19,301.99,302.04,8000.0,288.9717,289.1057,288.9143,288.9622,8000.0
2023-01-09 14:25:00,302.05,302.49,302.0,302.45,11231.0,288.9717,289.3927,288.9239,289.3544,11231.0
2023-01-09 14:30:00,302.49,302.63,302.25,302.25,6144.0,289.3927,289.5266,289.1631,289.1631,6144.0
2023-01-09 14:35:00,302.29,302.29,302.12,302.17,4008.0,289.2013,289.2013,289.0387,289.0865,4008.0
2023-01-09 14:40:00,302.13,302.3,302.09,302.3,8129.0,289.0483,289.2109,289.01,289.2109,8129.0
2023-01-09 14:45:00,302.32,302.32,301.85,301.94,6126.0,289.23,289.23,288.7804,288.8665,6126.0
2023-01-09 14:50:00,302.02,302.04,301.72,301.89,6308.0,288.943,288.9622,288.656,288.8186,6308.0
2023-01-09 14:55:00,301.98,302.08,301.87,302.04,5814.0,288.9048,289.0004,288.7995,288.9622,5814.0
2023-01-09 15:00:00,302.08,302.38,302.08,302.18,5839.0,289.0004,289.2874,289.0004,289.0961,5839.0
2023-01-09 15:05:00,302.13,302.45,301.88,301.92,15680.0,289.0483,289.3544,288.8091,288.8473,15680.0
2023-01-09 15:10:00,301.97,301.97,301.45,301.45,8796.0,288.8952,288.8952,288.3977,288.3977,8796.0
2023-01-09 15:15:00,301.56,302.21,301.55,302.08,8285.0,288.5029,289.1248,288.4934,289.0004,8285.0
2023-01-09 15:20:00,302.07,302.28,302.06,302.11,10066.0,288.9909,289.1918,288.9813,289.0291,10066.0
2023-01-09 15:25:00,302.16,302.2,301.81,301.87,9464.0,289.077,289.1152,288.7421,288.7995,9464.0
2023-01-09 15:30:00,301.93,302.28,301.85,302.0,16431.0,288.8569,289.1918,288.7804,288.9239,16431.0
2023-01-09 15:35:00,301.98,302.51,301.9,302.49,9560.0,288.9048,289.4118,288.8282,289.3927,9560.0
2023-01-09 15:40:00,302.41,302.68,302.14,302.68,13318.0,289.3161,289.5744,289.0578,289.5744,13318.0
2023-01-09 15:45:00,302.74,302.74,302.38,302.56,24028.0,289.6318,289.6318,289.2874,289.4596,24028.0
2023-01-09 15:50:00,302.67,303.48,302.61,303.08,49521.0,289.5649,290.3398,289.5075,289.9571,49521.0
2023-01-09 15:55:00,303.13,303.39,302.86,302.97,91991.0,290.005,290.2537,289.7466,289.8519,91991.0
2023-01-10 09:30:00,303.42,304.34,302.54,303.01,31542.0,290.2824,291.1626,289.4405,289.8902,31542.0
2023-01-10 09:35:00,303.11,304.31,303.05,303.66,11183.0,289.9858,291.1339,289.9284,290.512,11183.0
2023-01-10 09:40:00,303.79,303.9,303.32,303.61,9892.0,290.6364,290.7416,290.1867,290.4642,9892.0
2023-01-10 09:45:00,303.61,303.82,302.93,303.11,7777.0,290.4642,290.6651,289.8136,289.9858,7777.0
2023-01-10 09:50:00,303.04,303.21,302.26,302.94,9991.0,289.9189,290.0815,289.1726,289.8232,9991.0
2023-01-10 09:55:00,302.95,303.82,302.95,303.72,10118.0,289.8328,290.6651,289.8328,290.5694,10118.0
2023-01-10 10:00:00,303.72,304.7,303.59,304.27,15558.0,290.5694,291.507,290.445,291.0956,15558.0
2023-01-10 10:05:00,304.35,304.62,304.22,304.44,8911.0,291.1721,291.4304,291.0478,291.2582,8911.0
2023-01-10 10:10:00,304.52,305.53,304.44,305.33,7270.0,291.3348,292.301,291.2582,292.1097,7270.0
2023-01-10 10:15:00,305.49,306.09,305.43,305.51,10455.0,292.2628,292.8368,292.2054,292.2819,10455.0
2023-01-10 10:20:00,305.38,305.47,304.55,304.82,4796.0,292.1575,292.2436,291.3635,291.6218,4796.0
2023-01-10 10:25:00,304.96,305.57,304.95,305.25,4720.0,291.7557,292.3393,291.7462,292.0332,4720.0
2023-01-10 10:30:00,305.36,305.36,304.65,305.35,3670.0,292.1384,292.1384,291.4591,292.1288,3670.0
2023-01-10 10:35:00,305.39,305.4,304.67,305.15,9117.0,292.1671,292.1767,291.4783,291.9375,9117.0
2023-01-10 10:40:00,305.32,305.38,304.91,305.24,7611.0,292.1001,292.1575,291.7079,292.0236,7611.0
2023-01-10 10:45:00,305.1,306.22,305.08,305.99,7194.0,291.8897,292.9612,291.8705,292.7411,7194.0
2023-01-10 10:50:00,306.1,306.69,305.96,306.34,9261.0,292.8464,293.4108,292.7124,293.076,9261.0
2023-01-10 10:55:00,306.43,306.7,306.41,306.57,4593.0,293.1621,293.4204,293.1429,293.296,4593.0
2023-01-10 11:00:00,306.52,306.75,306.52,306.61,3242.0,293.2482,293.4682,293.2482,293.3343,3242.0
2023-01-10 11:05:00,306.65,306.67,306.31,306.31,4172.0,293.3725,293.3917,293.0473,293.0473,4172.0
2023-01-10 11:10:00,306.23,306.58,306.22,306.44,20524.0,292.9707,293.3056,292.9612,293.1716,20524.0
2023-01-10 11:15:00,306.32,306.65,306.18,306.49,11157.0,293.0568,293.3725,292.9229,293.2195,11157.0
2023-01-10 11:20:00,306.51,306.84,306.45,306.73,6381.0,293.2386,293.5543,293.1812,293.4491,6381.0
2023-01-10 11:25:00,306.75,306.94,306.09,306.09,13423.0,293.4682,293.65,292.8368,292.8368,13423.0
2023-01-10 11:30:00,306.19,306.21,305.04,305.06,7292.0,292.9325,292.9516,291.8323,291.8514,7292.0
2023-01-10 11:35:00,305.24,305.25,304.68,304.8,5818.0,292.0236,292.0332,291.4878,291.6026,5818.0
2023-01-10 11:40:00,304.96,305.01,304.68,304.77,4954.0,291.7557,291.8036,291.4878,291.5739,4954.0
2023-01-10 11:45:00,304.77,305.15,304.69,304.77,9002.0,291.5739,291.9375,291.4974,291.5739,9002.0
2023-01-10 11:50:00,304.76,304.87,304.71,304.83,8487.0,291.5644,291.6696,291.5165,291.6314,8487.0
2023-01-10 11:55:00,304.84,305.02,304.75,304.81,4423.0,291.6409,291.8131,291.5548,291.6122,4423.0
2023-01-10 12:00:00,304.8,304.8,304.45,304.52,8680.0,291.6026,291.6026,291.2678,291.3348,8680.0
2023-01-10 12:05:00,304.52,304.52,304.13,304.28,5193.0,291.3348,291.3348,290.9617,291.1052,5193.0
2023-01-10 12:10:00,304.27,304.87,304.27,304.65,5038.0,291.0956,291.6696,291.0956,291.4591,5038.0
2023-01-10 12:15:00,304.65,304.65,304.32,304.36,11935.0,291.4591,291.4591,291.1434,291.1817,11935.0
2023-01-10 12:20:00,304.28,304.28,304.07,304.24,3543.0,291.1052,291.1052,290.9043,291.0669,3543.0
2023-01-10 12:25:00,304.3,304.42,304.24,304.38,3732.0,291.1243,291.2391,291.0669,291.2008,3732.0
2023-01-10 12:30:00,304.48,304.74,304.4,304.56,5504.0,291.2965,291.5452,291.22,291.373,5504.0
2023-01-10 12:35:00,304.66,305.09,304.66,305.0,1901.0,291.4687,291.8801,291.4687,291.794,1901.0
2023-01-10 12:40:00,305.11,305.23,305.0,305.06,3985.0,291.8992,292.014,291.794,291.8514,3985.0
2023-01-10 12:45:00,305.06,305.11,304.92,304.97,4191.0,291.8514,291.8992,291.7175,291.7653,4191.0
2023-01-10 12:50:00,305.13,305.27,305.07,305.1,2835.0,291.9184,292.0523,291.861,291.8897,2835.0
2023-01-10 12:55:00,305.18,305.44,305.18,305.44,2368.0,291.9662,292.2149,291.9662,292.2149,2368.0
2023-01-10 13:00:00,305.41,305.58,305.02,305.02,8884.0,292.1862,292.3489,291.8131,291.8131,8884.0
2023-01-10 13:05:00,304.99,305.15,304.94,305.1,4680.0,291.7844,291.9375,291.7366,291.8897,4680.0
2023-01-10 13:10:00,305.15,305.2,304.98,305.0,5213.0,291.9375,291.9853,291.7749,291.794,5213.0
2023-01-10 13:15:00,304.94,304.94,304.79,304.85,4266.0,291.7366,291.7366,291.5931,291.6505,4266.0
2023-01-10 13:20:00,304.84,304.89,304.67,304.71,2171.0,291.6409,291.6888,291.4783,291.5165,2171.0
2023-01-10 13:25:00,304.75,304.82,304.67,304.68,3846.0,291.5548,291.6218,291.4783,291.4878,3846.0
2023-01-10 13:30:00,304.67,304.67,304.32,304.35,5505.0,291.4783,291.4783,291.1434,291.1721,5505.0
2023-01-10 13:35:00,304.46,304.55,304.37,304.42,2900.0,291.2774,291.3635,291.1913,291.2391,2900.0
2023-01-10 13:40:00,304.51,304.95,304.51,304.9,5911.0,291.3252,291.7462,291.3252,291.6983,5911.0
2023-01-10 13:45:00,304.84,304.84,304.56,304.64,5133.0,291.6409,291.6409,291.373,291.4496,5133.0
2023-01-10 13:50:00,304.63,304.64,304.32,304.4,4145.0,291.44,291.4496,291.1434,291.22,4145.0
2023-01-10 13:55:00,304.34,304.69,304.33,304.69,6984.0,291.1626,291.4974,291.153,291.4974,6984.0
2023-01-10 14:00:00,304.72,304.87,304.72,304.78,3002.0,291.5261,291.6696,291.5261,291.5835,3002.0
2023-01-10 14:05:00,304.87,304.87,304.56,304.85,5153.0,291.6696,291.6696,291.373,291.6505,5153.0
2023-01-10 14:10:00,304.82,304.83,304.48,304.62,7532.0,291.6218,291.6314,291.2965,291.4304,7532.0
2023-01-10 14:15:00,304.67,304.67,304.21,304.27,7592.0,291.4783,291.4783,291.0382,291.0956,7592.0
2023-01-10 14:20:00,304.23,304.3,303.98,304.01,3082.0,291.0573,291.1243,290.8182,290.8469,3082.0
2023-01-10 14:25:00,304.11,304.4,304.11,304.4,2293.0,290.9425,291.22,290.9425,291.22,2293.0
2023-01-10 14:30:00,304.31,304.52,304.19,304.38,4919.0,291.1339,291.3348,291.0191,291.2008,4919.0
2023-01-10 14:35:00,304.33,304.33,303.66,303.68,3914.0,291.153,291.153,290.512,290.5311,3914.0
2023-01-10 14:40:00,303.6,303.68,303.49,303.64,2211.0,290.4546,290.5311,290.3494,290.4929,2211.0
2023-01-10 14:45:00,303.6,303.66,303.49,303.66,4783.0,290.4546,290.512,290.3494,290.512,4783.0
2023-01-10 14:50:00,303.62,304.05,303.62,303.98,7379.0,290.4737,290.8851,290.4737,290.8182,7379.0
2023-01-10 14:55:00,304.04,304.09,303.84,303.85,6401.0,290.8756,290.9234,290.6842,290.6938,6401.0
2023-01-10 15:00:00,303.86,304.04,303.75,303.85,9025.0,290.7034,290.8756,290.5981,290.6938,9025.0
2023-01-10 15:05:00,303.84,304.04,303.67,303.99,8208.0,290.6842,290.8756,290.5216,290.8277,8208.0
2023-01-10 15:10:00,303.99,304.18,303.9,304.18,5597.0,290.8277,291.0095,290.7416,291.0095,5597.0
2023-01-10 15:15:00,304.27,304.44,304.26,304.44,4344.0,291.0956,291.2582,291.086,291.2582,4344.0
2023-01-10 15:20:00,304.4,304.43,303.98,304.11,5526.0,291.22,291.2487,290.8182,290.9425,5526.0
2023-01-10 15:25:00,304.13,304.21,303.74,303.99,8728.0,290.9617,291.0382,290.5885,290.8277,8728.0
2023-01-10 15:30:00,304.01,304.03,303.57,303.67,12230.0,290.8469,290.866,290.4259,290.5216,12230.0
2023-01-10 15:35:00,303.67,303.98,303.51,303.7,7171.0,290.5216,290.8182,290.3685,290.5503,7171.0
2023-01-10 15:40:00,303.68,303.86,303.53,303.75,12084.0,290.5311,290.7034,290.3876,290.5981,12084.0
2023-01-10 15:45:00,303.72,304.14,303.68,304.12,15141.0,290.5694,290.9712,290.5311,290.9521,15141.0
2023-01-10 15:50:00,304.21,304.36,304.02,304.15,16659.0,291.0382,291.1817,290.8564,290.9808,16659.0
2023-01-10 15:55:00,304.11,304.19,303.8,303.83,32703.0,290.9425,291.0191,290.6459,290.6746,32703.0
2023-01-11 09:30:00,303.45,307.96,303.26,306.94,46104.0,290.3111,294.6258,290.1293,293.65,46104.0
2023-01-11 09:35:00,307.12,307.29,305.79,306.02,29109.0,293.8222,293.9848,292.5498,292.7698,29109.0
2023-01-11 09:40:00,306.02,307.22,306.0,306.59,8863.0,292.7698,293.9179,292.7507,293.3151,8863.0
2023-01-11 09:45:00,306.84,306.99,306.52,306.52,5510.0,293.5543,293.6978,293.2482,293.2482,5510.0
2023-01-11 09:50:00,306.11,307.02,306.05,307.02,4554.0,292.8559,293.7265,292.7985,293.7265,4554.0
2023-01-11 09:55:00,306.97,307.05,306.73,306.73,10712.0,293.6787,293.7552,293.4491,293.4491,10712.0
2023-01-11 10:00:00,306.71,307.23,306.71,307.12,8878.0,293.4299,293.9274,293.4299,293.8222,8878.0
2023-01-11 10:05:00,307.19,308.02,307.19,307.9,9409.0,293.8892,294.6832,293.8892,294.5684,9409.0
2023-01-11 10:10:00,307.9,308.1,307.69,307.88,6838.0,294.5684,294.7598,294.3675,294.5493,6838.0
2023-01-11 10:15:00,307.82,307.88,307.55,307.6,9678.0,294.4919,294.5493,294.2336,294.2814,9678.0
2023-01-11 10:20:00,307.48,308.4,307.43,308.3,7284.0,294.1666,295.0468,294.1188,294.9511,7284.0
2023-01-11 10:25:00,308.31,309.13,308.25,308.9,16223.0,294.9607,295.7452,294.9033,295.5251,16223.0
2023-01-11 10:30:00,308.9,308.99,308.43,308.43,10052.0,295.5251,295.6112,295.0755,295.0755,10052.0
2023-01-11 10:35:00,308.42,308.92,308.34,308.92,6515.0,295.0659,295.5443,294.9894,295.5443,6515.0
2023-01-11 10:40:00,308.87,309.96,308.79,309.79,10356.0,295.4964,296.5392,295.4199,296.3766,10356.0
2023-01-11 10:45:00,309.95,310.3,309.74,310.3,22589.0,296.5297,296.8645,296.3288,296.8645,22589.0
2023-01-11 10:50:00,310.37,311.07,310.2,310.22,21012.0,296.9315,297.6012,296.7688,296.788,21012.0
2023-01-11 10:55:00,310.25,311.27,310.2,310.74,21527.0,296.8167,297.7925,296.7688,297.2855,21527.0
2023-01-11 11:00:00,310.77,310.86,310.09,310.66,21406.0,297.3142,297.4003,296.6636,297.2089,21406.0
2023-01-11 11:05:00,310.57,310.74,310.04,310.25,31199.0,297.1228,297.2855,296.6158,296.8167,31199.0
2023-01-11 11:10:00,310.22,310.23,309.52,309.77,23680.0,296.788,296.7975,296.1183,296.3575,23680.0
2023-01-11 11:15:00,309.75,310.17,309.71,310.07,10492.0,296.3383,296.7401,296.3001,296.6445,10492.0
2023-01-11 11:20:00,310.0,310.0,309.14,309.51,10499.0,296.5775,296.5775,295.7547,296.1087,10499.0
2023-01-11 11:25:00,309.51,309.61,309.33,309.48,7378.0,296.1087,296.2044,295.9365,296.08,7378.0
2023-01-11 11:30:00,309.48,309.48,309.15,309.17,4307.0,296.08,296.08,295.7643,295.7834,4307.0
2023-01-11 11:35:00,309.2,309.31,308.8,308.88,7452.0,295.8121,295.9174,295.4295,295.506,7452.0
2023-01-11 11:40:00,308.9,309.17,308.84,308.87,7063.0,295.5251,295.7834,295.4677,295.4964,7063.0
2023-01-11 11:45:00,308.81,309.03,308.75,309.0,11257.0,295.439,295.6495,295.3816,295.6208,11257.0
2023-01-11 11:50:00,309.03,309.28,308.91,309.28,6191.0,295.6495,295.8887,295.5347,295.8887,6191.0
2023-01-11 11:55:00,309.29,309.31,308.93,308.97,7313.0,295.8982,295.9174,295.5538,295.5921,7313.0
2023-01-11 12:00:00,309.0,309.3,309.0,309.16,9245.0,295.6208,295.9078,295.6208,295.7739,9245.0
2023-01-11 12:05:00,309.21,309.31,309.11,309.19,1670.0,295.8217,295.9174,295.726,295.8026,1670.0
2023-01-11 12:10:00,309.18,309.44,308.96,309.44,11944.0,295.793,296.0417,295.5825,296.0417,11944.0
2023-01-11 12:15:00,309.41,309.41,308.95,309.18,5202.0,296.013,296.013,295.573,295.793,5202.0
2023-01-11 12:20:00,309.09,309.27,309.09,309.21,2937.0,295.7069,295.8791,295.7069,295.8217,2937.0
2023-01-11 12:25:00,309.2,309.4,309.17,309.29,7298.0,295.8121,296.0035,295.7834,295.8982,7298.0
2023-01-11 12:30:00,309.32,309.33,308.2,308.24,3730.0,295.9269,295.9365,294.8554,294.8937,3730.0
2023-01-11 12:35:00,308.02,308.21,307.74,308.21,6399.0,294.6832,294.865,294.4154,294.865,6399.0
2023-01-11 12:40:00,308.21,308.31,308.11,308.24,3587.0,294.865,294.9607,294.7693,294.8937,3587.0
2023-01-11 12:45:00,308.28,308.51,308.28,308.4,4433.0,294.932,295.152,294.932,295.0468,4433.0
2023-01-11 12:50:00,308.39,308.56,308.31,308.52,5449.0,295.0372,295.1998,294.9607,295.1616,5449.0
2023-01-11 12:55:00,308.61,308.61,308.24,308.32,10457.0,295.2477,295.2477,294.8937,294.9702,10457.0
2023-01-11 13:00:00,308.24,308.75,308.24,308.68,10526.0,294.8937,295.3816,294.8937,295.3147,10526.0
2023-01-11 13:05:00,308.58,308.66,308.46,308.53,6644.0,295.219,295.2955,295.1042,295.1711,6644.0
2023-01-11 13:10:00,308.66,308.85,308.44,308.67,4975.0,295.2955,295.4773,295.085,295.3051,4975.0
2023-01-11 13:15:00,308.62,308.66,308.1,308.1,7599.0,295.2572,295.2955,294.7598,294.7598,7599.0
2023-01-11 13:20:00,308.25,308.25,307.79,307.86,3300.0,294.9033,294.9033,294.4632,294.5302,3300.0
2023-01-11 13:25:00,307.93,308.02,307.73,308.01,3029.0,294.5971,294.6832,294.4058,294.6737,3029.0
2023-01-11 13:30:00,308.07,308.16,308.05,308.06,3488.0,294.7311,294.8172,294.7119,294.7215,3488.0
2023-01-11 13:35:00,307.98,308.0,307.52,307.76,6422.0,294.645,294.6641,294.2049,294.4345,6422.0
2023-01-11 13:40:00,307.82,307.96,307.74,307.85,2653.0,294.4919,294.6258,294.4154,294.5206,2653.0
2023-01-11 13:45:00,307.84,307.93,307.58,307.59,3747.0,294.511,294.5971,294.2623,294.2718,3747.0
2023-01-11 13:50:00,307.68,307.8,307.57,307.61,1631.0,294.358,294.4728,294.2527,294.291,1631.0
2023-01-11 13:55:00,307.54,307.61,307.32,307.61,4926.0,294.224,294.291,294.0135,294.291,4926.0
2023-01-11 14:00:00,307.64,308.29,307.64,308.21,4836.0,294.3197,294.9415,294.3197,294.865,4836.0
2023-01-11 14:05:00,308.3,308.3,307.86,307.94,5008.0,294.9511,294.9511,294.5302,294.6067,5008.0
2023-01-11 14:10:00,308.01,308.06,307.96,308.04,2859.0,294.6737,294.7215,294.6258,294.7024,2859.0
2023-01-11 14:15:00,308.0,308.35,307.98,308.31,3824.0,294.6641,294.9989,294.645,294.9607,3824.0
2023-01-11 14:20:00,308.35,308.65,308.35,308.57,7160.0,294.9989,295.286,294.9989,295.2094,7160.0
2023-01-11 14:25:00,308.57,308.65,308.47,308.5,3459.0,295.2094,295.286,295.1137,295.1424,3459.0
2023-01-11 14:30:00,308.54,308.87,308.49,308.65,4537.0,295.1807,295.4964,295.1329,295.286,4537.0
2023-01-11 14:35:00,308.6,308.82,308.53,308.78,12776.0,295.2381,295.4486,295.1711,295.4103,12776.0
2023-01-11 14:40:00,308.83,308.94,308.7,308.86,9807.0,295.4582,295.5634,295.3338,295.4869,9807.0
2023-01-11 14:45:00,308.86,308.96,308.74,308.88,8801.0,295.4869,295.5825,295.3721,295.506,8801.0
2023-01-11 14:50:00,308.83,308.83,308.52,308.52,6284.0,295.4582,295.4582,295.1616,295.1616,6284.0
2023-01-11 14:55:00,308.54,308.79,308.54,308.79,5167.0,295.1807,295.4199,295.1807,295.4199,5167.0
2023-01-11 15:00:00,308.79,308.97,308.63,308.9,4619.0,295.4199,295.5921,295.2668,295.5251,4619.0
2023-01-11 15:05:00,308.92,308.92,308.7,308.74,5053.0,295.5443,295.5443,295.3338,295.3721,5053.0
2023-01-11 15:10:00,308.76,309.18,308.71,309.11,8619.0,295.3912,295.793,295.3434,295.726,8619.0
2023-01-11 15:15:00,309.18,309.33,309.08,309.11,13088.0,295.793,295.9365,295.6973,295.726,13088.0
2023-01-11 15:20:00,309.09,309.1,308.59,308.65,7092.0,295.7069,295.7165,295.2285,295.286,7092.0
2023-01-11 15:25:00,308.62,309.1,308.54,309.01,12334.0,295.2572,295.7165,295.1807,295.6304,12334.0
2023-01-11 15:30:00,309.01,309.13,308.69,308.69,13011.0,295.6304,295.7452,295.3242,295.3242,13011.0
2023-01-11 15:35:00,308.63,308.87,308.45,308.78,13958.0,295.2668,295.4964,295.0946,295.4103,13958.0
2023-01-11 15:40:00,308.75,308.75,308.43,308.57,14919.0,295.3816,295.3816,295.0755,295.2094,14919.0
2023-01-11 15:45:00,308.56,308.64,308.4,308.52,20659.0,295.1998,295.2764,295.0468,295.1616,20659.0
2023-01-11 15:50:00,308.59,309.35,308.59,309.29,28167.0,295.2285,295.9556,295.2285,295.8982,28167.0
2023-01-11 15:55:00,309.28,309.38,308.98,309.13,71749.0,295.8887,295.9843,295.6017,295.7452,71749.0
2023-01-12 09:30:00,308.58,309.4,307.24,307.57,18050.0,295.219,296.0035,293.937,294.2527,18050.0
2023-01-12 09:35:00,307.24,308.76,307.24,308.76,4125.0,293.937,295.3912,293.937,295.3912,4125.0
2023-01-12 09:40:00,308.49,308.5,306.88,307.27,8709.0,295.1329,295.1424,293.5926,293.9657,8709.0
2023-01-12 09:45:00,307.01,307.55,306.82,307.43,3735.0,293.717,294.2336,293.5352,294.1188,3735.0
2023-01-12 09:50:00,307.41,307.7,306.95,307.46,8587.0,294.0996,294.3771,293.6596,294.1475,8587.0
2023-01-12 09:55:00,307.65,308.56,307.32,308.48,8743.0,294.3292,295.1998,294.0135,295.1233,8743.0
2023-01-12 10:00:00,308.36,309.54,308.36,309.25,6765.0,295.0085,296.1374,295.0085,295.86,6765.0
2023-01-12 10:05:00,309.22,309.61,309.18,309.2,7197.0,295.8313,296.2044,295.793,295.8121,7197.0
2023-01-12 10:10:00,309.19,310.12,309.14,309.36,7750.0,295.8026,296.6923,295.7547,295.9652,7750.0
2023-01-12 10:15:00,309.36,309.63,308.98,309.47,3760.0,295.9652,296.2235,295.6017,296.0704,3760.0
2023-01-12 10:20:00,309.74,309.74,309.28,309.7,4603.0,296.3288,296.3288,295.8887,296.2905,4603.0
2023-01-12 10:25:00,309.71,310.46,309.71,310.24,14306.0,296.3001,297.0176,296.3001,296.8071,14306.0
2023-01-12 10:30:00,310.33,311.07,310.0,311.06,10257.0,296.8932,297.6012,296.5775,297.5916,10257.0
2023-01-12 10:35:00,311.06,311.28,310.85,311.28,15021.0,297.5916,297.8021,297.3907,297.8021,15021.0
2023-01-12 10:40:00,311.15,311.15,310.61,310.69,5612.0,297.6777,297.6777,297.1611,297.2376,5612.0
2023-01-12 10:45:00,310.76,311.3,310.69,311.14,6233.0,297.3046,297.8212,297.2376,297.6681,6233.0
2023-01-12 10:50:00,311.15,311.33,311.03,311.3,8970.0,297.6777,297.8499,297.5629,297.8212,8970.0
2023-01-12 10:55:00,311.3,311.75,311.11,311.23,10686.0,297.8212,298.2517,297.6394,297.7542,10686.0
2023-01-12 11:00:00,311.14,311.14,310.74,310.99,8173.0,297.6681,297.6681,297.2855,297.5246,8173.0
2023-01-12 11:05:00,311.02,311.26,310.91,311.13,3142.0,297.5533,297.7829,297.4481,297.6586,3142.0
2023-01-12 11:10:00,311.15,311.91,311.15,311.91,8132.0,297.6777,298.4048,297.6777,298.4048,8132.0
2023-01-12 11:15:00,311.88,311.96,311.66,311.78,5193.0,298.3761,298.4526,298.1656,298.2804,5193.0
2023-01-12 11:20:00,311.73,311.99,311.73,311.81,3626.0,298.2326,298.4813,298.2326,298.3091,3626.0
2023-01-12 11:25:00,311.8,311.8,311.35,311.35,5963.0,298.2996,298.2996,297.869,297.869,5963.0
2023-01-12 11:30:00,311.25,311.34,310.52,310.52,5592.0,297.7734,297.8595,297.075,297.075,5592.0
2023-01-12 11:35:00,310.53,310.88,310.27,310.59,10265.0,297.0846,297.4194,296.8358,297.142,10265.0
2023-01-12 11:40:00,310.6,310.83,310.38,310.69,9227.0,297.1515,297.3716,296.941,297.2376,9227.0
2023-01-12 11:45:00,310.72,311.01,310.59,310.71,6820.0,297.2663,297.5438,297.142,297.2568,6820.0
2023-01-12 11:50:00,310.74,310.89,310.33,310.33,7144.0,297.2855,297.429,296.8932,296.8932,7144.0
2023-01-12 11:55:00,310.16,310.25,309.84,309.95,9721.0,296.7306,296.8167,296.4244,296.5297,9721.0
2023-01-12 12:00:00,309.94,310.18,309.84,310.13,2821.0,296.5201,296.7497,296.4244,296.7019,2821.0
2023-01-12 12:05:00,310.19,310.8,310.18,310.79,4315.0,296.7593,297.3429,296.7497,297.3333,4315.0
2023-01-12 12:10:00,310.87,310.9,310.59,310.59,7532.0,297.4098,297.4385,297.142,297.142,7532.0
2023-01-12 12:15:00,310.54,310.74,310.54,310.73,4982.0,297.0941,297.2855,297.0941,297.2759,4982.0
2023-01-12 12:20:00,310.73,310.86,310.72,310.74,4400.0,297.2759,297.4003,297.2663,297.2855,4400.0
2023-01-12 12:25:00,310.74,310.87,310.51,310.87,3600.0,297.2855,297.4098,297.0654,297.4098,3600.0
2023-01-12 12:30:00,310.84,311.5,310.84,311.5,6633.0,297.3811,298.0126,297.3811,298.0126,6633.0
2023-01-12 12:35:00,311.58,311.64,311.35,311.35,4893.0,298.0891,298.1465,297.869,297.869,4893.0
2023-01-12 12:40:00,311.29,311.5,310.95,311.05,4100.0,297.8116,298.0126,297.4864,297.582,4100.0
2023-01-12 12:45:00,310.98,311.2,310.97,311.15,2201.0,297.5151,297.7255,297.5055,297.6777,2201.0
2023-01-12 12:50:00,311.1,311.29,311.1,311.2,3372.0,297.6299,297.8116,297.6299,297.7255,3372.0
2023-01-12 12:55:00,311.29,311.48,311.29,311.31,4498.0,297.8116,297.9934,297.8116,297.8308,4498.0
2023-01-12 13:00:00,311.35,311.61,311.17,311.61,2595.0,297.869,298.1178,297.6968,298.1178,2595.0
2023-01-12 13:05:00,311.48,311.48,311.14,311.47,7256.0,297.9934,297.9934,297.6681,297.9838,7256.0
2023-01-12 13:10:00,311.53,311.55,311.31,311.4,4441.0,298.0413,298.0604,297.8308,297.9169,4441.0
2023-01-12 13:15:00,311.41,311.49,311.26,311.26,2289.0,297.9264,298.003,297.7829,297.7829,2289.0
2023-01-12 13:20:00,311.29,311.29,310.91,310.93,4016.0,297.8116,297.8116,297.4481,297.4672,4016.0
2023-01-12 13:25:00,310.96,310.96,309.79,309.81,6244.0,297.4959,297.4959,296.3766,296.3957,6244.0
2023-01-12 13:30:00,309.69,310.09,309.6,310.04,4023.0,296.2809,296.6636,296.1948,296.6158,4023.0
2023-01-12 13:35:00,310.16,310.61,310.15,310.39,4370.0,296.7306,297.1611,296.721,296.9506,4370.0
2023-01-12 13:40:00,310.35,310.55,310.34,310.44,2700.0,296.9123,297.1037,296.9028,296.9984,2700.0
2023-01-12 13:45:00,310.49,310.67,310.39,310.42,5163.0,297.0463,297.2185,296.9506,296.9793,5163.0
2023-01-12 13:50:00,310.36,310.88,310.25,310.72,5856.0,296.9219,297.4194,296.8167,297.2663,5856.0
2023-01-12 13:55:00,310.7,310.81,310.52,310.62,14651.0,297.2472,297.3524,297.075,297.1707,14651.0
2023-01-12 14:00:00,310.61,310.61,309.86,309.86,5740.0,297.1611,297.1611,296.4436,296.4436,5740.0
2023-01-12 14:05:00,309.91,309.97,309.61,309.73,4535.0,296.4914,296.5488,296.2044,296.3192,4535.0
2023-01-12 14:10:00,309.81,310.08,309.62,310.05,2904.0,296.3957,296.654,296.214,296.6253,2904.0
2023-01-12 14:15:00,310.12,310.13,309.86,309.94,4215.0,296.6923,296.7019,296.4436,296.5201,4215.0
2023-01-12 14:20:00,310.01,310.06,309.45,309.62,4547.0,296.5871,296.6349,296.0513,296.214,4547.0
2023-01-12 14:25:00,309.65,309.94,309.36,309.94,6209.0,296.2427,296.5201,295.9652,296.5201,6209.0
2023-01-12 14:30:00,309.94,310.25,309.77,310.16,5155.0,296.5201,296.8167,296.3575,296.7306,5155.0
2023-01-12 14:35:00,310.21,310.55,310.15,310.32,5119.0,296.7784,297.1037,296.721,296.8836,5119.0
2023-01-12 14:40:00,310.37,310.81,310.35,310.5,4943.0,296.9315,297.3524,296.9123,297.0558,4943.0
2023-01-12 14:45:00,310.64,311.0,310.61,310.94,8368.0,297.1898,297.5342,297.1611,297.4768,8368.0
2023-01-12 14:50:00,310.82,310.84,310.35,310.37,5353.0,297.362,297.3811,296.9123,296.9315,5353.0
2023-01-12 14:55:00,310.37,310.75,310.2,310.75,3379.0,296.9315,297.295,296.7688,297.295,3379.0
2023-01-12 15:00:00,310.63,310.78,310.51,310.63,5066.0,297.1802,297.3237,297.0654,297.1802,5066.0
2023-01-12 15:05:00,310.63,310.91,310.63,310.76,5283.0,297.1802,297.4481,297.1802,297.3046,5283.0
2023-01-12 15:10:00,310.8,310.96,310.47,310.96,5995.0,297.3429,297.4959,297.0271,297.4959,5995.0
2023-01-12 15:15:00,310.93,311.11,310.82,310.9,5123.0,297.4672,297.6394,297.362,297.4385,5123.0
2023-01-12 15:20:00,310.96,311.09,310.62,310.98,7966.0,297.4959,297.6203,297.1707,297.5151,7966.0
2023-01-12 15:25:00,310.9,311.01,310.83,310.94,10877.0,297.4385,297.5438,297.3716,297.4768,10877.0
2023-01-12 15:30:00,310.94,311.09,310.68,311.09,11580.0,297.4768,297.6203,297.2281,297.6203,11580.0
2023-01-12 15:35:00,311.09,311.09,310.79,311.06,14483.0,297.6203,297.6203,297.3333,297.5916,14483.0
2023-01-12 15:40:00,311.06,311.27,310.82,311.06,12981.0,297.5916,297.7925,297.362,297.5916,12981.0
2023-01-12 15:45:00,311.0,311.03,310.72,310.78,25080.0,297.5342,297.5629,297.2663,297.3237,25080.0
2023-01-12 15:50:00,310.75,310.89,309.67,309.88,20377.0,297.295,297.429,296.2618,296.4627,20377.0
2023-01-12 15:55:00,309.81,310.4,309.81,310.18,50398.0,296.3957,296.9602,296.3957,296.7497,50398.0
2023-01-13 09:30:00,309.47,311.21,309.47,310.61,13284.0,296.0704,297.7351,296.0704,297.1611,13284.0
2023-01-13 09:35:00,310.72,310.77,310.07,310.08,2827.0,297.2663,297.3142,296.6445,296.654,2827.0
2023-01-13 09:40:00,310.32,313.61,310.29,313.49,10200.0,296.8836,300.0312,296.8549,299.9164,10200.0
2023-01-13 09:45:00,313.52,314.87,313.17,314.0,17796.0,299.9451,301.2366,299.6102,300.4043,17796.0
2023-01-13 09:50:00,314.11,316.0,313.42,315.99,16852.0,300.5095,302.3177,299.8494,302.3081,16852.0
2023-01-13 09:55:00,315.99,316.07,315.0,315.57,10707.0,302.3081,302.3847,301.361,301.9063,10707.0
2023-01-13 10:00:00,315.82,317.0,315.78,316.9,8757.0,302.1455,303.2744,302.1072,303.1787,8757.0
2023-01-13 10:05:00,316.83,317.37,316.44,316.51,16066.0,303.1118,303.6284,302.7387,302.8056,16066.0
2023-01-13 10:10:00,316.53,316.93,315.92,316.59,12802.0,302.8248,303.2074,302.2412,302.8822,12802.0
2023-01-13 10:15:00,316.55,317.06,316.46,317.0,8277.0,302.8439,303.3318,302.7578,303.2744,8277.0
2023-01-13 10:20:00,316.88,316.97,316.16,316.4,7989.0,303.1596,303.2457,302.4708,302.7004,7989.0
2023-01-13 10:25:00,316.27,316.65,316.21,316.6,10591.0,302.576,302.9396,302.5186,302.8917,10591.0
2023-01-13 10:30:00,316.63,316.94,315.7,315.7,4762.0,302.9204,303.217,302.0307,302.0307,4762.0
2023-01-13 10:35:00,315.77,315.79,315.27,315.64,5607.0,302.0977,302.1168,301.6193,301.9733,5607.0
2023-01-13 10:40:00,315.57,315.58,315.24,315.34,15505.0,301.9063,301.9159,301.5906,301.6863,15505.0
2023-01-13 10:45:00,315.31,316.57,315.11,316.53,10832.0,301.6576,302.863,301.4662,302.8248,10832.0
2023-01-13 10:50:00,316.53,316.69,315.95,316.41,21083.0,302.8248,302.9778,302.2699,302.71,21083.0
2023-01-13 10:55:00,316.38,316.87,316.38,316.87,12252.0,302.6813,303.15,302.6813,303.15,12252.0
2023-01-13 11:00:00,316.89,317.39,316.76,317.3,14715.0,303.1692,303.6475,303.0448,303.5614,14715.0
2023-01-13 11:05:00,317.21,317.44,317.07,317.07,11680.0,303.4753,303.6954,303.3414,303.3414,11680.0
2023-01-13 11:10:00,316.95,317.08,316.65,316.8,5682.0,303.2266,303.3509,302.9396,303.0831,5682.0
2023-01-13 11:15:00,316.87,316.97,316.54,316.83,7748.0,303.15,303.2457,302.8343,303.1118,7748.0
2023-01-13 11:20:00,316.95,317.39,316.95,317.38,9442.0,303.2266,303.6475,303.2266,303.638,9442.0
2023-01-13 11:25:00,317.42,317.42,316.72,316.78,6059.0,303.6762,303.6762,303.0065,303.0639,6059.0
2023-01-13 11:30:00,316.69,317.07,316.28,316.35,13832.0,302.9778,303.3414,302.5856,302.6526,13832.0
2023-01-13 11:35:00,316.44,316.53,316.29,316.44,5113.0,302.7387,302.8248,302.5952,302.7387,5113.0
2023-01-13 11:40:00,316.37,316.6,315.86,316.58,15872.0,302.6717,302.8917,302.1838,302.8726,15872.0
2023-01-13 11:45:00,316.6,316.76,316.43,316.61,8545.0,302.8917,303.0448,302.7291,302.9013,8545.0
2023-01-13 11:50:00,316.74,316.96,316.45,316.88,6105.0,303.0257,303.2361,302.7482,303.1596,6105.0
2023-01-13 11:55:00,316.96,316.99,316.63,316.69,6634.0,303.2361,303.2648,302.9204,302.9778,6634.0
2023-01-13 12:00:00,316.69,317.33,316.63,317.07,14076.0,302.9778,303.5901,302.9204,303.3414,14076.0
2023-01-13 12:05:00,316.92,317.0,316.59,316.74,5876.0,303.1979,303.2744,302.8822,303.0257,5876.0
2023-01-13 12:10:00,316.7,316.71,316.25,316.35,5680.0,302.9874,302.997,302.5569,302.6526,5680.0
2023-01-13 12:15:00,316.31,316.44,315.95,315.96,7246.0,302.6143,302.7387,302.2699,302.2794,7246.0
2023-01-13 12:20:00,315.88,315.88,315.1,315.22,17973.0,302.2029,302.2029,301.4567,301.5715,17973.0
2023-01-13 12:25:00,315.21,315.4,314.98,315.13,19880.0,301.5619,301.7437,301.3419,301.4854,19880.0
2023-01-13 12:30:00,315.2,315.2,314.83,314.83,5500.0,301.5523,301.5523,301.1984,301.1984,5500.0
2023-01-13 12:35:00,314.8,314.88,314.73,314.73,2000.0,301.1697,301.2462,301.1027,301.1027,2000.0
2023-01-13 12:40:00,314.76,314.82,314.58,314.71,2648.0,301.1314,301.1888,300.9592,301.0836,2648.0
2023-01-13 12:45:00,314.81,315.11,314.79,315.11,3151.0,301.1792,301.4662,301.1601,301.4662,3151.0
2023-01-13 12:50:00,314.95,314.95,314.54,314.73,2727.0,301.3132,301.3132,300.9209,301.1027,2727.0
2023-01-13 12:55:00,314.78,314.82,314.43,314.43,3722.0,301.1505,301.1888,300.8157,300.8157,3722.0
2023-01-13 13:00:00,314.5,314.51,314.18,314.21,4404.0,300.8827,300.8922,300.5765,300.6052,4404.0
2023-01-13 13:05:00,314.02,314.02,313.39,313.57,4610.0,300.4234,300.4234,299.8207,299.9929,4610.0
2023-01-13 13:10:00,313.64,313.77,313.57,313.57,3230.0,300.0599,300.1843,299.9929,299.9929,3230.0
2023-01-13 13:15:00,313.53,313.64,313.28,313.64,7267.0,299.9547,300.0599,299.7155,300.0599,7267.0
2023-01-13 13:20:00,313.64,313.84,313.36,313.47,5537.0,300.0599,300.2512,299.792,299.8973,5537.0
2023-01-13 13:25:00,313.48,313.81,313.41,313.52,2567.0,299.9068,300.2225,299.8399,299.9451,2567.0
2023-01-13 13:30:00,313.6,314.22,313.49,314.18,4097.0,300.0216,300.6148,299.9164,300.5765,4097.0
2023-01-13 13:35:00,314.17,314.48,314.11,314.31,6927.0,300.5669,300.8635,300.5095,300.7009,6927.0
2023-01-13 13:40:00,314.42,314.72,314.2,314.72,5681.0,300.8061,301.0931,300.5956,301.0931,5681.0
2023-01-13 13:45:00,314.72,314.76,314.55,314.55,6066.0,301.0931,301.1314,300.9305,300.9305,6066.0
2023-01-13 13:50:00,314.48,314.62,314.47,314.6,3407.0,300.8635,300.9975,300.854,300.9783,3407.0
2023-01-13 13:55:00,314.61,314.79,314.35,314.63,4620.0,300.9879,301.1601,300.7392,301.007,4620.0
2023-01-13 14:00:00,314.56,314.72,314.53,314.53,3247.0,300.9401,301.0931,300.9114,300.9114,3247.0
2023-01-13 14:05:00,314.33,314.37,314.19,314.28,4329.0,300.72,300.7583,300.5861,300.6722,4329.0
2023-01-13 14:10:00,314.28,314.52,314.28,314.42,3907.0,300.6722,300.9018,300.6722,300.8061,3907.0
2023-01-13 14:15:00,314.46,314.49,314.23,314.49,3839.0,300.8444,300.8731,300.6243,300.8731,3839.0
2023-01-13 14:20:00,314.47,314.47,314.1,314.15,4280.0,300.854,300.854,300.5,300.5478,4280.0
2023-01-13 14:25:00,314.13,314.13,313.67,313.92,6748.0,300.5287,300.5287,300.0886,300.3278,6748.0
2023-01-13 14:30:00,313.96,314.14,313.95,314.0,6634.0,300.366,300.5382,300.3565,300.4043,6634.0
2023-01-13 14:35:00,314.03,314.41,313.79,314.41,6345.0,300.433,300.7966,300.2034,300.7966,6345.0
2023-01-13 14:40:00,314.31,314.31,314.0,314.22,4952.0,300.7009,300.7009,300.4043,300.6148,4952.0
2023-01-13 14:45:00,314.25,314.51,313.93,314.26,7434.0,300.6435,300.8922,300.3373,300.653,7434.0
2023-01-13 14:50:00,314.29,314.34,314.01,314.01,1268.0,300.6817,300.7296,300.4139,300.4139,1268.0
2023-01-13 14:55:00,314.09,314.1,313.76,313.96,5376.0,300.4904,300.5,300.1747,300.366,5376.0
2023-01-13 15:00:00,313.9,314.09,313.8,314.06,5480.0,300.3086,300.4904,300.213,300.4617,5480.0
2023-01-13 15:05:00,314.1,314.24,314.03,314.11,6522.0,300.5,300.6339,300.433,300.5095,6522.0
2023-01-13 15:10:00,314.15,314.22,313.63,313.63,10829.0,300.5478,300.6148,300.0503,300.0503,10829.0
2023-01-13 15:15:00,313.54,313.66,313.4,313.66,5463.0,299.9642,300.079,299.8303,300.079,5463.0
2023-01-13 15:20:00,313.65,314.17,313.59,314.05,5352.0,300.0695,300.5669,300.0121,300.4521,5352.0
2023-01-13 15:25:00,314.12,314.12,313.77,313.82,8432.0,300.5191,300.5191,300.1843,300.2321,8432.0
2023-01-13 15:30:00,313.81,314.11,313.77,314.04,12090.0,300.2225,300.5095,300.1843,300.4426,12090.0
2023-01-13 15:35:00,314.05,314.55,314.04,314.52,14518.0,300.4521,300.9305,300.4426,300.9018,14518.0
2023-01-13 15:40:00,314.57,314.76,314.46,314.69,14779.0,300.9496,301.1314,300.8444,301.0644,14779.0
2023-01-13 15:45:00,314.66,314.83,314.3,314.56,17212.0,301.0357,301.1984,300.6913,300.9401,17212.0
2023-01-13 15:50:00,314.66,314.85,314.34,314.46,20021.0,301.0357,301.2175,300.7296,300.8444,20021.0
2023-01-13 15:55:00,314.41,314.56,314.06,314.22,68758.0,300.7966,300.9401,300.4617,300.6148,68758.0
2023-01-17 09:30:00,314.78,316.45,314.49,315.74,26494.0,301.1505,302.7482,300.8731,302.069,26494.0
2023-01-17 09:35:00,315.76,315.96,314.09,314.09,17367.0,302.0881,302.2794,300.4904,300.4904,17367.0
2023-01-17 09:40:00,313.8,315.37,313.69,315.37,27970.0,300.213,301.715,300.1077,301.715,27970.0
2023-01-17 09:45:00,315.27,316.05,315.11,315.86,36480.0,301.6193,302.3655,301.4662,302.1838,36480.0
2023-01-17 09:50:00,316.04,316.64,315.86,316.41,7269.0,302.356,302.93,302.1838,302.71,7269.0
2023-01-17 09:55:00,316.41,316.94,315.46,315.46,62415.0,302.71,303.217,301.8011,301.8011,62415.0
2023-01-17 10:00:00,315.73,315.75,315.22,315.23,13977.0,302.0594,302.0785,301.5715,301.581,13977.0
2023-01-17 10:05:00,315.26,315.61,315.03,315.12,17992.0,301.6097,301.9446,301.3897,301.4758,17992.0
2023-01-17 10:10:00,315.12,315.24,314.81,315.09,24227.0,301.4758,301.5906,301.1792,301.4471,24227.0
2023-01-17 10:15:00,315.07,316.35,314.75,316.15,20315.0,301.428,302.6526,301.1218,302.4612,20315.0
2023-01-17 10:20:00,316.1,316.67,316.08,316.63,10555.0,302.4134,302.9587,302.3942,302.9204,10555.0
2023-01-17 10:25:00,316.65,317.47,316.65,317.44,15229.0,302.9396,303.7241,302.9396,303.6954,15229.0
2023-01-17 10:30:00,317.47,317.68,317.33,317.52,14968.0,303.7241,303.925,303.5901,303.7719,14968.0
2023-01-17 10:35:00,317.52,318.05,317.35,318.02,43698.0,303.7719,304.2789,303.6093,304.2502,43698.0
2023-01-17 10:40:00,318.09,318.2,317.32,317.61,14594.0,304.3172,304.4225,303.5806,303.858,14594.0
2023-01-17 10:45:00,317.67,317.93,317.57,317.57,12406.0,303.9154,304.1641,303.8197,303.8197,12406.0
2023-01-17 10:50:00,317.48,317.6,317.19,317.59,15942.0,303.7336,303.8484,303.4562,303.8389,15942.0
2023-01-17 10:55:00,317.59,317.59,317.06,317.17,11272.0,303.8389,303.8389,303.3318,303.437,11272.0
2023-01-17 11:00:00,317.27,317.53,317.12,317.12,8682.0,303.5327,303.7815,303.3892,303.3892,8682.0
2023-01-17 11:05:00,317.3,317.46,317.25,317.44,4452.0,303.5614,303.7145,303.5136,303.6954,4452.0
2023-01-17 11:10:00,317.39,317.39,316.78,316.82,12277.0,303.6475,303.6475,303.0639,303.1022,12277.0
2023-01-17 11:15:00,316.8,316.95,316.4,316.54,9319.0,303.0831,303.2266,302.7004,302.8343,9319.0
2023-01-17 11:20:00,316.6,316.72,316.29,316.38,12118.0,302.8917,303.0065,302.5952,302.6813,12118.0
2023-01-17 11:25:00,316.44,316.96,316.43,316.89,14334.0,302.7387,303.2361,302.7291,303.1692,14334.0
2023-01-17 11:30:00,316.86,317.22,316.84,317.18,8184.0,303.1405,303.4849,303.1213,303.4466,8184.0
2023-01-17 11:35:00,317.12,317.38,317.0,317.38,10266.0,303.3892,303.638,303.2744,303.638,10266.0
2023-01-17 11:40:00,317.43,317.5,317.21,317.21,4877.0,303.6858,303.7528,303.4753,303.4753,4877.0
2023-01-17 11:45:00,317.3,317.45,317.25,317.44,5594.0,303.5614,303.7049,303.5136,303.6954,5594.0
2023-01-17 11:50:00,317.49,317.63,317.37,317.38,5904.0,303.7432,303.8771,303.6284,303.638,5904.0
2023-01-17 11:55:00,317.4,317.69,317.39,317.59,6224.0,303.6571,303.9345,303.6475,303.8389,6224.0
2023-01-17 12:00:00,317.6,317.81,317.42,317.71,8156.0,303.8484,304.0493,303.6762,303.9537,8156.0
2023-01-17 12:05:00,317.72,317.75,316.82,316.87,6498.0,303.9632,303.9919,303.1022,303.15,6498.0
2023-01-17 12:10:00,316.86,316.87,316.33,316.34,2799.0,303.1405,303.15,302.6334,302.643,2799.0
2023-01-17 12:15:00,316.25,316.46,316.16,316.18,4199.0,302.5569,302.7578,302.4708,302.4899,4199.0
2023-01-17 12:20:00,316.18,316.18,315.73,315.99,3867.0,302.4899,302.4899,302.0594,302.3081,3867.0
2023-01-17 12:25:00,315.94,316.04,315.55,315.55,2567.0,302.2603,302.356,301.8872,301.8872,2567.0
2023-01-17 12:30:00,315.56,315.67,315.33,315.38,4332.0,301.8968,302.002,301.6767,301.7246,4332.0
2023-01-17 12:35:00,315.28,315.28,315.15,315.2,3296.0,301.6289,301.6289,301.5045,301.5523,3296.0
2023-01-17 12:40:00,315.19,315.19,314.79,314.85,4208.0,301.5428,301.5428,301.1601,301.2175,4208.0
2023-01-17 12:45:00,314.77,314.97,314.7,314.93,6373.0,301.141,301.3323,301.074,301.294,6373.0
2023-01-17 12:50:00,315.0,315.21,314.95,315.12,5363.0,301.361,301.5619,301.3132,301.4758,5363.0
2023-01-17 12:55:00,315.07,315.11,314.57,314.81,2909.0,301.428,301.4662,300.9496,301.1792,2909.0
2023-01-17 13:00:00,314.83,314.95,314.81,314.88,3533.0,301.1984,301.3132,301.1792,301.2462,3533.0
2023-01-17 13:05:00,314.88,314.89,314.67,314.71,2667.0,301.2462,301.2558,301.0453,301.0836,2667.0
2023-01-17 13:10:00,314.75,314.76,314.6,314.76,2078.0,301.1218,301.1314,300.9783,301.1314,2078.0
2023-01-17 13:15:00,314.72,314.75,314.4,314.51,3232.0,301.0931,301.1218,300.787,300.8922,3232.0
2023-01-17 13:20:00,314.48,314.5,314.31,314.43,3559.0,300.8635,300.8827,300.7009,300.8157,3559.0
2023-01-17 13:25:00,314.49,314.55,314.29,314.3,6790.0,300.8731,300.9305,300.6817,300.6913,6790.0
2023-01-17 13:30:00,314.31,314.47,314.3,314.47,4823.0,300.7009,300.854,300.6913,300.854,4823.0
2023-01-17 13:35:00,314.5,314.82,314.49,314.81,3908.0,300.8827,301.1888,300.8731,301.1792,3908.0
2023-01-17 13:40:00,314.8,314.8,314.51,314.57,2708.0,301.1697,301.1697,300.8922,300.9496,2708.0
2023-01-17 13:45:00,314.47,314.48,314.32,314.41,2800.0,300.854,300.8635,300.7104,300.7966,2800.0
2023-01-17 13:50:00,314.41,314.72,314.4,314.67,6440.0,300.7966,301.0931,300.787,301.0453,6440.0
2023-01-17 13:55:00,314.68,314.7,314.6,314.67,1767.0,301.0549,301.074,300.9783,301.0453,1767.0
2023-01-17 14:00:00,314.65,314.77,314.65,314.72,3549.0,301.0262,301.141,301.0262,301.0931,3549.0
2023-01-17 14:05:00,314.69,314.69,314.51,314.58,4502.0,301.0644,301.0644,300.8922,300.9592,4502.0
2023-01-17 14:10:00,314.57,314.64,314.33,314.43,4666.0,300.9496,301.0166,300.72,300.8157,4666.0
2023-01-17 14:15:00,314.35,314.52,314.15,314.48,4874.0,300.7392,300.9018,300.5478,300.8635,4874.0
2023-01-17 14:20:00,314.55,314.55,314.42,314.5,2606.0,300.9305,300.9305,300.8061,300.8827,2606.0
2023-01-17 14:25:00,314.53,314.57,314.26,314.32,4138.0,300.9114,300.9496,300.653,300.7104,4138.0
2023-01-17 14:30:00,314.33,314.6,314.33,314.58,7046.0,300.72,300.9783,300.72,300.9592,7046.0
2023-01-17 14:35:00,314.57,314.95,314.57,314.9,4909.0,300.9496,301.3132,300.9496,301.2653,4909.0
2023-01-17 14:40:00,314.97,315.22,314.97,315.22,5606.0,301.3323,301.5715,301.3323,301.5715,5606.0
2023-01-17 14:45:00,315.25,315.26,314.96,315.01,7314.0,301.6002,301.6097,301.3227,301.3706,7314.0
2023-01-17 14:50:00,315.02,315.21,314.67,314.78,7770.0,301.3801,301.5619,301.0453,301.1505,7770.0
2023-01-17 14:55:00,314.74,314.84,314.42,314.44,8101.0,301.1123,301.2079,300.8061,300.8253,8101.0
2023-01-17 15:00:00,314.53,314.53,314.07,314.18,4499.0,300.9114,300.9114,300.4713,300.5765,4499.0
2023-01-17 15:05:00,314.19,314.4,314.15,314.28,6810.0,300.5861,300.787,300.5478,300.6722,6810.0
2023-01-17 15:10:00,314.23,314.23,313.98,314.02,7623.0,300.6243,300.6243,300.3852,300.4234,7623.0
2023-01-17 15:15:00,314.01,314.61,314.0,314.61,10108.0,300.4139,300.9879,300.4043,300.9879,10108.0
2023-01-17 15:20:00,314.68,314.68,314.2,314.39,9943.0,301.0549,301.0549,300.5956,300.7774,9943.0
2023-01-17 15:25:00,314.39,314.73,314.39,314.53,7886.0,300.7774,301.1027,300.7774,300.9114,7886.0
2023-01-17 15:30:00,314.52,314.63,314.34,314.49,8699.0,300.9018,301.007,300.7296,300.8731,8699.0
2023-01-17 15:35:00,314.47,314.51,314.3,314.34,5666.0,300.854,300.8922,300.6913,300.7296,5666.0
2023-01-17 15:40:00,314.33,315.0,314.31,314.96,26204.0,300.72,301.361,300.7009,301.3227,26204.0
2023-01-17 15:45:00,314.96,315.28,314.79,315.28,29306.0,301.3227,301.6289,301.1601,301.6289,29306.0
2023-01-17 15:50:00,315.17,315.3,314.98,315.06,57431.0,301.5236,301.648,301.3419,301.4184,57431.0
2023-01-17 15:55:00,315.06,315.28,314.99,315.0,71003.0,301.4184,301.6289,301.3514,301.361,71003.0
2023-01-18 09:30:00,314.43,315.44,313.88,315.44,15107.0,300.8157,301.782,300.2895,301.782,15107.0
2023-01-18 09:35:00,315.81,316.26,315.32,315.52,11495.0,302.1359,302.5665,301.6672,301.8585,11495.0
2023-01-18 09:40:00,315.52,316.14,315.51,315.8,7598.0,301.8585,302.4516,301.8489,302.1264,7598.0
2023-01-18 09:45:00,315.47,315.47,314.69,314.85,5810.0,301.8107,301.8107,301.0644,301.2175,5810.0
2023-01-18 09:50:00,314.85,315.07,314.17,314.67,6475.0,301.2175,301.428,300.5669,301.0453,6475.0
2023-01-18 09:55:00,314.72,314.96,314.51,314.63,7767.0,301.0931,301.3227,300.8922,301.007,7767.0
2023-01-18 10:00:00,314.76,314.77,313.47,313.75,19308.0,301.1314,301.141,299.8973,300.1651,19308.0
2023-01-18 10:05:00,313.9,313.95,313.46,313.52,7499.0,300.3086,300.3565,299.8877,299.9451,7499.0
2023-01-18 10:10:00,313.5,313.5,313.08,313.26,6098.0,299.926,299.926,299.5241,299.6963,6098.0
2023-01-18 10:15:00,313.23,313.36,312.47,312.67,5478.0,299.6676,299.792,298.9406,299.1319,5478.0
2023-01-18 10:20:00,312.69,313.01,312.69,312.7,6396.0,299.151,299.4572,299.151,299.1606,6396.0
2023-01-18 10:25:00,312.63,312.84,312.46,312.54,5597.0,299.0936,299.2945,298.931,299.0075,5597.0
2023-01-18 10:30:00,312.55,312.63,312.15,312.26,3644.0,299.0171,299.0936,298.6344,298.7396,3644.0
2023-01-18 10:35:00,312.2,312.28,311.91,312.28,10926.0,298.6822,298.7588,298.4048,298.7588,10926.0
2023-01-18 10:40:00,312.29,312.84,312.28,312.82,6645.0,298.7683,299.2945,298.7588,299.2754,6645.0
2023-01-18 10:45:00,312.82,312.84,312.42,312.76,4697.0,299.2754,299.2945,298.8927,299.218,4697.0
2023-01-18 10:50:00,312.98,313.04,312.58,312.58,7271.0,299.4285,299.4859,299.0458,299.0458,7271.0
2023-01-18 10:55:00,312.58,312.58,311.89,312.24,8556.0,299.0458,299.0458,298.3857,298.7205,8556.0
2023-01-18 11:00:00,312.27,312.27,311.67,311.68,2237.0,298.7492,298.7492,298.1752,298.1848,2237.0
2023-01-18 11:05:00,311.78,311.8,311.4,311.61,7085.0,298.2804,298.2996,297.9169,298.1178,7085.0
2023-01-18 11:10:00,311.55,311.6,311.19,311.6,4148.0,298.0604,298.1082,297.716,298.1082,4148.0
2023-01-18 11:15:00,311.48,311.48,311.0,311.02,8074.0,297.9934,297.9934,297.5342,297.5533,8074.0
2023-01-18 11:20:00,311.03,311.03,310.69,311.01,5981.0,297.5629,297.5629,297.2376,297.5438,5981.0
2023-01-18 11:25:00,311.12,311.22,310.8,310.93,11204.0,297.649,297.7447,297.3429,297.4672,11204.0
2023-01-18 11:30:00,310.93,310.96,310.64,310.76,4379.0,297.4672,297.4959,297.1898,297.3046,4379.0
2023-01-18 11:35:00,310.63,310.88,310.52,310.66,11397.0,297.1802,297.4194,297.075,297.2089,11397.0
2023-01-18 11:40:00,310.65,310.99,310.65,310.98,6710.0,297.1994,297.5246,297.1994,297.5151,6710.0
2023-01-18 11:45:00,310.88,310.9,310.61,310.85,5080.0,297.4194,297.4385,297.1611,297.3907,5080.0
2023-01-18 11:50:00,310.81,310.86,310.63,310.63,5461.0,297.3524,297.4003,297.1802,297.1802,5461.0
2023-01-18 11:55:00,310.69,310.7,310.34,310.6,3928.0,297.2376,297.2472,296.9028,297.1515,3928.0
2023-01-18 12:00:00,310.74,310.84,310.17,310.36,5549.0,297.2855,297.3811,296.7401,296.9219,5549.0
2023-01-18 12:05:00,310.17,310.33,310.12,310.19,15740.0,296.7401,296.8932,296.6923,296.7593,15740.0
2023-01-18 12:10:00,310.0,310.13,309.9,310.13,7216.0,296.5775,296.7019,296.4818,296.7019,7216.0
2023-01-18 12:15:00,310.08,310.55,309.88,310.44,8366.0,296.654,297.1037,296.4627,296.9984,8366.0
2023-01-18 12:20:00,310.34,310.52,310.18,310.19,6429.0,296.9028,297.075,296.7497,296.7593,6429.0
2023-01-18 12:25:00,310.19,310.5,310.05,310.31,3489.0,296.7593,297.0558,296.6253,296.8741,3489.0
2023-01-18 12:30:00,310.31,310.46,310.23,310.24,3791.0,296.8741,297.0176,296.7975,296.8071,3791.0
2023-01-18 12:35:00,310.23,310.46,310.19,310.25,3276.0,296.7975,297.0176,296.7593,296.8167,3276.0
2023-01-18 12:40:00,310.25,310.32,310.17,310.32,4430.0,296.8167,296.8836,296.7401,296.8836,4430.0
2023-01-18 12:45:00,310.26,310.31,310.11,310.15,2828.0,296.8262,296.8741,296.6827,296.721,2828.0
2023-01-18 12:50:00,310.22,310.32,309.95,309.95,3932.0,296.788,296.8836,296.5297,296.5297,3932.0
2023-01-18 12:55:00,309.97,310.16,309.96,310.08,2680.0,296.5488,296.7306,296.5392,296.654,2680.0
2023-01-18 13:00:00,310.05,310.17,309.59,310.07,9882.0,296.6253,296.7401,296.1853,296.6445,9882.0
2023-01-18 13:05:00,309.93,309.97,309.8,309.84,2218.0,296.5105,296.5488,296.3862,296.4244,2218.0
2023-01-18 13:10:00,309.85,309.85,309.31,309.65,6956.0,296.434,296.434,295.9174,296.2427,6956.0
2023-01-18 13:15:00,309.81,309.88,309.65,309.84,3660.0,296.3957,296.4627,296.2427,296.4244,3660.0
2023-01-18 13:20:00,309.93,309.93,309.75,309.81,3611.0,296.5105,296.5105,296.3383,296.3957,3611.0
2023-01-18 13:25:00,309.96,309.96,309.62,309.75,1499.0,296.5392,296.5392,296.214,296.3383,1499.0
2023-01-18 13:30:00,309.76,309.92,309.59,309.59,2404.0,296.3479,296.501,296.1853,296.1853,2404.0
2023-01-18 13:35:00,309.61,310.08,309.61,309.89,6355.0,296.2044,296.654,296.2044,296.4723,6355.0
2023-01-18 13:40:00,309.89,310.2,309.89,310.2,3507.0,296.4723,296.7688,296.4723,296.7688,3507.0
2023-01-18 13:45:00,310.23,310.28,310.02,310.1,5627.0,296.7975,296.8454,296.5966,296.6732,5627.0
2023-01-18 13:50:00,310.11,310.15,309.98,309.99,4569.0,296.6827,296.721,296.5584,296.5679,4569.0
2023-01-18 13:55:00,309.9,310.06,309.83,309.91,5337.0,296.4818,296.6349,296.4149,296.4914,5337.0
2023-01-18 14:00:00,309.97,310.07,309.66,309.82,5859.0,296.5488,296.6445,296.2522,296.4053,5859.0
2023-01-18 14:05:00,309.81,309.94,309.69,309.94,10513.0,296.3957,296.5201,296.2809,296.5201,10513.0
2023-01-18 14:10:00,309.94,310.03,309.67,309.75,5333.0,296.5201,296.6062,296.2618,296.3383,5333.0
2023-01-18 14:15:00,309.73,309.75,309.26,309.31,3572.0,296.3192,296.3383,295.8695,295.9174,3572.0
2023-01-18 14:20:00,309.34,309.74,309.33,309.72,3532.0,295.9461,296.3288,295.9365,296.3096,3532.0
2023-01-18 14:25:00,309.75,309.79,309.66,309.76,6518.0,296.3383,296.3766,296.2522,296.3479,6518.0
2023-01-18 14:30:00,309.74,310.07,309.74,309.91,7898.0,296.3288,296.6445,296.3288,296.4914,7898.0
2023-01-18 14:35:00,310.0,310.0,309.58,309.58,4052.0,296.5775,296.5775,296.1757,296.1757,4052.0
2023-01-18 14:40:00,309.45,309.45,309.29,309.41,1753.0,296.0513,296.0513,295.8982,296.013,1753.0
2023-01-18 14:45:00,309.43,309.51,309.23,309.25,5676.0,296.0322,296.1087,295.8408,295.86,5676.0
2023-01-18 14:50:00,309.3,309.39,309.04,309.06,15104.0,295.9078,295.9939,295.6591,295.6782,15104.0
2023-01-18 14:55:00,309.07,309.56,308.92,309.56,14898.0,295.6878,296.1565,295.5443,296.1565,14898.0
2023-01-18 15:00:00,309.65,309.65,309.09,309.1,4128.0,296.2427,296.2427,295.7069,295.7165,4128.0
2023-01-18 15:05:00,309.15,309.3,309.04,309.14,6224.0,295.7643,295.9078,295.6591,295.7547,6224.0
2023-01-18 15:10:00,309.15,309.65,309.15,309.33,3918.0,295.7643,296.2427,295.7643,295.9365,3918.0
2023-01-18 15:15:00,309.56,309.58,309.03,309.46,5491.0,296.1565,296.1757,295.6495,296.0609,5491.0
2023-01-18 15:20:00,309.56,309.7,309.39,309.48,6273.0,296.1565,296.2905,295.9939,296.08,6273.0
2023-01-18 15:25:00,309.41,309.56,309.41,309.48,4248.0,296.013,296.1565,296.013,296.08,4248.0
2023-01-18 15:30:00,309.46,309.46,308.91,309.07,9340.0,296.0609,296.0609,295.5347,295.6878,9340.0
2023-01-18 15:35:00,309.0,309.2,308.8,308.96,10710.0,295.6208,295.8121,295.4295,295.5825,10710.0
2023-01-18 15:40:00,308.92,308.99,308.6,308.65,12470.0,295.5443,295.6112,295.2381,295.286,12470.0
2023-01-18 15:45:00,308.65,309.03,308.59,308.88,13283.0,295.286,295.6495,295.2285,295.506,13283.0
2023-01-18 15:50:00,308.8,308.85,308.25,308.31,19776.0,295.4295,295.4773,294.9033,294.9607,19776.0
2023-01-18 15:55:00,308.34,308.38,307.96,308.36,37948.0,294.9894,295.0276,294.6258,295.0085,37948.0
2023-01-19 09:30:00,309.5,311.95,309.24,311.71,16358.0,296.0991,298.4431,295.8504,298.2135,16358.0
2023-01-19 09:35:00,311.71,312.33,311.41,312.14,6890.0,298.2135,298.8066,297.9264,298.6248,6890.0
2023-01-19 09:40:00,312.1,312.25,311.17,312.0,10625.0,298.5866,298.7301,297.6968,298.4909,10625.0
2023-01-19 09:45:00,311.91,312.64,311.68,312.56,10522.0,298.4048,299.1032,298.1848,299.0267,10522.0
2023-01-19 09:50:00,312.73,312.78,311.78,311.85,6743.0,299.1893,299.2371,298.2804,298.3474,6743.0
2023-01-19 09:55:00,312.03,312.2,311.38,311.73,14080.0,298.5196,298.6822,297.8977,298.2326,14080.0
2023-01-19 10:00:00,311.7,312.23,311.55,311.55,17429.0,298.2039,298.7109,298.0604,298.0604,17429.0
2023-01-19 10:05:00,311.56,312.74,311.55,312.56,5205.0,298.07,299.1989,298.0604,299.0267,5205.0
2023-01-19 10:10:00,312.56,312.82,311.62,311.85,6466.0,299.0267,299.2754,298.1274,298.3474,6466.0
2023-01-19 10:15:00,311.95,312.15,311.57,312.04,5848.0,298.4431,298.6344,298.0795,298.5292,5848.0
2023-01-19 10:20:00,312.07,312.92,312.04,312.73,6128.0,298.5579,299.3711,298.5292,299.1893,6128.0
2023-01-19 10:25:00,312.85,313.75,312.85,313.13,15817.0,299.3041,300.1651,299.3041,299.572,15817.0
2023-01-19 10:30:00,313.17,313.21,312.54,312.85,3545.0,299.6102,299.6485,299.0075,299.3041,3545.0
2023-01-19 10:35:00,312.75,312.75,312.31,312.51,4832.0,299.2084,299.2084,298.7875,298.9788,4832.0
2023-01-19 10:40:00,312.62,312.63,312.18,312.37,6133.0,299.0841,299.0936,298.6631,298.8449,6133.0
2023-01-19 10:45:00,312.44,312.59,312.39,312.54,3002.0,298.9119,299.0554,298.864,299.0075,3002.0
2023-01-19 10:50:00,312.53,312.53,311.57,311.72,4300.0,298.998,298.998,298.0795,298.223,4300.0
2023-01-19 10:55:00,311.99,312.24,311.8,311.9,17245.0,298.4813,298.7205,298.2996,298.3952,17245.0
2023-01-19 11:00:00,311.95,312.16,311.63,311.63,3996.0,298.4431,298.644,298.1369,298.1369,3996.0
2023-01-19 11:05:00,311.66,311.92,311.57,311.67,5332.0,298.1656,298.4144,298.0795,298.1752,5332.0
2023-01-19 11:10:00,311.59,311.83,311.42,311.83,5946.0,298.0987,298.3283,297.936,298.3283,5946.0
2023-01-19 11:15:00,311.86,311.92,311.43,311.54,5145.0,298.357,298.4144,297.9456,298.0508,5145.0
2023-01-19 11:20:00,311.35,311.45,311.25,311.4,3662.0,297.869,297.9647,297.7734,297.9169,3662.0
2023-01-19 11:25:00,311.38,311.6,311.31,311.53,4200.0,297.8977,298.1082,297.8308,298.0413,4200.0
2023-01-19 11:30:00,311.46,311.69,311.2,311.42,5514.0,297.9743,298.1943,297.7255,297.936,5514.0
2023-01-19 11:35:00,311.33,311.44,311.14,311.22,3518.0,297.8499,297.9551,297.6681,297.7447,3518.0
2023-01-19 11:40:00,311.23,311.24,310.7,310.74,9455.0,297.7542,297.7638,297.2472,297.2855,9455.0
2023-01-19 11:45:00,310.75,311.29,310.64,311.29,5062.0,297.295,297.8116,297.1898,297.8116,5062.0
2023-01-19 11:50:00,311.3,311.66,311.29,311.66,6516.0,297.8212,298.1656,297.8116,298.1656,6516.0
2023-01-19 11:55:00,311.66,311.7,311.52,311.69,5376.0,298.1656,298.2039,298.0317,298.1943,5376.0
2023-01-19 12:00:00,311.76,311.9,311.75,311.83,7178.0,298.2613,298.3952,298.2517,298.3283,7178.0
2023-01-19 12:05:00,311.82,311.92,311.57,311.57,2318.0,298.3187,298.4144,298.0795,298.0795,2318.0
2023-01-19 12:10:00,311.57,311.66,311.34,311.66,3789.0,298.0795,298.1656,297.8595,298.1656,3789.0
2023-01-19 12:15:00,311.64,311.79,311.63,311.68,3731.0,298.1465,298.29,298.1369,298.1848,3731.0
2023-01-19 12:20:00,311.72,311.73,311.32,311.32,2100.0,298.223,298.2326,297.8403,297.8403,2100.0
2023-01-19 12:25:00,311.42,311.42,311.04,311.08,2551.0,297.936,297.936,297.5725,297.6107,2551.0
2023-01-19 12:30:00,311.14,311.14,310.71,310.71,1772.0,297.6681,297.6681,297.2568,297.2568,1772.0
2023-01-19 12:35:00,310.82,311.02,310.57,310.57,2301.0,297.362,297.5533,297.1228,297.1228,2301.0
2023-01-19 12:40:00,310.71,310.71,310.27,310.28,2422.0,297.2568,297.2568,296.8358,296.8454,2422.0
2023-01-19 12:45:00,310.23,310.59,310.23,310.49,2583.0,296.7975,297.142,296.7975,297.0463,2583.0
2023-01-19 12:50:00,310.41,310.51,310.35,310.37,4376.0,296.9697,297.0654,296.9123,296.9315,4376.0
2023-01-19 12:55:00,310.37,310.64,310.3,310.64,2794.0,296.9315,297.1898,296.8645,297.1898,2794.0
2023-01-19 13:00:00,310.6,311.33,310.6,311.33,8140.0,297.1515,297.8499,297.1515,297.8499,8140.0
2023-01-19 13:05:00,311.31,311.48,311.14,311.48,1828.0,297.8308,297.9934,297.6681,297.9934,1828.0
2023-01-19 13:10:00,311.28,311.4,311.22,311.31,4297.0,297.8021,297.9169,297.7447,297.8308,4297.0
2023-01-19 13:15:00,311.25,311.36,311.15,311.36,2600.0,297.7734,297.8786,297.6777,297.8786,2600.0
2023-01-19 13:20:00,311.57,311.78,311.45,311.78,4706.0,298.0795,298.2804,297.9647,298.2804,4706.0
2023-01-19 13:25:00,311.69,311.85,311.57,311.83,2857.0,298.1943,298.3474,298.0795,298.3283,2857.0
2023-01-19 13:30:00,311.84,312.0,311.79,311.8,5002.0,298.3378,298.4909,298.29,298.2996,5002.0
2023-01-19 13:35:00,311.93,312.1,311.88,312.1,4727.0,298.4239,298.5866,298.3761,298.5866,4727.0
2023-01-19 13:40:00,312.1,312.21,310.31,310.33,51256.0,298.5866,298.6918,296.8741,296.8932,51256.0
2023-01-19 13:45:00,310.47,310.66,310.22,310.22,6128.0,297.0271,297.2089,296.788,296.788,6128.0
2023-01-19 13:50:00,310.25,310.39,309.85,310.01,6331.0,296.8167,296.9506,296.434,296.5871,6331.0
2023-01-19 13:55:00,309.95,310.03,309.79,310.03,7206.0,296.5297,296.6062,296.3766,296.6062,7206.0
2023-01-19 14:00:00,310.0,310.0,309.79,309.79,4497.0,296.5775,296.5775,296.3766,296.3766,4497.0
2023-01-19 14:05:00,309.8,310.18,309.6,310.18,9135.0,296.3862,296.7497,296.1948,296.7497,9135.0
2023-01-19 14:10:00,310.18,310.31,310.12,310.29,7296.0,296.7497,296.8741,296.6923,296.8549,7296.0
2023-01-19 14:15:00,310.25,310.31,309.75,309.78,8139.0,296.8167,296.8741,296.3383,296.367,8139.0
2023-01-19 14:20:00,309.84,310.23,309.6,310.1,6820.0,296.4244,296.7975,296.1948,296.6732,6820.0
2023-01-19 14:25:00,309.98,310.24,309.89,310.18,8553.0,296.5584,296.8071,296.4723,296.7497,8553.0
2023-01-19 14:30:00,310.19,310.26,310.02,310.07,8690.0,296.7593,296.8262,296.5966,296.6445,8690.0
2023-01-19 14:35:00,310.02,310.35,310.02,310.1,6510.0,296.5966,296.9123,296.5966,296.6732,6510.0
2023-01-19 14:40:00,310.14,310.25,309.99,310.13,5964.0,296.7114,296.8167,296.5679,296.7019,5964.0
2023-01-19 14:45:00,310.06,310.11,309.72,309.74,5236.0,296.6349,296.6827,296.3096,296.3288,5236.0
2023-01-19 14:50:00,309.72,309.95,309.69,309.94,4717.0,296.3096,296.5297,296.2809,296.5201,4717.0
2023-01-19 14:55:00,310.0,310.38,310.0,310.31,3024.0,296.5775,296.941,296.5775,296.8741,3024.0
2023-01-19 15:00:00,310.31,310.53,310.24,310.24,16968.0,296.8741,297.0846,296.8071,296.8071,16968.0
2023-01-19 15:05:00,310.26,310.69,310.24,310.6,3733.0,296.8262,297.2376,296.8071,297.1515,3733.0
2023-01-19 15:10:00,310.52,310.63,310.34,310.6,5900.0,297.075,297.1802,296.9028,297.1515,5900.0
2023-01-19 15:15:00,310.65,311.23,310.65,311.2,7320.0,297.1994,297.7542,297.1994,297.7255,7320.0
2023-01-19 15:20:00,311.19,311.19,310.81,311.07,9161.0,297.716,297.716,297.3524,297.6012,9161.0
2023-01-19 15:25:00,311.01,311.29,310.99,311.19,5715.0,297.5438,297.8116,297.5246,297.716,5715.0
2023-01-19 15:30:00,311.14,311.2,311.0,311.01,9682.0,297.6681,297.7255,297.5342,297.5438,9682.0
2023-01-19 15:35:00,311.03,311.1,310.88,310.91,9322.0,297.5629,297.6299,297.4194,297.4481,9322.0
2023-01-19 15:40:00,310.93,311.15,310.69,311.15,8814.0,297.4672,297.6777,297.2376,297.6777,8814.0
2023-01-19 15:45:00,311.11,311.42,311.11,311.21,19808.0,297.6394,297.936,297.6394,297.7351,19808.0
2023-01-19 15:50:00,311.19,311.19,310.65,310.93,27446.0,297.716,297.716,297.1994,297.4672,27446.0
2023-01-19 15:55:00,311.02,311.02,310.43,310.67,46143.0,297.5533,297.5533,296.9889,297.2185,46143.0
2023-01-20 09:30:00,310.69,312.34,309.09,309.27,102940.0,297.2376,298.8162,295.7069,295.8791,102940.0
2023-01-20 09:35:00,309.26,309.44,307.43,307.5,18625.0,295.8695,296.0417,294.1188,294.1857,18625.0
2023-01-20 09:40:00,307.92,307.92,306.94,307.54,3806.0,294.5876,294.5876,293.65,294.224,3806.0
2023-01-20 09:45:00,307.18,308.86,307.17,307.49,7442.0,293.8796,295.4869,293.87,294.1762,7442.0
2023-01-20 09:50:00,307.62,307.78,307.17,307.17,5146.0,294.3005,294.4536,293.87,293.87,5146.0
2023-01-20 09:55:00,307.11,307.19,306.01,306.41,3620.0,293.8126,293.8892,292.7603,293.1429,3620.0
2023-01-20 10:00:00,306.68,307.0,306.43,306.84,3638.0,293.4012,293.7074,293.1621,293.5543,3638.0
2023-01-20 10:05:00,306.76,307.37,306.66,307.37,10639.0,293.4778,294.0614,293.3821,294.0614,10639.0
2023-01-20 10:10:00,307.27,307.28,306.76,306.92,5771.0,293.9657,293.9753,293.4778,293.6309,5771.0
2023-01-20 10:15:00,307.01,307.19,306.5,307.14,4466.0,293.717,293.8892,293.229,293.8413,4466.0
2023-01-20 10:20:00,306.98,307.7,306.87,307.29,10766.0,293.6883,294.3771,293.583,293.9848,10766.0
2023-01-20 10:25:00,307.46,307.93,307.28,307.79,6772.0,294.1475,294.5971,293.9753,294.4632,6772.0
2023-01-20 10:30:00,307.91,307.92,307.58,307.59,6034.0,294.578,294.5876,294.2623,294.2718,6034.0
2023-01-20 10:35:00,307.66,308.34,307.66,308.34,12068.0,294.3388,294.9894,294.3388,294.9894,12068.0
2023-01-20 10:40:00,308.3,308.33,308.0,308.06,4626.0,294.9511,294.9798,294.6641,294.7215,4626.0
2023-01-20 10:45:00,308.05,308.21,307.98,308.17,2177.0,294.7119,294.865,294.645,294.8267,2177.0
2023-01-20 10:50:00,308.17,309.12,308.15,309.03,10761.0,294.8267,295.7356,294.8076,295.6495,10761.0
2023-01-20 10:55:00,308.95,309.14,308.6,308.61,6807.0,295.573,295.7547,295.2381,295.2477,6807.0
2023-01-20 11:00:00,308.68,308.83,308.29,308.52,5657.0,295.3147,295.4582,294.9415,295.1616,5657.0
2023-01-20 11:05:00,308.52,308.52,308.2,308.23,5326.0,295.1616,295.1616,294.8554,294.8841,5326.0
2023-01-20 11:10:00,308.24,308.82,308.2,308.58,5855.0,294.8937,295.4486,294.8554,295.219,5855.0
2023-01-20 11:15:00,308.52,308.69,308.5,308.6,5362.0,295.1616,295.3242,295.1424,295.2381,5362.0
2023-01-20 11:20:00,308.56,308.57,308.15,308.2,2062.0,295.1998,295.2094,294.8076,294.8554,2062.0
2023-01-20 11:25:00,308.2,308.32,308.03,308.31,5207.0,294.8554,294.9702,294.6928,294.9607,5207.0
2023-01-20 11:30:00,308.3,308.67,308.1,308.67,6158.0,294.9511,295.3051,294.7598,295.3051,6158.0
2023-01-20 11:35:00,308.66,308.81,308.61,308.7,3300.0,295.2955,295.439,295.2477,295.3338,3300.0
2023-01-20 11:40:00,308.64,308.64,307.95,307.95,4454.0,295.2764,295.2764,294.6163,294.6163,4454.0
2023-01-20 11:45:00,308.09,308.4,307.96,308.26,5365.0,294.7502,295.0468,294.6258,294.9128,5365.0
2023-01-20 11:50:00,308.29,308.42,308.13,308.42,1600.0,294.9415,295.0659,294.7885,295.0659,1600.0
2023-01-20 11:55:00,308.37,308.56,308.16,308.16,3435.0,295.0181,295.1998,294.8172,294.8172,3435.0
2023-01-20 12:00:00,308.21,308.21,307.85,307.93,3383.0,294.865,294.865,294.5206,294.5971,3383.0
2023-01-20 12:05:00,307.97,308.11,307.9,307.91,2443.0,294.6354,294.7693,294.5684,294.578,2443.0
2023-01-20 12:10:00,307.91,308.2,307.84,308.02,4801.0,294.578,294.8554,294.511,294.6832,4801.0
2023-01-20 12:15:00,307.95,308.27,307.8,308.27,3413.0,294.6163,294.9224,294.4728,294.9224,3413.0
2023-01-20 12:20:00,308.3,308.61,308.27,308.51,2336.0,294.9511,295.2477,294.9224,295.152,2336.0
2023-01-20 12:25:00,308.57,308.73,308.47,308.55,3135.0,295.2094,295.3625,295.1137,295.1903,3135.0
2023-01-20 12:30:00,308.51,308.51,308.12,308.13,1484.0,295.152,295.152,294.7789,294.7885,1484.0
2023-01-20 12:35:00,307.99,308.04,307.89,307.9,2945.0,294.6545,294.7024,294.5589,294.5684,2945.0
2023-01-20 12:40:00,307.89,307.92,307.75,307.75,2431.0,294.5589,294.5876,294.4249,294.4249,2431.0
2023-01-20 12:45:00,307.77,307.77,307.55,307.63,2014.0,294.4441,294.4441,294.2336,294.3101,2014.0
2023-01-20 12:50:00,307.67,308.04,307.53,307.91,7191.0,294.3484,294.7024,294.2144,294.578,7191.0
2023-01-20 12:55:00,308.05,308.05,307.88,308.03,1917.0,294.7119,294.7119,294.5493,294.6928,1917.0
2023-01-20 13:00:00,308.06,308.25,307.99,308.1,10895.0,294.7215,294.9033,294.6545,294.7598,10895.0
2023-01-20 13:05:00,307.99,308.06,307.94,307.94,1465.0,294.6545,294.7215,294.6067,294.6067,1465.0
2023-01-20 13:10:00,307.75,307.76,307.36,307.56,5517.0,294.4249,294.4345,294.0518,294.2431,5517.0
2023-01-20 13:15:00,307.62,307.88,307.54,307.59,4443.0,294.3005,294.5493,294.224,294.2718,4443.0
2023-01-20 13:20:00,307.42,307.42,307.07,307.07,2200.0,294.1092,294.1092,293.7744,293.7744,2200.0
2023-01-20 13:25:00,307.09,307.34,307.01,307.24,5889.0,293.7935,294.0327,293.717,293.937,5889.0
2023-01-20 13:30:00,307.21,307.7,307.21,307.7,2590.0,293.9083,294.3771,293.9083,294.3771,2590.0
2023-01-20 13:35:00,307.61,307.93,307.47,307.75,3290.0,294.291,294.5971,294.157,294.4249,3290.0
2023-01-20 13:40:00,307.85,308.02,307.85,308.02,2180.0,294.5206,294.6832,294.5206,294.6832,2180.0
2023-01-20 13:45:00,308.08,308.44,307.93,308.41,5754.0,294.7406,295.085,294.5971,295.0563,5754.0
2023-01-20 13:50:00,308.5,308.73,308.41,308.58,9677.0,295.1424,295.3625,295.0563,295.219,9677.0
2023-01-20 13:55:00,308.57,308.71,308.52,308.6,5318.0,295.2094,295.3434,295.1616,295.2381,5318.0
2023-01-20 14:00:00,308.6,308.69,308.3,308.32,4835.0,295.2381,295.3242,294.9511,294.9702,4835.0
2023-01-20 14:05:00,308.27,308.61,308.09,308.6,8036.0,294.9224,295.2477,294.7502,295.2381,8036.0
2023-01-20 14:10:00,308.69,308.8,308.57,308.72,6009.0,295.3242,295.4295,295.2094,295.3529,6009.0
2023-01-20 14:15:00,308.74,308.84,308.73,308.77,2524.0,295.3721,295.4677,295.3625,295.4008,2524.0
2023-01-20 14:20:00,308.73,308.74,308.65,308.65,1613.0,295.3625,295.3721,295.286,295.286,1613.0
2023-01-20 14:25:00,308.65,308.77,308.53,308.64,3356.0,295.286,295.4008,295.1711,295.2764,3356.0
2023-01-20 14:30:00,308.59,308.59,308.07,308.07,7875.0,295.2285,295.2285,294.7311,294.7311,7875.0
2023-01-20 14:35:00,308.02,308.06,307.75,307.86,3140.0,294.6832,294.7215,294.4249,294.5302,3140.0
2023-01-20 14:40:00,307.94,308.31,307.94,308.31,8025.0,294.6067,294.9607,294.6067,294.9607,8025.0
2023-01-20 14:45:00,308.24,308.46,308.2,308.29,8733.0,294.8937,295.1042,294.8554,294.9415,8733.0
2023-01-20 14:50:00,308.28,308.33,308.02,308.08,10057.0,294.932,294.9798,294.6832,294.7406,10057.0
2023-01-20 14:55:00,308.08,308.47,308.06,308.47,7605.0,294.7406,295.1137,294.7215,295.1137,7605.0
2023-01-20 15:00:00,308.48,308.84,308.48,308.79,3359.0,295.1233,295.4677,295.1233,295.4199,3359.0
2023-01-20 15:05:00,308.83,309.19,308.78,309.12,4752.0,295.4582,295.8026,295.4103,295.7356,4752.0
2023-01-20 15:10:00,309.0,309.29,308.85,309.29,6881.0,295.6208,295.8982,295.4773,295.8982,6881.0
2023-01-20 15:15:00,309.34,309.58,309.2,309.36,8643.0,295.9461,296.1757,295.8121,295.9652,8643.0
2023-01-20 15:20:00,309.36,309.41,308.92,308.98,7801.0,295.9652,296.013,295.5443,295.6017,7801.0
2023-01-20 15:25:00,308.92,309.26,308.83,309.25,9718.0,295.5443,295.8695,295.4582,295.86,9718.0
2023-01-20 15:30:00,309.23,309.23,309.09,309.11,5540.0,295.8408,295.8408,295.7069,295.726,5540.0
2023-01-20 15:35:00,309.12,309.12,308.8,308.86,8230.0,295.7356,295.7356,295.4295,295.4869,8230.0
2023-01-20 15:40:00,308.83,308.83,308.42,308.58,9845.0,295.4582,295.4582,295.0659,295.219,9845.0
2023-01-20 15:45:00,308.54,308.83,308.2,308.83,15457.0,295.1807,295.4582,294.8554,295.4582,15457.0
2023-01-20 15:50:00,308.85,308.97,308.66,308.67,13871.0,295.4773,295.5921,295.2955,295.3051,13871.0
2023-01-20 15:55:00,308.72,308.8,308.2,308.35,59310.0,295.3529,295.4295,294.8554,294.9989,59310.0
2023-01-23 09:30:00,308.37,310.09,308.37,309.57,15823.0,295.0181,296.6636,295.0181,296.1661,15823.0
2023-01-23 09:35:00,309.51,309.68,309.06,309.44,8969.0,296.1087,296.2714,295.6782,296.0417,8969.0
2023-01-23 09:40:00,309.54,310.04,308.93,309.31,21762.0,296.1374,296.6158,295.5538,295.9174,21762.0
2023-01-23 09:45:00,309.19,309.19,308.08,309.02,17348.0,295.8026,295.8026,294.7406,295.6399,17348.0
2023-01-23 09:50:00,309.04,309.27,308.6,308.72,12902.0,295.6591,295.8791,295.2381,295.3529,12902.0
2023-01-23 09:55:00,309.02,309.82,308.85,309.69,3900.0,295.6399,296.4053,295.4773,296.2809,3900.0
2023-01-23 10:00:00,309.82,310.06,309.69,309.93,5916.0,296.4053,296.6349,296.2809,296.5105,5916.0
2023-01-23 10:05:00,310.01,310.68,309.76,310.57,9631.0,296.5871,297.2281,296.3479,297.1228,9631.0
2023-01-23 10:10:00,310.56,310.61,310.3,310.44,16183.0,297.1133,297.1611,296.8645,296.9984,16183.0
2023-01-23 10:15:00,310.48,310.94,310.37,310.76,10130.0,297.0367,297.4768,296.9315,297.3046,10130.0
2023-01-23 10:20:00,310.85,311.71,310.8,311.4,15314.0,297.3907,298.2135,297.3429,297.9169,15314.0
2023-01-23 10:25:00,311.41,311.6,311.26,311.37,11654.0,297.9264,298.1082,297.7829,297.8882,11654.0
2023-01-23 10:30:00,311.43,311.43,310.87,311.02,14423.0,297.9456,297.9456,297.4098,297.5533,14423.0
2023-01-23 10:35:00,311.02,311.3,310.87,311.1,8295.0,297.5533,297.8212,297.4098,297.6299,8295.0
2023-01-23 10:40:00,311.13,311.42,311.13,311.31,5354.0,297.6586,297.936,297.6586,297.8308,5354.0
2023-01-23 10:45:00,311.26,311.55,311.21,311.23,8207.0,297.7829,298.0604,297.7351,297.7542,8207.0
2023-01-23 10:50:00,311.23,311.69,311.15,311.54,8479.0,297.7542,298.1943,297.6777,298.0508,8479.0
2023-01-23 10:55:00,311.64,311.77,311.41,311.52,11117.0,298.1465,298.2709,297.9264,298.0317,11117.0
2023-01-23 11:00:00,311.47,311.86,311.15,311.7,16888.0,297.9838,298.357,297.6777,298.2039,16888.0
2023-01-23 11:05:00,311.8,312.44,311.69,312.39,6021.0,298.2996,298.9119,298.1943,298.864,6021.0
2023-01-23 11:10:00,312.35,312.42,311.96,311.96,11378.0,298.8257,298.8927,298.4526,298.4526,11378.0
2023-01-23 11:15:00,311.96,312.08,311.66,311.87,15960.0,298.4526,298.5674,298.1656,298.3665,15960.0
2023-01-23 11:20:00,311.89,312.12,311.44,311.44,7174.0,298.3857,298.6057,297.9551,297.9551,7174.0
2023-01-23 11:25:00,311.5,311.51,311.05,311.09,3322.0,298.0126,298.0221,297.582,297.6203,3322.0
2023-01-23 11:30:00,311.12,311.15,310.78,310.8,6930.0,297.649,297.6777,297.3237,297.3429,6930.0
2023-01-23 11:35:00,310.86,310.96,310.78,310.81,5197.0,297.4003,297.4959,297.3237,297.3524,5197.0
2023-01-23 11:40:00,310.81,310.95,310.47,310.54,6558.0,297.3524,297.4864,297.0271,297.0941,6558.0
2023-01-23 11:45:00,310.56,310.78,310.56,310.68,7308.0,297.1133,297.3237,297.1133,297.2281,7308.0
2023-01-23 11:50:00,310.67,310.92,310.38,310.85,17049.0,297.2185,297.4577,296.941,297.3907,17049.0
2023-01-23 11:55:00,310.92,311.0,310.89,310.92,6479.0,297.4577,297.5342,297.429,297.4577,6479.0
2023-01-23 12:00:00,310.95,310.95,310.72,310.73,9933.0,297.4864,297.4864,297.2663,297.2759,9933.0
2023-01-23 12:05:00,310.77,310.94,309.97,309.98,13222.0,297.3142,297.4768,296.5488,296.5584,13222.0
2023-01-23 12:10:00,309.82,310.09,309.58,309.75,6771.0,296.4053,296.6636,296.1757,296.3383,6771.0
2023-01-23 12:15:00,309.81,309.98,309.72,309.75,9555.0,296.3957,296.5584,296.3096,296.3383,9555.0
2023-01-23 12:20:00,309.8,309.8,309.6,309.66,11692.0,296.3862,296.3862,296.1948,296.2522,11692.0
2023-01-23 12:25:00,309.66,309.66,309.39,309.57,9041.0,296.2522,296.2522,295.9939,296.1661,9041.0
2023-01-23 12:30:00,309.5,309.86,309.48,309.83,7192.0,296.0991,296.4436,296.08,296.4149,7192.0
2023-01-23 12:35:00,309.86,310.03,309.84,309.98,6405.0,296.4436,296.6062,296.4244,296.5584,6405.0
2023-01-23 12:40:00,309.98,310.18,309.89,310.18,6491.0,296.5584,296.7497,296.4723,296.7497,6491.0
2023-01-23 12:45:00,310.11,310.27,310.11,310.23,5229.0,296.6827,296.8358,296.6827,296.7975,5229.0
2023-01-23 12:50:00,310.16,310.24,309.95,310.11,13820.0,296.7306,296.8071,296.5297,296.6827,13820.0
2023-01-23 12:55:00,310.11,310.16,309.92,310.16,9335.0,296.6827,296.7306,296.501,296.7306,9335.0
2023-01-23 13:00:00,310.15,310.41,310.15,310.34,3300.0,296.721,296.9697,296.721,296.9028,3300.0
2023-01-23 13:05:00,310.25,310.63,310.25,310.63,9987.0,296.8167,297.1802,296.8167,297.1802,9987.0
2023-01-23 13:10:00,310.56,310.56,310.42,310.42,2838.0,297.1133,297.1133,296.9793,296.9793,2838.0
2023-01-23 13:15:00,310.43,310.43,310.07,310.14,9130.0,296.9889,296.9889,296.6445,296.7114,9130.0
2023-01-23 13:20:00,310.08,310.15,309.82,310.14,8492.0,296.654,296.721,296.4053,296.7114,8492.0
2023-01-23 13:25:00,310.07,310.34,310.04,310.15,7213.0,296.6445,296.9028,296.6158,296.721,7213.0
2023-01-23 13:30:00,310.15,310.25,310.14,310.19,10288.0,296.721,296.8167,296.7114,296.7593,10288.0
2023-01-23 13:35:00,310.23,310.35,310.0,310.34,11788.0,296.7975,296.9123,296.5775,296.9028,11788.0
2023-01-23 13:40:00,310.37,310.79,310.37,310.7,6603.0,296.9315,297.3333,296.9315,297.2472,6603.0
2023-01-23 13:45:00,310.71,310.77,310.57,310.57,3883.0,297.2568,297.3142,297.1228,297.1228,3883.0
2023-01-23 13:50:00,310.51,310.55,310.36,310.45,6749.0,297.0654,297.1037,296.9219,297.008,6749.0
2023-01-23 13:55:00,310.36,310.39,310.27,310.3,3690.0,296.9219,296.9506,296.8358,296.8645,3690.0
2023-01-23 14:00:00,310.32,310.32,310.09,310.19,5009.0,296.8836,296.8836,296.6636,296.7593,5009.0
2023-01-23 14:05:00,310.19,310.29,309.97,310.01,8952.0,296.7593,296.8549,296.5488,296.5871,8952.0
2023-01-23 14:10:00,309.97,310.0,309.71,309.73,7422.0,296.5488,296.5775,296.3001,296.3192,7422.0
2023-01-23 14:15:00,309.66,309.75,309.53,309.68,3970.0,296.2522,296.3383,296.1278,296.2714,3970.0
2023-01-23 14:20:00,309.67,309.69,309.29,309.36,3354.0,296.2618,296.2809,295.8982,295.9652,3354.0
2023-01-23 14:25:00,309.41,309.41,308.78,308.88,4974.0,296.013,296.013,295.4103,295.506,4974.0
2023-01-23 14:30:00,308.92,309.25,308.91,309.17,7255.0,295.5443,295.86,295.5347,295.7834,7255.0
2023-01-23 14:35:00,309.16,309.16,308.65,308.65,8668.0,295.7739,295.7739,295.286,295.286,8668.0
2023-01-23 14:40:00,308.59,308.72,308.51,308.72,9850.0,295.2285,295.3529,295.152,295.3529,9850.0
2023-01-23 14:45:00,308.65,308.65,308.02,308.2,9060.0,295.286,295.286,294.6832,294.8554,9060.0
2023-01-23 14:50:00,308.13,308.14,307.89,307.98,5716.0,294.7885,294.798,294.5589,294.645,5716.0
2023-01-23 14:55:00,308.04,308.25,307.94,308.19,19702.0,294.7024,294.9033,294.6067,294.8459,19702.0
2023-01-23 15:00:00,308.19,308.3,307.96,307.99,14332.0,294.8459,294.9511,294.6258,294.6545,14332.0
2023-01-23 15:05:00,308.0,308.04,307.6,307.73,10000.0,294.6641,294.7024,294.2814,294.4058,10000.0
2023-01-23 15:10:00,307.76,308.22,307.7,308.15,5310.0,294.4345,294.8746,294.3771,294.8076,5310.0
2023-01-23 15:15:00,308.15,308.17,308.02,308.14,11523.0,294.8076,294.8267,294.6832,294.798,11523.0
2023-01-23 15:20:00,308.09,308.64,307.99,308.64,4367.0,294.7502,295.2764,294.6545,295.2764,4367.0
2023-01-23 15:25:00,308.66,308.66,308.13,308.33,19478.0,295.2955,295.2955,294.7885,294.9798,19478.0
2023-01-23 15:30:00,308.33,308.38,307.82,308.13,13195.0,294.9798,295.0276,294.4919,294.7885,13195.0
2023-01-23 15:35:00,308.13,308.35,308.1,308.23,20746.0,294.7885,294.9989,294.7598,294.8841,20746.0
2023-01-23 15:40:00,308.17,308.46,308.11,308.43,24074.0,294.8267,295.1042,294.7693,295.0755,24074.0
2023-01-23 15:45:00,308.43,308.49,308.27,308.42,30546.0,295.0755,295.1329,294.9224,295.0659,30546.0
2023-01-23 15:50:00,308.47,308.68,308.43,308.5,47988.0,295.1137,295.3147,295.0755,295.1424,47988.0
2023-01-23 15:55:00,308.49,308.54,308.11,308.14,49807.0,295.1329,295.1807,294.7693,294.798,49807.0
2023-01-24 09:30:00,308.54,308.58,305.75,305.78,12105.0,295.1807,295.219,292.5115,292.5402,12105.0
2023-01-24 09:35:00,306.07,306.07,303.84,305.06,10755.0,292.8177,292.8177,290.6842,291.8514,10755.0
2023-01-24 09:40:00,305.0,305.19,304.58,305.1,11139.0,291.794,291.9758,291.3922,291.8897,11139.0
2023-01-24 09:45:00,304.82,305.66,304.5,305.62,9011.0,291.6218,292.4254,291.3156,292.3871,9011.0
2023-01-24 09:50:00,305.62,307.69,305.62,307.69,8948.0,292.3871,294.3675,292.3871,294.3675,8948.0
2023-01-24 09:55:00,307.69,307.94,306.8,307.93,13084.0,294.3675,294.6067,293.5161,294.5971,13084.0
2023-01-24 10:00:00,307.93,308.09,306.86,307.12,14688.0,294.5971,294.7502,293.5735,293.8222,14688.0
2023-01-24 10:05:00,307.11,307.16,306.57,307.08,9963.0,293.8126,293.8605,293.296,293.7839,9963.0
2023-01-24 10:10:00,307.19,307.35,306.99,307.09,13883.0,293.8892,294.0422,293.6978,293.7935,13883.0
2023-01-24 10:15:00,307.27,307.31,306.51,306.53,4577.0,293.9657,294.004,293.2386,293.2577,4577.0
2023-01-24 10:20:00,306.5,306.67,305.61,305.88,6687.0,293.229,293.3917,292.3776,292.6359,6687.0
2023-01-24 10:25:00,305.91,306.72,305.9,306.72,4742.0,292.6646,293.4395,292.655,293.4395,4742.0
2023-01-24 10:30:00,306.59,307.15,306.51,306.9,11688.0,293.3151,293.8509,293.2386,293.6117,11688.0
2023-01-24 10:35:00,306.7,306.85,306.13,306.36,1889.0,293.4204,293.5639,292.8751,293.0951,1889.0
2023-01-24 10:40:00,306.44,307.06,306.34,307.06,4297.0,293.1716,293.7648,293.076,293.7648,4297.0
2023-01-24 10:45:00,306.95,307.11,306.77,307.01,7286.0,293.6596,293.8126,293.4874,293.717,7286.0
2023-01-24 10:50:00,307.09,307.35,306.91,307.35,12070.0,293.7935,294.0422,293.6213,294.0422,12070.0
2023-01-24 10:55:00,307.46,307.81,307.32,307.34,7096.0,294.1475,294.4823,294.0135,294.0327,7096.0
2023-01-24 11:00:00,307.16,307.47,307.16,307.28,17751.0,293.8605,294.157,293.8605,293.9753,17751.0
2023-01-24 11:05:00,307.2,307.2,307.02,307.04,5710.0,293.8987,293.8987,293.7265,293.7457,5710.0
2023-01-24 11:10:00,307.04,307.12,306.53,306.63,7192.0,293.7457,293.8222,293.2577,293.3534,7192.0
2023-01-24 11:15:00,306.73,306.85,306.6,306.8,3000.0,293.4491,293.5639,293.3247,293.5161,3000.0
2023-01-24 11:20:00,306.73,306.79,306.58,306.71,2681.0,293.4491,293.5065,293.3056,293.4299,2681.0
2023-01-24 11:25:00,306.62,307.05,306.6,306.96,5644.0,293.3438,293.7552,293.3247,293.6691,5644.0
2023-01-24 11:30:00,307.05,307.1,306.63,306.63,13829.0,293.7552,293.8031,293.3534,293.3534,13829.0
2023-01-24 11:35:00,306.57,306.72,306.35,306.36,2804.0,293.296,293.4395,293.0855,293.0951,2804.0
2023-01-24 11:40:00,306.44,306.58,306.34,306.36,5041.0,293.1716,293.3056,293.076,293.0951,5041.0
2023-01-24 11:45:00,306.28,306.57,306.27,306.27,3979.0,293.0186,293.296,293.009,293.009,3979.0
2023-01-24 11:50:00,306.31,306.8,306.28,306.65,5646.0,293.0473,293.5161,293.0186,293.3725,5646.0
2023-01-24 11:55:00,306.68,306.87,306.68,306.82,3126.0,293.4012,293.583,293.4012,293.5352,3126.0
2023-01-24 12:00:00,306.74,306.74,306.13,306.13,10159.0,293.4587,293.4587,292.8751,292.8751,10159.0
2023-01-24 12:05:00,306.09,306.46,306.09,306.3,6420.0,292.8368,293.1908,292.8368,293.0377,6420.0
2023-01-24 12:10:00,306.36,306.55,306.32,306.39,9523.0,293.0951,293.2769,293.0568,293.1238,9523.0
2023-01-24 12:15:00,306.43,306.43,306.14,306.21,7144.0,293.1621,293.1621,292.8846,292.9516,7144.0
2023-01-24 12:20:00,306.27,306.33,306.16,306.23,6211.0,293.009,293.0664,292.9038,292.9707,6211.0
2023-01-24 12:25:00,306.23,306.32,305.94,306.22,14098.0,292.9707,293.0568,292.6933,292.9612,14098.0
2023-01-24 12:30:00,306.21,306.27,306.06,306.06,3520.0,292.9516,293.009,292.8081,292.8081,3520.0
2023-01-24 12:35:00,306.09,306.11,305.85,305.89,8501.0,292.8368,292.8559,292.6072,292.6455,8501.0
2023-01-24 12:40:00,305.92,306.16,305.82,306.16,3860.0,292.6742,292.9038,292.5785,292.9038,3860.0
2023-01-24 12:45:00,306.08,306.18,305.88,305.94,7819.0,292.8272,292.9229,292.6359,292.6933,7819.0
2023-01-24 12:50:00,305.98,306.11,305.78,305.83,3200.0,292.7316,292.8559,292.5402,292.5881,3200.0
2023-01-24 12:55:00,305.87,306.09,305.87,305.91,2649.0,292.6263,292.8368,292.6263,292.6646,2649.0
2023-01-24 13:00:00,305.9,306.05,305.44,305.48,4244.0,292.655,292.7985,292.2149,292.2532,4244.0
2023-01-24 13:05:00,305.62,305.92,305.62,305.92,2640.0,292.3871,292.6742,292.3871,292.6742,2640.0
2023-01-24 13:10:00,306.0,306.24,305.99,306.13,5165.0,292.7507,292.9803,292.7411,292.8751,5165.0
2023-01-24 13:15:00,306.13,306.48,306.13,306.39,7416.0,292.8751,293.2099,292.8751,293.1238,7416.0
2023-01-24 13:20:00,306.43,306.55,306.35,306.42,4404.0,293.1621,293.2769,293.0855,293.1525,4404.0
2023-01-24 13:25:00,306.46,306.65,306.44,306.64,5366.0,293.1908,293.3725,293.1716,293.363,5366.0
2023-01-24 13:30:00,306.63,306.65,306.42,306.54,3240.0,293.3534,293.3725,293.1525,293.2673,3240.0
2023-01-24 13:35:00,306.56,306.65,306.45,306.63,4361.0,293.2864,293.3725,293.1812,293.3534,4361.0
2023-01-24 13:40:00,306.63,306.89,306.63,306.84,8711.0,293.3534,293.6022,293.3534,293.5543,8711.0
2023-01-24 13:45:00,306.83,306.89,306.67,306.72,5464.0,293.5448,293.6022,293.3917,293.4395,5464.0
2023-01-24 13:50:00,306.81,306.86,306.65,306.82,3100.0,293.5256,293.5735,293.3725,293.5352,3100.0
2023-01-24 13:55:00,306.8,307.3,306.8,307.3,6024.0,293.5161,293.9944,293.5161,293.9944,6024.0
2023-01-24 14:00:00,307.1,307.14,306.83,306.97,3822.0,293.8031,293.8413,293.5448,293.6787,3822.0
2023-01-24 14:05:00,306.99,307.38,306.87,307.31,2231.0,293.6978,294.0709,293.583,294.004,2231.0
2023-01-24 14:10:00,307.31,307.76,307.25,307.76,6669.0,294.004,294.4345,293.9466,294.4345,6669.0
2023-01-24 14:15:00,307.76,307.88,307.56,307.56,6510.0,294.4345,294.5493,294.2431,294.2431,6510.0
2023-01-24 14:20:00,307.6,308.03,307.6,308.01,3713.0,294.2814,294.6928,294.2814,294.6737,3713.0
2023-01-24 14:25:00,307.92,308.45,307.74,307.86,34577.0,294.5876,295.0946,294.4154,294.5302,34577.0
2023-01-24 14:30:00,307.81,308.32,307.8,308.32,4315.0,294.4823,294.9702,294.4728,294.9702,4315.0
2023-01-24 14:35:00,308.29,308.74,308.29,308.6,6995.0,294.9415,295.3721,294.9415,295.2381,6995.0
2023-01-24 14:40:00,308.55,308.9,308.54,308.69,6654.0,295.1903,295.5251,295.1807,295.3242,6654.0
2023-01-24 14:45:00,308.74,308.74,308.43,308.6,2721.0,295.3721,295.3721,295.0755,295.2381,2721.0
2023-01-24 14:50:00,308.5,308.52,308.28,308.4,3097.0,295.1424,295.1616,294.932,295.0468,3097.0
2023-01-24 14:55:00,308.52,308.82,308.46,308.76,5340.0,295.1616,295.4486,295.1042,295.3912,5340.0
2023-01-24 15:00:00,308.79,308.79,308.34,308.34,5217.0,295.4199,295.4199,294.9894,294.9894,5217.0
2023-01-24 15:05:00,308.39,308.5,308.21,308.27,4519.0,295.0372,295.1424,294.865,294.9224,4519.0
2023-01-24 15:10:00,308.33,308.88,308.31,308.66,6938.0,294.9798,295.506,294.9607,295.2955,6938.0
2023-01-24 15:15:00,308.72,308.72,308.35,308.41,3955.0,295.3529,295.3529,294.9989,295.0563,3955.0
2023-01-24 15:20:00,308.33,308.36,308.21,308.33,4961.0,294.9798,295.0085,294.865,294.9798,4961.0
2023-01-24 15:25:00,308.29,308.4,308.17,308.37,2796.0,294.9415,295.0468,294.8267,295.0181,2796.0
2023-01-24 15:30:00,308.43,308.57,308.0,308.33,5353.0,295.0755,295.2094,294.6641,294.9798,5353.0
2023-01-24 15:35:00,308.29,308.64,308.21,308.55,5426.0,294.9415,295.2764,294.865,295.1903,5426.0
2023-01-24 15:40:00,308.47,308.54,308.01,308.16,14910.0,295.1137,295.1807,294.6737,294.8172,14910.0
2023-01-24 15:45:00,308.16,308.33,308.06,308.18,12420.0,294.8172,294.9798,294.7215,294.8363,12420.0
2023-01-24 15:50:00,308.31,308.88,308.31,308.77,22033.0,294.9607,295.506,294.9607,295.4008,22033.0
2023-01-24 15:55:00,308.78,309.07,308.7,308.91,42888.0,295.4103,295.6878,295.3338,295.5347,42888.0
2023-01-25 09:30:00,309.0,311.87,307.47,311.36,20605.0,295.6208,298.3665,294.157,297.8786,20605.0
2023-01-25 09:35:00,311.49,313.86,311.0,313.72,25650.0,298.003,300.2704,297.5342,300.1364,25650.0
2023-01-25 09:40:00,313.49,314.34,313.45,313.86,4504.0,299.9164,300.7296,299.8781,300.2704,4504.0
2023-01-25 09:45:00,313.65,314.76,313.35,314.74,8965.0,300.0695,301.1314,299.7824,301.1123,8965.0
2023-01-25 09:50:00,314.57,314.69,314.03,314.57,16356.0,300.9496,301.0644,300.433,300.9496,16356.0
2023-01-25 09:55:00,314.62,314.97,313.92,314.84,12539.0,300.9975,301.3323,300.3278,301.2079,12539.0
2023-01-25 10:00:00,314.67,314.87,313.35,313.94,22988.0,301.0453,301.2366,299.7824,300.3469,22988.0
2023-01-25 10:05:00,314.1,315.4,313.98,314.67,14751.0,300.5,301.7437,300.3852,301.0453,14751.0
2023-01-25 10:10:00,314.66,315.07,314.02,314.4,12861.0,301.0357,301.428,300.4234,300.787,12861.0
2023-01-25 10:15:00,314.65,314.65,313.64,313.64,22572.0,301.0262,301.0262,300.0599,300.0599,22572.0
2023-01-25 10:20:00,313.63,313.67,313.19,313.38,12387.0,300.0503,300.0886,299.6294,299.8111,12387.0
2023-01-25 10:25:00,313.46,313.57,312.39,312.59,5219.0,299.8877,299.9929,298.864,299.0554,5219.0
2023-01-25 10:30:00,312.61,312.61,311.22,311.47,5048.0,299.0745,299.0745,297.7447,297.9838,5048.0
2023-01-25 10:35:00,311.3,311.57,310.52,310.53,9544.0,297.8212,298.0795,297.075,297.0846,9544.0
2023-01-25 10:40:00,310.54,310.93,310.39,310.71,8531.0,297.0941,297.4672,296.9506,297.2568,8531.0
2023-01-25 10:45:00,310.7,311.42,310.47,311.37,7369.0,297.2472,297.936,297.0271,297.8882,7369.0
2023-01-25 10:50:00,311.33,311.33,309.96,309.96,11159.0,297.8499,297.8499,296.5392,296.5392,11159.0
2023-01-25 10:55:00,309.93,310.99,309.93,310.92,15611.0,296.5105,297.5246,296.5105,297.4577,15611.0
2023-01-25 11:00:00,310.96,311.26,310.82,310.84,1965.0,297.4959,297.7829,297.362,297.3811,1965.0
2023-01-25 11:05:00,310.94,310.94,310.31,310.44,6524.0,297.4768,297.4768,296.8741,296.9984,6524.0
2023-01-25 11:10:00,310.19,310.19,309.5,309.5,7504.0,296.7593,296.7593,296.0991,296.0991,7504.0
2023-01-25 11:15:00,309.5,310.06,309.33,309.84,5739.0,296.0991,296.6349,295.9365,296.4244,5739.0
2023-01-25 11:20:00,309.82,310.06,309.52,309.59,6212.0,296.4053,296.6349,296.1183,296.1853,6212.0
2023-01-25 11:25:00,309.78,310.33,309.74,310.27,4185.0,296.367,296.8932,296.3288,296.8358,4185.0
2023-01-25 11:30:00,310.27,310.27,309.61,309.63,5600.0,296.8358,296.8358,296.2044,296.2235,5600.0
2023-01-25 11:35:00,309.62,309.88,309.52,309.88,5399.0,296.214,296.4627,296.1183,296.4627,5399.0
2023-01-25 11:40:00,310.1,310.2,309.92,310.04,2712.0,296.6732,296.7688,296.501,296.6158,2712.0
2023-01-25 11:45:00,309.98,310.3,309.98,310.21,7312.0,296.5584,296.8645,296.5584,296.7784,7312.0
2023-01-25 11:50:00,310.23,310.64,310.23,310.52,3200.0,296.7975,297.1898,296.7975,297.075,3200.0
2023-01-25 11:55:00,310.65,311.11,310.65,310.99,9725.0,297.1994,297.6394,297.1994,297.5246,9725.0
2023-01-25 12:00:00,311.01,311.09,310.75,311.09,3181.0,297.5438,297.6203,297.295,297.6203,3181.0
2023-01-25 12:05:00,311.04,311.18,310.88,311.09,3526.0,297.5725,297.7064,297.4194,297.6203,3526.0
2023-01-25 12:10:00,311.18,311.18,310.87,310.87,2612.0,297.7064,297.7064,297.4098,297.4098,2612.0
2023-01-25 12:15:00,310.97,311.19,310.83,310.83,3604.0,297.5055,297.716,297.3716,297.3716,3604.0
2023-01-25 12:20:00,310.91,311.02,310.5,310.51,2700.0,297.4481,297.5533,297.0558,297.0654,2700.0
2023-01-25 12:25:00,310.51,310.51,310.25,310.35,7376.0,297.0654,297.0654,296.8167,296.9123,7376.0
2023-01-25 12:30:00,310.48,310.69,310.47,310.64,4244.0,297.0367,297.2376,297.0271,297.1898,4244.0
2023-01-25 12:35:00,310.7,310.71,310.45,310.5,1320.0,297.2472,297.2568,297.008,297.0558,1320.0
2023-01-25 12:40:00,310.53,310.77,310.49,310.59,3523.0,297.0846,297.3142,297.0463,297.142,3523.0
2023-01-25 12:45:00,310.53,310.68,310.47,310.52,2989.0,297.0846,297.2281,297.0271,297.075,2989.0
2023-01-25 12:50:00,310.65,310.71,310.46,310.54,2595.0,297.1994,297.2568,297.0176,297.0941,2595.0
2023-01-25 12:55:00,310.48,310.53,310.29,310.33,5175.0,297.0367,297.0846,296.8549,296.8932,5175.0
2023-01-25 13:00:00,310.32,311.18,310.32,310.97,6950.0,296.8836,297.7064,296.8836,297.5055,6950.0
2023-01-25 13:05:00,311.04,311.34,311.04,311.07,5192.0,297.5725,297.8595,297.5725,297.6012,5192.0
2023-01-25 13:10:00,311.22,311.44,310.96,310.98,6552.0,297.7447,297.9551,297.4959,297.5151,6552.0
2023-01-25 13:15:00,311.1,311.1,310.88,311.02,4301.0,297.6299,297.6299,297.4194,297.5533,4301.0
2023-01-25 13:20:00,310.99,311.23,310.99,311.08,3600.0,297.5246,297.7542,297.5246,297.6107,3600.0
2023-01-25 13:25:00,311.08,311.2,310.91,310.98,4474.0,297.6107,297.7255,297.4481,297.5151,4474.0
2023-01-25 13:30:00,311.04,311.16,310.9,310.9,2319.0,297.5725,297.6873,297.4385,297.4385,2319.0
2023-01-25 13:35:00,310.9,311.07,310.73,310.73,3559.0,297.4385,297.6012,297.2759,297.2759,3559.0
2023-01-25 13:40:00,310.8,311.09,310.78,311.06,2691.0,297.3429,297.6203,297.3237,297.5916,2691.0
2023-01-25 13:45:00,311.27,311.89,311.27,311.8,2489.0,297.7925,298.3857,297.7925,298.2996,2489.0
2023-01-25 13:50:00,311.81,311.81,311.43,311.59,4641.0,298.3091,298.3091,297.9456,298.0987,4641.0
2023-01-25 13:55:00,311.71,311.71,311.61,311.61,700.0,298.2135,298.2135,298.1178,298.1178,700.0
2023-01-25 14:00:00,311.72,311.79,311.64,311.79,2000.0,298.223,298.29,298.1465,298.29,2000.0
2023-01-25 14:05:00,311.71,312.0,311.66,311.9,3000.0,298.2135,298.4909,298.1656,298.3952,3000.0
2023-01-25 14:10:00,311.86,311.99,311.67,311.99,5642.0,298.357,298.4813,298.1752,298.4813,5642.0
2023-01-25 14:15:00,312.11,312.17,311.97,312.05,2658.0,298.5961,298.6535,298.4622,298.5387,2658.0
2023-01-25 14:20:00,311.92,311.96,311.48,311.48,4761.0,298.4144,298.4526,297.9934,297.9934,4761.0
2023-01-25 14:25:00,311.41,311.42,310.99,311.13,2848.0,297.9264,297.936,297.5246,297.6586,2848.0
2023-01-25 14:30:00,311.17,311.32,311.12,311.17,2977.0,297.6968,297.8403,297.649,297.6968,2977.0
2023-01-25 14:35:00,311.22,311.32,311.21,311.25,1820.0,297.7447,297.8403,297.7351,297.7734,1820.0
2023-01-25 14:40:00,311.28,311.46,311.26,311.46,2740.0,297.8021,297.9743,297.7829,297.9743,2740.0
2023-01-25 14:45:00,311.41,311.77,311.38,311.77,1348.0,297.9264,298.2709,297.8977,298.2709,1348.0
2023-01-25 14:50:00,311.79,311.85,311.46,311.55,4420.0,298.29,298.3474,297.9743,298.0604,4420.0
2023-01-25 14:55:00,311.64,311.97,311.64,311.97,2400.0,298.1465,298.4622,298.1465,298.4622,2400.0
2023-01-25 15:00:00,312.03,312.7,312.03,312.7,3240.0,298.5196,299.1606,298.5196,299.1606,3240.0
2023-01-25 15:05:00,312.56,312.56,312.35,312.55,5778.0,299.0267,299.0267,298.8257,299.0171,5778.0
2023-01-25 15:10:00,312.47,312.67,312.43,312.61,5452.0,298.9406,299.1319,298.9023,299.0745,5452.0
2023-01-25 15:15:00,312.53,312.53,312.25,312.33,5691.0,298.998,298.998,298.7301,298.8066,5691.0
2023-01-25 15:20:00,312.35,312.42,311.93,311.93,6808.0,298.8257,298.8927,298.4239,298.4239,6808.0
2023-01-25 15:25:00,312.02,312.53,312.02,312.53,5798.0,298.51,298.998,298.51,298.998,5798.0
2023-01-25 15:30:00,312.52,312.94,312.51,312.91,5007.0,298.9884,299.3902,298.9788,299.3615,5007.0
2023-01-25 15:35:00,312.81,312.95,312.59,312.93,6637.0,299.2658,299.3998,299.0554,299.3806,6637.0
2023-01-25 15:40:00,312.92,312.97,312.66,312.85,12883.0,299.3711,299.4189,299.1223,299.3041,12883.0
2023-01-25 15:45:00,312.79,312.89,312.56,312.63,13216.0,299.2467,299.3424,299.0267,299.0936,13216.0
2023-01-25 15:50:00,312.56,312.78,312.45,312.78,19032.0,299.0267,299.2371,298.9214,299.2371,19032.0
2023-01-25 15:55:00,312.8,313.62,312.79,313.59,38959.0,299.2563,300.0408,299.2467,300.0121,38959.0
2023-01-26 09:30:00,314.15,315.43,313.43,313.94,15579.0,300.5478,301.7724,299.859,300.3469,15579.0
2023-01-26 09:35:00,314.02,315.1,314.02,315.03,15169.0,300.4234,301.4567,300.4234,301.3897,15169.0
2023-01-26 09:40:00,315.07,315.08,312.83,313.24,7930.0,301.428,301.4375,299.285,299.6772,7930.0
2023-01-26 09:45:00,313.55,313.55,312.75,313.15,4913.0,299.9738,299.9738,299.2084,299.5911,4913.0
2023-01-26 09:50:00,313.13,313.9,312.96,313.81,8013.0,299.572,300.3086,299.4093,300.2225,8013.0
2023-01-26 09:55:00,313.97,314.07,313.65,313.93,4881.0,300.3756,300.4713,300.0695,300.3373,4881.0
2023-01-26 10:00:00,314.37,314.59,313.61,313.63,5852.0,300.7583,300.9688,300.0312,300.0503,5852.0
2023-01-26 10:05:00,313.99,314.14,313.59,313.79,4204.0,300.3947,300.5382,300.0121,300.2034,4204.0
2023-01-26 10:10:00,313.64,313.84,313.23,313.6,7462.0,300.0599,300.2512,299.6676,300.0216,7462.0
2023-01-26 10:15:00,313.72,313.9,313.22,313.24,10334.0,300.1364,300.3086,299.6581,299.6772,10334.0
2023-01-26 10:20:00,313.3,313.57,312.92,313.04,4984.0,299.7346,299.9929,299.3711,299.4859,4984.0
2023-01-26 10:25:00,313.15,313.66,313.07,313.41,3553.0,299.5911,300.079,299.5146,299.8399,3553.0
2023-01-26 10:30:00,313.37,313.72,313.15,313.72,3603.0,299.8016,300.1364,299.5911,300.1364,3603.0
2023-01-26 10:35:00,313.77,313.77,312.85,312.85,4837.0,300.1843,300.1843,299.3041,299.3041,4837.0
2023-01-26 10:40:00,312.94,313.09,312.32,312.36,6838.0,299.3902,299.5337,298.797,298.8353,6838.0
2023-01-26 10:45:00,312.33,312.58,312.15,312.29,4487.0,298.8066,299.0458,298.6344,298.7683,4487.0
2023-01-26 10:50:00,312.27,312.3,311.77,311.88,3521.0,298.7492,298.7779,298.2709,298.3761,3521.0
2023-01-26 10:55:00,311.73,311.93,311.6,311.6,4503.0,298.2326,298.4239,298.1082,298.1082,4503.0
2023-01-26 11:00:00,311.75,312.28,311.6,312.28,2145.0,298.2517,298.7588,298.1082,298.7588,2145.0
2023-01-26 11:05:00,312.3,312.62,312.3,312.5,3148.0,298.7779,299.0841,298.7779,298.9693,3148.0
2023-01-26 11:10:00,312.52,312.68,312.2,312.4,3988.0,298.9884,299.1415,298.6822,298.8736,3988.0
2023-01-26 11:15:00,312.48,312.99,312.47,312.99,4048.0,298.9501,299.438,298.9406,299.438,4048.0
2023-01-26 11:20:00,313.03,313.05,312.33,312.43,4903.0,299.4763,299.4954,298.8066,298.9023,4903.0
2023-01-26 11:25:00,312.41,312.87,312.38,312.85,3823.0,298.8831,299.3232,298.8544,299.3041,3823.0
2023-01-26 11:30:00,312.97,313.0,312.77,312.81,3846.0,299.4189,299.4476,299.2276,299.2658,3846.0
2023-01-26 11:35:00,312.87,313.04,312.54,312.56,3780.0,299.3232,299.4859,299.0075,299.0267,3780.0
2023-01-26 11:40:00,312.59,312.8,312.51,312.75,2341.0,299.0554,299.2563,298.9788,299.2084,2341.0
2023-01-26 11:45:00,312.74,312.95,312.66,312.75,4540.0,299.1989,299.3998,299.1223,299.2084,4540.0
2023-01-26 11:50:00,312.66,312.69,312.23,312.46,2896.0,299.1223,299.151,298.7109,298.931,2896.0
2023-01-26 11:55:00,312.37,312.67,312.29,312.61,6308.0,298.8449,299.1319,298.7683,299.0745,6308.0
2023-01-26 12:00:00,312.77,312.93,312.61,312.72,3003.0,299.2276,299.3806,299.0745,299.1797,3003.0
2023-01-26 12:05:00,312.88,313.2,312.88,313.19,1865.0,299.3328,299.6389,299.3328,299.6294,1865.0
2023-01-26 12:10:00,313.31,313.71,313.11,313.71,5355.0,299.7442,300.1269,299.5528,300.1269,5355.0
2023-01-26 12:15:00,313.6,313.6,313.15,313.15,2701.0,300.0216,300.0216,299.5911,299.5911,2701.0
2023-01-26 12:20:00,313.29,313.39,313.01,313.15,2880.0,299.725,299.8207,299.4572,299.5911,2880.0
2023-01-26 12:25:00,313.19,313.66,313.19,313.48,3447.0,299.6294,300.079,299.6294,299.9068,3447.0
2023-01-26 12:30:00,313.5,313.93,313.47,313.93,3665.0,299.926,300.3373,299.8973,300.3373,3665.0
2023-01-26 12:35:00,313.9,314.3,313.9,313.97,6357.0,300.3086,300.6913,300.3086,300.3756,6357.0
2023-01-26 12:40:00,314.02,314.1,313.94,314.05,3850.0,300.4234,300.5,300.3469,300.4521,3850.0
2023-01-26 12:45:00,314.04,314.22,313.77,314.05,3962.0,300.4426,300.6148,300.1843,300.4521,3962.0
2023-01-26 12:50:00,314.09,314.13,313.77,313.8,6773.0,300.4904,300.5287,300.1843,300.213,6773.0
2023-01-26 12:55:00,313.81,313.92,313.8,313.92,1660.0,300.2225,300.3278,300.213,300.3278,1660.0
2023-01-26 13:00:00,314.06,314.3,314.0,314.13,5313.0,300.4617,300.6913,300.4043,300.5287,5313.0
2023-01-26 13:05:00,314.03,314.2,313.95,314.2,4300.0,300.433,300.5956,300.3565,300.5956,4300.0
2023-01-26 13:10:00,314.2,314.57,314.2,314.54,3300.0,300.5956,300.9496,300.5956,300.9209,3300.0
2023-01-26 13:15:00,314.48,314.63,314.39,314.57,2847.0,300.8635,301.007,300.7774,300.9496,2847.0
2023-01-26 13:20:00,314.64,314.64,314.26,314.36,3292.0,301.0166,301.0166,300.653,300.7487,3292.0
2023-01-26 13:25:00,314.43,314.46,314.12,314.17,2352.0,300.8157,300.8444,300.5191,300.5669,2352.0
2023-01-26 13:30:00,314.23,314.38,314.2,314.2,3105.0,300.6243,300.7679,300.5956,300.5956,3105.0
2023-01-26 13:35:00,314.2,314.49,314.1,314.48,2506.0,300.5956,300.8731,300.5,300.8635,2506.0
2023-01-26 13:40:00,314.42,314.85,314.42,314.79,6111.0,300.8061,301.2175,300.8061,301.1601,6111.0
2023-01-26 13:45:00,314.79,314.97,314.71,314.87,4211.0,301.1601,301.3323,301.0836,301.2366,4211.0
2023-01-26 13:50:00,314.88,314.88,314.6,314.6,5039.0,301.2462,301.2462,300.9783,300.9783,5039.0
2023-01-26 13:55:00,314.61,314.61,314.24,314.36,2955.0,300.9879,300.9879,300.6339,300.7487,2955.0
2023-01-26 14:00:00,314.3,314.33,314.02,314.27,5105.0,300.6913,300.72,300.4234,300.6626,5105.0
2023-01-26 14:05:00,314.19,314.36,314.03,314.12,3519.0,300.5861,300.7487,300.433,300.5191,3519.0
2023-01-26 14:10:00,314.12,314.26,313.87,313.93,4779.0,300.5191,300.653,300.2799,300.3373,4779.0
2023-01-26 14:15:00,313.96,313.96,313.72,313.89,1987.0,300.366,300.366,300.1364,300.2991,1987.0
2023-01-26 14:20:00,313.9,314.15,313.89,313.91,4108.0,300.3086,300.5478,300.2991,300.3182,4108.0
2023-01-26 14:25:00,313.85,313.85,313.24,313.24,3159.0,300.2608,300.2608,299.6772,299.6772,3159.0
2023-01-26 14:30:00,313.3,313.48,313.04,313.14,8234.0,299.7346,299.9068,299.4859,299.5815,8234.0
2023-01-26 14:35:00,313.17,313.47,312.94,312.98,19287.0,299.6102,299.8973,299.3902,299.4285,19287.0
2023-01-26 14:40:00,313.02,313.56,313.02,313.41,8549.0,299.4667,299.9834,299.4667,299.8399,8549.0
2023-01-26 14:45:00,313.58,313.82,313.58,313.66,3105.0,300.0025,300.2321,300.0025,300.079,3105.0
2023-01-26 14:50:00,313.72,313.75,313.5,313.67,5491.0,300.1364,300.1651,299.926,300.0886,5491.0
2023-01-26 14:55:00,313.68,313.74,313.43,313.6,6056.0,300.0982,300.1556,299.859,300.0216,6056.0
2023-01-26 15:00:00,313.67,314.01,313.59,314.0,5659.0,300.0886,300.4139,300.0121,300.4043,5659.0
2023-01-26 15:05:00,313.95,314.05,313.73,313.78,5660.0,300.3565,300.4521,300.146,300.1938,5660.0
2023-01-26 15:10:00,313.82,314.22,313.79,314.19,6769.0,300.2321,300.6148,300.2034,300.5861,6769.0
2023-01-26 15:15:00,314.19,314.19,313.69,313.75,10400.0,300.5861,300.5861,300.1077,300.1651,10400.0
2023-01-26 15:20:00,313.68,313.68,313.32,313.51,6886.0,300.0982,300.0982,299.7537,299.9355,6886.0
2023-01-26 15:25:00,313.52,313.73,313.45,313.5,7924.0,299.9451,300.146,299.8781,299.926,7924.0
2023-01-26 15:30:00,313.45,313.45,313.22,313.29,8355.0,299.8781,299.8781,299.6581,299.725,8355.0
2023-01-26 15:35:00,313.28,313.52,313.22,313.52,9291.0,299.7155,299.9451,299.6581,299.9451,9291.0
2023-01-26 15:40:00,313.56,313.63,313.13,313.13,18727.0,299.9834,300.0503,299.572,299.572,18727.0
2023-01-26 15:45:00,313.13,313.43,312.95,313.12,29082.0,299.572,299.859,299.3998,299.5624,29082.0
2023-01-26 15:50:00,313.17,313.22,312.81,313.02,36207.0,299.6102,299.6581,299.2658,299.4667,36207.0
2023-01-26 15:55:00,313.03,313.23,312.67,313.21,53014.0,299.4763,299.6676,299.1319,299.6485,53014.0
2023-01-27 09:30:00,313.2,314.32,310.88,310.88,16456.0,299.6389,300.7104,297.4194,297.4194,16456.0
2023-01-27 09:35:00,310.78,311.27,310.11,310.11,8818.0,297.3237,297.7925,296.6827,296.6827,8818.0
2023-01-27 09:40:00,310.24,310.56,309.48,310.49,10308.0,296.8071,297.1133,296.08,297.0463,10308.0
2023-01-27 09:45:00,310.61,311.35,310.34,310.63,20287.0,297.1611,297.869,296.9028,297.1802,20287.0
2023-01-27 09:50:00,310.63,311.05,310.3,310.6,12242.0,297.1802,297.582,296.8645,297.1515,12242.0
2023-01-27 09:55:00,310.69,311.19,310.64,310.93,2790.0,297.2376,297.716,297.1898,297.4672,2790.0
2023-01-27 10:00:00,310.94,311.18,310.51,310.94,11368.0,297.4768,297.7064,297.0654,297.4768,11368.0
2023-01-27 10:05:00,310.95,311.52,310.94,311.42,4751.0,297.4864,298.0317,297.4768,297.936,4751.0
2023-01-27 10:10:00,311.42,311.8,311.19,311.23,9070.0,297.936,298.2996,297.716,297.7542,9070.0
2023-01-27 10:15:00,311.12,311.25,310.82,310.83,7141.0,297.649,297.7734,297.362,297.3716,7141.0
2023-01-27 10:20:00,310.69,310.81,310.38,310.61,9347.0,297.2376,297.3524,296.941,297.1611,9347.0
2023-01-27 10:25:00,310.55,310.95,310.41,310.6,10880.0,297.1037,297.4864,296.9697,297.1515,10880.0
2023-01-27 10:30:00,310.59,310.7,310.15,310.35,10529.0,297.142,297.2472,296.721,296.9123,10529.0
2023-01-27 10:35:00,310.25,310.69,310.24,310.5,12437.0,296.8167,297.2376,296.8071,297.0558,12437.0
2023-01-27 10:40:00,310.34,310.43,309.71,309.79,11659.0,296.9028,296.9889,296.3001,296.3766,11659.0
2023-01-27 10:45:00,309.78,309.82,309.2,309.21,6976.0,296.367,296.4053,295.8121,295.8217,6976.0
2023-01-27 10:50:00,309.16,309.17,308.83,308.84,13014.0,295.7739,295.7834,295.4582,295.4677,13014.0
2023-01-27 10:55:00,308.84,310.45,308.66,310.37,12786.0,295.4677,297.008,295.2955,296.9315,12786.0
2023-01-27 11:00:00,310.28,310.71,309.97,310.09,14016.0,296.8454,297.2568,296.5488,296.6636,14016.0
2023-01-27 11:05:00,310.22,310.35,309.92,310.35,8494.0,296.788,296.9123,296.501,296.9123,8494.0
2023-01-27 11:10:00,310.18,310.31,309.91,310.13,3837.0,296.7497,296.8741,296.4914,296.7019,3837.0
2023-01-27 11:15:00,310.2,310.2,309.66,309.77,5828.0,296.7688,296.7688,296.2522,296.3575,5828.0
2023-01-27 11:20:00,309.84,310.14,309.83,309.95,4013.0,296.4244,296.7114,296.4149,296.5297,4013.0
2023-01-27 11:25:00,309.99,310.36,309.98,310.19,3254.0,296.5679,296.9219,296.5584,296.7593,3254.0
2023-01-27 11:30:00,310.1,310.73,310.1,310.67,3368.0,296.6732,297.2759,296.6732,297.2185,3368.0
2023-01-27 11:35:00,310.71,311.0,310.65,310.91,3509.0,297.2568,297.5342,297.1994,297.4481,3509.0
2023-01-27 11:40:00,310.99,311.25,310.99,311.19,4064.0,297.5246,297.7734,297.5246,297.716,4064.0
2023-01-27 11:45:00,311.17,311.17,310.84,311.07,5653.0,297.6968,297.6968,297.3811,297.6012,5653.0
2023-01-27 11:50:00,311.01,311.02,310.63,310.63,3500.0,297.5438,297.5533,297.1802,297.1802,3500.0
2023-01-27 11:55:00,310.53,310.8,310.31,310.7,7700.0,297.0846,297.3429,296.8741,297.2472,7700.0
2023-01-27 12:00:00,310.6,310.6,310.18,310.34,4361.0,297.1515,297.1515,296.7497,296.9028,4361.0
2023-01-27 12:05:00,310.41,310.56,310.36,310.36,2697.0,296.9697,297.1133,296.9219,296.9219,2697.0
2023-01-27 12:10:00,310.34,310.56,310.33,310.46,2012.0,296.9028,297.1133,296.8932,297.0176,2012.0
2023-01-27 12:15:00,310.57,310.87,310.4,310.41,12312.0,297.1228,297.4098,296.9602,296.9697,12312.0
2023-01-27 12:20:00,310.44,310.52,310.39,310.43,3935.0,296.9984,297.075,296.9506,296.9889,3935.0
2023-01-27 12:25:00,310.35,310.37,310.01,310.06,5100.0,296.9123,296.9315,296.5871,296.6349,5100.0
2023-01-27 12:30:00,309.98,310.17,309.95,310.11,5577.0,296.5584,296.7401,296.5297,296.6827,5577.0
2023-01-27 12:35:00,310.1,310.29,310.01,310.12,11264.0,296.6732,296.8549,296.5871,296.6923,11264.0
2023-01-27 12:40:00,310.12,310.15,309.85,309.97,4257.0,296.6923,296.721,296.434,296.5488,4257.0
2023-01-27 12:45:00,309.95,310.06,309.92,310.03,4720.0,296.5297,296.6349,296.501,296.6062,4720.0
2023-01-27 12:50:00,310.03,310.1,309.81,309.81,8094.0,296.6062,296.6732,296.3957,296.3957,8094.0
2023-01-27 12:55:00,309.69,309.69,309.25,309.25,4113.0,296.2809,296.2809,295.86,295.86,4113.0
2023-01-27 13:00:00,309.15,309.39,309.04,309.04,3077.0,295.7643,295.9939,295.6591,295.6591,3077.0
2023-01-27 13:05:00,308.98,309.15,308.96,309.05,2253.0,295.6017,295.7643,295.5825,295.6686,2253.0
2023-01-27 13:10:00,308.91,309.19,308.88,309.15,2679.0,295.5347,295.8026,295.506,295.7643,2679.0
2023-01-27 13:15:00,309.13,309.13,308.32,308.48,16605.0,295.7452,295.7452,294.9702,295.1233,16605.0
2023-01-27 13:20:00,308.37,308.52,308.27,308.38,2441.0,295.0181,295.1616,294.9224,295.0276,2441.0
2023-01-27 13:25:00,308.39,308.53,308.33,308.53,4808.0,295.0372,295.1711,294.9798,295.1711,4808.0
2023-01-27 13:30:00,308.49,308.81,308.36,308.75,3440.0,295.1329,295.439,295.0085,295.3816,3440.0
2023-01-27 13:35:00,308.84,308.93,308.62,308.67,3692.0,295.4677,295.5538,295.2572,295.3051,3692.0
2023-01-27 13:40:00,308.71,308.71,308.12,308.31,6788.0,295.3434,295.3434,294.7789,294.9607,6788.0
2023-01-27 13:45:00,308.31,308.52,308.08,308.11,4888.0,294.9607,295.1616,294.7406,294.7693,4888.0
2023-01-27 13:50:00,308.09,308.2,308.05,308.16,3074.0,294.7502,294.8554,294.7119,294.8172,3074.0
2023-01-27 13:55:00,308.1,308.12,307.86,307.9,3910.0,294.7598,294.7789,294.5302,294.5684,3910.0
2023-01-27 14:00:00,308.01,308.28,308.0,308.1,3859.0,294.6737,294.932,294.6641,294.7598,3859.0
2023-01-27 14:05:00,308.12,308.19,307.59,307.68,4189.0,294.7789,294.8459,294.2718,294.358,4189.0
2023-01-27 14:10:00,307.72,307.9,307.67,307.78,3514.0,294.3962,294.5684,294.3484,294.4536,3514.0
2023-01-27 14:15:00,307.87,308.21,307.86,308.15,2908.0,294.5397,294.865,294.5302,294.8076,2908.0
2023-01-27 14:20:00,308.13,308.23,308.06,308.19,3004.0,294.7885,294.8841,294.7215,294.8459,3004.0
2023-01-27 14:25:00,308.25,308.29,308.12,308.29,5383.0,294.9033,294.9415,294.7789,294.9415,5383.0
2023-01-27 14:30:00,308.29,308.83,308.29,308.65,6826.0,294.9415,295.4582,294.9415,295.286,6826.0
2023-01-27 14:35:00,308.66,308.86,308.47,308.84,5972.0,295.2955,295.4869,295.1137,295.4677,5972.0
2023-01-27 14:40:00,308.88,309.37,308.88,309.18,3300.0,295.506,295.9748,295.506,295.793,3300.0
2023-01-27 14:45:00,309.23,309.25,308.95,309.04,7010.0,295.8408,295.86,295.573,295.6591,7010.0
2023-01-27 14:50:00,308.94,308.97,308.67,308.86,4987.0,295.5634,295.5921,295.3051,295.4869,4987.0
2023-01-27 14:55:00,308.86,309.06,308.85,309.03,7591.0,295.4869,295.6782,295.4773,295.6495,7591.0
2023-01-27 15:00:00,309.03,309.32,309.02,309.08,9124.0,295.6495,295.9269,295.6399,295.6973,9124.0
2023-01-27 15:05:00,309.05,309.23,308.89,308.89,7931.0,295.6686,295.8408,295.5156,295.5156,7931.0
2023-01-27 15:10:00,308.79,309.0,308.72,308.72,7503.0,295.4199,295.6208,295.3529,295.3529,7503.0
2023-01-27 15:15:00,308.73,308.95,308.71,308.94,11036.0,295.3625,295.573,295.3434,295.5634,11036.0
2023-01-27 15:20:00,308.97,309.05,308.74,308.8,10774.0,295.5921,295.6686,295.3721,295.4295,10774.0
2023-01-27 15:25:00,308.87,309.41,308.82,309.2,5239.0,295.4964,296.013,295.4486,295.8121,5239.0
2023-01-27 15:30:00,309.26,309.31,309.04,309.22,9424.0,295.8695,295.9174,295.6591,295.8313,9424.0
2023-01-27 15:35:00,309.33,309.41,309.12,309.21,9869.0,295.9365,296.013,295.7356,295.8217,9869.0
2023-01-27 15:40:00,309.2,309.45,309.16,309.33,8368.0,295.8121,296.0513,295.7739,295.9365,8368.0
2023-01-27 15:45:00,309.31,309.31,308.84,309.01,15946.0,295.9174,295.9174,295.4677,295.6304,15946.0
2023-01-27 15:50:00,308.95,309.06,308.38,308.67,20710.0,295.573,295.6782,295.0276,295.3051,20710.0
2023-01-27 15:55:00,308.58,308.63,308.07,308.29,40065.0,295.219,295.2668,294.7311,294.9415,40065.0
2023-01-30 09:30:00,309.79,311.85,308.96,311.08,21156.0,296.3766,298.3474,295.5825,297.6107,21156.0
2023-01-30 09:35:00,311.13,311.3,310.58,311.09,7043.0,297.6586,297.8212,297.1324,297.6203,7043.0
2023-01-30 09:40:00,311.39,311.5,310.52,310.75,7416.0,297.9073,298.0126,297.075,297.295,7416.0
2023-01-30 09:45:00,310.77,311.29,310.2,310.22,12168.0,297.3142,297.8116,296.7688,296.788,12168.0
2023-01-30 09:50:00,310.25,310.99,309.95,310.86,7533.0,296.8167,297.5246,296.5297,297.4003,7533.0
2023-01-30 09:55:00,310.69,310.98,310.36,310.98,7696.0,297.2376,297.5151,296.9219,297.5151,7696.0
2023-01-30 10:00:00,310.9,311.57,310.78,311.52,11668.0,297.4385,298.0795,297.3237,298.0317,11668.0
2023-01-30 10:05:00,311.35,311.67,311.26,311.5,5897.0,297.869,298.1752,297.7829,298.0126,5897.0
2023-01-30 10:10:00,311.5,311.55,310.82,311.09,9492.0,298.0126,298.0604,297.362,297.6203,9492.0
2023-01-30 10:15:00,311.09,311.48,310.83,311.17,16165.0,297.6203,297.9934,297.3716,297.6968,16165.0
2023-01-30 10:20:00,311.18,311.31,310.46,310.46,10068.0,297.7064,297.8308,297.0176,297.0176,10068.0
2023-01-30 10:25:00,310.64,311.22,310.47,311.22,16520.0,297.1898,297.7447,297.0271,297.7447,16520.0
2023-01-30 10:30:00,311.28,311.57,311.02,311.27,9246.0,297.8021,298.0795,297.5533,297.7925,9246.0
2023-01-30 10:35:00,311.17,311.17,310.59,310.66,12794.0,297.6968,297.6968,297.142,297.2089,12794.0
2023-01-30 10:40:00,310.7,310.92,310.51,310.74,6578.0,297.2472,297.4577,297.0654,297.2855,6578.0
2023-01-30 10:45:00,310.71,310.71,309.7,309.72,7286.0,297.2568,297.2568,296.2905,296.3096,7286.0
2023-01-30 10:50:00,309.84,309.84,309.43,309.62,6702.0,296.4244,296.4244,296.0322,296.214,6702.0
2023-01-30 10:55:00,309.78,310.29,309.77,310.12,4780.0,296.367,296.8549,296.3575,296.6923,4780.0
2023-01-30 11:00:00,310.13,310.64,310.09,310.55,6989.0,296.7019,297.1898,296.6636,297.1037,6989.0
2023-01-30 11:05:00,310.29,310.29,310.02,310.2,5000.0,296.8549,296.8549,296.5966,296.7688,5000.0
2023-01-30 11:10:00,310.2,311.04,310.2,310.62,8584.0,296.7688,297.5725,296.7688,297.1707,8584.0
2023-01-30 11:15:00,310.66,310.85,310.41,310.75,3797.0,297.2089,297.3907,296.9697,297.295,3797.0
2023-01-30 11:20:00,310.64,310.81,310.28,310.44,3404.0,297.1898,297.3524,296.8454,296.9984,3404.0
2023-01-30 11:25:00,310.44,310.46,309.9,310.36,4908.0,296.9984,297.0176,296.4818,296.9219,4908.0
2023-01-30 11:30:00,310.45,310.53,310.13,310.22,9978.0,297.008,297.0846,296.7019,296.788,9978.0
2023-01-30 11:35:00,310.17,310.28,309.92,309.99,4352.0,296.7401,296.8454,296.501,296.5679,4352.0
2023-01-30 11:40:00,310.07,310.18,309.8,309.81,4203.0,296.6445,296.7497,296.3862,296.3957,4203.0
2023-01-30 11:45:00,309.62,310.1,309.62,310.06,5243.0,296.214,296.6732,296.214,296.6349,5243.0
2023-01-30 11:50:00,310.15,310.18,309.81,309.95,3167.0,296.721,296.7497,296.3957,296.5297,3167.0
2023-01-30 11:55:00,309.87,310.29,309.78,310.19,7089.0,296.4531,296.8549,296.367,296.7593,7089.0
2023-01-30 12:00:00,310.25,310.34,310.16,310.24,2863.0,296.8167,296.9028,296.7306,296.8071,2863.0
2023-01-30 12:05:00,310.28,310.52,310.23,310.27,3605.0,296.8454,297.075,296.7975,296.8358,3605.0
2023-01-30 12:10:00,310.35,310.46,310.33,310.43,3116.0,296.9123,297.0176,296.8932,296.9889,3116.0
2023-01-30 12:15:00,310.38,310.38,310.03,310.09,6597.0,296.941,296.941,296.6062,296.6636,6597.0
2023-01-30 12:20:00,310.16,310.21,309.71,309.71,8216.0,296.7306,296.7784,296.3001,296.3001,8216.0
2023-01-30 12:25:00,309.7,309.81,309.53,309.71,5182.0,296.2905,296.3957,296.1278,296.3001,5182.0
2023-01-30 12:30:00,309.68,309.75,309.55,309.56,9930.0,296.2714,296.3383,296.147,296.1565,9930.0
2023-01-30 12:35:00,309.53,309.53,309.11,309.12,4821.0,296.1278,296.1278,295.726,295.7356,4821.0
2023-01-30 12:40:00,309.14,309.65,309.07,309.45,5596.0,295.7547,296.2427,295.6878,296.0513,5596.0
2023-01-30 12:45:00,309.4,309.58,309.4,309.52,4825.0,296.0035,296.1757,296.0035,296.1183,4825.0
2023-01-30 12:50:00,309.43,309.43,308.95,308.95,7298.0,296.0322,296.0322,295.573,295.573,7298.0
2023-01-30 12:55:00,308.95,309.21,308.88,309.18,5369.0,295.573,295.8217,295.506,295.793,5369.0
2023-01-30 13:00:00,309.11,309.11,308.71,308.71,1500.0,295.726,295.726,295.3434,295.3434,1500.0
2023-01-30 13:05:00,308.87,309.07,308.82,308.9,8756.0,295.4964,295.6878,295.4486,295.5251,8756.0
2023-01-30 13:10:00,308.96,309.19,308.9,308.96,8491.0,295.5825,295.8026,295.5251,295.5825,8491.0
2023-01-30 13:15:00,308.88,309.43,308.71,309.3,6280.0,295.506,296.0322,295.3434,295.9078,6280.0
2023-01-30 13:20:00,309.38,309.87,309.38,309.87,2473.0,295.9843,296.4531,295.9843,296.4531,2473.0
2023-01-30 13:25:00,309.81,309.88,309.21,309.21,5348.0,296.3957,296.4627,295.8217,295.8217,5348.0
2023-01-30 13:30:00,309.2,309.27,309.02,309.05,2879.0,295.8121,295.8791,295.6399,295.6686,2879.0
2023-01-30 13:35:00,309.05,309.38,309.0,309.16,6186.0,295.6686,295.9843,295.6208,295.7739,6186.0
2023-01-30 13:40:00,309.32,309.54,309.29,309.54,7191.0,295.9269,296.1374,295.8982,296.1374,7191.0
2023-01-30 13:45:00,309.55,309.64,309.45,309.61,4700.0,296.147,296.2331,296.0513,296.2044,4700.0
2023-01-30 13:50:00,309.6,309.74,309.29,309.33,4607.0,296.1948,296.3288,295.8982,295.9365,4607.0
2023-01-30 13:55:00,309.33,309.39,308.9,308.96,4609.0,295.9365,295.9939,295.5251,295.5825,4609.0
2023-01-30 14:00:00,309.0,309.08,308.82,308.98,3600.0,295.6208,295.6973,295.4486,295.6017,3600.0
2023-01-30 14:05:00,308.97,309.0,308.79,308.79,5115.0,295.5921,295.6208,295.4199,295.4199,5115.0
2023-01-30 14:10:00,308.76,308.89,308.64,308.87,5192.0,295.3912,295.5156,295.2764,295.4964,5192.0
2023-01-30 14:15:00,308.93,309.51,308.89,309.51,9843.0,295.5538,296.1087,295.5156,296.1087,9843.0
2023-01-30 14:20:00,309.46,309.81,309.46,309.75,9447.0,296.0609,296.3957,296.0609,296.3383,9447.0
2023-01-30 14:25:00,309.7,309.79,309.56,309.59,7465.0,296.2905,296.3766,296.1565,296.1853,7465.0
2023-01-30 14:30:00,309.53,310.13,309.41,310.13,19441.0,296.1278,296.7019,296.013,296.7019,19441.0
2023-01-30 14:35:00,310.22,310.31,309.93,310.19,15777.0,296.788,296.8741,296.5105,296.7593,15777.0
2023-01-30 14:40:00,310.17,310.19,309.82,310.0,23678.0,296.7401,296.7593,296.4053,296.5775,23678.0
2023-01-30 14:45:00,309.86,309.92,309.4,309.5,24780.0,296.4436,296.501,296.0035,296.0991,24780.0
2023-01-30 14:50:00,309.5,310.14,309.49,309.96,37457.0,296.0991,296.7114,296.0896,296.5392,37457.0
2023-01-30 14:55:00,309.93,310.41,309.81,309.96,34701.0,296.5105,296.9697,296.3957,296.5392,34701.0
2023-01-30 15:00:00,310.02,310.06,309.37,309.37,8092.0,296.5966,296.6349,295.9748,295.9748,8092.0
2023-01-30 15:05:00,309.32,309.72,309.18,309.72,13084.0,295.9269,296.3096,295.793,296.3096,13084.0
2023-01-30 15:10:00,309.67,310.02,309.66,309.9,10385.0,296.2618,296.5966,296.2522,296.4818,10385.0
2023-01-30 15:15:00,309.82,310.05,309.76,309.83,30275.0,296.4053,296.6253,296.3479,296.4149,30275.0
2023-01-30 15:20:00,309.79,309.9,309.42,309.9,7735.0,296.3766,296.4818,296.0226,296.4818,7735.0
2023-01-30 15:25:00,309.85,310.2,309.78,310.17,11759.0,296.434,296.7688,296.367,296.7401,11759.0
2023-01-30 15:30:00,310.16,310.27,309.86,310.13,22176.0,296.7306,296.8358,296.4436,296.7019,22176.0
2023-01-30 15:35:00,310.14,310.65,310.08,310.53,11781.0,296.7114,297.1994,296.654,297.0846,11781.0
2023-01-30 15:40:00,310.47,310.76,310.39,310.67,26756.0,297.0271,297.3046,296.9506,297.2185,26756.0
2023-01-30 15:45:00,310.65,310.68,310.18,310.38,17255.0,297.1994,297.2281,296.7497,296.941,17255.0
2023-01-30 15:50:00,310.35,310.71,310.13,310.58,29312.0,296.9123,297.2568,296.7019,297.1324,29312.0
2023-01-30 15:55:00,310.59,310.76,310.2,310.4,96496.0,297.142,297.3046,296.7688,296.9602,96496.0
2023-01-31 09:30:00,313.25,316.98,311.23,315.77,42029.0,299.6868,303.2553,297.7542,302.0977,42029.0
2023-01-31 09:35:00,316.02,316.05,314.12,315.42,10990.0,302.3368,302.3655,300.5191,301.7628,10990.0
2023-01-31 09:40:00,315.27,316.73,315.27,316.38,9183.0,301.6193,303.0161,301.6193,302.6813,9183.0
2023-01-31 09:45:00,316.57,317.01,316.16,316.31,14711.0,302.863,303.284,302.4708,302.6143,14711.0
2023-01-31 09:50:00,315.93,315.93,313.07,313.07,10432.0,302.2507,302.2507,299.5146,299.5146,10432.0
2023-01-31 09:55:00,313.16,313.16,312.05,312.92,7678.0,299.6007,299.6007,298.5387,299.3711,7678.0
2023-01-31 10:00:00,312.96,313.4,312.25,312.41,6580.0,299.4093,299.8303,298.7301,298.8831,6580.0
2023-01-31 10:05:00,312.41,312.95,312.33,312.69,13424.0,298.8831,299.3998,298.8066,299.151,13424.0
2023-01-31 10:10:00,312.56,313.35,312.56,313.31,6677.0,299.0267,299.7824,299.0267,299.7442,6677.0
2023-01-31 10:15:00,313.45,314.21,313.45,314.21,5759.0,299.8781,300.6052,299.8781,300.6052,5759.0
2023-01-31 10:20:00,314.07,314.26,313.51,313.82,15688.0,300.4713,300.653,299.9355,300.2321,15688.0
2023-01-31 10:25:00,313.64,313.75,313.16,313.58,6674.0,300.0599,300.1651,299.6007,300.0025,6674.0
2023-01-31 10:30:00,313.89,314.48,313.83,313.84,6604.0,300.2991,300.8635,300.2417,300.2512,6604.0
2023-01-31 10:35:00,313.92,314.01,313.43,313.57,10587.0,300.3278,300.4139,299.859,299.9929,10587.0
2023-01-31 10:40:00,313.6,314.48,313.48,314.43,4635.0,300.0216,300.8635,299.9068,300.8157,4635.0
2023-01-31 10:45:00,314.33,315.22,314.33,314.85,8122.0,300.72,301.5715,300.72,301.2175,8122.0
2023-01-31 10:50:00,314.85,314.97,314.33,314.5,4856.0,301.2175,301.3323,300.72,300.8827,4856.0
2023-01-31 10:55:00,314.64,314.74,313.99,314.18,13826.0,301.0166,301.1123,300.3947,300.5765,13826.0
2023-01-31 11:00:00,314.32,314.8,314.29,314.37,3123.0,300.7104,301.1697,300.6817,300.7583,3123.0
2023-01-31 11:05:00,314.5,314.55,314.31,314.44,4347.0,300.8827,300.9305,300.7009,300.8253,4347.0
2023-01-31 11:10:00,314.51,314.66,314.38,314.38,4579.0,300.8922,301.0357,300.7679,300.7679,4579.0
2023-01-31 11:15:00,314.39,314.45,313.63,313.77,4390.0,300.7774,300.8348,300.0503,300.1843,4390.0
2023-01-31 11:20:00,313.73,314.1,313.72,314.02,6536.0,300.146,300.5,300.1364,300.4234,6536.0
2023-01-31 11:25:00,313.94,314.13,313.43,313.44,10049.0,300.3469,300.5287,299.859,299.8686,10049.0
2023-01-31 11:30:00,313.48,313.69,313.37,313.64,4730.0,299.9068,300.1077,299.8016,300.0599,4730.0
2023-01-31 11:35:00,313.69,313.75,313.43,313.62,5335.0,300.1077,300.1651,299.859,300.0408,5335.0
2023-01-31 11:40:00,313.6,314.12,313.54,313.74,6471.0,300.0216,300.5191,299.9642,300.1556,6471.0
2023-01-31 11:45:00,313.62,313.85,313.51,313.71,4313.0,300.0408,300.2608,299.9355,300.1269,4313.0
2023-01-31 11:50:00,313.77,313.85,313.52,313.7,6584.0,300.1843,300.2608,299.9451,300.1173,6584.0
2023-01-31 11:55:00,313.74,313.79,313.54,313.64,4950.0,300.1556,300.2034,299.9642,300.0599,4950.0
2023-01-31 12:00:00,313.72,313.94,313.57,313.66,6300.0,300.1364,300.3469,299.9929,300.079,6300.0
2023-01-31 12:05:00,313.6,313.63,313.24,313.33,4512.0,300.0216,300.0503,299.6772,299.7633,4512.0
2023-01-31 12:10:00,313.35,313.51,313.14,313.5,3706.0,299.7824,299.9355,299.5815,299.926,3706.0
2023-01-31 12:15:00,313.56,314.16,313.56,314.07,4846.0,299.9834,300.5574,299.9834,300.4713,4846.0
2023-01-31 12:20:00,314.1,314.6,314.07,314.58,2902.0,300.5,300.9783,300.4713,300.9592,2902.0
2023-01-31 12:25:00,314.48,314.96,314.48,314.95,2910.0,300.8635,301.3227,300.8635,301.3132,2910.0
2023-01-31 12:30:00,315.07,315.09,314.57,314.65,3934.0,301.428,301.4471,300.9496,301.0262,3934.0
2023-01-31 12:35:00,314.61,314.86,314.58,314.69,4163.0,300.9879,301.2271,300.9592,301.0644,4163.0
2023-01-31 12:40:00,314.85,314.87,314.32,314.32,2663.0,301.2175,301.2366,300.7104,300.7104,2663.0
2023-01-31 12:45:00,314.12,314.17,313.81,313.92,3254.0,300.5191,300.5669,300.2225,300.3278,3254.0
2023-01-31 12:50:00,314.0,314.11,313.83,314.06,1972.0,300.4043,300.5095,300.2417,300.4617,1972.0
2023-01-31 12:55:00,314.09,314.1,313.8,313.93,2386.0,300.4904,300.5,300.213,300.3373,2386.0
2023-01-31 13:00:00,314.0,314.07,313.71,313.83,3440.0,300.4043,300.4713,300.1269,300.2417,3440.0
2023-01-31 13:05:00,313.89,313.89,313.45,313.51,6783.0,300.2991,300.2991,299.8781,299.9355,6783.0
2023-01-31 13:10:00,313.6,314.0,313.6,313.99,3421.0,300.0216,300.4043,300.0216,300.3947,3421.0
2023-01-31 13:15:00,313.9,313.95,313.72,313.78,2432.0,300.3086,300.3565,300.1364,300.1938,2432.0
2023-01-31 13:20:00,313.76,314.28,313.75,314.13,2973.0,300.1747,300.6722,300.1651,300.5287,2973.0
2023-01-31 13:25:00,314.13,314.55,314.13,314.42,4689.0,300.5287,300.9305,300.5287,300.8061,4689.0
2023-01-31 13:30:00,314.45,314.55,314.4,314.48,1700.0,300.8348,300.9305,300.787,300.8635,1700.0
2023-01-31 13:35:00,314.41,314.55,314.24,314.44,3488.0,300.7966,300.9305,300.6339,300.8253,3488.0
2023-01-31 13:40:00,314.43,314.47,314.15,314.33,3968.0,300.8157,300.854,300.5478,300.72,3968.0
2023-01-31 13:45:00,314.32,314.45,314.29,314.43,3243.0,300.7104,300.8348,300.6817,300.8157,3243.0
2023-01-31 13:50:00,314.43,314.43,314.21,314.24,2593.0,300.8157,300.8157,300.6052,300.6339,2593.0
2023-01-31 13:55:00,314.25,314.25,314.06,314.17,3243.0,300.6435,300.6435,300.4617,300.5669,3243.0
2023-01-31 14:00:00,314.29,314.7,314.29,314.5,4198.0,300.6817,301.074,300.6817,300.8827,4198.0
2023-01-31 14:05:00,314.5,314.63,314.3,314.3,4694.0,300.8827,301.007,300.6913,300.6913,4694.0
2023-01-31 14:10:00,314.31,314.48,314.25,314.27,3707.0,300.7009,300.8635,300.6435,300.6626,3707.0
2023-01-31 14:15:00,314.22,314.22,313.62,313.62,3820.0,300.6148,300.6148,300.0408,300.0408,3820.0
2023-01-31 14:20:00,313.67,313.83,313.56,313.56,3660.0,300.0886,300.2417,299.9834,299.9834,3660.0
2023-01-31 14:25:00,313.59,313.77,313.51,313.67,3313.0,300.0121,300.1843,299.9355,300.0886,3313.0
2023-01-31 14:30:00,313.77,313.98,313.73,313.83,3661.0,300.1843,300.3852,300.146,300.2417,3661.0
2023-01-31 14:35:00,313.87,314.04,313.8,314.01,6546.0,300.2799,300.4426,300.213,300.4139,6546.0
2023-01-31 14:40:00,314.07,314.1,313.81,313.9,3534.0,300.4713,300.5,300.2225,300.3086,3534.0
2023-01-31 14:45:00,313.87,314.29,313.85,314.13,4218.0,300.2799,300.6817,300.2608,300.5287,4218.0
2023-01-31 14:50:00,314.11,314.23,313.99,313.99,3345.0,300.5095,300.6243,300.3947,300.3947,3345.0
2023-01-31 14:55:00,314.07,314.22,314.02,314.08,2457.0,300.4713,300.6148,300.4234,300.4808,2457.0
2023-01-31 15:00:00,314.05,314.25,313.91,314.11,4701.0,300.4521,300.6435,300.3182,300.5095,4701.0
2023-01-31 15:05:00,314.07,314.39,314.07,314.39,4942.0,300.4713,300.7774,300.4713,300.7774,4942.0
2023-01-31 15:10:00,314.41,314.51,314.13,314.31,6564.0,300.7966,300.8922,300.5287,300.7009,6564.0
2023-01-31 15:15:00,314.31,314.31,314.14,314.14,5034.0,300.7009,300.7009,300.5382,300.5382,5034.0
2023-01-31 15:20:00,314.11,314.22,314.0,314.18,9527.0,300.5095,300.6148,300.4043,300.5765,9527.0
2023-01-31 15:25:00,314.19,314.24,314.01,314.16,6761.0,300.5861,300.6339,300.4139,300.5574,6761.0
2023-01-31 15:30:00,314.13,314.53,314.11,314.44,8917.0,300.5287,300.9114,300.5095,300.8253,8917.0
2023-01-31 15:35:00,314.49,314.52,314.22,314.32,12227.0,300.8731,300.9018,300.6148,300.7104,12227.0
2023-01-31 15:40:00,314.32,315.04,314.31,315.04,15026.0,300.7104,301.3993,300.7009,301.3993,15026.0
2023-01-31 15:45:00,315.08,315.35,315.02,315.09,25888.0,301.4375,301.6959,301.3801,301.4471,25888.0
2023-01-31 15:50:00,315.16,316.13,315.1,316.07,29363.0,301.5141,302.4421,301.4567,302.3847,29363.0
2023-01-31 15:55:00,316.04,316.83,315.94,316.68,94555.0,302.356,303.1118,302.2603,302.9683,94555.0
2023-02-01 09:30:00,315.0,315.32,312.77,314.11,40697.0,301.361,301.6672,299.2276,300.5095,40697.0
2023-02-01 09:35:00,314.1,315.07,313.89,314.56,11656.0,300.5,301.428,300.2991,300.9401,11656.0
2023-02-01 09:40:00,314.65,315.42,314.64,314.83,4522.0,301.0262,301.7628,301.0166,301.1984,4522.0
2023-02-01 09:45:00,315.18,315.81,314.59,315.81,9313.0,301.5332,302.1359,300.9688,302.1359,9313.0
2023-02-01 09:50:00,315.7,315.7,314.59,315.09,5294.0,302.0307,302.0307,300.9688,301.4471,5294.0
2023-02-01 09:55:00,315.07,315.2,314.17,314.45,7730.0,301.428,301.5523,300.5669,300.8348,7730.0
2023-02-01 10:00:00,314.41,314.54,313.73,314.29,9599.0,300.7966,300.9209,300.146,300.6817,9599.0
2023-02-01 10:05:00,314.06,314.83,314.02,314.58,4365.0,300.4617,301.1984,300.4234,300.9592,4365.0
2023-02-01 10:10:00,314.55,314.56,314.17,314.47,2322.0,300.9305,300.9401,300.5669,300.854,2322.0
2023-02-01 10:15:00,314.45,315.25,314.35,315.25,3079.0,300.8348,301.6002,300.7392,301.6002,3079.0
2023-02-01 10:20:00,315.25,315.25,314.65,314.94,5118.0,301.6002,301.6002,301.0262,301.3036,5118.0
2023-02-01 10:25:00,315.04,315.68,315.03,315.54,4149.0,301.3993,302.0116,301.3897,301.8776,4149.0
2023-02-01 10:30:00,315.65,315.95,315.61,315.95,5135.0,301.9829,302.2699,301.9446,302.2699,5135.0
2023-02-01 10:35:00,315.83,315.94,314.82,315.21,7356.0,302.1551,302.2603,301.1888,301.5619,7356.0
2023-02-01 10:40:00,315.27,315.45,314.63,314.68,6842.0,301.6193,301.7915,301.007,301.0549,6842.0
2023-02-01 10:45:00,314.72,314.72,314.32,314.32,1882.0,301.0931,301.0931,300.7104,300.7104,1882.0
2023-02-01 10:50:00,314.22,314.3,313.53,313.66,2882.0,300.6148,300.6913,299.9547,300.079,2882.0
2023-02-01 10:55:00,313.66,314.47,313.4,314.46,5171.0,300.079,300.854,299.8303,300.8444,5171.0
2023-02-01 11:00:00,314.46,314.48,314.31,314.43,2113.0,300.8444,300.8635,300.7009,300.8157,2113.0
2023-02-01 11:05:00,314.48,314.65,314.29,314.49,3578.0,300.8635,301.0262,300.6817,300.8731,3578.0
2023-02-01 11:10:00,314.52,314.66,314.21,314.55,3227.0,300.9018,301.0357,300.6052,300.9305,3227.0
2023-02-01 11:15:00,314.66,314.96,314.66,314.77,2223.0,301.0357,301.3227,301.0357,301.141,2223.0
2023-02-01 11:20:00,314.75,315.08,314.64,314.97,7074.0,301.1218,301.4375,301.0166,301.3323,7074.0
2023-02-01 11:25:00,314.88,314.88,314.39,314.39,2501.0,301.2462,301.2462,300.7774,300.7774,2501.0
2023-02-01 11:30:00,314.41,314.54,314.12,314.26,1745.0,300.7966,300.9209,300.5191,300.653,1745.0
2023-02-01 11:35:00,314.14,314.21,313.97,313.97,2772.0,300.5382,300.6052,300.3756,300.3756,2772.0
2023-02-01 11:40:00,313.83,313.91,313.22,313.41,2669.0,300.2417,300.3182,299.6581,299.8399,2669.0
2023-02-01 11:45:00,313.55,313.92,313.21,313.29,3467.0,299.9738,300.3278,299.6485,299.725,3467.0
2023-02-01 11:50:00,313.26,313.47,313.12,313.44,3000.0,299.6963,299.8973,299.5624,299.8686,3000.0
2023-02-01 11:55:00,313.36,313.36,312.93,313.05,3337.0,299.792,299.792,299.3806,299.4954,3337.0
2023-02-01 12:00:00,313.06,313.26,312.61,312.68,7191.0,299.505,299.6963,299.0745,299.1415,7191.0
2023-02-01 12:05:00,312.61,312.99,312.37,312.37,5848.0,299.0745,299.438,298.8449,298.8449,5848.0
2023-02-01 12:10:00,312.28,312.58,312.28,312.58,2475.0,298.7588,299.0458,298.7588,299.0458,2475.0
2023-02-01 12:15:00,312.6,312.93,312.51,312.88,5819.0,299.0649,299.3806,298.9788,299.3328,5819.0
2023-02-01 12:20:00,312.88,312.89,312.79,312.8,826.0,299.3328,299.3424,299.2467,299.2563,826.0
2023-02-01 12:25:00,312.8,313.26,312.63,312.63,7366.0,299.2563,299.6963,299.0936,299.0936,7366.0
2023-02-01 12:30:00,312.69,312.88,312.46,312.46,4322.0,299.151,299.3328,298.931,298.931,4322.0
2023-02-01 12:35:00,312.44,312.44,311.62,311.69,8726.0,298.9119,298.9119,298.1274,298.1943,8726.0
2023-02-01 12:40:00,311.66,311.88,311.51,311.51,2732.0,298.1656,298.3761,298.0221,298.0221,2732.0
2023-02-01 12:45:00,311.54,311.69,311.27,311.67,4807.0,298.0508,298.1943,297.7925,298.1752,4807.0
2023-02-01 12:50:00,311.68,312.12,311.68,312.0,6368.0,298.1848,298.6057,298.1848,298.4909,6368.0
2023-02-01 12:55:00,312.04,312.16,311.73,312.07,4471.0,298.5292,298.644,298.2326,298.5579,4471.0
2023-02-01 13:00:00,312.13,312.41,312.0,312.31,2320.0,298.6153,298.8831,298.4909,298.7875,2320.0
2023-02-01 13:05:00,312.38,312.48,312.3,312.48,1094.0,298.8544,298.9501,298.7779,298.9501,1094.0
2023-02-01 13:10:00,312.37,312.94,312.28,312.78,2786.0,298.8449,299.3902,298.7588,299.2371,2786.0
2023-02-01 13:15:00,312.86,312.91,312.65,312.91,2421.0,299.3137,299.3615,299.1128,299.3615,2421.0
2023-02-01 13:20:00,312.83,313.08,312.83,313.0,2507.0,299.285,299.5241,299.285,299.4476,2507.0
2023-02-01 13:25:00,312.92,312.92,312.63,312.64,3416.0,299.3711,299.3711,299.0936,299.1032,3416.0
2023-02-01 13:30:00,312.79,312.94,312.68,312.72,3113.0,299.2467,299.3902,299.1415,299.1797,3113.0
2023-02-01 13:35:00,312.79,312.8,312.54,312.76,2314.0,299.2467,299.2563,299.0075,299.218,2314.0
2023-02-01 13:40:00,312.69,312.98,312.69,312.76,3206.0,299.151,299.4285,299.151,299.218,3206.0
2023-02-01 13:45:00,312.78,313.13,312.54,313.13,5176.0,299.2371,299.572,299.0075,299.572,5176.0
2023-02-01 13:50:00,313.17,313.63,312.99,313.52,5026.0,299.6102,300.0503,299.438,299.9451,5026.0
2023-02-01 13:55:00,313.53,313.79,313.46,313.46,4343.0,299.9547,300.2034,299.8877,299.8877,4343.0
2023-02-01 14:00:00,313.33,313.79,312.95,313.35,4942.0,299.7633,300.2034,299.3998,299.7824,4942.0
2023-02-01 14:05:00,313.58,313.91,313.35,313.67,2311.0,300.0025,300.3182,299.7824,300.0886,2311.0
2023-02-01 14:10:00,313.74,313.93,313.0,313.03,8732.0,300.1556,300.3373,299.4476,299.4763,8732.0
2023-02-01 14:15:00,312.94,313.12,312.7,312.98,12856.0,299.3902,299.5624,299.1606,299.4285,12856.0
2023-02-01 14:20:00,312.97,313.08,312.75,312.9,4764.0,299.4189,299.5241,299.2084,299.3519,4764.0
2023-02-01 14:25:00,312.9,313.02,312.78,312.87,6840.0,299.3519,299.4667,299.2371,299.3232,6840.0
2023-02-01 14:30:00,312.94,313.02,312.3,312.57,13507.0,299.3902,299.4667,298.7779,299.0362,13507.0
2023-02-01 14:35:00,312.7,314.24,312.49,314.1,9337.0,299.1606,300.6339,298.9597,300.5,9337.0
2023-02-01 14:40:00,314.26,314.7,314.16,314.26,4304.0,300.653,301.074,300.5574,300.653,4304.0
2023-02-01 14:45:00,314.36,314.99,314.36,314.7,12453.0,300.7487,301.3514,300.7487,301.074,12453.0
2023-02-01 14:50:00,314.84,315.08,314.61,314.87,6330.0,301.2079,301.4375,300.9879,301.2366,6330.0
2023-02-01 14:55:00,314.94,314.94,314.33,314.62,4794.0,301.3036,301.3036,300.72,300.9975,4794.0
2023-02-01 15:00:00,314.78,315.15,314.78,315.12,8949.0,301.1505,301.5045,301.1505,301.4758,8949.0
2023-02-01 15:05:00,315.15,315.64,314.98,315.59,15150.0,301.5045,301.9733,301.3419,301.9255,15150.0
2023-02-01 15:10:00,315.65,315.65,315.08,315.24,5106.0,301.9829,301.9829,301.4375,301.5906,5106.0
2023-02-01 15:15:00,315.21,315.21,314.8,315.11,15971.0,301.5619,301.5619,301.1697,301.4662,15971.0
2023-02-01 15:20:00,315.05,315.07,314.75,315.07,18859.0,301.4088,301.428,301.1218,301.428,18859.0
2023-02-01 15:25:00,315.03,315.54,315.0,315.45,6551.0,301.3897,301.8776,301.361,301.7915,6551.0
2023-02-01 15:30:00,315.45,315.63,315.28,315.53,15728.0,301.7915,301.9637,301.6289,301.8681,15728.0
2023-02-01 15:35:00,315.5,315.75,315.4,315.75,13082.0,301.8394,302.0785,301.7437,302.0785,13082.0
2023-02-01 15:40:00,315.7,316.16,315.63,315.7,19985.0,302.0307,302.4708,301.9637,302.0307,19985.0
2023-02-01 15:45:00,315.76,315.88,314.74,314.82,13969.0,302.0881,302.2029,301.1123,301.1888,13969.0
2023-02-01 15:50:00,314.66,314.66,313.63,313.7,33488.0,301.0357,301.0357,300.0503,300.1173,33488.0
2023-02-01 15:55:00,313.67,313.69,312.9,313.31,93664.0,300.0886,300.1077,299.3519,299.7442,93664.0
2023-02-02 09:30:00,310.0,310.16,307.0,307.45,33853.0,296.5775,296.7306,293.7074,294.1379,33853.0
2023-02-02 09:35:00,307.25,307.45,304.78,305.17,21982.0,293.9466,294.1379,291.5835,291.9566,21982.0
2023-02-02 09:40:00,304.87,305.59,303.9,303.99,8633.0,291.6696,292.3584,290.7416,290.8277,8633.0
2023-02-02 09:45:00,304.13,304.79,302.63,303.49,16698.0,290.9617,291.5931,289.5266,290.3494,16698.0
2023-02-02 09:50:00,303.26,305.12,302.82,304.23,18375.0,290.1293,291.9088,289.7084,291.0573,18375.0
2023-02-02 09:55:00,304.23,307.06,304.06,307.06,12368.0,291.0573,293.7648,290.8947,293.7648,12368.0
2023-02-02 10:00:00,307.12,308.16,306.33,307.71,9806.0,293.8222,294.8172,293.0664,294.3867,9806.0
2023-02-02 10:05:00,307.66,308.43,307.4,307.63,15966.0,294.3388,295.0755,294.0901,294.3101,15966.0
2023-02-02 10:10:00,307.45,307.88,307.22,307.86,14300.0,294.1379,294.5493,293.9179,294.5302,14300.0
2023-02-02 10:15:00,307.89,308.39,307.83,308.04,8172.0,294.5589,295.0372,294.5015,294.7024,8172.0
2023-02-02 10:20:00,308.07,308.66,307.75,308.04,11187.0,294.7311,295.2955,294.4249,294.7024,11187.0
2023-02-02 10:25:00,307.97,308.16,307.41,307.63,17806.0,294.6354,294.8172,294.0996,294.3101,17806.0
2023-02-02 10:30:00,307.63,307.64,305.45,305.46,29888.0,294.3101,294.3197,292.2245,292.2341,29888.0
2023-02-02 10:35:00,305.6,306.81,305.57,306.55,20387.0,292.368,293.5256,292.3393,293.2769,20387.0
2023-02-02 10:40:00,306.71,306.94,306.28,306.35,17240.0,293.4299,293.65,293.0186,293.0855,17240.0
2023-02-02 10:45:00,306.3,306.33,304.79,304.84,10116.0,293.0377,293.0664,291.5931,291.6409,10116.0
2023-02-02 10:50:00,304.82,305.23,304.77,304.78,8579.0,291.6218,292.014,291.5739,291.5835,8579.0
2023-02-02 10:55:00,304.83,304.83,303.7,303.89,25483.0,291.6314,291.6314,290.5503,290.7321,25483.0
2023-02-02 11:00:00,303.69,303.81,302.6,302.84,15871.0,290.5407,290.6555,289.4979,289.7275,15871.0
2023-02-02 11:05:00,302.96,303.4,302.23,302.52,25006.0,289.8423,290.2633,289.1439,289.4214,25006.0
2023-02-02 11:10:00,302.41,303.42,302.26,302.43,14651.0,289.3161,290.2824,289.1726,289.3353,14651.0
2023-02-02 11:15:00,302.44,303.42,302.25,303.22,13288.0,289.3448,290.2824,289.1631,290.0911,13288.0
2023-02-02 11:20:00,303.09,303.12,302.7,302.73,16414.0,289.9667,289.9954,289.5936,289.6223,16414.0
2023-02-02 11:25:00,302.69,302.8,302.35,302.49,19686.0,289.584,289.6892,289.2587,289.3927,19686.0
2023-02-02 11:30:00,302.56,302.59,301.4,302.08,13887.0,289.4596,289.4883,288.3499,289.0004,13887.0
2023-02-02 11:35:00,302.08,302.68,302.08,302.49,6140.0,289.0004,289.5744,289.0004,289.3927,6140.0
2023-02-02 11:40:00,302.4,302.6,302.09,302.45,9483.0,289.3066,289.4979,289.01,289.3544,9483.0
2023-02-02 11:45:00,302.43,302.43,301.66,301.67,9262.0,289.3353,289.3353,288.5986,288.6082,9262.0
2023-02-02 11:50:00,301.72,302.08,301.67,302.07,9372.0,288.656,289.0004,288.6082,288.9909,9372.0
2023-02-02 11:55:00,302.07,302.18,301.47,301.8,34263.0,288.9909,289.0961,288.4168,288.7325,34263.0
2023-02-02 12:00:00,301.65,301.75,301.07,301.29,6781.0,288.589,288.6847,288.0342,288.2446,6781.0
2023-02-02 12:05:00,301.11,301.55,301.11,301.31,9433.0,288.0724,288.4934,288.0724,288.2638,9433.0
2023-02-02 12:10:00,301.25,301.76,301.21,301.4,10401.0,288.2064,288.6943,288.1681,288.3499,10401.0
2023-02-02 12:15:00,301.4,301.41,300.85,300.9,9631.0,288.3499,288.3594,287.8237,287.8715,9631.0
2023-02-02 12:20:00,300.9,300.9,300.39,300.58,11214.0,287.8715,287.8715,287.3836,287.5654,11214.0
2023-02-02 12:25:00,300.6,300.95,300.48,300.64,14239.0,287.5845,287.9193,287.4697,287.6228,14239.0
2023-02-02 12:30:00,300.62,301.22,300.55,300.82,7458.0,287.6036,288.1777,287.5367,287.795,7458.0
2023-02-02 12:35:00,300.65,300.71,300.5,300.59,8944.0,287.6323,287.6897,287.4888,287.5749,8944.0
2023-02-02 12:40:00,300.69,300.87,300.57,300.62,4755.0,287.6706,287.8428,287.5558,287.6036,4755.0
2023-02-02 12:45:00,300.54,300.67,300.26,300.6,14952.0,287.5271,287.6515,287.2592,287.5845,14952.0
2023-02-02 12:50:00,300.7,300.89,300.31,300.88,10053.0,287.6802,287.8619,287.3071,287.8524,10053.0
2023-02-02 12:55:00,300.84,300.94,299.87,300.37,33989.0,287.8141,287.9098,286.8861,287.3645,33989.0
2023-02-02 13:00:00,300.44,301.43,300.44,301.31,12928.0,287.4314,288.3786,287.4314,288.2638,12928.0
2023-02-02 13:05:00,301.36,301.52,301.24,301.46,6974.0,288.3116,288.4647,288.1968,288.4073,6974.0
2023-02-02 13:10:00,301.54,301.86,301.0,301.07,10144.0,288.4838,288.7899,287.9672,288.0342,10144.0
2023-02-02 13:15:00,301.13,301.24,300.83,300.99,12566.0,288.0916,288.1968,287.8045,287.9576,12566.0
2023-02-02 13:20:00,301.05,301.63,301.03,301.63,10606.0,288.015,288.5699,287.9959,288.5699,10606.0
2023-02-02 13:25:00,301.64,301.88,301.55,301.65,5174.0,288.5795,288.8091,288.4934,288.589,5174.0
2023-02-02 13:30:00,301.51,301.52,301.05,301.13,2300.0,288.4551,288.4647,288.015,288.0916,2300.0
2023-02-02 13:35:00,301.21,301.66,301.11,301.51,6965.0,288.1681,288.5986,288.0724,288.4551,6965.0
2023-02-02 13:40:00,301.55,301.76,301.36,301.36,5003.0,288.4934,288.6943,288.3116,288.3116,5003.0
2023-02-02 13:45:00,301.21,301.23,301.02,301.1,3836.0,288.1681,288.1872,287.9863,288.0629,3836.0
2023-02-02 13:50:00,301.12,301.51,301.05,301.39,8844.0,288.082,288.4551,288.015,288.3403,8844.0
2023-02-02 13:55:00,301.53,301.53,301.02,301.02,3670.0,288.4742,288.4742,287.9863,287.9863,3670.0
2023-02-02 14:00:00,301.01,301.13,300.87,300.87,4078.0,287.9768,288.0916,287.8428,287.8428,4078.0
2023-02-02 14:05:00,300.83,300.93,300.63,300.91,5755.0,287.8045,287.9002,287.6132,287.8811,5755.0
2023-02-02 14:10:00,300.95,300.99,300.0,300.03,8105.0,287.9193,287.9576,287.0105,287.0392,8105.0
2023-02-02 14:15:00,300.06,300.45,299.95,300.31,8360.0,287.0679,287.441,286.9626,287.3071,8360.0
2023-02-02 14:20:00,300.24,300.69,300.23,300.4,14349.0,287.2401,287.6706,287.2305,287.3932,14349.0
2023-02-02 14:25:00,300.4,300.4,299.94,300.04,22451.0,287.3932,287.3932,286.9531,287.0488,22451.0
2023-02-02 14:30:00,300.04,300.13,299.44,299.78,11609.0,287.0488,287.1349,286.4747,286.8,11609.0
2023-02-02 14:35:00,299.88,300.33,299.69,300.23,9614.0,286.8957,287.3262,286.7139,287.2305,9614.0
2023-02-02 14:40:00,300.26,300.51,300.1,300.51,11351.0,287.2592,287.4984,287.1062,287.4984,11351.0
2023-02-02 14:45:00,300.51,301.45,300.5,301.45,11007.0,287.4984,288.3977,287.4888,288.3977,11007.0
2023-02-02 14:50:00,301.39,302.39,301.33,302.23,26147.0,288.3403,289.297,288.2829,289.1439,26147.0
2023-02-02 14:55:00,302.25,302.25,301.08,301.21,21204.0,289.1631,289.1631,288.0437,288.1681,21204.0
2023-02-02 15:00:00,301.16,301.42,300.86,301.09,8620.0,288.1203,288.369,287.8332,288.0533,8620.0
2023-02-02 15:05:00,301.22,301.71,301.1,301.11,9403.0,288.1777,288.6464,288.0629,288.0724,9403.0
2023-02-02 15:10:00,301.07,301.31,301.07,301.13,7415.0,288.0342,288.2638,288.0342,288.0916,7415.0
2023-02-02 15:15:00,301.1,301.4,300.75,301.15,15971.0,288.0629,288.3499,287.728,288.1107,15971.0
2023-02-02 15:20:00,301.09,302.0,300.93,302.0,12471.0,288.0533,288.9239,287.9002,288.9239,12471.0
2023-02-02 15:25:00,301.88,301.93,301.31,301.65,23407.0,288.8091,288.8569,288.2638,288.589,23407.0
2023-02-02 15:30:00,301.7,301.8,301.42,301.44,13185.0,288.6369,288.7325,288.369,288.3881,13185.0
2023-02-02 15:35:00,301.43,301.88,301.33,301.75,13221.0,288.3786,288.8091,288.2829,288.6847,13221.0
2023-02-02 15:40:00,301.75,301.94,301.14,301.83,19690.0,288.6847,288.8665,288.1011,288.7612,19690.0
2023-02-02 15:45:00,301.77,302.16,301.65,301.92,24455.0,288.7038,289.077,288.589,288.8473,24455.0
2023-02-02 15:50:00,301.97,302.02,301.42,301.87,47646.0,288.8952,288.943,288.369,288.7995,47646.0
2023-02-02 15:55:00,301.84,302.01,301.27,301.4,80450.0,288.7708,288.9335,288.2255,288.3499,80450.0
2023-02-03 09:30:00,305.0,308.5,303.19,307.73,55616.0,291.794,295.1424,290.0624,294.4058,55616.0
2023-02-03 09:35:00,308.11,309.75,305.55,306.08,36182.0,294.7693,296.3383,292.3202,292.8272,36182.0
2023-02-03 09:40:00,306.21,306.86,305.57,306.17,17369.0,292.9516,293.5735,292.3393,292.9133,17369.0
2023-02-03 09:45:00,306.36,307.07,305.21,305.21,21355.0,293.0951,293.7744,291.9949,291.9949,21355.0
2023-02-03 09:50:00,305.15,305.15,300.71,302.71,59652.0,291.9375,291.9375,287.6897,289.6031,59652.0
2023-02-03 09:55:00,302.69,303.99,301.69,303.99,7518.0,289.584,290.8277,288.6273,290.8277,7518.0
2023-02-03 10:00:00,303.25,303.5,302.44,303.13,9967.0,290.1198,290.3589,289.3448,290.005,9967.0
2023-02-03 10:05:00,302.89,303.02,301.82,302.8,13867.0,289.7753,289.8997,288.7517,289.6892,13867.0
2023-02-03 10:10:00,302.72,302.88,300.84,301.56,21586.0,289.6127,289.7658,287.8141,288.5029,21586.0
2023-02-03 10:15:00,301.66,302.74,301.66,301.93,9180.0,288.5986,289.6318,288.5986,288.8569,9180.0
2023-02-03 10:20:00,302.06,302.34,300.3,300.91,16564.0,288.9813,289.2492,287.2975,287.8811,16564.0
2023-02-03 10:25:00,300.91,300.98,300.4,300.41,16115.0,287.8811,287.948,287.3932,287.4027,16115.0
2023-02-03 10:30:00,300.59,301.32,300.0,300.17,32906.0,287.5749,288.2733,287.0105,287.1731,32906.0
2023-02-03 10:35:00,300.09,302.13,299.89,301.86,10028.0,287.0966,289.0483,286.9052,288.7899,10028.0
2023-02-03 10:40:00,301.72,301.83,300.0,300.05,37705.0,288.656,288.7612,287.0105,287.0583,37705.0
2023-02-03 10:45:00,300.0,301.22,300.0,300.45,11030.0,287.0105,288.1777,287.0105,287.441,11030.0
2023-02-03 10:50:00,300.22,300.36,299.35,300.36,17390.0,287.221,287.3549,286.3886,287.3549,17390.0
2023-02-03 10:55:00,300.15,301.69,300.15,301.5,9425.0,287.154,288.6273,287.154,288.4455,9425.0
2023-02-03 11:00:00,301.43,301.87,301.09,301.11,11387.0,288.3786,288.7995,288.0533,288.0724,11387.0
2023-02-03 11:05:00,301.11,301.2,300.33,300.33,8044.0,288.0724,288.1585,287.3262,287.3262,8044.0
2023-02-03 11:10:00,300.36,301.72,300.35,301.62,26213.0,287.3549,288.656,287.3453,288.5603,26213.0
2023-02-03 11:15:00,301.6,301.88,301.09,301.53,30386.0,288.5412,288.8091,288.0533,288.4742,30386.0
2023-02-03 11:20:00,301.53,302.07,301.45,301.83,12021.0,288.4742,288.9909,288.3977,288.7612,12021.0
2023-02-03 11:25:00,302.02,302.02,301.21,301.21,14392.0,288.943,288.943,288.1681,288.1681,14392.0
2023-02-03 11:30:00,301.21,301.22,300.06,300.28,8385.0,288.1681,288.1777,287.0679,287.2784,8385.0
2023-02-03 11:35:00,300.22,301.0,300.17,300.35,10327.0,287.221,287.9672,287.1731,287.3453,10327.0
2023-02-03 11:40:00,300.47,300.47,299.96,299.96,10544.0,287.4601,287.4601,286.9722,286.9722,10544.0
2023-02-03 11:45:00,299.87,300.18,299.54,299.54,10682.0,286.8861,287.1827,286.5704,286.5704,10682.0
2023-02-03 11:50:00,299.67,299.83,299.39,299.56,13441.0,286.6948,286.8478,286.4269,286.5895,13441.0
2023-02-03 11:55:00,299.64,299.78,299.42,299.49,6438.0,286.6661,286.8,286.4556,286.5226,6438.0
2023-02-03 12:00:00,299.39,299.5,298.7,299.39,13799.0,286.4269,286.5321,285.7668,286.4269,13799.0
2023-02-03 12:05:00,299.31,299.42,298.97,299.04,5671.0,286.3504,286.4556,286.0251,286.092,5671.0
2023-02-03 12:10:00,299.04,299.11,298.4,298.69,13836.0,286.092,286.159,285.4798,285.7572,13836.0
2023-02-03 12:15:00,298.7,298.81,298.58,298.59,4903.0,285.7668,285.872,285.652,285.6615,4903.0
2023-02-03 12:20:00,298.47,299.0,298.43,298.94,12262.0,285.5467,286.0538,285.5085,285.9964,12262.0
2023-02-03 12:25:00,298.98,299.51,298.94,299.48,9406.0,286.0346,286.5417,285.9964,286.513,9406.0
2023-02-03 12:30:00,299.48,299.79,299.38,299.54,13925.0,286.513,286.8096,286.4173,286.5704,13925.0
2023-02-03 12:35:00,299.42,299.55,299.35,299.37,14041.0,286.4556,286.58,286.3886,286.4078,14041.0
2023-02-03 12:40:00,299.37,299.42,299.12,299.15,13863.0,286.4078,286.4556,286.1686,286.1973,13863.0
2023-02-03 12:45:00,299.22,299.4,298.9,299.03,12983.0,286.2643,286.4365,285.9581,286.0825,12983.0
2023-02-03 12:50:00,299.03,299.13,298.65,298.68,22440.0,286.0825,286.1782,285.7189,285.7476,22440.0
2023-02-03 12:55:00,298.67,298.84,298.37,298.4,24719.0,285.7381,285.9007,285.4511,285.4798,24719.0
2023-02-03 13:00:00,298.36,298.36,297.3,297.7,21043.0,285.4415,285.4415,284.4274,284.8101,21043.0
2023-02-03 13:05:00,297.61,297.71,297.32,297.54,17980.0,284.724,284.8196,284.4465,284.657,17980.0
2023-02-03 13:10:00,297.29,297.4,296.56,296.83,19986.0,284.4178,284.5231,283.7194,283.9777,19986.0
2023-02-03 13:15:00,296.73,296.79,296.15,296.15,14202.0,283.8821,283.9395,283.3272,283.3272,14202.0
2023-02-03 13:20:00,296.17,296.64,296.07,296.25,20702.0,283.3463,283.796,283.2506,283.4229,20702.0
2023-02-03 13:25:00,296.25,296.4,295.71,296.0,26427.0,283.4229,283.5664,282.9062,283.1837,26427.0
2023-02-03 13:30:00,296.0,296.3,295.93,296.19,20864.0,283.1837,283.4707,283.1167,283.3654,20864.0
2023-02-03 13:35:00,296.04,296.39,295.91,296.15,25995.0,283.2219,283.5568,283.0976,283.3272,25995.0
2023-02-03 13:40:00,296.04,296.3,295.84,296.07,14864.0,283.2219,283.4707,283.0306,283.2506,14864.0
2023-02-03 13:45:00,295.99,296.26,295.93,296.16,11028.0,283.1741,283.4324,283.1167,283.3367,11028.0
2023-02-03 13:50:00,296.16,297.2,296.13,296.81,22535.0,283.3367,284.3317,283.308,283.9586,22535.0
2023-02-03 13:55:00,296.61,296.73,296.42,296.66,18930.0,283.7673,283.8821,283.5855,283.8151,18930.0
2023-02-03 14:00:00,296.65,296.72,295.6,295.71,14050.0,283.8055,283.8725,282.801,282.9062,14050.0
2023-02-03 14:05:00,295.67,295.93,295.42,295.63,16363.0,282.868,283.1167,282.6288,282.8297,16363.0
2023-02-03 14:10:00,295.64,295.75,294.62,294.81,16968.0,282.8393,282.9445,281.8634,282.0452,16968.0
2023-02-03 14:15:00,294.81,294.91,294.08,294.36,17175.0,282.0452,282.1409,281.3468,281.6147,17175.0
2023-02-03 14:20:00,294.37,294.87,294.11,294.21,8716.0,281.6243,282.1026,281.3755,281.4712,8716.0
2023-02-03 14:25:00,294.21,294.21,293.4,294.04,22974.0,281.4712,281.4712,280.6963,281.3085,22974.0
2023-02-03 14:30:00,294.13,294.38,293.63,293.82,15193.0,281.3946,281.6338,280.9163,281.0981,15193.0
2023-02-03 14:35:00,293.84,294.26,293.72,294.22,22255.0,281.1172,281.519,281.0024,281.4807,22255.0
2023-02-03 14:40:00,294.05,294.05,293.31,293.71,18191.0,281.3181,281.3181,280.6101,280.9928,18191.0
2023-02-03 14:45:00,293.72,294.7,293.63,294.58,8531.0,281.0024,281.94,280.9163,281.8252,8531.0
2023-02-03 14:50:00,294.53,295.34,294.31,295.28,14109.0,281.7773,282.5523,281.5668,282.4949,14109.0
2023-02-03 14:55:00,295.3,295.3,294.34,294.44,10696.0,282.514,282.514,281.5956,281.6912,10696.0
2023-02-03 15:00:00,294.38,294.38,293.69,294.13,21261.0,281.6338,281.6338,280.9737,281.3946,21261.0
2023-02-03 15:05:00,294.15,294.77,294.11,294.52,11649.0,281.4138,282.0069,281.3755,281.7678,11649.0
2023-02-03 15:10:00,294.46,295.37,294.35,295.16,26078.0,281.7104,282.581,281.6051,282.38,26078.0
2023-02-03 15:15:00,295.16,295.75,295.01,295.27,13473.0,282.38,282.9445,282.2365,282.4853,13473.0
2023-02-03 15:20:00,295.27,295.29,294.95,294.96,10991.0,282.4853,282.5044,282.1791,282.1887,10991.0
2023-02-03 15:25:00,295.12,295.12,294.29,294.62,22079.0,282.3418,282.3418,281.5477,281.8634,22079.0
2023-02-03 15:30:00,294.62,295.08,294.42,294.47,19498.0,281.8634,282.3035,281.6721,281.7199,19498.0
2023-02-03 15:35:00,294.32,294.32,293.56,293.63,28363.0,281.5764,281.5764,280.8493,280.9163,28363.0
2023-02-03 15:40:00,293.6,294.26,293.49,293.49,27617.0,280.8876,281.519,280.7824,280.7824,27617.0
2023-02-03 15:45:00,293.47,293.53,292.65,292.65,57710.0,280.7632,280.8206,279.9787,279.9787,57710.0
2023-02-03 15:50:00,292.6,292.63,291.74,291.75,95420.0,279.9309,279.9596,279.1081,279.1177,95420.0
2023-02-03 15:55:00,291.84,292.63,291.35,292.59,164025.0,279.2038,279.9596,278.735,279.9213,164025.0
2023-02-06 09:30:00,293.82,294.75,291.87,291.87,25760.0,281.0981,281.9878,279.2325,279.2325,25760.0
2023-02-06 09:35:00,292.15,292.52,290.62,290.8,11892.0,279.5004,279.8544,278.0366,278.2088,11892.0
2023-02-06 09:40:00,290.78,290.98,289.72,289.96,30862.0,278.1897,278.381,277.1756,277.4052,30862.0
2023-02-06 09:45:00,289.76,290.31,289.24,289.78,23445.0,277.2139,277.74,276.7164,277.233,23445.0
2023-02-06 09:50:00,289.69,291.37,289.69,291.37,22485.0,277.1469,278.7541,277.1469,278.7541,22485.0
2023-02-06 09:55:00,291.37,291.74,291.09,291.44,12339.0,278.7541,279.1081,278.4863,278.8211,12339.0
2023-02-06 10:00:00,291.14,291.42,290.74,290.75,9175.0,278.5341,278.802,278.1514,278.161,9175.0
2023-02-06 10:05:00,290.81,291.08,290.46,290.84,9325.0,278.2184,278.4767,277.8835,278.2471,9325.0
2023-02-06 10:10:00,290.84,290.84,289.67,290.3,11907.0,278.2471,278.2471,277.1278,277.7305,11907.0
2023-02-06 10:15:00,290.21,290.97,290.2,290.79,10224.0,277.6444,278.3715,277.6348,278.1993,10224.0
2023-02-06 10:20:00,290.81,291.22,290.68,290.77,8054.0,278.2184,278.6106,278.094,278.1801,8054.0
2023-02-06 10:25:00,290.74,290.84,289.89,289.97,14112.0,278.1514,278.2471,277.3382,277.4148,14112.0
2023-02-06 10:30:00,289.91,289.91,289.07,289.16,12016.0,277.3574,277.3574,276.5537,276.6398,12016.0
2023-02-06 10:35:00,289.16,289.69,288.64,289.17,27134.0,276.6398,277.1469,276.1424,276.6494,27134.0
2023-02-06 10:40:00,289.16,289.43,288.29,289.13,15288.0,276.6398,276.8981,275.8075,276.6111,15288.0
2023-02-06 10:45:00,289.12,289.27,288.61,288.86,9971.0,276.6016,276.7451,276.1137,276.3528,9971.0
2023-02-06 10:50:00,288.91,289.82,288.85,289.48,10502.0,276.4007,277.2713,276.3433,276.946,10502.0
2023-02-06 10:55:00,289.47,289.67,288.91,289.04,12023.0,276.9364,277.1278,276.4007,276.525,12023.0
2023-02-06 11:00:00,288.95,289.3,288.94,289.12,7013.0,276.4389,276.7738,276.4294,276.6016,7013.0
2023-02-06 11:05:00,289.06,289.25,288.59,289.22,7883.0,276.5442,276.7259,276.0945,276.6972,7883.0
2023-02-06 11:10:00,289.25,289.71,289.04,289.61,5939.0,276.7259,277.166,276.525,277.0704,5939.0
2023-02-06 11:15:00,289.74,289.86,289.49,289.76,4154.0,277.1947,277.3095,276.9555,277.2139,4154.0
2023-02-06 11:20:00,289.81,290.21,289.58,289.64,12551.0,277.2617,277.6444,277.0417,277.0991,12551.0
2023-02-06 11:25:00,289.68,289.68,288.92,289.23,11632.0,277.1373,277.1373,276.4102,276.7068,11632.0
2023-02-06 11:30:00,289.22,289.26,288.49,288.57,8650.0,276.6972,276.7355,275.9988,276.0754,8650.0
2023-02-06 11:35:00,288.59,288.93,288.53,288.8,5156.0,276.0945,276.4198,276.0371,276.2954,5156.0
2023-02-06 11:40:00,288.66,288.71,288.53,288.54,6081.0,276.1615,276.2093,276.0371,276.0467,6081.0
2023-02-06 11:45:00,288.56,288.57,288.0,288.0,14481.0,276.0658,276.0754,275.5301,275.5301,14481.0
2023-02-06 11:50:00,288.01,288.5,287.84,288.5,14598.0,275.5396,276.0084,275.377,276.0084,14598.0
2023-02-06 11:55:00,288.4,288.6,287.98,288.04,7992.0,275.9127,276.1041,275.5109,275.5683,7992.0
2023-02-06 12:00:00,288.02,288.55,288.01,288.54,5757.0,275.5492,276.0562,275.5396,276.0467,5757.0
2023-02-06 12:05:00,288.55,288.69,288.41,288.48,15264.0,276.0562,276.1902,275.9223,275.9893,15264.0
2023-02-06 12:10:00,288.48,288.66,288.44,288.49,9935.0,275.9893,276.1615,275.951,275.9988,9935.0
2023-02-06 12:15:00,288.48,288.51,288.09,288.18,6333.0,275.9893,276.018,275.6162,275.7023,6333.0
2023-02-06 12:20:00,288.15,288.95,288.14,288.95,6681.0,275.6736,276.4389,275.664,276.4389,6681.0
2023-02-06 12:25:00,289.01,289.01,288.5,288.7,6988.0,276.4963,276.4963,276.0084,276.1998,6988.0
2023-02-06 12:30:00,288.72,289.1,288.63,288.73,8648.0,276.2189,276.5824,276.1328,276.2285,8648.0
2023-02-06 12:35:00,288.73,288.79,288.47,288.74,6215.0,276.2285,276.2859,275.9797,276.238,6215.0
2023-02-06 12:40:00,288.71,289.27,288.47,289.19,9663.0,276.2093,276.7451,275.9797,276.6685,9663.0
2023-02-06 12:45:00,289.21,289.49,289.21,289.42,3452.0,276.6877,276.9555,276.6877,276.8886,3452.0
2023-02-06 12:50:00,289.47,289.78,289.22,289.4,7676.0,276.9364,277.233,276.6972,276.8694,7676.0
2023-02-06 12:55:00,289.32,289.94,289.06,289.66,26404.0,276.7929,277.3861,276.5442,277.1182,26404.0
2023-02-06 13:00:00,289.72,290.39,289.71,290.37,6480.0,277.1756,277.8166,277.166,277.7974,6480.0
2023-02-06 13:05:00,290.48,290.8,290.36,290.5,13249.0,277.9027,278.2088,277.7879,277.9218,13249.0
2023-02-06 13:10:00,290.4,290.84,290.18,290.82,12822.0,277.8261,278.2471,277.6157,278.228,12822.0
2023-02-06 13:15:00,290.81,290.82,290.22,290.54,10764.0,278.2184,278.228,277.6539,277.9601,10764.0
2023-02-06 13:20:00,290.46,290.98,290.41,290.81,10270.0,277.8835,278.381,277.8357,278.2184,10270.0
2023-02-06 13:25:00,290.81,291.07,290.45,290.5,16070.0,278.2184,278.4671,277.874,277.9218,16070.0
2023-02-06 13:30:00,290.41,290.48,290.18,290.18,4967.0,277.8357,277.9027,277.6157,277.6157,4967.0
2023-02-06 13:35:00,290.16,290.16,289.67,290.11,19647.0,277.5965,277.5965,277.1278,277.5487,19647.0
2023-02-06 13:40:00,290.11,290.15,289.65,289.69,8221.0,277.5487,277.587,277.1086,277.1469,8221.0
2023-02-06 13:45:00,289.74,289.84,289.48,289.63,6207.0,277.1947,277.2904,276.946,277.0895,6207.0
2023-02-06 13:50:00,289.63,289.83,289.62,289.81,5813.0,277.0895,277.2808,277.0799,277.2617,5813.0
2023-02-06 13:55:00,289.75,289.76,289.13,289.17,5519.0,277.2043,277.2139,276.6111,276.6494,5519.0
2023-02-06 14:00:00,289.11,289.25,288.84,289.21,6360.0,276.592,276.7259,276.3337,276.6877,6360.0
2023-02-06 14:05:00,289.16,289.37,289.07,289.19,7146.0,276.6398,276.8407,276.5537,276.6685,7146.0
2023-02-06 14:10:00,289.17,289.65,289.09,289.32,7751.0,276.6494,277.1086,276.5729,276.7929,7751.0
2023-02-06 14:15:00,289.39,289.56,289.31,289.38,4465.0,276.8599,277.0225,276.7833,276.8503,4465.0
2023-02-06 14:20:00,289.29,289.3,288.93,289.16,11660.0,276.7642,276.7738,276.4198,276.6398,11660.0
2023-02-06 14:25:00,289.18,289.48,289.18,289.23,6270.0,276.659,276.946,276.659,276.7068,6270.0
2023-02-06 14:30:00,289.26,289.46,288.87,288.88,8975.0,276.7355,276.9268,276.3624,276.372,8975.0
2023-02-06 14:35:00,288.95,288.98,288.51,288.68,9785.0,276.4389,276.4676,276.018,276.1806,9785.0
2023-02-06 14:40:00,288.7,288.7,288.3,288.39,8121.0,276.1998,276.1998,275.8171,275.9032,8121.0
2023-02-06 14:45:00,288.36,288.6,288.11,288.18,10477.0,275.8745,276.1041,275.6353,275.7023,10477.0
2023-02-06 14:50:00,288.12,288.37,287.94,288.18,12846.0,275.6449,275.884,275.4727,275.7023,12846.0
2023-02-06 14:55:00,288.25,288.78,288.22,288.63,12370.0,275.7692,276.2763,275.7405,276.1328,12370.0
2023-02-06 15:00:00,288.69,288.8,288.14,288.18,12753.0,276.1902,276.2954,275.664,275.7023,12753.0
2023-02-06 15:05:00,288.24,288.3,287.94,288.23,11824.0,275.7597,275.8171,275.4727,275.7501,11824.0
2023-02-06 15:10:00,288.26,288.26,287.73,287.78,13480.0,275.7788,275.7788,275.2718,275.3196,13480.0
2023-02-06 15:15:00,287.78,287.83,287.39,287.62,15592.0,275.3196,275.3674,274.9465,275.1665,15592.0
2023-02-06 15:20:00,287.62,287.93,287.53,287.54,11718.0,275.1665,275.4631,275.0804,275.09,11718.0
2023-02-06 15:25:00,287.54,287.54,286.99,287.08,27305.0,275.09,275.09,274.5638,274.6499,27305.0
2023-02-06 15:30:00,286.99,287.2,286.61,287.01,44422.0,274.5638,274.7647,274.2002,274.5829,44422.0
2023-02-06 15:35:00,287.08,287.52,286.98,287.46,38282.0,274.6499,275.0708,274.5542,275.0134,38282.0
2023-02-06 15:40:00,287.49,287.6,287.23,287.59,30437.0,275.0421,275.1474,274.7934,275.1378,30437.0
2023-02-06 15:45:00,287.54,287.6,287.21,287.25,36531.0,275.09,275.1474,274.7743,274.8125,36531.0
2023-02-06 15:50:00,287.24,287.31,286.88,286.95,79687.0,274.803,274.8699,274.4586,274.5255,79687.0
2023-02-06 15:55:00,286.91,288.4,286.85,288.4,132210.0,274.4873,275.9127,274.4299,275.9127,132210.0
2023-02-07 09:30:00,286.98,289.05,284.47,287.29,32554.0,274.5542,276.5346,272.1529,274.8508,32554.0
2023-02-07 09:35:00,287.59,287.69,286.75,286.83,16136.0,275.1378,275.2335,274.3342,274.4107,16136.0
2023-02-07 09:40:00,286.66,287.47,286.31,286.72,18300.0,274.2481,275.023,273.9132,274.3055,18300.0
2023-02-07 09:45:00,286.79,286.95,285.21,285.21,18684.0,274.3725,274.5255,272.8609,272.8609,18684.0
2023-02-07 09:50:00,285.48,285.82,284.27,285.6,61194.0,273.1192,273.4445,271.9616,273.234,61194.0
2023-02-07 09:55:00,285.6,285.68,285.03,285.21,14509.0,273.234,273.3105,272.6887,272.8609,14509.0
2023-02-07 10:00:00,285.28,285.41,285.0,285.36,10470.0,272.9278,273.0522,272.66,273.0044,10470.0
2023-02-07 10:05:00,285.25,286.16,284.95,285.62,12298.0,272.8991,273.7697,272.6121,273.2531,12298.0
2023-02-07 10:10:00,285.91,285.91,284.88,284.97,23983.0,273.5306,273.5306,272.5452,272.6313,23983.0
2023-02-07 10:15:00,285.0,285.63,284.75,285.3,12670.0,272.66,273.2627,272.4208,272.947,12670.0
2023-02-07 10:20:00,285.31,286.13,285.16,285.85,10195.0,272.9565,273.741,272.813,273.4732,10195.0
2023-02-07 10:25:00,285.8,286.7,285.67,286.05,13132.0,273.4253,274.2864,273.3009,273.6645,13132.0
2023-02-07 10:30:00,285.99,286.49,285.59,286.22,12883.0,273.6071,274.0854,273.2244,273.8271,12883.0
2023-02-07 10:35:00,286.24,286.31,285.78,286.31,9087.0,273.8463,273.9132,273.4062,273.9132,9087.0
2023-02-07 10:40:00,286.28,286.29,285.83,285.84,6932.0,273.8845,273.8941,273.454,273.4636,6932.0
2023-02-07 10:45:00,285.78,286.0,285.45,285.57,11019.0,273.4062,273.6167,273.0905,273.2053,11019.0
2023-02-07 10:50:00,285.42,285.56,284.99,285.47,10202.0,273.0618,273.1957,272.6504,273.1096,10202.0
2023-02-07 10:55:00,285.48,285.58,285.08,285.32,4524.0,273.1192,273.2148,272.7365,272.9661,4524.0
2023-02-07 11:00:00,285.31,285.74,285.31,285.4,7592.0,272.9565,273.3679,272.9565,273.0426,7592.0
2023-02-07 11:05:00,285.36,286.15,285.36,286.05,8170.0,273.0044,273.7602,273.0044,273.6645,8170.0
2023-02-07 11:10:00,286.05,286.27,285.93,286.24,3430.0,273.6645,273.875,273.5497,273.8463,3430.0
2023-02-07 11:15:00,286.12,286.34,286.01,286.08,7894.0,273.7315,273.9419,273.6262,273.6932,7894.0
2023-02-07 11:20:00,286.11,286.23,285.87,286.19,7981.0,273.7219,273.8367,273.4923,273.7984,7981.0
2023-02-07 11:25:00,286.21,286.73,286.11,286.73,6791.0,273.8176,274.3151,273.7219,274.3151,6791.0
2023-02-07 11:30:00,286.8,286.89,286.71,286.75,5708.0,274.382,274.4681,274.2959,274.3342,5708.0
2023-02-07 11:35:00,286.75,287.39,286.74,287.15,8166.0,274.3342,274.9465,274.3246,274.7169,8166.0
2023-02-07 11:40:00,287.23,287.23,287.04,287.17,5121.0,274.7934,274.7934,274.6116,274.736,5121.0
2023-02-07 11:45:00,287.17,287.17,286.81,286.88,8299.0,274.736,274.736,274.3916,274.4586,8299.0
2023-02-07 11:50:00,286.88,287.21,286.83,287.05,6282.0,274.4586,274.7743,274.4107,274.6212,6282.0
2023-02-07 11:55:00,287.1,287.1,286.59,286.78,13852.0,274.669,274.669,274.1811,274.3629,13852.0
2023-02-07 12:00:00,286.86,287.11,286.62,286.68,13696.0,274.4394,274.6786,274.2098,274.2672,13696.0
2023-02-07 12:05:00,286.65,286.67,286.44,286.67,12229.0,274.2385,274.2576,274.0376,274.2576,12229.0
2023-02-07 12:10:00,286.66,286.78,286.38,286.78,16226.0,274.2481,274.3629,273.9802,274.3629,16226.0
2023-02-07 12:15:00,286.75,287.09,286.48,286.74,17762.0,274.3342,274.6595,274.0759,274.3246,17762.0
2023-02-07 12:20:00,286.79,287.12,286.79,286.91,9540.0,274.3725,274.6882,274.3725,274.4873,9540.0
2023-02-07 12:25:00,286.86,286.87,286.53,286.71,60330.0,274.4394,274.449,274.1237,274.2959,60330.0
2023-02-07 12:30:00,286.75,286.92,286.1,286.84,54089.0,274.3342,274.4968,273.7123,274.4203,54089.0
2023-02-07 12:35:00,286.79,287.09,286.69,287.06,4830.0,274.3725,274.6595,274.2768,274.6308,4830.0
2023-02-07 12:40:00,287.02,288.25,286.95,287.93,11635.0,274.5925,275.7692,274.5255,275.4631,11635.0
2023-02-07 12:45:00,288.1,288.8,288.03,288.64,7442.0,275.6257,276.2954,275.5588,276.1424,7442.0
2023-02-07 12:50:00,288.68,289.41,288.5,289.37,6530.0,276.1806,276.879,276.0084,276.8407,6530.0
2023-02-07 12:55:00,289.33,289.4,288.69,288.86,12150.0,276.8025,276.8694,276.1902,276.3528,12150.0
2023-02-07 13:00:00,288.82,289.43,288.59,289.29,8081.0,276.3146,276.8981,276.0945,276.7642,8081.0
2023-02-07 13:05:00,289.25,289.29,289.0,289.07,4694.0,276.7259,276.7642,276.4868,276.5537,4694.0
2023-02-07 13:10:00,289.06,289.12,288.65,288.65,9979.0,276.5442,276.6016,276.1519,276.1519,9979.0
2023-02-07 13:15:00,288.85,288.87,288.27,288.51,8318.0,276.3433,276.3624,275.7884,276.018,8318.0
2023-02-07 13:20:00,288.45,288.45,287.77,287.8,6211.0,275.9606,275.9606,275.31,275.3387,6211.0
2023-02-07 13:25:00,287.79,287.95,287.4,287.4,7374.0,275.3292,275.4822,274.956,274.956,7374.0
2023-02-07 13:30:00,287.24,287.24,286.26,286.37,8349.0,274.803,274.803,273.8654,273.9706,8349.0
2023-02-07 13:35:00,286.31,287.0,286.18,286.93,6280.0,273.9132,274.5734,273.7889,274.5064,6280.0
2023-02-07 13:40:00,286.99,287.26,286.77,286.79,7195.0,274.5638,274.8221,274.3533,274.3725,7195.0
2023-02-07 13:45:00,286.72,287.13,286.5,287.0,8138.0,274.3055,274.6977,274.095,274.5734,8138.0
2023-02-07 13:50:00,287.0,287.27,286.85,287.0,11227.0,274.5734,274.8317,274.4299,274.5734,11227.0
2023-02-07 13:55:00,287.0,287.25,286.01,286.61,50423.0,274.5734,274.8125,273.6262,274.2002,50423.0
2023-02-07 14:00:00,286.75,287.08,286.55,286.73,10778.0,274.3342,274.6499,274.1428,274.3151,10778.0
2023-02-07 14:05:00,286.62,287.52,286.54,287.51,19060.0,274.2098,275.0708,274.1333,275.0613,19060.0
2023-02-07 14:10:00,287.67,287.8,287.38,287.59,10783.0,275.2144,275.3387,274.9369,275.1378,10783.0
2023-02-07 14:15:00,287.73,287.81,287.51,287.75,7569.0,275.2718,275.3483,275.0613,275.2909,7569.0
2023-02-07 14:20:00,287.59,287.61,287.35,287.55,8651.0,275.1378,275.1569,274.9082,275.0995,8651.0
2023-02-07 14:25:00,287.56,287.77,287.19,287.49,9285.0,275.1091,275.31,274.7551,275.0421,9285.0
2023-02-07 14:30:00,287.5,287.88,287.38,287.79,10465.0,275.0517,275.4153,274.9369,275.3292,10465.0
2023-02-07 14:35:00,287.8,288.02,287.51,287.84,11212.0,275.3387,275.5492,275.0613,275.377,11212.0
2023-02-07 14:40:00,287.77,288.19,287.7,288.02,6443.0,275.31,275.7118,275.2431,275.5492,6443.0
2023-02-07 14:45:00,287.93,288.16,287.82,287.95,7813.0,275.4631,275.6831,275.3579,275.4822,7813.0
2023-02-07 14:50:00,287.93,287.96,287.78,287.96,7596.0,275.4631,275.4918,275.3196,275.4918,7596.0
2023-02-07 14:55:00,287.91,288.34,287.91,288.29,13938.0,275.444,275.8553,275.444,275.8075,13938.0
2023-02-07 15:00:00,288.33,288.94,288.32,288.32,9105.0,275.8458,276.4294,275.8362,275.8362,9105.0
2023-02-07 15:05:00,288.37,288.37,288.14,288.22,9466.0,275.884,275.884,275.664,275.7405,9466.0
2023-02-07 15:10:00,288.22,288.39,288.07,288.22,12032.0,275.7405,275.9032,275.597,275.7405,12032.0
2023-02-07 15:15:00,288.22,288.81,288.18,288.81,11446.0,275.7405,276.305,275.7023,276.305,11446.0
2023-02-07 15:20:00,288.86,288.92,288.65,288.87,8129.0,276.3528,276.4102,276.1519,276.3624,8129.0
2023-02-07 15:25:00,288.87,289.29,288.7,289.07,19901.0,276.3624,276.7642,276.1998,276.5537,19901.0
2023-02-07 15:30:00,289.12,289.26,288.83,288.88,22223.0,276.6016,276.7355,276.3241,276.372,22223.0
2023-02-07 15:35:00,288.88,289.05,288.55,289.04,20893.0,276.372,276.5346,276.0562,276.525,20893.0
2023-02-07 15:40:00,289.05,289.24,288.99,289.23,25786.0,276.5346,276.7164,276.4772,276.7068,25786.0
2023-02-07 15:45:00,289.23,289.34,288.94,289.15,36380.0,276.7068,276.812,276.4294,276.6303,36380.0
2023-02-07 15:50:00,289.18,289.7,289.13,289.58,47674.0,276.659,277.1565,276.6111,277.0417,47674.0
2023-02-07 15:55:00,289.59,289.65,288.88,289.02,111621.0,277.0512,277.1086,276.372,276.5059,111621.0
2023-02-08 09:30:00,287.95,290.73,287.95,289.29,48999.0,275.4822,278.1419,275.4822,276.7642,48999.0
2023-02-08 09:35:00,289.29,290.49,288.17,288.24,24812.0,276.7642,277.9122,275.6927,275.7597,24812.0
2023-02-08 09:40:00,288.09,288.61,286.59,287.3,68135.0,275.6162,276.1137,274.1811,274.8604,68135.0
2023-02-08 09:45:00,287.31,287.42,286.5,287.26,25633.0,274.8699,274.9752,274.095,274.8221,25633.0
2023-02-08 09:50:00,287.42,289.66,287.42,289.38,29865.0,274.9752,277.1182,274.9752,276.8503,29865.0
2023-02-08 09:55:00,289.54,290.18,289.05,290.18,15142.0,277.0034,277.6157,276.5346,277.6157,15142.0
2023-02-08 10:00:00,290.24,290.24,289.15,289.74,11747.0,277.6731,277.6731,276.6303,277.1947,11747.0
2023-02-08 10:05:00,289.66,289.68,288.36,288.68,35199.0,277.1182,277.1373,275.8745,276.1806,35199.0
2023-02-08 10:10:00,288.6,289.25,288.33,289.24,11587.0,276.1041,276.7259,275.8458,276.7164,11587.0
2023-02-08 10:15:00,289.23,289.91,289.22,289.69,11498.0,276.7068,277.3574,276.6972,277.1469,11498.0
2023-02-08 10:20:00,289.58,289.99,289.58,289.92,15405.0,277.0417,277.4339,277.0417,277.3669,15405.0
2023-02-08 10:25:00,289.96,290.26,289.87,289.97,10019.0,277.4052,277.6922,277.3191,277.4148,10019.0
2023-02-08 10:30:00,289.96,290.17,289.7,289.75,11023.0,277.4052,277.6061,277.1565,277.2043,11023.0
2023-02-08 10:35:00,289.69,289.8,289.15,289.59,9258.0,277.1469,277.2521,276.6303,277.0512,9258.0
2023-02-08 10:40:00,289.66,289.99,289.5,289.77,27217.0,277.1182,277.4339,276.9651,277.2234,27217.0
2023-02-08 10:45:00,289.69,289.76,289.19,289.19,7579.0,277.1469,277.2139,276.6685,276.6685,7579.0
2023-02-08 10:50:00,289.43,290.14,289.39,289.88,18499.0,276.8981,277.5774,276.8599,277.3287,18499.0
2023-02-08 10:55:00,289.76,290.54,289.76,290.54,22587.0,277.2139,277.9601,277.2139,277.9601,22587.0
2023-02-08 11:00:00,290.48,290.52,289.9,290.28,43398.0,277.9027,277.941,277.3478,277.7113,43398.0
2023-02-08 11:05:00,290.14,290.27,289.81,289.96,20114.0,277.5774,277.7018,277.2617,277.4052,20114.0
2023-02-08 11:10:00,289.96,289.98,289.39,289.92,16141.0,277.4052,277.4243,276.8599,277.3669,16141.0
2023-02-08 11:15:00,290.03,290.89,289.77,290.87,26613.0,277.4722,278.2949,277.2234,278.2758,26613.0
2023-02-08 11:20:00,290.67,290.71,289.52,289.94,23209.0,278.0845,278.1227,276.9842,277.3861,23209.0
2023-02-08 11:25:00,289.95,289.95,289.01,289.12,8666.0,277.3956,277.3956,276.4963,276.6016,8666.0
2023-02-08 11:30:00,289.19,289.47,289.19,289.31,6242.0,276.6685,276.9364,276.6685,276.7833,6242.0
2023-02-08 11:35:00,289.44,289.52,289.11,289.22,10182.0,276.9077,276.9842,276.592,276.6972,10182.0
2023-02-08 11:40:00,289.26,289.27,288.84,288.93,5786.0,276.7355,276.7451,276.3337,276.4198,5786.0
2023-02-08 11:45:00,288.97,289.78,288.86,289.55,15401.0,276.4581,277.233,276.3528,277.013,15401.0
2023-02-08 11:50:00,289.5,289.85,289.4,289.53,8684.0,276.9651,277.3,276.8694,276.9938,8684.0
2023-02-08 11:55:00,289.53,290.11,289.51,289.95,8470.0,276.9938,277.5487,276.9747,277.3956,8470.0
2023-02-08 12:00:00,290.03,290.12,289.88,290.12,8052.0,277.4722,277.5583,277.3287,277.5583,8052.0
2023-02-08 12:05:00,290.01,290.36,289.83,289.84,10704.0,277.453,277.7879,277.2808,277.2904,10704.0
2023-02-08 12:10:00,289.94,290.18,289.93,290.13,21695.0,277.3861,277.6157,277.3765,277.5678,21695.0
2023-02-08 12:15:00,290.05,290.05,289.68,289.94,4871.0,277.4913,277.4913,277.1373,277.3861,4871.0
2023-02-08 12:20:00,290.01,290.63,290.0,290.44,9693.0,277.453,278.0462,277.4435,277.8644,9693.0
2023-02-08 12:25:00,290.38,290.38,289.96,290.16,5423.0,277.807,277.807,277.4052,277.5965,5423.0
2023-02-08 12:30:00,290.03,290.26,290.03,290.12,5869.0,277.4722,277.6922,277.4722,277.5583,5869.0
2023-02-08 12:35:00,290.07,290.31,290.05,290.23,7248.0,277.5104,277.74,277.4913,277.6635,7248.0
2023-02-08 12:40:00,290.14,290.16,289.97,290.1,4151.0,277.5774,277.5965,277.4148,277.5391,4151.0
2023-02-08 12:45:00,290.17,290.47,290.17,290.47,5675.0,277.6061,277.8931,277.6061,277.8931,5675.0
2023-02-08 12:50:00,290.5,290.51,290.06,290.06,6872.0,277.9218,277.9314,277.5009,277.5009,6872.0
2023-02-08 12:55:00,290.1,290.17,290.03,290.03,1800.0,277.5391,277.6061,277.4722,277.4722,1800.0
2023-02-08 13:00:00,290.02,290.18,289.92,290.0,10606.0,277.4626,277.6157,277.3669,277.4435,10606.0
2023-02-08 13:05:00,289.96,290.19,289.92,289.95,7275.0,277.4052,277.6252,277.3669,277.3956,7275.0
2023-02-08 13:10:00,290.04,290.29,289.98,290.06,8458.0,277.4817,277.7209,277.4243,277.5009,8458.0
2023-02-08 13:15:00,290.05,290.55,290.05,290.44,10657.0,277.4913,277.9697,277.4913,277.8644,10657.0
2023-02-08 13:20:00,290.53,290.85,290.49,290.83,4540.0,277.9505,278.2567,277.9122,278.2375,4540.0
2023-02-08 13:25:00,290.93,291.21,290.62,290.79,7005.0,278.3332,278.6011,278.0366,278.1993,7005.0
2023-02-08 13:30:00,290.78,291.07,290.78,291.0,5197.0,278.1897,278.4671,278.1897,278.4002,5197.0
2023-02-08 13:35:00,291.0,291.69,291.0,291.68,12153.0,278.4002,279.0603,278.4002,279.0507,12153.0
2023-02-08 13:40:00,291.74,292.26,291.48,292.26,5919.0,279.1081,279.6056,278.8594,279.6056,5919.0
2023-02-08 13:45:00,292.33,292.6,292.16,292.16,5749.0,279.6726,279.9309,279.5099,279.5099,5749.0
2023-02-08 13:50:00,292.19,292.4,291.49,291.52,13468.0,279.5386,279.7395,278.869,278.8977,13468.0
2023-02-08 13:55:00,291.56,292.16,291.53,292.16,6924.0,278.9359,279.5099,278.9072,279.5099,6924.0
2023-02-08 14:00:00,292.09,292.11,291.58,291.6,5906.0,279.443,279.4621,278.9551,278.9742,5906.0
2023-02-08 14:05:00,291.52,291.64,291.28,291.52,9488.0,278.8977,279.0125,278.668,278.8977,9488.0
2023-02-08 14:10:00,291.52,291.56,291.3,291.3,6734.0,278.8977,278.9359,278.6872,278.6872,6734.0
2023-02-08 14:15:00,291.2,291.49,290.97,291.42,14687.0,278.5915,278.869,278.3715,278.802,14687.0
2023-02-08 14:20:00,291.44,291.71,291.32,291.69,9630.0,278.8211,279.0794,278.7063,279.0603,9630.0
2023-02-08 14:25:00,291.63,291.63,290.85,290.85,5434.0,279.0029,279.0029,278.2567,278.2567,5434.0
2023-02-08 14:30:00,290.84,291.22,290.84,291.11,28208.0,278.2471,278.6106,278.2471,278.5054,28208.0
2023-02-08 14:35:00,291.16,291.2,290.77,290.77,13291.0,278.5532,278.5915,278.1801,278.1801,13291.0
2023-02-08 14:40:00,290.8,290.87,290.28,290.37,23861.0,278.2088,278.2758,277.7113,277.7974,23861.0
2023-02-08 14:45:00,290.47,290.52,290.0,290.12,8054.0,277.8931,277.941,277.4435,277.5583,8054.0
2023-02-08 14:50:00,290.12,290.48,290.11,290.32,4384.0,277.5583,277.9027,277.5487,277.7496,4384.0
2023-02-08 14:55:00,290.35,290.36,290.12,290.23,12766.0,277.7783,277.7879,277.5583,277.6635,12766.0
2023-02-08 15:00:00,290.26,290.3,289.95,290.01,6112.0,277.6922,277.7305,277.3956,277.453,6112.0
2023-02-08 15:05:00,290.08,290.13,289.82,290.1,11520.0,277.52,277.5678,277.2713,277.5391,11520.0
2023-02-08 15:10:00,289.98,290.01,289.71,289.98,11901.0,277.4243,277.453,277.166,277.4243,11901.0
2023-02-08 15:15:00,289.98,290.22,289.98,290.02,6407.0,277.4243,277.6539,277.4243,277.4626,6407.0
2023-02-08 15:20:00,290.05,290.36,290.05,290.27,7102.0,277.4913,277.7879,277.4913,277.7018,7102.0
2023-02-08 15:25:00,290.3,290.51,290.13,290.44,10092.0,277.7305,277.9314,277.5678,277.8644,10092.0
2023-02-08 15:30:00,290.36,290.45,289.98,290.07,14004.0,277.7879,277.874,277.4243,277.5104,14004.0
2023-02-08 15:35:00,290.04,290.43,289.91,290.31,13217.0,277.4817,277.8548,277.3574,277.74,13217.0
2023-02-08 15:40:00,290.25,290.35,290.08,290.25,15875.0,277.6826,277.7783,277.52,277.6826,15875.0
2023-02-08 15:45:00,290.27,290.34,290.04,290.21,23534.0,277.7018,277.7687,277.4817,277.6444,23534.0
2023-02-08 15:50:00,290.17,290.46,290.04,290.33,27718.0,277.6061,277.8835,277.4817,277.7592,27718.0
2023-02-08 15:55:00,290.34,290.62,290.1,290.23,66112.0,277.7687,278.0366,277.5391,277.6635,66112.0
2023-02-09 09:30:00,290.2,290.89,289.79,289.99,27527.0,277.6348,278.2949,277.2426,277.4339,27527.0
2023-02-09 09:35:00,289.99,290.6,289.55,289.55,10690.0,277.4339,278.0175,277.013,277.013,10690.0
2023-02-09 09:40:00,289.57,289.79,288.38,289.2,30224.0,277.0321,277.2426,275.8936,276.6781,30224.0
2023-02-09 09:45:00,289.25,289.26,287.61,287.61,13905.0,276.7259,276.7355,275.1569,275.1569,13905.0
2023-02-09 09:50:00,287.6,289.0,287.6,288.8,8584.0,275.1474,276.4868,275.1474,276.2954,8584.0
2023-02-09 09:55:00,288.78,288.98,288.19,288.32,6127.0,276.2763,276.4676,275.7118,275.8362,6127.0
2023-02-09 10:00:00,288.36,289.07,288.35,288.81,9322.0,275.8745,276.5537,275.8649,276.305,9322.0
2023-02-09 10:05:00,288.95,289.21,288.78,288.78,6718.0,276.4389,276.6877,276.2763,276.2763,6718.0
2023-02-09 10:10:00,288.75,288.75,287.79,288.56,9103.0,276.2476,276.2476,275.3292,276.0658,9103.0
2023-02-09 10:15:00,288.56,289.65,288.55,289.42,4111.0,276.0658,277.1086,276.0562,276.8886,4111.0
2023-02-09 10:20:00,289.65,290.5,289.64,290.5,5975.0,277.1086,277.9218,277.0991,277.9218,5975.0
2023-02-09 10:25:00,290.53,290.56,290.08,290.54,12200.0,277.9505,277.9792,277.52,277.9601,12200.0
2023-02-09 10:30:00,290.39,291.45,290.02,291.0,7800.0,277.8166,278.8307,277.4626,278.4002,7800.0
2023-02-09 10:35:00,291.02,291.24,290.87,291.24,3045.0,278.4193,278.6298,278.2758,278.6298,3045.0
2023-02-09 10:40:00,291.17,291.24,290.79,290.85,9244.0,278.5628,278.6298,278.1993,278.2567,9244.0
2023-02-09 10:45:00,290.97,291.33,290.92,291.06,6303.0,278.3715,278.7159,278.3236,278.4576,6303.0
2023-02-09 10:50:00,291.06,291.51,291.05,291.51,2552.0,278.4576,278.8881,278.448,278.8881,2552.0
2023-02-09 10:55:00,291.38,291.69,290.97,291.03,7516.0,278.7637,279.0603,278.3715,278.4289,7516.0
2023-02-09 11:00:00,290.92,291.05,290.54,290.7,4953.0,278.3236,278.448,277.9601,278.1132,4953.0
2023-02-09 11:05:00,290.74,291.02,290.52,291.01,1613.0,278.1514,278.4193,277.941,278.4097,1613.0
2023-02-09 11:10:00,290.91,291.31,290.88,291.21,3956.0,278.3141,278.6967,278.2854,278.6011,3956.0
2023-02-09 11:15:00,291.16,291.35,291.12,291.35,8230.0,278.5532,278.735,278.515,278.735,8230.0
2023-02-09 11:20:00,291.35,291.42,291.09,291.23,4097.0,278.735,278.802,278.4863,278.6202,4097.0
2023-02-09 11:25:00,291.34,291.9,291.3,291.78,5985.0,278.7254,279.2612,278.6872,279.1464,5985.0
2023-02-09 11:30:00,291.68,292.29,291.6,291.79,12611.0,279.0507,279.6343,278.9742,279.156,12611.0
2023-02-09 11:35:00,291.73,291.74,291.29,291.57,6741.0,279.0986,279.1081,278.6776,278.9455,6741.0
2023-02-09 11:40:00,291.57,291.69,291.27,291.6,4362.0,278.9455,279.0603,278.6585,278.9742,4362.0
2023-02-09 11:45:00,291.67,292.15,291.67,292.07,5508.0,279.0412,279.5004,279.0412,279.4238,5508.0
2023-02-09 11:50:00,292.19,292.4,291.76,292.07,13423.0,279.5386,279.7395,279.1273,279.4238,13423.0
2023-02-09 11:55:00,292.08,292.58,292.08,292.37,9214.0,279.4334,279.9118,279.4334,279.7108,9214.0
2023-02-09 12:00:00,292.36,292.54,292.24,292.24,3327.0,279.7013,279.8735,279.5865,279.5865,3327.0
2023-02-09 12:05:00,292.31,292.51,292.03,292.45,5794.0,279.6534,279.8448,279.3856,279.7874,5794.0
2023-02-09 12:10:00,292.49,292.53,292.32,292.32,5501.0,279.8257,279.8639,279.663,279.663,5501.0
2023-02-09 12:15:00,292.35,292.57,292.18,292.44,5968.0,279.6917,279.9022,279.5291,279.7778,5968.0
2023-02-09 12:20:00,292.41,292.75,292.18,292.75,6848.0,279.7491,280.0744,279.5291,280.0744,6848.0
2023-02-09 12:25:00,292.79,293.17,292.71,293.02,7344.0,280.1127,280.4762,280.0361,280.3327,7344.0
2023-02-09 12:30:00,292.94,292.94,292.15,292.26,4849.0,280.2562,280.2562,279.5004,279.6056,4849.0
2023-02-09 12:35:00,292.28,292.51,292.2,292.29,3743.0,279.6247,279.8448,279.5482,279.6343,3743.0
2023-02-09 12:40:00,292.19,292.49,292.05,292.35,3532.0,279.5386,279.8257,279.4047,279.6917,3532.0
2023-02-09 12:45:00,292.07,292.15,291.75,291.75,5346.0,279.4238,279.5004,279.1177,279.1177,5346.0
2023-02-09 12:50:00,291.86,291.99,291.6,291.69,4200.0,279.2229,279.3473,278.9742,279.0603,4200.0
2023-02-09 12:55:00,291.62,291.92,291.42,291.72,8505.0,278.9933,279.2803,278.802,279.089,8505.0
2023-02-09 13:00:00,291.71,291.82,291.34,291.81,7785.0,279.0794,279.1847,278.7254,279.1751,7785.0
2023-02-09 13:05:00,291.81,292.02,291.52,291.6,4502.0,279.1751,279.376,278.8977,278.9742,4502.0
2023-02-09 13:10:00,291.6,291.86,291.54,291.75,3950.0,278.9742,279.2229,278.9168,279.1177,3950.0
2023-02-09 13:15:00,291.82,291.82,291.59,291.82,5714.0,279.1847,279.1847,278.9646,279.1847,5714.0
2023-02-09 13:20:00,291.75,292.0,291.64,291.97,9086.0,279.1177,279.3569,279.0125,279.3282,9086.0
2023-02-09 13:25:00,291.95,292.15,291.78,291.78,5263.0,279.309,279.5004,279.1464,279.1464,5263.0
2023-02-09 13:30:00,291.8,292.08,291.77,292.08,4090.0,279.1655,279.4334,279.1368,279.4334,4090.0
2023-02-09 13:35:00,292.0,292.0,291.65,291.74,5227.0,279.3569,279.3569,279.022,279.1081,5227.0
2023-02-09 13:40:00,291.83,291.94,291.72,291.88,3787.0,279.1942,279.2995,279.089,279.2421,3787.0
2023-02-09 13:45:00,291.79,291.96,291.61,291.96,4747.0,279.156,279.3186,278.9838,279.3186,4747.0
2023-02-09 13:50:00,291.98,292.1,291.86,292.05,6813.0,279.3377,279.4525,279.2229,279.4047,6813.0
2023-02-09 13:55:00,292.11,292.26,292.06,292.25,2639.0,279.4621,279.6056,279.4143,279.596,2639.0
2023-02-09 14:00:00,292.2,292.35,291.8,291.89,9105.0,279.5482,279.6917,279.1655,279.2516,9105.0
2023-02-09 14:05:00,291.88,292.03,291.8,291.82,4978.0,279.2421,279.3856,279.1655,279.1847,4978.0
2023-02-09 14:10:00,291.9,291.94,291.52,291.64,4003.0,279.2612,279.2995,278.8977,279.0125,4003.0
2023-02-09 14:15:00,291.65,291.69,291.42,291.57,5308.0,279.022,279.0603,278.802,278.9455,5308.0
2023-02-09 14:20:00,291.62,291.63,291.35,291.63,5962.0,278.9933,279.0029,278.735,279.0029,5962.0
2023-02-09 14:25:00,291.57,291.75,291.55,291.75,3455.0,278.9455,279.1177,278.9264,279.1177,3455.0
2023-02-09 14:30:00,291.74,291.94,291.58,291.58,6253.0,279.1081,279.2995,278.9551,278.9551,6253.0
2023-02-09 14:35:00,291.54,291.7,291.45,291.7,7855.0,278.9168,279.0699,278.8307,279.0699,7855.0
2023-02-09 14:40:00,291.64,292.11,291.64,292.05,13440.0,279.0125,279.4621,279.0125,279.4047,13440.0
2023-02-09 14:45:00,292.15,292.26,291.78,291.8,41361.0,279.5004,279.6056,279.1464,279.1655,41361.0
2023-02-09 14:50:00,291.85,291.91,291.57,291.81,6628.0,279.2134,279.2708,278.9455,279.1751,6628.0
2023-02-09 14:55:00,291.89,291.93,291.74,291.89,2936.0,279.2516,279.2899,279.1081,279.2516,2936.0
2023-02-09 15:00:00,291.9,292.15,291.87,291.98,6838.0,279.2612,279.5004,279.2325,279.3377,6838.0
2023-02-09 15:05:00,291.97,292.3,291.82,292.26,5576.0,279.3282,279.6439,279.1847,279.6056,5576.0
2023-02-09 15:10:00,292.27,292.27,291.84,291.84,6494.0,279.6152,279.6152,279.2038,279.2038,6494.0
2023-02-09 15:15:00,291.84,291.84,291.57,291.68,5505.0,279.2038,279.2038,278.9455,279.0507,5505.0
2023-02-09 15:20:00,291.7,291.99,291.58,291.93,8413.0,279.0699,279.3473,278.9551,279.2899,8413.0
2023-02-09 15:25:00,291.96,292.0,291.75,291.94,7127.0,279.3186,279.3569,279.1177,279.2995,7127.0
2023-02-09 15:30:00,291.91,291.91,291.47,291.66,12183.0,279.2708,279.2708,278.8498,279.0316,12183.0
2023-02-09 15:35:00,291.61,291.91,291.51,291.82,8325.0,278.9838,279.2708,278.8881,279.1847,8325.0
2023-02-09 15:40:00,291.73,292.07,291.55,292.0,16087.0,279.0986,279.4238,278.9264,279.3569,16087.0
2023-02-09 15:45:00,292.01,292.3,291.92,292.16,15226.0,279.3664,279.6439,279.2803,279.5099,15226.0
2023-02-09 15:50:00,292.11,292.34,291.81,291.81,33112.0,279.4621,279.6821,279.1751,279.1751,33112.0
2023-02-09 15:55:00,291.8,291.84,291.17,291.67,59258.0,279.1655,279.2038,278.5628,279.0412,59258.0
2023-02-10 09:30:00,293.61,293.99,292.82,293.46,16030.0,280.8972,281.2607,280.1414,280.7537,16030.0
2023-02-10 09:35:00,293.94,294.88,293.77,294.62,9282.0,281.2129,282.1122,281.0502,281.8634,9282.0
2023-02-10 09:40:00,294.66,294.75,293.44,293.98,6671.0,281.9017,281.9878,280.7345,281.2511,6671.0
2023-02-10 09:45:00,294.29,294.53,293.87,293.88,4412.0,281.5477,281.7773,281.1459,281.1555,4412.0
2023-02-10 09:50:00,293.75,294.04,293.72,293.74,11266.0,281.0311,281.3085,281.0024,281.0215,11266.0
2023-02-10 09:55:00,293.66,294.37,293.6,294.36,7658.0,280.945,281.6243,280.8876,281.6147,7658.0
2023-02-10 10:00:00,294.28,294.78,293.83,294.41,10428.0,281.5381,282.0165,281.1076,281.6625,10428.0
2023-02-10 10:05:00,294.34,294.48,293.8,294.04,6814.0,281.5956,281.7295,281.0789,281.3085,6814.0
2023-02-10 10:10:00,294.32,294.35,293.76,294.35,14594.0,281.5764,281.6051,281.0407,281.6051,14594.0
2023-02-10 10:15:00,294.32,295.0,293.83,293.83,11196.0,281.5764,282.227,281.1076,281.1076,11196.0
2023-02-10 10:20:00,293.71,293.71,293.32,293.44,7260.0,280.9928,280.9928,280.6197,280.7345,7260.0
2023-02-10 10:25:00,293.55,293.97,293.44,293.94,7082.0,280.8398,281.2416,280.7345,281.2129,7082.0
2023-02-10 10:30:00,293.89,294.21,293.86,294.0,6333.0,281.165,281.4712,281.1363,281.2703,6333.0
2023-02-10 10:35:00,293.91,294.51,293.83,294.5,8315.0,281.1842,281.7582,281.1076,281.7486,8315.0
2023-02-10 10:40:00,294.52,294.74,294.12,294.74,4752.0,281.7678,281.9782,281.3851,281.9782,4752.0
2023-02-10 10:45:00,294.6,294.72,294.15,294.32,4044.0,281.8443,281.9591,281.4138,281.5764,4044.0
2023-02-10 10:50:00,294.33,294.37,294.13,294.27,5289.0,281.586,281.6243,281.3946,281.5286,5289.0
2023-02-10 10:55:00,294.27,294.41,294.15,294.34,3698.0,281.5286,281.6625,281.4138,281.5956,3698.0
2023-02-10 11:00:00,294.48,295.0,294.42,294.77,7484.0,281.7295,282.227,281.6721,282.0069,7484.0
2023-02-10 11:05:00,295.0,295.46,294.82,295.39,11945.0,282.227,282.6671,282.0548,282.6001,11945.0
2023-02-10 11:10:00,295.49,295.77,295.36,295.37,6718.0,282.6958,282.9636,282.5714,282.581,6718.0
2023-02-10 11:15:00,295.3,295.32,294.91,295.32,2100.0,282.514,282.5331,282.1409,282.5331,2100.0
2023-02-10 11:20:00,295.3,295.43,295.1,295.25,3060.0,282.514,282.6384,282.3226,282.4661,3060.0
2023-02-10 11:25:00,295.1,295.37,295.05,295.13,3166.0,282.3226,282.581,282.2748,282.3513,3166.0
2023-02-10 11:30:00,295.22,295.3,294.88,295.15,2859.0,282.4374,282.514,282.1122,282.3705,2859.0
2023-02-10 11:35:00,295.23,295.74,295.16,295.7,7106.0,282.447,282.9349,282.38,282.8967,7106.0
2023-02-10 11:40:00,295.58,295.59,295.5,295.58,927.0,282.7819,282.7914,282.7053,282.7819,927.0
2023-02-10 11:45:00,295.47,295.47,295.16,295.21,3419.0,282.6766,282.6766,282.38,282.4279,3419.0
2023-02-10 11:50:00,295.14,295.23,294.92,295.1,2303.0,282.3609,282.447,282.1504,282.3226,2303.0
2023-02-10 11:55:00,295.08,295.36,294.96,295.2,9840.0,282.3035,282.5714,282.1887,282.4183,9840.0
2023-02-10 12:00:00,295.32,295.41,294.89,295.14,2725.0,282.5331,282.6192,282.1217,282.3609,2725.0
2023-02-10 12:05:00,295.11,295.4,295.09,295.23,2906.0,282.3322,282.6097,282.3131,282.447,2906.0
2023-02-10 12:10:00,295.15,295.17,294.51,294.51,6805.0,282.3705,282.3896,281.7582,281.7582,6805.0
2023-02-10 12:15:00,294.59,294.99,294.56,294.98,2434.0,281.8347,282.2174,281.806,282.2078,2434.0
2023-02-10 12:20:00,295.16,295.51,295.11,295.51,3790.0,282.38,282.7149,282.3322,282.7149,3790.0
2023-02-10 12:25:00,295.54,295.65,295.28,295.41,10053.0,282.7436,282.8488,282.4949,282.6192,10053.0
2023-02-10 12:30:00,295.45,296.15,295.45,296.14,5672.0,282.6575,283.3272,282.6575,283.3176,5672.0
2023-02-10 12:35:00,296.14,296.21,295.56,295.58,6387.0,283.3176,283.3846,282.7627,282.7819,6387.0
2023-02-10 12:40:00,295.59,295.6,295.4,295.51,3013.0,282.7914,282.801,282.6097,282.7149,3013.0
2023-02-10 12:45:00,295.44,295.91,295.27,295.88,11012.0,282.6479,283.0976,282.4853,283.0689,11012.0
2023-02-10 12:50:00,295.83,296.12,295.63,295.73,18001.0,283.021,283.2985,282.8297,282.9254,18001.0
2023-02-10 12:55:00,295.81,296.03,295.81,295.91,2415.0,283.0019,283.2124,283.0019,283.0976,2415.0
2023-02-10 13:00:00,295.83,296.24,295.75,296.16,2909.0,283.021,283.4133,282.9445,283.3367,2909.0
2023-02-10 13:05:00,296.16,296.33,296.11,296.22,5141.0,283.3367,283.4994,283.2889,283.3942,5141.0
2023-02-10 13:10:00,296.25,296.39,296.22,296.33,4150.0,283.4229,283.5568,283.3942,283.4994,4150.0
2023-02-10 13:15:00,296.4,296.45,296.15,296.31,4982.0,283.5664,283.6142,283.3272,283.4803,4982.0
2023-02-10 13:20:00,296.28,296.36,296.17,296.23,4062.0,283.4516,283.5281,283.3463,283.4037,4062.0
2023-02-10 13:25:00,296.26,296.26,295.89,296.04,5160.0,283.4324,283.4324,283.0784,283.2219,5160.0
2023-02-10 13:30:00,296.04,296.24,295.96,296.1,3796.0,283.2219,283.4133,283.1454,283.2793,3796.0
2023-02-10 13:35:00,296.04,296.28,296.04,296.21,4149.0,283.2219,283.4516,283.2219,283.3846,4149.0
2023-02-10 13:40:00,296.3,296.34,296.11,296.13,3224.0,283.4707,283.509,283.2889,283.308,3224.0
2023-02-10 13:45:00,296.11,296.34,296.07,296.19,6186.0,283.2889,283.509,283.2506,283.3654,6186.0
2023-02-10 13:50:00,296.25,296.26,295.92,295.94,2710.0,283.4229,283.4324,283.1071,283.1263,2710.0
2023-02-10 13:55:00,295.96,296.15,295.95,295.97,4397.0,283.1454,283.3272,283.1358,283.155,4397.0
2023-02-10 14:00:00,296.03,296.03,295.69,295.72,5084.0,283.2124,283.2124,282.8871,282.9158,5084.0
2023-02-10 14:05:00,295.73,295.84,295.65,295.71,4718.0,282.9254,283.0306,282.8488,282.9062,4718.0
2023-02-10 14:10:00,295.69,295.89,295.56,295.64,4759.0,282.8871,283.0784,282.7627,282.8393,4759.0
2023-02-10 14:15:00,295.63,295.79,295.55,295.55,3320.0,282.8297,282.9828,282.7532,282.7532,3320.0
2023-02-10 14:20:00,295.67,295.7,295.4,295.4,5017.0,282.868,282.8967,282.6097,282.6097,5017.0
2023-02-10 14:25:00,295.38,295.46,295.13,295.22,5345.0,282.5905,282.6671,282.3513,282.4374,5345.0
2023-02-10 14:30:00,295.27,295.52,295.06,295.5,10004.0,282.4853,282.7245,282.2844,282.7053,10004.0
2023-02-10 14:35:00,295.43,295.52,295.28,295.5,8264.0,282.6384,282.7245,282.4949,282.7053,8264.0
2023-02-10 14:40:00,295.57,295.61,295.22,295.45,4923.0,282.7723,282.8106,282.4374,282.6575,4923.0
2023-02-10 14:45:00,295.42,295.82,295.37,295.71,8443.0,282.6288,283.0115,282.581,282.9062,8443.0
2023-02-10 14:50:00,295.73,295.8,295.48,295.73,3673.0,282.9254,282.9923,282.6862,282.9254,3673.0
2023-02-10 14:55:00,295.67,295.67,295.4,295.64,9166.0,282.868,282.868,282.6097,282.8393,9166.0
2023-02-10 15:00:00,295.63,295.68,295.56,295.56,3625.0,282.8297,282.8775,282.7627,282.7627,3625.0
2023-02-10 15:05:00,295.63,295.66,295.38,295.66,9567.0,282.8297,282.8584,282.5905,282.8584,9567.0
2023-02-10 15:10:00,295.62,295.69,295.49,295.49,4252.0,282.8201,282.8871,282.6958,282.6958,4252.0
2023-02-10 15:15:00,295.51,295.65,295.25,295.58,7901.0,282.7149,282.8488,282.4661,282.7819,7901.0
2023-02-10 15:20:00,295.57,295.59,295.33,295.48,10807.0,282.7723,282.7914,282.5427,282.6862,10807.0
2023-02-10 15:25:00,295.48,296.1,295.42,296.05,22715.0,282.6862,283.2793,282.6288,283.2315,22715.0
2023-02-10 15:30:00,296.05,296.5,296.0,296.31,20889.0,283.2315,283.662,283.1837,283.4803,20889.0
2023-02-10 15:35:00,296.32,296.69,296.1,296.65,14598.0,283.4898,283.8438,283.2793,283.8055,14598.0
2023-02-10 15:40:00,296.61,296.63,296.24,296.33,14694.0,283.7673,283.7864,283.4133,283.4994,14694.0
2023-02-10 15:45:00,296.4,296.47,296.07,296.08,16454.0,283.5664,283.6333,283.2506,283.2602,16454.0
2023-02-10 15:50:00,296.0,296.52,295.94,296.35,38550.0,283.1837,283.6812,283.1263,283.5185,38550.0
2023-02-10 15:55:00,296.36,296.78,296.15,296.51,103582.0,283.5281,283.9299,283.3272,283.6716,103582.0
2023-02-13 09:30:00,296.16,299.47,295.45,299.47,17574.0,283.3367,286.5034,282.6575,286.5034,17574.0
2023-02-13 09:35:00,299.37,299.95,299.04,299.36,20436.0,286.4078,286.9626,286.092,286.3982,20436.0
2023-02-13 09:40:00,299.4,300.62,298.99,299.35,23303.0,286.4365,287.6036,286.0442,286.3886,23303.0
2023-02-13 09:45:00,299.48,299.61,298.83,298.84,11539.0,286.513,286.6374,285.8911,285.9007,11539.0
2023-02-13 09:50:00,298.98,299.17,298.18,298.23,16481.0,286.0346,286.2164,285.2693,285.3171,16481.0
2023-02-13 09:55:00,298.13,298.59,298.05,298.3,5944.0,285.2215,285.6615,285.1449,285.3841,5944.0
2023-02-13 10:00:00,298.34,299.44,298.27,299.34,10212.0,285.4224,286.4747,285.3554,286.3791,10212.0
2023-02-13 10:05:00,299.39,299.75,299.03,299.75,8932.0,286.4269,286.7713,286.0825,286.7713,8932.0
2023-02-13 10:10:00,299.78,299.78,299.21,299.39,3100.0,286.8,286.8,286.2547,286.4269,3100.0
2023-02-13 10:15:00,299.39,299.71,298.99,299.05,11865.0,286.4269,286.733,286.0442,286.1016,11865.0
2023-02-13 10:20:00,298.88,299.14,298.8,299.04,2536.0,285.939,286.1877,285.8624,286.092,2536.0
2023-02-13 10:25:00,299.06,299.2,298.71,298.88,6751.0,286.1112,286.2451,285.7763,285.939,6751.0
2023-02-13 10:30:00,298.88,298.98,298.47,298.74,4154.0,285.939,286.0346,285.5467,285.805,4154.0
2023-02-13 10:35:00,298.61,299.16,298.61,299.1,10112.0,285.6807,286.2069,285.6807,286.1495,10112.0
2023-02-13 10:40:00,299.07,299.36,298.88,299.19,8877.0,286.1207,286.3982,285.939,286.2356,8877.0
2023-02-13 10:45:00,299.19,299.29,298.92,299.08,10116.0,286.2356,286.3312,285.9772,286.1303,10116.0
2023-02-13 10:50:00,299.1,299.29,298.76,299.29,6573.0,286.1495,286.3312,285.8242,286.3312,6573.0
2023-02-13 10:55:00,299.28,299.52,299.05,299.05,7705.0,286.3217,286.5513,286.1016,286.1016,7705.0
2023-02-13 11:00:00,298.89,299.03,298.47,298.56,4598.0,285.9485,286.0825,285.5467,285.6328,4598.0
2023-02-13 11:05:00,298.53,298.76,298.24,298.24,4308.0,285.6041,285.8242,285.3267,285.3267,4308.0
2023-02-13 11:10:00,298.27,298.27,297.87,298.1,5556.0,285.3554,285.3554,284.9727,285.1927,5556.0
2023-02-13 11:15:00,298.04,298.15,297.8,297.87,5942.0,285.1353,285.2406,284.9057,284.9727,5942.0
2023-02-13 11:20:00,297.89,298.13,297.78,298.02,10387.0,284.9918,285.2215,284.8866,285.1162,10387.0
2023-02-13 11:25:00,298.15,298.54,298.15,298.4,9747.0,285.2406,285.6137,285.2406,285.4798,9747.0
2023-02-13 11:30:00,298.53,298.53,297.99,298.05,5666.0,285.6041,285.6041,285.0875,285.1449,5666.0
2023-02-13 11:35:00,298.09,298.3,298.01,298.06,5950.0,285.1832,285.3841,285.1066,285.1545,5950.0
2023-02-13 11:40:00,298.06,298.24,297.99,298.11,15929.0,285.1545,285.3267,285.0875,285.2023,15929.0
2023-02-13 11:45:00,298.11,298.81,298.1,298.7,3550.0,285.2023,285.872,285.1927,285.7668,3550.0
2023-02-13 11:50:00,298.63,298.77,298.03,298.22,10134.0,285.6998,285.8337,285.1258,285.3076,10134.0
2023-02-13 11:55:00,298.05,298.39,298.05,298.3,4932.0,285.1449,285.4702,285.1449,285.3841,4932.0
2023-02-13 12:00:00,298.15,298.29,298.05,298.05,4043.0,285.2406,285.3745,285.1449,285.1449,4043.0
2023-02-13 12:05:00,298.06,298.41,298.06,298.23,5666.0,285.1545,285.4893,285.1545,285.3171,5666.0
2023-02-13 12:10:00,298.23,298.23,297.72,297.84,6203.0,285.3171,285.3171,284.8292,284.944,6203.0
2023-02-13 12:15:00,297.97,297.99,297.24,297.25,2995.0,285.0684,285.0875,284.37,284.3796,2995.0
2023-02-13 12:20:00,297.25,297.53,297.17,297.53,12241.0,284.3796,284.6474,284.303,284.6474,12241.0
2023-02-13 12:25:00,297.53,297.88,297.36,297.83,17129.0,284.6474,284.9823,284.4848,284.9344,17129.0
2023-02-13 12:30:00,297.79,297.94,297.63,297.68,9967.0,284.8962,285.0397,284.7431,284.7909,9967.0
2023-02-13 12:35:00,297.67,297.68,297.29,297.33,5183.0,284.7814,284.7909,284.4178,284.4561,5183.0
2023-02-13 12:40:00,297.3,297.39,297.15,297.15,3295.0,284.4274,284.5135,284.2839,284.2839,3295.0
2023-02-13 12:45:00,297.08,297.37,297.0,297.31,8248.0,284.2169,284.4944,284.1404,284.437,8248.0
2023-02-13 12:50:00,297.36,297.36,297.01,297.04,2903.0,284.4848,284.4848,284.1499,284.1786,2903.0
2023-02-13 12:55:00,297.06,297.29,296.98,296.98,5105.0,284.1978,284.4178,284.1212,284.1212,5105.0
2023-02-13 13:00:00,297.09,297.17,297.06,297.17,3145.0,284.2265,284.303,284.1978,284.303,3145.0
2023-02-13 13:05:00,297.07,297.19,296.96,297.19,2500.0,284.2073,284.3222,284.1021,284.3222,2500.0
2023-02-13 13:10:00,297.25,297.27,297.1,297.16,2223.0,284.3796,284.3987,284.236,284.2934,2223.0
2023-02-13 13:15:00,297.1,297.18,296.98,297.15,2950.0,284.236,284.3126,284.1212,284.2839,2950.0
2023-02-13 13:20:00,297.29,297.29,296.86,296.86,2438.0,284.4178,284.4178,284.0064,284.0064,2438.0
2023-02-13 13:25:00,296.76,296.86,296.59,296.65,2896.0,283.9108,284.0064,283.7481,283.8055,2896.0
2023-02-13 13:30:00,296.74,297.21,296.74,296.8,8653.0,283.8916,284.3413,283.8916,283.949,8653.0
2023-02-13 13:35:00,296.82,297.19,296.82,297.1,2100.0,283.9682,284.3222,283.9682,284.236,2100.0
2023-02-13 13:40:00,297.1,297.47,297.09,297.47,3648.0,284.236,284.59,284.2265,284.59,3648.0
2023-02-13 13:45:00,297.47,297.58,297.33,297.51,2184.0,284.59,284.6953,284.4561,284.6283,2184.0
2023-02-13 13:50:00,297.42,297.5,297.31,297.4,3653.0,284.5422,284.6187,284.437,284.5231,3653.0
2023-02-13 13:55:00,297.37,297.55,297.2,297.2,2982.0,284.4944,284.6666,284.3317,284.3317,2982.0
2023-02-13 14:00:00,297.31,297.37,297.21,297.22,1733.0,284.437,284.4944,284.3413,284.3509,1733.0
2023-02-13 14:05:00,297.28,297.34,297.06,297.13,4721.0,284.4083,284.4657,284.1978,284.2647,4721.0
2023-02-13 14:10:00,297.13,297.54,297.13,297.52,3755.0,284.2647,284.657,284.2647,284.6379,3755.0
2023-02-13 14:15:00,297.44,297.51,297.27,297.27,2542.0,284.5613,284.6283,284.3987,284.3987,2542.0
2023-02-13 14:20:00,297.18,297.31,297.18,297.22,3192.0,284.3126,284.437,284.3126,284.3509,3192.0
2023-02-13 14:25:00,297.21,297.23,296.99,297.06,4562.0,284.3413,284.3604,284.1308,284.1978,4562.0
2023-02-13 14:30:00,297.03,297.16,296.91,296.96,7799.0,284.1691,284.2934,284.0543,284.1021,7799.0
2023-02-13 14:35:00,296.98,297.15,296.97,297.07,6605.0,284.1212,284.2839,284.1117,284.2073,6605.0
2023-02-13 14:40:00,296.99,296.99,296.69,296.96,6116.0,284.1308,284.1308,283.8438,284.1021,6116.0
2023-02-13 14:45:00,296.86,297.09,296.86,297.04,5069.0,284.0064,284.2265,284.0064,284.1786,5069.0
2023-02-13 14:50:00,297.13,297.47,297.1,297.2,6052.0,284.2647,284.59,284.236,284.3317,6052.0
2023-02-13 14:55:00,297.32,297.5,297.25,297.39,6023.0,284.4465,284.6187,284.3796,284.5135,6023.0
2023-02-13 15:00:00,297.39,297.45,297.16,297.22,7020.0,284.5135,284.5709,284.2934,284.3509,7020.0
2023-02-13 15:05:00,297.18,297.57,297.15,297.54,7740.0,284.3126,284.6857,284.2839,284.657,7740.0
2023-02-13 15:10:00,297.54,297.54,297.27,297.37,7182.0,284.657,284.657,284.3987,284.4944,7182.0
2023-02-13 15:15:00,297.33,297.49,297.04,297.05,8310.0,284.4561,284.6092,284.1786,284.1882,8310.0
2023-02-13 15:20:00,297.04,297.38,297.01,297.28,8325.0,284.1786,284.5039,284.1499,284.4083,8325.0
2023-02-13 15:25:00,297.37,297.54,297.33,297.38,10395.0,284.4944,284.657,284.4561,284.5039,10395.0
2023-02-13 15:30:00,297.45,297.9,297.43,297.72,13327.0,284.5709,285.0014,284.5518,284.8292,13327.0
2023-02-13 15:35:00,297.75,297.9,297.7,297.81,9965.0,284.8579,285.0014,284.8101,284.9153,9965.0
2023-02-13 15:40:00,297.83,297.97,297.8,297.94,10164.0,284.9344,285.0684,284.9057,285.0397,10164.0
2023-02-13 15:45:00,297.94,298.26,297.82,298.25,15852.0,285.0397,285.3458,284.9249,285.3363,15852.0
2023-02-13 15:50:00,298.2,298.3,297.94,298.14,23988.0,285.2884,285.3841,285.0397,285.231,23988.0
2023-02-13 15:55:00,298.21,298.76,298.2,298.56,60739.0,285.298,285.8242,285.2884,285.6328,60739.0
2023-02-14 09:30:00,298.6,299.71,298.56,298.93,14567.0,285.6711,286.733,285.6328,285.9868,14567.0
2023-02-14 09:35:00,298.83,299.61,298.83,298.96,5938.0,285.8911,286.6374,285.8911,286.0155,5938.0
2023-02-14 09:40:00,298.94,299.46,298.87,299.26,5995.0,285.9964,286.4939,285.9294,286.3025,5995.0
2023-02-14 09:45:00,299.23,300.86,298.97,300.72,15850.0,286.2738,287.8332,286.0251,287.6993,15850.0
2023-02-14 09:50:00,300.73,301.67,300.72,301.67,10312.0,287.7089,288.6082,287.6993,288.6082,10312.0
2023-02-14 09:55:00,301.49,302.0,301.18,301.35,17094.0,288.436,288.9239,288.1394,288.302,17094.0
2023-02-14 10:00:00,301.35,301.35,300.39,301.25,7327.0,288.302,288.302,287.3836,288.2064,7327.0
2023-02-14 10:05:00,301.33,301.47,300.9,301.29,10267.0,288.2829,288.4168,287.8715,288.2446,10267.0
2023-02-14 10:10:00,301.29,301.6,300.73,301.53,16646.0,288.2446,288.5412,287.7089,288.4742,16646.0
2023-02-14 10:15:00,301.53,301.66,301.19,301.59,21579.0,288.4742,288.5986,288.149,288.5316,21579.0
2023-02-14 10:20:00,301.64,302.09,301.3,301.37,21464.0,288.5795,289.01,288.2542,288.3212,21464.0
2023-02-14 10:25:00,301.36,301.39,300.55,300.75,10999.0,288.3116,288.3403,287.5367,287.728,10999.0
2023-02-14 10:30:00,300.69,300.91,300.69,300.91,7663.0,287.6706,287.8811,287.6706,287.8811,7663.0
2023-02-14 10:35:00,300.77,300.91,300.16,300.45,22345.0,287.7471,287.8811,287.1636,287.441,22345.0
2023-02-14 10:40:00,300.36,300.61,300.07,300.6,10425.0,287.3549,287.5941,287.0775,287.5845,10425.0
2023-02-14 10:45:00,300.54,300.83,300.06,300.63,6301.0,287.5271,287.8045,287.0679,287.6132,6301.0
2023-02-14 10:50:00,300.59,300.59,299.84,299.98,5464.0,287.5749,287.5749,286.8574,286.9913,5464.0
2023-02-14 10:55:00,299.93,300.31,299.74,300.01,3972.0,286.9435,287.3071,286.7617,287.02,3972.0
2023-02-14 11:00:00,300.07,300.57,300.07,300.48,2907.0,287.0775,287.5558,287.0775,287.4697,2907.0
2023-02-14 11:05:00,300.59,300.81,300.33,300.8,3411.0,287.5749,287.7854,287.3262,287.7758,3411.0
2023-02-14 11:10:00,300.62,300.71,300.27,300.42,7900.0,287.6036,287.6897,287.2688,287.4123,7900.0
2023-02-14 11:15:00,300.4,300.78,300.3,300.72,2870.0,287.3932,287.7567,287.2975,287.6993,2870.0
2023-02-14 11:20:00,300.82,300.87,300.5,300.62,4239.0,287.795,287.8428,287.4888,287.6036,4239.0
2023-02-14 11:25:00,300.72,300.72,299.56,299.57,4012.0,287.6993,287.6993,286.5895,286.5991,4012.0
2023-02-14 11:30:00,299.48,299.48,298.39,298.58,2790.0,286.513,286.513,285.4702,285.652,2790.0
2023-02-14 11:35:00,298.45,299.14,298.45,298.9,8109.0,285.5276,286.1877,285.5276,285.9581,8109.0
2023-02-14 11:40:00,298.88,298.9,298.45,298.74,5553.0,285.939,285.9581,285.5276,285.805,5553.0
2023-02-14 11:45:00,298.93,299.26,298.78,299.03,7967.0,285.9868,286.3025,285.8433,286.0825,7967.0
2023-02-14 11:50:00,299.07,299.08,298.37,298.69,4650.0,286.1207,286.1303,285.4511,285.7572,4650.0
2023-02-14 11:55:00,298.66,298.84,298.49,298.73,4916.0,285.7285,285.9007,285.5659,285.7955,4916.0
2023-02-14 12:00:00,298.64,299.02,298.64,298.91,2350.0,285.7094,286.0729,285.7094,285.9677,2350.0
2023-02-14 12:05:00,298.93,299.05,298.55,298.71,3444.0,285.9868,286.1016,285.6233,285.7763,3444.0
2023-02-14 12:10:00,298.68,299.73,298.67,299.73,6535.0,285.7476,286.7522,285.7381,286.7522,6535.0
2023-02-14 12:15:00,299.78,299.78,299.38,299.4,2201.0,286.8,286.8,286.4173,286.4365,2201.0
2023-02-14 12:20:00,299.49,299.68,299.2,299.2,4276.0,286.5226,286.7043,286.2451,286.2451,4276.0
2023-02-14 12:25:00,299.11,299.6,299.11,299.19,3459.0,286.159,286.6278,286.159,286.2356,3459.0
2023-02-14 12:30:00,299.19,299.49,299.19,299.39,2178.0,286.2356,286.5226,286.2356,286.4269,2178.0
2023-02-14 12:35:00,299.37,299.37,299.21,299.22,1416.0,286.4078,286.4078,286.2547,286.2643,1416.0
2023-02-14 12:40:00,299.13,299.36,299.07,299.07,3240.0,286.1782,286.3982,286.1207,286.1207,3240.0
2023-02-14 12:45:00,299.08,299.72,299.03,299.72,3677.0,286.1303,286.7426,286.0825,286.7426,3677.0
2023-02-14 12:50:00,299.61,299.94,299.43,299.44,4139.0,286.6374,286.9531,286.4652,286.4747,4139.0
2023-02-14 12:55:00,299.47,299.56,299.27,299.35,4025.0,286.5034,286.5895,286.3121,286.3886,4025.0
2023-02-14 13:00:00,299.35,300.18,299.35,300.14,3353.0,286.3886,287.1827,286.3886,287.1444,3353.0
2023-02-14 13:05:00,299.96,300.11,299.85,300.0,3490.0,286.9722,287.1157,286.867,287.0105,3490.0
2023-02-14 13:10:00,299.91,300.23,299.82,300.17,2407.0,286.9244,287.2305,286.8383,287.1731,2407.0
2023-02-14 13:15:00,300.16,300.74,300.04,300.39,3219.0,287.1636,287.7184,287.0488,287.3836,3219.0
2023-02-14 13:20:00,300.32,300.35,300.08,300.13,1263.0,287.3166,287.3453,287.087,287.1349,1263.0
2023-02-14 13:25:00,300.06,300.11,299.93,299.96,1523.0,287.0679,287.1157,286.9435,286.9722,1523.0
2023-02-14 13:30:00,300.04,300.07,299.94,299.95,1850.0,287.0488,287.0775,286.9531,286.9626,1850.0
2023-02-14 13:35:00,299.88,299.88,299.5,299.53,3734.0,286.8957,286.8957,286.5321,286.5608,3734.0
2023-02-14 13:40:00,299.49,299.67,299.3,299.46,4004.0,286.5226,286.6948,286.3408,286.4939,4004.0
2023-02-14 13:45:00,299.63,299.71,299.59,299.61,1932.0,286.6565,286.733,286.6182,286.6374,1932.0
2023-02-14 13:50:00,299.61,299.89,299.61,299.88,6453.0,286.6374,286.9052,286.6374,286.8957,6453.0
2023-02-14 13:55:00,299.81,299.93,299.71,299.87,4969.0,286.8287,286.9435,286.733,286.8861,4969.0
2023-02-14 14:00:00,299.92,300.29,299.84,300.15,7884.0,286.9339,287.2879,286.8574,287.154,7884.0
2023-02-14 14:05:00,300.14,300.14,299.77,299.9,9713.0,287.1444,287.1444,286.7904,286.9148,9713.0
2023-02-14 14:10:00,299.9,300.1,299.84,300.08,5658.0,286.9148,287.1062,286.8574,287.087,5658.0
2023-02-14 14:15:00,299.98,300.16,299.91,300.04,2953.0,286.9913,287.1636,286.9244,287.0488,2953.0
2023-02-14 14:20:00,300.07,300.07,299.84,299.85,2167.0,287.0775,287.0775,286.8574,286.867,2167.0
2023-02-14 14:25:00,299.86,299.86,299.15,299.18,10454.0,286.8765,286.8765,286.1973,286.226,10454.0
2023-02-14 14:30:00,299.18,299.95,299.17,299.9,8397.0,286.226,286.9626,286.2164,286.9148,8397.0
2023-02-14 14:35:00,299.97,300.18,299.94,299.96,3360.0,286.9818,287.1827,286.9531,286.9722,3360.0
2023-02-14 14:40:00,299.94,300.26,299.94,300.18,1759.0,286.9531,287.2592,286.9531,287.1827,1759.0
2023-02-14 14:45:00,300.18,300.24,299.98,300.22,2586.0,287.1827,287.2401,286.9913,287.221,2586.0
2023-02-14 14:50:00,300.22,300.22,299.99,300.1,3700.0,287.221,287.221,287.0009,287.1062,3700.0
2023-02-14 14:55:00,300.1,300.29,300.03,300.29,6598.0,287.1062,287.2879,287.0392,287.2879,6598.0
2023-02-14 15:00:00,300.29,300.41,300.08,300.08,4976.0,287.2879,287.4027,287.087,287.087,4976.0
2023-02-14 15:05:00,300.09,300.24,299.95,300.18,4285.0,287.0966,287.2401,286.9626,287.1827,4285.0
2023-02-14 15:10:00,300.08,300.08,299.8,300.07,5355.0,287.087,287.087,286.8191,287.0775,5355.0
2023-02-14 15:15:00,300.17,300.18,299.71,299.76,3097.0,287.1731,287.1827,286.733,286.7809,3097.0
2023-02-14 15:20:00,299.75,300.21,299.75,300.21,4602.0,286.7713,287.2114,286.7713,287.2114,4602.0
2023-02-14 15:25:00,300.22,300.22,299.91,299.91,6261.0,287.221,287.221,286.9244,286.9244,6261.0
2023-02-14 15:30:00,299.88,299.94,299.49,299.87,16078.0,286.8957,286.9531,286.5226,286.8861,16078.0
2023-02-14 15:35:00,299.87,300.03,299.74,300.02,18283.0,286.8861,287.0392,286.7617,287.0296,18283.0
2023-02-14 15:40:00,299.99,299.99,299.56,299.71,14164.0,287.0009,287.0009,286.5895,286.733,14164.0
2023-02-14 15:45:00,299.67,300.54,299.62,300.52,24154.0,286.6948,287.5271,286.6469,287.508,24154.0
2023-02-14 15:50:00,300.46,300.57,300.07,300.28,35255.0,287.4506,287.5558,287.0775,287.2784,35255.0
2023-02-14 15:55:00,300.33,300.36,299.32,299.39,54924.0,287.3262,287.3549,286.3599,286.4269,54924.0
2023-02-15 09:30:00,298.84,301.5,298.83,300.87,50407.0,285.9007,288.4455,285.8911,287.8428,50407.0
2023-02-15 09:35:00,300.56,302.19,299.46,302.19,34232.0,287.5462,289.1057,286.4939,289.1057,34232.0
2023-02-15 09:40:00,302.06,303.88,301.96,303.66,37513.0,288.9813,290.7225,288.8856,290.512,37513.0
2023-02-15 09:45:00,303.34,303.34,301.46,301.63,34441.0,290.2059,290.2059,288.4073,288.5699,34441.0
2023-02-15 09:50:00,301.38,301.38,300.0,300.49,13233.0,288.3307,288.3307,287.0105,287.4793,13233.0
2023-02-15 09:55:00,300.59,301.16,299.98,300.21,19904.0,287.5749,288.1203,286.9913,287.2114,19904.0
2023-02-15 10:00:00,300.25,301.61,300.25,301.56,7921.0,287.2497,288.5508,287.2497,288.5029,7921.0
2023-02-15 10:05:00,301.79,302.17,300.66,300.95,8456.0,288.723,289.0865,287.6419,287.9193,8456.0
2023-02-15 10:10:00,300.87,301.63,300.73,301.4,14670.0,287.8428,288.5699,287.7089,288.3499,14670.0
2023-02-15 10:15:00,301.46,301.65,301.24,301.4,9905.0,288.4073,288.589,288.1968,288.3499,9905.0
2023-02-15 10:20:00,301.48,301.58,300.82,301.01,11272.0,288.4264,288.5221,287.795,287.9768,11272.0
2023-02-15 10:25:00,301.12,301.18,300.74,300.75,8651.0,288.082,288.1394,287.7184,287.728,8651.0
2023-02-15 10:30:00,300.96,301.4,300.96,301.19,16119.0,287.9289,288.3499,287.9289,288.149,16119.0
2023-02-15 10:35:00,301.12,301.12,300.73,300.93,4800.0,288.082,288.082,287.7089,287.9002,4800.0
2023-02-15 10:40:00,300.91,301.42,300.91,301.2,11802.0,287.8811,288.369,287.8811,288.1585,11802.0
2023-02-15 10:45:00,301.18,301.53,301.03,301.05,6099.0,288.1394,288.4742,287.9959,288.015,6099.0
2023-02-15 10:50:00,301.05,301.19,300.73,301.09,8143.0,288.015,288.149,287.7089,288.0533,8143.0
2023-02-15 10:55:00,301.01,301.35,300.99,301.35,7909.0,287.9768,288.302,287.9576,288.302,7909.0
2023-02-15 11:00:00,301.34,301.62,301.16,301.52,5348.0,288.2925,288.5603,288.1203,288.4647,5348.0
2023-02-15 11:05:00,301.51,302.16,301.47,301.86,20015.0,288.4551,289.077,288.4168,288.7899,20015.0
2023-02-15 11:10:00,301.85,302.3,301.84,302.3,6255.0,288.7804,289.2109,288.7708,289.2109,6255.0
2023-02-15 11:15:00,302.26,302.66,302.19,302.24,14576.0,289.1726,289.5553,289.1057,289.1535,14576.0
2023-02-15 11:20:00,302.24,302.25,301.83,302.01,8120.0,289.1535,289.1631,288.7612,288.9335,8120.0
2023-02-15 11:25:00,302.08,302.27,301.93,302.08,5744.0,289.0004,289.1822,288.8569,289.0004,5744.0
2023-02-15 11:30:00,302.04,302.04,301.31,301.31,6624.0,288.9622,288.9622,288.2638,288.2638,6624.0
2023-02-15 11:35:00,301.21,301.38,301.2,301.21,9834.0,288.1681,288.3307,288.1585,288.1681,9834.0
2023-02-15 11:40:00,301.26,301.37,301.03,301.03,6241.0,288.2159,288.3212,287.9959,287.9959,6241.0
2023-02-15 11:45:00,301.15,301.57,301.15,301.48,9695.0,288.1107,288.5125,288.1107,288.4264,9695.0
2023-02-15 11:50:00,301.51,301.57,301.17,301.2,2868.0,288.4551,288.5125,288.1298,288.1585,2868.0
2023-02-15 11:55:00,301.32,301.37,300.88,300.89,6806.0,288.2733,288.3212,287.8524,287.8619,6806.0
2023-02-15 12:00:00,300.87,300.99,300.64,300.64,8851.0,287.8428,287.9576,287.6228,287.6228,8851.0
2023-02-15 12:05:00,300.73,300.87,300.68,300.86,5612.0,287.7089,287.8428,287.661,287.8332,5612.0
2023-02-15 12:10:00,300.81,301.09,300.6,300.6,12125.0,287.7854,288.0533,287.5845,287.5845,12125.0
2023-02-15 12:15:00,300.66,301.18,300.49,300.79,23924.0,287.6419,288.1394,287.4793,287.7663,23924.0
2023-02-15 12:20:00,300.71,301.31,300.62,301.31,13794.0,287.6897,288.2638,287.6036,288.2638,13794.0
2023-02-15 12:25:00,301.3,301.38,300.99,301.04,6615.0,288.2542,288.3307,287.9576,288.0055,6615.0
2023-02-15 12:30:00,301.25,301.27,301.0,301.04,3267.0,288.2064,288.2255,287.9672,288.0055,3267.0
2023-02-15 12:35:00,301.08,301.08,300.59,300.84,7774.0,288.0437,288.0437,287.5749,287.8141,7774.0
2023-02-15 12:40:00,300.8,300.98,300.8,300.9,2551.0,287.7758,287.948,287.7758,287.8715,2551.0
2023-02-15 12:45:00,300.88,300.93,300.74,300.93,6199.0,287.8524,287.9002,287.7184,287.9002,6199.0
2023-02-15 12:50:00,300.93,300.99,300.54,300.78,9345.0,287.9002,287.9576,287.5271,287.7567,9345.0
2023-02-15 12:55:00,300.84,300.85,300.68,300.8,7409.0,287.8141,287.8237,287.661,287.7758,7409.0
2023-02-15 13:00:00,300.9,300.91,300.67,300.7,6712.0,287.8715,287.8811,287.6515,287.6802,6712.0
2023-02-15 13:05:00,300.76,300.86,300.58,300.82,11477.0,287.7376,287.8332,287.5654,287.795,11477.0
2023-02-15 13:10:00,300.76,301.07,300.69,301.06,7094.0,287.7376,288.0342,287.6706,288.0246,7094.0
2023-02-15 13:15:00,301.06,301.06,300.8,300.9,4836.0,288.0246,288.0246,287.7758,287.8715,4836.0
2023-02-15 13:20:00,300.84,301.01,300.84,301.01,4055.0,287.8141,287.9768,287.8141,287.9768,4055.0
2023-02-15 13:25:00,300.96,301.08,300.88,301.06,3467.0,287.9289,288.0437,287.8524,288.0246,3467.0
2023-02-15 13:30:00,301.06,301.12,300.83,300.94,10988.0,288.0246,288.082,287.8045,287.9098,10988.0
2023-02-15 13:35:00,300.93,300.95,300.57,300.7,12009.0,287.9002,287.9193,287.5558,287.6802,12009.0
2023-02-15 13:40:00,300.75,300.91,300.72,300.79,3827.0,287.728,287.8811,287.6993,287.7663,3827.0
2023-02-15 13:45:00,300.87,300.99,300.8,300.82,3142.0,287.8428,287.9576,287.7758,287.795,3142.0
2023-02-15 13:50:00,300.9,300.9,300.74,300.84,3282.0,287.8715,287.8715,287.7184,287.8141,3282.0
2023-02-15 13:55:00,300.78,300.95,300.77,300.77,5158.0,287.7567,287.9193,287.7471,287.7471,5158.0
2023-02-15 14:00:00,300.71,300.83,300.18,300.18,25875.0,287.6897,287.8045,287.1827,287.1827,25875.0
2023-02-15 14:05:00,300.12,300.16,299.77,300.09,24724.0,287.1253,287.1636,286.7904,287.0966,24724.0
2023-02-15 14:10:00,300.09,300.15,299.83,300.05,10521.0,287.0966,287.154,286.8478,287.0583,10521.0
2023-02-15 14:15:00,299.93,299.96,299.78,299.88,3139.0,286.9435,286.9722,286.8,286.8957,3139.0
2023-02-15 14:20:00,299.89,299.89,299.32,299.52,14595.0,286.9052,286.9052,286.3599,286.5513,14595.0
2023-02-15 14:25:00,299.5,299.59,299.29,299.34,9149.0,286.5321,286.6182,286.3312,286.3791,9149.0
2023-02-15 14:30:00,299.33,299.38,299.11,299.29,11604.0,286.3695,286.4173,286.159,286.3312,11604.0
2023-02-15 14:35:00,299.29,299.68,299.29,299.51,7911.0,286.3312,286.7043,286.3312,286.5417,7911.0
2023-02-15 14:40:00,299.55,299.95,299.5,299.95,11686.0,286.58,286.9626,286.5321,286.9626,11686.0
2023-02-15 14:45:00,299.98,300.05,299.73,299.75,24887.0,286.9913,287.0583,286.7522,286.7713,24887.0
2023-02-15 14:50:00,299.75,299.78,299.41,299.53,5777.0,286.7713,286.8,286.446,286.5608,5777.0
2023-02-15 14:55:00,299.55,299.65,299.41,299.44,6700.0,286.58,286.6756,286.446,286.4747,6700.0
2023-02-15 15:00:00,299.45,299.52,299.09,299.31,7233.0,286.4843,286.5513,286.1399,286.3504,7233.0
2023-02-15 15:05:00,299.31,299.35,299.12,299.31,6330.0,286.3504,286.3886,286.1686,286.3504,6330.0
2023-02-15 15:10:00,299.26,299.45,299.21,299.29,8700.0,286.3025,286.4843,286.2547,286.3312,8700.0
2023-02-15 15:15:00,299.35,299.37,298.93,299.11,17698.0,286.3886,286.4078,285.9868,286.159,17698.0
2023-02-15 15:20:00,299.08,299.16,298.69,298.91,12915.0,286.1303,286.2069,285.7572,285.9677,12915.0
2023-02-15 15:25:00,298.91,299.18,298.9,298.99,10647.0,285.9677,286.226,285.9581,286.0442,10647.0
2023-02-15 15:30:00,299.01,299.1,298.81,299.09,20723.0,286.0633,286.1495,285.872,286.1399,20723.0
2023-02-15 15:35:00,299.11,299.54,299.05,299.49,10867.0,286.159,286.5704,286.1016,286.5226,10867.0
2023-02-15 15:40:00,299.46,299.58,299.26,299.29,13221.0,286.4939,286.6087,286.3025,286.3312,13221.0
2023-02-15 15:45:00,299.36,299.46,299.1,299.16,17934.0,286.3982,286.4939,286.1495,286.2069,17934.0
2023-02-15 15:50:00,299.24,299.25,298.51,298.53,28632.0,286.2834,286.293,285.585,285.6041,28632.0
2023-02-15 15:55:00,298.48,298.86,298.26,298.62,101947.0,285.5563,285.9198,285.3458,285.6902,101947.0
2023-02-16 09:30:00,297.3,299.96,297.05,299.5,23215.0,284.4274,286.9722,284.1882,286.5321,23215.0
2023-02-16 09:35:00,299.36,301.22,299.36,300.56,14209.0,286.3982,288.1777,286.3982,287.5462,14209.0
2023-02-16 09:40:00,300.28,300.39,299.24,299.68,9471.0,287.2784,287.3836,286.2834,286.7043,9471.0
2023-02-16 09:45:00,299.46,299.7,298.72,299.17,15456.0,286.4939,286.7235,285.7859,286.2164,15456.0
2023-02-16 09:50:00,298.9,299.24,298.3,298.48,5049.0,285.9581,286.2834,285.3841,285.5563,5049.0
2023-02-16 09:55:00,298.35,298.35,297.46,297.49,21826.0,285.4319,285.4319,284.5805,284.6092,21826.0
2023-02-16 10:00:00,297.59,298.11,297.59,297.8,4041.0,284.7048,285.2023,284.7048,284.9057,4041.0
2023-02-16 10:05:00,297.72,297.99,297.4,297.54,15449.0,284.8292,285.0875,284.5231,284.657,15449.0
2023-02-16 10:10:00,297.37,297.98,297.29,297.98,7704.0,284.4944,285.0779,284.4178,285.0779,7704.0
2023-02-16 10:15:00,297.9,298.17,297.54,297.78,6916.0,285.0014,285.2597,284.657,284.8866,6916.0
2023-02-16 10:20:00,297.79,297.91,296.97,297.15,11594.0,284.8962,285.011,284.1117,284.2839,11594.0
2023-02-16 10:25:00,297.15,297.58,296.92,297.48,9043.0,284.2839,284.6953,284.0638,284.5996,9043.0
2023-02-16 10:30:00,297.52,297.77,297.1,297.62,14162.0,284.6379,284.877,284.236,284.7335,14162.0
2023-02-16 10:35:00,297.51,298.21,297.42,298.19,6388.0,284.6283,285.298,284.5422,285.2789,6388.0
2023-02-16 10:40:00,298.21,298.49,298.05,298.49,7371.0,285.298,285.5659,285.1449,285.5659,7371.0
2023-02-16 10:45:00,298.55,298.58,297.86,297.99,13462.0,285.6233,285.652,284.9631,285.0875,13462.0
2023-02-16 10:50:00,298.03,298.32,297.77,298.31,7430.0,285.1258,285.4032,284.877,285.3937,7430.0
2023-02-16 10:55:00,298.31,298.79,298.23,298.59,7594.0,285.3937,285.8529,285.3171,285.6615,7594.0
2023-02-16 11:00:00,298.59,298.97,298.59,298.97,5066.0,285.6615,286.0251,285.6615,286.0251,5066.0
2023-02-16 11:05:00,299.08,299.09,298.72,298.96,8759.0,286.1303,286.1399,285.7859,286.0155,8759.0
2023-02-16 11:10:00,299.08,299.34,298.98,299.34,13996.0,286.1303,286.3791,286.0346,286.3791,13996.0
2023-02-16 11:15:00,299.3,299.39,298.97,299.0,10394.0,286.3408,286.4269,286.0251,286.0538,10394.0
2023-02-16 11:20:00,298.92,299.4,298.89,299.36,9697.0,285.9772,286.4365,285.9485,286.3982,9697.0
2023-02-16 11:25:00,299.29,299.62,299.08,299.6,8533.0,286.3312,286.6469,286.1303,286.6278,8533.0
2023-02-16 11:30:00,299.6,299.69,299.34,299.57,8421.0,286.6278,286.7139,286.3791,286.5991,8421.0
2023-02-16 11:35:00,299.49,299.49,299.08,299.21,10547.0,286.5226,286.5226,286.1303,286.2547,10547.0
2023-02-16 11:40:00,299.1,299.12,298.83,298.99,6492.0,286.1495,286.1686,285.8911,286.0442,6492.0
2023-02-16 11:45:00,299.04,299.53,299.04,299.52,3690.0,286.092,286.5608,286.092,286.5513,3690.0
2023-02-16 11:50:00,299.4,299.87,299.38,299.77,8018.0,286.4365,286.8861,286.4173,286.7904,8018.0
2023-02-16 11:55:00,299.73,299.89,299.67,299.86,5506.0,286.7522,286.9052,286.6948,286.8765,5506.0
2023-02-16 12:00:00,299.9,300.08,299.82,300.04,19938.0,286.9148,287.087,286.8383,287.0488,19938.0
2023-02-16 12:05:00,300.08,300.6,300.06,300.32,8947.0,287.087,287.5845,287.0679,287.3166,8947.0
2023-02-16 12:10:00,300.32,300.54,300.32,300.54,5835.0,287.3166,287.5271,287.3166,287.5271,5835.0
2023-02-16 12:15:00,300.53,300.77,300.39,300.39,7337.0,287.5175,287.7471,287.3836,287.3836,7337.0
2023-02-16 12:20:00,300.3,300.74,300.28,300.73,2665.0,287.2975,287.7184,287.2784,287.7089,2665.0
2023-02-16 12:25:00,300.75,300.75,300.45,300.65,14058.0,287.728,287.728,287.441,287.6323,14058.0
2023-02-16 12:30:00,300.69,300.82,300.55,300.8,11118.0,287.6706,287.795,287.5367,287.7758,11118.0
2023-02-16 12:35:00,300.88,301.49,300.86,301.33,8770.0,287.8524,288.436,287.8332,288.2829,8770.0
2023-02-16 12:40:00,301.32,301.32,301.04,301.04,9242.0,288.2733,288.2733,288.0055,288.0055,9242.0
2023-02-16 12:45:00,301.09,301.56,300.98,301.54,27361.0,288.0533,288.5029,287.948,288.4838,27361.0
2023-02-16 12:50:00,301.5,301.58,300.99,301.21,7727.0,288.4455,288.5221,287.9576,288.1681,7727.0
2023-02-16 12:55:00,301.25,301.25,301.06,301.25,5236.0,288.2064,288.2064,288.0246,288.2064,5236.0
2023-02-16 13:00:00,301.26,301.53,301.19,301.39,8312.0,288.2159,288.4742,288.149,288.3403,8312.0
2023-02-16 13:05:00,301.36,301.63,301.36,301.57,5670.0,288.3116,288.5699,288.3116,288.5125,5670.0
2023-02-16 13:10:00,301.62,301.65,301.42,301.5,5576.0,288.5603,288.589,288.369,288.4455,5576.0
2023-02-16 13:15:00,301.49,301.72,301.42,301.7,6671.0,288.436,288.656,288.369,288.6369,6671.0
2023-02-16 13:20:00,301.72,301.84,301.51,301.59,7621.0,288.656,288.7708,288.4551,288.5316,7621.0
2023-02-16 13:25:00,301.61,301.61,301.29,301.49,4146.0,288.5508,288.5508,288.2446,288.436,4146.0
2023-02-16 13:30:00,301.51,301.55,301.21,301.31,6405.0,288.4551,288.4934,288.1681,288.2638,6405.0
2023-02-16 13:35:00,301.38,301.44,301.28,301.28,5516.0,288.3307,288.3881,288.2351,288.2351,5516.0
2023-02-16 13:40:00,301.38,301.45,301.18,301.31,5655.0,288.3307,288.3977,288.1394,288.2638,5655.0
2023-02-16 13:45:00,301.35,301.42,301.18,301.26,5712.0,288.302,288.369,288.1394,288.2159,5712.0
2023-02-16 13:50:00,301.25,301.25,300.92,301.0,5434.0,288.2064,288.2064,287.8906,287.9672,5434.0
2023-02-16 13:55:00,301.09,301.17,300.78,300.97,7241.0,288.0533,288.1298,287.7567,287.9385,7241.0
2023-02-16 14:00:00,300.94,301.81,300.94,301.62,10977.0,287.9098,288.7421,287.9098,288.5603,10977.0
2023-02-16 14:05:00,301.6,301.73,301.6,301.69,3974.0,288.5412,288.6656,288.5412,288.6273,3974.0
2023-02-16 14:10:00,301.69,302.18,301.61,302.12,9377.0,288.6273,289.0961,288.5508,289.0387,9377.0
2023-02-16 14:15:00,302.12,302.2,301.95,302.19,6080.0,289.0387,289.1152,288.8761,289.1057,6080.0
2023-02-16 14:20:00,302.24,302.24,301.89,302.14,7599.0,289.1535,289.1535,288.8186,289.0578,7599.0
2023-02-16 14:25:00,302.14,302.4,302.1,302.13,4511.0,289.0578,289.3066,289.0196,289.0483,4511.0
2023-02-16 14:30:00,302.19,302.28,301.89,302.19,5819.0,289.1057,289.1918,288.8186,289.1057,5819.0
2023-02-16 14:35:00,302.12,302.18,301.97,302.18,4567.0,289.0387,289.0961,288.8952,289.0961,4567.0
2023-02-16 14:40:00,302.09,302.6,301.97,302.49,10290.0,289.01,289.4979,288.8952,289.3927,10290.0
2023-02-16 14:45:00,302.58,302.8,302.3,302.41,11689.0,289.4788,289.6892,289.2109,289.3161,11689.0
2023-02-16 14:50:00,302.38,302.41,302.08,302.08,24483.0,289.2874,289.3161,289.0004,289.0004,24483.0
2023-02-16 14:55:00,302.08,302.15,301.93,302.01,11947.0,289.0004,289.0674,288.8569,288.9335,11947.0
2023-02-16 15:00:00,302.02,302.04,301.69,301.73,11649.0,288.943,288.9622,288.6273,288.6656,11649.0
2023-02-16 15:05:00,301.67,301.76,301.21,301.44,14278.0,288.6082,288.6943,288.1681,288.3881,14278.0
2023-02-16 15:10:00,301.44,301.54,301.22,301.25,14780.0,288.3881,288.4838,288.1777,288.2064,14780.0
2023-02-16 15:15:00,301.26,301.27,301.03,301.05,6555.0,288.2159,288.2255,287.9959,288.015,6555.0
2023-02-16 15:20:00,301.06,301.16,300.84,301.0,14420.0,288.0246,288.1203,287.8141,287.9672,14420.0
2023-02-16 15:25:00,301.09,301.25,300.97,301.04,9942.0,288.0533,288.2064,287.9385,288.0055,9942.0
2023-02-16 15:30:00,301.09,301.11,300.7,300.8,13245.0,288.0533,288.0724,287.6802,287.7758,13245.0
2023-02-16 15:35:00,300.81,300.86,300.42,300.49,11546.0,287.7854,287.8332,287.4123,287.4793,11546.0
2023-02-16 15:40:00,300.39,301.0,300.25,300.7,22743.0,287.3836,287.9672,287.2497,287.6802,22743.0
2023-02-16 15:45:00,300.71,300.79,300.0,300.11,20469.0,287.6897,287.7663,287.0105,287.1157,20469.0
2023-02-16 15:50:00,300.04,300.26,299.81,299.83,36502.0,287.0488,287.2592,286.8287,286.8478,36502.0
2023-02-16 15:55:00,299.83,299.87,299.41,299.42,77970.0,286.8478,286.8861,286.446,286.4556,77970.0
2023-02-17 09:30:00,299.14,299.72,298.01,298.68,57737.0,286.1877,286.7426,285.1066,285.7476,57737.0
2023-02-17 09:35:00,298.78,300.39,298.19,300.18,15291.0,285.8433,287.3836,285.2789,287.1827,15291.0
2023-02-17 09:40:00,299.95,301.33,299.87,300.97,10406.0,286.9626,288.2829,286.8861,287.9385,10406.0
2023-02-17 09:45:00,300.99,301.58,300.99,301.57,9023.0,287.9576,288.5221,287.9576,288.5125,9023.0
2023-02-17 09:50:00,301.81,302.33,301.52,302.29,9797.0,288.7421,289.2396,288.4647,289.2013,9797.0
2023-02-17 09:55:00,302.5,302.56,301.9,302.4,10515.0,289.4022,289.4596,288.8282,289.3066,10515.0
2023-02-17 10:00:00,302.39,302.5,301.83,302.4,12777.0,289.297,289.4022,288.7612,289.3066,12777.0
2023-02-17 10:05:00,302.53,302.7,302.14,302.41,7183.0,289.4309,289.5936,289.0578,289.3161,7183.0
2023-02-17 10:10:00,302.31,302.31,301.49,301.87,6300.0,289.2205,289.2205,288.436,288.7995,6300.0
2023-02-17 10:15:00,301.86,302.03,301.24,301.28,16783.0,288.7899,288.9526,288.1968,288.2351,16783.0
2023-02-17 10:20:00,301.39,301.78,301.29,301.65,6084.0,288.3403,288.7134,288.2446,288.589,6084.0
2023-02-17 10:25:00,301.8,301.8,301.49,301.63,16275.0,288.7325,288.7325,288.436,288.5699,16275.0
2023-02-17 10:30:00,301.63,302.16,301.45,301.88,9680.0,288.5699,289.077,288.3977,288.8091,9680.0
2023-02-17 10:35:00,301.96,302.61,301.87,302.21,17660.0,288.8856,289.5075,288.7995,289.1248,17660.0
2023-02-17 10:40:00,302.08,302.29,301.87,301.92,5711.0,289.0004,289.2013,288.7995,288.8473,5711.0
2023-02-17 10:45:00,301.96,301.96,301.37,301.69,5586.0,288.8856,288.8856,288.3212,288.6273,5586.0
2023-02-17 10:50:00,301.76,301.76,301.17,301.35,5108.0,288.6943,288.6943,288.1298,288.302,5108.0
2023-02-17 10:55:00,301.32,301.42,301.04,301.24,11169.0,288.2733,288.369,288.0055,288.1968,11169.0
2023-02-17 11:00:00,301.19,301.22,300.59,300.63,8859.0,288.149,288.1777,287.5749,287.6132,8859.0
2023-02-17 11:05:00,300.64,300.84,300.4,300.46,4736.0,287.6228,287.8141,287.3932,287.4506,4736.0
2023-02-17 11:10:00,300.45,300.75,300.45,300.61,4872.0,287.441,287.728,287.441,287.5941,4872.0
2023-02-17 11:15:00,300.61,300.64,300.15,300.17,6662.0,287.5941,287.6228,287.154,287.1731,6662.0
2023-02-17 11:20:00,300.13,300.24,299.94,300.03,8463.0,287.1349,287.2401,286.9531,287.0392,8463.0
2023-02-17 11:25:00,300.09,300.19,299.8,300.02,8788.0,287.0966,287.1923,286.8191,287.0296,8788.0
2023-02-17 11:30:00,300.11,300.39,299.99,300.16,18996.0,287.1157,287.3836,287.0009,287.1636,18996.0
2023-02-17 11:35:00,300.32,300.54,299.92,300.08,26676.0,287.3166,287.5271,286.9339,287.087,26676.0
2023-02-17 11:40:00,300.12,300.36,300.05,300.19,11612.0,287.1253,287.3549,287.0583,287.1923,11612.0
2023-02-17 11:45:00,300.23,300.24,299.92,299.92,4187.0,287.2305,287.2401,286.9339,286.9339,4187.0
2023-02-17 11:50:00,299.85,300.01,299.83,299.92,8134.0,286.867,287.02,286.8478,286.9339,8134.0
2023-02-17 11:55:00,300.01,300.01,299.62,299.84,3455.0,287.02,287.02,286.6469,286.8574,3455.0
2023-02-17 12:00:00,299.88,300.09,299.79,299.98,5741.0,286.8957,287.0966,286.8096,286.9913,5741.0
2023-02-17 12:05:00,300.0,300.0,299.65,299.92,9816.0,287.0105,287.0105,286.6756,286.9339,9816.0
2023-02-17 12:10:00,299.94,300.08,299.9,300.04,23948.0,286.9531,287.087,286.9148,287.0488,23948.0
2023-02-17 12:15:00,300.04,300.75,299.97,300.53,23522.0,287.0488,287.728,286.9818,287.5175,23522.0
2023-02-17 12:20:00,300.54,300.78,300.54,300.72,5181.0,287.5271,287.7567,287.5271,287.6993,5181.0
2023-02-17 12:25:00,300.72,300.89,300.63,300.88,4222.0,287.6993,287.8619,287.6132,287.8524,4222.0
2023-02-17 12:30:00,300.82,300.94,300.77,300.77,6911.0,287.795,287.9098,287.7471,287.7471,6911.0
2023-02-17 12:35:00,300.76,300.83,300.58,300.58,6334.0,287.7376,287.8045,287.5654,287.5654,6334.0
2023-02-17 12:40:00,300.56,300.65,300.4,300.54,6662.0,287.5462,287.6323,287.3932,287.5271,6662.0
2023-02-17 12:45:00,300.5,300.52,300.19,300.22,11073.0,287.4888,287.508,287.1923,287.221,11073.0
2023-02-17 12:50:00,300.25,300.45,300.01,300.05,4094.0,287.2497,287.441,287.02,287.0583,4094.0
2023-02-17 12:55:00,300.03,300.24,299.91,300.0,6465.0,287.0392,287.2401,286.9244,287.0105,6465.0
2023-02-17 13:00:00,299.96,299.96,299.9,299.9,1490.0,286.9722,286.9722,286.9148,286.9148,1490.0
2023-02-17 13:05:00,300.02,300.08,299.83,299.93,20006.0,287.0296,287.087,286.8478,286.9435,20006.0
2023-02-17 13:10:00,300.0,300.2,299.91,300.0,4942.0,287.0105,287.2018,286.9244,287.0105,4942.0
2023-02-17 13:15:00,300.03,300.15,299.89,299.93,4400.0,287.0392,287.154,286.9052,286.9435,4400.0
2023-02-17 13:20:00,299.94,299.95,299.67,299.68,6027.0,286.9531,286.9626,286.6948,286.7043,6027.0
2023-02-17 13:25:00,299.62,299.79,299.53,299.78,2970.0,286.6469,286.8096,286.5608,286.8,2970.0
2023-02-17 13:30:00,299.71,299.81,299.66,299.8,4180.0,286.733,286.8287,286.6852,286.8191,4180.0
2023-02-17 13:35:00,299.84,300.05,299.84,299.91,4336.0,286.8574,287.0583,286.8574,286.9244,4336.0
2023-02-17 13:40:00,299.87,299.87,299.55,299.69,4381.0,286.8861,286.8861,286.58,286.7139,4381.0
2023-02-17 13:45:00,299.74,300.17,299.71,300.13,2883.0,286.7617,287.1731,286.733,287.1349,2883.0
2023-02-17 13:50:00,300.05,300.07,299.95,300.0,4135.0,287.0583,287.0775,286.9626,287.0105,4135.0
2023-02-17 13:55:00,299.99,300.12,299.82,300.05,5193.0,287.0009,287.1253,286.8383,287.0583,5193.0
2023-02-17 14:00:00,300.08,300.54,300.08,300.47,3050.0,287.087,287.5271,287.087,287.4601,3050.0
2023-02-17 14:05:00,300.46,300.76,300.36,300.65,21961.0,287.4506,287.7376,287.3549,287.6323,21961.0
2023-02-17 14:10:00,300.65,300.65,300.07,300.19,8207.0,287.6323,287.6323,287.0775,287.1923,8207.0
2023-02-17 14:15:00,300.21,300.21,300.03,300.03,5015.0,287.2114,287.2114,287.0392,287.0392,5015.0
2023-02-17 14:20:00,300.09,300.46,300.08,300.46,9033.0,287.0966,287.4506,287.087,287.4506,9033.0
2023-02-17 14:25:00,300.38,300.48,300.26,300.48,8645.0,287.374,287.4697,287.2592,287.4697,8645.0
2023-02-17 14:30:00,300.5,300.94,300.5,300.94,6485.0,287.4888,287.9098,287.4888,287.9098,6485.0
2023-02-17 14:35:00,300.88,301.11,300.88,301.06,7581.0,287.8524,288.0724,287.8524,288.0246,7581.0
2023-02-17 14:40:00,301.0,301.01,300.68,300.92,11244.0,287.9672,287.9768,287.661,287.8906,11244.0
2023-02-17 14:45:00,300.96,301.16,300.95,301.16,9645.0,287.9289,288.1203,287.9193,288.1203,9645.0
2023-02-17 14:50:00,301.29,301.43,301.12,301.17,6670.0,288.2446,288.3786,288.082,288.1298,6670.0
2023-02-17 14:55:00,301.17,301.25,300.98,301.08,6597.0,288.1298,288.2064,287.948,288.0437,6597.0
2023-02-17 15:00:00,301.07,301.08,300.9,300.96,4471.0,288.0342,288.0437,287.8715,287.9289,4471.0
2023-02-17 15:05:00,300.94,301.12,300.82,301.1,12181.0,287.9098,288.082,287.795,288.0629,12181.0
2023-02-17 15:10:00,301.12,301.43,301.07,301.37,6415.0,288.082,288.3786,288.0342,288.3212,6415.0
2023-02-17 15:15:00,301.39,301.39,301.04,301.23,10371.0,288.3403,288.3403,288.0055,288.1872,10371.0
2023-02-17 15:20:00,301.27,301.5,301.06,301.49,11660.0,288.2255,288.4455,288.0246,288.436,11660.0
2023-02-17 15:25:00,301.48,301.52,301.17,301.19,12438.0,288.4264,288.4647,288.1298,288.149,12438.0
2023-02-17 15:30:00,301.26,301.44,301.11,301.4,19652.0,288.2159,288.3881,288.0724,288.3499,19652.0
2023-02-17 15:35:00,301.45,301.78,301.4,301.51,11883.0,288.3977,288.7134,288.3499,288.4551,11883.0
2023-02-17 15:40:00,301.53,301.53,301.13,301.13,18401.0,288.4742,288.4742,288.0916,288.0916,18401.0
2023-02-17 15:45:00,301.13,301.13,300.37,300.37,21054.0,288.0916,288.0916,287.3645,287.3645,21054.0
2023-02-17 15:50:00,300.45,301.21,300.45,300.69,52635.0,287.441,288.1681,287.441,287.6706,52635.0
2023-02-17 15:55:00,300.68,301.11,300.67,301.0,124872.0,287.661,288.0724,287.6515,287.9672,124872.0
2023-02-21 09:30:00,300.33,301.21,299.98,301.17,25827.0,287.3262,288.1681,286.9913,288.1298,25827.0
2023-02-21 09:35:00,301.18,301.32,300.0,300.16,4499.0,288.1394,288.2733,287.0105,287.1636,4499.0
2023-02-21 09:40:00,299.92,299.92,298.69,298.72,8670.0,286.9339,286.9339,285.7572,285.7859,8670.0
2023-02-21 09:45:00,298.55,298.55,297.14,297.15,10709.0,285.6233,285.6233,284.2743,284.2839,10709.0
2023-02-21 09:50:00,297.15,297.84,297.14,297.84,7015.0,284.2839,284.944,284.2743,284.944,7015.0
2023-02-21 09:55:00,298.0,298.04,297.58,297.89,5248.0,285.0971,285.1353,284.6953,284.9918,5248.0
2023-02-21 10:00:00,297.96,298.09,297.36,297.5,40514.0,285.0588,285.1832,284.4848,284.6187,40514.0
2023-02-21 10:05:00,297.48,297.84,297.04,297.04,5920.0,284.5996,284.944,284.1786,284.1786,5920.0
2023-02-21 10:10:00,296.92,296.92,296.07,296.29,4641.0,284.0638,284.0638,283.2506,283.4611,4641.0
2023-02-21 10:15:00,296.11,296.75,296.11,296.61,11914.0,283.2889,283.9012,283.2889,283.7673,11914.0
2023-02-21 10:20:00,296.61,297.38,296.59,297.38,9865.0,283.7673,284.5039,283.7481,284.5039,9865.0
2023-02-21 10:25:00,297.38,297.78,297.1,297.76,4558.0,284.5039,284.8866,284.236,284.8675,4558.0
2023-02-21 10:30:00,297.78,298.09,297.62,297.98,5883.0,284.8866,285.1832,284.7335,285.0779,5883.0
2023-02-21 10:35:00,298.08,298.44,298.01,298.25,6123.0,285.1736,285.518,285.1066,285.3363,6123.0
2023-02-21 10:40:00,298.18,298.35,297.79,297.82,5192.0,285.2693,285.4319,284.8962,284.9249,5192.0
2023-02-21 10:45:00,297.8,297.82,297.32,297.4,3926.0,284.9057,284.9249,284.4465,284.5231,3926.0
2023-02-21 10:50:00,297.41,297.54,297.3,297.48,5664.0,284.5326,284.657,284.4274,284.5996,5664.0
2023-02-21 10:55:00,297.39,297.39,297.12,297.16,3487.0,284.5135,284.5135,284.2552,284.2934,3487.0
2023-02-21 11:00:00,297.07,297.27,296.82,297.03,7095.0,284.2073,284.3987,283.9682,284.1691,7095.0
2023-02-21 11:05:00,296.96,297.11,296.81,296.81,3727.0,284.1021,284.2456,283.9586,283.9586,3727.0
2023-02-21 11:10:00,296.74,296.82,296.71,296.78,1653.0,283.8916,283.9682,283.8629,283.9299,1653.0
2023-02-21 11:15:00,296.87,296.95,296.56,296.56,5171.0,284.016,284.0925,283.7194,283.7194,5171.0
2023-02-21 11:20:00,296.59,296.59,296.23,296.25,5291.0,283.7481,283.7481,283.4037,283.4229,5291.0
2023-02-21 11:25:00,296.25,296.48,296.0,296.0,5385.0,283.4229,283.6429,283.1837,283.1837,5385.0
2023-02-21 11:30:00,295.87,296.29,295.81,296.25,4307.0,283.0593,283.4611,283.0019,283.4229,4307.0
2023-02-21 11:35:00,296.29,296.29,296.03,296.07,3955.0,283.4611,283.4611,283.2124,283.2506,3955.0
2023-02-21 11:40:00,296.11,296.31,295.95,295.95,6769.0,283.2889,283.4803,283.1358,283.1358,6769.0
2023-02-21 11:45:00,296.04,296.29,296.03,296.27,2882.0,283.2219,283.4611,283.2124,283.442,2882.0
2023-02-21 11:50:00,296.27,296.34,296.19,296.34,3711.0,283.442,283.509,283.3654,283.509,3711.0
2023-02-21 11:55:00,296.31,296.46,296.19,296.46,7179.0,283.4803,283.6238,283.3654,283.6238,7179.0
2023-02-21 12:00:00,296.46,296.63,296.37,296.37,17736.0,283.6238,283.7864,283.5377,283.5377,17736.0
2023-02-21 12:05:00,296.4,296.4,296.05,296.09,1777.0,283.5664,283.5664,283.2315,283.2698,1777.0
2023-02-21 12:10:00,296.01,296.01,295.79,295.82,5613.0,283.1932,283.1932,282.9828,283.0115,5613.0
2023-02-21 12:15:00,295.61,295.89,295.48,295.88,7896.0,282.8106,283.0784,282.6862,283.0689,7896.0
2023-02-21 12:20:00,295.85,295.87,295.55,295.68,3900.0,283.0402,283.0593,282.7532,282.8775,3900.0
2023-02-21 12:25:00,295.57,295.89,295.4,295.89,5657.0,282.7723,283.0784,282.6097,283.0784,5657.0
2023-02-21 12:30:00,295.78,295.78,295.62,295.64,2237.0,282.9732,282.9732,282.8201,282.8393,2237.0
2023-02-21 12:35:00,295.71,295.89,295.57,295.75,2725.0,282.9062,283.0784,282.7723,282.9445,2725.0
2023-02-21 12:40:00,295.68,295.72,295.43,295.47,2691.0,282.8775,282.9158,282.6384,282.6766,2691.0
2023-02-21 12:45:00,295.54,295.67,295.4,295.63,3338.0,282.7436,282.868,282.6097,282.8297,3338.0
2023-02-21 12:50:00,295.64,295.74,295.4,295.4,3473.0,282.8393,282.9349,282.6097,282.6097,3473.0
2023-02-21 12:55:00,295.41,295.55,295.37,295.48,2513.0,282.6192,282.7532,282.581,282.6862,2513.0
2023-02-21 13:00:00,295.47,295.69,295.47,295.56,3586.0,282.6766,282.8871,282.6766,282.7627,3586.0
2023-02-21 13:05:00,295.48,295.48,294.96,295.03,4140.0,282.6862,282.6862,282.1887,282.2557,4140.0
2023-02-21 13:10:00,295.04,295.14,294.67,295.14,5320.0,282.2652,282.3609,281.9113,282.3609,5320.0
2023-02-21 13:15:00,295.23,295.38,295.04,295.3,3282.0,282.447,282.5905,282.2652,282.514,3282.0
2023-02-21 13:20:00,295.26,295.38,294.99,294.99,1211.0,282.4757,282.5905,282.2174,282.2174,1211.0
2023-02-21 13:25:00,294.97,295.07,294.58,294.58,3983.0,282.1983,282.2939,281.8252,281.8252,3983.0
2023-02-21 13:30:00,294.52,294.54,294.32,294.54,2516.0,281.7678,281.7869,281.5764,281.7869,2516.0
2023-02-21 13:35:00,294.5,294.5,294.32,294.38,1901.0,281.7486,281.7486,281.5764,281.6338,1901.0
2023-02-21 13:40:00,294.37,294.6,294.29,294.38,7692.0,281.6243,281.8443,281.5477,281.6338,7692.0
2023-02-21 13:45:00,294.43,294.44,294.29,294.4,3526.0,281.6817,281.6912,281.5477,281.653,3526.0
2023-02-21 13:50:00,294.36,294.5,294.35,294.47,2739.0,281.6147,281.7486,281.6051,281.7199,2739.0
2023-02-21 13:55:00,294.42,294.53,294.36,294.44,5798.0,281.6721,281.7773,281.6147,281.6912,5798.0
2023-02-21 14:00:00,294.49,294.52,294.05,294.22,8694.0,281.7391,281.7678,281.3181,281.4807,8694.0
2023-02-21 14:05:00,294.22,294.33,294.14,294.22,4623.0,281.4807,281.586,281.4042,281.4807,4623.0
2023-02-21 14:10:00,294.1,294.1,293.67,293.76,5186.0,281.3659,281.3659,280.9546,281.0407,5186.0
2023-02-21 14:15:00,293.81,294.11,293.77,294.07,7418.0,281.0885,281.3755,281.0502,281.3372,7418.0
2023-02-21 14:20:00,293.94,293.99,293.66,293.69,5693.0,281.2129,281.2607,280.945,280.9737,5693.0
2023-02-21 14:25:00,293.67,294.25,293.66,294.25,1986.0,280.9546,281.5094,280.945,281.5094,1986.0
2023-02-21 14:30:00,294.28,294.49,294.15,294.42,6123.0,281.5381,281.7391,281.4138,281.6721,6123.0
2023-02-21 14:35:00,294.49,294.64,294.39,294.63,4311.0,281.7391,281.8826,281.6434,281.873,4311.0
2023-02-21 14:40:00,294.54,294.88,294.45,294.74,4145.0,281.7869,282.1122,281.7008,281.9782,4145.0
2023-02-21 14:45:00,294.9,294.9,294.8,294.89,4610.0,282.1313,282.1313,282.0356,282.1217,4610.0
2023-02-21 14:50:00,294.83,295.02,294.75,294.99,3100.0,282.0643,282.2461,281.9878,282.2174,3100.0
2023-02-21 14:55:00,294.99,295.29,294.91,295.29,7803.0,282.2174,282.5044,282.1409,282.5044,7803.0
2023-02-21 15:00:00,295.29,295.44,295.19,295.31,6686.0,282.5044,282.6479,282.4087,282.5236,6686.0
2023-02-21 15:05:00,295.28,295.34,295.14,295.22,4772.0,282.4949,282.5523,282.3609,282.4374,4772.0
2023-02-21 15:10:00,295.14,295.14,294.91,294.95,8005.0,282.3609,282.3609,282.1409,282.1791,8005.0
2023-02-21 15:15:00,294.93,294.97,294.74,294.86,6200.0,282.16,282.1983,281.9782,282.093,6200.0
2023-02-21 15:20:00,294.8,294.93,294.79,294.8,5894.0,282.0356,282.16,282.0261,282.0356,5894.0
2023-02-21 15:25:00,294.84,294.9,294.6,294.89,6383.0,282.0739,282.1313,281.8443,282.1217,6383.0
2023-02-21 15:30:00,294.91,295.42,294.91,295.34,11795.0,282.1409,282.6288,282.1409,282.5523,11795.0
2023-02-21 15:35:00,295.38,295.66,295.34,295.66,11663.0,282.5905,282.8584,282.5523,282.8584,11663.0
2023-02-21 15:40:00,295.64,295.69,295.04,295.48,17597.0,282.8393,282.8871,282.2652,282.6862,17597.0
2023-02-21 15:45:00,295.48,295.52,294.9,294.97,23722.0,282.6862,282.7245,282.1313,282.1983,23722.0
2023-02-21 15:50:00,295.03,295.03,294.1,294.44,19267.0,282.2557,282.2557,281.3659,281.6912,19267.0
2023-02-21 15:55:00,294.49,294.49,293.9,294.0,63834.0,281.7391,281.7391,281.1746,281.2703,63834.0
2023-02-22 09:30:00,294.39,294.96,293.09,293.18,47734.0,281.6434,282.1887,280.3997,280.4858,47734.0
2023-02-22 09:35:00,293.17,294.36,292.77,293.31,27664.0,280.4762,281.6147,280.0935,280.6101,27664.0
2023-02-22 09:40:00,293.51,294.97,293.31,293.48,15329.0,280.8015,282.1983,280.6101,280.7728,15329.0
2023-02-22 09:45:00,293.37,293.79,293.11,293.28,8777.0,280.6676,281.0694,280.4188,280.5814,8777.0
2023-02-22 09:50:00,293.25,293.86,293.2,293.2,10646.0,280.5527,281.1363,280.5049,280.5049,10646.0
2023-02-22 09:55:00,293.13,294.96,293.12,294.96,15521.0,280.4379,282.1887,280.4284,282.1887,15521.0
2023-02-22 10:00:00,295.06,296.45,295.05,296.25,21738.0,282.2844,283.6142,282.2748,283.4229,21738.0
2023-02-22 10:05:00,296.34,296.39,295.09,295.41,9800.0,283.509,283.5568,282.3131,282.6192,9800.0
2023-02-22 10:10:00,295.41,295.69,294.87,295.13,11468.0,282.6192,282.8871,282.1026,282.3513,11468.0
2023-02-22 10:15:00,295.13,295.4,294.79,295.38,11101.0,282.3513,282.6097,282.0261,282.5905,11101.0
2023-02-22 10:20:00,295.44,295.79,295.41,295.79,11340.0,282.6479,282.9828,282.6192,282.9828,11340.0
2023-02-22 10:25:00,295.81,296.39,295.81,295.98,14092.0,283.0019,283.5568,283.0019,283.1645,14092.0
2023-02-22 10:30:00,295.85,295.85,295.24,295.24,5708.0,283.0402,283.0402,282.4566,282.4566,5708.0
2023-02-22 10:35:00,295.23,295.37,294.84,295.0,9934.0,282.447,282.581,282.0739,282.227,9934.0
2023-02-22 10:40:00,295.09,295.12,294.54,294.81,6240.0,282.3131,282.3418,281.7869,282.0452,6240.0
2023-02-22 10:45:00,294.81,295.0,294.68,294.94,7240.0,282.0452,282.227,281.9208,282.1696,7240.0
2023-02-22 10:50:00,294.95,295.41,294.95,295.41,9588.0,282.1791,282.6192,282.1791,282.6192,9588.0
2023-02-22 10:55:00,295.57,295.61,295.16,295.17,9971.0,282.7723,282.8106,282.38,282.3896,9971.0
2023-02-22 11:00:00,295.09,295.09,294.65,294.83,3116.0,282.3131,282.3131,281.8921,282.0643,3116.0
2023-02-22 11:05:00,294.83,295.39,294.83,295.01,9328.0,282.0643,282.6001,282.0643,282.2365,9328.0
2023-02-22 11:10:00,295.0,295.05,294.65,294.82,7760.0,282.227,282.2748,281.8921,282.0548,7760.0
2023-02-22 11:15:00,294.82,295.02,294.57,294.62,8661.0,282.0548,282.2461,281.8156,281.8634,8661.0
2023-02-22 11:20:00,294.7,294.96,294.64,294.92,7732.0,281.94,282.1887,281.8826,282.1504,7732.0
2023-02-22 11:25:00,295.09,295.42,294.97,295.12,8230.0,282.3131,282.6288,282.1983,282.3418,8230.0
2023-02-22 11:30:00,295.16,295.35,294.94,295.13,7288.0,282.38,282.5618,282.1696,282.3513,7288.0
2023-02-22 11:35:00,295.19,295.29,295.07,295.1,12089.0,282.4087,282.5044,282.2939,282.3226,12089.0
2023-02-22 11:40:00,295.1,295.14,294.88,294.88,2900.0,282.3226,282.3609,282.1122,282.1122,2900.0
2023-02-22 11:45:00,294.95,295.07,294.9,294.92,5494.0,282.1791,282.2939,282.1313,282.1504,5494.0
2023-02-22 11:50:00,294.89,295.19,294.89,295.01,9497.0,282.1217,282.4087,282.1217,282.2365,9497.0
2023-02-22 11:55:00,295.02,295.19,294.9,295.0,8645.0,282.2461,282.4087,282.1313,282.227,8645.0
2023-02-22 12:00:00,294.98,294.98,294.61,294.87,4079.0,282.2078,282.2078,281.8539,282.1026,4079.0
2023-02-22 12:05:00,294.87,295.28,294.81,295.24,9267.0,282.1026,282.4949,282.0452,282.4566,9267.0
2023-02-22 12:10:00,295.24,295.4,295.18,295.34,4246.0,282.4566,282.6097,282.3992,282.5523,4246.0
2023-02-22 12:15:00,295.45,295.49,295.34,295.36,7142.0,282.6575,282.6958,282.5523,282.5714,7142.0
2023-02-22 12:20:00,295.49,295.67,295.44,295.67,5349.0,282.6958,282.868,282.6479,282.868,5349.0
2023-02-22 12:25:00,295.7,295.89,295.54,295.58,9760.0,282.8967,283.0784,282.7436,282.7819,9760.0
2023-02-22 12:30:00,295.66,295.97,295.66,295.97,3375.0,282.8584,283.155,282.8584,283.155,3375.0
2023-02-22 12:35:00,295.97,296.41,295.94,296.09,12269.0,283.155,283.5759,283.1263,283.2698,12269.0
2023-02-22 12:40:00,296.12,296.14,295.91,295.92,4632.0,283.2985,283.3176,283.0976,283.1071,4632.0
2023-02-22 12:45:00,295.92,295.92,295.68,295.75,3178.0,283.1071,283.1071,282.8775,282.9445,3178.0
2023-02-22 12:50:00,295.75,295.88,295.62,295.71,5148.0,282.9445,283.0689,282.8201,282.9062,5148.0
2023-02-22 12:55:00,295.64,295.65,295.37,295.61,9373.0,282.8393,282.8488,282.581,282.8106,9373.0
2023-02-22 13:00:00,295.62,295.63,295.25,295.31,7093.0,282.8201,282.8297,282.4661,282.5236,7093.0
2023-02-22 13:05:00,295.32,295.41,295.02,295.05,6225.0,282.5331,282.6192,282.2461,282.2748,6225.0
2023-02-22 13:10:00,295.1,295.41,295.09,295.19,7200.0,282.3226,282.6192,282.3131,282.4087,7200.0
2023-02-22 13:15:00,295.16,295.33,295.15,295.26,6850.0,282.38,282.5427,282.3705,282.4757,6850.0
2023-02-22 13:20:00,295.27,295.42,295.27,295.38,5448.0,282.4853,282.6288,282.4853,282.5905,5448.0
2023-02-22 13:25:00,295.49,295.63,295.41,295.55,7294.0,282.6958,282.8297,282.6192,282.7532,7294.0
2023-02-22 13:30:00,295.59,296.11,295.53,295.81,10849.0,282.7914,283.2889,282.734,283.0019,10849.0
2023-02-22 13:35:00,295.85,296.04,295.83,295.88,5543.0,283.0402,283.2219,283.021,283.0689,5543.0
2023-02-22 13:40:00,295.95,296.16,295.76,295.81,9689.0,283.1358,283.3367,282.9541,283.0019,9689.0
2023-02-22 13:45:00,295.92,295.97,295.85,295.9,3565.0,283.1071,283.155,283.0402,283.088,3565.0
2023-02-22 13:50:00,295.93,295.93,295.68,295.75,7469.0,283.1167,283.1167,282.8775,282.9445,7469.0
2023-02-22 13:55:00,295.7,295.88,295.6,295.84,8136.0,282.8967,283.0689,282.801,283.0306,8136.0
2023-02-22 14:00:00,295.77,296.15,295.4,295.75,8861.0,282.9636,283.3272,282.6097,282.9445,8861.0
2023-02-22 14:05:00,295.65,296.01,295.65,295.96,4876.0,282.8488,283.1932,282.8488,283.1454,4876.0
2023-02-22 14:10:00,296.06,296.34,295.63,295.73,14910.0,283.2411,283.509,282.8297,282.9254,14910.0
2023-02-22 14:15:00,295.57,295.97,295.27,295.97,4132.0,282.7723,283.155,282.4853,283.155,4132.0
2023-02-22 14:20:00,296.04,296.18,295.65,295.68,8183.0,283.2219,283.3559,282.8488,282.8775,8183.0
2023-02-22 14:25:00,295.75,295.75,295.39,295.42,4175.0,282.9445,282.9445,282.6001,282.6288,4175.0
2023-02-22 14:30:00,295.41,295.41,294.97,294.97,10651.0,282.6192,282.6192,282.1983,282.1983,10651.0
2023-02-22 14:35:00,294.86,295.0,294.68,295.0,4568.0,282.093,282.227,281.9208,282.227,4568.0
2023-02-22 14:40:00,295.02,295.12,294.81,295.03,11050.0,282.2461,282.3418,282.0452,282.2557,11050.0
2023-02-22 14:45:00,295.0,295.23,294.63,295.05,13805.0,282.227,282.447,281.873,282.2748,13805.0
2023-02-22 14:50:00,295.05,295.06,294.64,294.72,13069.0,282.2748,282.2844,281.8826,281.9591,13069.0
2023-02-22 14:55:00,294.67,295.0,294.43,294.92,70155.0,281.9113,282.227,281.6817,282.1504,70155.0
2023-02-22 15:00:00,294.79,294.91,294.53,294.65,6005.0,282.0261,282.1409,281.7773,281.8921,6005.0
2023-02-22 15:05:00,294.61,294.82,294.61,294.77,30995.0,281.8539,282.0548,281.8539,282.0069,30995.0
2023-02-22 15:10:00,294.8,295.07,294.8,294.93,12300.0,282.0356,282.2939,282.0356,282.16,12300.0
2023-02-22 15:15:00,294.96,295.24,294.84,294.87,21209.0,282.1887,282.4566,282.0739,282.1026,21209.0
2023-02-22 15:20:00,294.87,295.43,294.86,295.36,7430.0,282.1026,282.6384,282.093,282.5714,7430.0
2023-02-22 15:25:00,295.42,295.51,295.13,295.23,18573.0,282.6288,282.7149,282.3513,282.447,18573.0
2023-02-22 15:30:00,295.23,295.36,294.79,294.79,15462.0,282.447,282.5714,282.0261,282.0261,15462.0
2023-02-22 15:35:00,294.93,295.12,294.73,295.05,37112.0,282.16,282.3418,281.9687,282.2748,37112.0
2023-02-22 15:40:00,295.12,295.37,294.96,295.08,30657.0,282.3418,282.581,282.1887,282.3035,30657.0
2023-02-22 15:45:00,295.13,295.24,294.84,294.88,28268.0,282.3513,282.4566,282.0739,282.1122,28268.0
2023-02-22 15:50:00,294.93,295.29,294.75,295.22,36467.0,282.16,282.5044,281.9878,282.4374,36467.0
2023-02-22 15:55:00,295.28,295.35,294.79,294.95,65239.0,282.4949,282.5618,282.0261,282.1791,65239.0
2023-02-23 09:30:00,295.47,295.77,293.62,295.36,51001.0,282.6766,282.9636,280.9067,282.5714,51001.0
2023-02-23 09:35:00,295.59,297.16,295.32,296.84,18340.0,282.7914,284.2934,282.5331,283.9873,18340.0
2023-02-23 09:40:00,297.22,297.75,296.0,296.14,26414.0,284.3509,284.8579,283.1837,283.3176,26414.0
2023-02-23 09:45:00,296.36,297.34,295.99,296.9,40912.0,283.5281,284.4657,283.1741,284.0447,40912.0
2023-02-23 09:50:00,297.2,297.66,297.04,297.51,16177.0,284.3317,284.7718,284.1786,284.6283,16177.0
2023-02-23 09:55:00,297.4,298.71,297.38,298.25,21353.0,284.5231,285.7763,284.5039,285.3363,21353.0
2023-02-23 10:00:00,298.4,298.73,297.92,298.47,12377.0,285.4798,285.7955,285.0205,285.5467,12377.0
2023-02-23 10:05:00,298.53,299.36,298.52,299.36,14146.0,285.6041,286.3982,285.5946,286.3982,14146.0
2023-02-23 10:10:00,299.38,299.84,298.95,299.17,19157.0,286.4173,286.8574,286.0059,286.2164,19157.0
2023-02-23 10:15:00,299.22,299.61,299.13,299.2,15921.0,286.2643,286.6374,286.1782,286.2451,15921.0
2023-02-23 10:20:00,299.24,299.62,299.01,299.03,17430.0,286.2834,286.6469,286.0633,286.0825,17430.0
2023-02-23 10:25:00,299.18,299.18,298.71,299.16,14448.0,286.226,286.226,285.7763,286.2069,14448.0
2023-02-23 10:30:00,299.1,299.17,298.11,298.2,11425.0,286.1495,286.2164,285.2023,285.2884,11425.0
2023-02-23 10:35:00,298.01,298.5,297.64,298.23,34015.0,285.1066,285.5754,284.7527,285.3171,34015.0
2023-02-23 10:40:00,298.14,298.35,297.82,297.99,9807.0,285.231,285.4319,284.9249,285.0875,9807.0
2023-02-23 10:45:00,297.98,298.33,297.37,298.32,10354.0,285.0779,285.4128,284.4944,285.4032,10354.0
2023-02-23 10:50:00,298.33,298.33,297.42,297.57,16103.0,285.4128,285.4128,284.5422,284.6857,16103.0
2023-02-23 10:55:00,297.6,297.76,297.28,297.28,8099.0,284.7144,284.8675,284.4083,284.4083,8099.0
2023-02-23 11:00:00,297.36,297.36,296.75,296.83,12376.0,284.4848,284.4848,283.9012,283.9777,12376.0
2023-02-23 11:05:00,296.69,296.8,296.08,296.27,6848.0,283.8438,283.949,283.2602,283.442,6848.0
2023-02-23 11:10:00,296.34,296.34,295.81,296.19,12827.0,283.509,283.509,283.0019,283.3654,12827.0
2023-02-23 11:15:00,296.21,296.23,295.72,296.08,27414.0,283.3846,283.4037,282.9158,283.2602,27414.0
2023-02-23 11:20:00,296.08,296.08,295.11,295.18,58615.0,283.2602,283.2602,282.3322,282.3992,58615.0
2023-02-23 11:25:00,295.18,295.71,295.17,295.48,52606.0,282.3992,282.9062,282.3896,282.6862,52606.0
2023-02-23 11:30:00,295.37,295.69,295.17,295.68,17538.0,282.581,282.8871,282.3896,282.8775,17538.0
2023-02-23 11:35:00,295.64,295.69,295.4,295.53,13312.0,282.8393,282.8871,282.6097,282.734,13312.0
2023-02-23 11:40:00,295.51,295.52,294.68,294.99,52308.0,282.7149,282.7245,281.9208,282.2174,52308.0
2023-02-23 11:45:00,295.01,295.37,295.01,295.12,4847.0,282.2365,282.581,282.2365,282.3418,4847.0
2023-02-23 11:50:00,295.19,295.26,295.03,295.17,7248.0,282.4087,282.4757,282.2557,282.3896,7248.0
2023-02-23 11:55:00,295.05,295.23,294.95,295.15,3722.0,282.2748,282.447,282.1791,282.3705,3722.0
2023-02-23 12:00:00,295.15,295.17,294.65,294.65,35746.0,282.3705,282.3896,281.8921,281.8921,35746.0
2023-02-23 12:05:00,294.65,294.65,294.25,294.61,15615.0,281.8921,281.8921,281.5094,281.8539,15615.0
2023-02-23 12:10:00,294.63,294.97,294.63,294.95,6926.0,281.873,282.1983,281.873,282.1791,6926.0
2023-02-23 12:15:00,294.88,295.52,294.88,295.52,14359.0,282.1122,282.7245,282.1122,282.7245,14359.0
2023-02-23 12:20:00,295.45,295.8,295.33,295.8,8407.0,282.6575,282.9923,282.5427,282.9923,8407.0
2023-02-23 12:25:00,295.82,295.86,295.64,295.78,14425.0,283.0115,283.0497,282.8393,282.9732,14425.0
2023-02-23 12:30:00,295.76,295.77,295.12,295.44,37341.0,282.9541,282.9636,282.3418,282.6479,37341.0
2023-02-23 12:35:00,295.44,295.74,295.4,295.56,9321.0,282.6479,282.9349,282.6097,282.7627,9321.0
2023-02-23 12:40:00,295.55,295.69,295.15,295.2,4871.0,282.7532,282.8871,282.3705,282.4183,4871.0
2023-02-23 12:45:00,295.24,295.28,294.91,294.98,4723.0,282.4566,282.4949,282.1409,282.2078,4723.0
2023-02-23 12:50:00,294.95,295.28,294.77,295.21,4524.0,282.1791,282.4949,282.0069,282.4279,4524.0
2023-02-23 12:55:00,295.24,295.41,295.23,295.41,5428.0,282.4566,282.6192,282.447,282.6192,5428.0
2023-02-23 13:00:00,295.28,295.5,295.15,295.21,6477.0,282.4949,282.7053,282.3705,282.4279,6477.0
2023-02-23 13:05:00,295.21,295.21,294.48,294.5,8018.0,282.4279,282.4279,281.7295,281.7486,8018.0
2023-02-23 13:10:00,294.54,294.6,294.43,294.56,5712.0,281.7869,281.8443,281.6817,281.806,5712.0
2023-02-23 13:15:00,294.59,294.62,294.26,294.48,14818.0,281.8347,281.8634,281.519,281.7295,14818.0
2023-02-23 13:20:00,294.52,294.69,294.44,294.47,12737.0,281.7678,281.9304,281.6912,281.7199,12737.0
2023-02-23 13:25:00,294.53,294.53,294.28,294.28,4581.0,281.7773,281.7773,281.5381,281.5381,4581.0
2023-02-23 13:30:00,294.24,294.41,294.09,294.38,3734.0,281.4999,281.6625,281.3564,281.6338,3734.0
2023-02-23 13:35:00,294.35,294.45,293.91,294.17,13977.0,281.6051,281.7008,281.1842,281.4329,13977.0
2023-02-23 13:40:00,294.17,294.31,293.93,294.12,18688.0,281.4329,281.5668,281.2033,281.3851,18688.0
2023-02-23 13:45:00,294.11,294.41,294.07,294.39,4854.0,281.3755,281.6625,281.3372,281.6434,4854.0
2023-02-23 13:50:00,294.44,294.73,294.41,294.72,6222.0,281.6912,281.9687,281.6625,281.9591,6222.0
2023-02-23 13:55:00,294.73,295.19,294.73,295.19,2276.0,281.9687,282.4087,281.9687,282.4087,2276.0
2023-02-23 14:00:00,295.14,295.3,294.76,294.78,4685.0,282.3609,282.514,281.9974,282.0165,4685.0
2023-02-23 14:05:00,294.71,294.83,294.69,294.75,4100.0,281.9495,282.0643,281.9304,281.9878,4100.0
2023-02-23 14:10:00,294.75,294.94,294.61,294.86,9057.0,281.9878,282.1696,281.8539,282.093,9057.0
2023-02-23 14:15:00,294.93,295.04,294.87,294.98,16444.0,282.16,282.2652,282.1026,282.2078,16444.0
2023-02-23 14:20:00,294.97,295.17,294.95,295.17,16668.0,282.1983,282.3896,282.1791,282.3896,16668.0
2023-02-23 14:25:00,295.21,295.27,295.17,295.19,5932.0,282.4279,282.4853,282.3896,282.4087,5932.0
2023-02-23 14:30:00,295.21,295.51,295.1,295.4,10457.0,282.4279,282.7149,282.3226,282.6097,10457.0
2023-02-23 14:35:00,295.49,295.64,295.4,295.64,5191.0,282.6958,282.8393,282.6097,282.8393,5191.0
2023-02-23 14:40:00,295.59,295.72,295.18,295.33,9736.0,282.7914,282.9158,282.3992,282.5427,9736.0
2023-02-23 14:45:00,295.41,295.56,295.35,295.49,9590.0,282.6192,282.7627,282.5618,282.6958,9590.0
2023-02-23 14:50:00,295.52,295.55,295.18,295.52,16902.0,282.7245,282.7532,282.3992,282.7245,16902.0
2023-02-23 14:55:00,295.52,295.55,295.21,295.24,8286.0,282.7245,282.7532,282.4279,282.4566,8286.0
2023-02-23 15:00:00,295.31,295.67,295.27,295.64,9741.0,282.5236,282.868,282.4853,282.8393,9741.0
2023-02-23 15:05:00,295.75,295.77,295.42,295.7,11534.0,282.9445,282.9636,282.6288,282.8967,11534.0
2023-02-23 15:10:00,295.66,295.87,295.62,295.81,5428.0,282.8584,283.0593,282.8201,283.0019,5428.0
2023-02-23 15:15:00,295.79,295.81,295.61,295.7,7951.0,282.9828,283.0019,282.8106,282.8967,7951.0
2023-02-23 15:20:00,295.67,295.86,295.64,295.79,8711.0,282.868,283.0497,282.8393,282.9828,8711.0
2023-02-23 15:25:00,295.78,295.86,295.52,295.86,13457.0,282.9732,283.0497,282.7245,283.0497,13457.0
2023-02-23 15:30:00,295.78,295.93,295.72,295.82,16605.0,282.9732,283.1167,282.9158,283.0115,16605.0
2023-02-23 15:35:00,295.81,295.98,295.59,295.83,15884.0,283.0019,283.1645,282.7914,283.021,15884.0
2023-02-23 15:40:00,295.82,296.09,295.68,295.93,17858.0,283.0115,283.2698,282.8775,283.1167,17858.0
2023-02-23 15:45:00,295.89,296.0,295.17,295.37,31329.0,283.0784,283.1837,282.3896,282.581,31329.0
2023-02-23 15:50:00,295.42,295.47,294.57,295.19,49599.0,282.6288,282.6766,281.8156,282.4087,49599.0
2023-02-23 15:55:00,295.18,295.19,294.51,294.6,80161.0,282.3992,282.4087,281.7582,281.8443,80161.0
2023-02-24 09:30:00,293.31,295.45,292.19,295.25,23898.0,280.6101,282.6575,279.5386,282.4661,23898.0
2023-02-24 09:35:00,295.25,296.35,294.64,296.35,12435.0,282.4661,283.5185,281.8826,283.5185,12435.0
2023-02-24 09:40:00,296.17,296.18,295.22,295.38,12355.0,283.3463,283.3559,282.4374,282.5905,12355.0
2023-02-24 09:45:00,295.21,295.7,294.67,294.95,17014.0,282.4279,282.8967,281.9113,282.1791,17014.0
2023-02-24 09:50:00,294.82,294.97,294.28,294.97,14156.0,282.0548,282.1983,281.5381,282.1983,14156.0
2023-02-24 09:55:00,294.83,295.42,294.27,295.27,12255.0,282.0643,282.6288,281.5286,282.4853,12255.0
2023-02-24 10:00:00,295.18,295.48,294.38,295.38,12175.0,282.3992,282.6862,281.6338,282.5905,12175.0
2023-02-24 10:05:00,295.42,295.63,294.88,294.88,8766.0,282.6288,282.8297,282.1122,282.1122,8766.0
2023-02-24 10:10:00,294.96,295.0,294.53,294.93,10275.0,282.1887,282.227,281.7773,282.16,10275.0
2023-02-24 10:15:00,294.81,294.92,293.86,294.44,22595.0,282.0452,282.1504,281.1363,281.6912,22595.0
2023-02-24 10:20:00,294.33,294.41,293.98,294.08,8796.0,281.586,281.6625,281.2511,281.3468,8796.0
2023-02-24 10:25:00,294.12,294.36,293.67,293.69,8064.0,281.3851,281.6147,280.9546,280.9737,8064.0
2023-02-24 10:30:00,293.71,293.86,293.34,293.58,11887.0,280.9928,281.1363,280.6388,280.8685,11887.0
2023-02-24 10:35:00,293.59,294.37,293.44,294.25,4100.0,280.878,281.6243,280.7345,281.5094,4100.0
2023-02-24 10:40:00,294.25,294.39,294.07,294.22,12647.0,281.5094,281.6434,281.3372,281.4807,12647.0
2023-02-24 10:45:00,294.31,294.82,294.26,294.39,9451.0,281.5668,282.0548,281.519,281.6434,9451.0
2023-02-24 10:50:00,294.4,294.79,294.28,294.44,14165.0,281.653,282.0261,281.5381,281.6912,14165.0
2023-02-24 10:55:00,294.57,294.96,294.26,294.96,14540.0,281.8156,282.1887,281.519,282.1887,14540.0
2023-02-24 11:00:00,295.01,295.03,294.58,294.72,9604.0,282.2365,282.2557,281.8252,281.9591,9604.0
2023-02-24 11:05:00,294.85,295.17,294.78,295.02,4868.0,282.0835,282.3896,282.0165,282.2461,4868.0
2023-02-24 11:10:00,294.97,295.13,294.85,294.86,9365.0,282.1983,282.3513,282.0835,282.093,9365.0
2023-02-24 11:15:00,294.87,295.03,294.74,294.96,7247.0,282.1026,282.2557,281.9782,282.1887,7247.0
2023-02-24 11:20:00,294.96,294.96,294.47,294.68,12670.0,282.1887,282.1887,281.7199,281.9208,12670.0
2023-02-24 11:25:00,294.6,294.91,294.6,294.85,13035.0,281.8443,282.1409,281.8443,282.0835,13035.0
2023-02-24 11:30:00,294.85,295.15,294.78,295.06,10418.0,282.0835,282.3705,282.0165,282.2844,10418.0
2023-02-24 11:35:00,295.06,295.33,294.96,295.26,7408.0,282.2844,282.5427,282.1887,282.4757,7408.0
2023-02-24 11:40:00,295.26,296.24,295.25,295.93,11161.0,282.4757,283.4133,282.4661,283.1167,11161.0
2023-02-24 11:45:00,295.95,295.95,295.18,295.25,9051.0,283.1358,283.1358,282.3992,282.4661,9051.0
2023-02-24 11:50:00,295.25,295.65,295.16,295.61,11058.0,282.4661,282.8488,282.38,282.8106,11058.0
2023-02-24 11:55:00,295.68,295.96,294.91,294.91,8392.0,282.8775,283.1454,282.1409,282.1409,8392.0
2023-02-24 12:00:00,294.97,295.2,294.96,295.16,3397.0,282.1983,282.4183,282.1887,282.38,3397.0
2023-02-24 12:05:00,295.09,295.17,294.75,294.91,4420.0,282.3131,282.3896,281.9878,282.1409,4420.0
2023-02-24 12:10:00,294.92,295.1,294.89,295.1,4177.0,282.1504,282.3226,282.1217,282.3226,4177.0
2023-02-24 12:15:00,295.11,295.35,295.09,295.25,8610.0,282.3322,282.5618,282.3131,282.4661,8610.0
2023-02-24 12:20:00,295.3,295.37,294.96,295.12,6028.0,282.514,282.581,282.1887,282.3418,6028.0
2023-02-24 12:25:00,295.06,295.14,294.84,295.0,3750.0,282.2844,282.3609,282.0739,282.227,3750.0
2023-02-24 12:30:00,294.96,295.11,294.74,294.82,7724.0,282.1887,282.3322,281.9782,282.0548,7724.0
2023-02-24 12:35:00,294.8,294.95,294.67,294.95,4246.0,282.0356,282.1791,281.9113,282.1791,4246.0
2023-02-24 12:40:00,294.95,295.02,294.45,294.49,7711.0,282.1791,282.2461,281.7008,281.7391,7711.0
2023-02-24 12:45:00,294.43,294.58,294.33,294.58,6126.0,281.6817,281.8252,281.586,281.8252,6126.0
2023-02-24 12:50:00,294.58,294.66,294.41,294.52,6412.0,281.8252,281.9017,281.6625,281.7678,6412.0
2023-02-24 12:55:00,294.56,294.56,294.28,294.35,1900.0,281.806,281.806,281.5381,281.6051,1900.0
2023-02-24 13:00:00,294.3,294.5,294.24,294.31,7724.0,281.5573,281.7486,281.4999,281.5668,7724.0
2023-02-24 13:05:00,294.25,294.25,293.87,293.93,4336.0,281.5094,281.5094,281.1459,281.2033,4336.0
2023-02-24 13:10:00,294.01,294.06,293.67,293.76,5466.0,281.2798,281.3277,280.9546,281.0407,5466.0
2023-02-24 13:15:00,293.82,293.97,293.73,293.89,10060.0,281.0981,281.2416,281.012,281.165,10060.0
2023-02-24 13:20:00,294.01,294.47,294.01,294.44,7125.0,281.2798,281.7199,281.2798,281.6912,7125.0
2023-02-24 13:25:00,294.51,294.6,294.32,294.38,6397.0,281.7582,281.8443,281.5764,281.6338,6397.0
2023-02-24 13:30:00,294.31,294.31,294.03,294.06,3107.0,281.5668,281.5668,281.299,281.3277,3107.0
2023-02-24 13:35:00,294.07,294.37,294.07,294.36,7709.0,281.3372,281.6243,281.3372,281.6147,7709.0
2023-02-24 13:40:00,294.36,294.53,294.32,294.5,6353.0,281.6147,281.7773,281.5764,281.7486,6353.0
2023-02-24 13:45:00,294.52,295.09,294.52,295.09,2665.0,281.7678,282.3131,281.7678,282.3131,2665.0
2023-02-24 13:50:00,294.99,295.27,294.99,295.27,7465.0,282.2174,282.4853,282.2174,282.4853,7465.0
2023-02-24 13:55:00,295.33,295.39,294.76,294.8,7590.0,282.5427,282.6001,281.9974,282.0356,7590.0
2023-02-24 14:00:00,294.8,295.0,294.7,294.91,9360.0,282.0356,282.227,281.94,282.1409,9360.0
2023-02-24 14:05:00,294.91,295.05,294.77,294.97,9100.0,282.1409,282.2748,282.0069,282.1983,9100.0
2023-02-24 14:10:00,294.99,295.02,294.87,294.89,9072.0,282.2174,282.2461,282.1026,282.1217,9072.0
2023-02-24 14:15:00,294.9,294.9,294.59,294.64,5021.0,282.1313,282.1313,281.8347,281.8826,5021.0
2023-02-24 14:20:00,294.63,295.12,294.6,294.74,30709.0,281.873,282.3418,281.8443,281.9782,30709.0
2023-02-24 14:25:00,294.75,294.85,294.57,294.69,6415.0,281.9878,282.0835,281.8156,281.9304,6415.0
2023-02-24 14:30:00,294.71,294.78,294.52,294.55,8802.0,281.9495,282.0165,281.7678,281.7965,8802.0
2023-02-24 14:35:00,294.59,294.61,294.39,294.56,6833.0,281.8347,281.8539,281.6434,281.806,6833.0
2023-02-24 14:40:00,294.55,294.56,294.26,294.29,8679.0,281.7965,281.806,281.519,281.5477,8679.0
2023-02-24 14:45:00,294.26,294.8,294.23,294.8,9893.0,281.519,282.0356,281.4903,282.0356,9893.0
2023-02-24 14:50:00,294.8,295.23,294.79,295.11,16484.0,282.0356,282.447,282.0261,282.3322,16484.0
2023-02-24 14:55:00,295.11,295.22,294.85,295.09,10582.0,282.3322,282.4374,282.0835,282.3131,10582.0
2023-02-24 15:00:00,295.1,295.29,294.95,294.95,11504.0,282.3226,282.5044,282.1791,282.1791,11504.0
2023-02-24 15:05:00,294.96,295.1,294.92,294.93,7622.0,282.1887,282.3226,282.1504,282.16,7622.0
2023-02-24 15:10:00,294.95,295.05,294.61,294.69,12632.0,282.1791,282.2748,281.8539,281.9304,12632.0
2023-02-24 15:15:00,294.66,294.97,294.61,294.93,11101.0,281.9017,282.1983,281.8539,282.16,11101.0
2023-02-24 15:20:00,294.94,294.98,294.78,294.94,7310.0,282.1696,282.2078,282.0165,282.1696,7310.0
2023-02-24 15:25:00,294.9,295.07,294.7,294.72,13962.0,282.1313,282.2939,281.94,281.9591,13962.0
2023-02-24 15:30:00,294.73,294.75,293.87,293.89,16772.0,281.9687,281.9878,281.1459,281.165,16772.0
2023-02-24 15:35:00,293.88,294.07,293.66,293.69,23044.0,281.1555,281.3372,280.945,280.9737,23044.0
2023-02-24 15:40:00,293.67,293.95,293.64,293.86,24600.0,280.9546,281.2224,280.9259,281.1363,24600.0
2023-02-24 15:45:00,293.84,293.84,293.25,293.38,24969.0,281.1172,281.1172,280.5527,280.6771,24969.0
2023-02-24 15:50:00,293.35,293.37,292.86,293.15,38578.0,280.6484,280.6676,280.1796,280.4571,38578.0
2023-02-24 15:55:00,293.16,293.9,293.16,293.89,57408.0,280.4666,281.1746,280.4666,281.165,57408.0
2023-02-27 09:30:00,294.06,295.8,293.7,295.0,40363.0,281.3277,282.9923,280.9833,282.227,40363.0
2023-02-27 09:35:00,295.52,296.49,295.52,296.13,9271.0,282.7245,283.6525,282.7245,283.308,9271.0
2023-02-27 09:40:00,296.11,297.15,295.91,296.99,8274.0,283.2889,284.2839,283.0976,284.1308,8274.0
2023-02-27 09:45:00,297.07,297.83,296.96,296.96,17463.0,284.2073,284.9344,284.1021,284.1021,17463.0
2023-02-27 09:50:00,296.93,297.87,296.71,297.87,5738.0,284.0734,284.9727,283.8629,284.9727,5738.0
2023-02-27 09:55:00,298.0,298.24,297.4,297.89,24799.0,285.0971,285.3267,284.5231,284.9918,24799.0
2023-02-27 10:00:00,298.03,298.21,297.73,297.85,12655.0,285.1258,285.298,284.8388,284.9536,12655.0
2023-02-27 10:05:00,297.96,298.47,297.27,298.47,7498.0,285.0588,285.5467,284.3987,285.5467,7498.0
2023-02-27 10:10:00,298.36,298.46,297.7,298.05,13449.0,285.4415,285.5372,284.8101,285.1449,13449.0
2023-02-27 10:15:00,297.96,298.0,297.23,297.58,9552.0,285.0588,285.0971,284.3604,284.6953,9552.0
2023-02-27 10:20:00,297.71,298.0,297.71,297.87,9461.0,284.8196,285.0971,284.8196,284.9727,9461.0
2023-02-27 10:25:00,298.03,298.03,297.74,297.75,2967.0,285.1258,285.1258,284.8483,284.8579,2967.0
2023-02-27 10:30:00,297.71,298.04,297.4,297.4,8221.0,284.8196,285.1353,284.5231,284.5231,8221.0
2023-02-27 10:35:00,297.22,297.22,296.84,296.97,4226.0,284.3509,284.3509,283.9873,284.1117,4226.0
2023-02-27 10:40:00,296.89,297.03,296.45,297.03,8077.0,284.0351,284.1691,283.6142,284.1691,8077.0
2023-02-27 10:45:00,296.91,297.05,296.22,296.22,5189.0,284.0543,284.1882,283.3942,283.3942,5189.0
2023-02-27 10:50:00,296.23,296.41,296.17,296.22,7340.0,283.4037,283.5759,283.3463,283.3942,7340.0
2023-02-27 10:55:00,295.98,296.04,295.55,295.71,3528.0,283.1645,283.2219,282.7532,282.9062,3528.0
2023-02-27 11:00:00,295.69,296.17,295.69,295.79,7903.0,282.8871,283.3463,282.8871,282.9828,7903.0
2023-02-27 11:05:00,295.82,295.99,295.02,295.02,2288.0,283.0115,283.1741,282.2461,282.2461,2288.0
2023-02-27 11:10:00,295.38,295.56,294.94,294.94,5884.0,282.5905,282.7627,282.1696,282.1696,5884.0
2023-02-27 11:15:00,294.94,295.24,294.71,295.0,12429.0,282.1696,282.4566,281.9495,282.227,12429.0
2023-02-27 11:20:00,294.98,295.22,294.96,295.09,5175.0,282.2078,282.4374,282.1887,282.3131,5175.0
2023-02-27 11:25:00,294.93,295.17,294.86,295.17,4446.0,282.16,282.3896,282.093,282.3896,4446.0
2023-02-27 11:30:00,295.1,295.32,294.91,294.93,5682.0,282.3226,282.5331,282.1409,282.16,5682.0
2023-02-27 11:35:00,294.81,295.0,294.77,294.83,5444.0,282.0452,282.227,282.0069,282.0643,5444.0
2023-02-27 11:40:00,295.0,295.08,294.78,295.08,4819.0,282.227,282.3035,282.0165,282.3035,4819.0
2023-02-27 11:45:00,295.08,295.14,294.98,295.08,8774.0,282.3035,282.3609,282.2078,282.3035,8774.0
2023-02-27 11:50:00,295.07,295.13,294.92,294.96,3864.0,282.2939,282.3513,282.1504,282.1887,3864.0
2023-02-27 11:55:00,294.98,295.44,294.92,295.22,8238.0,282.2078,282.6479,282.1504,282.4374,8238.0
2023-02-27 12:00:00,295.3,295.3,294.88,294.88,2700.0,282.514,282.514,282.1122,282.1122,2700.0
2023-02-27 12:05:00,294.9,295.27,294.76,294.87,6747.0,282.1313,282.4853,281.9974,282.1026,6747.0
2023-02-27 12:10:00,294.8,295.39,294.56,295.39,4205.0,282.0356,282.6001,281.806,282.6001,4205.0
2023-02-27 12:15:00,295.41,295.7,295.4,295.68,2920.0,282.6192,282.8967,282.6097,282.8775,2920.0
2023-02-27 12:20:00,295.73,295.81,295.4,295.4,12527.0,282.9254,283.0019,282.6097,282.6097,12527.0
2023-02-27 12:25:00,295.38,295.71,295.28,295.71,5402.0,282.5905,282.9062,282.4949,282.9062,5402.0
2023-02-27 12:30:00,295.53,295.84,295.5,295.7,3815.0,282.734,283.0306,282.7053,282.8967,3815.0
2023-02-27 12:35:00,295.72,295.9,295.32,295.82,7062.0,282.9158,283.088,282.5331,283.0115,7062.0
2023-02-27 12:40:00,295.82,295.82,295.35,295.44,5715.0,283.0115,283.0115,282.5618,282.6479,5715.0
2023-02-27 12:45:00,295.44,295.48,295.22,295.48,4966.0,282.6479,282.6862,282.4374,282.6862,4966.0
2023-02-27 12:50:00,295.47,295.48,295.26,295.35,8004.0,282.6766,282.6862,282.4757,282.5618,8004.0
2023-02-27 12:55:00,295.36,295.62,295.25,295.27,5126.0,282.5714,282.8201,282.4661,282.4853,5126.0
2023-02-27 13:00:00,295.32,295.58,295.32,295.43,4198.0,282.5331,282.7819,282.5331,282.6384,4198.0
2023-02-27 13:05:00,295.47,295.69,295.41,295.68,8733.0,282.6766,282.8871,282.6192,282.8775,8733.0
2023-02-27 13:10:00,295.72,296.06,295.58,295.58,7417.0,282.9158,283.2411,282.7819,282.7819,7417.0
2023-02-27 13:15:00,295.78,296.0,295.77,295.97,4924.0,282.9732,283.1837,282.9636,283.155,4924.0
2023-02-27 13:20:00,295.97,296.13,295.7,296.13,5373.0,283.155,283.308,282.8967,283.308,5373.0
2023-02-27 13:25:00,296.05,296.14,295.91,296.13,4251.0,283.2315,283.3176,283.0976,283.308,4251.0
2023-02-27 13:30:00,296.13,296.29,295.81,295.83,6912.0,283.308,283.4611,283.0019,283.021,6912.0
2023-02-27 13:35:00,295.84,296.1,295.77,296.1,3841.0,283.0306,283.2793,282.9636,283.2793,3841.0
2023-02-27 13:40:00,296.18,296.39,296.17,296.3,7565.0,283.3559,283.5568,283.3463,283.4707,7565.0
2023-02-27 13:45:00,296.3,296.33,295.98,296.33,4698.0,283.4707,283.4994,283.1645,283.4994,4698.0
2023-02-27 13:50:00,296.33,296.96,296.33,296.92,7305.0,283.4994,284.1021,283.4994,284.0638,7305.0
2023-02-27 13:55:00,296.97,297.0,296.7,296.74,6477.0,284.1117,284.1404,283.8534,283.8916,6477.0
2023-02-27 14:00:00,296.78,297.06,296.78,297.01,7096.0,283.9299,284.1978,283.9299,284.1499,7096.0
2023-02-27 14:05:00,296.98,297.21,296.94,297.18,5581.0,284.1212,284.3413,284.083,284.3126,5581.0
2023-02-27 14:10:00,297.3,297.45,297.1,297.1,5595.0,284.4274,284.5709,284.236,284.236,5595.0
2023-02-27 14:15:00,297.05,297.27,296.69,296.8,8872.0,284.1882,284.3987,283.8438,283.949,8872.0
2023-02-27 14:20:00,296.76,297.0,296.61,296.93,6067.0,283.9108,284.1404,283.7673,284.0734,6067.0
2023-02-27 14:25:00,296.82,297.02,296.76,296.88,4551.0,283.9682,284.1595,283.9108,284.0256,4551.0
2023-02-27 14:30:00,296.81,297.12,296.8,297.1,7591.0,283.9586,284.2552,283.949,284.236,7591.0
2023-02-27 14:35:00,297.18,297.18,296.66,296.66,6776.0,284.3126,284.3126,283.8151,283.8151,6776.0
2023-02-27 14:40:00,296.72,296.83,296.42,296.53,5219.0,283.8725,283.9777,283.5855,283.6907,5219.0
2023-02-27 14:45:00,296.47,296.54,296.28,296.47,5528.0,283.6333,283.7003,283.4516,283.6333,5528.0
2023-02-27 14:50:00,296.45,296.55,296.34,296.44,4651.0,283.6142,283.7099,283.509,283.6046,4651.0
2023-02-27 14:55:00,296.49,296.5,296.31,296.31,3340.0,283.6525,283.662,283.4803,283.4803,3340.0
2023-02-27 15:00:00,296.33,296.49,296.27,296.49,4803.0,283.4994,283.6525,283.442,283.6525,4803.0
2023-02-27 15:05:00,296.43,296.48,295.93,295.97,6174.0,283.5951,283.6429,283.1167,283.155,6174.0
2023-02-27 15:10:00,295.92,296.2,295.89,296.2,5786.0,283.1071,283.375,283.0784,283.375,5786.0
2023-02-27 15:15:00,296.21,296.22,295.83,296.02,6937.0,283.3846,283.3942,283.021,283.2028,6937.0
2023-02-27 15:20:00,295.98,295.98,295.36,295.77,10646.0,283.1645,283.1645,282.5714,282.9636,10646.0
2023-02-27 15:25:00,295.77,295.99,295.56,295.84,8119.0,282.9636,283.1741,282.7627,283.0306,8119.0
2023-02-27 15:30:00,295.77,295.93,295.59,295.81,8703.0,282.9636,283.1167,282.7914,283.0019,8703.0
2023-02-27 15:35:00,295.91,295.97,295.48,295.69,13404.0,283.0976,283.155,282.6862,282.8871,13404.0
2023-02-27 15:40:00,295.75,296.33,295.73,296.1,15729.0,282.9445,283.4994,282.9254,283.2793,15729.0
2023-02-27 15:45:00,296.08,296.51,296.04,296.19,19787.0,283.2602,283.6716,283.2219,283.3654,19787.0
2023-02-27 15:50:00,296.23,296.87,296.23,296.67,31632.0,283.4037,284.016,283.4037,283.8247,31632.0
2023-02-27 15:55:00,296.68,296.82,296.35,296.44,51546.0,283.8342,283.9682,283.5185,283.6046,51546.0
2023-02-28 09:30:00,295.79,296.49,294.72,295.88,33532.0,282.9828,283.6525,281.9591,283.0689,33532.0
2023-02-28 09:35:00,296.1,296.5,294.86,295.1,11327.0,283.2793,283.662,282.093,282.3226,11327.0
2023-02-28 09:40:00,295.12,295.92,295.11,295.16,10234.0,282.3418,283.1071,282.3322,282.38,10234.0
2023-02-28 09:45:00,295.17,295.57,294.91,295.11,19794.0,282.3896,282.7723,282.1409,282.3322,19794.0
2023-02-28 09:50:00,294.98,294.99,294.39,294.41,9386.0,282.2078,282.2174,281.6434,281.6625,9386.0
2023-02-28 09:55:00,294.48,294.61,293.52,293.54,8454.0,281.7295,281.8539,280.8111,280.8302,8454.0
2023-02-28 10:00:00,293.67,294.35,292.87,294.09,15467.0,280.9546,281.6051,280.1892,281.3564,15467.0
2023-02-28 10:05:00,294.1,294.33,293.74,293.77,3797.0,281.3659,281.586,281.0215,281.0502,3797.0
2023-02-28 10:10:00,293.68,293.68,292.92,293.37,39854.0,280.9641,280.9641,280.237,280.6676,39854.0
2023-02-28 10:15:00,293.37,293.87,293.37,293.77,16161.0,280.6676,281.1459,280.6676,281.0502,16161.0
2023-02-28 10:20:00,293.8,294.19,293.47,294.09,3504.0,281.0789,281.452,280.7632,281.3564,3504.0
2023-02-28 10:25:00,294.22,294.6,293.92,294.53,10992.0,281.4807,281.8443,281.1937,281.7773,10992.0
2023-02-28 10:30:00,294.32,294.57,294.12,294.3,4944.0,281.5764,281.8156,281.3851,281.5573,4944.0
2023-02-28 10:35:00,294.38,294.39,293.97,294.07,10850.0,281.6338,281.6434,281.2416,281.3372,10850.0
2023-02-28 10:40:00,293.97,293.99,293.73,293.99,2238.0,281.2416,281.2607,281.012,281.2607,2238.0
2023-02-28 10:45:00,294.11,294.12,293.44,293.65,8826.0,281.3755,281.3851,280.7345,280.9354,8826.0
2023-02-28 10:50:00,293.56,294.01,293.5,293.66,12320.0,280.8493,281.2798,280.7919,280.945,12320.0
2023-02-28 10:55:00,293.49,293.92,293.41,293.89,2035.0,280.7824,281.1937,280.7058,281.165,2035.0
2023-02-28 11:00:00,293.98,294.22,293.65,293.65,8437.0,281.2511,281.4807,280.9354,280.9354,8437.0
2023-02-28 11:05:00,293.48,293.63,293.11,293.15,3150.0,280.7728,280.9163,280.4188,280.4571,3150.0
2023-02-28 11:10:00,293.18,293.42,293.11,293.15,8247.0,280.4858,280.7154,280.4188,280.4571,8247.0
2023-02-28 11:15:00,293.22,293.46,293.21,293.27,2905.0,280.524,280.7537,280.5145,280.5719,2905.0
2023-02-28 11:20:00,293.15,293.27,292.79,292.88,5592.0,280.4571,280.5719,280.1127,280.1988,5592.0
2023-02-28 11:25:00,292.97,293.12,292.27,292.27,5815.0,280.2849,280.4284,279.6152,279.6152,5815.0
2023-02-28 11:30:00,292.25,292.56,292.25,292.39,4694.0,279.596,279.8926,279.596,279.73,4694.0
2023-02-28 11:35:00,292.28,292.37,291.85,291.94,6855.0,279.6247,279.7108,279.2134,279.2995,6855.0
2023-02-28 11:40:00,291.93,291.93,290.94,290.96,5182.0,279.2899,279.2899,278.3428,278.3619,5182.0
2023-02-28 11:45:00,291.0,291.16,290.64,290.76,16926.0,278.4002,278.5532,278.0558,278.1706,16926.0
2023-02-28 11:50:00,290.81,291.18,290.81,291.03,12925.0,278.2184,278.5724,278.2184,278.4289,12925.0
2023-02-28 11:55:00,290.92,290.98,290.81,290.94,2517.0,278.3236,278.381,278.2184,278.3428,2517.0
2023-02-28 12:00:00,290.86,290.86,290.56,290.59,2761.0,278.2662,278.2662,277.9792,278.0079,2761.0
2023-02-28 12:05:00,290.57,290.88,290.49,290.74,4804.0,277.9888,278.2854,277.9122,278.1514,4804.0
2023-02-28 12:10:00,290.69,290.74,290.38,290.73,3538.0,278.1036,278.1514,277.807,278.1419,3538.0
2023-02-28 12:15:00,290.82,291.37,290.8,291.32,13627.0,278.228,278.7541,278.2088,278.7063,13627.0
2023-02-28 12:20:00,291.35,291.72,291.35,291.6,4482.0,278.735,279.089,278.735,278.9742,4482.0
2023-02-28 12:25:00,291.6,291.89,291.6,291.75,5624.0,278.9742,279.2516,278.9742,279.1177,5624.0
2023-02-28 12:30:00,291.78,291.8,291.6,291.71,1775.0,279.1464,279.1655,278.9742,279.0794,1775.0
2023-02-28 12:35:00,291.69,292.1,291.69,292.1,3679.0,279.0603,279.4525,279.0603,279.4525,3679.0
2023-02-28 12:40:00,292.07,292.19,291.83,292.15,6069.0,279.4238,279.5386,279.1942,279.5004,6069.0
2023-02-28 12:45:00,292.14,292.59,291.87,292.41,10081.0,279.4908,279.9213,279.2325,279.7491,10081.0
2023-02-28 12:50:00,292.52,292.66,292.24,292.26,6696.0,279.8544,279.9883,279.5865,279.6056,6696.0
2023-02-28 12:55:00,292.36,292.58,292.13,292.35,3280.0,279.7013,279.9118,279.4812,279.6917,3280.0
2023-02-28 13:00:00,292.34,292.74,292.33,292.63,4463.0,279.6821,280.0648,279.6726,279.9596,4463.0
2023-02-28 13:05:00,292.63,292.84,292.42,292.59,6777.0,279.9596,280.1605,279.7587,279.9213,6777.0
2023-02-28 13:10:00,292.51,292.61,292.24,292.44,3393.0,279.8448,279.9405,279.5865,279.7778,3393.0
2023-02-28 13:15:00,292.45,292.54,292.33,292.34,4002.0,279.7874,279.8735,279.6726,279.6821,4002.0
2023-02-28 13:20:00,292.37,292.72,292.37,292.62,7956.0,279.7108,280.0457,279.7108,279.95,7956.0
2023-02-28 13:25:00,292.57,292.72,292.44,292.72,4425.0,279.9022,280.0457,279.7778,280.0457,4425.0
2023-02-28 13:30:00,292.8,292.93,292.68,292.92,3641.0,280.1222,280.2466,280.0074,280.237,3641.0
2023-02-28 13:35:00,292.91,293.06,292.57,292.66,4514.0,280.2275,280.371,279.9022,279.9883,4514.0
2023-02-28 13:40:00,292.72,292.82,292.65,292.76,4036.0,280.0457,280.1414,279.9787,280.084,4036.0
2023-02-28 13:45:00,292.64,292.7,292.34,292.34,5932.0,279.9692,280.0266,279.6821,279.6821,5932.0
2023-02-28 13:50:00,292.24,292.33,291.87,292.07,3172.0,279.5865,279.6726,279.2325,279.4238,3172.0
2023-02-28 13:55:00,292.19,292.36,292.14,292.28,2259.0,279.5386,279.7013,279.4908,279.6247,2259.0
2023-02-28 14:00:00,292.39,292.69,292.39,292.69,5885.0,279.73,280.017,279.73,280.017,5885.0
2023-02-28 14:05:00,292.69,292.69,291.94,292.11,5678.0,280.017,280.017,279.2995,279.4621,5678.0
2023-02-28 14:10:00,292.16,292.22,291.88,291.97,4978.0,279.5099,279.5673,279.2421,279.3282,4978.0
2023-02-28 14:15:00,292.03,292.03,291.69,291.9,5408.0,279.3856,279.3856,279.0603,279.2612,5408.0
2023-02-28 14:20:00,291.94,292.43,291.94,292.39,10601.0,279.2995,279.7683,279.2995,279.73,10601.0
2023-02-28 14:25:00,292.43,292.62,292.29,292.41,6173.0,279.7683,279.95,279.6343,279.7491,6173.0
2023-02-28 14:30:00,292.36,292.51,292.14,292.15,9937.0,279.7013,279.8448,279.4908,279.5004,9937.0
2023-02-28 14:35:00,292.05,292.29,291.88,292.29,6827.0,279.4047,279.6343,279.2421,279.6343,6827.0
2023-02-28 14:40:00,292.29,292.37,292.06,292.08,18086.0,279.6343,279.7108,279.4143,279.4334,18086.0
2023-02-28 14:45:00,292.19,292.2,291.84,292.19,3589.0,279.5386,279.5482,279.2038,279.5386,3589.0
2023-02-28 14:50:00,292.15,292.18,291.57,291.74,7895.0,279.5004,279.5291,278.9455,279.1081,7895.0
2023-02-28 14:55:00,291.75,291.84,291.55,291.59,7749.0,279.1177,279.2038,278.9264,278.9646,7749.0
2023-02-28 15:00:00,291.52,291.58,291.18,291.46,8686.0,278.8977,278.9551,278.5724,278.8403,8686.0
2023-02-28 15:05:00,291.5,291.69,291.47,291.62,6040.0,278.8785,279.0603,278.8498,278.9933,6040.0
2023-02-28 15:10:00,291.68,291.9,291.64,291.79,14737.0,279.0507,279.2612,279.0125,279.156,14737.0
2023-02-28 15:15:00,291.72,292.01,291.56,291.75,9723.0,279.089,279.3664,278.9359,279.1177,9723.0
2023-02-28 15:20:00,291.75,291.82,291.34,291.46,9351.0,279.1177,279.1847,278.7254,278.8403,9351.0
2023-02-28 15:25:00,291.41,291.57,291.41,291.57,6784.0,278.7924,278.9455,278.7924,278.9455,6784.0
2023-02-28 15:30:00,291.56,291.56,290.94,291.19,26785.0,278.9359,278.9359,278.3428,278.5819,26785.0
2023-02-28 15:35:00,291.26,291.77,291.2,291.67,18012.0,278.6489,279.1368,278.5915,279.0412,18012.0
2023-02-28 15:40:00,291.7,292.01,291.59,291.96,16064.0,279.0699,279.3664,278.9646,279.3186,16064.0
2023-02-28 15:45:00,291.94,292.45,291.88,292.27,26564.0,279.2995,279.7874,279.2421,279.6152,26564.0
2023-02-28 15:50:00,292.45,292.61,291.74,292.19,36361.0,279.7874,279.9405,279.1081,279.5386,36361.0
2023-02-28 15:55:00,292.11,292.66,291.83,292.0,79455.0,279.4621,279.9883,279.1942,279.3569,79455.0
2023-03-01 09:30:00,288.92,292.0,287.47,289.83,34697.0,276.4102,279.3569,275.023,277.2808,34697.0
2023-03-01 09:35:00,289.9,290.55,289.73,290.41,7392.0,277.3478,277.9697,277.1852,277.8357,7392.0
2023-03-01 09:40:00,290.35,290.83,289.88,290.4,22852.0,277.7783,278.2375,277.3287,277.8261,22852.0
2023-03-01 09:45:00,290.6,290.61,289.6,289.81,11183.0,278.0175,278.0271,277.0608,277.2617,11183.0
2023-03-01 09:50:00,289.48,289.75,288.5,289.57,10985.0,276.946,277.2043,276.0084,277.0321,10985.0
2023-03-01 09:55:00,289.5,289.74,288.95,289.02,6625.0,276.9651,277.1947,276.4389,276.5059,6625.0
2023-03-01 10:00:00,289.27,289.46,288.44,288.85,15028.0,276.7451,276.9268,275.951,276.3433,15028.0
2023-03-01 10:05:00,288.85,289.29,288.79,289.0,16226.0,276.3433,276.7642,276.2859,276.4868,16226.0
2023-03-01 10:10:00,289.05,289.41,288.46,288.76,13871.0,276.5346,276.879,275.9701,276.2572,13871.0
2023-03-01 10:15:00,288.68,288.91,288.45,288.45,11091.0,276.1806,276.4007,275.9606,275.9606,11091.0
2023-03-01 10:20:00,288.4,288.4,287.63,287.66,18510.0,275.9127,275.9127,275.1761,275.2048,18510.0
2023-03-01 10:25:00,287.63,287.84,286.88,287.34,21834.0,275.1761,275.377,274.4586,274.8986,21834.0
2023-03-01 10:30:00,287.35,288.38,287.06,288.38,21670.0,274.9082,275.8936,274.6308,275.8936,21670.0
2023-03-01 10:35:00,288.39,288.78,288.26,288.46,18504.0,275.9032,276.2763,275.7788,275.9701,18504.0
2023-03-01 10:40:00,288.47,288.83,288.15,288.48,3655.0,275.9797,276.3241,275.6736,275.9893,3655.0
2023-03-01 10:45:00,288.53,289.04,288.27,288.66,38600.0,276.0371,276.525,275.7884,276.1615,38600.0
2023-03-01 10:50:00,288.72,288.72,288.36,288.49,6502.0,276.2189,276.2189,275.8745,275.9988,6502.0
2023-03-01 10:55:00,288.38,288.97,288.21,288.97,7016.0,275.8936,276.4581,275.731,276.4581,7016.0
2023-03-01 11:00:00,288.86,289.06,288.38,288.51,6228.0,276.3528,276.5442,275.8936,276.018,6228.0
2023-03-01 11:05:00,288.52,288.71,287.81,287.97,6363.0,276.0275,276.2093,275.3483,275.5014,6363.0
2023-03-01 11:10:00,288.06,288.06,287.29,287.62,8209.0,275.5875,275.5875,274.8508,275.1665,8209.0
2023-03-01 11:15:00,287.55,287.68,287.26,287.35,10970.0,275.0995,275.2239,274.8221,274.9082,10970.0
2023-03-01 11:20:00,287.34,287.76,287.28,287.76,5663.0,274.8986,275.3005,274.8412,275.3005,5663.0
2023-03-01 11:25:00,287.76,288.24,287.7,288.18,7074.0,275.3005,275.7597,275.2431,275.7023,7074.0
2023-03-01 11:30:00,288.19,288.64,288.19,288.4,4826.0,275.7118,276.1424,275.7118,275.9127,4826.0
2023-03-01 11:35:00,288.37,288.68,288.37,288.6,12688.0,275.884,276.1806,275.884,276.1041,12688.0
2023-03-01 11:40:00,288.61,288.98,288.57,288.63,6925.0,276.1137,276.4676,276.0754,276.1328,6925.0
2023-03-01 11:45:00,288.69,289.25,288.68,289.01,34273.0,276.1902,276.7259,276.1806,276.4963,34273.0
2023-03-01 11:50:00,289.0,289.76,289.0,289.68,19874.0,276.4868,277.2139,276.4868,277.1373,19874.0
2023-03-01 11:55:00,289.64,289.88,289.39,289.88,6667.0,277.0991,277.3287,276.8599,277.3287,6667.0
2023-03-01 12:00:00,289.89,290.15,289.79,289.93,4405.0,277.3382,277.587,277.2426,277.3765,4405.0
2023-03-01 12:05:00,289.9,289.9,289.49,289.49,7478.0,277.3478,277.3478,276.9555,276.9555,7478.0
2023-03-01 12:10:00,289.44,289.5,288.99,289.38,5573.0,276.9077,276.9651,276.4772,276.8503,5573.0
2023-03-01 12:15:00,289.44,289.44,288.96,288.96,2410.0,276.9077,276.9077,276.4485,276.4485,2410.0
2023-03-01 12:20:00,289.11,289.28,289.03,289.17,4868.0,276.592,276.7546,276.5155,276.6494,4868.0
2023-03-01 12:25:00,289.03,289.39,288.99,289.28,4610.0,276.5155,276.8599,276.4772,276.7546,4610.0
2023-03-01 12:30:00,289.25,289.42,289.13,289.4,4707.0,276.7259,276.8886,276.6111,276.8694,4707.0
2023-03-01 12:35:00,289.31,289.53,289.24,289.49,8178.0,276.7833,276.9938,276.7164,276.9555,8178.0
2023-03-01 12:40:00,289.5,289.5,289.04,289.06,3049.0,276.9651,276.9651,276.525,276.5442,3049.0
2023-03-01 12:45:00,289.05,289.18,288.71,288.76,11160.0,276.5346,276.659,276.2093,276.2572,11160.0
2023-03-01 12:50:00,288.81,289.0,288.76,288.85,5837.0,276.305,276.4868,276.2572,276.3433,5837.0
2023-03-01 12:55:00,288.78,288.83,288.57,288.57,3762.0,276.2763,276.3241,276.0754,276.0754,3762.0
2023-03-01 13:00:00,288.52,288.58,288.17,288.47,7192.0,276.0275,276.0849,275.6927,275.9797,7192.0
2023-03-01 13:05:00,288.47,288.57,288.25,288.56,5066.0,275.9797,276.0754,275.7692,276.0658,5066.0
2023-03-01 13:10:00,288.55,288.55,288.33,288.42,1455.0,276.0562,276.0562,275.8458,275.9319,1455.0
2023-03-01 13:15:00,288.42,289.21,288.42,289.21,45334.0,275.9319,276.6877,275.9319,276.6877,45334.0
2023-03-01 13:20:00,289.19,289.21,288.92,288.98,6824.0,276.6685,276.6877,276.4102,276.4676,6824.0
2023-03-01 13:25:00,288.94,289.09,288.47,288.47,17564.0,276.4294,276.5729,275.9797,275.9797,17564.0
2023-03-01 13:30:00,288.5,288.53,288.26,288.5,3800.0,276.0084,276.0371,275.7788,276.0084,3800.0
2023-03-01 13:35:00,288.39,288.39,288.24,288.38,3355.0,275.9032,275.9032,275.7597,275.8936,3355.0
2023-03-01 13:40:00,288.38,288.45,288.16,288.42,4499.0,275.8936,275.9606,275.6831,275.9319,4499.0
2023-03-01 13:45:00,288.45,288.68,288.43,288.67,2756.0,275.9606,276.1806,275.9414,276.1711,2756.0
2023-03-01 13:50:00,288.61,288.9,288.61,288.71,3900.0,276.1137,276.3911,276.1137,276.2093,3900.0
2023-03-01 13:55:00,288.74,288.97,288.63,288.73,5949.0,276.238,276.4581,276.1328,276.2285,5949.0
2023-03-01 14:00:00,288.67,288.67,288.37,288.57,4849.0,276.1711,276.1711,275.884,276.0754,4849.0
2023-03-01 14:05:00,288.59,288.82,288.51,288.82,4600.0,276.0945,276.3146,276.018,276.3146,4600.0
2023-03-01 14:10:00,288.82,288.96,288.63,288.88,5540.0,276.3146,276.4485,276.1328,276.372,5540.0
2023-03-01 14:15:00,288.76,288.83,288.59,288.83,6927.0,276.2572,276.3241,276.0945,276.3241,6927.0
2023-03-01 14:20:00,288.93,289.13,288.77,289.13,6197.0,276.4198,276.6111,276.2667,276.6111,6197.0
2023-03-01 14:25:00,289.1,289.14,288.74,288.83,4924.0,276.5824,276.6207,276.238,276.3241,4924.0
2023-03-01 14:30:00,288.72,288.72,288.06,288.35,14093.0,276.2189,276.2189,275.5875,275.8649,14093.0
2023-03-01 14:35:00,288.25,288.31,287.94,288.19,5460.0,275.7692,275.8266,275.4727,275.7118,5460.0
2023-03-01 14:40:00,288.13,288.17,287.96,288.1,2580.0,275.6544,275.6927,275.4918,275.6257,2580.0
2023-03-01 14:45:00,288.03,288.07,287.91,288.05,3653.0,275.5588,275.597,275.444,275.5779,3653.0
2023-03-01 14:50:00,288.04,288.16,287.92,288.08,5998.0,275.5683,275.6831,275.4535,275.6066,5998.0
2023-03-01 14:55:00,288.01,288.19,287.99,288.01,5202.0,275.5396,275.7118,275.5205,275.5396,5202.0
2023-03-01 15:00:00,288.08,288.18,287.86,287.88,7450.0,275.6066,275.7023,275.3961,275.4153,7450.0
2023-03-01 15:05:00,287.8,288.0,287.78,287.94,9675.0,275.3387,275.5301,275.3196,275.4727,9675.0
2023-03-01 15:10:00,288.01,288.22,288.01,288.07,10371.0,275.5396,275.7405,275.5396,275.597,10371.0
2023-03-01 15:15:00,288.05,288.18,287.93,288.08,10073.0,275.5779,275.7023,275.4631,275.6066,10073.0
2023-03-01 15:20:00,288.12,288.28,287.88,287.96,15013.0,275.6449,275.7979,275.4153,275.4918,15013.0
2023-03-01 15:25:00,287.95,287.95,287.78,287.82,14558.0,275.4822,275.4822,275.3196,275.3579,14558.0
2023-03-01 15:30:00,287.84,288.18,287.79,288.15,16702.0,275.377,275.7023,275.3292,275.6736,16702.0
2023-03-01 15:35:00,288.11,288.11,287.69,287.98,16482.0,275.6353,275.6353,275.2335,275.5109,16482.0
2023-03-01 15:40:00,287.99,288.15,287.84,288.09,11188.0,275.5205,275.6736,275.377,275.6162,11188.0
2023-03-01 15:45:00,288.13,288.31,287.9,288.03,29476.0,275.6544,275.8266,275.4344,275.5588,29476.0
2023-03-01 15:50:00,287.95,288.2,287.74,287.96,26385.0,275.4822,275.7214,275.2813,275.4918,26385.0
2023-03-01 15:55:00,287.98,288.77,287.94,288.75,70936.0,275.5109,276.2667,275.4727,276.2476,70936.0
2023-03-02 09:30:00,289.0,290.46,288.73,289.22,31014.0,276.4868,277.8835,276.2285,276.6972,31014.0
2023-03-02 09:35:00,288.7,288.91,287.07,288.44,22070.0,276.1998,276.4007,274.6403,275.951,22070.0
2023-03-02 09:40:00,287.98,289.15,287.82,287.95,23458.0,275.5109,276.6303,275.3579,275.4822,23458.0
2023-03-02 09:45:00,288.14,288.63,288.0,288.0,6356.0,275.664,276.1328,275.5301,275.5301,6356.0
2023-03-02 09:50:00,288.02,288.33,287.93,288.29,10455.0,275.5492,275.8458,275.4631,275.8075,10455.0
2023-03-02 09:55:00,288.16,288.49,287.97,288.07,6444.0,275.6831,275.9988,275.5014,275.597,6444.0
2023-03-02 10:00:00,288.3,288.68,288.03,288.29,10028.0,275.8171,276.1806,275.5588,275.8075,10028.0
2023-03-02 10:05:00,288.23,289.21,287.97,288.92,10687.0,275.7501,276.6877,275.5014,276.4102,10687.0
2023-03-02 10:10:00,289.04,289.63,288.69,289.1,24470.0,276.525,277.0895,276.1902,276.5824,24470.0
2023-03-02 10:15:00,289.14,289.14,288.41,288.88,3384.0,276.6207,276.6207,275.9223,276.372,3384.0
2023-03-02 10:20:00,289.01,289.07,288.44,288.9,23907.0,276.4963,276.5537,275.951,276.3911,23907.0
2023-03-02 10:25:00,289.05,289.11,288.74,289.02,5193.0,276.5346,276.592,276.238,276.5059,5193.0
2023-03-02 10:30:00,289.18,289.2,288.67,288.75,8053.0,276.659,276.6781,276.1711,276.2476,8053.0
2023-03-02 10:35:00,288.75,288.91,288.73,288.87,5157.0,276.2476,276.4007,276.2285,276.3624,5157.0
2023-03-02 10:40:00,288.96,289.11,288.13,288.51,12770.0,276.4485,276.592,275.6544,276.018,12770.0
2023-03-02 10:45:00,288.57,288.6,288.23,288.58,3402.0,276.0754,276.1041,275.7501,276.0849,3402.0
2023-03-02 10:50:00,288.66,289.19,288.66,289.19,3331.0,276.1615,276.6685,276.1615,276.6685,3331.0
2023-03-02 10:55:00,289.12,289.59,289.1,289.47,7782.0,276.6016,277.0512,276.5824,276.9364,7782.0
2023-03-02 11:00:00,289.48,289.75,289.41,289.75,3951.0,276.946,277.2043,276.879,277.2043,3951.0
2023-03-02 11:05:00,289.61,289.81,289.19,289.28,4400.0,277.0704,277.2617,276.6685,276.7546,4400.0
2023-03-02 11:10:00,289.18,289.26,288.6,288.6,25664.0,276.659,276.7355,276.1041,276.1041,25664.0
2023-03-02 11:15:00,288.68,288.94,288.68,288.73,4109.0,276.1806,276.4294,276.1806,276.2285,4109.0
2023-03-02 11:20:00,288.67,288.95,288.64,288.77,4055.0,276.1711,276.4389,276.1424,276.2667,4055.0
2023-03-02 11:25:00,288.87,289.07,288.87,288.88,2370.0,276.3624,276.5537,276.3624,276.372,2370.0
2023-03-02 11:30:00,289.0,289.34,289.0,289.29,3720.0,276.4868,276.812,276.4868,276.7642,3720.0
2023-03-02 11:35:00,289.18,289.18,288.63,288.98,7324.0,276.659,276.659,276.1328,276.4676,7324.0
2023-03-02 11:40:00,288.97,289.16,288.87,288.96,1718.0,276.4581,276.6398,276.3624,276.4485,1718.0
2023-03-02 11:45:00,288.94,289.16,288.89,289.16,1887.0,276.4294,276.6398,276.3815,276.6398,1887.0
2023-03-02 11:50:00,289.08,289.22,288.8,288.84,3861.0,276.5633,276.6972,276.2954,276.3337,3861.0
2023-03-02 11:55:00,288.74,288.76,288.53,288.66,2506.0,276.238,276.2572,276.0371,276.1615,2506.0
2023-03-02 12:00:00,288.66,288.68,288.3,288.41,4131.0,276.1615,276.1806,275.8171,275.9223,4131.0
2023-03-02 12:05:00,288.41,288.51,288.33,288.44,2728.0,275.9223,276.018,275.8458,275.951,2728.0
2023-03-02 12:10:00,288.45,288.45,287.92,287.93,15856.0,275.9606,275.9606,275.4535,275.4631,15856.0
2023-03-02 12:15:00,287.91,288.11,287.81,288.05,6885.0,275.444,275.6353,275.3483,275.5779,6885.0
2023-03-02 12:20:00,288.04,288.21,288.04,288.1,6066.0,275.5683,275.731,275.5683,275.6257,6066.0
2023-03-02 12:25:00,288.1,288.25,287.96,287.98,4639.0,275.6257,275.7692,275.4918,275.5109,4639.0
2023-03-02 12:30:00,287.94,288.39,287.93,288.27,1943.0,275.4727,275.9032,275.4631,275.7884,1943.0
2023-03-02 12:35:00,288.29,288.29,288.02,288.02,3172.0,275.8075,275.8075,275.5492,275.5492,3172.0
2023-03-02 12:40:00,287.89,287.92,287.62,287.9,3840.0,275.4248,275.4535,275.1665,275.4344,3840.0
2023-03-02 12:45:00,287.95,288.09,287.81,287.85,4139.0,275.4822,275.6162,275.3483,275.3866,4139.0
2023-03-02 12:50:00,287.85,288.04,287.84,288.02,4214.0,275.3866,275.5683,275.377,275.5492,4214.0
2023-03-02 12:55:00,287.92,288.21,287.81,288.15,2475.0,275.4535,275.731,275.3483,275.6736,2475.0
2023-03-02 13:00:00,288.12,288.22,287.85,287.89,4699.0,275.6449,275.7405,275.3866,275.4248,4699.0
2023-03-02 13:05:00,287.77,287.8,287.5,287.56,6358.0,275.31,275.3387,275.0517,275.1091,6358.0
2023-03-02 13:10:00,287.61,287.92,287.6,287.78,3446.0,275.1569,275.4535,275.1474,275.3196,3446.0
2023-03-02 13:15:00,287.78,287.95,287.78,287.92,2230.0,275.3196,275.4822,275.3196,275.4535,2230.0
2023-03-02 13:20:00,287.93,287.98,287.65,287.7,3277.0,275.4631,275.5109,275.1952,275.2431,3277.0
2023-03-02 13:25:00,287.59,287.72,287.45,287.64,9448.0,275.1378,275.2622,275.0039,275.1857,9448.0
2023-03-02 13:30:00,287.55,287.88,287.54,287.88,3155.0,275.0995,275.4153,275.09,275.4153,3155.0
2023-03-02 13:35:00,287.97,288.51,287.93,288.37,4617.0,275.5014,276.018,275.4631,275.884,4617.0
2023-03-02 13:40:00,288.43,288.51,288.04,288.28,5093.0,275.9414,276.018,275.5683,275.7979,5093.0
2023-03-02 13:45:00,288.23,288.36,288.09,288.09,5211.0,275.7501,275.8745,275.6162,275.6162,5211.0
2023-03-02 13:50:00,288.13,288.28,288.12,288.28,1049.0,275.6544,275.7979,275.6449,275.7979,1049.0
2023-03-02 13:55:00,288.24,288.47,288.24,288.4,2145.0,275.7597,275.9797,275.7597,275.9127,2145.0
2023-03-02 14:00:00,288.5,288.91,288.44,288.8,6487.0,276.0084,276.4007,275.951,276.2954,6487.0
2023-03-02 14:05:00,288.76,288.81,288.52,288.57,2757.0,276.2572,276.305,276.0275,276.0754,2757.0
2023-03-02 14:10:00,288.6,288.64,288.24,288.26,2636.0,276.1041,276.1424,275.7597,275.7788,2636.0
2023-03-02 14:15:00,288.18,288.23,288.05,288.06,4459.0,275.7023,275.7501,275.5779,275.5875,4459.0
2023-03-02 14:20:00,288.18,288.37,288.04,288.32,15039.0,275.7023,275.884,275.5683,275.8362,15039.0
2023-03-02 14:25:00,288.27,288.27,287.82,287.82,3603.0,275.7884,275.7884,275.3579,275.3579,3603.0
2023-03-02 14:30:00,287.91,288.0,287.66,287.73,12323.0,275.444,275.5301,275.2048,275.2718,12323.0
2023-03-02 14:35:00,287.73,287.81,287.62,287.8,6097.0,275.2718,275.3483,275.1665,275.3387,6097.0
2023-03-02 14:40:00,287.79,287.92,287.58,287.78,16841.0,275.3292,275.4535,275.1282,275.3196,16841.0
2023-03-02 14:45:00,287.76,287.84,287.59,287.71,10708.0,275.3005,275.377,275.1378,275.2526,10708.0
2023-03-02 14:50:00,287.77,288.39,287.76,288.17,24571.0,275.31,275.9032,275.3005,275.6927,24571.0
2023-03-02 14:55:00,288.2,288.36,288.07,288.3,6703.0,275.7214,275.8745,275.597,275.8171,6703.0
2023-03-02 15:00:00,288.25,288.59,288.19,288.43,8070.0,275.7692,276.0945,275.7118,275.9414,8070.0
2023-03-02 15:05:00,288.25,288.27,288.04,288.2,3941.0,275.7692,275.7884,275.5683,275.7214,3941.0
2023-03-02 15:10:00,288.12,288.31,288.1,288.21,5866.0,275.6449,275.8266,275.6257,275.731,5866.0
2023-03-02 15:15:00,288.19,288.44,288.0,288.02,17862.0,275.7118,275.951,275.5301,275.5492,17862.0
2023-03-02 15:20:00,288.06,288.12,287.7,288.04,11951.0,275.5875,275.6449,275.2431,275.5683,11951.0
2023-03-02 15:25:00,288.0,288.15,287.84,288.12,8088.0,275.5301,275.6736,275.377,275.6449,8088.0
2023-03-02 15:30:00,288.12,288.32,288.1,288.19,10919.0,275.6449,275.8362,275.6257,275.7118,10919.0
2023-03-02 15:35:00,288.18,288.52,288.18,288.35,16105.0,275.7023,276.0275,275.7023,275.8649,16105.0
2023-03-02 15:40:00,288.36,288.42,287.77,287.8,21262.0,275.8745,275.9319,275.31,275.3387,21262.0
2023-03-02 15:45:00,287.74,288.09,287.63,287.95,52229.0,275.2813,275.6162,275.1761,275.4822,52229.0
2023-03-02 15:50:00,287.91,287.91,287.04,287.04,39136.0,275.444,275.444,274.6116,274.6116,39136.0
2023-03-02 15:55:00,287.1,287.61,286.94,287.55,88245.0,274.669,275.1569,274.516,275.0995,88245.0
2023-03-03 09:30:00,289.11,289.2,287.44,287.93,19483.0,276.592,276.6781,274.9943,275.4631,19483.0
2023-03-03 09:35:00,288.34,288.92,287.33,287.54,7606.0,275.8553,276.4102,274.8891,275.09,7606.0
2023-03-03 09:40:00,287.78,287.78,286.56,286.92,3264.0,275.3196,275.3196,274.1524,274.4968,3264.0
2023-03-03 09:45:00,286.7,287.19,286.52,287.02,6119.0,274.2864,274.7551,274.1141,274.5925,6119.0
2023-03-03 09:50:00,287.0,287.43,286.89,287.28,20345.0,274.5734,274.9847,274.4681,274.8412,20345.0
2023-03-03 09:55:00,287.41,287.63,286.73,286.84,21954.0,274.9656,275.1761,274.3151,274.4203,21954.0
2023-03-03 10:00:00,286.73,287.0,286.17,286.31,13955.0,274.3151,274.5734,273.7793,273.9132,13955.0
2023-03-03 10:05:00,286.42,286.56,286.0,286.42,5951.0,274.0185,274.1524,273.6167,274.0185,5951.0
2023-03-03 10:10:00,286.33,286.43,285.61,285.65,6806.0,273.9324,274.028,273.2435,273.2818,6806.0
2023-03-03 10:15:00,285.63,286.42,285.58,286.38,6714.0,273.2627,274.0185,273.2148,273.9802,6714.0
2023-03-03 10:20:00,286.28,286.93,286.25,286.93,7396.0,273.8845,274.5064,273.8558,274.5064,7396.0
2023-03-03 10:25:00,286.88,287.35,286.8,286.93,22399.0,274.4586,274.9082,274.382,274.5064,22399.0
2023-03-03 10:30:00,286.87,286.88,286.14,286.38,10716.0,274.449,274.4586,273.7506,273.9802,10716.0
2023-03-03 10:35:00,286.24,286.3,285.8,285.95,4673.0,273.8463,273.9037,273.4253,273.5688,4673.0
2023-03-03 10:40:00,286.01,286.3,285.87,285.88,6946.0,273.6262,273.9037,273.4923,273.5019,6946.0
2023-03-03 10:45:00,285.95,286.12,285.71,285.89,8846.0,273.5688,273.7315,273.3392,273.5114,8846.0
2023-03-03 10:50:00,285.85,286.26,285.79,286.25,11162.0,273.4732,273.8654,273.4158,273.8558,11162.0
2023-03-03 10:55:00,286.27,286.5,286.0,286.31,6072.0,273.875,274.095,273.6167,273.9132,6072.0
2023-03-03 11:00:00,286.31,286.4,286.08,286.17,6016.0,273.9132,273.9993,273.6932,273.7793,6016.0
2023-03-03 11:05:00,286.16,286.18,285.18,285.75,40179.0,273.7697,273.7889,272.8322,273.3775,40179.0
2023-03-03 11:10:00,285.54,285.7,285.09,285.51,42905.0,273.1766,273.3296,272.7461,273.1479,42905.0
2023-03-03 11:15:00,285.6,285.61,284.8,284.8,15023.0,273.234,273.2435,272.4686,272.4686,15023.0
2023-03-03 11:20:00,285.0,285.26,284.75,285.06,11100.0,272.66,272.9087,272.4208,272.7174,11100.0
2023-03-03 11:25:00,284.98,285.04,284.75,285.04,6076.0,272.6408,272.6982,272.4208,272.6982,6076.0
2023-03-03 11:30:00,285.01,285.52,285.01,285.52,9821.0,272.6695,273.1574,272.6695,273.1574,9821.0
2023-03-03 11:35:00,285.57,285.69,285.24,285.24,14034.0,273.2053,273.3201,272.8896,272.8896,14034.0
2023-03-03 11:40:00,285.24,285.36,284.98,285.16,11904.0,272.8896,273.0044,272.6408,272.813,11904.0
2023-03-03 11:45:00,285.17,285.3,284.92,285.12,7389.0,272.8226,272.947,272.5834,272.7748,7389.0
2023-03-03 11:50:00,285.21,285.3,285.0,285.0,10021.0,272.8609,272.947,272.66,272.66,10021.0
2023-03-03 11:55:00,285.06,285.53,285.05,285.38,5571.0,272.7174,273.167,272.7078,273.0235,5571.0
2023-03-03 12:00:00,285.5,285.65,285.2,285.64,19662.0,273.1383,273.2818,272.8513,273.2722,19662.0
2023-03-03 12:05:00,285.58,285.74,285.46,285.6,9194.0,273.2148,273.3679,273.1,273.234,9194.0
2023-03-03 12:10:00,285.64,285.65,285.38,285.47,12084.0,273.2722,273.2818,273.0235,273.1096,12084.0
2023-03-03 12:15:00,285.48,285.68,285.02,285.26,28249.0,273.1192,273.3105,272.6791,272.9087,28249.0
2023-03-03 12:20:00,285.26,285.34,284.92,285.0,14148.0,272.9087,272.9852,272.5834,272.66,14148.0
2023-03-03 12:25:00,284.94,285.52,284.77,285.51,10728.0,272.6026,273.1574,272.4399,273.1479,10728.0
2023-03-03 12:30:00,285.49,286.0,285.45,285.86,8934.0,273.1287,273.6167,273.0905,273.4827,8934.0
2023-03-03 12:35:00,285.99,286.14,285.78,286.1,6674.0,273.6071,273.7506,273.4062,273.7123,6674.0
2023-03-03 12:40:00,286.03,286.25,285.94,286.11,5604.0,273.6454,273.8558,273.5593,273.7219,5604.0
2023-03-03 12:45:00,286.1,286.15,285.91,286.0,3325.0,273.7123,273.7602,273.5306,273.6167,3325.0
2023-03-03 12:50:00,285.91,286.06,285.84,285.97,3858.0,273.5306,273.6741,273.4636,273.588,3858.0
2023-03-03 12:55:00,285.96,286.06,285.82,286.04,3794.0,273.5784,273.6741,273.4445,273.6549,3794.0
2023-03-03 13:00:00,286.04,286.25,286.03,286.25,3976.0,273.6549,273.8558,273.6454,273.8558,3976.0
2023-03-03 13:05:00,286.22,286.25,286.1,286.1,5964.0,273.8271,273.8558,273.7123,273.7123,5964.0
2023-03-03 13:10:00,286.1,286.19,286.01,286.08,4491.0,273.7123,273.7984,273.6262,273.6932,4491.0
2023-03-03 13:15:00,286.06,286.25,285.99,286.19,5238.0,273.6741,273.8558,273.6071,273.7984,5238.0
2023-03-03 13:20:00,286.16,286.16,285.67,285.82,2344.0,273.7697,273.7697,273.3009,273.4445,2344.0
2023-03-03 13:25:00,285.82,285.99,285.81,285.98,3714.0,273.4445,273.6071,273.4349,273.5975,3714.0
2023-03-03 13:30:00,285.87,286.02,285.83,285.96,3867.0,273.4923,273.6358,273.454,273.5784,3867.0
2023-03-03 13:35:00,286.0,286.03,285.87,285.93,3807.0,273.6167,273.6454,273.4923,273.5497,3807.0
2023-03-03 13:40:00,285.97,286.04,285.79,285.84,2972.0,273.588,273.6549,273.4158,273.4636,2972.0
2023-03-03 13:45:00,285.87,285.87,285.7,285.81,4677.0,273.4923,273.4923,273.3296,273.4349,4677.0
2023-03-03 13:50:00,285.85,286.08,285.85,286.01,6768.0,273.4732,273.6932,273.4732,273.6262,6768.0
2023-03-03 13:55:00,285.96,285.96,285.65,285.69,5318.0,273.5784,273.5784,273.2818,273.3201,5318.0
2023-03-03 14:00:00,285.66,285.74,285.37,285.38,8184.0,273.2914,273.3679,273.0139,273.0235,8184.0
2023-03-03 14:05:00,285.42,285.48,285.26,285.31,4765.0,273.0618,273.1192,272.9087,272.9565,4765.0
2023-03-03 14:10:00,285.36,285.44,285.04,285.05,23452.0,273.0044,273.0809,272.6982,272.7078,23452.0
2023-03-03 14:15:00,285.08,285.25,284.93,285.15,20307.0,272.7365,272.8991,272.593,272.8035,20307.0
2023-03-03 14:20:00,285.15,285.2,284.93,284.94,23660.0,272.8035,272.8513,272.593,272.6026,23660.0
2023-03-03 14:25:00,284.95,285.19,284.85,285.16,18058.0,272.6121,272.8417,272.5165,272.813,18058.0
2023-03-03 14:30:00,285.15,285.41,285.06,285.28,26244.0,272.8035,273.0522,272.7174,272.9278,26244.0
2023-03-03 14:35:00,285.29,285.41,285.2,285.33,23013.0,272.9374,273.0522,272.8513,272.9757,23013.0
2023-03-03 14:40:00,285.33,285.56,285.12,285.56,10109.0,272.9757,273.1957,272.7748,273.1957,10109.0
2023-03-03 14:45:00,285.52,285.87,285.48,285.74,8444.0,273.1574,273.4923,273.1192,273.3679,8444.0
2023-03-03 14:50:00,285.67,285.73,285.53,285.57,13805.0,273.3009,273.3584,273.167,273.2053,13805.0
2023-03-03 14:55:00,285.61,285.64,285.3,285.3,9693.0,273.2435,273.2722,272.947,272.947,9693.0
2023-03-03 15:00:00,285.35,286.05,285.35,285.99,7740.0,272.9948,273.6645,272.9948,273.6071,7740.0
2023-03-03 15:05:00,286.06,286.18,286.02,286.09,5479.0,273.6741,273.7889,273.6358,273.7028,5479.0
2023-03-03 15:10:00,286.09,286.25,286.02,286.06,17490.0,273.7028,273.8558,273.6358,273.6741,17490.0
2023-03-03 15:15:00,286.08,286.25,286.04,286.2,12954.0,273.6932,273.8558,273.6549,273.808,12954.0
2023-03-03 15:20:00,286.25,286.47,285.86,285.88,8435.0,273.8558,274.0663,273.4827,273.5019,8435.0
2023-03-03 15:25:00,285.86,286.22,285.85,286.21,5626.0,273.4827,273.8271,273.4732,273.8176,5626.0
2023-03-03 15:30:00,286.2,286.38,286.17,286.37,9232.0,273.808,273.9802,273.7793,273.9706,9232.0
2023-03-03 15:35:00,286.33,286.9,286.33,286.9,10428.0,273.9324,274.4777,273.9324,274.4777,10428.0
2023-03-03 15:40:00,286.87,286.91,286.47,286.76,13283.0,274.449,274.4873,274.0663,274.3438,13283.0
2023-03-03 15:45:00,286.74,287.0,286.51,286.93,17673.0,274.3246,274.5734,274.1046,274.5064,17673.0
2023-03-03 15:50:00,286.97,286.99,286.14,286.45,46856.0,274.5447,274.5638,273.7506,274.0472,46856.0
2023-03-03 15:55:00,286.47,287.09,286.29,286.95,83553.0,274.0663,274.6595,273.8941,274.5255,83553.0
2023-03-06 09:30:00,286.33,286.94,284.4,285.93,25368.0,273.9324,274.516,272.0859,273.5497,25368.0
2023-03-06 09:35:00,286.19,286.59,285.47,285.94,12867.0,273.7984,274.1811,273.1096,273.5593,12867.0
2023-03-06 09:40:00,286.02,286.43,285.65,285.98,19583.0,273.6358,274.028,273.2818,273.5975,19583.0
2023-03-06 09:45:00,286.2,286.83,286.16,286.8,22441.0,273.808,274.4107,273.7697,274.382,22441.0
2023-03-06 09:50:00,286.87,287.01,286.37,286.56,13905.0,274.449,274.5829,273.9706,274.1524,13905.0
2023-03-06 09:55:00,286.68,287.08,286.66,287.08,7306.0,274.2672,274.6499,274.2481,274.6499,7306.0
2023-03-06 10:00:00,286.98,287.46,286.72,287.45,15701.0,274.5542,275.0134,274.3055,275.0039,15701.0
2023-03-06 10:05:00,287.5,288.24,287.35,287.91,11086.0,275.0517,275.7597,274.9082,275.444,11086.0
2023-03-06 10:10:00,288.09,288.44,287.87,288.4,9861.0,275.6162,275.951,275.4057,275.9127,9861.0
2023-03-06 10:15:00,288.43,289.0,288.38,288.68,8149.0,275.9414,276.4868,275.8936,276.1806,8149.0
2023-03-06 10:20:00,288.64,288.76,287.65,287.69,10395.0,276.1424,276.2572,275.1952,275.2335,10395.0
2023-03-06 10:25:00,287.82,287.93,287.39,287.5,10438.0,275.3579,275.4631,274.9465,275.0517,10438.0
2023-03-06 10:30:00,287.5,287.85,287.5,287.68,4925.0,275.0517,275.3866,275.0517,275.2239,4925.0
2023-03-06 10:35:00,287.67,287.73,287.46,287.67,5865.0,275.2144,275.2718,275.0134,275.2144,5865.0
2023-03-06 10:40:00,287.56,287.89,287.51,287.61,7359.0,275.1091,275.4248,275.0613,275.1569,7359.0
2023-03-06 10:45:00,287.61,287.65,287.24,287.37,4363.0,275.1569,275.1952,274.803,274.9273,4363.0
2023-03-06 10:50:00,287.27,287.33,287.08,287.08,5718.0,274.8317,274.8891,274.6499,274.6499,5718.0
2023-03-06 10:55:00,287.14,287.45,287.14,287.22,7429.0,274.7073,275.0039,274.7073,274.7838,7429.0
2023-03-06 11:00:00,287.2,287.29,287.01,287.25,7461.0,274.7647,274.8508,274.5829,274.8125,7461.0
2023-03-06 11:05:00,287.29,287.29,286.83,286.88,4338.0,274.8508,274.8508,274.4107,274.4586,4338.0
2023-03-06 11:10:00,286.88,287.0,286.69,286.76,6461.0,274.4586,274.5734,274.2768,274.3438,6461.0
2023-03-06 11:15:00,286.75,287.06,286.55,286.89,8081.0,274.3342,274.6308,274.1428,274.4681,8081.0
2023-03-06 11:20:00,286.91,286.91,286.55,286.61,5046.0,274.4873,274.4873,274.1428,274.2002,5046.0
2023-03-06 11:25:00,286.63,287.21,286.56,287.21,10769.0,274.2194,274.7743,274.1524,274.7743,10769.0
2023-03-06 11:30:00,287.13,287.42,287.07,287.12,5366.0,274.6977,274.9752,274.6403,274.6882,5366.0
2023-03-06 11:35:00,287.12,287.64,287.11,287.64,6138.0,274.6882,275.1857,274.6786,275.1857,6138.0
2023-03-06 11:40:00,287.72,287.9,287.66,287.72,4304.0,275.2622,275.4344,275.2048,275.2622,4304.0
2023-03-06 11:45:00,287.73,287.81,287.6,287.61,3257.0,275.2718,275.3483,275.1474,275.1569,3257.0
2023-03-06 11:50:00,287.62,287.83,287.56,287.83,5043.0,275.1665,275.3674,275.1091,275.3674,5043.0
2023-03-06 11:55:00,287.78,288.0,287.74,288.0,2388.0,275.3196,275.5301,275.2813,275.5301,2388.0
2023-03-06 12:00:00,287.97,288.02,287.86,287.93,4269.0,275.5014,275.5492,275.3961,275.4631,4269.0
2023-03-06 12:05:00,287.96,288.36,287.96,288.29,3080.0,275.4918,275.8745,275.4918,275.8075,3080.0
2023-03-06 12:10:00,288.34,288.49,288.13,288.48,5070.0,275.8553,275.9988,275.6544,275.9893,5070.0
2023-03-06 12:15:00,288.55,288.77,288.48,288.77,3569.0,276.0562,276.2667,275.9893,276.2667,3569.0
2023-03-06 12:20:00,288.79,288.89,288.56,288.57,6120.0,276.2859,276.3815,276.0658,276.0754,6120.0
2023-03-06 12:25:00,288.63,288.68,288.51,288.68,3045.0,276.1328,276.1806,276.018,276.1806,3045.0
2023-03-06 12:30:00,288.64,288.77,288.59,288.64,3286.0,276.1424,276.2667,276.0945,276.1424,3286.0
2023-03-06 12:35:00,288.62,288.81,288.61,288.74,2794.0,276.1232,276.305,276.1137,276.238,2794.0
2023-03-06 12:40:00,288.88,289.19,288.88,289.19,1716.0,276.372,276.6685,276.372,276.6685,1716.0
2023-03-06 12:45:00,289.19,289.19,288.78,288.79,5542.0,276.6685,276.6685,276.2763,276.2859,5542.0
2023-03-06 12:50:00,288.86,288.88,288.52,288.63,6394.0,276.3528,276.372,276.0275,276.1328,6394.0
2023-03-06 12:55:00,288.64,288.9,288.58,288.86,2652.0,276.1424,276.3911,276.0849,276.3528,2652.0
2023-03-06 13:00:00,288.85,289.01,288.73,288.75,2997.0,276.3433,276.4963,276.2285,276.2476,2997.0
2023-03-06 13:05:00,288.74,288.74,288.4,288.46,2511.0,276.238,276.238,275.9127,275.9701,2511.0
2023-03-06 13:10:00,288.61,288.61,288.26,288.56,3358.0,276.1137,276.1137,275.7788,276.0658,3358.0
2023-03-06 13:15:00,288.48,288.74,288.47,288.62,5181.0,275.9893,276.238,275.9797,276.1232,5181.0
2023-03-06 13:20:00,288.63,288.63,288.42,288.42,4249.0,276.1328,276.1328,275.9319,275.9319,4249.0
2023-03-06 13:25:00,288.44,288.48,288.12,288.21,5274.0,275.951,275.9893,275.6449,275.731,5274.0
2023-03-06 13:30:00,288.19,288.42,288.19,288.35,2800.0,275.7118,275.9319,275.7118,275.8649,2800.0
2023-03-06 13:35:00,288.34,288.41,287.89,287.89,2920.0,275.8553,275.9223,275.4248,275.4248,2920.0
2023-03-06 13:40:00,287.86,287.88,287.72,287.77,3167.0,275.3961,275.4153,275.2622,275.31,3167.0
2023-03-06 13:45:00,287.77,287.98,287.67,287.88,2642.0,275.31,275.5109,275.2144,275.4153,2642.0
2023-03-06 13:50:00,287.87,287.9,287.68,287.68,2481.0,275.4057,275.4344,275.2239,275.2239,2481.0
2023-03-06 13:55:00,287.62,287.72,287.35,287.72,4693.0,275.1665,275.2622,274.9082,275.2622,4693.0
2023-03-06 14:00:00,287.65,287.81,287.62,287.81,3881.0,275.1952,275.3483,275.1665,275.3483,3881.0
2023-03-06 14:05:00,287.77,287.98,287.62,287.83,6090.0,275.31,275.5109,275.1665,275.3674,6090.0
2023-03-06 14:10:00,287.81,287.92,287.7,287.92,4755.0,275.3483,275.4535,275.2431,275.4535,4755.0
2023-03-06 14:15:00,288.0,288.19,287.88,288.19,5609.0,275.5301,275.7118,275.4153,275.7118,5609.0
2023-03-06 14:20:00,288.24,288.24,287.9,287.94,7765.0,275.7597,275.7597,275.4344,275.4727,7765.0
2023-03-06 14:25:00,287.93,287.93,287.63,287.63,4532.0,275.4631,275.4631,275.1761,275.1761,4532.0
2023-03-06 14:30:00,287.66,288.01,287.66,287.81,6403.0,275.2048,275.5396,275.2048,275.3483,6403.0
2023-03-06 14:35:00,287.81,287.81,287.51,287.75,6718.0,275.3483,275.3483,275.0613,275.2909,6718.0
2023-03-06 14:40:00,287.81,288.25,287.8,288.06,5684.0,275.3483,275.7692,275.3387,275.5875,5684.0
2023-03-06 14:45:00,288.05,288.1,287.71,287.85,4797.0,275.5779,275.6257,275.2526,275.3866,4797.0
2023-03-06 14:50:00,287.88,287.99,287.79,287.87,3454.0,275.4153,275.5205,275.3292,275.4057,3454.0
2023-03-06 14:55:00,287.86,287.97,287.71,287.71,8611.0,275.3961,275.5014,275.2526,275.2526,8611.0
2023-03-06 15:00:00,287.72,287.86,287.62,287.62,7924.0,275.2622,275.3961,275.1665,275.1665,7924.0
2023-03-06 15:05:00,287.62,288.0,287.58,287.94,6032.0,275.1665,275.5301,275.1282,275.4727,6032.0
2023-03-06 15:10:00,287.97,288.0,287.83,287.89,7232.0,275.5014,275.5301,275.3674,275.4248,7232.0
2023-03-06 15:15:00,287.91,288.03,287.9,287.94,5141.0,275.444,275.5588,275.4344,275.4727,5141.0
2023-03-06 15:20:00,287.93,288.05,287.69,287.69,11738.0,275.4631,275.5779,275.2335,275.2335,11738.0
2023-03-06 15:25:00,287.67,287.92,287.52,287.84,6664.0,275.2144,275.4535,275.0708,275.377,6664.0
2023-03-06 15:30:00,287.86,288.02,287.64,287.64,8020.0,275.3961,275.5492,275.1857,275.1857,8020.0
2023-03-06 15:35:00,287.69,287.93,287.59,287.93,10358.0,275.2335,275.4631,275.1378,275.4631,10358.0
2023-03-06 15:40:00,287.9,288.15,287.84,288.04,11298.0,275.4344,275.6736,275.377,275.5683,11298.0
2023-03-06 15:45:00,288.03,288.28,287.88,288.16,17760.0,275.5588,275.7979,275.4153,275.6831,17760.0
2023-03-06 15:50:00,288.22,288.58,288.14,288.43,35506.0,275.7405,276.0849,275.664,275.9414,35506.0
2023-03-06 15:55:00,288.46,288.83,288.37,288.47,59623.0,275.9701,276.3241,275.884,275.9797,59623.0
2023-03-07 09:30:00,288.43,288.7,288.08,288.41,20970.0,277.1462,277.4057,276.8099,277.127,20970.0
2023-03-07 09:35:00,288.15,288.18,286.91,287.37,5665.0,276.8772,276.906,275.6857,276.1277,5665.0
2023-03-07 09:40:00,287.09,287.09,285.89,285.96,7022.0,275.8586,275.8586,274.7056,274.7728,7022.0
2023-03-07 09:45:00,286.18,286.23,285.26,285.57,11278.0,274.9842,275.0323,274.1002,274.3981,11278.0
2023-03-07 09:50:00,285.62,285.66,285.1,285.11,8657.0,274.4461,274.4846,273.9465,273.9561,8657.0
2023-03-07 09:55:00,285.05,285.13,284.36,284.54,7782.0,273.8984,273.9753,273.2354,273.4084,7782.0
2023-03-07 10:00:00,284.39,284.39,283.17,283.94,16315.0,273.2643,273.2643,272.092,272.8319,16315.0
2023-03-07 10:05:00,283.93,284.42,283.85,284.08,9901.0,272.8223,273.2931,272.7454,272.9664,9901.0
2023-03-07 10:10:00,284.12,284.13,283.34,283.53,4494.0,273.0048,273.0144,272.2553,272.4379,4494.0
2023-03-07 10:15:00,283.42,284.29,283.26,284.25,11603.0,272.3322,273.1682,272.1785,273.1297,11603.0
2023-03-07 10:20:00,284.3,285.16,284.3,285.05,7863.0,273.1778,274.0041,273.1778,273.8984,7863.0
2023-03-07 10:25:00,285.05,285.79,285.0,285.14,6311.0,273.8984,274.6095,273.8504,273.9849,6311.0
2023-03-07 10:30:00,285.06,285.07,284.5,284.8,9937.0,273.9081,273.9177,273.37,273.6582,9937.0
2023-03-07 10:35:00,284.69,284.88,284.32,284.34,4649.0,273.5525,273.7351,273.197,273.2162,4649.0
2023-03-07 10:40:00,284.41,284.41,283.48,283.63,11419.0,273.2835,273.2835,272.3899,272.534,11419.0
2023-03-07 10:45:00,283.72,283.84,283.41,283.62,10362.0,272.6205,272.7358,272.3226,272.5244,10362.0
2023-03-07 10:50:00,283.58,283.58,282.74,283.07,5199.0,272.486,272.486,271.6788,271.9959,5199.0
2023-03-07 10:55:00,283.07,283.26,282.84,282.84,5450.0,271.9959,272.1785,271.7749,271.7749,5450.0
2023-03-07 11:00:00,282.75,283.01,282.72,282.72,2410.0,271.6884,271.9383,271.6596,271.6596,2410.0
2023-03-07 11:05:00,282.87,282.87,282.57,282.69,3482.0,271.8037,271.8037,271.5155,271.6308,3482.0
2023-03-07 11:10:00,282.72,282.83,282.59,282.63,1300.0,271.6596,271.7653,271.5347,271.5731,1300.0
2023-03-07 11:15:00,282.53,282.74,282.32,282.73,6201.0,271.477,271.6788,271.2752,271.6692,6201.0
2023-03-07 11:20:00,282.7,282.92,282.58,282.73,2413.0,271.6404,271.8518,271.5251,271.6692,2413.0
2023-03-07 11:25:00,282.71,282.71,282.35,282.41,2800.0,271.65,271.65,271.3041,271.3617,2800.0
2023-03-07 11:30:00,282.49,282.69,282.47,282.65,2505.0,271.4386,271.6308,271.4194,271.5923,2505.0
2023-03-07 11:35:00,282.69,282.75,282.5,282.5,1117.0,271.6308,271.6884,271.4482,271.4482,1117.0
2023-03-07 11:40:00,282.56,282.57,282.15,282.27,4586.0,271.5059,271.5155,271.1119,271.2272,4586.0
2023-03-07 11:45:00,282.31,282.66,282.3,282.56,3570.0,271.2656,271.6019,271.256,271.5059,3570.0
2023-03-07 11:50:00,282.65,282.65,282.1,282.18,3684.0,271.5923,271.5923,271.0639,271.1407,3684.0
2023-03-07 11:55:00,282.18,282.18,281.36,281.59,7137.0,271.1407,271.1407,270.3528,270.5738,7137.0
2023-03-07 12:00:00,281.78,282.11,281.71,282.1,2994.0,270.7564,271.0735,270.6891,271.0639,2994.0
2023-03-07 12:05:00,282.13,282.17,281.94,281.94,1617.0,271.0927,271.1311,270.9101,270.9101,1617.0
2023-03-07 12:10:00,282.02,282.21,281.92,282.13,2282.0,270.987,271.1696,270.8909,271.0927,2282.0
2023-03-07 12:15:00,282.1,282.11,281.69,281.69,12582.0,271.0639,271.0735,270.6699,270.6699,12582.0
2023-03-07 12:20:00,281.8,282.5,281.51,281.55,12692.0,270.7756,271.4482,270.4969,270.5354,12692.0
2023-03-07 12:25:00,281.55,281.9,281.46,281.49,2963.0,270.5354,270.8717,270.4489,270.4777,2963.0
2023-03-07 12:30:00,281.36,281.57,281.29,281.39,4522.0,270.3528,270.5546,270.2855,270.3816,4522.0
2023-03-07 12:35:00,281.41,281.41,281.13,281.26,1450.0,270.4008,270.4008,270.1318,270.2567,1450.0
2023-03-07 12:40:00,281.29,281.31,280.89,281.01,4728.0,270.2855,270.3048,269.9012,270.0165,4728.0
2023-03-07 12:45:00,280.98,281.39,280.94,281.36,3566.0,269.9877,270.3816,269.9492,270.3528,3566.0
2023-03-07 12:50:00,281.36,281.36,281.21,281.26,1901.0,270.3528,270.3528,270.2087,270.2567,1901.0
2023-03-07 12:55:00,281.16,281.16,280.95,280.96,600.0,270.1606,270.1606,269.9588,269.9685,600.0
2023-03-07 13:00:00,280.92,281.08,280.41,280.41,3785.0,269.93,270.0838,269.44,269.44,3785.0
2023-03-07 13:05:00,280.32,280.49,280.1,280.22,4422.0,269.3535,269.5168,269.1421,269.2574,4422.0
2023-03-07 13:10:00,280.26,280.26,279.68,279.82,10738.0,269.2958,269.2958,268.7385,268.8731,10738.0
2023-03-07 13:15:00,279.86,280.76,279.85,280.39,4379.0,268.9115,269.7763,268.9019,269.4208,4379.0
2023-03-07 13:20:00,280.42,280.74,280.42,280.55,2967.0,269.4496,269.7571,269.4496,269.5745,2967.0
2023-03-07 13:25:00,280.47,280.58,280.25,280.25,3153.0,269.4976,269.6033,269.2862,269.2862,3153.0
2023-03-07 13:30:00,280.23,280.39,280.15,280.19,6904.0,269.267,269.4208,269.1901,269.2286,6904.0
2023-03-07 13:35:00,280.13,280.53,280.06,280.53,3159.0,269.1709,269.5553,269.1037,269.5553,3159.0
2023-03-07 13:40:00,280.58,280.64,280.48,280.57,1808.0,269.6033,269.661,269.5072,269.5937,1808.0
2023-03-07 13:45:00,280.66,280.72,280.27,280.33,2898.0,269.6802,269.7378,269.3054,269.3631,2898.0
2023-03-07 13:50:00,280.35,280.35,280.15,280.23,3711.0,269.3823,269.3823,269.1901,269.267,3711.0
2023-03-07 13:55:00,280.26,280.55,280.22,280.54,4401.0,269.2958,269.5745,269.2574,269.5649,4401.0
2023-03-07 14:00:00,280.58,280.88,280.38,280.38,6122.0,269.6033,269.8916,269.4111,269.4111,6122.0
2023-03-07 14:05:00,280.35,280.58,280.26,280.57,2452.0,269.3823,269.6033,269.2958,269.5937,2452.0
2023-03-07 14:10:00,280.53,280.6,280.34,280.37,4362.0,269.5553,269.6225,269.3727,269.4015,4362.0
2023-03-07 14:15:00,280.27,280.56,280.15,280.46,8569.0,269.3054,269.5841,269.1901,269.488,8569.0
2023-03-07 14:20:00,280.52,280.52,280.27,280.31,4889.0,269.5457,269.5457,269.3054,269.3439,4889.0
2023-03-07 14:25:00,280.36,280.65,280.22,280.65,2905.0,269.3919,269.6706,269.2574,269.6706,2905.0
2023-03-07 14:30:00,280.66,280.78,280.6,280.73,1320.0,269.6802,269.7955,269.6225,269.7474,1320.0
2023-03-07 14:35:00,280.73,280.76,280.46,280.76,6146.0,269.7474,269.7763,269.488,269.7763,6146.0
2023-03-07 14:40:00,280.76,280.76,280.5,280.65,2946.0,269.7763,269.7763,269.5264,269.6706,2946.0
2023-03-07 14:45:00,280.72,280.78,280.34,280.35,3262.0,269.7378,269.7955,269.3727,269.3823,3262.0
2023-03-07 14:50:00,280.35,280.41,280.25,280.36,2652.0,269.3823,269.44,269.2862,269.3919,2652.0
2023-03-07 14:55:00,280.43,280.66,280.41,280.42,4693.0,269.4592,269.6802,269.44,269.4496,4693.0
2023-03-07 15:00:00,280.37,280.65,280.37,280.49,5487.0,269.4015,269.6706,269.4015,269.5168,5487.0
2023-03-07 15:05:00,280.53,280.87,280.52,280.8,4523.0,269.5553,269.882,269.5457,269.8147,4523.0
2023-03-07 15:10:00,280.86,281.44,280.86,281.39,10352.0,269.8724,270.4297,269.8724,270.3816,10352.0
2023-03-07 15:15:00,281.39,281.69,281.25,281.69,4965.0,270.3816,270.6699,270.2471,270.6699,4965.0
2023-03-07 15:20:00,281.68,281.81,281.57,281.61,6685.0,270.6603,270.7852,270.5546,270.593,6685.0
2023-03-07 15:25:00,281.61,281.78,281.45,281.78,7931.0,270.593,270.7564,270.4393,270.7564,7931.0
2023-03-07 15:30:00,281.79,282.14,281.74,282.03,8776.0,270.766,271.1023,270.7179,270.9966,8776.0
2023-03-07 15:35:00,282.1,282.42,282.06,282.22,20020.0,271.0639,271.3713,271.0254,271.1792,20020.0
2023-03-07 15:40:00,282.27,282.39,281.84,281.84,18589.0,271.2272,271.3425,270.814,270.814,18589.0
2023-03-07 15:45:00,281.9,282.08,281.69,282.0,13366.0,270.8717,271.0446,270.6699,270.9678,13366.0
2023-03-07 15:50:00,282.0,282.29,281.87,282.16,20632.0,270.9678,271.2464,270.8429,271.1215,20632.0
2023-03-07 15:55:00,282.21,282.26,281.63,281.76,43931.0,271.1696,271.2176,270.6122,270.7372,43931.0
2023-03-08 09:30:00,281.68,283.63,281.32,282.17,21307.0,270.6603,272.534,270.3144,271.1311,21307.0
2023-03-08 09:35:00,282.01,282.27,281.63,281.96,5838.0,270.9774,271.2272,270.6122,270.9293,5838.0
2023-03-08 09:40:00,281.78,281.78,280.61,280.97,15396.0,270.7564,270.7564,269.6321,269.9781,15396.0
2023-03-08 09:45:00,281.15,281.18,280.47,280.47,8716.0,270.151,270.1798,269.4976,269.4976,8716.0
2023-03-08 09:50:00,280.37,280.62,279.82,280.49,13657.0,269.4015,269.6418,268.8731,269.5168,13657.0
2023-03-08 09:55:00,280.49,281.06,280.19,280.21,25598.0,269.5168,270.0645,269.2286,269.2478,25598.0
2023-03-08 10:00:00,280.37,280.41,279.32,279.99,16104.0,269.4015,269.44,268.3926,269.0364,16104.0
2023-03-08 10:05:00,280.06,280.34,279.99,280.28,7426.0,269.1037,269.3727,269.0364,269.3151,7426.0
2023-03-08 10:10:00,280.11,280.49,279.93,279.93,27306.0,269.1517,269.5168,268.9787,268.9787,27306.0
2023-03-08 10:15:00,279.79,280.18,279.58,279.63,18071.0,268.8442,269.219,268.6424,268.6905,18071.0
2023-03-08 10:20:00,279.71,279.86,279.53,279.62,6865.0,268.7674,268.9115,268.5944,268.6809,6865.0
2023-03-08 10:25:00,279.68,280.1,279.11,279.11,8416.0,268.7385,269.1421,268.1908,268.1908,8416.0
2023-03-08 10:30:00,279.1,279.7,279.1,279.7,6925.0,268.1812,268.7577,268.1812,268.7577,6925.0
2023-03-08 10:35:00,279.72,279.79,279.32,279.57,9204.0,268.777,268.8442,268.3926,268.6328,9204.0
2023-03-08 10:40:00,279.76,279.84,279.55,279.57,4524.0,268.8154,268.8923,268.6136,268.6328,4524.0
2023-03-08 10:45:00,279.49,279.99,279.37,279.62,10400.0,268.556,269.0364,268.4407,268.6809,10400.0
2023-03-08 10:50:00,279.57,279.75,279.57,279.74,2357.0,268.6328,268.8058,268.6328,268.7962,2357.0
2023-03-08 10:55:00,279.75,279.79,279.43,279.44,6981.0,268.8058,268.8442,268.4983,268.5079,6981.0
2023-03-08 11:00:00,279.44,279.64,279.36,279.48,6817.0,268.5079,268.7001,268.431,268.5464,6817.0
2023-03-08 11:05:00,279.5,279.84,279.37,279.38,14309.0,268.5656,268.8923,268.4407,268.4503,14309.0
2023-03-08 11:10:00,279.48,279.48,279.12,279.17,4974.0,268.5464,268.5464,268.2004,268.2485,4974.0
2023-03-08 11:15:00,279.11,279.64,279.11,279.61,2904.0,268.1908,268.7001,268.1908,268.6713,2904.0
2023-03-08 11:20:00,279.56,279.71,279.22,279.27,5262.0,268.6232,268.7674,268.2965,268.3446,5262.0
2023-03-08 11:25:00,279.31,279.31,279.02,279.16,4963.0,268.383,268.383,268.1043,268.2389,4963.0
2023-03-08 11:30:00,279.11,279.13,278.92,279.06,6060.0,268.1908,268.21,268.0083,268.1428,6060.0
2023-03-08 11:35:00,279.03,279.23,278.97,279.18,3907.0,268.114,268.3061,268.0563,268.2581,3907.0
2023-03-08 11:40:00,279.2,279.33,279.12,279.32,3506.0,268.2773,268.4022,268.2004,268.3926,3506.0
2023-03-08 11:45:00,279.3,279.65,279.16,279.63,9511.0,268.3734,268.7097,268.2389,268.6905,9511.0
2023-03-08 11:50:00,279.63,280.0,279.59,279.69,8412.0,268.6905,269.046,268.652,268.7481,8412.0
2023-03-08 11:55:00,279.66,279.8,279.52,279.63,3365.0,268.7193,268.8538,268.5848,268.6905,3365.0
2023-03-08 12:00:00,279.62,279.79,279.49,279.56,4721.0,268.6809,268.8442,268.556,268.6232,4721.0
2023-03-08 12:05:00,279.55,279.6,279.2,279.25,4760.0,268.6136,268.6617,268.2773,268.3253,4760.0
2023-03-08 12:10:00,279.22,279.23,278.88,278.88,2967.0,268.2965,268.3061,267.9698,267.9698,2967.0
2023-03-08 12:15:00,278.8,278.93,278.36,278.53,15859.0,267.893,268.0179,267.4702,267.6335,15859.0
2023-03-08 12:20:00,278.51,278.63,278.42,278.52,12990.0,267.6143,267.7296,267.5278,267.6239,12990.0
2023-03-08 12:25:00,278.44,278.44,277.77,277.91,17542.0,267.547,267.547,266.9032,267.0378,17542.0
2023-03-08 12:30:00,277.85,277.85,277.32,277.45,20420.0,266.9801,266.9801,266.4709,266.5958,20420.0
2023-03-08 12:35:00,277.45,277.79,277.42,277.66,19430.0,266.5958,266.9225,266.5669,266.7976,19430.0
2023-03-08 12:40:00,277.69,278.16,277.67,278.15,14426.0,266.8264,267.278,266.8072,267.2684,14426.0
2023-03-08 12:45:00,278.16,278.48,278.16,278.46,6646.0,267.278,267.5855,267.278,267.5663,6646.0
2023-03-08 12:50:00,278.36,278.37,278.17,278.29,3871.0,267.4702,267.4798,267.2876,267.4029,3871.0
2023-03-08 12:55:00,278.34,278.94,278.29,278.89,6817.0,267.451,268.0275,267.4029,267.9794,6817.0
2023-03-08 13:00:00,278.76,278.99,278.53,278.53,6536.0,267.8545,268.0755,267.6335,267.6335,6536.0
2023-03-08 13:05:00,278.45,278.92,278.45,278.65,4321.0,267.5566,268.0083,267.5566,267.7488,4321.0
2023-03-08 13:10:00,278.56,278.76,278.41,278.6,3283.0,267.6623,267.8545,267.5182,267.7008,3283.0
2023-03-08 13:15:00,278.53,278.69,278.46,278.6,4283.0,267.6335,267.7873,267.5663,267.7008,4283.0
2023-03-08 13:20:00,278.57,278.58,278.25,278.39,5832.0,267.672,267.6816,267.3645,267.499,5832.0
2023-03-08 13:25:00,278.33,278.4,278.16,278.16,2700.0,267.4413,267.5086,267.278,267.278,2700.0
2023-03-08 13:30:00,278.18,278.56,278.16,278.42,5153.0,267.2972,267.6623,267.278,267.5278,5153.0
2023-03-08 13:35:00,278.37,278.58,278.18,278.53,7542.0,267.4798,267.6816,267.2972,267.6335,7542.0
2023-03-08 13:40:00,278.57,278.68,278.51,278.55,6272.0,267.672,267.7776,267.6143,267.6527,6272.0
2023-03-08 13:45:00,278.56,278.75,278.48,278.49,4320.0,267.6623,267.8449,267.5855,267.5951,4320.0
2023-03-08 13:50:00,278.42,278.47,278.25,278.46,5081.0,267.5278,267.5759,267.3645,267.5663,5081.0
2023-03-08 13:55:00,278.43,278.43,278.2,278.36,5475.0,267.5374,267.5374,267.3164,267.4702,5475.0
2023-03-08 14:00:00,278.36,278.45,278.03,278.03,7185.0,267.4702,267.5566,267.1531,267.1531,7185.0
2023-03-08 14:05:00,278.03,278.28,278.03,278.27,5545.0,267.1531,267.3933,267.1531,267.3837,5545.0
2023-03-08 14:10:00,278.31,278.88,278.3,278.67,7777.0,267.4221,267.9698,267.4125,267.768,7777.0
2023-03-08 14:15:00,278.63,278.65,278.46,278.61,5333.0,267.7296,267.7488,267.5663,267.7104,5333.0
2023-03-08 14:20:00,278.6,278.8,278.59,278.65,5102.0,267.7008,267.893,267.6912,267.7488,5102.0
2023-03-08 14:25:00,278.62,278.74,278.56,278.74,4650.0,267.72,267.8353,267.6623,267.8353,4650.0
2023-03-08 14:30:00,278.8,278.99,278.37,278.43,8197.0,267.893,268.0755,267.4798,267.5374,8197.0
2023-03-08 14:35:00,278.52,278.52,278.39,278.45,3293.0,267.6239,267.6239,267.499,267.5566,3293.0
2023-03-08 14:40:00,278.4,278.51,278.34,278.4,6976.0,267.5086,267.6143,267.451,267.5086,6976.0
2023-03-08 14:45:00,278.39,278.48,278.08,278.48,8658.0,267.499,267.5855,267.2011,267.5855,8658.0
2023-03-08 14:50:00,278.46,278.48,278.26,278.31,11648.0,267.5663,267.5855,267.3741,267.4221,11648.0
2023-03-08 14:55:00,278.27,278.27,278.13,278.23,4871.0,267.3837,267.3837,267.2492,267.3453,4871.0
2023-03-08 15:00:00,278.23,278.34,278.23,278.32,3770.0,267.3453,267.451,267.3453,267.4317,3770.0
2023-03-08 15:05:00,278.29,278.33,278.09,278.23,9004.0,267.4029,267.4413,267.2107,267.3453,9004.0
2023-03-08 15:10:00,278.28,278.28,277.98,277.99,7905.0,267.3933,267.3933,267.105,267.1146,7905.0
2023-03-08 15:15:00,277.99,278.25,277.99,278.18,9711.0,267.1146,267.3645,267.1146,267.2972,9711.0
2023-03-08 15:20:00,278.14,278.35,278.06,278.06,9114.0,267.2588,267.4606,267.1819,267.1819,9114.0
2023-03-08 15:25:00,278.07,278.48,278.06,278.32,11731.0,267.1915,267.5855,267.1819,267.4317,11731.0
2023-03-08 15:30:00,278.3,278.38,278.25,278.31,5831.0,267.4125,267.4894,267.3645,267.4221,5831.0
2023-03-08 15:35:00,278.37,278.76,278.33,278.76,8235.0,267.4798,267.8545,267.4413,267.8545,8235.0
2023-03-08 15:40:00,278.77,279.12,278.77,279.12,6806.0,267.8641,268.2004,267.8641,268.2004,6806.0
2023-03-08 15:45:00,279.13,279.14,278.82,279.04,21445.0,268.21,268.2197,267.9122,268.1236,21445.0
2023-03-08 15:50:00,279.05,279.5,278.86,279.5,20345.0,268.1332,268.5656,267.9506,268.5656,20345.0
2023-03-08 15:55:00,279.5,279.58,279.15,279.35,53025.0,268.5656,268.6424,268.2293,268.4214,53025.0
2023-03-09 09:30:00,281.19,281.4,279.39,279.65,22250.0,270.1895,270.3912,268.4599,268.7097,22250.0
2023-03-09 09:35:00,279.91,279.91,278.03,278.33,9658.0,268.9595,268.9595,267.1531,267.4413,9658.0
2023-03-09 09:40:00,278.53,278.54,277.79,277.99,12784.0,267.6335,267.6431,266.9225,267.1146,12784.0
2023-03-09 09:45:00,278.13,278.13,276.96,277.57,9346.0,267.2492,267.2492,266.1249,266.7111,9346.0
2023-03-09 09:50:00,277.57,278.04,277.5,277.5,5791.0,266.7111,267.1627,266.6438,266.6438,5791.0
2023-03-09 09:55:00,277.35,277.57,276.29,276.46,10393.0,266.4997,266.7111,265.4811,265.6445,10393.0
2023-03-09 10:00:00,276.45,276.55,275.34,276.31,15239.0,265.6349,265.731,264.5683,265.5004,15239.0
2023-03-09 10:05:00,276.33,276.5,275.71,275.71,11457.0,265.5196,265.6829,264.9238,264.9238,11457.0
2023-03-09 10:10:00,275.63,275.64,274.58,274.58,20019.0,264.847,264.8566,263.838,263.838,20019.0
2023-03-09 10:15:00,274.58,275.18,274.4,275.0,22138.0,263.838,264.4146,263.6651,264.2416,22138.0
2023-03-09 10:20:00,275.08,275.66,274.9,275.04,9149.0,264.3185,264.8758,264.1455,264.2801,9149.0
2023-03-09 10:25:00,274.96,275.25,274.85,274.99,10681.0,264.2032,264.4818,264.0975,264.232,10681.0
2023-03-09 10:30:00,275.16,275.5,275.03,275.47,11600.0,264.3954,264.7221,264.2704,264.6932,11600.0
2023-03-09 10:35:00,275.49,275.98,275.46,275.77,5959.0,264.7124,265.1833,264.6836,264.9815,5959.0
2023-03-09 10:40:00,275.75,276.07,275.32,275.63,12892.0,264.9623,265.2698,264.5491,264.847,12892.0
2023-03-09 10:45:00,275.79,275.89,275.39,275.39,7772.0,265.0007,265.0968,264.6164,264.6164,7772.0
2023-03-09 10:50:00,275.45,275.73,275.21,275.47,10306.0,264.674,264.9431,264.4434,264.6932,10306.0
2023-03-09 10:55:00,275.4,275.69,275.4,275.47,6102.0,264.626,264.9046,264.626,264.6932,6102.0
2023-03-09 11:00:00,275.48,275.6,275.09,275.1,5854.0,264.7028,264.8181,264.3281,264.3377,5854.0
2023-03-09 11:05:00,275.1,275.1,274.32,274.57,12775.0,264.3377,264.3377,263.5882,263.8284,12775.0
2023-03-09 11:10:00,274.6,274.74,274.43,274.43,7547.0,263.8573,263.9918,263.6939,263.6939,7547.0
2023-03-09 11:15:00,274.4,275.06,274.33,275.06,7457.0,263.6651,264.2993,263.5978,264.2993,7457.0
2023-03-09 11:20:00,275.05,275.24,275.0,275.14,5989.0,264.2897,264.4722,264.2416,264.3761,5989.0
2023-03-09 11:25:00,275.15,275.39,274.86,275.02,5369.0,264.3857,264.6164,264.1071,264.2608,5369.0
2023-03-09 11:30:00,275.02,275.42,274.88,275.34,11013.0,264.2608,264.6452,264.1263,264.5683,11013.0
2023-03-09 11:35:00,275.44,275.45,275.1,275.28,6550.0,264.6644,264.674,264.3377,264.5107,6550.0
2023-03-09 11:40:00,275.28,276.06,275.2,276.06,8211.0,264.5107,265.2601,264.4338,265.2601,8211.0
2023-03-09 11:45:00,275.96,275.96,275.65,275.71,9020.0,265.1641,265.1641,264.8662,264.9238,9020.0
2023-03-09 11:50:00,275.69,275.75,275.46,275.75,4525.0,264.9046,264.9623,264.6836,264.9623,4525.0
2023-03-09 11:55:00,275.64,275.64,275.31,275.32,6283.0,264.8566,264.8566,264.5395,264.5491,6283.0
2023-03-09 12:00:00,275.35,275.41,275.23,275.41,9056.0,264.5779,264.6356,264.4626,264.6356,9056.0
2023-03-09 12:05:00,275.36,275.36,274.25,274.53,31596.0,264.5875,264.5875,263.521,263.79,31596.0
2023-03-09 12:10:00,274.5,274.59,273.82,273.94,13416.0,263.7612,263.8477,263.1078,263.2231,13416.0
2023-03-09 12:15:00,273.94,274.01,273.13,273.73,55008.0,263.2231,263.2903,262.4448,263.0213,55008.0
2023-03-09 12:20:00,273.65,274.2,273.53,274.0,10489.0,262.9444,263.4729,262.8291,263.2807,10489.0
2023-03-09 12:25:00,274.0,274.35,273.92,274.26,6998.0,263.2807,263.617,263.2039,263.5306,6998.0
2023-03-09 12:30:00,274.35,274.97,274.35,274.97,5086.0,263.617,264.2128,263.617,264.2128,5086.0
2023-03-09 12:35:00,274.88,274.97,274.53,274.67,6630.0,264.1263,264.2128,263.79,263.9245,6630.0
2023-03-09 12:40:00,274.71,275.13,274.65,274.88,14310.0,263.963,264.3665,263.9053,264.1263,14310.0
2023-03-09 12:45:00,274.89,275.27,274.86,275.06,4801.0,264.1359,264.5011,264.1071,264.2993,4801.0
2023-03-09 12:50:00,274.95,275.18,274.87,274.87,5103.0,264.1936,264.4146,264.1167,264.1167,5103.0
2023-03-09 12:55:00,274.99,275.32,274.99,275.31,4990.0,264.232,264.5491,264.232,264.5395,4990.0
2023-03-09 13:00:00,275.32,275.41,275.04,275.28,21390.0,264.5491,264.6356,264.2801,264.5107,21390.0
2023-03-09 13:05:00,275.28,275.71,275.28,275.71,5041.0,264.5107,264.9238,264.5107,264.9238,5041.0
2023-03-09 13:10:00,275.54,275.65,275.52,275.63,3224.0,264.7605,264.8662,264.7413,264.847,3224.0
2023-03-09 13:15:00,275.55,275.55,275.0,275.0,6415.0,264.7701,264.7701,264.2416,264.2416,6415.0
2023-03-09 13:20:00,275.1,275.24,274.9,274.95,6071.0,264.3377,264.4722,264.1455,264.1936,6071.0
2023-03-09 13:25:00,274.89,274.89,274.47,274.75,6580.0,264.1359,264.1359,263.7323,264.0014,6580.0
2023-03-09 13:30:00,274.66,274.73,274.4,274.41,4014.0,263.9149,263.9822,263.6651,263.6747,4014.0
2023-03-09 13:35:00,274.4,274.48,274.31,274.48,6537.0,263.6651,263.742,263.5786,263.742,6537.0
2023-03-09 13:40:00,274.56,274.83,274.55,274.77,2209.0,263.8188,264.0783,263.8092,264.0206,2209.0
2023-03-09 13:45:00,274.82,274.82,274.12,274.13,5358.0,264.0687,264.0687,263.396,263.4057,5358.0
2023-03-09 13:50:00,274.03,274.24,274.0,274.15,6457.0,263.3096,263.5113,263.2807,263.4249,6457.0
2023-03-09 13:55:00,274.2,274.26,273.9,273.9,10219.0,263.4729,263.5306,263.1846,263.1846,10219.0
2023-03-09 14:00:00,273.9,274.4,273.9,273.98,7745.0,263.1846,263.6651,263.1846,263.2615,7745.0
2023-03-09 14:05:00,273.96,274.09,273.77,273.78,7626.0,263.2423,263.3672,263.0597,263.0693,7626.0
2023-03-09 14:10:00,273.75,273.86,273.47,273.76,15941.0,263.0405,263.1462,262.7715,263.0501,15941.0
2023-03-09 14:15:00,273.71,274.11,273.71,273.88,7854.0,263.0021,263.3864,263.0021,263.1654,7854.0
2023-03-09 14:20:00,273.93,274.07,273.73,274.03,20007.0,263.2135,263.348,263.0213,263.3096,20007.0
2023-03-09 14:25:00,274.04,274.13,273.81,273.81,7030.0,263.3192,263.4057,263.0982,263.0982,7030.0
2023-03-09 14:30:00,273.71,273.75,273.1,273.18,7525.0,263.0021,263.0405,262.4159,262.4928,7525.0
2023-03-09 14:35:00,273.09,273.3,272.96,273.07,12092.0,262.4063,262.6081,262.2814,262.3871,12092.0
2023-03-09 14:40:00,273.03,273.28,273.03,273.11,5627.0,262.3487,262.5889,262.3487,262.4256,5627.0
2023-03-09 14:45:00,273.04,273.3,272.84,272.85,8409.0,262.3583,262.6081,262.1661,262.1757,8409.0
2023-03-09 14:50:00,272.78,272.78,272.18,272.25,13988.0,262.1085,262.1085,261.5319,261.5992,13988.0
2023-03-09 14:55:00,272.23,272.38,271.83,271.91,16858.0,261.58,261.7241,261.1956,261.2725,16858.0
2023-03-09 15:00:00,271.9,272.09,271.45,271.59,16410.0,261.2629,261.4455,260.8305,260.965,16410.0
2023-03-09 15:05:00,271.61,271.71,271.4,271.71,11741.0,260.9842,261.0803,260.7825,261.0803,11741.0
2023-03-09 15:10:00,271.66,271.89,271.47,271.53,13423.0,261.0323,261.2533,260.8497,260.9074,13423.0
2023-03-09 15:15:00,271.54,271.65,271.19,271.19,17789.0,260.917,261.0227,260.5807,260.5807,17789.0
2023-03-09 15:20:00,271.19,271.75,270.91,271.55,11704.0,260.5807,261.1188,260.3116,260.9266,11704.0
2023-03-09 15:25:00,271.45,272.04,271.45,271.94,12449.0,260.8305,261.3974,260.8305,261.3013,12449.0
2023-03-09 15:30:00,271.9,272.43,271.86,272.24,19165.0,261.2629,261.7722,261.2245,261.5896,19165.0
2023-03-09 15:35:00,272.17,272.18,271.51,272.12,16630.0,261.5223,261.5319,260.8881,261.4743,16630.0
2023-03-09 15:40:00,272.09,272.67,272.08,272.46,17699.0,261.4455,262.0028,261.4358,261.801,17699.0
2023-03-09 15:45:00,272.39,272.39,271.61,272.03,36975.0,261.7337,261.7337,260.9842,261.3878,36975.0
2023-03-09 15:50:00,271.98,272.47,271.81,272.05,32773.0,261.3398,261.8106,261.1764,261.407,32773.0
2023-03-09 15:55:00,272.07,272.12,271.31,271.94,84265.0,261.4262,261.4743,260.696,261.3013,84265.0
2023-03-10 09:30:00,271.67,273.36,271.66,273.11,31824.0,261.0419,262.6658,261.0323,262.4256,31824.0
2023-03-10 09:35:00,273.24,274.23,273.16,273.87,7014.0,262.5505,263.5017,262.4736,263.1558,7014.0
2023-03-10 09:40:00,273.7,274.42,273.3,274.17,9735.0,262.9925,263.6843,262.6081,263.4441,9735.0
2023-03-10 09:45:00,274.3,275.04,273.83,274.06,8661.0,263.569,264.2801,263.1174,263.3384,8661.0
2023-03-10 09:50:00,273.99,276.14,273.91,275.9,11917.0,263.2711,265.337,263.1943,265.1064,11917.0
2023-03-10 09:55:00,275.94,276.31,274.95,275.16,12657.0,265.1448,265.5004,264.1936,264.3954,12657.0
2023-03-10 10:00:00,275.01,276.64,275.01,276.3,19283.0,264.2512,265.8175,264.2512,265.4908,19283.0
2023-03-10 10:05:00,276.45,276.52,275.21,275.36,28558.0,265.6349,265.7022,264.4434,264.5875,28558.0
2023-03-10 10:10:00,275.36,276.11,275.23,275.81,10724.0,264.5875,265.3082,264.4626,265.0199,10724.0
2023-03-10 10:15:00,275.69,275.74,275.1,275.21,6255.0,264.9046,264.9527,264.3377,264.4434,6255.0
2023-03-10 10:20:00,275.23,275.45,274.83,275.13,10775.0,264.4626,264.674,264.0783,264.3665,10775.0
2023-03-10 10:25:00,275.07,275.57,274.88,274.97,10845.0,264.3089,264.7893,264.1263,264.2128,10845.0
2023-03-10 10:30:00,274.98,275.91,274.86,275.51,7645.0,264.2224,265.116,264.1071,264.7317,7645.0
2023-03-10 10:35:00,275.56,275.56,275.03,275.32,9314.0,264.7797,264.7797,264.2704,264.5491,9314.0
2023-03-10 10:40:00,275.29,275.86,275.28,275.73,10624.0,264.5203,265.068,264.5107,264.9431,10624.0
2023-03-10 10:45:00,275.81,276.16,275.6,276.16,7663.0,265.0199,265.3562,264.8181,265.3562,7663.0
2023-03-10 10:50:00,276.22,276.87,276.22,276.42,9365.0,265.4139,266.0385,265.4139,265.6061,9365.0
2023-03-10 10:55:00,276.58,277.28,276.58,276.72,6515.0,265.7598,266.4324,265.7598,265.8943,6515.0
2023-03-10 11:00:00,276.63,277.2,276.6,276.81,8819.0,265.8078,266.3555,265.779,265.9808,8819.0
2023-03-10 11:05:00,276.85,277.33,276.7,277.03,15281.0,266.0192,266.4805,265.8751,266.1922,15281.0
2023-03-10 11:10:00,277.04,277.04,276.36,276.4,11969.0,266.2018,266.2018,265.5484,265.5868,11969.0
2023-03-10 11:15:00,276.47,276.61,276.27,276.49,6976.0,265.6541,265.7886,265.4619,265.6733,6976.0
2023-03-10 11:20:00,276.67,277.47,276.67,277.42,9261.0,265.8463,266.615,265.8463,266.5669,9261.0
2023-03-10 11:25:00,277.3,277.76,277.24,277.34,7359.0,266.4516,266.8936,266.394,266.4901,7359.0
2023-03-10 11:30:00,277.49,277.57,277.18,277.51,9423.0,266.6342,266.7111,266.3363,266.6534,9423.0
2023-03-10 11:35:00,277.6,277.6,277.0,277.11,8880.0,266.7399,266.7399,266.1634,266.2691,8880.0
2023-03-10 11:40:00,277.23,277.61,277.12,277.31,12286.0,266.3844,266.7495,266.2787,266.4612,12286.0
2023-03-10 11:45:00,277.38,277.56,276.81,277.04,26459.0,266.5285,266.7015,265.9808,266.2018,26459.0
2023-03-10 11:50:00,277.16,277.32,276.62,277.32,53475.0,266.3171,266.4709,265.7982,266.4709,53475.0
2023-03-10 11:55:00,277.4,277.76,277.13,277.44,42337.0,266.5477,266.8936,266.2883,266.5862,42337.0
2023-03-10 12:00:00,277.44,277.68,276.69,276.99,22617.0,266.5862,266.8168,265.8655,266.1538,22617.0
2023-03-10 12:05:00,277.0,277.19,276.94,277.16,24164.0,266.1634,266.3459,266.1057,266.3171,24164.0
2023-03-10 12:10:00,277.15,277.73,276.87,277.53,47024.0,266.3075,266.8648,266.0385,266.6726,47024.0
2023-03-10 12:15:00,277.5,277.95,277.24,277.83,60212.0,266.6438,267.0762,266.394,266.9609,60212.0
2023-03-10 12:20:00,277.8,278.05,277.57,278.04,25697.0,266.9321,267.1723,266.7111,267.1627,25697.0
2023-03-10 12:25:00,278.0,278.59,277.95,278.59,35481.0,267.1243,267.6912,267.0762,267.6912,35481.0
2023-03-10 12:30:00,278.64,279.2,278.45,278.94,60178.0,267.7392,268.2773,267.5566,268.0275,60178.0
2023-03-10 12:35:00,278.93,279.78,278.92,279.61,20602.0,268.0179,268.8346,268.0083,268.6713,20602.0
2023-03-10 12:40:00,279.64,280.0,279.43,279.9,45426.0,268.7001,269.046,268.4983,268.9499,45426.0
2023-03-10 12:45:00,280.02,280.13,278.96,278.96,43910.0,269.0652,269.1709,268.0467,268.0467,43910.0
2023-03-10 12:50:00,278.98,279.08,277.95,277.96,25728.0,268.0659,268.162,267.0762,267.0858,25728.0
2023-03-10 12:55:00,278.01,278.3,277.68,278.24,20798.0,267.1339,267.4125,266.8168,267.3549,20798.0
2023-03-10 13:00:00,278.24,278.49,278.15,278.41,16470.0,267.3549,267.5951,267.2684,267.5182,16470.0
2023-03-10 13:05:00,278.43,278.75,278.16,278.73,16476.0,267.5374,267.8449,267.278,267.8257,16476.0
2023-03-10 13:10:00,278.75,278.75,278.37,278.49,13095.0,267.8449,267.8449,267.4798,267.5951,13095.0
2023-03-10 13:15:00,278.47,278.7,278.13,278.13,22990.0,267.5759,267.7969,267.2492,267.2492,22990.0
2023-03-10 13:20:00,278.13,278.27,277.41,277.72,16269.0,267.2492,267.3837,266.5573,266.8552,16269.0
2023-03-10 13:25:00,277.69,277.7,276.57,276.85,14465.0,266.8264,266.836,265.7502,266.0192,14465.0
2023-03-10 13:30:00,276.84,277.05,276.48,276.73,17593.0,266.0096,266.2114,265.6637,265.9039,17593.0
2023-03-10 13:35:00,276.73,277.08,276.63,277.08,9616.0,265.9039,266.2402,265.8078,266.2402,9616.0
2023-03-10 13:40:00,277.1,277.2,276.82,277.19,5712.0,266.2595,266.3555,265.9904,266.3459,5712.0
2023-03-10 13:45:00,277.23,277.34,277.08,277.09,12321.0,266.3844,266.4901,266.2402,266.2499,12321.0
2023-03-10 13:50:00,276.96,277.24,276.6,277.03,13275.0,266.1249,266.394,265.779,266.1922,13275.0
2023-03-10 13:55:00,277.0,277.15,276.7,276.99,18330.0,266.1634,266.3075,265.8751,266.1538,18330.0
2023-03-10 14:00:00,276.95,277.83,276.95,277.76,18386.0,266.1153,266.9609,266.1153,266.8936,18386.0
2023-03-10 14:05:00,277.89,278.0,277.65,277.85,6057.0,267.0186,267.1243,266.7879,266.9801,6057.0
2023-03-10 14:10:00,277.88,278.14,277.42,277.42,8820.0,267.0089,267.2588,266.5669,266.5669,8820.0
2023-03-10 14:15:00,277.44,277.44,276.86,277.28,8613.0,266.5862,266.5862,266.0288,266.4324,8613.0
2023-03-10 14:20:00,277.29,277.29,276.79,276.96,6087.0,266.442,266.442,265.9616,266.1249,6087.0
2023-03-10 14:25:00,276.89,276.89,276.48,276.57,7769.0,266.0577,266.0577,265.6637,265.7502,7769.0
2023-03-10 14:30:00,276.62,277.07,276.62,277.03,18845.0,265.7982,266.2306,265.7982,266.1922,18845.0
2023-03-10 14:35:00,277.11,277.7,277.07,277.63,5894.0,266.2691,266.836,266.2306,266.7687,5894.0
2023-03-10 14:40:00,277.7,277.8,277.15,277.15,9172.0,266.836,266.9321,266.3075,266.3075,9172.0
2023-03-10 14:45:00,277.25,278.07,277.07,278.07,7909.0,266.4036,267.1915,266.2306,267.1915,7909.0
2023-03-10 14:50:00,278.05,278.39,277.77,278.27,16592.0,267.1723,267.499,266.9032,267.3837,16592.0
2023-03-10 14:55:00,278.17,278.55,277.71,277.86,10223.0,267.2876,267.6527,266.8456,266.9897,10223.0
2023-03-10 15:00:00,277.96,277.97,277.48,277.82,8641.0,267.0858,267.0954,266.6246,266.9513,8641.0
2023-03-10 15:05:00,277.82,277.83,277.11,277.57,6516.0,266.9513,266.9609,266.2691,266.7111,6516.0
2023-03-10 15:10:00,277.55,278.13,277.38,277.5,12990.0,266.6919,267.2492,266.5285,266.6438,12990.0
2023-03-10 15:15:00,277.5,277.84,276.88,276.89,9038.0,266.6438,266.9705,266.0481,266.0577,9038.0
2023-03-10 15:20:00,276.93,277.08,276.73,277.07,12446.0,266.0961,266.2402,265.9039,266.2306,12446.0
2023-03-10 15:25:00,277.14,277.45,276.88,277.38,13903.0,266.2979,266.5958,266.0481,266.5285,13903.0
2023-03-10 15:30:00,277.33,277.46,276.85,276.85,17932.0,266.4805,266.6054,266.0192,266.0192,17932.0
2023-03-10 15:35:00,276.83,276.9,276.09,276.15,16699.0,266.0,266.0673,265.289,265.3466,16699.0
2023-03-10 15:40:00,276.07,276.07,275.7,275.7,21603.0,265.2698,265.2698,264.9142,264.9142,21603.0
2023-03-10 15:45:00,275.78,275.78,275.23,275.45,17517.0,264.9911,264.9911,264.4626,264.674,17517.0
2023-03-10 15:50:00,275.45,276.43,275.45,276.0,27977.0,264.674,265.6157,264.674,265.2025,27977.0
2023-03-10 15:55:00,275.97,276.26,275.4,275.67,99872.0,265.1737,265.4523,264.626,264.8854,99872.0
2023-03-13 09:30:00,272.97,274.43,272.66,274.43,20668.0,262.291,263.6939,261.9932,263.6939,20668.0
2023-03-13 09:35:00,274.6,275.74,273.55,274.87,10024.0,263.8573,264.9527,262.8483,264.1167,10024.0
2023-03-13 09:40:00,275.03,275.61,274.62,275.6,6365.0,264.2704,264.8278,263.8765,264.8181,6365.0
2023-03-13 09:45:00,275.87,276.35,275.02,275.18,7286.0,265.0776,265.5388,264.2608,264.4146,7286.0
2023-03-13 09:50:00,275.29,276.09,275.13,275.63,6721.0,264.5203,265.289,264.3665,264.847,6721.0
2023-03-13 09:55:00,275.66,275.94,274.85,275.56,8427.0,264.8758,265.1448,264.0975,264.7797,8427.0
2023-03-13 10:00:00,275.56,276.33,275.56,276.2,5908.0,264.7797,265.5196,264.7797,265.3947,5908.0
2023-03-13 10:05:00,276.11,276.6,275.55,275.81,6012.0,265.3082,265.779,264.7701,265.0199,6012.0
2023-03-13 10:10:00,275.83,275.84,274.58,275.4,16642.0,265.0391,265.0488,263.838,264.626,16642.0
2023-03-13 10:15:00,275.33,275.55,275.05,275.05,30408.0,264.5587,264.7701,264.2897,264.2897,30408.0
2023-03-13 10:20:00,275.05,275.26,274.38,274.46,14161.0,264.2897,264.4914,263.6459,263.7227,14161.0
2023-03-13 10:25:00,274.32,274.44,273.81,273.91,5016.0,263.5882,263.7035,263.0982,263.1943,5016.0
2023-03-13 10:30:00,274.16,274.95,274.16,274.87,9188.0,263.4345,264.1936,263.4345,264.1167,9188.0
2023-03-13 10:35:00,274.94,275.12,274.75,274.81,8080.0,264.184,264.3569,264.0014,264.059,8080.0
2023-03-13 10:40:00,274.91,276.22,274.74,276.16,7519.0,264.1551,265.4139,263.9918,265.3562,7519.0
2023-03-13 10:45:00,276.24,276.24,275.69,275.7,3835.0,265.4331,265.4331,264.9046,264.9142,3835.0
2023-03-13 10:50:00,275.73,275.76,273.22,275.41,16794.0,264.9431,264.9719,262.5313,264.6356,16794.0
2023-03-13 10:55:00,275.86,276.71,275.8,276.47,4598.0,265.068,265.8847,265.0103,265.6541,4598.0
2023-03-13 11:00:00,276.64,277.22,276.35,276.35,6692.0,265.8175,266.3748,265.5388,265.5388,6692.0
2023-03-13 11:05:00,276.35,276.35,275.32,275.41,9011.0,265.5388,265.5388,264.5491,264.6356,9011.0
2023-03-13 11:10:00,275.3,275.77,275.17,275.57,10320.0,264.5299,264.9815,264.405,264.7893,10320.0
2023-03-13 11:15:00,275.76,276.09,275.67,276.05,6228.0,264.9719,265.289,264.8854,265.2505,6228.0
2023-03-13 11:20:00,276.28,276.52,275.35,275.35,4361.0,265.4715,265.7022,264.5779,264.5779,4361.0
2023-03-13 11:25:00,275.45,276.37,275.44,276.33,12037.0,264.674,265.558,264.6644,265.5196,12037.0
2023-03-13 11:30:00,276.45,276.61,275.63,275.65,8208.0,265.6349,265.7886,264.847,264.8662,8208.0
2023-03-13 11:35:00,275.65,275.65,274.88,275.13,13090.0,264.8662,264.8662,264.1263,264.3665,13090.0
2023-03-13 11:40:00,275.35,276.3,275.35,276.05,6414.0,264.5779,265.4908,264.5779,265.2505,6414.0
2023-03-13 11:45:00,275.87,276.3,275.49,276.3,9194.0,265.0776,265.4908,264.7124,265.4908,9194.0
2023-03-13 11:50:00,276.07,276.14,275.62,275.62,4695.0,265.2698,265.337,264.8374,264.8374,4695.0
2023-03-13 11:55:00,275.48,276.5,275.4,276.5,6017.0,264.7028,265.6829,264.626,265.6829,6017.0
2023-03-13 12:00:00,276.69,277.14,276.21,276.48,7025.0,265.8655,266.2979,265.4043,265.6637,7025.0
2023-03-13 12:05:00,276.57,276.75,276.39,276.74,2820.0,265.7502,265.9232,265.5772,265.9135,2820.0
2023-03-13 12:10:00,276.55,276.62,275.91,275.97,7822.0,265.731,265.7982,265.116,265.1737,7822.0
2023-03-13 12:15:00,275.96,276.56,275.94,276.11,8584.0,265.1641,265.7406,265.1448,265.3082,8584.0
2023-03-13 12:20:00,276.25,276.25,275.63,275.64,5992.0,265.4427,265.4427,264.847,264.8566,5992.0
2023-03-13 12:25:00,275.72,276.04,275.63,276.04,5047.0,264.9334,265.2409,264.847,265.2409,5047.0
2023-03-13 12:30:00,276.14,276.18,275.44,275.52,8120.0,265.337,265.3755,264.6644,264.7413,8120.0
2023-03-13 12:35:00,275.52,275.96,275.51,275.76,9321.0,264.7413,265.1641,264.7317,264.9719,9321.0
2023-03-13 12:40:00,275.64,276.14,275.51,275.87,16068.0,264.8566,265.337,264.7317,265.0776,16068.0
2023-03-13 12:45:00,275.77,275.79,274.83,275.18,11260.0,264.9815,265.0007,264.0783,264.4146,11260.0
2023-03-13 12:50:00,275.08,275.15,274.77,275.07,11104.0,264.3185,264.3857,264.0206,264.3089,11104.0
2023-03-13 12:55:00,275.01,275.14,274.85,275.14,8728.0,264.2512,264.3761,264.0975,264.3761,8728.0
2023-03-13 13:00:00,275.31,275.31,274.75,274.88,7210.0,264.5395,264.5395,264.0014,264.1263,7210.0
2023-03-13 13:05:00,275.01,275.37,274.84,275.37,6722.0,264.2512,264.5971,264.0879,264.5971,6722.0
2023-03-13 13:10:00,275.36,275.52,275.16,275.32,10602.0,264.5875,264.7413,264.3954,264.5491,10602.0
2023-03-13 13:15:00,275.23,275.45,275.07,275.36,12010.0,264.4626,264.674,264.3089,264.5875,12010.0
2023-03-13 13:20:00,275.29,275.4,275.08,275.24,10912.0,264.5203,264.626,264.3185,264.4722,10912.0
2023-03-13 13:25:00,275.19,275.48,274.97,275.45,7267.0,264.4242,264.7028,264.2128,264.674,7267.0
2023-03-13 13:30:00,275.46,275.52,275.0,275.1,5681.0,264.6836,264.7413,264.2416,264.3377,5681.0
2023-03-13 13:35:00,275.03,275.99,275.01,275.83,6977.0,264.2704,265.1929,264.2512,265.0391,6977.0
2023-03-13 13:40:00,275.86,276.21,275.83,276.21,4057.0,265.068,265.4043,265.0391,265.4043,4057.0
2023-03-13 13:45:00,276.14,276.22,275.8,275.86,4482.0,265.337,265.4139,265.0103,265.068,4482.0
2023-03-13 13:50:00,275.89,276.35,275.89,276.04,7151.0,265.0968,265.5388,265.0968,265.2409,7151.0
2023-03-13 13:55:00,276.1,276.23,275.85,275.87,5762.0,265.2986,265.4235,265.0584,265.0776,5762.0
2023-03-13 14:00:00,275.94,276.18,275.69,276.0,9109.0,265.1448,265.3755,264.9046,265.2025,9109.0
2023-03-13 14:05:00,275.94,276.04,275.16,275.16,5034.0,265.1448,265.2409,264.3954,264.3954,5034.0
2023-03-13 14:10:00,275.07,275.21,274.37,274.37,3859.0,264.3089,264.4434,263.6363,263.6363,3859.0
2023-03-13 14:15:00,274.51,274.63,274.02,274.2,7296.0,263.7708,263.8861,263.3,263.4729,7296.0
2023-03-13 14:20:00,274.06,274.28,273.75,274.25,4333.0,263.3384,263.5498,263.0405,263.521,4333.0
2023-03-13 14:25:00,274.47,274.62,273.86,274.17,6547.0,263.7323,263.8765,263.1462,263.4441,6547.0
2023-03-13 14:30:00,274.29,274.56,274.26,274.46,4937.0,263.5594,263.8188,263.5306,263.7227,4937.0
2023-03-13 14:35:00,274.27,274.29,273.7,273.9,4101.0,263.5402,263.5594,262.9925,263.1846,4101.0
2023-03-13 14:40:00,273.92,274.48,273.76,274.34,5038.0,263.2039,263.742,263.0501,263.6074,5038.0
2023-03-13 14:45:00,274.21,274.4,274.09,274.34,6491.0,263.4825,263.6651,263.3672,263.6074,6491.0
2023-03-13 14:50:00,274.34,274.56,273.92,273.92,24164.0,263.6074,263.8188,263.2039,263.2039,24164.0
2023-03-13 14:55:00,274.06,274.06,273.66,273.7,4994.0,263.3384,263.3384,262.954,262.9925,4994.0
2023-03-13 15:00:00,273.7,274.01,273.65,273.77,7355.0,262.9925,263.2903,262.9444,263.0597,7355.0
2023-03-13 15:05:00,273.62,274.26,273.58,273.85,7048.0,262.9156,263.5306,262.8772,263.1366,7048.0
2023-03-13 15:10:00,273.89,274.48,273.85,274.3,7525.0,263.175,263.742,263.1366,263.569,7525.0
2023-03-13 15:15:00,274.4,274.49,274.13,274.2,6875.0,263.6651,263.7516,263.4057,263.4729,6875.0
2023-03-13 15:20:00,274.14,274.14,273.39,273.52,8047.0,263.4153,263.4153,262.6946,262.8195,8047.0
2023-03-13 15:25:00,273.44,273.54,272.71,273.1,11274.0,262.7426,262.8387,262.0412,262.4159,11274.0
2023-03-13 15:30:00,273.03,273.58,273.02,273.51,11565.0,262.3487,262.8772,262.3391,262.8099,11565.0
2023-03-13 15:35:00,273.51,273.76,273.28,273.76,12736.0,262.8099,263.0501,262.5889,263.0501,12736.0
2023-03-13 15:40:00,273.84,274.05,273.6,273.6,15028.0,263.127,263.3288,262.8964,262.8964,15028.0
2023-03-13 15:45:00,273.8,273.93,273.13,273.15,31932.0,263.0886,263.2135,262.4448,262.464,31932.0
2023-03-13 15:50:00,273.0,273.33,272.71,273.04,26323.0,262.3199,262.6369,262.0412,262.3583,26323.0
2023-03-13 15:55:00,273.07,273.19,272.76,273.05,47221.0,262.3871,262.5024,262.0892,262.3679,47221.0
2023-03-14 09:30:00,273.96,274.78,272.48,272.52,20610.0,263.2423,264.0302,261.8202,261.8586,20610.0
2023-03-14 09:35:00,272.7,273.95,272.7,273.87,6574.0,262.0316,263.2327,262.0316,263.1558,6574.0
2023-03-14 09:40:00,274.02,274.44,273.13,273.27,10167.0,263.3,263.7035,262.4448,262.5793,10167.0
2023-03-14 09:45:00,273.4,273.49,272.75,272.88,4126.0,262.7042,262.7907,262.0796,262.2046,4126.0
2023-03-14 09:50:00,272.88,273.23,272.87,272.98,9405.0,262.2046,262.5409,262.1949,262.3006,9405.0
2023-03-14 09:55:00,272.83,273.4,272.37,273.31,13317.0,262.1565,262.7042,261.7145,262.6177,13317.0
2023-03-14 10:00:00,273.36,273.78,273.07,273.5,10299.0,262.6658,263.0693,262.3871,262.8003,10299.0
2023-03-14 10:05:00,273.51,273.58,273.18,273.32,5807.0,262.8099,262.8772,262.4928,262.6273,5807.0
2023-03-14 10:10:00,273.25,273.25,272.12,272.47,11546.0,262.5601,262.5601,261.4743,261.8106,11546.0
2023-03-14 10:15:00,272.4,272.61,272.16,272.4,7183.0,261.7433,261.9451,261.5127,261.7433,7183.0
2023-03-14 10:20:00,272.44,272.77,272.16,272.69,8141.0,261.7818,262.0989,261.5127,262.022,8141.0
2023-03-14 10:25:00,272.61,273.03,272.48,272.79,11351.0,261.9451,262.3487,261.8202,262.1181,11351.0
2023-03-14 10:30:00,272.9,273.09,272.63,273.0,24784.0,262.2238,262.4063,261.9643,262.3199,24784.0
2023-03-14 10:35:00,273.08,273.79,273.05,273.22,10384.0,262.3967,263.079,262.3679,262.5313,10384.0
2023-03-14 10:40:00,273.12,273.38,272.51,272.57,16857.0,262.4352,262.685,261.849,261.9067,16857.0
2023-03-14 10:45:00,272.57,273.27,272.56,273.22,12427.0,261.9067,262.5793,261.8971,262.5313,12427.0
2023-03-14 10:50:00,273.22,273.63,273.09,273.48,7888.0,262.5313,262.9252,262.4063,262.7811,7888.0
2023-03-14 10:55:00,273.43,273.79,273.32,273.44,7830.0,262.733,263.079,262.6273,262.7426,7830.0
2023-03-14 11:00:00,273.55,274.2,273.47,274.06,6955.0,262.8483,263.4729,262.7715,263.3384,6955.0
2023-03-14 11:05:00,274.13,274.15,273.54,273.84,5301.0,263.4057,263.4249,262.8387,263.127,5301.0
2023-03-14 11:10:00,273.82,273.83,273.42,273.54,9434.0,263.1078,263.1174,262.7234,262.8387,9434.0
2023-03-14 11:15:00,273.58,273.83,273.37,273.52,12200.0,262.8772,263.1174,262.6754,262.8195,12200.0
2023-03-14 11:20:00,273.51,273.67,273.17,273.17,19337.0,262.8099,262.9636,262.4832,262.4832,19337.0
2023-03-14 11:25:00,273.11,273.61,272.8,272.95,19185.0,262.4256,262.906,262.1277,262.2718,19185.0
2023-03-14 11:30:00,272.92,273.15,272.78,273.06,3985.0,262.243,262.464,262.1085,262.3775,3985.0
2023-03-14 11:35:00,273.27,273.33,272.89,272.98,5263.0,262.5793,262.6369,262.2142,262.3006,5263.0
2023-03-14 11:40:00,272.89,273.12,272.82,272.87,5882.0,262.2142,262.4352,262.1469,262.1949,5882.0
2023-03-14 11:45:00,272.86,272.86,272.38,272.44,6534.0,262.1853,262.1853,261.7241,261.7818,6534.0
2023-03-14 11:50:00,272.46,272.49,272.15,272.29,9388.0,261.801,261.8298,261.5031,261.6376,9388.0
2023-03-14 11:55:00,272.17,272.2,271.55,271.88,12422.0,261.5223,261.5512,260.9266,261.2437,12422.0
2023-03-14 12:00:00,271.88,272.36,271.86,271.98,6747.0,261.2437,261.7049,261.2245,261.3398,6747.0
2023-03-14 12:05:00,271.99,271.99,271.3,271.69,9369.0,261.3494,261.3494,260.6864,261.0611,9369.0
2023-03-14 12:10:00,271.76,271.83,271.63,271.63,2750.0,261.1284,261.1956,261.0035,261.0035,2750.0
2023-03-14 12:15:00,271.74,271.95,271.41,271.64,8871.0,261.1092,261.3109,260.7921,261.0131,8871.0
2023-03-14 12:20:00,271.7,271.7,271.42,271.56,5108.0,261.0707,261.0707,260.8017,260.9362,5108.0
2023-03-14 12:25:00,271.49,271.57,271.33,271.57,5531.0,260.8689,260.9458,260.7152,260.9458,5531.0
2023-03-14 12:30:00,271.63,271.88,271.62,271.75,6770.0,261.0035,261.2437,260.9938,261.1188,6770.0
2023-03-14 12:35:00,271.75,272.13,271.75,271.78,5541.0,261.1188,261.4839,261.1188,261.1476,5541.0
2023-03-14 12:40:00,271.59,271.64,271.44,271.54,7150.0,260.965,261.0131,260.8209,260.917,7150.0
2023-03-14 12:45:00,271.5,271.67,271.4,271.49,7633.0,260.8785,261.0419,260.7825,260.8689,7633.0
2023-03-14 12:50:00,271.46,271.8,271.29,271.77,4902.0,260.8401,261.1668,260.6768,261.138,4902.0
2023-03-14 12:55:00,271.72,271.83,271.56,271.75,2390.0,261.0899,261.1956,260.9362,261.1188,2390.0
2023-03-14 13:00:00,271.82,271.96,271.64,271.64,5050.0,261.186,261.3205,261.0131,261.0131,5050.0
2023-03-14 13:05:00,271.57,271.65,271.03,271.09,8300.0,260.9458,261.0227,260.4269,260.4846,8300.0
2023-03-14 13:10:00,271.09,271.12,270.77,270.84,6690.0,260.4846,260.5134,260.1771,260.2444,6690.0
2023-03-14 13:15:00,270.75,270.75,269.56,270.42,25153.0,260.1579,260.1579,259.0144,259.8408,25153.0
2023-03-14 13:20:00,270.42,270.46,269.89,269.89,7567.0,259.8408,259.8792,259.3315,259.3315,7567.0
2023-03-14 13:25:00,270.01,270.38,269.94,269.94,4439.0,259.4468,259.8024,259.3796,259.3796,4439.0
2023-03-14 13:30:00,269.82,269.84,269.57,269.59,6624.0,259.2643,259.2835,259.024,259.0433,6624.0
2023-03-14 13:35:00,269.63,269.87,269.6,269.67,8536.0,259.0817,259.3123,259.0529,259.1201,8536.0
2023-03-14 13:40:00,269.85,269.85,268.46,268.47,13005.0,259.2931,259.2931,257.9575,257.9671,13005.0
2023-03-14 13:45:00,268.53,269.19,268.53,269.17,11055.0,258.0247,258.6589,258.0247,258.6397,11055.0
2023-03-14 13:50:00,269.03,269.26,268.76,268.93,21461.0,258.5052,258.7262,258.2457,258.4091,21461.0
2023-03-14 13:55:00,268.88,269.06,268.54,268.93,5206.0,258.361,258.534,258.0343,258.4091,5206.0
2023-03-14 14:00:00,269.03,269.36,268.91,269.28,9870.0,258.5052,258.8223,258.3899,258.7454,9870.0
2023-03-14 14:05:00,269.31,269.31,268.83,269.09,12537.0,258.7742,258.7742,258.313,258.5628,12537.0
2023-03-14 14:10:00,269.1,269.21,268.68,268.68,4884.0,258.5724,258.6781,258.1689,258.1689,4884.0
2023-03-14 14:15:00,268.75,269.31,268.68,269.31,9190.0,258.2361,258.7742,258.1689,258.7742,9190.0
2023-03-14 14:20:00,269.24,269.32,269.04,269.13,24146.0,258.707,258.7838,258.5148,258.6013,24146.0
2023-03-14 14:25:00,269.12,270.01,269.11,269.84,6260.0,258.5916,259.4468,258.582,259.2835,6260.0
2023-03-14 14:30:00,269.84,270.11,269.74,270.08,8601.0,259.2835,259.5429,259.1874,259.5141,8601.0
2023-03-14 14:35:00,270.18,270.28,269.93,269.93,6520.0,259.6102,259.7063,259.37,259.37,6520.0
2023-03-14 14:40:00,269.92,270.29,269.83,270.21,6990.0,259.3604,259.7159,259.2739,259.639,6990.0
2023-03-14 14:45:00,270.23,270.54,269.94,270.13,5953.0,259.6582,259.9561,259.3796,259.5621,5953.0
2023-03-14 14:50:00,270.09,270.55,270.09,270.34,5185.0,259.5237,259.9657,259.5237,259.7639,5185.0
2023-03-14 14:55:00,270.22,270.22,269.96,270.02,4993.0,259.6486,259.6486,259.3988,259.4564,4993.0
2023-03-14 15:00:00,270.13,270.3,270.02,270.2,11560.0,259.5621,259.7255,259.4564,259.6294,11560.0
2023-03-14 15:05:00,270.26,270.55,270.2,270.32,10492.0,259.6871,259.9657,259.6294,259.7447,10492.0
2023-03-14 15:10:00,270.22,270.22,269.84,269.87,13815.0,259.6486,259.6486,259.2835,259.3123,13815.0
2023-03-14 15:15:00,269.79,270.3,269.67,270.3,9676.0,259.2354,259.7255,259.1201,259.7255,9676.0
2023-03-14 15:20:00,270.38,270.38,270.0,270.21,7643.0,259.8024,259.8024,259.4372,259.639,7643.0
2023-03-14 15:25:00,270.21,270.51,270.16,270.36,8101.0,259.639,259.9273,259.591,259.7831,8101.0
2023-03-14 15:30:00,270.36,270.74,270.23,270.74,12468.0,259.7831,260.1483,259.6582,260.1483,12468.0
2023-03-14 15:35:00,270.72,271.01,270.71,270.87,9503.0,260.1291,260.4077,260.1194,260.2732,9503.0
2023-03-14 15:40:00,270.73,271.05,270.57,271.04,15058.0,260.1387,260.4461,259.9849,260.4365,15058.0
2023-03-14 15:45:00,271.02,271.2,270.57,271.19,13677.0,260.4173,260.5903,259.9849,260.5807,13677.0
2023-03-14 15:50:00,271.23,271.56,271.13,271.23,18489.0,260.6191,260.9362,260.523,260.6191,18489.0
2023-03-14 15:55:00,271.27,272.31,271.27,272.03,56139.0,260.6575,261.6569,260.6575,261.3878,56139.0
2023-03-15 09:30:00,268.93,269.68,268.02,269.13,21556.0,258.4091,259.1297,257.5347,258.6013,21556.0
2023-03-15 09:35:00,269.36,269.36,267.77,268.92,5990.0,258.8223,258.8223,257.2945,258.3995,5990.0
2023-03-15 09:40:00,268.94,269.86,268.94,269.86,2904.0,258.4187,259.3027,258.4187,259.3027,2904.0
2023-03-15 09:45:00,269.88,269.88,268.87,268.99,3551.0,259.3219,259.3219,258.3514,258.4667,3551.0
2023-03-15 09:50:00,268.83,269.05,268.58,268.67,4148.0,258.313,258.5244,258.0728,258.1593,4148.0
2023-03-15 09:55:00,268.65,268.74,268.16,268.36,7156.0,258.14,258.2265,257.6692,257.8614,7156.0
2023-03-15 10:00:00,268.34,268.63,268.01,268.63,5078.0,257.8422,258.1208,257.5251,258.1208,5078.0
2023-03-15 10:05:00,268.97,269.21,268.91,269.19,6170.0,258.4475,258.6781,258.3899,258.6589,6170.0
2023-03-15 10:10:00,269.2,269.63,269.05,269.23,9731.0,258.6685,259.0817,258.5244,258.6973,9731.0
2023-03-15 10:15:00,269.35,270.04,269.33,269.86,6517.0,258.8127,259.4757,258.7934,259.3027,6517.0
2023-03-15 10:20:00,270.06,270.18,269.49,269.49,23654.0,259.4949,259.6102,258.9472,258.9472,23654.0
2023-03-15 10:25:00,269.64,270.04,269.57,269.61,7216.0,259.0913,259.4757,259.024,259.0625,7216.0
2023-03-15 10:30:00,269.74,269.74,269.2,269.22,5707.0,259.1874,259.1874,258.6685,258.6877,5707.0
2023-03-15 10:35:00,269.1,269.32,268.47,268.47,3601.0,258.5724,258.7838,257.9671,257.9671,3601.0
2023-03-15 10:40:00,268.45,268.46,267.92,268.31,3153.0,257.9479,257.9575,257.4386,257.8133,3153.0
2023-03-15 10:45:00,268.3,268.81,268.25,268.66,3769.0,257.8037,258.2938,257.7557,258.1496,3769.0
2023-03-15 10:50:00,268.56,268.66,268.27,268.32,5090.0,258.0536,258.1496,257.7749,257.8229,5090.0
2023-03-15 10:55:00,268.32,268.35,267.78,268.22,9153.0,257.8229,257.8518,257.3041,257.7269,9153.0
2023-03-15 11:00:00,268.22,268.49,267.7,268.32,8253.0,257.7269,257.9863,257.2272,257.8229,8253.0
2023-03-15 11:05:00,268.3,268.91,268.14,268.35,6113.0,257.8037,258.3899,257.65,257.8518,6113.0
2023-03-15 11:10:00,268.46,268.8,268.27,268.27,4573.0,257.9575,258.2842,257.7749,257.7749,4573.0
2023-03-15 11:15:00,268.56,269.23,268.51,269.23,3401.0,258.0536,258.6973,258.0055,258.6973,3401.0
2023-03-15 11:20:00,269.15,269.15,268.54,268.59,4112.0,258.6205,258.6205,258.0343,258.0824,4112.0
2023-03-15 11:25:00,268.66,268.74,268.23,268.46,2578.0,258.1496,258.2265,257.7365,257.9575,2578.0
2023-03-15 11:30:00,268.44,268.7,268.36,268.41,4375.0,257.9383,258.1881,257.8614,257.9094,4375.0
2023-03-15 11:35:00,268.4,268.53,268.18,268.53,6077.0,257.8998,258.0247,257.6884,258.0247,6077.0
2023-03-15 11:40:00,268.48,268.79,268.35,268.59,3458.0,257.9767,258.2746,257.8518,258.0824,3458.0
2023-03-15 11:45:00,268.6,268.97,268.21,268.32,5190.0,258.092,258.4475,257.7172,257.8229,5190.0
2023-03-15 11:50:00,268.16,268.16,267.68,267.95,6238.0,257.6692,257.6692,257.208,257.4674,6238.0
2023-03-15 11:55:00,267.8,268.03,267.67,267.94,2209.0,257.3233,257.5443,257.1984,257.4578,2209.0
2023-03-15 12:00:00,268.03,268.24,267.85,267.97,4601.0,257.5443,257.7461,257.3713,257.4866,4601.0
2023-03-15 12:05:00,267.98,268.11,267.5,267.5,4999.0,257.4962,257.6212,257.035,257.035,4999.0
2023-03-15 12:10:00,267.46,267.69,267.37,267.6,5569.0,256.9966,257.2176,256.9101,257.1311,5569.0
2023-03-15 12:15:00,267.81,267.94,267.58,267.58,3307.0,257.3329,257.4578,257.1119,257.1119,3307.0
2023-03-15 12:20:00,267.6,267.74,267.53,267.59,4790.0,257.1311,257.2656,257.0639,257.1215,4790.0
2023-03-15 12:25:00,267.66,267.81,267.57,267.75,3351.0,257.1888,257.3329,257.1023,257.2752,3351.0
2023-03-15 12:30:00,267.83,268.24,267.83,267.95,3480.0,257.3521,257.7461,257.3521,257.4674,3480.0
2023-03-15 12:35:00,268.14,268.14,267.47,267.65,3485.0,257.65,257.65,257.0062,257.1792,3485.0
2023-03-15 12:40:00,267.73,267.73,267.38,267.65,3518.0,257.256,257.256,256.9197,257.1792,3518.0
2023-03-15 12:45:00,267.56,267.99,267.56,267.94,2873.0,257.0927,257.5059,257.0927,257.4578,2873.0
2023-03-15 12:50:00,267.9,267.91,267.64,267.88,3556.0,257.4194,257.429,257.1695,257.4002,3556.0
2023-03-15 12:55:00,267.81,267.81,267.45,267.68,3259.0,257.3329,257.3329,256.987,257.208,3259.0
2023-03-15 13:00:00,267.59,267.76,267.17,267.36,6238.0,257.1215,257.2849,256.7179,256.9005,6238.0
2023-03-15 13:05:00,267.39,268.03,267.39,267.93,5026.0,256.9293,257.5443,256.9293,257.4482,5026.0
2023-03-15 13:10:00,267.96,268.55,267.96,268.55,5269.0,257.477,258.0439,257.477,258.0439,5269.0
2023-03-15 13:15:00,268.44,268.78,268.44,268.78,4880.0,257.9383,258.265,257.9383,258.265,4880.0
2023-03-15 13:20:00,268.74,268.96,268.71,268.82,3815.0,258.2265,258.4379,258.1977,258.3034,3815.0
2023-03-15 13:25:00,268.75,268.83,268.49,268.58,6446.0,258.2361,258.313,257.9863,258.0728,6446.0
2023-03-15 13:30:00,268.51,268.54,268.18,268.52,5164.0,258.0055,258.0343,257.6884,258.0151,5164.0
2023-03-15 13:35:00,268.6,268.73,268.44,268.62,2340.0,258.092,258.2169,257.9383,258.1112,2340.0
2023-03-15 13:40:00,268.74,268.74,268.54,268.57,2911.0,258.2265,258.2265,258.0343,258.0632,2911.0
2023-03-15 13:45:00,268.68,268.68,268.24,268.31,5173.0,258.1689,258.1689,257.7461,257.8133,5173.0
2023-03-15 13:50:00,268.3,268.46,268.3,268.46,2302.0,257.8037,257.9575,257.8037,257.9575,2302.0
2023-03-15 13:55:00,268.56,268.59,268.23,268.3,6587.0,258.0536,258.0824,257.7365,257.8037,6587.0
2023-03-15 14:00:00,268.22,268.43,268.0,268.43,7623.0,257.7269,257.9286,257.5155,257.9286,7623.0
2023-03-15 14:05:00,268.28,268.28,267.81,267.86,3921.0,257.7845,257.7845,257.3329,257.3809,3921.0
2023-03-15 14:10:00,267.86,267.86,267.66,267.66,1967.0,257.3809,257.3809,257.1888,257.1888,1967.0
2023-03-15 14:15:00,267.61,268.13,267.44,268.13,5551.0,257.1407,257.6404,256.9774,257.6404,5551.0
2023-03-15 14:20:00,268.04,268.95,268.04,268.89,5192.0,257.5539,258.4283,257.5539,258.3706,5192.0
2023-03-15 14:25:00,268.96,269.97,268.96,269.37,8048.0,258.4379,259.4084,258.4379,258.8319,8048.0
2023-03-15 14:30:00,269.44,269.51,268.78,269.15,6469.0,258.8991,258.9664,258.265,258.6205,6469.0
2023-03-15 14:35:00,269.04,269.19,268.79,269.08,4651.0,258.5148,258.6589,258.2746,258.5532,4651.0
2023-03-15 14:40:00,268.97,269.16,268.93,269.07,5119.0,258.4475,258.6301,258.4091,258.5436,5119.0
2023-03-15 14:45:00,268.93,268.98,268.61,268.61,7369.0,258.4091,258.4571,258.1016,258.1016,7369.0
2023-03-15 14:50:00,268.58,269.15,268.29,269.15,10481.0,258.0728,258.6205,257.7941,258.6205,10481.0
2023-03-15 14:55:00,269.24,269.27,268.74,268.97,7705.0,258.707,258.7358,258.2265,258.4475,7705.0
2023-03-15 15:00:00,268.99,269.16,268.59,268.88,8221.0,258.4667,258.6301,258.0824,258.361,8221.0
2023-03-15 15:05:00,268.81,269.41,268.67,268.75,12531.0,258.2938,258.8703,258.1593,258.2361,12531.0
2023-03-15 15:10:00,268.75,269.02,268.62,268.73,12194.0,258.2361,258.4956,258.1112,258.2169,12194.0
2023-03-15 15:15:00,268.77,269.13,268.77,268.97,27822.0,258.2553,258.6013,258.2553,258.4475,27822.0
2023-03-15 15:20:00,268.7,269.29,268.55,269.07,11636.0,258.1881,258.755,258.0439,258.5436,11636.0
2023-03-15 15:25:00,268.99,269.18,268.62,268.85,8346.0,258.4667,258.6493,258.1112,258.3322,8346.0
2023-03-15 15:30:00,268.77,268.87,268.58,268.66,16045.0,258.2553,258.3514,258.0728,258.1496,16045.0
2023-03-15 15:35:00,268.67,268.78,268.4,268.66,15790.0,258.1593,258.265,257.8998,258.1496,15790.0
2023-03-15 15:40:00,268.67,268.68,268.01,268.5,13231.0,258.1593,258.1689,257.5251,257.9959,13231.0
2023-03-15 15:45:00,268.41,268.87,268.39,268.75,43481.0,257.9094,258.3514,257.8902,258.2361,43481.0
2023-03-15 15:50:00,268.72,269.48,268.65,269.48,89644.0,258.2073,258.9376,258.14,258.9376,89644.0
2023-03-15 15:55:00,269.48,270.69,269.41,270.49,128273.0,258.9376,260.1002,258.8703,259.9081,128273.0
2023-03-16 09:30:00,269.42,270.48,268.89,270.48,14008.0,258.8799,259.8984,258.3706,259.8984,14008.0
2023-03-16 09:35:00,270.34,271.0,270.22,270.94,6358.0,259.7639,260.3981,259.6486,260.3404,6358.0
2023-03-16 09:40:00,270.8,271.05,270.23,270.96,8780.0,260.2059,260.4461,259.6582,260.3597,8780.0
2023-03-16 09:45:00,271.0,271.36,270.48,270.82,9473.0,260.3981,260.744,259.8984,260.2251,9473.0
2023-03-16 09:50:00,270.82,271.58,270.53,271.37,8016.0,260.2251,260.9554,259.9465,260.7536,8016.0
2023-03-16 09:55:00,271.48,271.59,270.82,271.15,6210.0,260.8593,260.965,260.2251,260.5422,6210.0
2023-03-16 10:00:00,271.33,271.38,270.98,271.08,2833.0,260.7152,260.7632,260.3789,260.475,2833.0
2023-03-16 10:05:00,270.98,270.99,270.58,270.68,7739.0,260.3789,260.3885,259.9945,260.0906,7739.0
2023-03-16 10:10:00,270.82,270.88,270.4,270.73,6126.0,260.2251,260.2828,259.8216,260.1387,6126.0
2023-03-16 10:15:00,270.63,271.17,270.63,270.89,9534.0,260.0426,260.5615,260.0426,260.2924,9534.0
2023-03-16 10:20:00,270.8,271.45,270.69,271.43,5184.0,260.2059,260.8305,260.1002,260.8113,5184.0
2023-03-16 10:25:00,271.44,272.25,271.35,271.84,16035.0,260.8209,261.5992,260.7344,261.2052,16035.0
2023-03-16 10:30:00,271.88,272.08,271.63,271.78,7228.0,261.2437,261.4358,261.0035,261.1476,7228.0
2023-03-16 10:35:00,271.7,272.05,271.52,272.02,14821.0,261.0707,261.407,260.8978,261.3782,14821.0
2023-03-16 10:40:00,272.03,272.03,271.43,271.49,18737.0,261.3878,261.3878,260.8113,260.8689,18737.0
2023-03-16 10:45:00,271.45,271.99,271.18,271.18,12224.0,260.8305,261.3494,260.5711,260.5711,12224.0
2023-03-16 10:50:00,271.37,272.79,271.29,272.65,7975.0,260.7536,262.1181,260.6768,261.9836,7975.0
2023-03-16 10:55:00,272.91,273.41,272.63,273.41,16797.0,262.2334,262.7138,261.9643,262.7138,16797.0
2023-03-16 11:00:00,273.53,273.94,273.12,273.13,9445.0,262.8291,263.2231,262.4352,262.4448,9445.0
2023-03-16 11:05:00,273.17,273.74,273.16,273.56,7991.0,262.4832,263.0309,262.4736,262.858,7991.0
2023-03-16 11:10:00,273.56,273.85,273.56,273.68,9201.0,262.858,263.1366,262.858,262.9733,9201.0
2023-03-16 11:15:00,273.78,273.84,273.13,273.16,9906.0,263.0693,263.127,262.4448,262.4736,9906.0
2023-03-16 11:20:00,273.21,273.68,273.19,273.63,9738.0,262.5216,262.9733,262.5024,262.9252,9738.0
2023-03-16 11:25:00,273.62,274.21,273.49,273.93,9381.0,262.9156,263.4825,262.7907,263.2135,9381.0
2023-03-16 11:30:00,273.92,274.17,273.59,273.84,4671.0,263.2039,263.4441,262.8868,263.127,4671.0
2023-03-16 11:35:00,273.93,273.99,273.49,273.49,6005.0,263.2135,263.2711,262.7907,262.7907,6005.0
2023-03-16 11:40:00,273.49,273.86,273.16,273.25,6155.0,262.7907,263.1462,262.4736,262.5601,6155.0
2023-03-16 11:45:00,273.32,274.23,273.32,274.23,7546.0,262.6273,263.5017,262.6273,263.5017,7546.0
2023-03-16 11:50:00,274.2,274.36,274.1,274.29,6571.0,263.4729,263.6267,263.3768,263.5594,6571.0
2023-03-16 11:55:00,274.31,274.56,274.26,274.41,5834.0,263.5786,263.8188,263.5306,263.6747,5834.0
2023-03-16 12:00:00,274.44,274.74,274.43,274.5,3842.0,263.7035,263.9918,263.6939,263.7612,3842.0
2023-03-16 12:05:00,274.45,274.45,273.37,273.5,19723.0,263.7131,263.7131,262.6754,262.8003,19723.0
2023-03-16 12:10:00,273.5,273.95,273.5,273.95,10769.0,262.8003,263.2327,262.8003,263.2327,10769.0
2023-03-16 12:15:00,274.18,274.69,274.18,274.69,5751.0,263.4537,263.9437,263.4537,263.9437,5751.0
2023-03-16 12:20:00,274.66,274.78,274.5,274.7,5864.0,263.9149,264.0302,263.7612,263.9534,5864.0
2023-03-16 12:25:00,274.61,274.7,274.5,274.68,2920.0,263.8669,263.9534,263.7612,263.9341,2920.0
2023-03-16 12:30:00,274.68,274.71,273.97,273.97,5857.0,263.9341,263.963,263.2519,263.2519,5857.0
2023-03-16 12:35:00,274.03,274.03,273.43,273.84,5178.0,263.3096,263.3096,262.733,263.127,5178.0
2023-03-16 12:40:00,273.8,274.05,273.79,274.05,3561.0,263.0886,263.3288,263.079,263.3288,3561.0
2023-03-16 12:45:00,274.16,274.21,273.94,274.21,4124.0,263.4345,263.4825,263.2231,263.4825,4124.0
2023-03-16 12:50:00,274.16,274.92,274.16,274.62,11047.0,263.4345,264.1647,263.4345,263.8765,11047.0
2023-03-16 12:55:00,274.7,274.77,274.54,274.59,8474.0,263.9534,264.0206,263.7996,263.8477,8474.0
2023-03-16 13:00:00,274.57,274.92,274.53,274.81,17283.0,263.8284,264.1647,263.79,264.059,17283.0
2023-03-16 13:05:00,274.76,274.93,274.46,274.54,17205.0,264.011,264.1744,263.7227,263.7996,17205.0
2023-03-16 13:10:00,274.51,274.84,274.51,274.54,6579.0,263.7708,264.0879,263.7708,263.7996,6579.0
2023-03-16 13:15:00,274.59,274.59,273.98,274.3,9346.0,263.8477,263.8477,263.2615,263.569,9346.0
2023-03-16 13:20:00,274.35,274.35,274.18,274.3,2186.0,263.617,263.617,263.4537,263.569,2186.0
2023-03-16 13:25:00,274.43,274.43,274.14,274.31,4743.0,263.6939,263.6939,263.4153,263.5786,4743.0
2023-03-16 13:30:00,274.31,274.38,273.96,274.01,3900.0,263.5786,263.6459,263.2423,263.2903,3900.0
2023-03-16 13:35:00,274.0,274.05,273.63,273.92,9759.0,263.2807,263.3288,262.9252,263.2039,9759.0
2023-03-16 13:40:00,273.97,274.02,273.82,273.91,14459.0,263.2519,263.3,263.1078,263.1943,14459.0
2023-03-16 13:45:00,273.96,274.14,273.74,274.08,19354.0,263.2423,263.4153,263.0309,263.3576,19354.0
2023-03-16 13:50:00,274.06,274.14,273.82,273.96,15677.0,263.3384,263.4153,263.1078,263.2423,15677.0
2023-03-16 13:55:00,273.96,274.33,273.83,274.33,12928.0,263.2423,263.5978,263.1174,263.5978,12928.0
2023-03-16 14:00:00,274.35,274.62,274.28,274.33,6052.0,263.617,263.8765,263.5498,263.5978,6052.0
2023-03-16 14:05:00,274.38,274.38,273.95,274.06,7673.0,263.6459,263.6459,263.2327,263.3384,7673.0
2023-03-16 14:10:00,274.1,274.33,274.08,274.24,4752.0,263.3768,263.5978,263.3576,263.5113,4752.0
2023-03-16 14:15:00,274.36,274.43,274.16,274.3,7630.0,263.6267,263.6939,263.4345,263.569,7630.0
2023-03-16 14:20:00,274.39,274.42,273.98,274.26,8592.0,263.6555,263.6843,263.2615,263.5306,8592.0
2023-03-16 14:25:00,274.2,274.33,274.02,274.15,5126.0,263.4729,263.5978,263.3,263.4249,5126.0
2023-03-16 14:30:00,274.17,274.17,273.32,273.43,5017.0,263.4441,263.4441,262.6273,262.733,5017.0
2023-03-16 14:35:00,273.45,273.66,273.45,273.6,3513.0,262.7523,262.954,262.7523,262.8964,3513.0
2023-03-16 14:40:00,273.65,273.76,273.55,273.73,6640.0,262.9444,263.0501,262.8483,263.0213,6640.0
2023-03-16 14:45:00,273.69,273.7,273.38,273.38,4626.0,262.9829,262.9925,262.685,262.685,4626.0
2023-03-16 14:50:00,273.45,273.46,273.11,273.11,5307.0,262.7523,262.7619,262.4256,262.4256,5307.0
2023-03-16 14:55:00,273.12,273.77,273.12,273.77,8545.0,262.4352,263.0597,262.4352,263.0597,8545.0
2023-03-16 15:00:00,273.89,274.06,273.89,274.03,4583.0,263.175,263.3384,263.175,263.3096,4583.0
2023-03-16 15:05:00,274.03,274.18,273.93,273.93,6411.0,263.3096,263.4537,263.2135,263.2135,6411.0
2023-03-16 15:10:00,273.95,274.01,273.73,273.76,6078.0,263.2327,263.2903,263.0213,263.0501,6078.0
2023-03-16 15:15:00,273.8,273.92,273.63,273.8,4857.0,263.0886,263.2039,262.9252,263.0886,4857.0
2023-03-16 15:20:00,273.81,274.24,273.7,274.19,10019.0,263.0982,263.5113,262.9925,263.4633,10019.0
2023-03-16 15:25:00,274.2,274.32,273.98,274.28,9207.0,263.4729,263.5882,263.2615,263.5498,9207.0
2023-03-16 15:30:00,274.32,274.32,273.81,273.81,6772.0,263.5882,263.5882,263.0982,263.0982,6772.0
2023-03-16 15:35:00,273.8,273.94,273.64,273.88,7745.0,263.0886,263.2231,262.9348,263.1654,7745.0
2023-03-16 15:40:00,273.88,274.29,273.84,274.27,14930.0,263.1654,263.5594,263.127,263.5402,14930.0
2023-03-16 15:45:00,274.2,274.27,273.97,274.18,14686.0,263.4729,263.5402,263.2519,263.4537,14686.0
2023-03-16 15:50:00,274.27,274.48,274.1,274.46,18908.0,263.5402,263.742,263.3768,263.7227,18908.0
2023-03-16 15:55:00,274.42,274.66,274.22,274.51,42996.0,263.6843,263.9149,263.4921,263.7708,42996.0
2023-03-17 09:30:00,274.85,274.85,271.58,271.69,239328.0,264.0975,264.0975,260.9554,261.0611,239328.0
2023-03-17 09:35:00,271.52,272.93,271.34,271.76,5552.0,260.8978,262.2526,260.7248,261.1284,5552.0
2023-03-17 09:40:00,272.6,272.6,271.58,271.73,3113.0,261.9355,261.9355,260.9554,261.0995,3113.0
2023-03-17 09:45:00,271.73,271.79,270.55,270.56,5897.0,261.0995,261.1572,259.9657,259.9753,5897.0
2023-03-17 09:50:00,270.59,270.95,269.28,269.71,13008.0,260.0041,260.3501,258.7454,259.1586,13008.0
2023-03-17 09:55:00,269.75,270.91,269.72,270.86,15184.0,259.197,260.3116,259.1682,260.2636,15184.0
2023-03-17 10:00:00,271.19,271.68,270.41,270.44,7297.0,260.5807,261.0515,259.8312,259.86,7297.0
2023-03-17 10:05:00,270.7,270.94,269.93,270.07,6971.0,260.1098,260.3404,259.37,259.5045,6971.0
2023-03-17 10:10:00,269.98,270.14,269.34,269.59,11846.0,259.418,259.5717,258.803,259.0433,11846.0
2023-03-17 10:15:00,269.59,270.53,269.58,270.13,6868.0,259.0433,259.9465,259.0337,259.5621,6868.0
2023-03-17 10:20:00,270.11,270.11,269.07,269.1,5955.0,259.5429,259.5429,258.5436,258.5724,5955.0
2023-03-17 10:25:00,269.1,269.33,268.86,269.07,15370.0,258.5724,258.7934,258.3418,258.5436,15370.0
2023-03-17 10:30:00,269.13,269.19,268.55,268.68,18015.0,258.6013,258.6589,258.0439,258.1689,18015.0
2023-03-17 10:35:00,268.69,269.22,268.53,269.13,19205.0,258.1785,258.6877,258.0247,258.6013,19205.0
2023-03-17 10:40:00,269.14,269.57,269.0,269.41,15251.0,258.6109,259.024,258.4763,258.8703,15251.0
2023-03-17 10:45:00,269.4,269.95,269.33,269.85,7434.0,258.8607,259.3892,258.7934,259.2931,7434.0
2023-03-17 10:50:00,269.89,269.89,269.3,269.37,6321.0,259.3315,259.3315,258.7646,258.8319,6321.0
2023-03-17 10:55:00,269.37,269.37,268.76,269.25,9603.0,258.8319,258.8319,258.2457,258.7166,9603.0
2023-03-17 11:00:00,269.23,269.44,269.11,269.18,4986.0,258.6973,258.8991,258.582,258.6493,4986.0
2023-03-17 11:05:00,269.26,270.41,269.26,270.28,8930.0,258.7262,259.8312,258.7262,259.7063,8930.0
2023-03-17 11:10:00,270.27,270.67,270.05,270.53,7874.0,259.6967,260.081,259.4853,259.9465,7874.0
2023-03-17 11:15:00,270.43,270.63,270.25,270.57,22184.0,259.8504,260.0426,259.6774,259.9849,22184.0
2023-03-17 11:20:00,270.52,270.73,270.21,270.25,86871.0,259.9369,260.1387,259.639,259.6774,86871.0
2023-03-17 11:25:00,270.25,270.43,269.7,269.7,117835.0,259.6774,259.8504,259.149,259.149,117835.0
2023-03-17 11:30:00,269.56,270.16,269.46,269.82,8772.0,259.0144,259.591,258.9183,259.2643,8772.0
2023-03-17 11:35:00,269.92,270.26,269.91,269.96,5339.0,259.3604,259.6871,259.3507,259.3988,5339.0
2023-03-17 11:40:00,270.0,270.22,269.78,269.79,3809.0,259.4372,259.6486,259.2258,259.2354,3809.0
2023-03-17 11:45:00,269.85,270.29,269.8,270.06,6028.0,259.2931,259.7159,259.245,259.4949,6028.0
2023-03-17 11:50:00,270.02,270.13,269.61,269.61,4151.0,259.4564,259.5621,259.0625,259.0625,4151.0
2023-03-17 11:55:00,269.58,269.67,269.17,269.67,7591.0,259.0337,259.1201,258.6397,259.1201,7591.0
2023-03-17 12:00:00,269.7,269.91,269.62,269.88,3284.0,259.149,259.3507,259.0721,259.3219,3284.0
2023-03-17 12:05:00,269.87,269.87,269.58,269.86,2839.0,259.3123,259.3123,259.0337,259.3027,2839.0
2023-03-17 12:10:00,269.84,269.94,269.73,269.75,2787.0,259.2835,259.3796,259.1778,259.197,2787.0
2023-03-17 12:15:00,269.75,269.94,269.68,269.83,4728.0,259.197,259.3796,259.1297,259.2739,4728.0
2023-03-17 12:20:00,269.85,270.01,269.66,269.76,6160.0,259.2931,259.4468,259.1105,259.2066,6160.0
2023-03-17 12:25:00,269.78,269.89,269.65,269.81,4225.0,259.2258,259.3315,259.1009,259.2547,4225.0
2023-03-17 12:30:00,269.78,270.58,269.78,269.84,5284.0,259.2258,259.9945,259.2258,259.2835,5284.0
2023-03-17 12:35:00,269.81,269.81,269.45,269.67,5436.0,259.2547,259.2547,258.9087,259.1201,5436.0
2023-03-17 12:40:00,269.69,269.88,269.59,269.66,3619.0,259.1394,259.3219,259.0433,259.1105,3619.0
2023-03-17 12:45:00,269.66,269.87,269.16,269.28,14160.0,259.1105,259.3123,258.6301,258.7454,14160.0
2023-03-17 12:50:00,269.45,269.83,269.45,269.66,6267.0,258.9087,259.2739,258.9087,259.1105,6267.0
2023-03-17 12:55:00,269.59,269.71,269.42,269.48,3260.0,259.0433,259.1586,258.8799,258.9376,3260.0
2023-03-17 13:00:00,269.48,269.48,268.97,269.11,4331.0,258.9376,258.9376,258.4475,258.582,4331.0
2023-03-17 13:05:00,269.23,269.53,269.21,269.27,5107.0,258.6973,258.9856,258.6781,258.7358,5107.0
2023-03-17 13:10:00,269.23,269.38,268.91,268.97,4671.0,258.6973,258.8415,258.3899,258.4475,4671.0
2023-03-17 13:15:00,268.97,269.08,268.53,268.62,5386.0,258.4475,258.5532,258.0247,258.1112,5386.0
2023-03-17 13:20:00,268.66,269.02,268.46,268.54,3818.0,258.1496,258.4956,257.9575,258.0343,3818.0
2023-03-17 13:25:00,268.55,268.7,268.55,268.7,6116.0,258.0439,258.1881,258.0439,258.1881,6116.0
2023-03-17 13:30:00,268.73,269.36,268.72,269.01,20230.0,258.2169,258.8223,258.2073,258.486,20230.0
2023-03-17 13:35:00,269.06,269.66,269.0,269.65,20411.0,258.534,259.1105,258.4763,259.1009,20411.0
2023-03-17 13:40:00,269.65,269.73,268.97,268.97,6013.0,259.1009,259.1778,258.4475,258.4475,6013.0
2023-03-17 13:45:00,269.06,269.5,268.98,269.35,4837.0,258.534,258.9568,258.4571,258.8127,4837.0
2023-03-17 13:50:00,269.3,269.4,269.04,269.12,4484.0,258.7646,258.8607,258.5148,258.5916,4484.0
2023-03-17 13:55:00,269.1,269.29,268.82,269.01,5969.0,258.5724,258.755,258.3034,258.486,5969.0
2023-03-17 14:00:00,269.08,269.21,268.55,268.57,6699.0,258.5532,258.6781,258.0439,258.0632,6699.0
2023-03-17 14:05:00,268.56,268.73,268.21,268.23,7180.0,258.0536,258.2169,257.7172,257.7365,7180.0
2023-03-17 14:10:00,268.22,268.45,268.13,268.14,6228.0,257.7269,257.9479,257.6404,257.65,6228.0
2023-03-17 14:15:00,268.07,268.37,267.92,268.02,5700.0,257.5827,257.871,257.4386,257.5347,5700.0
2023-03-17 14:20:00,268.07,268.1,267.54,267.54,6072.0,257.5827,257.6116,257.0735,257.0735,6072.0
2023-03-17 14:25:00,267.53,267.64,267.22,267.56,20026.0,257.0639,257.1695,256.766,257.0927,20026.0
2023-03-17 14:30:00,267.67,268.21,267.67,267.99,9038.0,257.1984,257.7172,257.1984,257.5059,9038.0
2023-03-17 14:35:00,268.0,268.0,267.52,267.81,5147.0,257.5155,257.5155,257.0542,257.3329,5147.0
2023-03-17 14:40:00,267.91,268.03,267.73,267.73,11728.0,257.429,257.5443,257.256,257.256,11728.0
2023-03-17 14:45:00,267.72,267.72,267.42,267.55,8324.0,257.2464,257.2464,256.9582,257.0831,8324.0
2023-03-17 14:50:00,267.5,268.24,267.17,268.18,14138.0,257.035,257.7461,256.7179,257.6884,14138.0
2023-03-17 14:55:00,268.23,268.29,267.84,267.85,5588.0,257.7365,257.7941,257.3617,257.3713,5588.0
2023-03-17 15:00:00,267.89,268.09,267.79,268.01,5792.0,257.4098,257.6019,257.3137,257.5251,5792.0
2023-03-17 15:05:00,268.02,268.41,267.95,268.15,22879.0,257.5347,257.9094,257.4674,257.6596,22879.0
2023-03-17 15:10:00,268.19,268.24,267.63,267.8,7132.0,257.698,257.7461,257.1599,257.3233,7132.0
2023-03-17 15:15:00,267.8,268.09,267.59,267.87,8165.0,257.3233,257.6019,257.1215,257.3906,8165.0
2023-03-17 15:20:00,267.88,268.31,267.87,268.3,22817.0,257.4002,257.8133,257.3906,257.8037,22817.0
2023-03-17 15:25:00,268.35,268.58,268.23,268.42,10164.0,257.8518,258.0728,257.7365,257.919,10164.0
2023-03-17 15:30:00,268.41,268.41,267.77,268.36,14217.0,257.9094,257.9094,257.2945,257.8614,14217.0
2023-03-17 15:35:00,268.33,268.96,268.23,268.89,13423.0,257.8326,258.4379,257.7365,258.3706,13423.0
2023-03-17 15:40:00,268.94,269.16,268.59,269.07,21091.0,258.4187,258.6301,258.0824,258.5436,21091.0
2023-03-17 15:45:00,269.0,269.01,268.31,268.31,22299.0,258.4763,258.486,257.8133,257.8133,22299.0
2023-03-17 15:50:00,268.4,269.52,268.4,269.29,29385.0,257.8998,258.976,257.8998,258.755,29385.0
2023-03-17 15:55:00,269.27,269.57,268.83,269.44,92247.0,258.7358,259.024,258.313,258.8991,92247.0
2023-03-20 09:30:00,270.32,273.03,270.32,272.26,15043.0,259.7447,262.3487,259.7447,261.6088,15043.0
2023-03-20 09:35:00,272.23,272.23,271.29,272.1,6657.0,261.58,261.58,260.6768,261.4551,6657.0
2023-03-20 09:40:00,271.77,272.38,271.74,272.11,2234.0,261.138,261.7241,261.1092,261.4647,2234.0
2023-03-20 09:45:00,271.94,272.56,271.93,272.25,5810.0,261.3013,261.8971,261.2917,261.5992,5810.0
2023-03-20 09:50:00,272.53,273.84,272.52,273.74,4674.0,261.8682,263.127,261.8586,263.0309,4674.0
2023-03-20 09:55:00,273.86,274.26,273.72,273.95,12360.0,263.1462,263.5306,263.0117,263.2327,12360.0
2023-03-20 10:00:00,273.94,274.5,273.53,273.8,24095.0,263.2231,263.7612,262.8291,263.0886,24095.0
2023-03-20 10:05:00,273.92,273.95,273.05,273.32,9036.0,263.2039,263.2327,262.3679,262.6273,9036.0
2023-03-20 10:10:00,273.37,273.48,272.87,272.9,5275.0,262.6754,262.7811,262.1949,262.2238,5275.0
2023-03-20 10:15:00,273.06,273.15,272.19,272.19,3976.0,262.3775,262.464,261.5415,261.5415,3976.0
2023-03-20 10:20:00,272.35,272.94,272.31,272.87,9418.0,261.6953,262.2622,261.6569,262.1949,9418.0
2023-03-20 10:25:00,272.88,273.25,272.69,272.79,6589.0,262.2046,262.5601,262.022,262.1181,6589.0
2023-03-20 10:30:00,272.84,272.9,272.24,272.24,9805.0,262.1661,262.2238,261.5896,261.5896,9805.0
2023-03-20 10:35:00,272.19,272.76,272.18,272.76,10855.0,261.5415,262.0892,261.5319,262.0892,10855.0
2023-03-20 10:40:00,272.81,272.81,272.11,272.18,6484.0,262.1373,262.1373,261.4647,261.5319,6484.0
2023-03-20 10:45:00,272.18,272.69,272.15,272.69,11837.0,261.5319,262.022,261.5031,262.022,11837.0
2023-03-20 10:50:00,272.69,272.69,272.25,272.3,10067.0,262.022,262.022,261.5992,261.6472,10067.0
2023-03-20 10:55:00,272.24,272.45,272.1,272.13,6619.0,261.5896,261.7914,261.4551,261.4839,6619.0
2023-03-20 11:00:00,272.16,272.75,272.11,272.54,11667.0,261.5127,262.0796,261.4647,261.8779,11667.0
2023-03-20 11:05:00,272.48,272.76,272.39,272.61,8006.0,261.8202,262.0892,261.7337,261.9451,8006.0
2023-03-20 11:10:00,272.55,272.55,272.26,272.37,9040.0,261.8875,261.8875,261.6088,261.7145,9040.0
2023-03-20 11:15:00,272.29,272.34,272.09,272.19,6852.0,261.6376,261.6857,261.4455,261.5415,6852.0
2023-03-20 11:20:00,272.19,272.19,271.64,271.71,5776.0,261.5415,261.5415,261.0131,261.0803,5776.0
2023-03-20 11:25:00,271.72,272.39,271.71,272.39,8212.0,261.0899,261.7337,261.0803,261.7337,8212.0
2023-03-20 11:30:00,272.41,272.44,271.84,272.08,6990.0,261.7529,261.7818,261.2052,261.4358,6990.0
2023-03-20 11:35:00,272.04,272.15,271.9,272.0,4479.0,261.3974,261.5031,261.2629,261.359,4479.0
2023-03-20 11:40:00,272.0,272.12,271.68,271.68,5248.0,261.359,261.4743,261.0515,261.0515,5248.0
2023-03-20 11:45:00,271.6,272.08,271.6,272.04,5594.0,260.9746,261.4358,260.9746,261.3974,5594.0
2023-03-20 11:50:00,272.04,272.3,271.47,271.47,12121.0,261.3974,261.6472,260.8497,260.8497,12121.0
2023-03-20 11:55:00,271.5,271.76,271.3,271.6,7331.0,260.8785,261.1284,260.6864,260.9746,7331.0
2023-03-20 12:00:00,271.67,271.7,271.4,271.66,7916.0,261.0419,261.0707,260.7825,261.0323,7916.0
2023-03-20 12:05:00,271.68,271.75,271.47,271.64,7352.0,261.0515,261.1188,260.8497,261.0131,7352.0
2023-03-20 12:10:00,271.69,271.7,271.26,271.43,4397.0,261.0611,261.0707,260.6479,260.8113,4397.0
2023-03-20 12:15:00,271.51,271.94,271.46,271.48,2791.0,260.8881,261.3013,260.8401,260.8593,2791.0
2023-03-20 12:20:00,271.54,271.94,271.34,271.7,12579.0,260.917,261.3013,260.7248,261.0707,12579.0
2023-03-20 12:25:00,271.68,271.97,271.68,271.97,5149.0,261.0515,261.3302,261.0515,261.3302,5149.0
2023-03-20 12:30:00,271.94,272.07,271.64,271.75,3690.0,261.3013,261.4262,261.0131,261.1188,3690.0
2023-03-20 12:35:00,271.75,272.2,271.57,272.2,3106.0,261.1188,261.5512,260.9458,261.5512,3106.0
2023-03-20 12:40:00,272.21,272.22,271.93,272.1,6713.0,261.5608,261.5704,261.2917,261.4551,6713.0
2023-03-20 12:45:00,272.1,272.1,271.88,272.04,13050.0,261.4551,261.4551,261.2437,261.3974,13050.0
2023-03-20 12:50:00,272.08,272.57,272.04,272.44,4532.0,261.4358,261.9067,261.3974,261.7818,4532.0
2023-03-20 12:55:00,272.48,273.31,272.48,273.31,9774.0,261.8202,262.6177,261.8202,262.6177,9774.0
2023-03-20 13:00:00,273.37,273.46,273.31,273.44,2464.0,262.6754,262.7619,262.6177,262.7426,2464.0
2023-03-20 13:05:00,273.37,273.63,273.1,273.11,21122.0,262.6754,262.9252,262.4159,262.4256,21122.0
2023-03-20 13:10:00,273.03,273.12,272.73,272.73,7884.0,262.3487,262.4352,262.0604,262.0604,7884.0
2023-03-20 13:15:00,272.86,273.07,272.77,273.01,22362.0,262.1853,262.3871,262.0989,262.3295,22362.0
2023-03-20 13:20:00,273.09,273.09,272.71,272.92,3861.0,262.4063,262.4063,262.0412,262.243,3861.0
2023-03-20 13:25:00,272.88,272.98,272.79,272.82,12900.0,262.2046,262.3006,262.1181,262.1469,12900.0
2023-03-20 13:30:00,272.79,273.04,272.69,273.04,3961.0,262.1181,262.3583,262.022,262.3583,3961.0
2023-03-20 13:35:00,272.92,272.95,272.75,272.79,1948.0,262.243,262.2718,262.0796,262.1181,1948.0
2023-03-20 13:40:00,272.9,273.22,272.87,272.93,7947.0,262.2238,262.5313,262.1949,262.2526,7947.0
2023-03-20 13:45:00,272.86,272.93,272.54,272.69,5111.0,262.1853,262.2526,261.8779,262.022,5111.0
2023-03-20 13:50:00,272.63,272.77,272.54,272.55,4001.0,261.9643,262.0989,261.8779,261.8875,4001.0
2023-03-20 13:55:00,272.56,272.58,272.41,272.55,2049.0,261.8971,261.9163,261.7529,261.8875,2049.0
2023-03-20 14:00:00,272.57,272.67,272.28,272.33,5274.0,261.9067,262.0028,261.628,261.6761,5274.0
2023-03-20 14:05:00,272.27,272.28,271.8,271.8,3318.0,261.6184,261.628,261.1668,261.1668,3318.0
2023-03-20 14:10:00,271.96,272.29,271.89,272.16,6987.0,261.3205,261.6376,261.2533,261.5127,6987.0
2023-03-20 14:15:00,272.23,272.27,271.67,271.81,5287.0,261.58,261.6184,261.0419,261.1764,5287.0
2023-03-20 14:20:00,271.79,271.89,271.64,271.64,3980.0,261.1572,261.2533,261.0131,261.0131,3980.0
2023-03-20 14:25:00,271.68,271.91,271.6,271.74,5078.0,261.0515,261.2725,260.9746,261.1092,5078.0
2023-03-20 14:30:00,271.64,271.64,271.1,271.11,7128.0,261.0131,261.0131,260.4942,260.5038,7128.0
2023-03-20 14:35:00,271.13,271.23,270.87,270.87,4439.0,260.523,260.6191,260.2732,260.2732,4439.0
2023-03-20 14:40:00,270.87,271.02,270.72,270.77,4867.0,260.2732,260.4173,260.1291,260.1771,4867.0
2023-03-20 14:45:00,270.86,271.4,270.85,271.32,4987.0,260.2636,260.7825,260.254,260.7056,4987.0
2023-03-20 14:50:00,271.36,271.76,271.35,271.72,4198.0,260.744,261.1284,260.7344,261.0899,4198.0
2023-03-20 14:55:00,271.56,271.61,271.16,271.18,5146.0,260.9362,260.9842,260.5518,260.5711,5146.0
2023-03-20 15:00:00,271.22,271.36,271.16,271.22,5051.0,260.6095,260.744,260.5518,260.6095,5051.0
2023-03-20 15:05:00,271.18,271.5,270.98,271.27,19333.0,260.5711,260.8785,260.3789,260.6575,19333.0
2023-03-20 15:10:00,271.19,271.35,271.14,271.33,6246.0,260.5807,260.7344,260.5326,260.7152,6246.0
2023-03-20 15:15:00,271.32,271.65,271.29,271.59,18549.0,260.7056,261.0227,260.6768,260.965,18549.0
2023-03-20 15:20:00,271.65,271.93,271.33,271.84,10828.0,261.0227,261.2917,260.7152,261.2052,10828.0
2023-03-20 15:25:00,271.9,272.24,271.9,272.09,8090.0,261.2629,261.5896,261.2629,261.4455,8090.0
2023-03-20 15:30:00,272.15,272.57,272.07,272.44,14847.0,261.5031,261.9067,261.4262,261.7818,14847.0
2023-03-20 15:35:00,272.41,272.55,272.09,272.48,12571.0,261.7529,261.8875,261.4455,261.8202,12571.0
2023-03-20 15:40:00,272.38,272.51,272.08,272.08,24823.0,261.7241,261.849,261.4358,261.4358,24823.0
2023-03-20 15:45:00,272.05,272.45,271.86,272.25,40906.0,261.407,261.7914,261.2245,261.5992,40906.0
2023-03-20 15:50:00,272.29,272.84,272.21,272.84,51057.0,261.6376,262.1661,261.5608,262.1661,51057.0
2023-03-20 15:55:00,272.81,273.14,272.6,272.91,105691.0,262.1373,262.4544,261.9355,262.2334,105691.0
2023-03-21 09:30:00,274.73,277.19,274.73,276.25,28695.0,263.9822,266.3459,263.9822,265.4427,28695.0
2023-03-21 09:35:00,275.98,276.22,275.73,275.97,19665.0,265.1833,265.4139,264.9431,265.1737,19665.0
2023-03-21 09:40:00,275.93,276.05,275.08,275.26,21454.0,265.1352,265.2505,264.3185,264.4914,21454.0
2023-03-21 09:45:00,275.5,276.2,275.26,275.74,9112.0,264.7221,265.3947,264.4914,264.9527,9112.0
2023-03-21 09:50:00,275.71,275.83,275.21,275.31,7194.0,264.9238,265.0391,264.4434,264.5395,7194.0
2023-03-21 09:55:00,275.46,275.98,275.34,275.69,11862.0,264.6836,265.1833,264.5683,264.9046,11862.0
2023-03-21 10:00:00,275.57,275.91,275.34,275.62,15519.0,264.7893,265.116,264.5683,264.8374,15519.0
2023-03-21 10:05:00,275.61,276.22,275.51,275.72,12527.0,264.8278,265.4139,264.7317,264.9334,12527.0
2023-03-21 10:10:00,275.75,276.67,275.75,276.42,82022.0,264.9623,265.8463,264.9623,265.6061,82022.0
2023-03-21 10:15:00,276.5,277.31,276.42,277.28,14242.0,265.6829,266.4612,265.6061,266.4324,14242.0
2023-03-21 10:20:00,277.22,277.55,277.0,277.45,13436.0,266.3748,266.6919,266.1634,266.5958,13436.0
2023-03-21 10:25:00,277.45,277.58,276.67,276.7,12678.0,266.5958,266.7207,265.8463,265.8751,12678.0
2023-03-21 10:30:00,276.71,277.15,276.71,277.02,6175.0,265.8847,266.3075,265.8847,266.1826,6175.0
2023-03-21 10:35:00,276.99,277.16,276.82,277.09,7792.0,266.1538,266.3171,265.9904,266.2499,7792.0
2023-03-21 10:40:00,277.11,277.11,276.51,276.69,7059.0,266.2691,266.2691,265.6925,265.8655,7059.0
2023-03-21 10:45:00,276.68,277.11,276.67,277.03,3870.0,265.8559,266.2691,265.8463,266.1922,3870.0
2023-03-21 10:50:00,277.03,277.03,276.41,276.51,4653.0,266.1922,266.1922,265.5965,265.6925,4653.0
2023-03-21 10:55:00,276.45,276.45,276.17,276.19,6588.0,265.6349,265.6349,265.3658,265.3851,6588.0
2023-03-21 11:00:00,276.19,276.25,275.81,275.82,5963.0,265.3851,265.4427,265.0199,265.0295,5963.0
2023-03-21 11:05:00,275.81,276.1,275.73,276.02,10496.0,265.0199,265.2986,264.9431,265.2217,10496.0
2023-03-21 11:10:00,276.09,276.22,276.01,276.13,7045.0,265.289,265.4139,265.2121,265.3274,7045.0
2023-03-21 11:15:00,276.14,276.34,276.09,276.19,4843.0,265.337,265.5292,265.289,265.3851,4843.0
2023-03-21 11:20:00,276.14,276.59,276.12,276.51,6832.0,265.337,265.7694,265.3178,265.6925,6832.0
2023-03-21 11:25:00,276.51,276.52,275.92,275.93,6833.0,265.6925,265.7022,265.1256,265.1352,6833.0
2023-03-21 11:30:00,275.91,276.64,275.91,276.58,9590.0,265.116,265.8175,265.116,265.7598,9590.0
2023-03-21 11:35:00,276.58,276.62,276.23,276.35,15482.0,265.7598,265.7982,265.4235,265.5388,15482.0
2023-03-21 11:40:00,276.37,276.78,276.36,276.51,5410.0,265.558,265.952,265.5484,265.6925,5410.0
2023-03-21 11:45:00,276.32,276.32,275.7,275.72,5613.0,265.51,265.51,264.9142,264.9334,5613.0
2023-03-21 11:50:00,275.81,275.88,275.45,275.51,8218.0,265.0199,265.0872,264.674,264.7317,8218.0
2023-03-21 11:55:00,275.4,275.69,275.38,275.65,5089.0,264.626,264.9046,264.6067,264.8662,5089.0
2023-03-21 12:00:00,275.63,275.64,275.25,275.25,4216.0,264.847,264.8566,264.4818,264.4818,4216.0
2023-03-21 12:05:00,275.29,275.44,275.05,275.06,6230.0,264.5203,264.6644,264.2897,264.2993,6230.0
2023-03-21 12:10:00,274.99,275.29,274.84,275.26,13365.0,264.232,264.5203,264.0879,264.4914,13365.0
2023-03-21 12:15:00,275.22,275.32,275.22,275.23,2079.0,264.453,264.5491,264.453,264.4626,2079.0
2023-03-21 12:20:00,275.23,275.26,275.11,275.16,10756.0,264.4626,264.4914,264.3473,264.3954,10756.0
2023-03-21 12:25:00,275.18,275.36,275.12,275.26,5495.0,264.4146,264.5875,264.3569,264.4914,5495.0
2023-03-21 12:30:00,275.26,275.35,275.08,275.19,5441.0,264.4914,264.5779,264.3185,264.4242,5441.0
2023-03-21 12:35:00,275.02,275.22,274.94,275.06,4030.0,264.2608,264.453,264.184,264.2993,4030.0
2023-03-21 12:40:00,275.01,275.12,274.68,274.76,16065.0,264.2512,264.3569,263.9341,264.011,16065.0
2023-03-21 12:45:00,274.69,274.83,274.63,274.73,6522.0,263.9437,264.0783,263.8861,263.9822,6522.0
2023-03-21 12:50:00,274.68,275.22,274.61,275.13,4996.0,263.9341,264.453,263.8669,264.3665,4996.0
2023-03-21 12:55:00,275.09,275.24,274.93,274.93,5361.0,264.3281,264.4722,264.1744,264.1744,5361.0
2023-03-21 13:00:00,274.93,275.09,274.93,275.06,2127.0,264.1744,264.3281,264.1744,264.2993,2127.0
2023-03-21 13:05:00,275.13,275.17,275.04,275.04,2541.0,264.3665,264.405,264.2801,264.2801,2541.0
2023-03-21 13:10:00,275.16,275.37,275.16,275.33,6777.0,264.3954,264.5971,264.3954,264.5587,6777.0
2023-03-21 13:15:00,275.33,275.49,275.33,275.43,6041.0,264.5587,264.7124,264.5587,264.6548,6041.0
2023-03-21 13:20:00,275.4,275.4,274.95,275.09,9071.0,264.626,264.626,264.1936,264.3281,9071.0
2023-03-21 13:25:00,275.06,275.33,275.05,275.05,6902.0,264.2993,264.5587,264.2897,264.2897,6902.0
2023-03-21 13:30:00,275.17,275.62,275.14,275.48,7593.0,264.405,264.8374,264.3761,264.7028,7593.0
2023-03-21 13:35:00,275.45,275.54,275.29,275.4,5500.0,264.674,264.7605,264.5203,264.626,5500.0
2023-03-21 13:40:00,275.46,275.5,275.14,275.14,10545.0,264.6836,264.7221,264.3761,264.3761,10545.0
2023-03-21 13:45:00,275.25,275.26,274.91,274.96,7774.0,264.4818,264.4914,264.1551,264.2032,7774.0
2023-03-21 13:50:00,274.91,274.91,274.51,274.56,8125.0,264.1551,264.1551,263.7708,263.8188,8125.0
2023-03-21 13:55:00,274.5,274.53,274.13,274.27,7097.0,263.7612,263.79,263.4057,263.5402,7097.0
2023-03-21 14:00:00,274.27,274.37,274.15,274.25,6706.0,263.5402,263.6363,263.4249,263.521,6706.0
2023-03-21 14:05:00,274.24,274.52,274.21,274.31,7254.0,263.5113,263.7804,263.4825,263.5786,7254.0
2023-03-21 14:10:00,274.31,274.38,274.19,274.28,5369.0,263.5786,263.6459,263.4633,263.5498,5369.0
2023-03-21 14:15:00,274.29,274.43,274.28,274.39,4772.0,263.5594,263.6939,263.5498,263.6555,4772.0
2023-03-21 14:20:00,274.44,274.68,274.41,274.57,5592.0,263.7035,263.9341,263.6747,263.8284,5592.0
2023-03-21 14:25:00,274.59,274.98,274.58,274.81,5525.0,263.8477,264.2224,263.838,264.059,5525.0
2023-03-21 14:30:00,274.84,275.12,274.84,275.11,5228.0,264.0879,264.3569,264.0879,264.3473,5228.0
2023-03-21 14:35:00,275.04,275.14,274.92,274.97,5949.0,264.2801,264.3761,264.1647,264.2128,5949.0
2023-03-21 14:40:00,275.0,275.33,274.98,275.3,5908.0,264.2416,264.5587,264.2224,264.5299,5908.0
2023-03-21 14:45:00,275.34,275.45,275.26,275.35,4271.0,264.5683,264.674,264.4914,264.5779,4271.0
2023-03-21 14:50:00,275.33,275.33,274.98,275.27,8648.0,264.5587,264.5587,264.2224,264.5011,8648.0
2023-03-21 14:55:00,275.3,275.41,275.25,275.31,10011.0,264.5299,264.6356,264.4818,264.5395,10011.0
2023-03-21 15:00:00,275.36,276.1,275.35,276.08,5157.0,264.5875,265.2986,264.5779,265.2794,5157.0
2023-03-21 15:05:00,276.02,276.24,275.37,275.66,18205.0,265.2217,265.4331,264.5971,264.8758,18205.0
2023-03-21 15:10:00,275.67,276.06,275.67,275.94,4187.0,264.8854,265.2601,264.8854,265.1448,4187.0
2023-03-21 15:15:00,275.94,276.04,275.73,275.87,8583.0,265.1448,265.2409,264.9431,265.0776,8583.0
2023-03-21 15:20:00,275.85,276.2,275.85,276.18,8957.0,265.0584,265.3947,265.0584,265.3755,8957.0
2023-03-21 15:25:00,276.19,276.29,275.9,276.16,9456.0,265.3851,265.4811,265.1064,265.3562,9456.0
2023-03-21 15:30:00,276.16,276.3,276.02,276.16,12867.0,265.3562,265.4908,265.2217,265.3562,12867.0
2023-03-21 15:35:00,276.12,276.45,275.93,276.44,13166.0,265.3178,265.6349,265.1352,265.6253,13166.0
2023-03-21 15:40:00,276.49,277.0,276.49,277.0,20331.0,265.6733,266.1634,265.6733,266.1634,20331.0
2023-03-21 15:45:00,276.98,277.03,276.31,276.54,39912.0,266.1442,266.1922,265.5004,265.7214,39912.0
2023-03-21 15:50:00,276.47,276.89,276.16,276.81,33455.0,265.6541,266.0577,265.3562,265.9808,33455.0
2023-03-21 15:55:00,276.88,277.2,276.4,276.7,91058.0,266.0481,266.3555,265.5868,265.8751,91058.0
2023-03-22 09:30:00,277.54,279.31,277.54,279.19,17428.0,266.6822,268.383,266.6822,268.2677,17428.0
2023-03-22 09:35:00,279.16,279.47,278.62,278.62,4476.0,268.2389,268.5367,267.72,267.72,4476.0
2023-03-22 09:40:00,278.52,278.62,278.02,278.35,2831.0,267.6239,267.72,267.1435,267.4606,2831.0
2023-03-22 09:45:00,278.53,278.76,278.01,278.01,3399.0,267.6335,267.8545,267.1339,267.1339,3399.0
2023-03-22 09:50:00,277.82,277.95,277.1,277.11,4470.0,266.9513,267.0762,266.2595,266.2691,4470.0
2023-03-22 09:55:00,277.19,277.49,277.19,277.38,5539.0,266.3459,266.6342,266.3459,266.5285,5539.0
2023-03-22 10:00:00,277.3,277.3,276.75,277.03,6415.0,266.4516,266.4516,265.9232,266.1922,6415.0
2023-03-22 10:05:00,277.03,277.26,276.92,277.18,7429.0,266.1922,266.4132,266.0865,266.3363,7429.0
2023-03-22 10:10:00,277.16,277.18,276.71,276.87,5833.0,266.3171,266.3363,265.8847,266.0385,5833.0
2023-03-22 10:15:00,277.0,277.44,276.98,277.33,4144.0,266.1634,266.5862,266.1442,266.4805,4144.0
2023-03-22 10:20:00,277.33,277.41,276.6,276.69,4340.0,266.4805,266.5573,265.779,265.8655,4340.0
2023-03-22 10:25:00,276.66,276.8,276.55,276.64,7613.0,265.8367,265.9712,265.731,265.8175,7613.0
2023-03-22 10:30:00,276.87,277.33,276.87,277.13,4224.0,266.0385,266.4805,266.0385,266.2883,4224.0
2023-03-22 10:35:00,277.15,277.31,277.06,277.19,4197.0,266.3075,266.4612,266.221,266.3459,4197.0
2023-03-22 10:40:00,277.27,277.29,277.09,277.28,3985.0,266.4228,266.442,266.2499,266.4324,3985.0
2023-03-22 10:45:00,277.28,277.42,276.92,277.04,6503.0,266.4324,266.5669,266.0865,266.2018,6503.0
2023-03-22 10:50:00,277.1,277.1,276.25,276.25,3200.0,266.2595,266.2595,265.4427,265.4427,3200.0
2023-03-22 10:55:00,276.15,276.65,276.15,276.62,4253.0,265.3466,265.8271,265.3466,265.7982,4253.0
2023-03-22 11:00:00,276.52,276.56,276.26,276.26,2567.0,265.7022,265.7406,265.4523,265.4523,2567.0
2023-03-22 11:05:00,276.25,276.32,276.09,276.11,3556.0,265.4427,265.51,265.289,265.3082,3556.0
2023-03-22 11:10:00,276.1,276.35,276.1,276.28,3217.0,265.2986,265.5388,265.2986,265.4715,3217.0
2023-03-22 11:15:00,276.21,276.21,275.89,275.89,7869.0,265.4043,265.4043,265.0968,265.0968,7869.0
2023-03-22 11:20:00,275.99,276.09,275.97,276.09,1921.0,265.1929,265.289,265.1737,265.289,1921.0
2023-03-22 11:25:00,276.13,276.19,275.9,275.95,4500.0,265.3274,265.3851,265.1064,265.1545,4500.0
2023-03-22 11:30:00,276.07,276.09,275.68,275.87,3336.0,265.2698,265.289,264.895,265.0776,3336.0
2023-03-22 11:35:00,275.72,275.81,275.47,275.47,1521.0,264.9334,265.0199,264.6932,264.6932,1521.0
2023-03-22 11:40:00,275.47,275.79,275.47,275.66,7239.0,264.6932,265.0007,264.6932,264.8758,7239.0
2023-03-22 11:45:00,275.65,275.94,275.56,275.9,3278.0,264.8662,265.1448,264.7797,265.1064,3278.0
2023-03-22 11:50:00,275.98,275.99,275.87,275.87,1568.0,265.1833,265.1929,265.0776,265.0776,1568.0
2023-03-22 11:55:00,275.88,276.0,275.82,275.82,2100.0,265.0872,265.2025,265.0295,265.0295,2100.0
2023-03-22 12:00:00,275.75,275.75,275.52,275.57,1573.0,264.9623,264.9623,264.7413,264.7893,1573.0
2023-03-22 12:05:00,275.62,275.69,275.41,275.41,3905.0,264.8374,264.9046,264.6356,264.6356,3905.0
2023-03-22 12:10:00,275.54,275.87,275.52,275.87,3002.0,264.7605,265.0776,264.7413,265.0776,3002.0
2023-03-22 12:15:00,275.87,275.93,275.74,275.93,1804.0,265.0776,265.1352,264.9527,265.1352,1804.0
2023-03-22 12:20:00,275.86,276.07,275.79,276.06,2325.0,265.068,265.2698,265.0007,265.2601,2325.0
2023-03-22 12:25:00,276.06,276.06,275.8,275.81,2603.0,265.2601,265.2601,265.0103,265.0199,2603.0
2023-03-22 12:30:00,275.72,275.72,275.39,275.39,1100.0,264.9334,264.9334,264.6164,264.6164,1100.0
2023-03-22 12:35:00,275.39,275.39,275.05,275.16,1810.0,264.6164,264.6164,264.2897,264.3954,1810.0
2023-03-22 12:40:00,275.07,275.16,274.94,275.02,2821.0,264.3089,264.3954,264.184,264.2608,2821.0
2023-03-22 12:45:00,275.05,275.1,274.83,274.89,2600.0,264.2897,264.3377,264.0783,264.1359,2600.0
2023-03-22 12:50:00,274.92,274.92,274.49,274.49,3269.0,264.1647,264.1647,263.7516,263.7516,3269.0
2023-03-22 12:55:00,274.5,274.59,274.41,274.58,3027.0,263.7612,263.8477,263.6747,263.838,3027.0
2023-03-22 13:00:00,274.54,274.56,274.18,274.28,3100.0,263.7996,263.8188,263.4537,263.5498,3100.0
2023-03-22 13:05:00,274.13,274.44,274.12,274.44,2629.0,263.4057,263.7035,263.396,263.7035,2629.0
2023-03-22 13:10:00,274.5,274.55,274.47,274.55,1169.0,263.7612,263.8092,263.7323,263.8092,1169.0
2023-03-22 13:15:00,274.57,274.8,274.57,274.75,2701.0,263.8284,264.0494,263.8284,264.0014,2701.0
2023-03-22 13:20:00,274.78,274.89,274.75,274.88,1800.0,264.0302,264.1359,264.0014,264.1263,1800.0
2023-03-22 13:25:00,274.9,274.97,274.59,274.97,5201.0,264.1455,264.2128,263.8477,264.2128,5201.0
2023-03-22 13:30:00,274.98,275.15,274.71,274.74,5260.0,264.2224,264.3857,263.963,263.9918,5260.0
2023-03-22 13:35:00,274.74,274.8,274.56,274.6,1590.0,263.9918,264.0494,263.8188,263.8573,1590.0
2023-03-22 13:40:00,274.61,274.82,274.61,274.82,1100.0,263.8669,264.0687,263.8669,264.0687,1100.0
2023-03-22 13:45:00,274.89,274.92,274.7,274.8,3854.0,264.1359,264.1647,263.9534,264.0494,3854.0
2023-03-22 13:50:00,274.72,274.83,274.65,274.69,1429.0,263.9726,264.0783,263.9053,263.9437,1429.0
2023-03-22 13:55:00,274.68,274.76,274.37,274.4,3500.0,263.9341,264.011,263.6363,263.6651,3500.0
2023-03-22 14:00:00,274.58,275.51,274.51,275.29,13237.0,263.838,264.7317,263.7708,264.5203,13237.0
2023-03-22 14:05:00,275.65,275.65,274.94,275.01,4200.0,264.8662,264.8662,264.184,264.2512,4200.0
2023-03-22 14:10:00,275.03,275.04,274.33,274.55,4121.0,264.2704,264.2801,263.5978,263.8092,4121.0
2023-03-22 14:15:00,274.73,275.02,274.54,274.78,3916.0,263.9822,264.2608,263.7996,264.0302,3916.0
2023-03-22 14:20:00,274.77,274.8,274.59,274.63,2027.0,264.0206,264.0494,263.8477,263.8861,2027.0
2023-03-22 14:25:00,274.6,274.74,274.34,274.34,3799.0,263.8573,263.9918,263.6074,263.6074,3799.0
2023-03-22 14:30:00,274.32,274.69,274.1,274.49,4120.0,263.5882,263.9437,263.3768,263.7516,4120.0
2023-03-22 14:35:00,274.34,274.8,273.96,274.78,4114.0,263.6074,264.0494,263.2423,264.0302,4114.0
2023-03-22 14:40:00,274.87,275.38,274.72,275.11,5925.0,264.1167,264.6067,263.9726,264.3473,5925.0
2023-03-22 14:45:00,274.93,275.32,274.93,274.95,3796.0,264.1744,264.5491,264.1744,264.1936,3796.0
2023-03-22 14:50:00,274.92,275.08,274.5,274.5,5141.0,264.1647,264.3185,263.7612,263.7612,5141.0
2023-03-22 14:55:00,274.51,274.64,273.64,273.64,7837.0,263.7708,263.8957,262.9348,262.9348,7837.0
2023-03-22 15:00:00,273.89,273.89,273.18,273.18,5180.0,263.175,263.175,262.4928,262.4928,5180.0
2023-03-22 15:05:00,273.37,273.45,272.47,272.58,7681.0,262.6754,262.7523,261.8106,261.9163,7681.0
2023-03-22 15:10:00,272.69,273.19,272.51,273.18,15339.0,262.022,262.5024,261.849,262.4928,15339.0
2023-03-22 15:15:00,273.28,273.75,273.24,273.48,4701.0,262.5889,263.0405,262.5505,262.7811,4701.0
2023-03-22 15:20:00,273.63,274.43,273.63,274.0,8987.0,262.9252,263.6939,262.9252,263.2807,8987.0
2023-03-22 15:25:00,274.08,274.3,273.79,274.18,4497.0,263.3576,263.569,263.079,263.4537,4497.0
2023-03-22 15:30:00,274.29,274.29,273.46,273.64,7422.0,263.5594,263.5594,262.7619,262.9348,7422.0
2023-03-22 15:35:00,273.51,273.72,273.12,273.34,3751.0,262.8099,263.0117,262.4352,262.6466,3751.0
2023-03-22 15:40:00,273.39,273.65,273.23,273.23,7406.0,262.6946,262.9444,262.5409,262.5409,7406.0
2023-03-22 15:45:00,273.28,273.28,272.46,272.7,7064.0,262.5889,262.5889,261.801,262.0316,7064.0
2023-03-22 15:50:00,272.64,272.66,271.39,271.4,14511.0,261.9739,261.9932,260.7728,260.7825,14511.0
2023-03-22 15:55:00,271.39,271.39,270.25,270.25,74483.0,260.7728,260.7728,259.6774,259.6774,74483.0
2023-03-23 09:30:00,267.93,269.01,266.86,267.0,46979.0,257.4482,258.486,256.4201,256.5546,46979.0
2023-03-23 09:35:00,267.06,267.12,266.15,266.6,10703.0,256.6122,256.6699,255.7378,256.1702,10703.0
2023-03-23 09:40:00,266.62,267.68,266.33,266.73,22245.0,256.1895,257.208,255.9108,256.2951,22245.0
2023-03-23 09:45:00,266.84,267.21,266.62,266.69,14534.0,256.4008,256.7564,256.1895,256.2567,14534.0
2023-03-23 09:50:00,266.85,267.05,265.75,265.75,18070.0,256.4105,256.6026,255.3535,255.3535,18070.0
2023-03-23 09:55:00,265.75,266.27,265.52,265.6,22048.0,255.3535,255.8531,255.1325,255.2094,22048.0
2023-03-23 10:00:00,265.79,267.62,265.78,267.28,29558.0,255.3919,257.1503,255.3823,256.8236,29558.0
2023-03-23 10:05:00,267.33,267.6,266.44,266.62,30383.0,256.8717,257.1311,256.0165,256.1895,30383.0
2023-03-23 10:10:00,266.93,267.21,266.6,266.6,28069.0,256.4873,256.7564,256.1702,256.1702,28069.0
2023-03-23 10:15:00,266.52,266.96,266.1,266.1,9967.0,256.0934,256.5162,255.6898,255.6898,9967.0
2023-03-23 10:20:00,266.13,266.21,265.55,265.75,15043.0,255.7186,255.7955,255.1613,255.3535,15043.0
2023-03-23 10:25:00,265.75,266.43,265.66,266.04,12722.0,255.3535,256.0069,255.267,255.6321,12722.0
2023-03-23 10:30:00,266.17,266.35,265.58,265.62,13925.0,255.7571,255.93,255.1901,255.2286,13925.0
2023-03-23 10:35:00,265.63,265.7,265.26,265.39,11432.0,255.2382,255.3054,254.8827,255.0076,11432.0
2023-03-23 10:40:00,265.44,265.57,265.18,265.55,8938.0,255.0556,255.1805,254.8058,255.1613,8938.0
2023-03-23 10:45:00,265.52,265.7,265.01,265.24,17447.0,255.1325,255.3054,254.6424,254.8634,17447.0
2023-03-23 10:50:00,265.29,265.74,265.23,265.42,21948.0,254.9115,255.3439,254.8538,255.0364,21948.0
2023-03-23 10:55:00,265.42,266.03,265.25,265.65,24012.0,255.0364,255.6225,254.873,255.2574,24012.0
2023-03-23 11:00:00,265.65,266.36,265.62,265.89,17412.0,255.2574,255.9396,255.2286,255.488,17412.0
2023-03-23 11:05:00,265.94,266.04,265.41,265.63,31469.0,255.5361,255.6321,255.0268,255.2382,31469.0
2023-03-23 11:10:00,265.56,265.72,265.18,265.58,24696.0,255.1709,255.3247,254.8058,255.1901,24696.0
2023-03-23 11:15:00,265.57,265.61,265.14,265.14,13920.0,255.1805,255.219,254.7674,254.7674,13920.0
2023-03-23 11:20:00,265.15,265.15,264.66,264.74,11750.0,254.777,254.777,254.3061,254.383,11750.0
2023-03-23 11:25:00,264.81,265.08,264.42,264.45,14454.0,254.4503,254.7097,254.0755,254.1043,14454.0
2023-03-23 11:30:00,264.49,264.95,264.31,264.41,14983.0,254.1428,254.5848,253.9698,254.0659,14983.0
2023-03-23 11:35:00,264.41,264.91,264.4,264.82,12617.0,254.0659,254.5464,254.0563,254.4599,12617.0
2023-03-23 11:40:00,264.74,264.81,264.05,264.12,14773.0,254.383,254.4503,253.72,253.7873,14773.0
2023-03-23 11:45:00,264.17,264.28,263.82,263.82,13062.0,253.8353,253.941,253.499,253.499,13062.0
2023-03-23 11:50:00,263.84,264.23,263.78,263.83,15000.0,253.5182,253.893,253.4606,253.5086,15000.0
2023-03-23 11:55:00,263.8,263.89,263.49,263.64,15945.0,253.4798,253.5663,253.1819,253.326,15945.0
2023-03-23 12:00:00,263.61,263.69,263.19,263.53,13741.0,253.2972,253.3741,252.8936,253.2203,13741.0
2023-03-23 12:05:00,263.51,263.54,263.32,263.47,13945.0,253.2011,253.2299,253.0186,253.1627,13945.0
2023-03-23 12:10:00,263.5,263.62,263.18,263.34,18930.0,253.1915,253.3068,252.884,253.0378,18930.0
2023-03-23 12:15:00,263.45,263.89,263.4,263.47,22017.0,253.1435,253.5663,253.0954,253.1627,22017.0
2023-03-23 12:20:00,263.39,263.39,262.92,263.1,12845.0,253.0858,253.0858,252.6342,252.8072,12845.0
2023-03-23 12:25:00,263.05,263.68,263.05,263.06,12853.0,252.7591,253.3645,252.7591,252.7687,12853.0
2023-03-23 12:30:00,263.13,263.18,262.59,262.84,34156.0,252.836,252.884,252.3171,252.5573,34156.0
2023-03-23 12:35:00,262.8,262.82,262.25,262.43,12970.0,252.5189,252.5381,251.9904,252.1634,12970.0
2023-03-23 12:40:00,262.32,262.42,262.0,262.34,36698.0,252.0577,252.1538,251.7502,252.0769,36698.0
2023-03-23 12:45:00,262.34,262.57,262.07,262.14,30216.0,252.0769,252.2979,251.8175,251.8847,30216.0
2023-03-23 12:50:00,262.14,262.36,261.92,261.97,16341.0,251.8847,252.0961,251.6733,251.7214,16341.0
2023-03-23 12:55:00,262.05,262.1,261.7,261.79,19965.0,251.7982,251.8463,251.4619,251.5484,19965.0
2023-03-23 13:00:00,261.79,262.1,261.67,261.81,12092.0,251.5484,251.8463,251.4331,251.5676,12092.0
2023-03-23 13:05:00,261.78,261.79,260.87,260.95,15370.0,251.5388,251.5484,250.6644,250.7413,15370.0
2023-03-23 13:10:00,260.91,260.93,260.38,260.38,35628.0,250.7028,250.7221,250.1936,250.1936,35628.0
2023-03-23 13:15:00,260.35,260.46,259.95,260.18,18808.0,250.1647,250.2704,249.7804,250.0014,18808.0
2023-03-23 13:20:00,260.08,260.23,259.54,259.54,13194.0,249.9053,250.0494,249.3864,249.3864,13194.0
2023-03-23 13:25:00,259.53,259.75,258.93,259.03,19044.0,249.3768,249.5882,248.8003,248.8964,19044.0
2023-03-23 13:30:00,259.03,259.15,258.9,259.05,15185.0,248.8964,249.0117,248.7715,248.9156,15185.0
2023-03-23 13:35:00,258.98,258.98,258.75,258.77,12006.0,248.8483,248.8483,248.6273,248.6466,12006.0
2023-03-23 13:40:00,258.76,259.2,258.71,259.03,16203.0,248.6369,249.0597,248.5889,248.8964,16203.0
2023-03-23 13:45:00,258.98,259.04,258.39,258.56,16139.0,248.8483,248.906,248.2814,248.4448,16139.0
2023-03-23 13:50:00,258.5,259.21,258.27,259.07,20137.0,248.3871,249.0693,248.1661,248.9348,20137.0
2023-03-23 13:55:00,259.07,259.13,258.78,258.84,11516.0,248.9348,248.9925,248.6562,248.7138,11516.0
2023-03-23 14:00:00,258.92,259.18,258.65,258.7,15088.0,248.7907,249.0405,248.5313,248.5793,15088.0
2023-03-23 14:05:00,258.76,259.44,258.71,259.18,21553.0,248.6369,249.2903,248.5889,249.0405,21553.0
2023-03-23 14:10:00,259.16,259.18,258.71,258.74,14612.0,249.0213,249.0405,248.5889,248.6177,14612.0
2023-03-23 14:15:00,258.74,258.82,258.13,258.13,22192.0,248.6177,248.6946,248.0316,248.0316,22192.0
2023-03-23 14:20:00,258.07,258.16,257.53,257.54,61410.0,247.9739,248.0604,247.4551,247.4647,61410.0
2023-03-23 14:25:00,257.56,257.57,257.04,257.1,19327.0,247.4839,247.4935,246.9842,247.0419,19327.0
2023-03-23 14:30:00,257.09,257.71,257.04,257.48,28456.0,247.0323,247.628,246.9842,247.407,28456.0
2023-03-23 14:35:00,257.55,257.96,257.4,257.43,16395.0,247.4743,247.8682,247.3302,247.359,16395.0
2023-03-23 14:40:00,257.45,257.46,256.45,256.65,22214.0,247.3782,247.3878,246.4173,246.6095,22214.0
2023-03-23 14:45:00,256.66,257.13,256.53,256.99,25438.0,246.6191,247.0707,246.4942,246.9362,25438.0
2023-03-23 14:50:00,256.89,256.91,255.86,255.9,27333.0,246.8401,246.8593,245.8504,245.8888,27333.0
2023-03-23 14:55:00,255.92,256.34,255.63,256.32,58720.0,245.9081,246.3116,245.6294,246.2924,58720.0
2023-03-23 15:00:00,256.45,257.82,255.84,256.2,107019.0,246.4173,247.7337,245.8312,246.1771,107019.0
2023-03-23 15:05:00,256.22,256.56,255.92,256.34,23300.0,246.1963,246.523,245.9081,246.3116,23300.0
2023-03-23 15:10:00,256.42,256.82,255.88,256.18,36318.0,246.3885,246.7728,245.8696,246.1579,36318.0
2023-03-23 15:15:00,256.19,256.48,255.52,255.63,28772.0,246.1675,246.4461,245.5237,245.6294,28772.0
2023-03-23 15:20:00,255.59,256.03,255.26,255.82,34385.0,245.591,246.0137,245.2739,245.812,34385.0
2023-03-23 15:25:00,255.73,256.37,255.59,256.08,12523.0,245.7255,246.3404,245.591,246.0618,12523.0
2023-03-23 15:30:00,255.98,256.66,255.97,256.4,19467.0,245.9657,246.6191,245.9561,246.3693,19467.0
2023-03-23 15:35:00,256.46,257.04,256.42,256.99,24695.0,246.4269,246.9842,246.3885,246.9362,24695.0
2023-03-23 15:40:00,256.88,257.07,256.59,256.98,30544.0,246.8305,247.0131,246.5518,246.9266,30544.0
2023-03-23 15:45:00,256.9,257.41,256.37,256.38,58081.0,246.8497,247.3398,246.3404,246.3501,58081.0
2023-03-23 15:50:00,256.41,257.02,256.4,256.86,116566.0,246.3789,246.965,246.3693,246.8113,116566.0
2023-03-23 15:55:00,256.93,257.0,256.35,256.45,226480.0,246.8785,246.9458,246.3212,246.4173,226480.0
2023-03-24 09:30:00,254.99,255.04,251.74,252.83,48580.0,245.0144,245.0625,241.8916,242.9389,48580.0
2023-03-24 09:35:00,253.44,254.58,253.44,253.95,22027.0,243.5251,244.6205,243.5251,244.0151,22027.0
2023-03-24 09:40:00,253.7,254.38,253.18,254.11,23007.0,243.7749,244.4283,243.2752,244.1689,23007.0
2023-03-24 09:45:00,253.82,254.78,253.67,254.78,11240.0,243.8902,244.8127,243.7461,244.8127,11240.0
2023-03-24 09:50:00,254.79,255.21,254.33,254.73,55207.0,244.8223,245.2258,244.3803,244.7646,55207.0
2023-03-24 09:55:00,254.79,255.13,254.27,255.13,9622.0,244.8223,245.149,244.3226,245.149,9622.0
2023-03-24 10:00:00,255.06,256.0,255.06,255.68,12957.0,245.0817,245.9849,245.0817,245.6774,12957.0
2023-03-24 10:05:00,255.5,256.27,255.5,255.93,11070.0,245.5045,246.2444,245.5045,245.9177,11070.0
2023-03-24 10:10:00,255.95,256.01,255.27,255.4,10661.0,245.9369,245.9945,245.2835,245.4084,10661.0
2023-03-24 10:15:00,255.4,255.95,255.4,255.71,6798.0,245.4084,245.9369,245.4084,245.7063,6798.0
2023-03-24 10:20:00,256.09,256.68,255.7,256.4,40930.0,246.0714,246.6383,245.6967,246.3693,40930.0
2023-03-24 10:25:00,256.5,256.94,256.19,256.81,33077.0,246.4654,246.8881,246.1675,246.7632,33077.0
2023-03-24 10:30:00,256.81,257.05,256.71,256.75,11380.0,246.7632,246.9938,246.6671,246.7056,11380.0
2023-03-24 10:35:00,256.68,256.85,256.35,256.35,22428.0,246.6383,246.8017,246.3212,246.3212,22428.0
2023-03-24 10:40:00,256.3,256.46,255.77,255.77,6785.0,246.2732,246.4269,245.7639,245.7639,6785.0
2023-03-24 10:45:00,255.83,255.98,255.02,255.18,10530.0,245.8216,245.9657,245.0433,245.197,10530.0
2023-03-24 10:50:00,255.17,255.93,255.02,255.82,10104.0,245.1874,245.9177,245.0433,245.812,10104.0
2023-03-24 10:55:00,255.82,256.74,255.66,256.6,8048.0,245.812,246.696,245.6582,246.5614,8048.0
2023-03-24 11:00:00,256.62,256.62,256.28,256.52,9454.0,246.5807,246.5807,246.254,246.4846,9454.0
2023-03-24 11:05:00,256.53,256.77,256.29,256.49,8066.0,246.4942,246.7248,246.2636,246.4558,8066.0
2023-03-24 11:10:00,256.48,256.79,256.37,256.54,24915.0,246.4461,246.744,246.3404,246.5038,24915.0
2023-03-24 11:15:00,256.55,257.18,256.55,257.13,5757.0,246.5134,247.1188,246.5134,247.0707,5757.0
2023-03-24 11:20:00,256.98,257.64,256.98,257.63,9366.0,246.9266,247.5608,246.9266,247.5512,9366.0
2023-03-24 11:25:00,257.84,258.15,257.73,257.83,17944.0,247.7529,248.0508,247.6472,247.7433,17944.0
2023-03-24 11:30:00,257.88,258.11,257.64,258.11,6073.0,247.7914,248.0124,247.5608,248.0124,6073.0
2023-03-24 11:35:00,258.19,258.19,257.53,257.96,7541.0,248.0892,248.0892,247.4551,247.8682,7541.0
2023-03-24 11:40:00,257.98,258.32,257.78,258.32,4200.0,247.8875,248.2142,247.6953,248.2142,4200.0
2023-03-24 11:45:00,258.45,259.14,258.22,258.42,9955.0,248.3391,249.0021,248.1181,248.3102,9955.0
2023-03-24 11:50:00,258.44,258.46,258.15,258.29,5384.0,248.3295,248.3487,248.0508,248.1853,5384.0
2023-03-24 11:55:00,258.31,258.86,258.23,258.84,5539.0,248.2046,248.733,248.1277,248.7138,5539.0
2023-03-24 12:00:00,258.87,259.49,258.74,259.07,8164.0,248.7426,249.3384,248.6177,248.9348,8164.0
2023-03-24 12:05:00,259.11,259.15,258.64,258.74,13472.0,248.9733,249.0117,248.5216,248.6177,13472.0
2023-03-24 12:10:00,258.74,259.17,258.73,258.79,9773.0,248.6177,249.0309,248.6081,248.6658,9773.0
2023-03-24 12:15:00,258.76,258.81,258.55,258.65,24180.0,248.6369,248.685,248.4352,248.5313,24180.0
2023-03-24 12:20:00,258.72,259.11,258.72,258.88,11049.0,248.5985,248.9733,248.5985,248.7523,11049.0
2023-03-24 12:25:00,258.95,259.0,258.68,258.88,25160.0,248.8195,248.8676,248.5601,248.7523,25160.0
2023-03-24 12:30:00,258.91,259.39,258.89,259.27,17995.0,248.7811,249.2423,248.7619,249.127,17995.0
2023-03-24 12:35:00,259.39,259.5,259.1,259.26,20622.0,249.2423,249.348,248.9636,249.1174,20622.0
2023-03-24 12:40:00,259.44,259.98,259.37,259.84,3642.0,249.2903,249.8092,249.2231,249.6747,3642.0
2023-03-24 12:45:00,259.91,260.33,259.87,260.06,14313.0,249.742,250.1455,249.7035,249.8861,14313.0
2023-03-24 12:50:00,260.1,260.26,259.94,259.94,7211.0,249.9245,250.0783,249.7708,249.7708,7211.0
2023-03-24 12:55:00,259.94,260.22,259.81,259.87,9326.0,249.7708,250.0398,249.6459,249.7035,9326.0
2023-03-24 13:00:00,259.87,260.22,259.86,260.08,9418.0,249.7035,250.0398,249.6939,249.9053,9418.0
2023-03-24 13:05:00,260.2,260.41,260.01,260.12,13969.0,250.0206,250.2224,249.838,249.9437,13969.0
2023-03-24 13:10:00,260.05,260.14,259.81,260.03,9613.0,249.8765,249.963,249.6459,249.8573,9613.0
2023-03-24 13:15:00,260.13,260.22,259.84,259.84,13327.0,249.9534,250.0398,249.6747,249.6747,13327.0
2023-03-24 13:20:00,259.84,260.07,259.66,260.05,21382.0,249.6747,249.8957,249.5017,249.8765,21382.0
2023-03-24 13:25:00,260.17,260.74,260.17,260.48,12060.0,249.9918,250.5395,249.9918,250.2897,12060.0
2023-03-24 13:30:00,260.54,260.69,260.31,260.57,4494.0,250.3473,250.4914,250.1263,250.3761,4494.0
2023-03-24 13:35:00,260.67,261.05,260.61,260.81,9406.0,250.4722,250.8374,250.4146,250.6067,9406.0
2023-03-24 13:40:00,260.83,260.87,260.48,260.48,4476.0,250.626,250.6644,250.2897,250.2897,4476.0
2023-03-24 13:45:00,260.51,260.52,259.81,259.86,8901.0,250.3185,250.3281,249.6459,249.6939,8901.0
2023-03-24 13:50:00,259.87,260.12,259.8,260.06,3649.0,249.7035,249.9437,249.6363,249.8861,3649.0
2023-03-24 13:55:00,260.1,260.22,259.77,259.99,22068.0,249.9245,250.0398,249.6074,249.8188,22068.0
2023-03-24 14:00:00,260.08,260.17,259.89,259.94,9468.0,249.9053,249.9918,249.7227,249.7708,9468.0
2023-03-24 14:05:00,259.93,259.94,259.72,259.84,7460.0,249.7612,249.7708,249.5594,249.6747,7460.0
2023-03-24 14:10:00,259.86,260.1,259.8,259.98,18350.0,249.6939,249.9245,249.6363,249.8092,18350.0
2023-03-24 14:15:00,259.98,260.32,259.94,260.06,24617.0,249.8092,250.1359,249.7708,249.8861,24617.0
2023-03-24 14:20:00,260.16,260.2,259.98,259.98,9023.0,249.9822,250.0206,249.8092,249.8092,9023.0
2023-03-24 14:25:00,260.07,260.12,259.94,260.03,9280.0,249.8957,249.9437,249.7708,249.8573,9280.0
2023-03-24 14:30:00,260.04,260.6,260.0,260.4,14667.0,249.8669,250.405,249.8284,250.2128,14667.0
2023-03-24 14:35:00,260.42,260.78,260.28,260.69,18861.0,250.232,250.5779,250.0975,250.4914,18861.0
2023-03-24 14:40:00,260.65,260.66,260.32,260.43,20435.0,250.453,250.4626,250.1359,250.2416,20435.0
2023-03-24 14:45:00,260.39,260.5,260.17,260.21,15567.0,250.2032,250.3089,249.9918,250.0302,15567.0
2023-03-24 14:50:00,260.16,260.16,259.8,259.91,25985.0,249.9822,249.9822,249.6363,249.742,25985.0
2023-03-24 14:55:00,259.89,260.1,259.73,259.81,22793.0,249.7227,249.9245,249.569,249.6459,22793.0
2023-03-24 15:00:00,259.78,259.81,259.51,259.58,7173.0,249.617,249.6459,249.3576,249.4249,7173.0
2023-03-24 15:05:00,259.54,259.62,259.05,259.16,12343.0,249.3864,249.4633,248.9156,249.0213,12343.0
2023-03-24 15:10:00,259.17,259.2,258.81,258.81,19269.0,249.0309,249.0597,248.685,248.685,19269.0
2023-03-24 15:15:00,258.79,259.24,258.77,259.12,32015.0,248.6658,249.0982,248.6466,248.9829,32015.0
2023-03-24 15:20:00,259.16,259.95,259.07,259.81,26632.0,249.0213,249.7804,248.9348,249.6459,26632.0
2023-03-24 15:25:00,259.86,260.56,259.59,260.5,12039.0,249.6939,250.3665,249.4345,250.3089,12039.0
2023-03-24 15:30:00,260.61,260.69,260.21,260.23,14328.0,250.4146,250.4914,250.0302,250.0494,14328.0
2023-03-24 15:35:00,260.31,260.53,260.16,260.17,11964.0,250.1263,250.3377,249.9822,249.9918,11964.0
2023-03-24 15:40:00,260.2,260.31,259.99,260.06,15628.0,250.0206,250.1263,249.8188,249.8861,15628.0
2023-03-24 15:45:00,260.08,260.09,259.63,259.82,24588.0,249.9053,249.9149,249.4729,249.6555,24588.0
2023-03-24 15:50:00,259.76,259.87,259.43,259.43,28194.0,249.5978,249.7035,249.2807,249.2807,28194.0
2023-03-24 15:55:00,259.5,260.33,259.41,260.21,76154.0,249.348,250.1455,249.2615,250.0302,76154.0
2023-03-27 09:30:00,263.59,265.3,263.05,265.02,33853.0,253.278,254.9211,252.7591,254.652,33853.0
2023-03-27 09:35:00,265.09,265.79,264.4,264.4,20500.0,254.7193,255.3919,254.0563,254.0563,20500.0
2023-03-27 09:40:00,264.04,264.67,263.73,263.74,7132.0,253.7104,254.3157,253.4125,253.4221,7132.0
2023-03-27 09:45:00,263.76,263.76,262.87,262.87,4110.0,253.4413,253.4413,252.5862,252.5862,4110.0
2023-03-27 09:50:00,262.71,262.97,262.33,262.85,2924.0,252.4324,252.6822,252.0673,252.5669,2924.0
2023-03-27 09:55:00,262.96,263.26,262.75,263.09,8231.0,252.6726,252.9609,252.4709,252.7976,8231.0
2023-03-27 10:00:00,263.11,263.14,262.65,262.97,11787.0,252.8168,252.8456,252.3748,252.6822,11787.0
2023-03-27 10:05:00,262.88,263.14,262.69,262.91,13846.0,252.5958,252.8456,252.4132,252.6246,13846.0
2023-03-27 10:10:00,262.99,263.14,262.89,262.89,11602.0,252.7015,252.8456,252.6054,252.6054,11602.0
2023-03-27 10:15:00,263.02,263.02,262.46,262.62,8236.0,252.7303,252.7303,252.1922,252.3459,8236.0
2023-03-27 10:20:00,262.65,262.76,262.57,262.57,3977.0,252.3748,252.4805,252.2979,252.2979,3977.0
2023-03-27 10:25:00,262.6,262.61,262.27,262.36,7171.0,252.3267,252.3363,252.0096,252.0961,7171.0
2023-03-27 10:30:00,262.31,262.41,261.95,262.21,4022.0,252.0481,252.1442,251.7021,251.952,4022.0
2023-03-27 10:35:00,262.16,262.32,261.65,261.68,20324.0,251.9039,252.0577,251.4139,251.4427,20324.0
2023-03-27 10:40:00,261.66,261.66,261.35,261.45,5595.0,251.4235,251.4235,251.1256,251.2217,5595.0
2023-03-27 10:45:00,261.45,261.67,261.45,261.59,1690.0,251.2217,251.4331,251.2217,251.3562,1690.0
2023-03-27 10:50:00,261.75,262.0,261.67,262.0,2923.0,251.51,251.7502,251.4331,251.7502,2923.0
2023-03-27 10:55:00,261.91,262.12,261.63,261.7,6346.0,251.6637,251.8655,251.3947,251.4619,6346.0
2023-03-27 11:00:00,261.6,261.99,261.57,261.8,7479.0,251.3658,251.7406,251.337,251.558,7479.0
2023-03-27 11:05:00,261.87,262.22,261.8,262.15,3201.0,251.6253,251.9616,251.558,251.8943,3201.0
2023-03-27 11:10:00,262.16,262.52,261.9,262.52,9657.0,251.9039,252.2499,251.6541,252.2499,9657.0
2023-03-27 11:15:00,262.51,262.51,262.06,262.11,2255.0,252.2402,252.2402,251.8078,251.8559,2255.0
2023-03-27 11:20:00,262.12,262.35,261.86,262.35,6844.0,251.8655,252.0865,251.6157,252.0865,6844.0
2023-03-27 11:25:00,262.37,262.85,259.85,262.52,159300.0,252.1057,252.5669,249.6843,252.2499,159300.0
2023-03-27 11:30:00,262.58,263.13,261.93,262.13,33753.0,252.3075,252.836,251.6829,251.8751,33753.0
2023-03-27 11:35:00,262.07,262.62,262.0,262.27,14992.0,251.8175,252.3459,251.7502,252.0096,14992.0
2023-03-27 11:40:00,262.4,262.6,262.0,262.1,17445.0,252.1345,252.3267,251.7502,251.8463,17445.0
2023-03-27 11:45:00,262.2,263.04,262.09,263.04,13684.0,251.9424,252.7495,251.8367,252.7495,13684.0
2023-03-27 11:50:00,263.03,263.03,262.71,262.8,3697.0,252.7399,252.7399,252.4324,252.5189,3697.0
2023-03-27 11:55:00,262.67,263.01,262.36,262.66,8523.0,252.394,252.7207,252.0961,252.3844,8523.0
2023-03-27 12:00:00,262.73,263.15,262.66,263.1,5499.0,252.4516,252.8552,252.3844,252.8072,5499.0
2023-03-27 12:05:00,263.09,263.09,262.42,262.63,6020.0,252.7976,252.7976,252.1538,252.3555,6020.0
2023-03-27 12:10:00,262.49,262.49,262.01,262.12,7419.0,252.221,252.221,251.7598,251.8655,7419.0
2023-03-27 12:15:00,262.15,262.43,262.15,262.38,4065.0,251.8943,252.1634,251.8943,252.1153,4065.0
2023-03-27 12:20:00,262.55,262.62,262.42,262.62,2878.0,252.2787,252.3459,252.1538,252.3459,2878.0
2023-03-27 12:25:00,262.62,262.71,262.46,262.61,5757.0,252.3459,252.4324,252.1922,252.3363,5757.0
2023-03-27 12:30:00,262.59,262.86,262.58,262.81,3122.0,252.3171,252.5765,252.3075,252.5285,3122.0
2023-03-27 12:35:00,262.86,262.93,262.75,262.88,5105.0,252.5765,252.6438,252.4709,252.5958,5105.0
2023-03-27 12:40:00,262.95,262.97,262.8,262.84,7066.0,252.663,252.6822,252.5189,252.5573,7066.0
2023-03-27 12:45:00,262.85,263.02,262.62,262.99,6984.0,252.5669,252.7303,252.3459,252.7015,6984.0
2023-03-27 12:50:00,262.97,262.97,262.67,262.77,4828.0,252.6822,252.6822,252.394,252.4901,4828.0
2023-03-27 12:55:00,262.7,262.75,262.39,262.44,3453.0,252.4228,252.4709,252.1249,252.173,3453.0
2023-03-27 13:00:00,262.68,263.14,262.65,263.14,1794.0,252.4036,252.8456,252.3748,252.8456,1794.0
2023-03-27 13:05:00,263.14,263.37,263.01,263.22,3596.0,252.8456,253.0666,252.7207,252.9225,3596.0
2023-03-27 13:10:00,263.13,263.31,263.11,263.2,4027.0,252.836,253.0089,252.8168,252.9032,4027.0
2023-03-27 13:15:00,263.21,263.54,263.16,263.54,3217.0,252.9129,253.2299,252.8648,253.2299,3217.0
2023-03-27 13:20:00,263.56,263.98,263.41,263.84,2045.0,253.2492,253.6527,253.105,253.5182,2045.0
2023-03-27 13:25:00,263.89,263.98,263.8,263.92,5889.0,253.5663,253.6527,253.4798,253.5951,5889.0
2023-03-27 13:30:00,263.97,264.11,263.68,263.68,5410.0,253.6431,253.7776,253.3645,253.3645,5410.0
2023-03-27 13:35:00,263.67,263.67,263.41,263.49,4107.0,253.3549,253.3549,253.105,253.1819,4107.0
2023-03-27 13:40:00,263.55,263.68,263.51,263.61,1800.0,253.2396,253.3645,253.2011,253.2972,1800.0
2023-03-27 13:45:00,263.56,263.82,263.56,263.6,5468.0,253.2492,253.499,253.2492,253.2876,5468.0
2023-03-27 13:50:00,263.59,263.66,263.44,263.44,3731.0,253.278,253.3453,253.1339,253.1339,3731.0
2023-03-27 13:55:00,263.44,263.49,263.16,263.23,5548.0,253.1339,253.1819,252.8648,252.9321,5548.0
2023-03-27 14:00:00,263.32,263.34,263.0,263.19,5006.0,253.0186,253.0378,252.7111,252.8936,5006.0
2023-03-27 14:05:00,263.16,263.25,262.97,263.17,10599.0,252.8648,252.9513,252.6822,252.8744,10599.0
2023-03-27 14:10:00,263.38,263.46,263.27,263.31,2620.0,253.0762,253.1531,252.9705,253.0089,2620.0
2023-03-27 14:15:00,263.41,263.41,263.0,263.09,2969.0,253.105,253.105,252.7111,252.7976,2969.0
2023-03-27 14:20:00,263.2,263.41,263.08,263.08,3825.0,252.9032,253.105,252.7879,252.7879,3825.0
2023-03-27 14:25:00,263.09,263.18,263.03,263.18,5072.0,252.7976,252.884,252.7399,252.884,5072.0
2023-03-27 14:30:00,263.2,263.45,263.2,263.45,4323.0,252.9032,253.1435,252.9032,253.1435,4323.0
2023-03-27 14:35:00,263.35,263.55,263.34,263.38,3648.0,253.0474,253.2396,253.0378,253.0762,3648.0
2023-03-27 14:40:00,263.35,263.35,262.93,263.0,5373.0,253.0474,253.0474,252.6438,252.7111,5373.0
2023-03-27 14:45:00,263.0,263.15,262.92,263.13,8714.0,252.7111,252.8552,252.6342,252.836,8714.0
2023-03-27 14:50:00,263.16,263.39,263.05,263.18,3528.0,252.8648,253.0858,252.7591,252.884,3528.0
2023-03-27 14:55:00,263.19,263.49,263.13,263.26,6806.0,252.8936,253.1819,252.836,252.9609,6806.0
2023-03-27 15:00:00,263.27,263.34,262.8,262.81,5283.0,252.9705,253.0378,252.5189,252.5285,5283.0
2023-03-27 15:05:00,262.79,262.85,262.51,262.51,2377.0,252.5093,252.5669,252.2402,252.2402,2377.0
2023-03-27 15:10:00,262.59,262.61,262.36,262.4,4628.0,252.3171,252.3363,252.0961,252.1345,4628.0
2023-03-27 15:15:00,262.39,262.48,262.0,262.0,12547.0,252.1249,252.2114,251.7502,251.7502,12547.0
2023-03-27 15:20:00,262.01,262.32,261.95,262.19,8898.0,251.7598,252.0577,251.7021,251.9328,8898.0
2023-03-27 15:25:00,262.34,262.83,262.34,262.7,4752.0,252.0769,252.5477,252.0769,252.4228,4752.0
2023-03-27 15:30:00,262.71,262.85,262.61,262.63,8316.0,252.4324,252.5669,252.3363,252.3555,8316.0
2023-03-27 15:35:00,262.6,262.64,262.07,262.28,7692.0,252.3267,252.3652,251.8175,252.0192,7692.0
2023-03-27 15:40:00,262.31,262.31,261.96,262.03,11340.0,252.0481,252.0481,251.7118,251.779,11340.0
2023-03-27 15:45:00,262.0,262.1,261.66,261.83,17557.0,251.7502,251.8463,251.4235,251.5868,17557.0
2023-03-27 15:50:00,261.8,261.94,261.52,261.57,23548.0,251.558,251.6925,251.289,251.337,23548.0
2023-03-27 15:55:00,261.62,261.94,261.37,261.94,63506.0,251.3851,251.6925,251.1448,251.6925,63506.0
2023-03-28 09:30:00,261.41,262.3,260.34,261.93,16614.0,251.1833,252.0385,250.1551,251.6829,16614.0
2023-03-28 09:35:00,261.61,262.48,261.61,262.13,8280.0,251.3755,252.2114,251.3755,251.8751,8280.0
2023-03-28 09:40:00,262.15,262.2,261.6,261.81,3814.0,251.8943,251.9424,251.3658,251.5676,3814.0
2023-03-28 09:45:00,261.81,262.2,261.56,261.71,7340.0,251.5676,251.9424,251.3274,251.4715,7340.0
2023-03-28 09:50:00,261.52,261.74,261.45,261.56,2283.0,251.289,251.5004,251.2217,251.3274,2283.0
2023-03-28 09:55:00,261.4,261.83,261.34,261.83,3224.0,251.1737,251.5868,251.116,251.5868,3224.0
2023-03-28 10:00:00,261.49,261.68,261.34,261.68,5821.0,251.2601,251.4427,251.116,251.4427,5821.0
2023-03-28 10:05:00,261.75,261.76,261.47,261.67,2245.0,251.51,251.5196,251.2409,251.4331,2245.0
2023-03-28 10:10:00,261.73,261.93,261.45,261.45,6820.0,251.4908,251.6829,251.2217,251.2217,6820.0
2023-03-28 10:15:00,261.44,261.93,261.44,261.69,4712.0,251.2121,251.6829,251.2121,251.4523,4712.0
2023-03-28 10:20:00,261.61,261.61,261.24,261.34,5099.0,251.3755,251.3755,251.0199,251.116,5099.0
2023-03-28 10:25:00,261.19,261.43,261.12,261.22,4639.0,250.9719,251.2025,250.9046,251.0007,4639.0
2023-03-28 10:30:00,261.23,261.27,261.06,261.15,3145.0,251.0103,251.0488,250.847,250.9334,3145.0
2023-03-28 10:35:00,261.15,261.3,260.95,261.11,9374.0,250.9334,251.0776,250.7413,250.895,9374.0
2023-03-28 10:40:00,261.11,261.34,261.08,261.34,4083.0,250.895,251.116,250.8662,251.116,4083.0
2023-03-28 10:45:00,261.35,261.44,261.3,261.38,1430.0,251.1256,251.2121,251.0776,251.1544,1430.0
2023-03-28 10:50:00,261.27,261.28,261.07,261.09,1675.0,251.0488,251.0584,250.8566,250.8758,1675.0
2023-03-28 10:55:00,261.07,261.66,260.73,261.66,9642.0,250.8566,251.4235,250.5299,251.4235,9642.0
2023-03-28 11:00:00,261.72,261.74,261.5,261.5,1834.0,251.4811,251.5004,251.2698,251.2698,1834.0
2023-03-28 11:05:00,261.67,261.76,261.53,261.54,3100.0,251.4331,251.5196,251.2986,251.3082,3100.0
2023-03-28 11:10:00,261.54,261.66,261.54,261.61,2366.0,251.3082,251.4235,251.3082,251.3755,2366.0
2023-03-28 11:15:00,261.58,262.2,261.56,262.2,6335.0,251.3466,251.9424,251.3274,251.9424,6335.0
2023-03-28 11:20:00,262.16,262.37,262.15,262.27,2815.0,251.9039,252.1057,251.8943,252.0096,2815.0
2023-03-28 11:25:00,262.37,262.4,262.1,262.16,6182.0,252.1057,252.1345,251.8463,251.9039,6182.0
2023-03-28 11:30:00,262.18,262.18,261.99,261.99,3723.0,251.9232,251.9232,251.7406,251.7406,3723.0
2023-03-28 11:35:00,261.92,262.02,261.73,261.74,1500.0,251.6733,251.7694,251.4908,251.5004,1500.0
2023-03-28 11:40:00,261.74,261.78,261.66,261.71,2822.0,251.5004,251.5388,251.4235,251.4715,2822.0
2023-03-28 11:45:00,261.62,261.67,261.39,261.47,5372.0,251.3851,251.4331,251.1641,251.2409,5372.0
2023-03-28 11:50:00,261.51,261.53,261.21,261.33,18304.0,251.2794,251.2986,250.9911,251.1064,18304.0
2023-03-28 11:55:00,261.32,261.58,261.32,261.47,4974.0,251.0968,251.3466,251.0968,251.2409,4974.0
2023-03-28 12:00:00,261.47,261.48,261.2,261.2,2050.0,251.2409,251.2505,250.9815,250.9815,2050.0
2023-03-28 12:05:00,261.2,261.2,260.92,260.92,1750.0,250.9815,250.9815,250.7124,250.7124,1750.0
2023-03-28 12:10:00,260.87,261.05,260.82,261.0,2118.0,250.6644,250.8374,250.6164,250.7893,2118.0
2023-03-28 12:15:00,261.03,261.08,260.82,260.82,3694.0,250.8181,250.8662,250.6164,250.6164,3694.0
2023-03-28 12:20:00,260.88,261.0,260.84,260.9,3469.0,250.674,250.7893,250.6356,250.6932,3469.0
2023-03-28 12:25:00,260.87,260.92,260.76,260.78,3737.0,250.6644,250.7124,250.5587,250.5779,3737.0
2023-03-28 12:30:00,260.78,260.79,260.55,260.57,8897.0,250.5779,250.5875,250.3569,250.3761,8897.0
2023-03-28 12:35:00,260.5,260.55,260.24,260.24,8110.0,250.3089,250.3569,250.059,250.059,8110.0
2023-03-28 12:40:00,260.24,260.24,259.67,259.69,20899.0,250.059,250.059,249.5113,249.5306,20899.0
2023-03-28 12:45:00,259.68,259.7,259.52,259.56,11208.0,249.521,249.5402,249.3672,249.4056,11208.0
2023-03-28 12:50:00,259.52,259.55,258.91,258.97,9141.0,249.3672,249.396,248.7811,248.8387,9141.0
2023-03-28 12:55:00,258.95,259.39,258.73,259.25,10137.0,248.8195,249.2423,248.6081,249.1078,10137.0
2023-03-28 13:00:00,259.26,259.33,258.88,258.93,4642.0,249.1174,249.1846,248.7523,248.8003,4642.0
2023-03-28 13:05:00,258.88,259.32,258.87,259.02,7653.0,248.7523,249.175,248.7426,248.8868,7653.0
2023-03-28 13:10:00,258.97,258.97,258.57,258.64,3249.0,248.8387,248.8387,248.4544,248.5216,3249.0
2023-03-28 13:15:00,258.74,258.78,258.41,258.5,6011.0,248.6177,248.6562,248.3006,248.3871,6011.0
2023-03-28 13:20:00,258.42,258.49,258.18,258.19,6453.0,248.3102,248.3775,248.0796,248.0892,6453.0
2023-03-28 13:25:00,258.11,258.12,257.78,257.91,10760.0,248.0124,248.022,247.6953,247.8202,10760.0
2023-03-28 13:30:00,257.88,257.88,257.44,257.51,22012.0,247.7914,247.7914,247.3686,247.4358,22012.0
2023-03-28 13:35:00,257.43,257.7,257.37,257.4,18764.0,247.359,247.6184,247.3013,247.3302,18764.0
2023-03-28 13:40:00,257.34,257.58,257.0,257.08,16003.0,247.2725,247.5031,246.9458,247.0227,16003.0
2023-03-28 13:45:00,257.04,257.04,256.69,256.75,25199.0,246.9842,246.9842,246.6479,246.7056,25199.0
2023-03-28 13:50:00,256.71,256.9,256.4,256.59,55637.0,246.6671,246.8497,246.3693,246.5518,55637.0
2023-03-28 13:55:00,256.58,256.8,256.08,256.13,31620.0,246.5422,246.7536,246.0618,246.1098,31620.0
2023-03-28 14:00:00,256.03,256.48,255.81,256.04,22372.0,246.0137,246.4461,245.8024,246.0234,22372.0
2023-03-28 14:05:00,256.0,256.36,255.26,255.47,25569.0,245.9849,246.3308,245.2739,245.4757,25569.0
2023-03-28 14:10:00,255.47,255.77,255.32,255.53,13922.0,245.4757,245.7639,245.3315,245.5333,13922.0
2023-03-28 14:15:00,255.6,256.29,255.6,256.29,14466.0,245.6006,246.2636,245.6006,246.2636,14466.0
2023-03-28 14:20:00,256.38,256.38,255.5,255.5,19937.0,246.3501,246.3501,245.5045,245.5045,19937.0
2023-03-28 14:25:00,255.53,256.1,255.47,255.97,24491.0,245.5333,246.081,245.4757,245.9561,24491.0
2023-03-28 14:30:00,256.08,256.16,255.46,255.52,13468.0,246.0618,246.1387,245.466,245.5237,13468.0
2023-03-28 14:35:00,255.57,255.89,255.5,255.89,20702.0,245.5717,245.8792,245.5045,245.8792,20702.0
2023-03-28 14:40:00,255.94,256.65,255.94,256.48,7815.0,245.9273,246.6095,245.9273,246.4461,7815.0
2023-03-28 14:45:00,256.47,256.48,256.09,256.36,10737.0,246.4365,246.4461,246.0714,246.3308,10737.0
2023-03-28 14:50:00,256.36,256.63,256.34,256.54,12184.0,246.3308,246.5903,246.3116,246.5038,12184.0
2023-03-28 14:55:00,256.61,256.75,256.28,256.28,11428.0,246.5711,246.7056,246.254,246.254,11428.0
2023-03-28 15:00:00,256.34,256.75,256.3,256.56,10672.0,246.3116,246.7056,246.2732,246.523,10672.0
2023-03-28 15:05:00,256.56,256.82,256.45,256.82,10838.0,246.523,246.7728,246.4173,246.7728,10838.0
2023-03-28 15:10:00,256.7,256.8,256.14,256.3,18903.0,246.6575,246.7536,246.1194,246.2732,18903.0
2023-03-28 15:15:00,256.28,256.32,255.95,256.15,17462.0,246.254,246.2924,245.9369,246.1291,17462.0
2023-03-28 15:20:00,256.1,256.28,255.81,255.91,17989.0,246.081,246.254,245.8024,245.8984,17989.0
2023-03-28 15:25:00,255.91,256.26,255.56,255.57,28955.0,245.8984,246.2348,245.5621,245.5717,28955.0
2023-03-28 15:30:00,255.57,256.02,255.54,255.99,40661.0,245.5717,246.0041,245.5429,245.9753,40661.0
2023-03-28 15:35:00,255.99,256.07,255.45,255.67,41328.0,245.9753,246.0522,245.4564,245.6678,41328.0
2023-03-28 15:40:00,255.69,255.82,255.48,255.76,52477.0,245.687,245.812,245.4853,245.7543,52477.0
2023-03-28 15:45:00,255.76,255.89,255.37,255.58,90758.0,245.7543,245.8792,245.3796,245.5814,90758.0
2023-03-28 15:50:00,255.67,256.16,255.51,255.63,103702.0,245.6678,246.1387,245.5141,245.6294,103702.0
2023-03-28 15:55:00,255.7,256.51,255.65,256.5,179547.0,245.6967,246.475,245.6486,246.4654,179547.0
2023-03-29 09:30:00,257.02,257.36,255.44,255.83,32455.0,246.965,247.2917,245.4468,245.8216,32455.0
2023-03-29 09:35:00,255.82,255.82,254.74,255.28,28014.0,245.812,245.812,244.7742,245.2931,28014.0
2023-03-29 09:40:00,255.3,255.83,254.81,255.8,21374.0,245.3123,245.8216,244.8415,245.7927,21374.0
2023-03-29 09:45:00,255.84,256.03,255.5,255.63,36584.0,245.8312,246.0137,245.5045,245.6294,36584.0
2023-03-29 09:50:00,255.76,256.37,255.75,256.04,28603.0,245.7543,246.3404,245.7447,246.0234,28603.0
2023-03-29 09:55:00,256.02,256.15,255.51,255.68,10176.0,246.0041,246.1291,245.5141,245.6774,10176.0
2023-03-29 10:00:00,255.72,256.16,255.63,255.78,29004.0,245.7159,246.1387,245.6294,245.7735,29004.0
2023-03-29 10:05:00,255.78,256.13,255.7,256.07,36787.0,245.7735,246.1098,245.6967,246.0522,36787.0
2023-03-29 10:10:00,256.15,256.36,255.4,255.65,33842.0,246.1291,246.3308,245.4084,245.6486,33842.0
2023-03-29 10:15:00,255.65,256.0,255.54,255.84,5510.0,245.6486,245.9849,245.5429,245.8312,5510.0
2023-03-29 10:20:00,255.79,255.89,255.64,255.7,6736.0,245.7831,245.8792,245.639,245.6967,6736.0
2023-03-29 10:25:00,255.61,255.91,255.21,255.21,8407.0,245.6102,245.8984,245.2258,245.2258,8407.0
2023-03-29 10:30:00,255.3,255.38,254.45,254.45,24795.0,245.3123,245.3892,244.4956,244.4956,24795.0
2023-03-29 10:35:00,254.44,254.75,254.19,254.26,56054.0,244.486,244.7838,244.2457,244.313,56054.0
2023-03-29 10:40:00,254.26,254.63,254.13,254.44,20147.0,244.313,244.6685,244.1881,244.486,20147.0
2023-03-29 10:45:00,254.38,254.59,253.93,254.15,28755.0,244.4283,244.6301,243.9959,244.2073,28755.0
2023-03-29 10:50:00,254.19,254.63,254.11,254.62,26250.0,244.2457,244.6685,244.1689,244.6589,26250.0
2023-03-29 10:55:00,254.62,254.63,254.22,254.26,18379.0,244.6589,244.6685,244.2746,244.313,18379.0
2023-03-29 11:00:00,254.23,254.28,253.69,253.94,16945.0,244.2842,244.3322,243.7653,244.0055,16945.0
2023-03-29 11:05:00,253.95,254.11,253.64,253.89,14534.0,244.0151,244.1689,243.7172,243.9575,14534.0
2023-03-29 11:10:00,253.85,254.07,253.65,253.65,18927.0,243.919,244.1304,243.7269,243.7269,18927.0
2023-03-29 11:15:00,253.56,253.61,253.33,253.42,22579.0,243.6404,243.6884,243.4194,243.5059,22579.0
2023-03-29 11:20:00,253.37,253.42,252.94,252.94,16986.0,243.4578,243.5059,243.0446,243.0446,16986.0
2023-03-29 11:25:00,252.99,253.29,252.72,253.16,24285.0,243.0927,243.3809,242.8332,243.256,24285.0
2023-03-29 11:30:00,253.08,253.11,252.79,252.81,20484.0,243.1792,243.208,242.9005,242.9197,20484.0
2023-03-29 11:35:00,252.87,252.91,252.47,252.6,18997.0,242.9774,243.0158,242.593,242.7179,18997.0
2023-03-29 11:40:00,252.61,252.73,252.16,252.31,14270.0,242.7275,242.8428,242.2951,242.4393,14270.0
2023-03-29 11:45:00,252.34,252.34,252.02,252.27,45723.0,242.4681,242.4681,242.1606,242.4008,45723.0
2023-03-29 11:50:00,252.26,252.6,252.0,252.54,27779.0,242.3912,242.7179,242.1414,242.6603,27779.0
2023-03-29 11:55:00,252.57,253.08,252.54,252.93,22382.0,242.6891,243.1792,242.6603,243.035,22382.0
2023-03-29 12:00:00,252.89,253.21,252.89,253.18,21189.0,242.9966,243.3041,242.9966,243.2752,21189.0
2023-03-29 12:05:00,253.15,253.19,252.57,252.81,16861.0,243.2464,243.2849,242.6891,242.9197,16861.0
2023-03-29 12:10:00,252.7,252.92,252.67,252.81,14167.0,242.814,243.0254,242.7852,242.9197,14167.0
2023-03-29 12:15:00,252.75,253.1,252.74,252.98,22383.0,242.8621,243.1984,242.8525,243.0831,22383.0
2023-03-29 12:20:00,252.97,253.0,252.4,252.56,19157.0,243.0735,243.1023,242.5258,242.6795,19157.0
2023-03-29 12:25:00,252.61,252.71,252.36,252.71,17978.0,242.7275,242.8236,242.4873,242.8236,17978.0
2023-03-29 12:30:00,252.75,253.15,252.72,253.07,16335.0,242.8621,243.2464,242.8332,243.1695,16335.0
2023-03-29 12:35:00,253.07,253.29,252.8,253.13,11116.0,243.1695,243.3809,242.9101,243.2272,11116.0
2023-03-29 12:40:00,253.2,253.87,253.18,253.79,15511.0,243.2945,243.9383,243.2752,243.8614,15511.0
2023-03-29 12:45:00,253.86,254.29,253.81,253.96,14000.0,243.9286,244.3418,243.8806,244.0247,14000.0
2023-03-29 12:50:00,253.95,254.09,253.7,253.74,19106.0,244.0151,244.1496,243.7749,243.8133,19106.0
2023-03-29 12:55:00,253.72,253.81,253.44,253.7,8593.0,243.7941,243.8806,243.5251,243.7749,8593.0
2023-03-29 13:00:00,253.69,253.88,253.59,253.71,17880.0,243.7653,243.9479,243.6692,243.7845,17880.0
2023-03-29 13:05:00,253.81,254.02,253.79,253.88,10175.0,243.8806,244.0824,243.8614,243.9479,10175.0
2023-03-29 13:10:00,253.9,253.91,253.43,253.47,14042.0,243.9671,243.9767,243.5155,243.5539,14042.0
2023-03-29 13:15:00,253.58,253.63,253.22,253.62,18947.0,243.6596,243.7076,243.3137,243.698,18947.0
2023-03-29 13:20:00,253.56,253.67,252.96,253.08,18372.0,243.6404,243.7461,243.0639,243.1792,18372.0
2023-03-29 13:25:00,253.09,253.14,252.72,252.92,12634.0,243.1888,243.2368,242.8332,243.0254,12634.0
2023-03-29 13:30:00,252.89,253.15,252.89,253.12,18988.0,242.9966,243.2464,242.9966,243.2176,18988.0
2023-03-29 13:35:00,253.15,253.51,253.06,253.06,18986.0,243.2464,243.5923,243.1599,243.1599,18986.0
2023-03-29 13:40:00,253.05,253.25,252.51,252.63,12954.0,243.1503,243.3425,242.6315,242.7468,12954.0
2023-03-29 13:45:00,252.66,252.91,252.59,252.64,17746.0,242.7756,243.0158,242.7083,242.7564,17746.0
2023-03-29 13:50:00,252.64,252.88,252.62,252.88,22048.0,242.7564,242.987,242.7372,242.987,22048.0
2023-03-29 13:55:00,252.93,253.43,252.86,253.38,14117.0,243.035,243.5155,242.9678,243.4674,14117.0
2023-03-29 14:00:00,253.45,253.53,252.8,253.08,15276.0,243.5347,243.6116,242.9101,243.1792,15276.0
2023-03-29 14:05:00,253.11,253.2,253.02,253.09,10234.0,243.208,243.2945,243.1215,243.1888,10234.0
2023-03-29 14:10:00,253.06,253.25,253.01,253.02,9776.0,243.1599,243.3425,243.1119,243.1215,9776.0
2023-03-29 14:15:00,253.09,253.38,253.0,253.12,16966.0,243.1888,243.4674,243.1023,243.2176,16966.0
2023-03-29 14:20:00,253.15,253.19,252.81,252.85,11668.0,243.2464,243.2849,242.9197,242.9582,11668.0
2023-03-29 14:25:00,252.83,253.0,252.75,252.84,12332.0,242.9389,243.1023,242.8621,242.9485,12332.0
2023-03-29 14:30:00,252.86,253.34,252.81,253.09,19370.0,242.9678,243.429,242.9197,243.1888,19370.0
2023-03-29 14:35:00,253.21,253.4,253.09,253.4,12082.0,243.3041,243.4866,243.1888,243.4866,12082.0
2023-03-29 14:40:00,253.41,253.44,253.25,253.3,10725.0,243.4962,243.5251,243.3425,243.3905,10725.0
2023-03-29 14:45:00,253.34,253.72,253.19,253.69,13924.0,243.429,243.7941,243.2849,243.7653,13924.0
2023-03-29 14:50:00,253.69,253.77,253.27,253.47,14886.0,243.7653,243.8422,243.3617,243.5539,14886.0
2023-03-29 14:55:00,253.44,253.62,253.27,253.3,12315.0,243.5251,243.698,243.3617,243.3905,12315.0
2023-03-29 15:00:00,253.26,253.55,253.24,253.48,25463.0,243.3521,243.6308,243.3329,243.5635,25463.0
2023-03-29 15:05:00,253.44,253.48,253.11,253.22,12734.0,243.5251,243.5635,243.208,243.3137,12734.0
2023-03-29 15:10:00,253.18,253.2,252.76,252.82,15179.0,243.2752,243.2945,242.8717,242.9293,15179.0
2023-03-29 15:15:00,252.88,253.18,252.81,252.97,21132.0,242.987,243.2752,242.9197,243.0735,21132.0
2023-03-29 15:20:00,252.99,253.27,252.9,253.08,20404.0,243.0927,243.3617,243.0062,243.1792,20404.0
2023-03-29 15:25:00,253.14,253.81,253.11,253.72,21262.0,243.2368,243.8806,243.208,243.7941,21262.0
2023-03-29 15:30:00,253.71,253.93,253.45,253.58,29065.0,243.7845,243.9959,243.5347,243.6596,29065.0
2023-03-29 15:35:00,253.56,253.62,253.14,253.14,27738.0,243.6404,243.698,243.2368,243.2368,27738.0
2023-03-29 15:40:00,253.09,253.3,252.97,253.23,37326.0,243.1888,243.3905,243.0735,243.3233,37326.0
2023-03-29 15:45:00,253.24,253.47,252.84,253.26,86515.0,243.3329,243.5539,242.9485,243.3521,86515.0
2023-03-29 15:50:00,253.29,253.67,253.15,253.58,104088.0,243.3809,243.7461,243.2464,243.6596,104088.0
2023-03-29 15:55:00,253.58,254.07,253.37,254.04,174129.0,243.6596,244.1304,243.4578,244.1016,174129.0
2023-03-30 09:30:00,256.34,256.97,254.37,254.43,45272.0,246.3116,246.917,244.4187,244.4763,45272.0
2023-03-30 09:35:00,254.39,255.11,254.24,254.96,29895.0,244.4379,245.1297,244.2938,244.9856,29895.0
2023-03-30 09:40:00,254.84,255.88,254.77,255.25,30795.0,244.8703,245.8696,244.803,245.2643,30795.0
2023-03-30 09:45:00,255.25,255.25,254.55,255.0,26752.0,245.2643,245.2643,244.5916,245.024,26752.0
2023-03-30 09:50:00,254.88,255.34,254.23,254.23,18612.0,244.9087,245.3507,244.2842,244.2842,18612.0
2023-03-30 09:55:00,254.22,254.77,254.01,254.37,21029.0,244.2746,244.803,244.0728,244.4187,21029.0
2023-03-30 10:00:00,254.36,254.37,253.55,253.71,13224.0,244.4091,244.4187,243.6308,243.7845,13224.0
2023-03-30 10:05:00,253.59,253.94,253.29,253.3,13383.0,243.6692,244.0055,243.3809,243.3905,13383.0
2023-03-30 10:10:00,253.44,253.74,253.01,253.09,16142.0,243.5251,243.8133,243.1119,243.1888,16142.0
2023-03-30 10:15:00,253.22,253.56,253.02,253.37,15963.0,243.3137,243.6404,243.1215,243.4578,15963.0
2023-03-30 10:20:00,253.31,253.66,253.16,253.59,12565.0,243.4002,243.7365,243.256,243.6692,12565.0
2023-03-30 10:25:00,253.49,253.96,253.37,253.96,14302.0,243.5731,244.0247,243.4578,244.0247,14302.0
2023-03-30 10:30:00,253.78,254.18,253.75,253.93,15010.0,243.8518,244.2361,243.8229,243.9959,15010.0
2023-03-30 10:35:00,253.86,253.86,253.28,253.45,10749.0,243.9286,243.9286,243.3713,243.5347,10749.0
2023-03-30 10:40:00,253.72,254.03,253.58,253.88,17136.0,243.7941,244.092,243.6596,243.9479,17136.0
2023-03-30 10:45:00,253.85,254.27,253.76,254.11,15049.0,243.919,244.3226,243.8326,244.1689,15049.0
2023-03-30 10:50:00,254.08,254.31,253.91,254.21,19890.0,244.14,244.361,243.9767,244.2649,19890.0
2023-03-30 10:55:00,254.31,254.36,253.85,253.97,15282.0,244.361,244.4091,243.919,244.0343,15282.0
2023-03-30 11:00:00,253.88,253.96,253.61,253.63,17974.0,243.9479,244.0247,243.6884,243.7076,17974.0
2023-03-30 11:05:00,253.65,253.73,253.12,253.28,29193.0,243.7269,243.8037,243.2176,243.3713,29193.0
2023-03-30 11:10:00,253.19,253.27,252.55,252.66,19378.0,243.2849,243.3617,242.6699,242.7756,19378.0
2023-03-30 11:15:00,252.59,252.6,252.3,252.38,14076.0,242.7083,242.7179,242.4297,242.5065,14076.0
2023-03-30 11:20:00,252.39,253.06,252.39,252.94,10909.0,242.5162,243.1599,242.5162,243.0446,10909.0
2023-03-30 11:25:00,252.87,253.0,252.53,252.99,12108.0,242.9774,243.1023,242.6507,243.0927,12108.0
2023-03-30 11:30:00,252.87,253.05,252.6,252.83,10001.0,242.9774,243.1503,242.7179,242.9389,10001.0
2023-03-30 11:35:00,252.67,252.99,252.44,252.69,15010.0,242.7852,243.0927,242.5642,242.8044,15010.0
2023-03-30 11:40:00,252.64,252.86,252.43,252.56,11149.0,242.7564,242.9678,242.5546,242.6795,11149.0
2023-03-30 11:45:00,252.41,252.58,252.19,252.27,14843.0,242.5354,242.6987,242.324,242.4008,14843.0
2023-03-30 11:50:00,252.16,252.41,252.01,252.22,13288.0,242.2951,242.5354,242.151,242.3528,13288.0
2023-03-30 11:55:00,252.36,252.36,252.11,252.18,8432.0,242.4873,242.4873,242.2471,242.3144,8432.0
2023-03-30 12:00:00,252.18,252.33,251.84,251.9,15303.0,242.3144,242.4585,241.9877,242.0453,15303.0
2023-03-30 12:05:00,251.87,251.92,251.69,251.92,14223.0,242.0165,242.0645,241.8435,242.0645,14223.0
2023-03-30 12:10:00,251.84,252.0,251.64,251.74,11590.0,241.9877,242.1414,241.7955,241.8916,11590.0
2023-03-30 12:15:00,251.67,251.95,251.45,251.95,12895.0,241.8243,242.0934,241.6129,242.0934,12895.0
2023-03-30 12:20:00,251.87,251.91,251.47,251.57,11819.0,242.0165,242.0549,241.6321,241.7282,11819.0
2023-03-30 12:25:00,251.58,251.99,251.41,251.81,28628.0,241.7378,242.1318,241.5745,241.9588,28628.0
2023-03-30 12:30:00,251.82,251.93,251.38,251.5,14891.0,241.9684,242.0741,241.5457,241.661,14891.0
2023-03-30 12:35:00,251.42,251.49,251.07,251.15,14033.0,241.5841,241.6514,241.2478,241.3247,14033.0
2023-03-30 12:40:00,251.09,251.19,250.74,250.92,11851.0,241.267,241.3631,240.9307,241.1037,11851.0
2023-03-30 12:45:00,251.0,251.0,250.62,250.76,9368.0,241.1805,241.1805,240.8154,240.9499,9368.0
2023-03-30 12:50:00,250.63,250.92,250.61,250.86,12557.0,240.825,241.1037,240.8058,241.046,12557.0
2023-03-30 12:55:00,250.89,251.14,250.85,250.86,11464.0,241.0748,241.3151,241.0364,241.046,11464.0
2023-03-30 13:00:00,250.85,251.2,250.76,251.06,12198.0,241.0364,241.3727,240.9499,241.2382,12198.0
2023-03-30 13:05:00,251.1,251.45,251.09,251.33,10472.0,241.2766,241.6129,241.267,241.4976,10472.0
2023-03-30 13:10:00,251.32,251.62,251.16,251.52,8636.0,241.488,241.7763,241.3343,241.6802,8636.0
2023-03-30 13:15:00,251.36,251.61,251.32,251.53,13200.0,241.5264,241.7667,241.488,241.6898,13200.0
2023-03-30 13:20:00,251.53,251.61,251.29,251.36,11548.0,241.6898,241.7667,241.4592,241.5264,11548.0
2023-03-30 13:25:00,251.49,251.62,251.33,251.51,6656.0,241.6514,241.7763,241.4976,241.6706,6656.0
2023-03-30 13:30:00,251.44,251.5,251.23,251.23,16823.0,241.6033,241.661,241.4015,241.4015,16823.0
2023-03-30 13:35:00,251.31,251.77,251.31,251.76,9417.0,241.4784,241.9204,241.4784,241.9108,9417.0
2023-03-30 13:40:00,251.74,252.29,251.67,252.17,16046.0,241.8916,242.4201,241.8243,242.3048,16046.0
2023-03-30 13:45:00,252.17,252.66,252.05,252.66,12775.0,242.3048,242.7756,242.1895,242.7756,12775.0
2023-03-30 13:50:00,252.69,252.69,252.43,252.56,10602.0,242.8044,242.8044,242.5546,242.6795,10602.0
2023-03-30 13:55:00,252.49,252.57,252.25,252.51,9086.0,242.6122,242.6891,242.3816,242.6315,9086.0
2023-03-30 14:00:00,252.51,252.72,252.44,252.52,10275.0,242.6315,242.8332,242.5642,242.6411,10275.0
2023-03-30 14:05:00,252.59,252.64,252.26,252.42,11896.0,242.7083,242.7564,242.3912,242.545,11896.0
2023-03-30 14:10:00,252.41,252.53,252.28,252.28,8164.0,242.5354,242.6507,242.4105,242.4105,8164.0
2023-03-30 14:15:00,252.41,252.48,252.09,252.17,11058.0,242.5354,242.6026,242.2279,242.3048,11058.0
2023-03-30 14:20:00,252.19,252.68,252.18,252.55,12115.0,242.324,242.7948,242.3144,242.6699,12115.0
2023-03-30 14:25:00,252.56,252.82,252.5,252.55,20074.0,242.6795,242.9293,242.6218,242.6699,20074.0
2023-03-30 14:30:00,252.58,253.06,252.57,252.99,13465.0,242.6987,243.1599,242.6891,243.0927,13465.0
2023-03-30 14:35:00,253.06,253.17,252.53,252.65,11397.0,243.1599,243.2656,242.6507,242.766,11397.0
2023-03-30 14:40:00,252.73,252.9,252.55,252.57,11313.0,242.8428,243.0062,242.6699,242.6891,11313.0
2023-03-30 14:45:00,252.67,252.74,252.21,252.44,11084.0,242.7852,242.8525,242.3432,242.5642,11084.0
2023-03-30 14:50:00,252.38,252.71,252.38,252.54,13292.0,242.5065,242.8236,242.5065,242.6603,13292.0
2023-03-30 14:55:00,252.58,252.83,252.52,252.83,8342.0,242.6987,242.9389,242.6411,242.9389,8342.0
2023-03-30 15:00:00,252.89,253.14,252.82,253.09,10582.0,242.9966,243.2368,242.9293,243.1888,10582.0
2023-03-30 15:05:00,253.06,253.09,252.54,252.61,20381.0,243.1599,243.1888,242.6603,242.7275,20381.0
2023-03-30 15:10:00,252.57,252.64,252.42,252.55,10910.0,242.6891,242.7564,242.545,242.6699,10910.0
2023-03-30 15:15:00,252.54,252.7,252.37,252.67,13241.0,242.6603,242.814,242.4969,242.7852,13241.0
2023-03-30 15:20:00,252.67,252.95,252.67,252.85,14666.0,242.7852,243.0542,242.7852,242.9582,14666.0
2023-03-30 15:25:00,252.89,253.2,252.89,253.19,13782.0,242.9966,243.2945,242.9966,243.2849,13782.0
2023-03-30 15:30:00,253.17,253.4,253.07,253.07,23277.0,243.2656,243.4866,243.1695,243.1695,23277.0
2023-03-30 15:35:00,253.01,253.28,252.98,253.28,32565.0,243.1119,243.3713,243.0831,243.3713,32565.0
2023-03-30 15:40:00,253.25,253.73,253.24,253.66,26807.0,243.3425,243.8037,243.3329,243.7365,26807.0
2023-03-30 15:45:00,253.66,253.99,253.63,253.93,34440.0,243.7365,244.0536,243.7076,243.9959,34440.0
2023-03-30 15:50:00,253.93,254.36,253.92,254.23,58539.0,243.9959,244.4091,243.9863,244.2842,58539.0
2023-03-30 15:55:00,254.26,254.39,254.04,254.09,134921.0,244.313,244.4379,244.1016,244.1496,134921.0
2023-03-31 09:30:00,255.74,256.0,254.12,254.69,62067.0,245.7351,245.9849,244.1785,244.7262,62067.0
2023-03-31 09:35:00,254.32,254.33,253.54,254.2,7204.0,244.3706,244.3803,243.6212,244.2553,7204.0
2023-03-31 09:40:00,254.29,255.14,253.81,254.72,7169.0,244.3418,245.1586,243.8806,244.755,7169.0
2023-03-31 09:45:00,254.45,254.86,254.3,254.45,6010.0,244.4956,244.8895,244.3514,244.4956,6010.0
2023-03-31 09:50:00,254.59,255.0,254.38,254.92,14278.0,244.6301,245.024,244.4283,244.9472,14278.0
2023-03-31 09:55:00,254.99,255.28,254.83,254.95,5970.0,245.0144,245.2931,244.8607,244.976,5970.0
2023-03-31 10:00:00,255.1,255.45,254.79,254.98,8572.0,245.1201,245.4564,244.8223,245.0048,8572.0
2023-03-31 10:05:00,254.98,255.06,254.89,255.06,3789.0,245.0048,245.0817,244.9183,245.0817,3789.0
2023-03-31 10:10:00,254.98,255.14,254.86,254.91,4205.0,245.0048,245.1586,244.8895,244.9376,4205.0
2023-03-31 10:15:00,254.89,254.89,254.24,254.25,8522.0,244.9183,244.9183,244.2938,244.3034,8522.0
2023-03-31 10:20:00,254.16,254.16,253.63,253.83,8888.0,244.2169,244.2169,243.7076,243.8998,8888.0
2023-03-31 10:25:00,253.88,254.1,253.68,253.94,6651.0,243.9479,244.1593,243.7557,244.0055,6651.0
2023-03-31 10:30:00,253.95,254.35,253.85,254.05,12044.0,244.0151,244.3995,243.919,244.1112,12044.0
2023-03-31 10:35:00,253.95,254.16,253.95,254.07,6548.0,244.0151,244.2169,244.0151,244.1304,6548.0
2023-03-31 10:40:00,254.03,254.11,253.81,254.02,10898.0,244.092,244.1689,243.8806,244.0824,10898.0
2023-03-31 10:45:00,254.09,254.13,253.88,253.88,13601.0,244.1496,244.1881,243.9479,243.9479,13601.0
2023-03-31 10:50:00,253.87,254.03,253.48,253.49,12649.0,243.9383,244.092,243.5635,243.5731,12649.0
2023-03-31 10:55:00,253.53,253.83,253.4,253.82,12276.0,243.6116,243.8998,243.4866,243.8902,12276.0
2023-03-31 11:00:00,253.81,254.15,253.65,254.02,7661.0,243.8806,244.2073,243.7269,244.0824,7661.0
2023-03-31 11:05:00,254.11,254.24,254.04,254.09,5527.0,244.1689,244.2938,244.1016,244.1496,5527.0
2023-03-31 11:10:00,254.04,254.49,254.04,254.41,5288.0,244.1016,244.534,244.1016,244.4571,5288.0
2023-03-31 11:15:00,254.41,254.48,254.15,254.22,8211.0,244.4571,244.5244,244.2073,244.2746,8211.0
2023-03-31 11:20:00,254.17,254.58,254.15,254.53,9882.0,244.2265,244.6205,244.2073,244.5724,9882.0
2023-03-31 11:25:00,254.58,254.9,254.58,254.73,9374.0,244.6205,244.928,244.6205,244.7646,9374.0
2023-03-31 11:30:00,254.73,254.73,254.49,254.52,8261.0,244.7646,244.7646,244.534,244.5628,8261.0
2023-03-31 11:35:00,254.57,254.72,254.55,254.55,5729.0,244.6109,244.755,244.5916,244.5916,5729.0
2023-03-31 11:40:00,254.6,254.9,254.53,254.77,8512.0,244.6397,244.928,244.5724,244.803,8512.0
2023-03-31 11:45:00,254.78,254.81,254.65,254.73,7194.0,244.8127,244.8415,244.6877,244.7646,7194.0
2023-03-31 11:50:00,254.78,254.82,254.66,254.75,5437.0,244.8127,244.8511,244.6973,244.7838,5437.0
2023-03-31 11:55:00,254.75,254.9,254.63,254.9,3628.0,244.7838,244.928,244.6685,244.928,3628.0
2023-03-31 12:00:00,255.0,255.13,254.96,255.06,14913.0,245.024,245.149,244.9856,245.0817,14913.0
2023-03-31 12:05:00,255.06,255.07,254.92,254.99,3929.0,245.0817,245.0913,244.9472,245.0144,3929.0
2023-03-31 12:10:00,255.04,255.08,254.9,255.07,6980.0,245.0625,245.1009,244.928,245.0913,6980.0
2023-03-31 12:15:00,255.08,255.12,254.97,255.09,5344.0,245.1009,245.1393,244.9952,245.1105,5344.0
2023-03-31 12:20:00,255.13,255.37,255.13,255.32,8904.0,245.149,245.3796,245.149,245.3315,8904.0
2023-03-31 12:25:00,255.35,255.39,255.22,255.34,9483.0,245.3604,245.3988,245.2354,245.3507,9483.0
2023-03-31 12:30:00,255.35,255.41,255.0,255.05,8085.0,245.3604,245.418,245.024,245.0721,8085.0
2023-03-31 12:35:00,255.01,255.05,254.81,254.98,6327.0,245.0337,245.0721,244.8415,245.0048,6327.0
2023-03-31 12:40:00,254.95,254.98,254.69,254.7,4106.0,244.976,245.0048,244.7262,244.7358,4106.0
2023-03-31 12:45:00,254.63,254.7,254.45,254.54,14389.0,244.6685,244.7358,244.4956,244.582,14389.0
2023-03-31 12:50:00,254.49,254.84,254.48,254.71,9698.0,244.534,244.8703,244.5244,244.7454,9698.0
2023-03-31 12:55:00,254.6,254.79,254.54,254.73,3966.0,244.6397,244.8223,244.582,244.7646,3966.0
2023-03-31 13:00:00,254.74,254.79,254.57,254.57,3679.0,244.7742,244.8223,244.6109,244.6109,3679.0
2023-03-31 13:05:00,254.57,254.79,254.45,254.69,7037.0,244.6109,244.8223,244.4956,244.7262,7037.0
2023-03-31 13:10:00,254.66,254.72,254.41,254.47,3940.0,244.6973,244.755,244.4571,244.5148,3940.0
2023-03-31 13:15:00,254.42,254.46,254.21,254.38,4233.0,244.4667,244.5052,244.2649,244.4283,4233.0
2023-03-31 13:20:00,254.38,254.38,254.19,254.23,6470.0,244.4283,244.4283,244.2457,244.2842,6470.0
2023-03-31 13:25:00,254.21,254.31,254.19,254.31,4237.0,244.2649,244.361,244.2457,244.361,4237.0
2023-03-31 13:30:00,254.31,254.35,254.08,254.08,6783.0,244.361,244.3995,244.14,244.14,6783.0
2023-03-31 13:35:00,254.04,254.36,254.02,254.36,7117.0,244.1016,244.4091,244.0824,244.4091,7117.0
2023-03-31 13:40:00,254.36,254.42,254.19,254.36,4531.0,244.4091,244.4667,244.2457,244.4091,4531.0
2023-03-31 13:45:00,254.24,254.37,254.08,254.17,6962.0,244.2938,244.4187,244.14,244.2265,6962.0
2023-03-31 13:50:00,254.22,254.3,254.12,254.12,4930.0,244.2746,244.3514,244.1785,244.1785,4930.0
2023-03-31 13:55:00,254.12,254.33,254.12,254.28,7386.0,244.1785,244.3803,244.1785,244.3322,7386.0
2023-03-31 14:00:00,254.27,254.33,254.1,254.17,4935.0,244.3226,244.3803,244.1593,244.2265,4935.0
2023-03-31 14:05:00,254.35,254.44,254.35,254.4,1004.0,244.3995,244.486,244.3995,244.4475,1004.0
2023-03-31 14:10:00,254.34,254.48,254.3,254.48,2951.0,244.3899,244.5244,244.3514,244.5244,2951.0
2023-03-31 14:15:00,254.48,254.51,254.09,254.12,7761.0,244.5244,244.5532,244.1496,244.1785,7761.0
2023-03-31 14:20:00,254.17,254.28,253.89,253.93,4028.0,244.2265,244.3322,243.9575,243.9959,4028.0
2023-03-31 14:25:00,253.75,253.85,253.59,253.85,4124.0,243.8229,243.919,243.6692,243.919,4124.0
2023-03-31 14:30:00,253.79,254.11,253.75,253.99,8418.0,243.8614,244.1689,243.8229,244.0536,8418.0
2023-03-31 14:35:00,254.02,254.18,253.98,254.05,5956.0,244.0824,244.2361,244.0439,244.1112,5956.0
2023-03-31 14:40:00,254.05,254.21,254.04,254.14,15107.0,244.1112,244.2649,244.1016,244.1977,15107.0
2023-03-31 14:45:00,254.14,254.46,254.14,254.46,9731.0,244.1977,244.5052,244.1977,244.5052,9731.0
2023-03-31 14:50:00,254.47,254.49,254.29,254.42,4868.0,244.5148,244.534,244.3418,244.4667,4868.0
2023-03-31 14:55:00,254.44,254.5,254.22,254.5,4732.0,244.486,244.5436,244.2746,244.5436,4732.0
2023-03-31 15:00:00,254.41,254.9,254.41,254.89,8448.0,244.4571,244.928,244.4571,244.9183,8448.0
2023-03-31 15:05:00,254.93,255.17,254.79,255.11,13584.0,244.9568,245.1874,244.8223,245.1297,13584.0
2023-03-31 15:10:00,255.13,255.32,255.0,255.32,9924.0,245.149,245.3315,245.024,245.3315,9924.0
2023-03-31 15:15:00,255.22,255.53,255.17,255.35,21028.0,245.2354,245.5333,245.1874,245.3604,21028.0
2023-03-31 15:20:00,255.35,255.67,255.27,255.67,17541.0,245.3604,245.6678,245.2835,245.6678,17541.0
2023-03-31 15:25:00,255.6,255.67,255.27,255.3,22079.0,245.6006,245.6678,245.2835,245.3123,22079.0
2023-03-31 15:30:00,255.31,255.41,255.13,255.17,41837.0,245.3219,245.418,245.149,245.1874,41837.0
2023-03-31 15:35:00,255.15,255.16,254.9,254.97,12878.0,245.1682,245.1778,244.928,244.9952,12878.0
2023-03-31 15:40:00,254.93,255.0,254.71,254.71,18627.0,244.9568,245.024,244.7454,244.7454,18627.0
2023-03-31 15:45:00,254.71,255.03,254.63,254.81,30275.0,244.7454,245.0529,244.6685,244.8415,30275.0
2023-03-31 15:50:00,254.86,255.11,254.74,255.05,36534.0,244.8895,245.1297,244.7742,245.0721,36534.0
2023-03-31 15:55:00,255.08,255.48,255.04,255.36,149636.0,245.1009,245.4853,245.0625,245.37,149636.0
2023-04-03 09:30:00,259.74,260.05,258.17,259.06,30843.0,249.5786,249.8765,248.07,248.9252,30843.0
2023-04-03 09:35:00,258.91,260.86,258.78,260.79,25554.0,248.7811,250.6548,248.6562,250.5875,25554.0
2023-04-03 09:40:00,260.72,262.64,260.72,261.98,22107.0,250.5203,252.3652,250.5203,251.731,22107.0
2023-04-03 09:45:00,261.98,262.43,261.66,261.75,61022.0,251.731,252.1634,251.4235,251.51,61022.0
2023-04-03 09:50:00,261.73,262.02,261.18,261.72,22484.0,251.4908,251.7694,250.9623,251.4811,22484.0
2023-04-03 09:55:00,261.79,262.15,261.16,261.36,21108.0,251.5484,251.8943,250.9431,251.1352,21108.0
2023-04-03 10:00:00,261.21,262.0,260.97,261.68,24903.0,250.9911,251.7502,250.7605,251.4427,24903.0
2023-04-03 10:05:00,261.72,262.0,261.67,261.96,19228.0,251.4811,251.7502,251.4331,251.7118,19228.0
2023-04-03 10:10:00,261.93,262.0,261.52,261.7,78804.0,251.6829,251.7502,251.289,251.4619,78804.0
2023-04-03 10:15:00,261.7,262.25,261.68,262.06,46047.0,251.4619,251.9904,251.4427,251.8078,46047.0
2023-04-03 10:20:00,262.06,262.13,261.73,261.88,17775.0,251.8078,251.8751,251.4908,251.6349,17775.0
2023-04-03 10:25:00,261.87,262.01,261.4,261.49,11798.0,251.6253,251.7598,251.1737,251.2601,11798.0
2023-04-03 10:30:00,261.49,261.6,260.92,261.01,13841.0,251.2601,251.3658,250.7124,250.7989,13841.0
2023-04-03 10:35:00,261.02,261.16,260.91,260.96,16375.0,250.8085,250.9431,250.7028,250.7509,16375.0
2023-04-03 10:40:00,260.91,261.1,260.8,260.97,11819.0,250.7028,250.8854,250.5971,250.7605,11819.0
2023-04-03 10:45:00,261.0,261.59,261.0,261.15,51041.0,250.7893,251.3562,250.7893,250.9334,51041.0
2023-04-03 10:50:00,261.12,261.81,261.12,261.78,16472.0,250.9046,251.5676,250.9046,251.5388,16472.0
2023-04-03 10:55:00,261.82,262.31,261.37,262.13,17054.0,251.5772,252.0481,251.1448,251.8751,17054.0
2023-04-03 11:00:00,262.2,262.28,261.92,261.93,16373.0,251.9424,252.0192,251.6733,251.6829,16373.0
2023-04-03 11:05:00,261.92,261.92,261.18,261.28,20454.0,251.6733,251.6733,250.9623,251.0584,20454.0
2023-04-03 11:10:00,261.14,261.73,261.14,261.66,24777.0,250.9238,251.4908,250.9238,251.4235,24777.0
2023-04-03 11:15:00,261.61,261.93,261.48,261.85,8799.0,251.3755,251.6829,251.2505,251.6061,8799.0
2023-04-03 11:20:00,261.82,261.93,261.69,261.82,10022.0,251.5772,251.6829,251.4523,251.5772,10022.0
2023-04-03 11:25:00,261.95,262.23,261.91,262.15,7800.0,251.7021,251.9712,251.6637,251.8943,7800.0
2023-04-03 11:30:00,262.18,262.2,261.57,261.73,17008.0,251.9232,251.9424,251.337,251.4908,17008.0
2023-04-03 11:35:00,261.73,262.2,261.7,262.14,7547.0,251.4908,251.9424,251.4619,251.8847,7547.0
2023-04-03 11:40:00,262.13,262.62,262.13,262.62,7066.0,251.8751,252.3459,251.8751,252.3459,7066.0
2023-04-03 11:45:00,262.64,262.96,262.5,262.94,54672.0,252.3652,252.6726,252.2306,252.6534,54672.0
2023-04-03 11:50:00,262.87,262.95,262.47,262.85,7804.0,252.5862,252.663,252.2018,252.5669,7804.0
2023-04-03 11:55:00,262.89,263.08,262.55,263.0,10684.0,252.6054,252.7879,252.2787,252.7111,10684.0
2023-04-03 12:00:00,263.0,263.25,262.91,262.92,13202.0,252.7111,252.9513,252.6246,252.6342,13202.0
2023-04-03 12:05:00,262.96,263.06,262.88,262.99,9848.0,252.6726,252.7687,252.5958,252.7015,9848.0
2023-04-03 12:10:00,263.0,263.11,262.94,263.11,11968.0,252.7111,252.8168,252.6534,252.8168,11968.0
2023-04-03 12:15:00,263.11,263.11,262.92,262.98,14055.0,252.8168,252.8168,252.6342,252.6919,14055.0
2023-04-03 12:20:00,262.99,263.02,262.79,262.8,4477.0,252.7015,252.7303,252.5093,252.5189,4477.0
2023-04-03 12:25:00,262.8,262.9,262.66,262.9,7946.0,252.5189,252.615,252.3844,252.615,7946.0
2023-04-03 12:30:00,262.88,262.93,262.6,262.68,9974.0,252.5958,252.6438,252.3267,252.4036,9974.0
2023-04-03 12:35:00,262.67,262.68,262.39,262.46,6066.0,252.394,252.4036,252.1249,252.1922,6066.0
2023-04-03 12:40:00,262.5,262.86,262.5,262.86,6637.0,252.2306,252.5765,252.2306,252.5765,6637.0
2023-04-03 12:45:00,262.79,263.14,262.79,262.84,20623.0,252.5093,252.8456,252.5093,252.5573,20623.0
2023-04-03 12:50:00,262.9,263.17,262.86,263.08,12251.0,252.615,252.8744,252.5765,252.7879,12251.0
2023-04-03 12:55:00,263.08,263.46,262.95,263.17,12278.0,252.7879,253.1531,252.663,252.8744,12278.0
2023-04-03 13:00:00,263.22,263.54,263.09,263.49,19302.0,252.9225,253.2299,252.7976,253.1819,19302.0
2023-04-03 13:05:00,263.48,263.63,263.29,263.61,29922.0,253.1723,253.3164,252.9897,253.2972,29922.0
2023-04-03 13:10:00,263.64,264.35,263.55,264.35,10480.0,253.326,254.0083,253.2396,254.0083,10480.0
2023-04-03 13:15:00,264.3,264.3,263.88,263.89,28886.0,253.9602,253.9602,253.5566,253.5663,28886.0
2023-04-03 13:20:00,263.89,263.9,263.34,263.5,6855.0,253.5663,253.5759,253.0378,253.1915,6855.0
2023-04-03 13:25:00,263.5,263.82,263.4,263.4,10871.0,253.1915,253.499,253.0954,253.0954,10871.0
2023-04-03 13:30:00,263.33,263.56,263.21,263.38,7853.0,253.0282,253.2492,252.9129,253.0762,7853.0
2023-04-03 13:35:00,263.38,263.53,263.25,263.31,8970.0,253.0762,253.2203,252.9513,253.0089,8970.0
2023-04-03 13:40:00,263.38,263.38,262.99,263.13,4161.0,253.0762,253.0762,252.7015,252.836,4161.0
2023-04-03 13:45:00,263.05,263.29,262.95,263.2,4490.0,252.7591,252.9897,252.663,252.9032,4490.0
2023-04-03 13:50:00,263.25,263.27,262.99,263.0,6480.0,252.9513,252.9705,252.7015,252.7111,6480.0
2023-04-03 13:55:00,263.03,263.03,262.8,262.87,18195.0,252.7399,252.7399,252.5189,252.5862,18195.0
2023-04-03 14:00:00,262.98,263.4,262.93,263.23,6577.0,252.6919,253.0954,252.6438,252.9321,6577.0
2023-04-03 14:05:00,263.17,263.5,263.0,263.41,10502.0,252.8744,253.1915,252.7111,253.105,10502.0
2023-04-03 14:10:00,263.44,263.78,263.37,263.68,5343.0,253.1339,253.4606,253.0666,253.3645,5343.0
2023-04-03 14:15:00,263.69,263.69,263.22,263.28,13265.0,253.3741,253.3741,252.9225,252.9801,13265.0
2023-04-03 14:20:00,263.35,263.61,263.23,263.61,2107.0,253.0474,253.2972,252.9321,253.2972,2107.0
2023-04-03 14:25:00,263.55,263.79,263.49,263.56,7486.0,253.2396,253.4702,253.1819,253.2492,7486.0
2023-04-03 14:30:00,263.53,263.85,263.46,263.72,5793.0,253.2203,253.5278,253.1531,253.4029,5793.0
2023-04-03 14:35:00,263.8,263.91,263.65,263.71,7443.0,253.4798,253.5855,253.3356,253.3933,7443.0
2023-04-03 14:40:00,263.66,263.76,263.49,263.59,4202.0,253.3453,253.4413,253.1819,253.278,4202.0
2023-04-03 14:45:00,263.59,263.68,263.48,263.61,3136.0,253.278,253.3645,253.1723,253.2972,3136.0
2023-04-03 14:50:00,263.61,263.74,263.52,263.65,8250.0,253.2972,253.4221,253.2107,253.3356,8250.0
2023-04-03 14:55:00,263.63,263.85,263.52,263.66,7821.0,253.3164,253.5278,253.2107,253.3453,7821.0
2023-04-03 15:00:00,263.67,263.83,263.59,263.62,6578.0,253.3549,253.5086,253.278,253.3068,6578.0
2023-04-03 15:05:00,263.57,263.65,263.02,263.02,5632.0,253.2588,253.3356,252.7303,252.7303,5632.0
2023-04-03 15:10:00,263.07,263.43,263.02,263.25,15581.0,252.7783,253.1243,252.7303,252.9513,15581.0
2023-04-03 15:15:00,263.22,263.23,262.87,262.87,5612.0,252.9225,252.9321,252.5862,252.5862,5612.0
2023-04-03 15:20:00,262.88,262.97,262.71,262.91,6295.0,252.5958,252.6822,252.4324,252.6246,6295.0
2023-04-03 15:25:00,262.84,263.02,262.78,262.81,7215.0,252.5573,252.7303,252.4997,252.5285,7215.0
2023-04-03 15:30:00,262.73,262.9,262.59,262.59,8574.0,252.4516,252.615,252.3171,252.3171,8574.0
2023-04-03 15:35:00,262.59,262.64,262.17,262.17,7185.0,252.3171,252.3652,251.9135,251.9135,7185.0
2023-04-03 15:40:00,262.22,262.6,262.11,262.6,9605.0,251.9616,252.3267,251.8559,252.3267,9605.0
2023-04-03 15:45:00,262.57,262.63,262.29,262.48,12317.0,252.2979,252.3555,252.0288,252.2114,12317.0
2023-04-03 15:50:00,262.44,262.44,261.81,261.97,37549.0,252.173,252.173,251.5676,251.7214,37549.0
2023-04-03 15:55:00,262.0,262.02,261.82,262.0,117832.0,251.7502,251.7694,251.5772,251.7502,117832.0
2023-04-04 09:30:00,261.02,261.52,260.23,261.49,24161.0,250.8085,251.289,250.0494,251.2601,24161.0
2023-04-04 09:35:00,261.48,261.48,260.98,261.18,8370.0,251.2505,251.2505,250.7701,250.9623,8370.0
2023-04-04 09:40:00,261.18,261.72,261.17,261.69,7532.0,250.9623,251.4811,250.9527,251.4523,7532.0
2023-04-04 09:45:00,261.63,261.82,260.66,260.67,9304.0,251.3947,251.5772,250.4626,250.4722,9304.0
2023-04-04 09:50:00,260.66,260.76,260.19,260.5,7879.0,250.4626,250.5587,250.011,250.3089,7879.0
2023-04-04 09:55:00,260.42,260.57,260.12,260.57,4825.0,250.232,250.3761,249.9437,250.3761,4825.0
2023-04-04 10:00:00,260.49,260.91,259.96,260.0,7547.0,250.2993,250.7028,249.79,249.8284,7547.0
2023-04-04 10:05:00,259.94,260.0,259.62,259.8,15242.0,249.7708,249.8284,249.4633,249.6363,15242.0
2023-04-04 10:10:00,259.86,259.91,259.45,259.82,8648.0,249.6939,249.742,249.3,249.6555,8648.0
2023-04-04 10:15:00,259.84,259.92,259.54,259.63,3101.0,249.6747,249.7516,249.3864,249.4729,3101.0
2023-04-04 10:20:00,259.75,259.81,259.27,259.81,4374.0,249.5882,249.6459,249.127,249.6459,4374.0
2023-04-04 10:25:00,259.92,259.95,259.31,259.38,7044.0,249.7516,249.7804,249.1654,249.2327,7044.0
2023-04-04 10:30:00,259.36,259.36,258.84,259.08,12575.0,249.2135,249.2135,248.7138,248.9444,12575.0
2023-04-04 10:35:00,259.05,259.24,258.73,259.24,7405.0,248.9156,249.0982,248.6081,249.0982,7405.0
2023-04-04 10:40:00,259.23,259.23,258.77,258.86,6516.0,249.0886,249.0886,248.6466,248.733,6516.0
2023-04-04 10:45:00,258.78,259.22,258.78,259.06,3410.0,248.6562,249.079,248.6562,248.9252,3410.0
2023-04-04 10:50:00,259.05,259.12,258.72,258.83,8100.0,248.9156,248.9829,248.5985,248.7042,8100.0
2023-04-04 10:55:00,258.95,259.25,258.93,259.17,5760.0,248.8195,249.1078,248.8003,249.0309,5760.0
2023-04-04 11:00:00,259.03,259.5,258.89,259.5,6375.0,248.8964,249.348,248.7619,249.348,6375.0
2023-04-04 11:05:00,259.41,259.44,259.14,259.16,3277.0,249.2615,249.2903,249.0021,249.0213,3277.0
2023-04-04 11:10:00,259.15,259.22,258.82,258.86,4960.0,249.0117,249.079,248.6946,248.733,4960.0
2023-04-04 11:15:00,258.84,258.84,258.09,258.42,9797.0,248.7138,248.7138,247.9932,248.3102,9797.0
2023-04-04 11:20:00,258.33,258.33,258.12,258.28,3311.0,248.2238,248.2238,248.022,248.1757,3311.0
2023-04-04 11:25:00,258.33,258.33,257.79,257.86,11265.0,248.2238,248.2238,247.7049,247.7722,11265.0
2023-04-04 11:30:00,257.83,257.91,257.74,257.82,6494.0,247.7433,247.8202,247.6569,247.7337,6494.0
2023-04-04 11:35:00,257.89,258.23,257.87,257.9,4723.0,247.801,248.1277,247.7818,247.8106,4723.0
2023-04-04 11:40:00,257.9,258.05,257.81,258.05,5481.0,247.8106,247.9547,247.7241,247.9547,5481.0
2023-04-04 11:45:00,258.12,258.54,258.01,258.21,11836.0,248.022,248.4256,247.9163,248.1085,11836.0
2023-04-04 11:50:00,258.21,258.21,257.92,257.92,5561.0,248.1085,248.1085,247.8298,247.8298,5561.0
2023-04-04 11:55:00,257.87,257.9,257.34,257.5,10291.0,247.7818,247.8106,247.2725,247.4262,10291.0
2023-04-04 12:00:00,257.5,257.56,257.32,257.44,3196.0,247.4262,247.4839,247.2533,247.3686,3196.0
2023-04-04 12:05:00,257.5,257.66,257.23,257.5,7769.0,247.4262,247.58,247.1668,247.4262,7769.0
2023-04-04 12:10:00,257.56,257.57,257.29,257.29,3284.0,247.4839,247.4935,247.2245,247.2245,3284.0
2023-04-04 12:15:00,257.32,257.61,257.19,257.27,5508.0,247.2533,247.5319,247.1284,247.2052,5508.0
2023-04-04 12:20:00,257.33,257.48,257.31,257.32,4955.0,247.2629,247.407,247.2437,247.2533,4955.0
2023-04-04 12:25:00,257.41,257.66,257.29,257.65,2638.0,247.3398,247.58,247.2245,247.5704,2638.0
2023-04-04 12:30:00,257.69,257.84,257.58,257.71,4927.0,247.6088,247.7529,247.5031,247.628,4927.0
2023-04-04 12:35:00,257.67,257.67,257.07,257.21,7283.0,247.5896,247.5896,247.0131,247.1476,7283.0
2023-04-04 12:40:00,257.2,257.2,256.96,257.09,6335.0,247.138,247.138,246.9074,247.0323,6335.0
2023-04-04 12:45:00,257.1,257.76,257.02,257.44,12935.0,247.0419,247.6761,246.965,247.3686,12935.0
2023-04-04 12:50:00,257.5,257.62,257.42,257.42,24342.0,247.4262,247.5415,247.3494,247.3494,24342.0
2023-04-04 12:55:00,257.4,257.65,257.37,257.53,7634.0,247.3302,247.5704,247.3013,247.4551,7634.0
2023-04-04 13:00:00,257.61,257.85,257.61,257.85,4851.0,247.5319,247.7625,247.5319,247.7625,4851.0
2023-04-04 13:05:00,257.72,257.88,257.65,257.73,5151.0,247.6376,247.7914,247.5704,247.6472,5151.0
2023-04-04 13:10:00,257.63,257.71,257.47,257.51,10991.0,247.5512,247.628,247.3974,247.4358,10991.0
2023-04-04 13:15:00,257.55,257.87,257.55,257.73,12826.0,247.4743,247.7818,247.4743,247.6472,12826.0
2023-04-04 13:20:00,257.73,257.82,257.65,257.75,5307.0,247.6472,247.7337,247.5704,247.6665,5307.0
2023-04-04 13:25:00,257.7,257.81,257.61,257.8,5952.0,247.6184,247.7241,247.5319,247.7145,5952.0
2023-04-04 13:30:00,257.75,257.87,257.69,257.79,9787.0,247.6665,247.7818,247.6088,247.7049,9787.0
2023-04-04 13:35:00,257.93,257.95,257.6,257.65,6578.0,247.8394,247.8586,247.5223,247.5704,6578.0
2023-04-04 13:40:00,257.68,257.73,257.5,257.54,7712.0,247.5992,247.6472,247.4262,247.4647,7712.0
2023-04-04 13:45:00,257.58,257.58,257.24,257.25,11964.0,247.5031,247.5031,247.1764,247.186,11964.0
2023-04-04 13:50:00,257.32,257.32,256.97,257.01,5341.0,247.2533,247.2533,246.917,246.9554,5341.0
2023-04-04 13:55:00,256.95,257.39,256.81,257.32,11798.0,246.8978,247.3205,246.7632,247.2533,11798.0
2023-04-04 14:00:00,257.33,257.34,257.0,257.18,3749.0,247.2629,247.2725,246.9458,247.1188,3749.0
2023-04-04 14:05:00,257.25,257.34,257.14,257.14,5436.0,247.186,247.2725,247.0803,247.0803,5436.0
2023-04-04 14:10:00,257.42,257.53,257.35,257.35,3529.0,247.3494,247.4551,247.2821,247.2821,3529.0
2023-04-04 14:15:00,257.37,257.38,257.12,257.14,2356.0,247.3013,247.3109,247.0611,247.0803,2356.0
2023-04-04 14:20:00,257.19,257.25,257.13,257.25,4746.0,247.1284,247.186,247.0707,247.186,4746.0
2023-04-04 14:25:00,257.3,257.37,257.15,257.19,2119.0,247.2341,247.3013,247.0899,247.1284,2119.0
2023-04-04 14:30:00,257.21,257.23,257.03,257.12,8549.0,247.1476,247.1668,246.9746,247.0611,8549.0
2023-04-04 14:35:00,257.0,257.39,257.0,257.3,2014.0,246.9458,247.3205,246.9458,247.2341,2014.0
2023-04-04 14:40:00,257.34,257.35,257.0,257.0,4301.0,247.2725,247.2821,246.9458,246.9458,4301.0
2023-04-04 14:45:00,256.96,257.06,256.91,256.92,1832.0,246.9074,247.0035,246.8593,246.8689,1832.0
2023-04-04 14:50:00,256.95,257.15,256.75,256.86,6910.0,246.8978,247.0899,246.7056,246.8113,6910.0
2023-04-04 14:55:00,256.98,257.13,256.83,257.02,5663.0,246.9266,247.0707,246.7825,246.965,5663.0
2023-04-04 15:00:00,256.99,257.1,256.83,257.09,7636.0,246.9362,247.0419,246.7825,247.0323,7636.0
2023-04-04 15:05:00,257.05,257.31,256.9,257.23,8658.0,246.9938,247.2437,246.8497,247.1668,8658.0
2023-04-04 15:10:00,257.23,257.3,256.99,257.09,4511.0,247.1668,247.2341,246.9362,247.0323,4511.0
2023-04-04 15:15:00,257.12,257.3,257.02,257.29,9687.0,247.0611,247.2341,246.965,247.2245,9687.0
2023-04-04 15:20:00,257.33,257.36,256.82,256.88,11490.0,247.2629,247.2917,246.7728,246.8305,11490.0
2023-04-04 15:25:00,256.86,256.93,256.66,256.67,11857.0,246.8113,246.8785,246.6191,246.6287,11857.0
2023-04-04 15:30:00,256.67,256.67,256.16,256.31,20223.0,246.6287,246.6287,246.1387,246.2828,20223.0
2023-04-04 15:35:00,256.35,256.51,256.1,256.5,14307.0,246.3212,246.475,246.081,246.4654,14307.0
2023-04-04 15:40:00,256.51,256.54,256.32,256.35,18056.0,246.475,246.5038,246.2924,246.3212,18056.0
2023-04-04 15:45:00,256.38,256.64,256.37,256.47,27716.0,246.3501,246.5999,246.3404,246.4365,27716.0
2023-04-04 15:50:00,256.55,256.86,256.48,256.48,42039.0,246.5134,246.8113,246.4461,246.4461,42039.0
2023-04-04 15:55:00,256.51,256.68,256.19,256.59,140074.0,246.475,246.6383,246.1675,246.5518,140074.0
2023-04-05 09:30:00,258.7,260.18,257.15,257.76,79717.0,248.5793,250.0014,247.0899,247.6761,79717.0
2023-04-05 09:35:00,257.7,259.0,257.7,258.11,46522.0,247.6184,248.8676,247.6184,248.0124,46522.0
2023-04-05 09:40:00,258.01,258.32,257.61,258.16,25407.0,247.9163,248.2142,247.5319,248.0604,25407.0
2023-04-05 09:45:00,258.19,259.35,258.07,259.16,17254.0,248.0892,249.2039,247.9739,249.0213,17254.0
2023-04-05 09:50:00,259.05,259.36,258.21,259.0,21863.0,248.9156,249.2135,248.1085,248.8676,21863.0
2023-04-05 09:55:00,259.01,259.76,259.01,259.76,26411.0,248.8772,249.5978,248.8772,249.5978,26411.0
2023-04-05 10:00:00,259.77,260.21,259.26,260.11,23372.0,249.6074,250.0302,249.1174,249.9341,23372.0
2023-04-05 10:05:00,260.1,261.13,260.1,261.03,32093.0,249.9245,250.9142,249.9245,250.8181,32093.0
2023-04-05 10:10:00,261.02,261.53,260.98,261.37,22819.0,250.8085,251.2986,250.7701,251.1448,22819.0
2023-04-05 10:15:00,261.34,261.9,261.13,261.21,17254.0,251.116,251.6541,250.9142,250.9911,17254.0
2023-04-05 10:20:00,261.21,261.46,261.1,261.28,51015.0,250.9911,251.2313,250.8854,251.0584,51015.0
2023-04-05 10:25:00,261.28,262.08,261.23,261.4,45798.0,251.0584,251.8271,251.0103,251.1737,45798.0
2023-04-05 10:30:00,261.5,262.23,261.44,262.18,14023.0,251.2698,251.9712,251.2121,251.9232,14023.0
2023-04-05 10:35:00,262.26,262.48,261.86,262.0,12068.0,252.0,252.2114,251.6157,251.7502,12068.0
2023-04-05 10:40:00,261.94,262.29,261.94,261.99,8658.0,251.6925,252.0288,251.6925,251.7406,8658.0
2023-04-05 10:45:00,262.04,262.78,262.02,262.78,13257.0,251.7886,252.4997,251.7694,252.4997,13257.0
2023-04-05 10:50:00,262.85,263.11,262.43,263.11,35805.0,252.5669,252.8168,252.1634,252.8168,35805.0
2023-04-05 10:55:00,263.17,263.35,262.82,263.14,24958.0,252.8744,253.0474,252.5381,252.8456,24958.0
2023-04-05 11:00:00,263.12,263.15,262.6,262.79,6629.0,252.8264,252.8552,252.3267,252.5093,6629.0
2023-04-05 11:05:00,262.8,263.32,262.79,263.27,10437.0,252.5189,253.0186,252.5093,252.9705,10437.0
2023-04-05 11:10:00,263.24,263.54,262.92,263.46,15008.0,252.9417,253.2299,252.6342,253.1531,15008.0
2023-04-05 11:15:00,263.47,263.78,263.47,263.53,7228.0,253.1627,253.4606,253.1627,253.2203,7228.0
2023-04-05 11:20:00,263.54,263.54,263.11,263.19,7748.0,253.2299,253.2299,252.8168,252.8936,7748.0
2023-04-05 11:25:00,263.21,263.57,263.21,263.51,16240.0,252.9129,253.2588,252.9129,253.2011,16240.0
2023-04-05 11:30:00,263.49,264.0,263.49,263.74,13702.0,253.1819,253.672,253.1819,253.4221,13702.0
2023-04-05 11:35:00,263.72,263.73,263.39,263.44,7951.0,253.4029,253.4125,253.0858,253.1339,7951.0
2023-04-05 11:40:00,263.42,263.63,263.36,263.6,13447.0,253.1146,253.3164,253.057,253.2876,13447.0
2023-04-05 11:45:00,263.6,263.7,263.39,263.63,10736.0,253.2876,253.3837,253.0858,253.3164,10736.0
2023-04-05 11:50:00,263.64,263.64,263.4,263.47,3726.0,253.326,253.326,253.0954,253.1627,3726.0
2023-04-05 11:55:00,263.43,263.74,263.37,263.74,12706.0,253.1243,253.4221,253.0666,253.4221,12706.0
2023-04-05 12:00:00,263.76,263.93,263.64,263.86,8189.0,253.4413,253.6047,253.326,253.5374,8189.0
2023-04-05 12:05:00,263.85,264.49,263.85,264.39,11385.0,253.5278,254.1428,253.5278,254.0467,11385.0
2023-04-05 12:10:00,264.43,264.87,264.17,264.6,20953.0,254.0851,254.5079,253.8353,254.2485,20953.0
2023-04-05 12:15:00,264.66,264.95,264.41,264.44,9633.0,254.3061,254.5848,254.0659,254.0947,9633.0
2023-04-05 12:20:00,264.38,264.83,264.29,264.77,11261.0,254.0371,254.4695,253.9506,254.4118,11261.0
2023-04-05 12:25:00,264.85,264.85,264.24,264.25,5330.0,254.4887,254.4887,253.9026,253.9122,5330.0
2023-04-05 12:30:00,264.23,264.28,263.95,264.28,8071.0,253.893,253.941,253.6239,253.941,8071.0
2023-04-05 12:35:00,264.28,264.52,264.28,264.41,9459.0,253.941,254.1716,253.941,254.0659,9459.0
2023-04-05 12:40:00,264.41,264.42,264.14,264.26,5200.0,254.0659,254.0755,253.8065,253.9218,5200.0
2023-04-05 12:45:00,264.22,264.22,263.95,264.12,5905.0,253.8833,253.8833,253.6239,253.7873,5905.0
2023-04-05 12:50:00,264.1,264.13,263.86,264.1,10594.0,253.768,253.7969,253.5374,253.768,10594.0
2023-04-05 12:55:00,264.08,264.24,264.01,264.21,14528.0,253.7488,253.9026,253.6816,253.8737,14528.0
2023-04-05 13:00:00,264.21,264.74,264.12,264.69,16217.0,253.8737,254.383,253.7873,254.335,16217.0
2023-04-05 13:05:00,264.74,265.16,264.69,264.69,16002.0,254.383,254.7866,254.335,254.335,16002.0
2023-04-05 13:10:00,264.61,265.04,264.6,264.81,9251.0,254.2581,254.6713,254.2485,254.4503,9251.0
2023-04-05 13:15:00,264.91,265.05,264.85,264.85,8616.0,254.5464,254.6809,254.4887,254.4887,8616.0
2023-04-05 13:20:00,264.86,265.01,264.83,265.01,6351.0,254.4983,254.6424,254.4695,254.6424,6351.0
2023-04-05 13:25:00,264.98,265.03,264.74,264.84,6140.0,254.6136,254.6617,254.383,254.4791,6140.0
2023-04-05 13:30:00,264.85,264.87,264.56,264.72,8696.0,254.4887,254.5079,254.21,254.3638,8696.0
2023-04-05 13:35:00,264.71,264.82,264.56,264.61,7931.0,254.3542,254.4599,254.21,254.2581,7931.0
2023-04-05 13:40:00,264.58,264.6,264.28,264.56,9293.0,254.2293,254.2485,253.941,254.21,9293.0
2023-04-05 13:45:00,264.51,264.67,264.45,264.65,13117.0,254.162,254.3157,254.1043,254.2965,13117.0
2023-04-05 13:50:00,264.67,264.82,264.65,264.67,8612.0,254.3157,254.4599,254.2965,254.3157,8612.0
2023-04-05 13:55:00,264.69,264.91,264.68,264.79,11529.0,254.335,254.5464,254.3253,254.431,11529.0
2023-04-05 14:00:00,264.79,264.87,264.67,264.75,7226.0,254.431,254.5079,254.3157,254.3926,7226.0
2023-04-05 14:05:00,264.74,264.75,264.57,264.65,5423.0,254.383,254.3926,254.2197,254.2965,5423.0
2023-04-05 14:10:00,264.64,264.84,264.53,264.84,10355.0,254.2869,254.4791,254.1812,254.4791,10355.0
2023-04-05 14:15:00,264.79,265.25,264.75,265.22,11267.0,254.431,254.873,254.3926,254.8442,11267.0
2023-04-05 14:20:00,265.23,265.54,265.21,265.28,19012.0,254.8538,255.1517,254.8346,254.9019,19012.0
2023-04-05 14:25:00,265.32,265.85,265.31,265.79,8228.0,254.9403,255.4496,254.9307,255.3919,8228.0
2023-04-05 14:30:00,265.81,265.96,265.58,265.82,18685.0,255.4111,255.5553,255.1901,255.4207,18685.0
2023-04-05 14:35:00,265.8,265.98,265.78,265.96,8978.0,255.4015,255.5745,255.3823,255.5553,8978.0
2023-04-05 14:40:00,265.96,266.0,265.78,265.87,10658.0,255.5553,255.5937,255.3823,255.4688,10658.0
2023-04-05 14:45:00,265.91,265.91,265.64,265.66,9886.0,255.5072,255.5072,255.2478,255.267,9886.0
2023-04-05 14:50:00,265.64,265.85,265.6,265.67,10789.0,255.2478,255.4496,255.2094,255.2766,10789.0
2023-04-05 14:55:00,265.68,266.18,265.68,265.99,13424.0,255.2862,255.7667,255.2862,255.5841,13424.0
2023-04-05 15:00:00,266.02,266.2,265.93,266.19,8400.0,255.6129,255.7859,255.5264,255.7763,8400.0
2023-04-05 15:05:00,266.19,266.19,265.73,265.79,13399.0,255.7763,255.7763,255.3343,255.3919,13399.0
2023-04-05 15:10:00,265.83,266.17,265.69,266.14,14278.0,255.4304,255.7571,255.2958,255.7282,14278.0
2023-04-05 15:15:00,266.12,266.16,265.99,266.0,13602.0,255.709,255.7474,255.5841,255.5937,13602.0
2023-04-05 15:20:00,266.0,266.42,265.96,266.07,28194.0,255.5937,255.9973,255.5553,255.661,28194.0
2023-04-05 15:25:00,266.11,266.53,265.99,266.38,22480.0,255.6994,256.103,255.5841,255.9588,22480.0
2023-04-05 15:30:00,266.4,266.59,266.33,266.46,14040.0,255.9781,256.1606,255.9108,256.0357,14040.0
2023-04-05 15:35:00,266.46,266.63,266.34,266.53,21296.0,256.0357,256.1991,255.9204,256.103,21296.0
2023-04-05 15:40:00,266.55,266.78,266.48,266.7,22655.0,256.1222,256.3432,256.0549,256.2663,22655.0
2023-04-05 15:45:00,266.71,266.8,266.49,266.62,36525.0,256.2759,256.3624,256.0645,256.1895,36525.0
2023-04-05 15:50:00,266.65,266.98,265.98,266.02,64416.0,256.2183,256.5354,255.5745,255.6129,64416.0
2023-04-05 15:55:00,266.05,266.28,265.83,265.86,119444.0,255.6418,255.8628,255.4304,255.4592,119444.0
2023-04-06 09:30:00,267.73,269.26,267.17,269.2,84923.0,257.256,258.7262,256.7179,258.6685,84923.0
2023-04-06 09:35:00,269.16,269.24,268.15,268.6,34073.0,258.6301,258.707,257.6596,258.092,34073.0
2023-04-06 09:40:00,268.61,268.67,267.5,267.5,41920.0,258.1016,258.1593,257.035,257.035,41920.0
2023-04-06 09:45:00,267.33,267.89,267.12,267.49,12573.0,256.8717,257.4098,256.6699,257.0254,12573.0
2023-04-06 09:50:00,267.39,267.75,267.02,267.32,13132.0,256.9293,257.2752,256.5738,256.8621,13132.0
2023-04-06 09:55:00,267.3,267.88,267.1,267.18,13491.0,256.8429,257.4002,256.6507,256.7275,13491.0
2023-04-06 10:00:00,267.22,267.22,265.59,265.68,12427.0,256.766,256.766,255.1997,255.2862,12427.0
2023-04-06 10:05:00,265.68,266.2,265.58,266.1,20407.0,255.2862,255.7859,255.1901,255.6898,20407.0
2023-04-06 10:10:00,266.13,266.56,265.97,266.04,6761.0,255.7186,256.1318,255.5649,255.6321,6761.0
2023-04-06 10:15:00,266.06,266.68,265.81,266.64,7618.0,255.6514,256.2471,255.4111,256.2087,7618.0
2023-04-06 10:20:00,266.71,266.95,266.03,266.18,7315.0,256.2759,256.5065,255.6225,255.7667,7315.0
2023-04-06 10:25:00,266.26,267.04,266.24,266.74,6791.0,255.8435,256.593,255.8243,256.3048,6791.0
2023-04-06 10:30:00,266.78,266.88,266.48,266.55,9901.0,256.3432,256.4393,256.0549,256.1222,9901.0
2023-04-06 10:35:00,266.54,266.6,266.31,266.36,6087.0,256.1126,256.1702,255.8916,255.9396,6087.0
2023-04-06 10:40:00,266.46,266.59,266.21,266.39,3702.0,256.0357,256.1606,255.7955,255.9685,3702.0
2023-04-06 10:45:00,266.39,266.66,266.23,266.47,15745.0,255.9685,256.2279,255.8147,256.0453,15745.0
2023-04-06 10:50:00,266.53,266.68,266.25,266.25,6361.0,256.103,256.2471,255.8339,255.8339,6361.0
2023-04-06 10:55:00,266.25,266.25,266.0,266.15,3344.0,255.8339,255.8339,255.5937,255.7378,3344.0
2023-04-06 11:00:00,266.24,266.35,266.09,266.27,5246.0,255.8243,255.93,255.6802,255.8531,5246.0
2023-04-06 11:05:00,266.22,266.33,266.1,266.31,5375.0,255.8051,255.9108,255.6898,255.8916,5375.0
2023-04-06 11:10:00,266.25,266.44,266.18,266.19,7521.0,255.8339,256.0165,255.7667,255.7763,7521.0
2023-04-06 11:15:00,266.31,266.33,265.72,265.72,7062.0,255.8916,255.9108,255.3247,255.3247,7062.0
2023-04-06 11:20:00,265.76,265.85,265.66,265.67,6164.0,255.3631,255.4496,255.267,255.2766,6164.0
2023-04-06 11:25:00,265.68,266.14,265.68,265.96,5627.0,255.2862,255.7282,255.2862,255.5553,5627.0
2023-04-06 11:30:00,265.99,266.01,265.84,266.01,5546.0,255.5841,255.6033,255.44,255.6033,5546.0
2023-04-06 11:35:00,265.92,265.92,265.34,265.4,7580.0,255.5168,255.5168,254.9595,255.0172,7580.0
2023-04-06 11:40:00,265.44,265.66,265.26,265.31,4113.0,255.0556,255.267,254.8827,254.9307,4113.0
2023-04-06 11:45:00,265.22,265.57,265.22,265.44,5809.0,254.8442,255.1805,254.8442,255.0556,5809.0
2023-04-06 11:50:00,265.45,265.87,265.45,265.77,6312.0,255.0652,255.4688,255.0652,255.3727,6312.0
2023-04-06 11:55:00,265.77,265.8,265.44,265.79,11311.0,255.3727,255.4015,255.0556,255.3919,11311.0
2023-04-06 12:00:00,265.75,265.88,265.59,265.82,7164.0,255.3535,255.4784,255.1997,255.4207,7164.0
2023-04-06 12:05:00,265.86,266.04,265.77,265.88,3997.0,255.4592,255.6321,255.3727,255.4784,3997.0
2023-04-06 12:10:00,265.89,265.95,265.63,265.66,3936.0,255.488,255.5457,255.2382,255.267,3936.0
2023-04-06 12:15:00,265.7,265.88,265.51,265.56,6578.0,255.3054,255.4784,255.1229,255.1709,6578.0
2023-04-06 12:20:00,265.56,265.75,265.55,265.75,2754.0,255.1709,255.3535,255.1613,255.3535,2754.0
2023-04-06 12:25:00,265.79,265.81,265.5,265.63,8350.0,255.3919,255.4111,255.1133,255.2382,8350.0
2023-04-06 12:30:00,265.65,265.81,265.48,265.48,8814.0,255.2574,255.4111,255.0941,255.0941,8814.0
2023-04-06 12:35:00,265.52,265.7,265.44,265.64,4044.0,255.1325,255.3054,255.0556,255.2478,4044.0
2023-04-06 12:40:00,265.65,265.9,265.64,265.77,11380.0,255.2574,255.4976,255.2478,255.3727,11380.0
2023-04-06 12:45:00,265.77,265.86,265.49,265.55,7550.0,255.3727,255.4592,255.1037,255.1613,7550.0
2023-04-06 12:50:00,265.45,265.52,265.32,265.37,7387.0,255.0652,255.1325,254.9403,254.9884,7387.0
2023-04-06 12:55:00,265.44,265.5,265.38,265.5,1964.0,255.0556,255.1133,254.998,255.1133,1964.0
2023-04-06 13:00:00,265.48,265.79,265.43,265.79,4640.0,255.0941,255.3919,255.046,255.3919,4640.0
2023-04-06 13:05:00,265.72,265.89,265.71,265.77,5001.0,255.3247,255.488,255.3151,255.3727,5001.0
2023-04-06 13:10:00,265.8,265.85,265.64,265.68,4553.0,255.4015,255.4496,255.2478,255.2862,4553.0
2023-04-06 13:15:00,265.68,265.87,265.64,265.64,4005.0,255.2862,255.4688,255.2478,255.2478,4005.0
2023-04-06 13:20:00,265.63,265.65,265.36,265.36,5580.0,255.2382,255.2574,254.9787,254.9787,5580.0
2023-04-06 13:25:00,265.35,265.36,265.23,265.3,4769.0,254.9691,254.9787,254.8538,254.9211,4769.0
2023-04-06 13:30:00,265.33,265.51,265.29,265.45,10211.0,254.9499,255.1229,254.9115,255.0652,10211.0
2023-04-06 13:35:00,265.54,265.56,265.4,265.46,3160.0,255.1517,255.1709,255.0172,255.0748,3160.0
2023-04-06 13:40:00,265.61,265.81,265.51,265.81,3362.0,255.219,255.4111,255.1229,255.4111,3362.0
2023-04-06 13:45:00,265.83,266.01,265.79,265.79,5155.0,255.4304,255.6033,255.3919,255.3919,5155.0
2023-04-06 13:50:00,265.81,265.81,265.46,265.63,11072.0,255.4111,255.4111,255.0748,255.2382,11072.0
2023-04-06 13:55:00,265.63,265.67,265.58,265.6,2344.0,255.2382,255.2766,255.1901,255.2094,2344.0
2023-04-06 14:00:00,265.6,265.6,265.34,265.37,5950.0,255.2094,255.2094,254.9595,254.9884,5950.0
2023-04-06 14:05:00,265.43,265.47,265.31,265.4,4056.0,255.046,255.0844,254.9307,255.0172,4056.0
2023-04-06 14:10:00,265.52,265.52,265.3,265.51,4398.0,255.1325,255.1325,254.9211,255.1229,4398.0
2023-04-06 14:15:00,265.44,265.6,265.41,265.55,13743.0,255.0556,255.2094,255.0268,255.1613,13743.0
2023-04-06 14:20:00,265.49,265.54,265.13,265.18,5978.0,255.1037,255.1517,254.7577,254.8058,5978.0
2023-04-06 14:25:00,265.19,265.67,265.16,265.6,7829.0,254.8154,255.2766,254.7866,255.2094,7829.0
2023-04-06 14:30:00,265.62,265.85,265.62,265.77,8210.0,255.2286,255.4496,255.2286,255.3727,8210.0
2023-04-06 14:35:00,265.76,265.76,265.46,265.66,8003.0,255.3631,255.3631,255.0748,255.267,8003.0
2023-04-06 14:40:00,265.55,265.76,265.43,265.56,22433.0,255.1613,255.3631,255.046,255.1709,22433.0
2023-04-06 14:45:00,265.51,265.51,265.17,265.33,9231.0,255.1229,255.1229,254.7962,254.9499,9231.0
2023-04-06 14:50:00,265.38,265.59,265.34,265.56,12923.0,254.998,255.1997,254.9595,255.1709,12923.0
2023-04-06 14:55:00,265.61,265.61,265.17,265.18,5783.0,255.219,255.219,254.7962,254.8058,5783.0
2023-04-06 15:00:00,265.18,265.27,264.94,265.18,13451.0,254.8058,254.8923,254.5752,254.8058,13451.0
2023-04-06 15:05:00,265.25,265.26,264.95,265.2,12620.0,254.873,254.8827,254.5848,254.825,12620.0
2023-04-06 15:10:00,265.2,265.2,264.55,264.68,15985.0,254.825,254.825,254.2004,254.3253,15985.0
2023-04-06 15:15:00,264.7,265.0,264.65,265.0,21098.0,254.3446,254.6328,254.2965,254.6328,21098.0
2023-04-06 15:20:00,265.0,265.02,264.55,264.69,11566.0,254.6328,254.652,254.2004,254.335,11566.0
2023-04-06 15:25:00,264.68,265.01,264.68,265.0,13281.0,254.3253,254.6424,254.3253,254.6328,13281.0
2023-04-06 15:30:00,265.03,265.3,265.03,265.22,22276.0,254.6617,254.9211,254.6617,254.8442,22276.0
2023-04-06 15:35:00,265.16,265.23,264.94,265.15,18092.0,254.7866,254.8538,254.5752,254.777,18092.0
2023-04-06 15:40:00,265.19,265.25,264.92,265.05,33225.0,254.8154,254.873,254.556,254.6809,33225.0
2023-04-06 15:45:00,265.03,265.12,264.81,264.91,22392.0,254.6617,254.7481,254.4503,254.5464,22392.0
2023-04-06 15:50:00,264.95,265.17,264.78,265.01,31835.0,254.5848,254.7962,254.4214,254.6424,31835.0
2023-04-06 15:55:00,264.98,265.3,264.84,265.3,121368.0,254.6136,254.9211,254.4791,254.9211,121368.0
2023-04-10 09:30:00,264.34,264.98,263.47,263.9,21275.0,253.9986,254.6136,253.1627,253.5759,21275.0
2023-04-10 09:35:00,263.95,264.38,263.67,264.05,48929.0,253.6239,254.0371,253.3549,253.72,48929.0
2023-04-10 09:40:00,264.1,264.29,263.48,264.29,12482.0,253.768,253.9506,253.1723,253.9506,12482.0
2023-04-10 09:45:00,264.22,264.91,263.84,263.99,11215.0,253.8833,254.5464,253.5182,253.6623,11215.0
2023-04-10 09:50:00,263.87,264.05,263.22,263.28,9694.0,253.547,253.72,252.9225,252.9801,9694.0
2023-04-10 09:55:00,263.26,263.69,263.26,263.28,4698.0,252.9609,253.3741,252.9609,252.9801,4698.0
2023-04-10 10:00:00,263.35,263.91,263.29,263.32,11589.0,253.0474,253.5855,252.9897,253.0186,11589.0
2023-04-10 10:05:00,263.31,263.61,263.11,263.57,9943.0,253.0089,253.2972,252.8168,253.2588,9943.0
2023-04-10 10:10:00,263.66,263.66,263.23,263.3,1521.0,253.3453,253.3453,252.9321,252.9993,1521.0
2023-04-10 10:15:00,263.33,263.48,263.11,263.43,14659.0,253.0282,253.1723,252.8168,253.1243,14659.0
2023-04-10 10:20:00,263.16,263.16,262.84,262.84,5073.0,252.8648,252.8648,252.5573,252.5573,5073.0
2023-04-10 10:25:00,262.8,263.02,262.73,262.94,8023.0,252.5189,252.7303,252.4516,252.6534,8023.0
2023-04-10 10:30:00,263.0,263.0,262.75,262.87,5264.0,252.7111,252.7111,252.4709,252.5862,5264.0
2023-04-10 10:35:00,262.81,263.17,262.75,263.17,6140.0,252.5285,252.8744,252.4709,252.8744,6140.0
2023-04-10 10:40:00,263.2,263.37,263.2,263.31,1532.0,252.9032,253.0666,252.9032,253.0089,1532.0
2023-04-10 10:45:00,263.23,263.24,262.98,263.07,6468.0,252.9321,252.9417,252.6919,252.7783,6468.0
2023-04-10 10:50:00,263.02,263.1,262.93,263.1,2838.0,252.7303,252.8072,252.6438,252.8072,2838.0
2023-04-10 10:55:00,263.04,263.31,263.03,263.15,1524.0,252.7495,253.0089,252.7399,252.8552,1524.0
2023-04-10 11:00:00,263.08,263.48,263.08,263.31,3353.0,252.7879,253.1723,252.7879,253.0089,3353.0
2023-04-10 11:05:00,263.32,263.33,263.19,263.22,2223.0,253.0186,253.0282,252.8936,252.9225,2223.0
2023-04-10 11:10:00,263.16,263.22,262.93,263.0,2133.0,252.8648,252.9225,252.6438,252.7111,2133.0
2023-04-10 11:15:00,263.14,263.21,263.05,263.2,615.0,252.8456,252.9129,252.7591,252.9032,615.0
2023-04-10 11:20:00,263.19,263.2,263.09,263.14,1332.0,252.8936,252.9032,252.7976,252.8456,1332.0
2023-04-10 11:25:00,263.12,263.16,262.94,263.16,2683.0,252.8264,252.8648,252.6534,252.8648,2683.0
2023-04-10 11:30:00,263.16,263.16,263.02,263.02,900.0,252.8648,252.8648,252.7303,252.7303,900.0
2023-04-10 11:35:00,263.09,263.29,263.09,263.25,1599.0,252.7976,252.9897,252.7976,252.9513,1599.0
2023-04-10 11:40:00,263.21,263.35,263.04,263.14,4796.0,252.9129,253.0474,252.7495,252.8456,4796.0
2023-04-10 11:45:00,263.14,263.14,262.96,263.13,1612.0,252.8456,252.8456,252.6726,252.836,1612.0
2023-04-10 11:50:00,263.06,263.1,262.93,263.08,3177.0,252.7687,252.8072,252.6438,252.7879,3177.0
2023-04-10 11:55:00,263.1,263.13,262.75,263.13,6007.0,252.8072,252.836,252.4709,252.836,6007.0
2023-04-10 12:00:00,263.17,263.2,262.96,263.19,3382.0,252.8744,252.9032,252.6726,252.8936,3382.0
2023-04-10 12:05:00,263.15,263.15,262.75,262.81,5711.0,252.8552,252.8552,252.4709,252.5285,5711.0
2023-04-10 12:10:00,262.85,262.87,262.56,262.58,6278.0,252.5669,252.5862,252.2883,252.3075,6278.0
2023-04-10 12:15:00,262.61,262.93,262.61,262.77,2044.0,252.3363,252.6438,252.3363,252.4901,2044.0
2023-04-10 12:20:00,262.85,263.02,262.81,263.02,2355.0,252.5669,252.7303,252.5285,252.7303,2355.0
2023-04-10 12:25:00,262.96,263.23,262.96,263.08,2803.0,252.6726,252.9321,252.6726,252.7879,2803.0
2023-04-10 12:30:00,263.13,263.27,263.13,263.22,1710.0,252.836,252.9705,252.836,252.9225,1710.0
2023-04-10 12:35:00,263.2,263.2,263.04,263.19,2716.0,252.9032,252.9032,252.7495,252.8936,2716.0
2023-04-10 12:40:00,263.15,263.33,263.06,263.29,2525.0,252.8552,253.0282,252.7687,252.9897,2525.0
2023-04-10 12:45:00,263.4,263.4,262.84,262.84,2574.0,253.0954,253.0954,252.5573,252.5573,2574.0
2023-04-10 12:50:00,262.81,263.07,262.81,263.06,3139.0,252.5285,252.7783,252.5285,252.7687,3139.0
2023-04-10 12:55:00,263.04,263.27,263.0,263.16,2891.0,252.7495,252.9705,252.7111,252.8648,2891.0
2023-04-10 13:00:00,263.29,263.32,263.21,263.28,2173.0,252.9897,253.0186,252.9129,252.9801,2173.0
2023-04-10 13:05:00,263.27,263.41,263.23,263.34,2425.0,252.9705,253.105,252.9321,253.0378,2425.0
2023-04-10 13:10:00,263.42,263.45,263.3,263.3,1485.0,253.1146,253.1435,252.9993,252.9993,1485.0
2023-04-10 13:15:00,263.33,263.41,263.28,263.29,2819.0,253.0282,253.105,252.9801,252.9897,2819.0
2023-04-10 13:20:00,263.16,263.19,263.02,263.02,1400.0,252.8648,252.8936,252.7303,252.7303,1400.0
2023-04-10 13:25:00,262.94,262.94,262.69,262.81,5201.0,252.6534,252.6534,252.4132,252.5285,5201.0
2023-04-10 13:30:00,262.84,262.84,262.66,262.74,7082.0,252.5573,252.5573,252.3844,252.4612,7082.0
2023-04-10 13:35:00,262.82,262.83,262.6,262.61,1074.0,252.5381,252.5477,252.3267,252.3363,1074.0
2023-04-10 13:40:00,262.65,262.7,262.49,262.56,4791.0,252.3748,252.4228,252.221,252.2883,4791.0
2023-04-10 13:45:00,262.61,262.88,262.61,262.77,3725.0,252.3363,252.5958,252.3363,252.4901,3725.0
2023-04-10 13:50:00,262.76,262.77,262.51,262.51,2220.0,252.4805,252.4901,252.2402,252.2402,2220.0
2023-04-10 13:55:00,262.56,262.7,262.48,262.58,7972.0,252.2883,252.4228,252.2114,252.3075,7972.0
2023-04-10 14:00:00,262.51,262.54,262.17,262.26,10545.0,252.2402,252.2691,251.9135,252.0,10545.0
2023-04-10 14:05:00,262.23,262.63,262.21,262.57,5320.0,251.9712,252.3555,251.952,252.2979,5320.0
2023-04-10 14:10:00,262.59,262.62,262.46,262.5,4412.0,252.3171,252.3459,252.1922,252.2306,4412.0
2023-04-10 14:15:00,262.47,262.55,262.2,262.38,6459.0,252.2018,252.2787,251.9424,252.1153,6459.0
2023-04-10 14:20:00,262.4,262.42,262.27,262.27,3721.0,252.1345,252.1538,252.0096,252.0096,3721.0
2023-04-10 14:25:00,262.28,262.33,262.22,262.31,3481.0,252.0192,252.0673,251.9616,252.0481,3481.0
2023-04-10 14:30:00,262.27,262.37,262.2,262.27,5630.0,252.0096,252.1057,251.9424,252.0096,5630.0
2023-04-10 14:35:00,262.31,262.31,261.98,262.08,3810.0,252.0481,252.0481,251.731,251.8271,3810.0
2023-04-10 14:40:00,262.04,262.11,261.8,261.8,3342.0,251.7886,251.8559,251.558,251.558,3342.0
2023-04-10 14:45:00,261.67,261.83,261.62,261.62,4455.0,251.4331,251.5868,251.3851,251.3851,4455.0
2023-04-10 14:50:00,261.69,261.7,261.47,261.59,8713.0,251.4523,251.4619,251.2409,251.3562,8713.0
2023-04-10 14:55:00,261.52,261.56,261.22,261.22,7366.0,251.289,251.3274,251.0007,251.0007,7366.0
2023-04-10 15:00:00,261.32,261.63,261.29,261.46,6389.0,251.0968,251.3947,251.068,251.2313,6389.0
2023-04-10 15:05:00,261.5,261.76,261.49,261.76,13062.0,251.2698,251.5196,251.2601,251.5196,13062.0
2023-04-10 15:10:00,261.78,261.9,261.44,261.44,6012.0,251.5388,251.6541,251.2121,251.2121,6012.0
2023-04-10 15:15:00,261.44,261.86,261.43,261.79,10331.0,251.2121,251.6157,251.2025,251.5484,10331.0
2023-04-10 15:20:00,261.81,261.9,261.75,261.85,7185.0,251.5676,251.6541,251.51,251.6061,7185.0
2023-04-10 15:25:00,261.85,261.93,261.55,261.69,14232.0,251.6061,251.6829,251.3178,251.4523,14232.0
2023-04-10 15:30:00,261.67,261.99,261.63,261.89,35325.0,251.4331,251.7406,251.3947,251.6445,35325.0
2023-04-10 15:35:00,261.89,262.17,261.84,262.11,22933.0,251.6445,251.9135,251.5965,251.8559,22933.0
2023-04-10 15:40:00,262.1,262.38,262.09,262.36,18403.0,251.8463,252.1153,251.8367,252.0961,18403.0
2023-04-10 15:45:00,262.29,262.6,262.21,262.57,32671.0,252.0288,252.3267,251.952,252.2979,32671.0
2023-04-10 15:50:00,262.68,262.7,262.44,262.49,19297.0,252.4036,252.4228,252.173,252.221,19297.0
2023-04-10 15:55:00,262.44,263.12,262.42,263.09,73875.0,252.173,252.8264,252.1538,252.7976,73875.0
2023-04-11 09:30:00,265.19,265.19,263.83,264.12,27972.0,254.8154,254.8154,253.5086,253.7873,27972.0
2023-04-11 09:35:00,263.71,264.41,263.68,264.26,7104.0,253.3933,254.0659,253.3645,253.9218,7104.0
2023-04-11 09:40:00,264.4,264.86,264.06,264.71,9569.0,254.0563,254.4983,253.7296,254.3542,9569.0
2023-04-11 09:45:00,264.77,265.14,264.62,265.08,6824.0,254.4118,254.7674,254.2677,254.7097,6824.0
2023-04-11 09:50:00,265.07,265.92,264.96,265.77,19027.0,254.7001,255.5168,254.5944,255.3727,19027.0
2023-04-11 09:55:00,265.78,265.89,265.24,265.73,16397.0,255.3823,255.488,254.8634,255.3343,16397.0
2023-04-11 10:00:00,265.7,265.7,265.06,265.22,5864.0,255.3054,255.3054,254.6905,254.8442,5864.0
2023-04-11 10:05:00,265.36,265.53,265.15,265.53,2200.0,254.9787,255.1421,254.777,255.1421,2200.0
2023-04-11 10:10:00,265.54,265.54,264.93,265.14,13295.0,255.1517,255.1517,254.5656,254.7674,13295.0
2023-04-11 10:15:00,265.25,265.38,265.06,265.36,4317.0,254.873,254.998,254.6905,254.9787,4317.0
2023-04-11 10:20:00,265.37,265.37,265.22,265.3,1211.0,254.9884,254.9884,254.8442,254.9211,1211.0
2023-04-11 10:25:00,265.31,265.66,265.31,265.57,9055.0,254.9307,255.267,254.9307,255.1805,9055.0
2023-04-11 10:30:00,265.63,265.7,265.49,265.68,7921.0,255.2382,255.3054,255.1037,255.2862,7921.0
2023-04-11 10:35:00,265.6,265.7,265.49,265.59,12388.0,255.2094,255.3054,255.1037,255.1997,12388.0
2023-04-11 10:40:00,265.59,265.9,265.54,265.87,6408.0,255.1997,255.4976,255.1517,255.4688,6408.0
2023-04-11 10:45:00,265.84,265.92,265.64,265.64,7531.0,255.44,255.5168,255.2478,255.2478,7531.0
2023-04-11 10:50:00,265.71,266.01,265.7,265.96,7801.0,255.3151,255.6033,255.3054,255.5553,7801.0
2023-04-11 10:55:00,265.96,266.31,265.93,266.18,14688.0,255.5553,255.8916,255.5264,255.7667,14688.0
2023-04-11 11:00:00,266.27,266.55,266.25,266.38,7672.0,255.8531,256.1222,255.8339,255.9588,7672.0
2023-04-11 11:05:00,266.4,266.54,266.31,266.49,4526.0,255.9781,256.1126,255.8916,256.0645,4526.0
2023-04-11 11:10:00,266.37,266.37,266.19,266.19,3790.0,255.9492,255.9492,255.7763,255.7763,3790.0
2023-04-11 11:15:00,266.16,266.23,266.04,266.13,7673.0,255.7474,255.8147,255.6321,255.7186,7673.0
2023-04-11 11:20:00,266.17,266.44,266.17,266.42,4215.0,255.7571,256.0165,255.7571,255.9973,4215.0
2023-04-11 11:25:00,266.4,267.07,266.39,266.99,16353.0,255.9781,256.6218,255.9685,256.545,16353.0
2023-04-11 11:30:00,266.99,267.25,266.82,266.92,17941.0,256.545,256.7948,256.3816,256.4777,17941.0
2023-04-11 11:35:00,266.95,267.14,266.75,266.75,7048.0,256.5065,256.6891,256.3144,256.3144,7048.0
2023-04-11 11:40:00,266.79,266.96,266.75,266.75,3089.0,256.3528,256.5162,256.3144,256.3144,3089.0
2023-04-11 11:45:00,266.77,266.84,266.69,266.84,3855.0,256.3336,256.4008,256.2567,256.4008,3855.0
2023-04-11 11:50:00,266.84,267.01,266.74,266.9,7336.0,256.4008,256.5642,256.3048,256.4585,7336.0
2023-04-11 11:55:00,266.95,267.12,266.95,267.09,7803.0,256.5065,256.6699,256.5065,256.6411,7803.0
2023-04-11 12:00:00,267.05,267.19,266.94,267.05,7361.0,256.6026,256.7372,256.4969,256.6026,7361.0
2023-04-11 12:05:00,267.08,267.11,266.33,266.33,5382.0,256.6315,256.6603,255.9108,255.9108,5382.0
2023-04-11 12:10:00,266.38,266.79,266.38,266.79,5692.0,255.9588,256.3528,255.9588,256.3528,5692.0
2023-04-11 12:15:00,266.74,266.88,266.61,266.75,7480.0,256.3048,256.4393,256.1798,256.3144,7480.0
2023-04-11 12:20:00,266.79,266.88,266.7,266.88,4367.0,256.3528,256.4393,256.2663,256.4393,4367.0
2023-04-11 12:25:00,266.87,267.04,266.72,266.99,8254.0,256.4297,256.593,256.2855,256.545,8254.0
2023-04-11 12:30:00,266.97,267.15,266.77,266.8,6378.0,256.5258,256.6987,256.3336,256.3624,6378.0
2023-04-11 12:35:00,266.77,266.85,266.7,266.85,12440.0,256.3336,256.4105,256.2663,256.4105,12440.0
2023-04-11 12:40:00,266.85,267.16,266.81,266.97,10073.0,256.4105,256.7083,256.372,256.5258,10073.0
2023-04-11 12:45:00,267.0,267.02,266.76,266.76,9441.0,256.5546,256.5738,256.324,256.324,9441.0
2023-04-11 12:50:00,266.75,267.03,266.72,267.03,7648.0,256.3144,256.5834,256.2855,256.5834,7648.0
2023-04-11 12:55:00,267.04,267.27,267.01,267.08,5983.0,256.593,256.814,256.5642,256.6315,5983.0
2023-04-11 13:00:00,267.12,267.16,266.94,267.09,6096.0,256.6699,256.7083,256.4969,256.6411,6096.0
2023-04-11 13:05:00,267.09,267.3,267.05,267.3,5700.0,256.6411,256.8429,256.6026,256.8429,5700.0
2023-04-11 13:10:00,267.3,267.36,267.16,267.32,4505.0,256.8429,256.9005,256.7083,256.8621,4505.0
2023-04-11 13:15:00,267.35,267.4,267.1,267.1,6786.0,256.8909,256.9389,256.6507,256.6507,6786.0
2023-04-11 13:20:00,267.13,267.56,267.04,267.35,10252.0,256.6795,257.0927,256.593,256.8909,10252.0
2023-04-11 13:25:00,267.35,267.5,267.14,267.15,14713.0,256.8909,257.035,256.6891,256.6987,14713.0
2023-04-11 13:30:00,267.18,267.18,266.94,266.94,10167.0,256.7275,256.7275,256.4969,256.4969,10167.0
2023-04-11 13:35:00,266.94,267.0,266.86,266.93,10125.0,256.4969,256.5546,256.4201,256.4873,10125.0
2023-04-11 13:40:00,266.93,267.09,266.89,267.04,11772.0,256.4873,256.6411,256.4489,256.593,11772.0
2023-04-11 13:45:00,267.04,267.31,267.03,267.16,14482.0,256.593,256.8525,256.5834,256.7083,14482.0
2023-04-11 13:50:00,267.17,267.39,267.16,267.31,5725.0,256.7179,256.9293,256.7083,256.8525,5725.0
2023-04-11 13:55:00,267.34,267.56,267.2,267.42,5032.0,256.8813,257.0927,256.7468,256.9582,5032.0
2023-04-11 14:00:00,267.44,267.48,267.33,267.41,8240.0,256.9774,257.0158,256.8717,256.9485,8240.0
2023-04-11 14:05:00,267.39,267.44,267.28,267.34,8677.0,256.9293,256.9774,256.8236,256.8813,8677.0
2023-04-11 14:10:00,267.31,267.68,267.28,267.68,11893.0,256.8525,257.208,256.8236,257.208,11893.0
2023-04-11 14:15:00,267.65,267.67,267.5,267.6,7569.0,257.1792,257.1984,257.035,257.1311,7569.0
2023-04-11 14:20:00,267.63,267.63,267.51,267.61,7465.0,257.1599,257.1599,257.0446,257.1407,7465.0
2023-04-11 14:25:00,267.6,267.83,267.54,267.74,18399.0,257.1311,257.3521,257.0735,257.2656,18399.0
2023-04-11 14:30:00,267.73,267.78,267.49,267.55,10168.0,257.256,257.3041,257.0254,257.0831,10168.0
2023-04-11 14:35:00,267.5,267.77,267.5,267.57,11889.0,257.035,257.2945,257.035,257.1023,11889.0
2023-04-11 14:40:00,267.59,267.65,267.48,267.59,7306.0,257.1215,257.1792,257.0158,257.1215,7306.0
2023-04-11 14:45:00,267.55,267.64,267.47,267.56,8398.0,257.0831,257.1695,257.0062,257.0927,8398.0
2023-04-11 14:50:00,267.55,267.77,267.41,267.45,6499.0,257.0831,257.2945,256.9485,256.987,6499.0
2023-04-11 14:55:00,267.41,267.56,267.36,267.36,4318.0,256.9485,257.0927,256.9005,256.9005,4318.0
2023-04-11 15:00:00,267.32,267.32,266.98,267.11,4542.0,256.8621,256.8621,256.5354,256.6603,4542.0
2023-04-11 15:05:00,267.07,267.1,266.71,266.71,6016.0,256.6218,256.6507,256.2759,256.2759,6016.0
2023-04-11 15:10:00,266.8,266.86,266.58,266.66,11827.0,256.3624,256.4201,256.151,256.2279,11827.0
2023-04-11 15:15:00,266.65,266.65,266.4,266.5,7227.0,256.2183,256.2183,255.9781,256.0741,7227.0
2023-04-11 15:20:00,266.53,266.75,266.5,266.58,9809.0,256.103,256.3144,256.0741,256.151,9809.0
2023-04-11 15:25:00,266.59,266.99,266.56,266.99,8288.0,256.1606,256.545,256.1318,256.545,8288.0
2023-04-11 15:30:00,266.98,267.11,266.85,267.11,16284.0,256.5354,256.6603,256.4105,256.6603,16284.0
2023-04-11 15:35:00,267.06,267.08,266.81,267.0,14880.0,256.6122,256.6315,256.372,256.5546,14880.0
2023-04-11 15:40:00,267.02,267.14,266.87,267.01,14568.0,256.5738,256.6891,256.4297,256.5642,14568.0
2023-04-11 15:45:00,267.0,267.0,266.58,266.65,25991.0,256.5546,256.5546,256.151,256.2183,25991.0
2023-04-11 15:50:00,266.66,266.75,266.51,266.71,43122.0,256.2279,256.3144,256.0838,256.2759,43122.0
2023-04-11 15:55:00,266.76,266.76,266.18,266.49,90309.0,256.324,256.324,255.7667,256.0645,90309.0
2023-04-12 09:30:00,264.54,264.67,260.15,260.52,145485.0,254.1908,254.3157,249.9726,250.3281,145485.0
2023-04-12 09:35:00,260.68,260.71,258.58,260.63,62121.0,250.4818,250.5107,248.464,250.4338,62121.0
2023-04-12 09:40:00,260.63,262.68,260.51,261.74,65314.0,250.4338,252.4036,250.3185,251.5004,65314.0
2023-04-12 09:45:00,261.92,263.01,261.79,262.6,29925.0,251.6733,252.7207,251.5484,252.3267,29925.0
2023-04-12 09:50:00,262.58,262.69,261.73,262.52,35248.0,252.3075,252.4132,251.4908,252.2499,35248.0
2023-04-12 09:55:00,262.63,262.7,262.2,262.62,15840.0,252.3555,252.4228,251.9424,252.3459,15840.0
2023-04-12 10:00:00,262.62,262.62,262.15,262.51,15731.0,252.3459,252.3459,251.8943,252.2402,15731.0
2023-04-12 10:05:00,262.53,262.54,261.89,262.43,18360.0,252.2595,252.2691,251.6445,252.1634,18360.0
2023-04-12 10:10:00,262.5,262.84,262.46,262.51,16712.0,252.2306,252.5573,252.1922,252.2402,16712.0
2023-04-12 10:15:00,262.61,263.09,262.57,262.59,39069.0,252.3363,252.7976,252.2979,252.3171,39069.0
2023-04-12 10:20:00,262.59,263.35,262.58,262.81,18703.0,252.3171,253.0474,252.3075,252.5285,18703.0
2023-04-12 10:25:00,262.74,262.78,262.38,262.6,12498.0,252.4612,252.4997,252.1153,252.3267,12498.0
2023-04-12 10:30:00,262.6,262.63,261.81,262.06,32328.0,252.3267,252.3555,251.5676,251.8078,32328.0
2023-04-12 10:35:00,262.03,262.33,261.77,262.06,15773.0,251.779,252.0673,251.5292,251.8078,15773.0
2023-04-12 10:40:00,261.93,262.42,261.82,261.95,9629.0,251.6829,252.1538,251.5772,251.7021,9629.0
2023-04-12 10:45:00,262.01,262.04,261.22,261.22,13309.0,251.7598,251.7886,251.0007,251.0007,13309.0
2023-04-12 10:50:00,261.13,261.23,260.12,260.39,56846.0,250.9142,251.0103,249.9437,250.2032,56846.0
2023-04-12 10:55:00,260.27,260.8,260.1,260.47,18037.0,250.0879,250.5971,249.9245,250.28,18037.0
2023-04-12 11:00:00,260.52,261.19,260.52,261.07,16318.0,250.3281,250.9719,250.3281,250.8566,16318.0
2023-04-12 11:05:00,261.06,261.19,260.88,261.09,13342.0,250.847,250.9719,250.674,250.8758,13342.0
2023-04-12 11:10:00,261.09,261.35,260.78,261.12,14032.0,250.8758,251.1256,250.5779,250.9046,14032.0
2023-04-12 11:15:00,261.17,261.36,261.09,261.14,9452.0,250.9527,251.1352,250.8758,250.9238,9452.0
2023-04-12 11:20:00,261.19,262.13,261.19,262.06,19136.0,250.9719,251.8751,250.9719,251.8078,19136.0
2023-04-12 11:25:00,261.96,262.53,261.74,262.37,10152.0,251.7118,252.2595,251.5004,252.1057,10152.0
2023-04-12 11:30:00,262.46,262.79,262.38,262.69,14145.0,252.1922,252.5093,252.1153,252.4132,14145.0
2023-04-12 11:35:00,262.78,262.82,262.58,262.67,19033.0,252.4997,252.5381,252.3075,252.394,19033.0
2023-04-12 11:40:00,262.64,262.78,262.58,262.76,10069.0,252.3652,252.4997,252.3075,252.4805,10069.0
2023-04-12 11:45:00,262.66,262.67,262.45,262.67,21763.0,252.3844,252.394,252.1826,252.394,21763.0
2023-04-12 11:50:00,262.6,262.64,262.21,262.54,9781.0,252.3267,252.3652,251.952,252.2691,9781.0
2023-04-12 11:55:00,262.53,262.98,262.51,262.73,8316.0,252.2595,252.6919,252.2402,252.4516,8316.0
2023-04-12 12:00:00,262.74,262.74,262.48,262.6,8894.0,252.4612,252.4612,252.2114,252.3267,8894.0
2023-04-12 12:05:00,262.55,262.64,262.32,262.36,14058.0,252.2787,252.3652,252.0577,252.0961,14058.0
2023-04-12 12:10:00,262.43,262.62,262.43,262.55,5269.0,252.1634,252.3459,252.1634,252.2787,5269.0
2023-04-12 12:15:00,262.54,262.67,262.47,262.48,7062.0,252.2691,252.394,252.2018,252.2114,7062.0
2023-04-12 12:20:00,262.46,262.56,262.35,262.35,4734.0,252.1922,252.2883,252.0865,252.0865,4734.0
2023-04-12 12:25:00,262.41,262.74,262.27,262.69,20923.0,252.1442,252.4612,252.0096,252.4132,20923.0
2023-04-12 12:30:00,262.69,262.82,262.64,262.79,13645.0,252.4132,252.5381,252.3652,252.5093,13645.0
2023-04-12 12:35:00,262.83,262.9,262.73,262.74,6927.0,252.5477,252.615,252.4516,252.4612,6927.0
2023-04-12 12:40:00,262.7,262.7,262.02,262.09,13124.0,252.4228,252.4228,251.7694,251.8367,13124.0
2023-04-12 12:45:00,262.09,262.55,262.03,262.31,6680.0,251.8367,252.2787,251.779,252.0481,6680.0
2023-04-12 12:50:00,262.32,262.38,262.16,262.38,2889.0,252.0577,252.1153,251.9039,252.1153,2889.0
2023-04-12 12:55:00,262.28,262.29,261.93,262.13,4426.0,252.0192,252.0288,251.6829,251.8751,4426.0
2023-04-12 13:00:00,262.22,262.57,262.22,262.55,4230.0,251.9616,252.2979,251.9616,252.2787,4230.0
2023-04-12 13:05:00,262.49,262.54,262.41,262.53,4126.0,252.221,252.2691,252.1442,252.2595,4126.0
2023-04-12 13:10:00,262.41,262.54,262.28,262.47,4875.0,252.1442,252.2691,252.0192,252.2018,4875.0
2023-04-12 13:15:00,262.47,262.47,262.16,262.2,3834.0,252.2018,252.2018,251.9039,251.9424,3834.0
2023-04-12 13:20:00,262.21,262.33,262.17,262.32,4928.0,251.952,252.0673,251.9135,252.0577,4928.0
2023-04-12 13:25:00,262.3,262.4,262.22,262.28,6758.0,252.0385,252.1345,251.9616,252.0192,6758.0
2023-04-12 13:30:00,262.31,262.53,262.31,262.53,2419.0,252.0481,252.2595,252.0481,252.2595,2419.0
2023-04-12 13:35:00,262.48,262.48,262.3,262.42,4744.0,252.2114,252.2114,252.0385,252.1538,4744.0
2023-04-12 13:40:00,262.43,262.53,262.35,262.47,6361.0,252.1634,252.2595,252.0865,252.2018,6361.0
2023-04-12 13:45:00,262.47,262.51,262.17,262.17,5196.0,252.2018,252.2402,251.9135,251.9135,5196.0
2023-04-12 13:50:00,262.12,262.32,261.98,262.31,6446.0,251.8655,252.0577,251.731,252.0481,6446.0
2023-04-12 13:55:00,262.27,262.36,262.18,262.18,3886.0,252.0096,252.0961,251.9232,251.9232,3886.0
2023-04-12 14:00:00,262.28,262.59,262.19,262.56,11236.0,252.0192,252.3171,251.9328,252.2883,11236.0
2023-04-12 14:05:00,262.54,262.59,262.37,262.41,9205.0,252.2691,252.3171,252.1057,252.1442,9205.0
2023-04-12 14:10:00,262.35,262.53,262.29,262.37,8746.0,252.0865,252.2595,252.0288,252.1057,8746.0
2023-04-12 14:15:00,262.3,262.44,262.16,262.18,5098.0,252.0385,252.173,251.9039,251.9232,5098.0
2023-04-12 14:20:00,262.18,262.24,261.86,262.13,9666.0,251.9232,251.9808,251.6157,251.8751,9666.0
2023-04-12 14:25:00,262.21,262.36,261.74,261.74,8653.0,251.952,252.0961,251.5004,251.5004,8653.0
2023-04-12 14:30:00,261.73,261.73,261.45,261.72,3549.0,251.4908,251.4908,251.2217,251.4811,3549.0
2023-04-12 14:35:00,261.7,261.7,261.43,261.47,4230.0,251.4619,251.4619,251.2025,251.2409,4230.0
2023-04-12 14:40:00,261.51,261.67,261.48,261.53,6317.0,251.2794,251.4331,251.2505,251.2986,6317.0
2023-04-12 14:45:00,261.49,261.49,261.19,261.28,15169.0,251.2601,251.2601,250.9719,251.0584,15169.0
2023-04-12 14:50:00,261.25,261.31,261.05,261.31,5811.0,251.0295,251.0872,250.8374,251.0872,5811.0
2023-04-12 14:55:00,261.31,261.48,261.26,261.34,4096.0,251.0872,251.2505,251.0391,251.116,4096.0
2023-04-12 15:00:00,261.26,261.56,261.09,261.14,7924.0,251.0391,251.3274,250.8758,250.9238,7924.0
2023-04-12 15:05:00,261.11,261.11,260.86,260.88,8147.0,250.895,250.895,250.6548,250.674,8147.0
2023-04-12 15:10:00,260.86,260.96,260.63,260.75,14977.0,250.6548,250.7509,250.4338,250.5491,14977.0
2023-04-12 15:15:00,260.65,260.78,260.5,260.72,8313.0,250.453,250.5779,250.3089,250.5203,8313.0
2023-04-12 15:20:00,260.7,260.77,260.53,260.59,10351.0,250.5011,250.5683,250.3377,250.3954,10351.0
2023-04-12 15:25:00,260.57,260.69,260.37,260.42,11827.0,250.3761,250.4914,250.184,250.232,11827.0
2023-04-12 15:30:00,260.42,260.7,260.24,260.49,23226.0,250.232,250.5011,250.059,250.2993,23226.0
2023-04-12 15:35:00,260.46,260.93,260.4,260.72,22134.0,250.2704,250.7221,250.2128,250.5203,22134.0
2023-04-12 15:40:00,260.73,261.02,260.6,260.94,14622.0,250.5299,250.8085,250.405,250.7317,14622.0
2023-04-12 15:45:00,260.95,261.04,260.73,260.77,15265.0,250.7413,250.8278,250.5299,250.5683,15265.0
2023-04-12 15:50:00,260.74,260.74,260.31,260.42,30577.0,250.5395,250.5395,250.1263,250.232,30577.0
2023-04-12 15:55:00,260.4,260.78,260.25,260.73,69695.0,250.2128,250.5779,250.0687,250.5299,69695.0
2023-04-13 09:30:00,261.84,262.84,260.72,262.46,46282.0,251.5965,252.5573,250.5203,252.1922,46282.0
2023-04-13 09:35:00,262.45,262.49,261.45,262.24,52813.0,252.1826,252.221,251.2217,251.9808,52813.0
2023-04-13 09:40:00,262.4,262.93,261.75,262.71,22306.0,252.1345,252.6438,251.51,252.4324,22306.0
2023-04-13 09:45:00,262.72,263.41,262.69,263.15,9155.0,252.442,253.105,252.4132,252.8552,9155.0
2023-04-13 09:50:00,263.04,263.12,262.19,262.19,29452.0,252.7495,252.8264,251.9328,251.9328,29452.0
2023-04-13 09:55:00,262.37,263.01,262.35,262.89,8772.0,252.1057,252.7207,252.0865,252.6054,8772.0
2023-04-13 10:00:00,262.88,263.45,262.86,263.27,26737.0,252.5958,253.1435,252.5765,252.9705,26737.0
2023-04-13 10:05:00,263.26,263.86,263.26,263.67,12582.0,252.9609,253.5374,252.9609,253.3549,12582.0
2023-04-13 10:10:00,263.76,264.78,263.55,264.78,33601.0,253.4413,254.4214,253.2396,254.4214,33601.0
2023-04-13 10:15:00,264.65,265.07,264.65,265.06,13427.0,254.2965,254.7001,254.2965,254.6905,13427.0
2023-04-13 10:20:00,265.03,265.86,264.88,265.05,35125.0,254.6617,255.4592,254.5175,254.6809,35125.0
2023-04-13 10:25:00,264.89,265.09,264.71,265.02,6648.0,254.5271,254.7193,254.3542,254.652,6648.0
2023-04-13 10:30:00,265.0,265.0,264.54,264.68,15809.0,254.6328,254.6328,254.1908,254.3253,15809.0
2023-04-13 10:35:00,264.72,264.77,264.48,264.53,18503.0,254.3638,254.4118,254.1332,254.1812,18503.0
2023-04-13 10:40:00,264.51,264.62,264.32,264.4,12693.0,254.162,254.2677,253.9794,254.0563,12693.0
2023-04-13 10:45:00,264.4,265.0,264.4,264.93,13672.0,254.0563,254.6328,254.0563,254.5656,13672.0
2023-04-13 10:50:00,264.93,265.68,264.92,265.54,19689.0,254.5656,255.2862,254.556,255.1517,19689.0
2023-04-13 10:55:00,265.53,265.57,265.0,265.0,12636.0,255.1421,255.1805,254.6328,254.6328,12636.0
2023-04-13 11:00:00,264.99,265.4,264.94,265.1,16276.0,254.6232,255.0172,254.5752,254.7289,16276.0
2023-04-13 11:05:00,265.1,265.41,265.09,265.31,14983.0,254.7289,255.0268,254.7193,254.9307,14983.0
2023-04-13 11:10:00,265.31,265.38,265.11,265.11,14828.0,254.9307,254.998,254.7385,254.7385,14828.0
2023-04-13 11:15:00,265.11,265.11,264.85,265.04,6948.0,254.7385,254.7385,254.4887,254.6713,6948.0
2023-04-13 11:20:00,265.04,265.35,264.97,265.2,38016.0,254.6713,254.9691,254.604,254.825,38016.0
2023-04-13 11:25:00,265.13,265.15,264.61,264.68,11130.0,254.7577,254.777,254.2581,254.3253,11130.0
2023-04-13 11:30:00,264.76,264.76,264.25,264.26,10497.0,254.4022,254.4022,253.9122,253.9218,10497.0
2023-04-13 11:35:00,264.32,264.32,264.08,264.19,7106.0,253.9794,253.9794,253.7488,253.8545,7106.0
2023-04-13 11:40:00,264.21,264.29,264.01,264.13,10645.0,253.8737,253.9506,253.6816,253.7969,10645.0
2023-04-13 11:45:00,264.1,264.21,264.0,264.06,10538.0,253.768,253.8737,253.672,253.7296,10538.0
2023-04-13 11:50:00,264.06,264.12,263.81,263.9,14221.0,253.7296,253.7873,253.4894,253.5759,14221.0
2023-04-13 11:55:00,263.9,263.9,263.75,263.79,3758.0,253.5759,253.5759,253.4317,253.4702,3758.0
2023-04-13 12:00:00,263.88,264.08,263.87,263.96,6078.0,253.5566,253.7488,253.547,253.6335,6078.0
2023-04-13 12:05:00,263.96,264.05,263.83,263.83,9328.0,253.6335,253.72,253.5086,253.5086,9328.0
2023-04-13 12:10:00,263.83,264.17,263.83,264.1,76345.0,253.5086,253.8353,253.5086,253.768,76345.0
2023-04-13 12:15:00,264.1,264.97,264.06,264.64,64813.0,253.768,254.604,253.7296,254.2869,64813.0
2023-04-13 12:20:00,264.64,264.64,264.33,264.33,8168.0,254.2869,254.2869,253.989,253.989,8168.0
2023-04-13 12:25:00,264.35,264.41,264.0,264.19,28997.0,254.0083,254.0659,253.672,253.8545,28997.0
2023-04-13 12:30:00,264.19,264.26,263.95,263.99,9117.0,253.8545,253.9218,253.6239,253.6623,9117.0
2023-04-13 12:35:00,264.0,264.0,263.73,263.98,8220.0,253.672,253.672,253.4125,253.6527,8220.0
2023-04-13 12:40:00,263.92,264.03,263.86,263.97,5286.0,253.5951,253.7008,253.5374,253.6431,5286.0
2023-04-13 12:45:00,263.97,264.22,263.87,264.02,12404.0,253.6431,253.8833,253.547,253.6912,12404.0
2023-04-13 12:50:00,264.01,264.46,263.93,264.38,13669.0,253.6816,254.114,253.6047,254.0371,13669.0
2023-04-13 12:55:00,264.38,264.56,264.26,264.39,4388.0,254.0371,254.21,253.9218,254.0467,4388.0
2023-04-13 13:00:00,264.49,264.61,264.39,264.44,5105.0,254.1428,254.2581,254.0467,254.0947,5105.0
2023-04-13 13:05:00,264.44,264.5,264.3,264.32,7411.0,254.0947,254.1524,253.9602,253.9794,7411.0
2023-04-13 13:10:00,264.31,264.4,264.24,264.3,8819.0,253.9698,254.0563,253.9026,253.9602,8819.0
2023-04-13 13:15:00,264.29,264.35,264.11,264.21,10286.0,253.9506,254.0083,253.7776,253.8737,10286.0
2023-04-13 13:20:00,264.12,264.37,264.12,264.22,4408.0,253.7873,254.0275,253.7873,253.8833,4408.0
2023-04-13 13:25:00,264.28,264.32,264.06,264.06,4069.0,253.941,253.9794,253.7296,253.7296,4069.0
2023-04-13 13:30:00,264.03,264.04,263.95,264.02,3912.0,253.7008,253.7104,253.6239,253.6912,3912.0
2023-04-13 13:35:00,263.97,264.02,263.89,263.91,9260.0,253.6431,253.6912,253.5663,253.5855,9260.0
2023-04-13 13:40:00,263.91,264.21,263.91,264.16,22996.0,253.5855,253.8737,253.5855,253.8257,22996.0
2023-04-13 13:45:00,264.19,264.33,264.07,264.09,5783.0,253.8545,253.989,253.7392,253.7584,5783.0
2023-04-13 13:50:00,264.13,264.17,263.99,264.09,8327.0,253.7969,253.8353,253.6623,253.7584,8327.0
2023-04-13 13:55:00,264.09,264.13,263.97,264.0,6160.0,253.7584,253.7969,253.6431,253.672,6160.0
2023-04-13 14:00:00,264.01,264.06,263.91,263.98,9565.0,253.6816,253.7296,253.5855,253.6527,9565.0
2023-04-13 14:05:00,264.0,264.13,263.97,264.11,15340.0,253.672,253.7969,253.6431,253.7776,15340.0
2023-04-13 14:10:00,264.11,264.24,264.07,264.07,33394.0,253.7776,253.9026,253.7392,253.7392,33394.0
2023-04-13 14:15:00,264.07,264.23,264.04,264.1,18530.0,253.7392,253.893,253.7104,253.768,18530.0
2023-04-13 14:20:00,264.07,264.18,264.0,264.11,30382.0,253.7392,253.8449,253.672,253.7776,30382.0
2023-04-13 14:25:00,264.08,264.11,263.99,264.07,5742.0,253.7488,253.7776,253.6623,253.7392,5742.0
2023-04-13 14:30:00,264.02,265.04,264.02,264.81,72701.0,253.6912,254.6713,253.6912,254.4503,72701.0
2023-04-13 14:35:00,264.81,265.5,264.54,265.5,19286.0,254.4503,255.1133,254.1908,255.1133,19286.0
2023-04-13 14:40:00,265.68,265.96,265.52,265.71,13407.0,255.2862,255.5553,255.1325,255.3151,13407.0
2023-04-13 14:45:00,265.7,265.9,265.52,265.54,11148.0,255.3054,255.4976,255.1325,255.1517,11148.0
2023-04-13 14:50:00,265.5,265.55,265.25,265.36,9499.0,255.1133,255.1613,254.873,254.9787,9499.0
2023-04-13 14:55:00,265.35,265.5,265.13,265.13,17726.0,254.9691,255.1133,254.7577,254.7577,17726.0
2023-04-13 15:00:00,265.12,265.14,264.49,264.5,12670.0,254.7481,254.7674,254.1428,254.1524,12670.0
2023-04-13 15:05:00,264.45,264.5,264.0,264.06,23059.0,254.1043,254.1524,253.672,253.7296,23059.0
2023-04-13 15:10:00,264.13,264.6,264.12,264.25,16333.0,253.7969,254.2485,253.7873,253.9122,16333.0
2023-04-13 15:15:00,264.2,264.21,263.95,264.08,10326.0,253.8641,253.8737,253.6239,253.7488,10326.0
2023-04-13 15:20:00,264.09,264.31,263.97,264.01,13386.0,253.7584,253.9698,253.6431,253.6816,13386.0
2023-04-13 15:25:00,264.0,264.07,263.87,264.03,32833.0,253.672,253.7392,253.547,253.7008,32833.0
2023-04-13 15:30:00,264.12,264.23,263.9,263.93,24410.0,253.7873,253.893,253.5759,253.6047,24410.0
2023-04-13 15:35:00,263.94,264.23,263.84,263.88,19559.0,253.6143,253.893,253.5182,253.5566,19559.0
2023-04-13 15:40:00,263.9,264.02,263.89,263.94,23040.0,253.5759,253.6912,253.5663,253.6143,23040.0
2023-04-13 15:45:00,263.92,264.0,263.33,263.43,37161.0,253.5951,253.672,253.0282,253.1243,37161.0
2023-04-13 15:50:00,263.43,263.52,262.91,262.96,136773.0,253.1243,253.2107,252.6246,252.6726,136773.0
2023-04-13 15:55:00,263.0,263.85,262.96,263.82,174918.0,252.7111,253.5278,252.6726,253.499,174918.0
2023-04-14 09:30:00,264.15,264.89,263.03,264.04,29323.0,253.8161,254.5271,252.7399,253.7104,29323.0
2023-04-14 09:35:00,264.0,264.45,263.64,264.15,16273.0,253.672,254.1043,253.326,253.8161,16273.0
2023-04-14 09:40:00,264.07,264.35,264.0,264.0,15779.0,253.7392,254.0083,253.672,253.672,15779.0
2023-04-14 09:45:00,264.0,264.15,263.61,263.81,10936.0,253.672,253.8161,253.2972,253.4894,10936.0
2023-04-14 09:50:00,263.88,263.91,262.91,263.04,32126.0,253.5566,253.5855,252.6246,252.7495,32126.0
2023-04-14 09:55:00,262.98,263.53,262.98,263.37,17893.0,252.6919,253.2203,252.6919,253.0666,17893.0
2023-04-14 10:00:00,263.38,263.59,261.2,262.09,48829.0,253.0762,253.278,250.9815,251.8367,48829.0
2023-04-14 10:05:00,261.97,261.97,260.09,260.09,55873.0,251.7214,251.7214,249.9149,249.9149,55873.0
2023-04-14 10:10:00,260.04,260.27,259.36,260.15,35782.0,249.8669,250.0879,249.2135,249.9726,35782.0
2023-04-14 10:15:00,260.04,260.24,259.5,259.5,18201.0,249.8669,250.059,249.348,249.348,18201.0
2023-04-14 10:20:00,259.41,260.21,259.38,260.11,10058.0,249.2615,250.0302,249.2327,249.9341,10058.0
2023-04-14 10:25:00,260.13,260.45,260.02,260.25,15135.0,249.9534,250.2608,249.8477,250.0687,15135.0
2023-04-14 10:30:00,260.35,261.03,260.35,260.83,36432.0,250.1647,250.8181,250.1647,250.626,36432.0
2023-04-14 10:35:00,261.05,262.06,261.05,262.06,15719.0,250.8374,251.8078,250.8374,251.8078,15719.0
2023-04-14 10:40:00,262.12,262.26,261.1,261.73,34240.0,251.8655,252.0,250.8854,251.4908,34240.0
2023-04-14 10:45:00,261.86,262.03,261.57,261.68,11138.0,251.6157,251.779,251.337,251.4427,11138.0
2023-04-14 10:50:00,261.68,261.7,261.18,261.18,13448.0,251.4427,251.4619,250.9623,250.9623,13448.0
2023-04-14 10:55:00,261.24,261.48,261.04,261.16,30328.0,251.0199,251.2505,250.8278,250.9431,30328.0
2023-04-14 11:00:00,261.13,261.13,260.38,260.55,10248.0,250.9142,250.9142,250.1936,250.3569,10248.0
2023-04-14 11:05:00,260.55,260.55,259.93,260.08,10726.0,250.3569,250.3569,249.7612,249.9053,10726.0
2023-04-14 11:10:00,260.14,260.33,259.7,259.7,14938.0,249.963,250.1455,249.5402,249.5402,14938.0
2023-04-14 11:15:00,259.68,259.85,259.49,259.85,11030.0,249.521,249.6843,249.3384,249.6843,11030.0
2023-04-14 11:20:00,259.94,260.17,259.53,259.53,15084.0,249.7708,249.9918,249.3768,249.3768,15084.0
2023-04-14 11:25:00,259.53,259.69,259.23,259.48,11416.0,249.3768,249.5306,249.0886,249.3288,11416.0
2023-04-14 11:30:00,259.48,260.06,259.46,259.81,32492.0,249.3288,249.8861,249.3096,249.6459,32492.0
2023-04-14 11:35:00,259.84,260.11,259.4,259.97,68349.0,249.6747,249.9341,249.2519,249.7996,68349.0
2023-04-14 11:40:00,259.95,260.23,259.94,260.1,6323.0,249.7804,250.0494,249.7708,249.9245,6323.0
2023-04-14 11:45:00,260.19,260.19,259.87,260.04,6847.0,250.011,250.011,249.7035,249.8669,6847.0
2023-04-14 11:50:00,260.04,260.09,259.71,259.84,7616.0,249.8669,249.9149,249.5498,249.6747,7616.0
2023-04-14 11:55:00,259.85,260.19,259.67,260.15,29215.0,249.6843,250.011,249.5113,249.9726,29215.0
2023-04-14 12:00:00,260.15,260.62,260.1,260.54,21092.0,249.9726,250.4242,249.9245,250.3473,21092.0
2023-04-14 12:05:00,260.55,260.57,259.99,260.04,36993.0,250.3569,250.3761,249.8188,249.8669,36993.0
2023-04-14 12:10:00,260.04,260.07,259.88,259.92,12052.0,249.8669,249.8957,249.7131,249.7516,12052.0
2023-04-14 12:15:00,260.0,260.06,259.72,259.96,9743.0,249.8284,249.8861,249.5594,249.79,9743.0
2023-04-14 12:20:00,259.89,260.09,259.88,259.9,16430.0,249.7227,249.9149,249.7131,249.7323,16430.0
2023-04-14 12:25:00,259.88,259.89,259.71,259.8,9608.0,249.7131,249.7227,249.5498,249.6363,9608.0
2023-04-14 12:30:00,259.8,259.81,259.58,259.61,18850.0,249.6363,249.6459,249.4249,249.4537,18850.0
2023-04-14 12:35:00,259.6,259.6,259.29,259.42,17800.0,249.4441,249.4441,249.1462,249.2711,17800.0
2023-04-14 12:40:00,259.43,259.66,259.39,259.59,18994.0,249.2807,249.5017,249.2423,249.4345,18994.0
2023-04-14 12:45:00,259.63,259.78,259.52,259.71,37928.0,249.4729,249.617,249.3672,249.5498,37928.0
2023-04-14 12:50:00,259.73,260.08,259.63,259.71,15860.0,249.569,249.9053,249.4729,249.5498,15860.0
2023-04-14 12:55:00,259.65,259.76,259.64,259.75,7094.0,249.4921,249.5978,249.4825,249.5882,7094.0
2023-04-14 13:00:00,259.75,259.77,259.42,259.51,20198.0,249.5882,249.6074,249.2711,249.3576,20198.0
2023-04-14 13:05:00,259.51,260.03,259.49,260.0,19811.0,249.3576,249.8573,249.3384,249.8284,19811.0
2023-04-14 13:10:00,260.09,261.1,260.09,261.0,5201.0,249.9149,250.8854,249.9149,250.7893,5201.0
2023-04-14 13:15:00,261.0,261.22,260.65,260.67,10776.0,250.7893,251.0007,250.453,250.4722,10776.0
2023-04-14 13:20:00,260.68,260.71,260.18,260.24,9117.0,250.4818,250.5107,250.0014,250.059,9117.0
2023-04-14 13:25:00,260.28,260.28,260.04,260.04,11392.0,250.0975,250.0975,249.8669,249.8669,11392.0
2023-04-14 13:30:00,260.03,260.03,259.61,259.82,11043.0,249.8573,249.8573,249.4537,249.6555,11043.0
2023-04-14 13:35:00,259.83,259.9,259.71,259.76,6901.0,249.6651,249.7323,249.5498,249.5978,6901.0
2023-04-14 13:40:00,259.84,260.01,259.65,259.72,19484.0,249.6747,249.838,249.4921,249.5594,19484.0
2023-04-14 13:45:00,259.73,259.89,259.65,259.8,16964.0,249.569,249.7227,249.4921,249.6363,16964.0
2023-04-14 13:50:00,259.8,260.07,259.75,259.87,30247.0,249.6363,249.8957,249.5882,249.7035,30247.0
2023-04-14 13:55:00,259.88,260.26,259.87,259.89,16259.0,249.7131,250.0783,249.7035,249.7227,16259.0
2023-04-14 14:00:00,259.89,260.04,259.79,260.04,16887.0,249.7227,249.8669,249.6267,249.8669,16887.0
2023-04-14 14:05:00,260.0,260.22,259.9,260.09,8713.0,249.8284,250.0398,249.7323,249.9149,8713.0
2023-04-14 14:10:00,260.07,260.23,260.03,260.06,8444.0,249.8957,250.0494,249.8573,249.8861,8444.0
2023-04-14 14:15:00,260.03,260.09,259.85,259.86,19953.0,249.8573,249.9149,249.6843,249.6939,19953.0
2023-04-14 14:20:00,259.89,259.95,259.63,259.81,12330.0,249.7227,249.7804,249.4729,249.6459,12330.0
2023-04-14 14:25:00,259.77,260.02,259.66,259.91,12638.0,249.6074,249.8477,249.5017,249.742,12638.0
2023-04-14 14:30:00,259.94,260.01,259.73,259.76,8334.0,249.7708,249.838,249.569,249.5978,8334.0
2023-04-14 14:35:00,259.75,259.83,259.58,259.7,16568.0,249.5882,249.6651,249.4249,249.5402,16568.0
2023-04-14 14:40:00,259.7,259.95,259.49,259.71,13229.0,249.5402,249.7804,249.3384,249.5498,13229.0
2023-04-14 14:45:00,259.75,259.95,259.57,259.75,28128.0,249.5882,249.7804,249.4153,249.5882,28128.0
2023-04-14 14:50:00,259.73,259.79,259.63,259.65,5807.0,249.569,249.6267,249.4729,249.4921,5807.0
2023-04-14 14:55:00,259.7,259.74,259.54,259.62,11138.0,249.5402,249.5786,249.3864,249.4633,11138.0
2023-04-14 15:00:00,259.68,259.75,259.49,259.52,14702.0,249.521,249.5882,249.3384,249.3672,14702.0
2023-04-14 15:05:00,259.47,259.47,259.25,259.28,19319.0,249.3192,249.3192,249.1078,249.1366,19319.0
2023-04-14 15:10:00,259.25,259.26,259.06,259.1,16946.0,249.1078,249.1174,248.9252,248.9636,16946.0
2023-04-14 15:15:00,259.09,259.09,258.71,258.88,14712.0,248.954,248.954,248.5889,248.7523,14712.0
2023-04-14 15:20:00,258.9,259.31,258.88,259.21,24801.0,248.7715,249.1654,248.7523,249.0693,24801.0
2023-04-14 15:25:00,259.22,259.42,259.18,259.2,16125.0,249.079,249.2711,249.0405,249.0597,16125.0
2023-04-14 15:30:00,259.19,259.2,258.92,258.99,23524.0,249.0501,249.0597,248.7907,248.8579,23524.0
2023-04-14 15:35:00,258.99,259.07,258.87,258.99,30743.0,248.8579,248.9348,248.7426,248.8579,30743.0
2023-04-14 15:40:00,259.0,259.18,258.9,259.08,51468.0,248.8676,249.0405,248.7715,248.9444,51468.0
2023-04-14 15:45:00,259.1,259.1,258.86,258.95,78544.0,248.9636,248.9636,248.733,248.8195,78544.0
2023-04-14 15:50:00,258.95,259.72,258.92,259.6,70809.0,248.8195,249.5594,248.7907,249.4441,70809.0
2023-04-14 15:55:00,259.62,259.62,258.98,259.06,151209.0,249.4633,249.4633,248.8483,248.9252,151209.0
2023-04-17 09:30:00,260.0,260.59,257.61,258.19,66145.0,249.8284,250.3954,247.5319,248.0892,66145.0
2023-04-17 09:35:00,257.98,258.94,257.79,258.1,9180.0,247.8875,248.8099,247.7049,248.0028,9180.0
2023-04-17 09:40:00,258.09,258.92,258.01,258.31,29802.0,247.9932,248.7907,247.9163,248.2046,29802.0
2023-04-17 09:45:00,258.22,258.22,256.93,256.95,20381.0,248.1181,248.1181,246.8785,246.8978,20381.0
2023-04-17 09:50:00,256.95,257.82,256.34,257.61,30312.0,246.8978,247.7337,246.3116,247.5319,30312.0
2023-04-17 09:55:00,257.71,258.08,257.24,257.63,13030.0,247.628,247.9835,247.1764,247.5512,13030.0
2023-04-17 10:00:00,257.75,258.16,257.55,258.12,24176.0,247.6665,248.0604,247.4743,248.022,24176.0
2023-04-17 10:05:00,258.08,258.12,257.53,257.86,12568.0,247.9835,248.022,247.4551,247.7722,12568.0
2023-04-17 10:10:00,257.91,258.08,257.69,257.91,17862.0,247.8202,247.9835,247.6088,247.8202,17862.0
2023-04-17 10:15:00,257.95,258.03,257.84,258.01,6972.0,247.8586,247.9355,247.7529,247.9163,6972.0
2023-04-17 10:20:00,257.96,258.16,257.95,258.01,11570.0,247.8682,248.0604,247.8586,247.9163,11570.0
2023-04-17 10:25:00,258.01,258.32,257.97,257.97,13919.0,247.9163,248.2142,247.8779,247.8779,13919.0
2023-04-17 10:30:00,257.98,258.1,257.71,257.72,12075.0,247.8875,248.0028,247.628,247.6376,12075.0
2023-04-17 10:35:00,257.7,257.78,257.34,257.58,12029.0,247.6184,247.6953,247.2725,247.5031,12029.0
2023-04-17 10:40:00,257.52,257.63,257.29,257.49,12558.0,247.4455,247.5512,247.2245,247.4166,12558.0
2023-04-17 10:45:00,257.42,257.72,257.34,257.72,10020.0,247.3494,247.6376,247.2725,247.6376,10020.0
2023-04-17 10:50:00,257.8,257.96,257.52,257.6,7922.0,247.7145,247.8682,247.4455,247.5223,7922.0
2023-04-17 10:55:00,257.58,257.6,257.22,257.22,19471.0,247.5031,247.5223,247.1572,247.1572,19471.0
2023-04-17 11:00:00,257.21,257.87,257.2,257.63,8407.0,247.1476,247.7818,247.138,247.5512,8407.0
2023-04-17 11:05:00,257.69,258.02,257.69,258.01,7364.0,247.6088,247.9259,247.6088,247.9163,7364.0
2023-04-17 11:10:00,258.04,258.11,257.78,257.92,9593.0,247.9451,248.0124,247.6953,247.8298,9593.0
2023-04-17 11:15:00,257.87,257.94,257.65,257.88,19052.0,247.7818,247.849,247.5704,247.7914,19052.0
2023-04-17 11:20:00,257.92,257.92,257.52,257.91,12034.0,247.8298,247.8298,247.4455,247.8202,12034.0
2023-04-17 11:25:00,257.94,258.03,257.88,257.94,14892.0,247.849,247.9355,247.7914,247.849,14892.0
2023-04-17 11:30:00,257.98,258.01,257.59,257.78,36399.0,247.8875,247.9163,247.5127,247.6953,36399.0
2023-04-17 11:35:00,257.8,257.9,257.62,257.66,6894.0,247.7145,247.8106,247.5415,247.58,6894.0
2023-04-17 11:40:00,257.75,257.78,257.29,257.31,8835.0,247.6665,247.6953,247.2245,247.2437,8835.0
2023-04-17 11:45:00,257.22,257.68,257.22,257.53,18402.0,247.1572,247.5992,247.1572,247.4551,18402.0
2023-04-17 11:50:00,257.52,257.89,257.52,257.81,10018.0,247.4455,247.801,247.4455,247.7241,10018.0
2023-04-17 11:55:00,257.77,257.85,257.62,257.63,18177.0,247.6857,247.7625,247.5415,247.5512,18177.0
2023-04-17 12:00:00,257.67,257.74,257.52,257.63,12278.0,247.5896,247.6569,247.4455,247.5512,12278.0
2023-04-17 12:05:00,257.64,258.05,257.44,257.91,5423.0,247.5608,247.9547,247.3686,247.8202,5423.0
2023-04-17 12:10:00,257.96,257.97,257.39,257.47,16398.0,247.8682,247.8779,247.3205,247.3974,16398.0
2023-04-17 12:15:00,257.47,257.59,257.29,257.48,7001.0,247.3974,247.5127,247.2245,247.407,7001.0
2023-04-17 12:20:00,257.48,257.56,257.28,257.53,7616.0,247.407,247.4839,247.2148,247.4551,7616.0
2023-04-17 12:25:00,257.55,257.64,257.42,257.44,35351.0,247.4743,247.5608,247.3494,247.3686,35351.0
2023-04-17 12:30:00,257.39,257.58,257.39,257.46,6286.0,247.3205,247.5031,247.3205,247.3878,6286.0
2023-04-17 12:35:00,257.49,257.65,257.46,257.54,5619.0,247.4166,247.5704,247.3878,247.4647,5619.0
2023-04-17 12:40:00,257.6,257.65,257.5,257.55,5844.0,247.5223,247.5704,247.4262,247.4743,5844.0
2023-04-17 12:45:00,257.56,257.7,257.38,257.38,10048.0,247.4839,247.6184,247.3109,247.3109,10048.0
2023-04-17 12:50:00,257.37,257.42,257.31,257.35,4200.0,247.3013,247.3494,247.2437,247.2821,4200.0
2023-04-17 12:55:00,257.34,257.38,257.13,257.2,8498.0,247.2725,247.3109,247.0707,247.138,8498.0
2023-04-17 13:00:00,257.19,257.34,257.11,257.34,7239.0,247.1284,247.2725,247.0515,247.2725,7239.0
2023-04-17 13:05:00,257.35,257.38,257.24,257.31,3391.0,247.2821,247.3109,247.1764,247.2437,3391.0
2023-04-17 13:10:00,257.31,257.49,257.31,257.49,4394.0,247.2437,247.4166,247.2437,247.4166,4394.0
2023-04-17 13:15:00,257.46,257.54,257.39,257.5,8291.0,247.3878,247.4647,247.3205,247.4262,8291.0
2023-04-17 13:20:00,257.5,257.5,257.35,257.42,5036.0,247.4262,247.4262,247.2821,247.3494,5036.0
2023-04-17 13:25:00,257.45,257.57,257.38,257.53,6987.0,247.3782,247.4935,247.3109,247.4551,6987.0
2023-04-17 13:30:00,257.57,257.61,257.42,257.54,7512.0,247.4935,247.5319,247.3494,247.4647,7512.0
2023-04-17 13:35:00,257.54,257.56,257.5,257.54,9308.0,247.4647,247.4839,247.4262,247.4647,9308.0
2023-04-17 13:40:00,257.51,257.57,257.48,257.49,5529.0,247.4358,247.4935,247.407,247.4166,5529.0
2023-04-17 13:45:00,257.47,258.09,257.47,257.86,12654.0,247.3974,247.9932,247.3974,247.7722,12654.0
2023-04-17 13:50:00,257.9,257.96,257.65,257.65,12747.0,247.8106,247.8682,247.5704,247.5704,12747.0
2023-04-17 13:55:00,257.69,257.73,257.51,257.58,14455.0,247.6088,247.6472,247.4358,247.5031,14455.0
2023-04-17 14:00:00,257.55,257.6,257.41,257.6,8512.0,247.4743,247.5223,247.3398,247.5223,8512.0
2023-04-17 14:05:00,257.6,257.75,257.54,257.66,6949.0,247.5223,247.6665,247.4647,247.58,6949.0
2023-04-17 14:10:00,257.66,257.98,257.63,257.96,7563.0,247.58,247.8875,247.5512,247.8682,7563.0
2023-04-17 14:15:00,257.89,258.02,257.89,257.98,11460.0,247.801,247.9259,247.801,247.8875,11460.0
2023-04-17 14:20:00,258.0,258.02,257.86,257.95,15855.0,247.9067,247.9259,247.7722,247.8586,15855.0
2023-04-17 14:25:00,257.98,258.04,257.94,258.04,10864.0,247.8875,247.9451,247.849,247.9451,10864.0
2023-04-17 14:30:00,258.04,258.17,257.84,257.88,13022.0,247.9451,248.07,247.7529,247.7914,13022.0
2023-04-17 14:35:00,257.88,257.9,257.64,257.73,14023.0,247.7914,247.8106,247.5608,247.6472,14023.0
2023-04-17 14:40:00,257.76,257.89,257.59,257.85,10665.0,247.6761,247.801,247.5127,247.7625,10665.0
2023-04-17 14:45:00,257.87,258.1,257.87,258.07,7704.0,247.7818,248.0028,247.7818,247.9739,7704.0
2023-04-17 14:50:00,258.11,258.33,257.94,258.26,27956.0,248.0124,248.2238,247.849,248.1565,27956.0
2023-04-17 14:55:00,258.28,258.6,258.28,258.53,14197.0,248.1757,248.4832,248.1757,248.4159,14197.0
2023-04-17 15:00:00,258.54,258.75,258.54,258.63,7974.0,248.4256,248.6273,248.4256,248.512,7974.0
2023-04-17 15:05:00,258.63,259.07,258.63,259.05,11853.0,248.512,248.9348,248.512,248.9156,11853.0
2023-04-17 15:10:00,259.08,259.08,258.83,258.94,14663.0,248.9444,248.9444,248.7042,248.8099,14663.0
2023-04-17 15:15:00,258.96,259.0,258.82,259.0,11651.0,248.8291,248.8676,248.6946,248.8676,11651.0
2023-04-17 15:20:00,259.05,259.17,258.95,259.11,9493.0,248.9156,249.0309,248.8195,248.9733,9493.0
2023-04-17 15:25:00,259.18,259.22,259.01,259.11,13126.0,249.0405,249.079,248.8772,248.9733,13126.0
2023-04-17 15:30:00,259.08,259.15,258.91,258.93,16115.0,248.9444,249.0117,248.7811,248.8003,16115.0
2023-04-17 15:35:00,258.92,259.11,258.81,259.11,22396.0,248.7907,248.9733,248.685,248.9733,22396.0
2023-04-17 15:40:00,259.06,259.1,258.86,259.1,16760.0,248.9252,248.9636,248.733,248.9636,16760.0
2023-04-17 15:45:00,259.08,259.11,258.89,258.95,20368.0,248.9444,248.9733,248.7619,248.8195,20368.0
2023-04-17 15:50:00,259.01,259.21,258.75,258.8,51118.0,248.8772,249.0693,248.6273,248.6754,51118.0
2023-04-17 15:55:00,258.8,258.94,258.4,258.68,177471.0,248.6754,248.8099,248.291,248.5601,177471.0
2023-04-18 09:30:00,260.0,260.18,258.95,260.13,30125.0,249.8284,250.0014,248.8195,249.9534,30125.0
2023-04-18 09:35:00,260.0,260.28,259.67,259.9,8293.0,249.8284,250.0975,249.5113,249.7323,8293.0
2023-04-18 09:40:00,259.96,260.03,259.29,259.65,6644.0,249.79,249.8573,249.1462,249.4921,6644.0
2023-04-18 09:45:00,259.5,259.5,258.98,259.04,7713.0,249.348,249.348,248.8483,248.906,7713.0
2023-04-18 09:50:00,258.99,259.22,258.84,258.97,6080.0,248.8579,249.079,248.7138,248.8387,6080.0
2023-04-18 09:55:00,259.11,259.62,259.11,259.54,7935.0,248.9733,249.4633,248.9733,249.3864,7935.0
2023-04-18 10:00:00,259.41,259.99,259.37,259.66,13242.0,249.2615,249.8188,249.2231,249.5017,13242.0
2023-04-18 10:05:00,259.75,259.75,259.16,259.35,8889.0,249.5882,249.5882,249.0213,249.2039,8889.0
2023-04-18 10:10:00,259.42,259.59,259.15,259.26,19031.0,249.2711,249.4345,249.0117,249.1174,19031.0
2023-04-18 10:15:00,259.23,259.6,259.02,259.07,16102.0,249.0886,249.4441,248.8868,248.9348,16102.0
2023-04-18 10:20:00,259.17,259.21,258.51,258.62,4786.0,249.0309,249.0693,248.3967,248.5024,4786.0
2023-04-18 10:25:00,258.62,258.68,258.13,258.13,8287.0,248.5024,248.5601,248.0316,248.0316,8287.0
2023-04-18 10:30:00,258.18,258.18,257.51,257.62,6753.0,248.0796,248.0796,247.4358,247.5415,6753.0
2023-04-18 10:35:00,257.51,257.51,257.05,257.19,11556.0,247.4358,247.4358,246.9938,247.1284,11556.0
2023-04-18 10:40:00,257.17,257.61,257.1,257.61,7059.0,247.1092,247.5319,247.0419,247.5319,7059.0
2023-04-18 10:45:00,257.65,258.08,257.49,257.95,9976.0,247.5704,247.9835,247.4166,247.8586,9976.0
2023-04-18 10:50:00,257.94,257.95,257.63,257.67,10696.0,247.849,247.8586,247.5512,247.5896,10696.0
2023-04-18 10:55:00,257.67,257.76,257.46,257.55,11691.0,247.5896,247.6761,247.3878,247.4743,11691.0
2023-04-18 11:00:00,257.56,257.77,257.54,257.57,6224.0,247.4839,247.6857,247.4647,247.4935,6224.0
2023-04-18 11:05:00,257.6,257.76,257.53,257.62,8240.0,247.5223,247.6761,247.4551,247.5415,8240.0
2023-04-18 11:10:00,257.58,257.75,257.48,257.63,17452.0,247.5031,247.6665,247.407,247.5512,17452.0
2023-04-18 11:15:00,257.53,257.94,257.51,257.79,8035.0,247.4551,247.849,247.4358,247.7049,8035.0
2023-04-18 11:20:00,257.7,258.19,257.56,258.13,7404.0,247.6184,248.0892,247.4839,248.0316,7404.0
2023-04-18 11:25:00,258.19,258.22,257.95,258.22,6281.0,248.0892,248.1181,247.8586,248.1181,6281.0
2023-04-18 11:30:00,258.22,258.41,258.09,258.17,6014.0,248.1181,248.3006,247.9932,248.07,6014.0
2023-04-18 11:35:00,258.16,258.35,258.14,258.18,6615.0,248.0604,248.243,248.0412,248.0796,6615.0
2023-04-18 11:40:00,258.17,258.49,258.08,258.49,6489.0,248.07,248.3775,247.9835,248.3775,6489.0
2023-04-18 11:45:00,258.61,258.62,258.27,258.27,4008.0,248.4928,248.5024,248.1661,248.1661,4008.0
2023-04-18 11:50:00,258.34,258.35,258.2,258.26,6235.0,248.2334,248.243,248.0989,248.1565,6235.0
2023-04-18 11:55:00,258.36,258.44,258.18,258.31,7457.0,248.2526,248.3295,248.0796,248.2046,7457.0
2023-04-18 12:00:00,258.31,258.65,258.17,258.43,7167.0,248.2046,248.5313,248.07,248.3199,7167.0
2023-04-18 12:05:00,258.49,258.72,258.42,258.63,5745.0,248.3775,248.5985,248.3102,248.512,5745.0
2023-04-18 12:10:00,258.64,258.98,258.6,258.85,5991.0,248.5216,248.8483,248.4832,248.7234,5991.0
2023-04-18 12:15:00,258.79,258.94,258.68,258.8,6606.0,248.6658,248.8099,248.5601,248.6754,6606.0
2023-04-18 12:20:00,258.81,258.97,258.75,258.97,5220.0,248.685,248.8387,248.6273,248.8387,5220.0
2023-04-18 12:25:00,258.91,259.05,258.85,258.95,4096.0,248.7811,248.9156,248.7234,248.8195,4096.0
2023-04-18 12:30:00,258.97,259.05,258.83,258.96,3862.0,248.8387,248.9156,248.7042,248.8291,3862.0
2023-04-18 12:35:00,258.94,259.12,258.94,259.0,2831.0,248.8099,248.9829,248.8099,248.8676,2831.0
2023-04-18 12:40:00,259.08,259.09,258.99,259.03,2700.0,248.9444,248.954,248.8579,248.8964,2700.0
2023-04-18 12:45:00,258.98,259.07,258.97,259.01,3756.0,248.8483,248.9348,248.8387,248.8772,3756.0
2023-04-18 12:50:00,259.02,259.13,258.84,258.84,4287.0,248.8868,248.9925,248.7138,248.7138,4287.0
2023-04-18 12:55:00,258.9,258.96,258.76,258.84,5621.0,248.7715,248.8291,248.6369,248.7138,5621.0
2023-04-18 13:00:00,258.88,258.89,258.77,258.86,2821.0,248.7523,248.7619,248.6466,248.733,2821.0
2023-04-18 13:05:00,258.94,259.27,258.92,259.16,8538.0,248.8099,249.127,248.7907,249.0213,8538.0
2023-04-18 13:10:00,259.15,259.32,259.13,259.16,7028.0,249.0117,249.175,248.9925,249.0213,7028.0
2023-04-18 13:15:00,259.15,259.21,258.95,259.02,4630.0,249.0117,249.0693,248.8195,248.8868,4630.0
2023-04-18 13:20:00,258.96,259.05,258.91,259.05,4507.0,248.8291,248.9156,248.7811,248.9156,4507.0
2023-04-18 13:25:00,258.97,259.0,258.84,258.88,3663.0,248.8387,248.8676,248.7138,248.7523,3663.0
2023-04-18 13:30:00,258.88,259.25,258.88,259.14,2405.0,248.7523,249.1078,248.7523,249.0021,2405.0
2023-04-18 13:35:00,259.19,259.2,259.05,259.07,4288.0,249.0501,249.0597,248.9156,248.9348,4288.0
2023-04-18 13:40:00,259.04,259.29,259.04,259.21,3236.0,248.906,249.1462,248.906,249.0693,3236.0
2023-04-18 13:45:00,259.26,259.41,259.22,259.36,9698.0,249.1174,249.2615,249.079,249.2135,9698.0
2023-04-18 13:50:00,259.36,259.59,259.36,259.51,3789.0,249.2135,249.4345,249.2135,249.3576,3789.0
2023-04-18 13:55:00,259.51,259.56,259.37,259.42,3694.0,249.3576,249.4056,249.2231,249.2711,3694.0
2023-04-18 14:00:00,259.5,259.68,259.44,259.63,3362.0,249.348,249.521,249.2903,249.4729,3362.0
2023-04-18 14:05:00,259.59,259.72,259.58,259.68,5690.0,249.4345,249.5594,249.4249,249.521,5690.0
2023-04-18 14:10:00,259.63,259.82,259.59,259.65,6430.0,249.4729,249.6555,249.4345,249.4921,6430.0
2023-04-18 14:15:00,259.64,259.73,259.56,259.73,4102.0,249.4825,249.569,249.4056,249.569,4102.0
2023-04-18 14:20:00,259.75,259.94,259.74,259.89,4684.0,249.5882,249.7708,249.5786,249.7227,4684.0
2023-04-18 14:25:00,259.9,260.18,259.84,259.95,8558.0,249.7323,250.0014,249.6747,249.7804,8558.0
2023-04-18 14:30:00,259.95,259.95,259.78,259.86,5559.0,249.7804,249.7804,249.617,249.6939,5559.0
2023-04-18 14:35:00,259.85,259.85,259.57,259.65,6266.0,249.6843,249.6843,249.4153,249.4921,6266.0
2023-04-18 14:40:00,259.64,259.89,259.6,259.82,19311.0,249.4825,249.7227,249.4441,249.6555,19311.0
2023-04-18 14:45:00,259.78,259.78,259.51,259.75,4157.0,249.617,249.617,249.3576,249.5882,4157.0
2023-04-18 14:50:00,259.74,259.88,259.7,259.88,3384.0,249.5786,249.7131,249.5402,249.7131,3384.0
2023-04-18 14:55:00,259.8,259.8,259.63,259.69,5383.0,249.6363,249.6363,249.4729,249.5306,5383.0
2023-04-18 15:00:00,259.74,259.83,259.62,259.66,7489.0,249.5786,249.6651,249.4633,249.5017,7489.0
2023-04-18 15:05:00,259.66,259.99,259.62,259.92,5037.0,249.5017,249.8188,249.4633,249.7516,5037.0
2023-04-18 15:10:00,259.94,259.96,259.7,259.7,10363.0,249.7708,249.79,249.5402,249.5402,10363.0
2023-04-18 15:15:00,259.65,259.65,259.47,259.54,9811.0,249.4921,249.4921,249.3192,249.3864,9811.0
2023-04-18 15:20:00,259.49,259.56,259.4,259.42,7767.0,249.3384,249.4056,249.2519,249.2711,7767.0
2023-04-18 15:25:00,259.39,259.5,259.31,259.47,13322.0,249.2423,249.348,249.1654,249.3192,13322.0
2023-04-18 15:30:00,259.44,259.48,259.32,259.44,12054.0,249.2903,249.3288,249.175,249.2903,12054.0
2023-04-18 15:35:00,259.49,259.59,259.42,259.53,11810.0,249.3384,249.4345,249.2711,249.3768,11810.0
2023-04-18 15:40:00,259.53,259.73,259.51,259.69,15666.0,249.3768,249.569,249.3576,249.5306,15666.0
2023-04-18 15:45:00,259.68,259.79,259.54,259.69,15408.0,249.521,249.6267,249.3864,249.5306,15408.0
2023-04-18 15:50:00,259.76,259.82,259.54,259.6,26004.0,249.5978,249.6555,249.3864,249.4441,26004.0
2023-04-18 15:55:00,259.61,259.92,259.57,259.61,64311.0,249.4537,249.7516,249.4153,249.4537,64311.0
2023-04-19 09:30:00,256.34,256.56,252.73,253.05,79636.0,246.3116,246.523,242.8428,243.1503,79636.0
2023-04-19 09:35:00,253.04,253.05,251.19,252.16,34666.0,243.1407,243.1503,241.3631,242.2951,34666.0
2023-04-19 09:40:00,252.02,252.79,251.81,251.92,30908.0,242.1606,242.9005,241.9588,242.0645,30908.0
2023-04-19 09:45:00,251.92,253.7,251.91,253.7,16952.0,242.0645,243.7749,242.0549,243.7749,16952.0
2023-04-19 09:50:00,253.53,255.13,253.36,255.08,18870.0,243.6116,245.149,243.4482,245.1009,18870.0
2023-04-19 09:55:00,255.2,256.01,255.0,256.01,13173.0,245.2162,245.9945,245.024,245.9945,13173.0
2023-04-19 10:00:00,256.07,256.41,255.34,255.5,14444.0,246.0522,246.3789,245.3507,245.5045,14444.0
2023-04-19 10:05:00,255.52,255.67,254.83,255.22,11890.0,245.5237,245.6678,244.8607,245.2354,11890.0
2023-04-19 10:10:00,255.22,255.59,255.12,255.16,6679.0,245.2354,245.591,245.1393,245.1778,6679.0
2023-04-19 10:15:00,255.16,255.81,255.15,255.61,15000.0,245.1778,245.8024,245.1682,245.6102,15000.0
2023-04-19 10:20:00,255.54,256.16,255.48,256.1,14039.0,245.5429,246.1387,245.4853,246.081,14039.0
2023-04-19 10:25:00,256.1,256.26,255.59,256.25,18072.0,246.081,246.2348,245.591,246.2251,18072.0
2023-04-19 10:30:00,256.29,256.56,256.09,256.18,12105.0,246.2636,246.523,246.0714,246.1579,12105.0
2023-04-19 10:35:00,256.09,256.21,255.54,255.85,12669.0,246.0714,246.1867,245.5429,245.8408,12669.0
2023-04-19 10:40:00,255.87,256.13,255.75,256.0,9840.0,245.86,246.1098,245.7447,245.9849,9840.0
2023-04-19 10:45:00,256.0,256.01,255.72,255.74,6272.0,245.9849,245.9945,245.7159,245.7351,6272.0
2023-04-19 10:50:00,255.74,255.93,255.57,255.84,7099.0,245.7351,245.9177,245.5717,245.8312,7099.0
2023-04-19 10:55:00,255.77,255.78,255.42,255.58,4842.0,245.7639,245.7735,245.4276,245.5814,4842.0
2023-04-19 11:00:00,255.6,255.8,255.18,255.21,5797.0,245.6006,245.7927,245.197,245.2258,5797.0
2023-04-19 11:05:00,255.27,255.44,255.1,255.41,9817.0,245.2835,245.4468,245.1201,245.418,9817.0
2023-04-19 11:10:00,255.33,255.41,254.8,254.8,7012.0,245.3411,245.418,244.8319,244.8319,7012.0
2023-04-19 11:15:00,254.74,255.06,254.62,255.0,8545.0,244.7742,245.0817,244.6589,245.024,8545.0
2023-04-19 11:20:00,255.05,255.05,254.67,254.72,12293.0,245.0721,245.0721,244.707,244.755,12293.0
2023-04-19 11:25:00,254.78,254.86,254.67,254.75,5083.0,244.8127,244.8895,244.707,244.7838,5083.0
2023-04-19 11:30:00,254.75,254.9,254.73,254.79,6935.0,244.7838,244.928,244.7646,244.8223,6935.0
2023-04-19 11:35:00,254.74,255.1,254.64,254.94,25488.0,244.7742,245.1201,244.6781,244.9664,25488.0
2023-04-19 11:40:00,254.99,255.03,254.8,254.82,20049.0,245.0144,245.0529,244.8319,244.8511,20049.0
2023-04-19 11:45:00,254.82,255.03,254.72,254.72,6793.0,244.8511,245.0529,244.755,244.755,6793.0
2023-04-19 11:50:00,254.73,254.83,254.6,254.6,9773.0,244.7646,244.8607,244.6397,244.6397,9773.0
2023-04-19 11:55:00,254.54,254.68,254.43,254.63,17193.0,244.582,244.7166,244.4763,244.6685,17193.0
2023-04-19 12:00:00,254.65,255.01,254.55,254.81,20435.0,244.6877,245.0337,244.5916,244.8415,20435.0
2023-04-19 12:05:00,254.75,254.76,254.11,254.4,9170.0,244.7838,244.7934,244.1689,244.4475,9170.0
2023-04-19 12:10:00,254.43,254.43,253.91,254.02,5308.0,244.4763,244.4763,243.9767,244.0824,5308.0
2023-04-19 12:15:00,254.02,254.04,253.74,253.91,3626.0,244.0824,244.1016,243.8133,243.9767,3626.0
2023-04-19 12:20:00,253.91,254.0,253.46,253.46,9315.0,243.9767,244.0632,243.5443,243.5443,9315.0
2023-04-19 12:25:00,253.37,253.54,253.34,253.5,4910.0,243.4578,243.6212,243.429,243.5827,4910.0
2023-04-19 12:30:00,253.51,253.51,253.28,253.36,9181.0,243.5923,243.5923,243.3713,243.4482,9181.0
2023-04-19 12:35:00,253.38,253.38,253.01,253.18,4869.0,243.4674,243.4674,243.1119,243.2752,4869.0
2023-04-19 12:40:00,253.24,253.31,253.06,253.3,7570.0,243.3329,243.4002,243.1599,243.3905,7570.0
2023-04-19 12:45:00,253.3,253.44,253.3,253.36,14782.0,243.3905,243.5251,243.3905,243.4482,14782.0
2023-04-19 12:50:00,253.36,253.54,253.33,253.43,17525.0,243.4482,243.6212,243.4194,243.5155,17525.0
2023-04-19 12:55:00,253.43,254.1,253.3,254.03,11278.0,243.5155,244.1593,243.3905,244.092,11278.0
2023-04-19 13:00:00,254.19,254.56,254.12,254.56,2954.0,244.2457,244.6013,244.1785,244.6013,2954.0
2023-04-19 13:05:00,254.65,254.9,254.57,254.9,2711.0,244.6877,244.928,244.6109,244.928,2711.0
2023-04-19 13:10:00,254.91,254.94,254.81,254.94,2118.0,244.9376,244.9664,244.8415,244.9664,2118.0
2023-04-19 13:15:00,254.94,255.15,254.82,254.89,9765.0,244.9664,245.1682,244.8511,244.9183,9765.0
2023-04-19 13:20:00,254.98,255.14,254.9,255.08,5550.0,245.0048,245.1586,244.928,245.1009,5550.0
2023-04-19 13:25:00,255.08,255.22,254.87,255.22,6315.0,245.1009,245.2354,244.8991,245.2354,6315.0
2023-04-19 13:30:00,255.16,255.23,254.76,254.77,5027.0,245.1778,245.245,244.7934,244.803,5027.0
2023-04-19 13:35:00,254.78,254.85,254.58,254.67,5379.0,244.8127,244.8799,244.6205,244.707,5379.0
2023-04-19 13:40:00,254.79,254.97,254.75,254.89,3632.0,244.8223,244.9952,244.7838,244.9183,3632.0
2023-04-19 13:45:00,254.86,255.19,254.81,255.17,4750.0,244.8895,245.2066,244.8415,245.1874,4750.0
2023-04-19 13:50:00,255.22,255.54,255.15,255.5,4091.0,245.2354,245.5429,245.1682,245.5045,4091.0
2023-04-19 13:55:00,255.47,255.8,255.44,255.76,6601.0,245.4757,245.7927,245.4468,245.7543,6601.0
2023-04-19 14:00:00,255.76,255.93,255.75,255.89,23752.0,245.7543,245.9177,245.7447,245.8792,23752.0
2023-04-19 14:05:00,255.88,255.93,255.52,255.55,19127.0,245.8696,245.9177,245.5237,245.5525,19127.0
2023-04-19 14:10:00,255.6,255.83,255.59,255.75,2864.0,245.6006,245.8216,245.591,245.7447,2864.0
2023-04-19 14:15:00,255.81,255.81,255.25,255.28,4132.0,245.8024,245.8024,245.2643,245.2931,4132.0
2023-04-19 14:20:00,255.31,255.32,255.06,255.22,5200.0,245.3219,245.3315,245.0817,245.2354,5200.0
2023-04-19 14:25:00,255.14,255.18,254.99,255.1,3662.0,245.1586,245.197,245.0144,245.1201,3662.0
2023-04-19 14:30:00,255.29,255.43,255.28,255.33,4056.0,245.3027,245.4372,245.2931,245.3411,4056.0
2023-04-19 14:35:00,255.33,255.44,255.22,255.36,3946.0,245.3411,245.4468,245.2354,245.37,3946.0
2023-04-19 14:40:00,255.33,255.42,255.26,255.26,4116.0,245.3411,245.4276,245.2739,245.2739,4116.0
2023-04-19 14:45:00,255.26,255.3,255.16,255.25,3311.0,245.2739,245.3123,245.1778,245.2643,3311.0
2023-04-19 14:50:00,255.22,255.22,255.11,255.2,4927.0,245.2354,245.2354,245.1297,245.2162,4927.0
2023-04-19 14:55:00,255.16,255.19,254.98,254.98,7280.0,245.1778,245.2066,245.0048,245.0048,7280.0
2023-04-19 15:00:00,255.06,255.07,254.97,255.0,6082.0,245.0817,245.0913,244.9952,245.024,6082.0
2023-04-19 15:05:00,255.04,255.61,255.01,255.54,7578.0,245.0625,245.6102,245.0337,245.5429,7578.0
2023-04-19 15:10:00,255.55,255.67,255.42,255.63,4369.0,245.5525,245.6678,245.4276,245.6294,4369.0
2023-04-19 15:15:00,255.67,255.67,255.41,255.57,4559.0,245.6678,245.6678,245.418,245.5717,4559.0
2023-04-19 15:20:00,255.5,255.63,255.49,255.57,8614.0,245.5045,245.6294,245.4949,245.5717,8614.0
2023-04-19 15:25:00,255.57,255.7,255.39,255.64,8147.0,245.5717,245.6967,245.3988,245.639,8147.0
2023-04-19 15:30:00,255.61,255.75,255.48,255.59,6844.0,245.6102,245.7447,245.4853,245.591,6844.0
2023-04-19 15:35:00,255.57,255.71,255.51,255.69,10846.0,245.5717,245.7063,245.5141,245.687,10846.0
2023-04-19 15:40:00,255.69,255.8,255.58,255.73,14881.0,245.687,245.7927,245.5814,245.7255,14881.0
2023-04-19 15:45:00,255.75,255.79,255.37,255.59,15320.0,245.7447,245.7831,245.3796,245.591,15320.0
2023-04-19 15:50:00,255.55,256.31,255.54,256.12,40868.0,245.5525,246.2828,245.5429,246.1002,40868.0
2023-04-19 15:55:00,256.14,256.3,255.95,256.09,109016.0,246.1194,246.2732,245.9369,246.0714,109016.0
2023-04-20 09:30:00,256.46,256.82,255.59,256.82,21092.0,246.4269,246.7728,245.591,246.7728,21092.0
2023-04-20 09:35:00,257.07,257.18,256.53,257.02,7387.0,247.0131,247.1188,246.4942,246.965,7387.0
2023-04-20 09:40:00,257.02,257.09,256.25,256.25,29564.0,246.965,247.0323,246.2251,246.2251,29564.0
2023-04-20 09:45:00,256.37,256.49,256.23,256.25,7062.0,246.3404,246.4558,246.2059,246.2251,7062.0
2023-04-20 09:50:00,256.31,256.63,256.24,256.52,9083.0,246.2828,246.5903,246.2155,246.4846,9083.0
2023-04-20 09:55:00,256.57,256.58,256.25,256.52,12403.0,246.5326,246.5422,246.2251,246.4846,12403.0
2023-04-20 10:00:00,256.59,256.61,256.01,256.01,35650.0,246.5518,246.5711,245.9945,245.9945,35650.0
2023-04-20 10:05:00,256.01,256.65,256.01,256.25,9221.0,245.9945,246.6095,245.9945,246.2251,9221.0
2023-04-20 10:10:00,256.32,256.56,256.26,256.49,8410.0,246.2924,246.523,246.2348,246.4558,8410.0
2023-04-20 10:15:00,256.53,256.93,256.34,256.69,7983.0,246.4942,246.8785,246.3116,246.6479,7983.0
2023-04-20 10:20:00,256.89,256.95,256.56,256.62,7649.0,246.8401,246.8978,246.523,246.5807,7649.0
2023-04-20 10:25:00,256.62,256.72,256.5,256.54,7781.0,246.5807,246.6768,246.4654,246.5038,7781.0
2023-04-20 10:30:00,256.61,256.74,256.5,256.74,3901.0,246.5711,246.696,246.4654,246.696,3901.0
2023-04-20 10:35:00,256.72,256.77,256.54,256.54,6315.0,246.6768,246.7248,246.5038,246.5038,6315.0
2023-04-20 10:40:00,256.58,256.92,256.55,256.91,13124.0,246.5422,246.8689,246.5134,246.8593,13124.0
2023-04-20 10:45:00,256.91,257.29,256.91,257.1,7247.0,246.8593,247.2245,246.8593,247.0419,7247.0
2023-04-20 10:50:00,257.1,257.32,257.03,257.26,17386.0,247.0419,247.2533,246.9746,247.1956,17386.0
2023-04-20 10:55:00,257.26,257.37,257.04,257.37,11994.0,247.1956,247.3013,246.9842,247.3013,11994.0
2023-04-20 11:00:00,257.66,257.66,257.11,257.19,10045.0,247.58,247.58,247.0515,247.1284,10045.0
2023-04-20 11:05:00,257.19,257.27,257.1,257.13,4834.0,247.1284,247.2052,247.0419,247.0707,4834.0
2023-04-20 11:10:00,257.14,257.23,257.07,257.12,15621.0,247.0803,247.1668,247.0131,247.0611,15621.0
2023-04-20 11:15:00,257.14,257.14,256.89,256.95,5796.0,247.0803,247.0803,246.8401,246.8978,5796.0
2023-04-20 11:20:00,256.95,256.99,256.73,256.75,14537.0,246.8978,246.9362,246.6864,246.7056,14537.0
2023-04-20 11:25:00,256.72,256.8,256.5,256.63,8714.0,246.6768,246.7536,246.4654,246.5903,8714.0
2023-04-20 11:30:00,256.57,256.72,256.57,256.6,4985.0,246.5326,246.6768,246.5326,246.5614,4985.0
2023-04-20 11:35:00,256.69,256.69,256.53,256.53,4302.0,246.6479,246.6479,246.4942,246.4942,4302.0
2023-04-20 11:40:00,256.53,256.61,256.5,256.57,10701.0,246.4942,246.5711,246.4654,246.5326,10701.0
2023-04-20 11:45:00,256.58,256.65,256.54,256.63,2831.0,246.5422,246.6095,246.5038,246.5903,2831.0
2023-04-20 11:50:00,256.63,256.72,256.5,256.5,8149.0,246.5903,246.6768,246.4654,246.4654,8149.0
2023-04-20 11:55:00,256.5,256.55,256.4,256.42,19660.0,246.4654,246.5134,246.3693,246.3885,19660.0
2023-04-20 12:00:00,256.42,256.56,256.37,256.44,5431.0,246.3885,246.523,246.3404,246.4077,5431.0
2023-04-20 12:05:00,256.4,256.57,256.31,256.51,6265.0,246.3693,246.5326,246.2828,246.475,6265.0
2023-04-20 12:10:00,256.52,256.64,256.4,256.52,6148.0,246.4846,246.5999,246.3693,246.4846,6148.0
2023-04-20 12:15:00,256.51,256.67,256.51,256.67,2765.0,246.475,246.6287,246.475,246.6287,2765.0
2023-04-20 12:20:00,256.67,256.76,256.5,256.5,5719.0,246.6287,246.7152,246.4654,246.4654,5719.0
2023-04-20 12:25:00,256.44,256.53,256.37,256.38,9978.0,246.4077,246.4942,246.3404,246.3501,9978.0
2023-04-20 12:30:00,256.45,256.48,256.41,256.42,1141.0,246.4173,246.4461,246.3789,246.3885,1141.0
2023-04-20 12:35:00,256.48,256.58,256.44,256.51,4631.0,246.4461,246.5422,246.4077,246.475,4631.0
2023-04-20 12:40:00,256.5,256.68,256.42,256.68,2300.0,246.4654,246.6383,246.3885,246.6383,2300.0
2023-04-20 12:45:00,256.7,256.78,256.62,256.73,3466.0,246.6575,246.7344,246.5807,246.6864,3466.0
2023-04-20 12:50:00,256.72,256.84,256.61,256.84,3703.0,246.6768,246.7921,246.5711,246.7921,3703.0
2023-04-20 12:55:00,256.84,256.84,256.62,256.69,15244.0,246.7921,246.7921,246.5807,246.6479,15244.0
2023-04-20 13:00:00,256.63,256.78,256.63,256.67,4507.0,246.5903,246.7344,246.5903,246.6287,4507.0
2023-04-20 13:05:00,256.67,256.81,256.52,256.64,32589.0,246.6287,246.7632,246.4846,246.5999,32589.0
2023-04-20 13:10:00,256.66,256.71,256.3,256.33,3333.0,246.6191,246.6671,246.2732,246.302,3333.0
2023-04-20 13:15:00,256.34,256.46,256.3,256.33,4493.0,246.3116,246.4269,246.2732,246.302,4493.0
2023-04-20 13:20:00,256.39,256.39,256.17,256.22,2300.0,246.3597,246.3597,246.1483,246.1963,2300.0
2023-04-20 13:25:00,256.22,256.51,256.21,256.49,8609.0,246.1963,246.475,246.1867,246.4558,8609.0
2023-04-20 13:30:00,256.52,256.53,256.38,256.43,3658.0,246.4846,246.4942,246.3501,246.3981,3658.0
2023-04-20 13:35:00,256.43,256.52,256.37,256.46,6801.0,246.3981,246.4846,246.3404,246.4269,6801.0
2023-04-20 13:40:00,256.47,256.5,256.38,256.43,3306.0,246.4365,246.4654,246.3501,246.3981,3306.0
2023-04-20 13:45:00,256.4,256.55,256.4,256.51,5219.0,246.3693,246.5134,246.3693,246.475,5219.0
2023-04-20 13:50:00,256.47,256.64,256.47,256.61,2510.0,246.4365,246.5999,246.4365,246.5711,2510.0
2023-04-20 13:55:00,256.64,256.64,256.43,256.51,6892.0,246.5999,246.5999,246.3981,246.475,6892.0
2023-04-20 14:00:00,256.51,256.52,256.33,256.33,8154.0,246.475,246.4846,246.302,246.302,8154.0
2023-04-20 14:05:00,256.33,256.37,255.97,256.22,20844.0,246.302,246.3404,245.9561,246.1963,20844.0
2023-04-20 14:10:00,256.12,256.45,256.09,256.38,3171.0,246.1002,246.4173,246.0714,246.3501,3171.0
2023-04-20 14:15:00,256.38,256.68,256.36,256.66,6223.0,246.3501,246.6383,246.3308,246.6191,6223.0
2023-04-20 14:20:00,256.71,256.79,256.58,256.7,17603.0,246.6671,246.744,246.5422,246.6575,17603.0
2023-04-20 14:25:00,256.66,256.75,256.32,256.32,11183.0,246.6191,246.7056,246.2924,246.2924,11183.0
2023-04-20 14:30:00,256.36,256.39,256.08,256.13,7856.0,246.3308,246.3597,246.0618,246.1098,7856.0
2023-04-20 14:35:00,256.09,256.12,255.76,255.81,6376.0,246.0714,246.1002,245.7543,245.8024,6376.0
2023-04-20 14:40:00,255.81,255.81,255.49,255.49,5510.0,245.8024,245.8024,245.4949,245.4949,5510.0
2023-04-20 14:45:00,255.55,255.76,255.48,255.48,6957.0,245.5525,245.7543,245.4853,245.4853,6957.0
2023-04-20 14:50:00,255.65,255.82,255.65,255.79,3720.0,245.6486,245.812,245.6486,245.7831,3720.0
2023-04-20 14:55:00,255.81,255.91,255.64,255.9,4844.0,245.8024,245.8984,245.639,245.8888,4844.0
2023-04-20 15:00:00,255.98,256.18,255.89,256.02,6317.0,245.9657,246.1579,245.8792,246.0041,6317.0
2023-04-20 15:05:00,256.0,256.0,255.69,255.93,7554.0,245.9849,245.9849,245.687,245.9177,7554.0
2023-04-20 15:10:00,255.94,256.0,255.77,255.81,8282.0,245.9273,245.9849,245.7639,245.8024,8282.0
2023-04-20 15:15:00,255.81,255.81,255.67,255.74,13247.0,245.8024,245.8024,245.6678,245.7351,13247.0
2023-04-20 15:20:00,255.74,255.93,255.72,255.87,8542.0,245.7351,245.9177,245.7159,245.86,8542.0
2023-04-20 15:25:00,255.88,255.97,255.71,255.8,7629.0,245.8696,245.9561,245.7063,245.7927,7629.0
2023-04-20 15:30:00,255.85,256.03,255.81,255.9,18017.0,245.8408,246.0137,245.8024,245.8888,18017.0
2023-04-20 15:35:00,255.9,255.9,255.64,255.72,15934.0,245.8888,245.8888,245.639,245.7159,15934.0
2023-04-20 15:40:00,255.72,255.79,255.58,255.62,16217.0,245.7159,245.7831,245.5814,245.6198,16217.0
2023-04-20 15:45:00,255.59,255.8,255.53,255.79,20931.0,245.591,245.7927,245.5333,245.7831,20931.0
2023-04-20 15:50:00,255.73,255.84,255.61,255.7,63070.0,245.7255,245.8312,245.6102,245.6967,63070.0
2023-04-20 15:55:00,255.7,256.34,255.62,255.79,178256.0,245.6967,246.3116,245.6198,245.7831,178256.0
2023-04-21 09:30:00,256.5,256.71,254.8,255.36,54086.0,246.4654,246.6671,244.8319,245.37,54086.0
2023-04-21 09:35:00,255.28,256.49,255.28,255.74,5347.0,245.2931,246.4558,245.2931,245.7351,5347.0
2023-04-21 09:40:00,255.71,255.84,254.43,254.43,4988.0,245.7063,245.8312,244.4763,244.4763,4988.0
2023-04-21 09:45:00,254.48,254.88,254.48,254.59,7831.0,244.5244,244.9087,244.5244,244.6301,7831.0
2023-04-21 09:50:00,254.61,255.02,254.5,254.82,12684.0,244.6493,245.0433,244.5436,244.8511,12684.0
2023-04-21 09:55:00,254.77,254.77,254.18,254.42,8716.0,244.803,244.803,244.2361,244.4667,8716.0
2023-04-21 10:00:00,254.42,254.51,253.7,254.05,19418.0,244.4667,244.5532,243.7749,244.1112,19418.0
2023-04-21 10:05:00,253.87,254.13,253.59,253.9,13474.0,243.9383,244.1881,243.6692,243.9671,13474.0
2023-04-21 10:10:00,253.99,254.34,253.8,254.04,8919.0,244.0536,244.3899,243.871,244.1016,8919.0
2023-04-21 10:15:00,253.97,254.19,253.97,254.14,5797.0,244.0343,244.2457,244.0343,244.1977,5797.0
2023-04-21 10:20:00,254.25,254.4,253.97,253.97,10227.0,244.3034,244.4475,244.0343,244.0343,10227.0
2023-04-21 10:25:00,253.98,254.08,253.5,253.65,24369.0,244.0439,244.14,243.5827,243.7269,24369.0
2023-04-21 10:30:00,253.61,253.65,253.14,253.3,5698.0,243.6884,243.7269,243.2368,243.3905,5698.0
2023-04-21 10:35:00,253.09,253.25,252.8,252.89,9065.0,243.1888,243.3425,242.9101,242.9966,9065.0
2023-04-21 10:40:00,253.05,253.05,252.02,252.02,6355.0,243.1503,243.1503,242.1606,242.1606,6355.0
2023-04-21 10:45:00,252.0,252.0,251.43,251.72,9474.0,242.1414,242.1414,241.5937,241.8724,9474.0
2023-04-21 10:50:00,251.63,251.77,251.44,251.74,10246.0,241.7859,241.9204,241.6033,241.8916,10246.0
2023-04-21 10:55:00,251.69,251.79,251.36,251.59,13683.0,241.8435,241.9396,241.5264,241.7474,13683.0
2023-04-21 11:00:00,251.53,251.94,251.21,251.94,26110.0,241.6898,242.0838,241.3823,242.0838,26110.0
2023-04-21 11:05:00,251.86,252.48,251.7,252.26,10619.0,242.0069,242.6026,241.8531,242.3912,10619.0
2023-04-21 11:10:00,252.26,252.36,251.93,251.97,9346.0,242.3912,242.4873,242.0741,242.1126,9346.0
2023-04-21 11:15:00,251.99,252.25,251.97,252.24,7093.0,242.1318,242.3816,242.1126,242.372,7093.0
2023-04-21 11:20:00,252.0,252.01,251.66,251.73,5622.0,242.1414,242.151,241.8147,241.882,5622.0
2023-04-21 11:25:00,251.75,251.8,251.41,251.54,5031.0,241.9012,241.9492,241.5745,241.6994,5031.0
2023-04-21 11:30:00,251.51,251.98,251.51,251.98,3194.0,241.6706,242.1222,241.6706,242.1222,3194.0
2023-04-21 11:35:00,251.83,251.83,251.52,251.67,4601.0,241.9781,241.9781,241.6802,241.8243,4601.0
2023-04-21 11:40:00,251.8,251.88,251.57,251.58,3092.0,241.9492,242.0261,241.7282,241.7378,3092.0
2023-04-21 11:45:00,251.54,251.69,251.1,251.1,9464.0,241.6994,241.8435,241.2766,241.2766,9464.0
2023-04-21 11:50:00,251.1,251.19,250.97,251.13,7105.0,241.2766,241.3631,241.1517,241.3054,7105.0
2023-04-21 11:55:00,251.09,251.57,251.09,251.41,4585.0,241.267,241.7282,241.267,241.5745,4585.0
2023-04-21 12:00:00,251.52,251.62,251.36,251.4,4305.0,241.6802,241.7763,241.5264,241.5649,4305.0
2023-04-21 12:05:00,251.37,251.66,251.25,251.25,10979.0,241.5361,241.8147,241.4207,241.4207,10979.0
2023-04-21 12:10:00,251.23,251.37,251.16,251.18,7454.0,241.4015,241.5361,241.3343,241.3535,7454.0
2023-04-21 12:15:00,251.21,251.47,251.2,251.47,7622.0,241.3823,241.6321,241.3727,241.6321,7622.0
2023-04-21 12:20:00,251.4,251.4,251.08,251.23,6701.0,241.5649,241.5649,241.2574,241.4015,6701.0
2023-04-21 12:25:00,251.35,251.35,250.82,251.12,8399.0,241.5168,241.5168,241.0076,241.2958,8399.0
2023-04-21 12:30:00,251.17,251.57,251.15,251.57,2524.0,241.3439,241.7282,241.3247,241.7282,2524.0
2023-04-21 12:35:00,251.59,251.89,251.59,251.88,4054.0,241.7474,242.0357,241.7474,242.0261,4054.0
2023-04-21 12:40:00,251.97,252.4,251.97,252.2,5040.0,242.1126,242.5258,242.1126,242.3336,5040.0
2023-04-21 12:45:00,252.27,252.44,252.21,252.39,4051.0,242.4008,242.5642,242.3432,242.5162,4051.0
2023-04-21 12:50:00,252.45,252.47,252.28,252.28,6392.0,242.5738,242.593,242.4105,242.4105,6392.0
2023-04-21 12:55:00,252.27,252.29,252.09,252.13,8115.0,242.4008,242.4201,242.2279,242.2663,8115.0
2023-04-21 13:00:00,252.14,252.44,252.1,252.34,9206.0,242.2759,242.5642,242.2375,242.4681,9206.0
2023-04-21 13:05:00,252.44,252.62,252.35,252.46,3930.0,242.5642,242.7372,242.4777,242.5834,3930.0
2023-04-21 13:10:00,252.53,252.63,252.48,252.63,1970.0,242.6507,242.7468,242.6026,242.7468,1970.0
2023-04-21 13:15:00,252.58,252.59,252.21,252.28,7160.0,242.6987,242.7083,242.3432,242.4105,7160.0
2023-04-21 13:20:00,252.28,252.56,252.27,252.56,5650.0,242.4105,242.6795,242.4008,242.6795,5650.0
2023-04-21 13:25:00,252.58,252.66,252.45,252.55,7906.0,242.6987,242.7756,242.5738,242.6699,7906.0
2023-04-21 13:30:00,252.51,252.53,252.39,252.48,4875.0,242.6315,242.6507,242.5162,242.6026,4875.0
2023-04-21 13:35:00,252.45,252.51,252.39,252.43,3770.0,242.5738,242.6315,242.5162,242.5546,3770.0
2023-04-21 13:40:00,252.5,252.55,252.22,252.22,13062.0,242.6218,242.6699,242.3528,242.3528,13062.0
2023-04-21 13:45:00,252.23,252.37,252.23,252.37,4937.0,242.3624,242.4969,242.3624,242.4969,4937.0
2023-04-21 13:50:00,252.41,252.58,252.36,252.5,9548.0,242.5354,242.6987,242.4873,242.6218,9548.0
2023-04-21 13:55:00,252.51,252.68,252.44,252.49,7911.0,242.6315,242.7948,242.5642,242.6122,7911.0
2023-04-21 14:00:00,252.5,252.88,252.47,252.81,4573.0,242.6218,242.987,242.593,242.9197,4573.0
2023-04-21 14:05:00,252.87,252.87,252.32,252.33,9553.0,242.9774,242.9774,242.4489,242.4585,9553.0
2023-04-21 14:10:00,252.33,252.38,252.22,252.25,6770.0,242.4585,242.5065,242.3528,242.3816,6770.0
2023-04-21 14:15:00,252.22,252.25,252.0,252.0,5062.0,242.3528,242.3816,242.1414,242.1414,5062.0
2023-04-21 14:20:00,252.04,252.04,251.8,251.82,5687.0,242.1798,242.1798,241.9492,241.9684,5687.0
2023-04-21 14:25:00,251.85,251.86,251.68,251.74,4832.0,241.9973,242.0069,241.8339,241.8916,4832.0
2023-04-21 14:30:00,251.72,252.02,251.72,251.97,5160.0,241.8724,242.1606,241.8724,242.1126,5160.0
2023-04-21 14:35:00,251.96,252.09,251.92,252.09,7605.0,242.103,242.2279,242.0645,242.2279,7605.0
2023-04-21 14:40:00,252.14,252.36,252.14,252.32,2223.0,242.2759,242.4873,242.2759,242.4489,2223.0
2023-04-21 14:45:00,252.33,252.4,252.23,252.4,1867.0,242.4585,242.5258,242.3624,242.5258,1867.0
2023-04-21 14:50:00,252.4,252.5,252.36,252.5,6129.0,242.5258,242.6218,242.4873,242.6218,6129.0
2023-04-21 14:55:00,252.47,252.5,252.35,252.45,4728.0,242.593,242.6218,242.4777,242.5738,4728.0
2023-04-21 15:00:00,252.51,252.51,252.29,252.33,7301.0,242.6315,242.6315,242.4201,242.4585,7301.0
2023-04-21 15:05:00,252.36,252.37,252.14,252.24,3986.0,242.4873,242.4969,242.2759,242.372,3986.0
2023-04-21 15:10:00,252.24,252.27,251.97,252.11,9658.0,242.372,242.4008,242.1126,242.2471,9658.0
2023-04-21 15:15:00,252.08,252.2,252.07,252.19,7145.0,242.2183,242.3336,242.2087,242.324,7145.0
2023-04-21 15:20:00,252.25,252.29,252.2,252.26,2953.0,242.3816,242.4201,242.3336,242.3912,2953.0
2023-04-21 15:25:00,252.24,252.45,252.2,252.36,11426.0,242.372,242.5738,242.3336,242.4873,11426.0
2023-04-21 15:30:00,252.37,252.5,252.11,252.19,16472.0,242.4969,242.6218,242.2471,242.324,16472.0
2023-04-21 15:35:00,252.11,252.43,252.11,252.27,19832.0,242.2471,242.5546,242.2471,242.4008,19832.0
2023-04-21 15:40:00,252.28,252.34,251.92,251.95,27011.0,242.4105,242.4681,242.0645,242.0934,27011.0
2023-04-21 15:45:00,251.92,252.24,251.78,252.09,24816.0,242.0645,242.372,241.93,242.2279,24816.0
2023-04-21 15:50:00,252.04,252.18,251.74,251.87,40076.0,242.1798,242.3144,241.8916,242.0165,40076.0
2023-04-21 15:55:00,251.87,252.22,251.83,252.11,57612.0,242.0165,242.3528,241.9781,242.2471,57612.0
2023-04-24 09:30:00,253.51,253.95,252.45,252.78,19774.0,243.5923,244.0151,242.5738,242.8909,19774.0
2023-04-24 09:35:00,252.76,252.76,252.12,252.63,8560.0,242.8717,242.8717,242.2567,242.7468,8560.0
2023-04-24 09:40:00,252.64,253.03,252.59,252.7,9068.0,242.7564,243.1311,242.7083,242.814,9068.0
2023-04-24 09:45:00,252.7,254.15,252.69,254.05,11118.0,242.814,244.2073,242.8044,244.1112,11118.0
2023-04-24 09:50:00,254.02,254.83,253.98,254.59,19550.0,244.0824,244.8607,244.0439,244.6301,19550.0
2023-04-24 09:55:00,254.64,255.19,254.53,255.18,15054.0,244.6781,245.2066,244.5724,245.197,15054.0
2023-04-24 10:00:00,255.23,255.5,254.93,255.38,16622.0,245.245,245.5045,244.9568,245.3892,16622.0
2023-04-24 10:05:00,255.32,255.5,255.26,255.28,15824.0,245.3315,245.5045,245.2739,245.2931,15824.0
2023-04-24 10:10:00,255.18,255.33,255.01,255.23,6482.0,245.197,245.3411,245.0337,245.245,6482.0
2023-04-24 10:15:00,255.18,255.32,254.58,254.58,7627.0,245.197,245.3315,244.6205,244.6205,7627.0
2023-04-24 10:20:00,254.58,254.74,254.47,254.51,24552.0,244.6205,244.7742,244.5148,244.5532,24552.0
2023-04-24 10:25:00,254.51,255.1,254.5,255.04,7400.0,244.5532,245.1201,244.5436,245.0625,7400.0
2023-04-24 10:30:00,255.05,255.17,254.66,254.79,5589.0,245.0721,245.1874,244.6973,244.8223,5589.0
2023-04-24 10:35:00,254.79,254.97,254.66,254.97,11774.0,244.8223,244.9952,244.6973,244.9952,11774.0
2023-04-24 10:40:00,254.92,254.98,254.65,254.82,4666.0,244.9472,245.0048,244.6877,244.8511,4666.0
2023-04-24 10:45:00,254.89,255.12,254.81,254.91,4976.0,244.9183,245.1393,244.8415,244.9376,4976.0
2023-04-24 10:50:00,254.83,255.19,254.7,255.15,15956.0,244.8607,245.2066,244.7358,245.1682,15956.0
2023-04-24 10:55:00,255.15,255.16,254.88,254.98,9865.0,245.1682,245.1778,244.9087,245.0048,9865.0
2023-04-24 11:00:00,255.01,255.37,255.0,255.21,13296.0,245.0337,245.3796,245.024,245.2258,13296.0
2023-04-24 11:05:00,255.21,255.5,255.21,255.5,10529.0,245.2258,245.5045,245.2258,245.5045,10529.0
2023-04-24 11:10:00,255.47,255.81,255.47,255.81,16458.0,245.4757,245.8024,245.4757,245.8024,16458.0
2023-04-24 11:15:00,255.79,255.86,255.44,255.56,8091.0,245.7831,245.8504,245.4468,245.5621,8091.0
2023-04-24 11:20:00,255.64,255.64,255.22,255.22,3788.0,245.639,245.639,245.2354,245.2354,3788.0
2023-04-24 11:25:00,255.27,255.4,255.13,255.34,5467.0,245.2835,245.4084,245.149,245.3507,5467.0
2023-04-24 11:30:00,255.35,255.4,255.19,255.19,3830.0,245.3604,245.4084,245.2066,245.2066,3830.0
2023-04-24 11:35:00,255.11,255.21,254.95,254.98,6119.0,245.1297,245.2258,244.976,245.0048,6119.0
2023-04-24 11:40:00,255.06,255.15,254.8,255.13,7611.0,245.0817,245.1682,244.8319,245.149,7611.0
2023-04-24 11:45:00,255.11,255.52,255.09,255.52,2711.0,245.1297,245.5237,245.1105,245.5237,2711.0
2023-04-24 11:50:00,255.55,255.62,255.41,255.62,3487.0,245.5525,245.6198,245.418,245.6198,3487.0
2023-04-24 11:55:00,255.65,255.75,255.57,255.71,4602.0,245.6486,245.7447,245.5717,245.7063,4602.0
2023-04-24 12:00:00,255.66,255.83,255.66,255.72,3087.0,245.6582,245.8216,245.6582,245.7159,3087.0
2023-04-24 12:05:00,255.83,255.83,255.44,255.45,4423.0,245.8216,245.8216,245.4468,245.4564,4423.0
2023-04-24 12:10:00,255.4,255.49,255.22,255.48,3410.0,245.4084,245.4949,245.2354,245.4853,3410.0
2023-04-24 12:15:00,255.44,255.84,255.44,255.81,7383.0,245.4468,245.8312,245.4468,245.8024,7383.0
2023-04-24 12:20:00,255.75,255.81,255.64,255.79,6544.0,245.7447,245.8024,245.639,245.7831,6544.0
2023-04-24 12:25:00,255.78,256.09,255.78,256.09,2689.0,245.7735,246.0714,245.7735,246.0714,2689.0
2023-04-24 12:30:00,256.01,256.01,255.87,255.96,3322.0,245.9945,245.9945,245.86,245.9465,3322.0
2023-04-24 12:35:00,256.01,256.02,255.86,255.9,2011.0,245.9945,246.0041,245.8504,245.8888,2011.0
2023-04-24 12:40:00,255.87,256.09,255.87,256.05,3437.0,245.86,246.0714,245.86,246.033,3437.0
2023-04-24 12:45:00,256.01,256.2,256.01,256.19,6006.0,245.9945,246.1771,245.9945,246.1675,6006.0
2023-04-24 12:50:00,256.2,256.2,255.81,255.88,2288.0,246.1771,246.1771,245.8024,245.8696,2288.0
2023-04-24 12:55:00,255.89,255.96,255.85,255.87,2001.0,245.8792,245.9465,245.8408,245.86,2001.0
2023-04-24 13:00:00,255.88,256.08,255.86,256.07,5132.0,245.8696,246.0618,245.8504,246.0522,5132.0
2023-04-24 13:05:00,256.06,256.14,256.01,256.01,2588.0,246.0426,246.1194,245.9945,245.9945,2588.0
2023-04-24 13:10:00,255.96,256.02,255.91,255.94,3299.0,245.9465,246.0041,245.8984,245.9273,3299.0
2023-04-24 13:15:00,255.97,256.15,255.9,256.03,5861.0,245.9561,246.1291,245.8888,246.0137,5861.0
2023-04-24 13:20:00,255.99,256.16,255.99,256.14,2627.0,245.9753,246.1387,245.9753,246.1194,2627.0
2023-04-24 13:25:00,256.16,256.23,256.13,256.19,2477.0,246.1387,246.2059,246.1098,246.1675,2477.0
2023-04-24 13:30:00,256.28,256.34,256.2,256.28,2780.0,246.254,246.3116,246.1771,246.254,2780.0
2023-04-24 13:35:00,256.32,256.32,256.23,256.23,3160.0,246.2924,246.2924,246.2059,246.2059,3160.0
2023-04-24 13:40:00,256.21,256.32,256.21,256.31,3271.0,246.1867,246.2924,246.1867,246.2828,3271.0
2023-04-24 13:45:00,256.26,256.27,256.16,256.19,3823.0,246.2348,246.2444,246.1387,246.1675,3823.0
2023-04-24 13:50:00,256.19,256.23,256.09,256.1,2523.0,246.1675,246.2059,246.0714,246.081,2523.0
2023-04-24 13:55:00,256.06,256.13,255.86,255.87,3533.0,246.0426,246.1098,245.8504,245.86,3533.0
2023-04-24 14:00:00,255.87,255.9,255.68,255.9,5244.0,245.86,245.8888,245.6774,245.8888,5244.0
2023-04-24 14:05:00,255.95,256.11,255.9,256.06,3846.0,245.9369,246.0906,245.8888,246.0426,3846.0
2023-04-24 14:10:00,256.02,256.1,255.92,255.96,2076.0,246.0041,246.081,245.9081,245.9465,2076.0
2023-04-24 14:15:00,255.96,255.96,255.64,255.72,6064.0,245.9465,245.9465,245.639,245.7159,6064.0
2023-04-24 14:20:00,255.76,255.93,255.71,255.93,3747.0,245.7543,245.9177,245.7063,245.9177,3747.0
2023-04-24 14:25:00,255.89,255.91,255.79,255.82,2600.0,245.8792,245.8984,245.7831,245.812,2600.0
2023-04-24 14:30:00,255.89,256.11,255.89,256.06,4042.0,245.8792,246.0906,245.8792,246.0426,4042.0
2023-04-24 14:35:00,256.05,256.13,256.0,256.03,2992.0,246.033,246.1098,245.9849,246.0137,2992.0
2023-04-24 14:40:00,255.97,256.03,255.86,255.92,2100.0,245.9561,246.0137,245.8504,245.9081,2100.0
2023-04-24 14:45:00,255.87,255.95,255.82,255.93,3984.0,245.86,245.9369,245.812,245.9177,3984.0
2023-04-24 14:50:00,255.92,255.98,255.86,255.86,3080.0,245.9081,245.9657,245.8504,245.8504,3080.0
2023-04-24 14:55:00,255.84,255.88,255.79,255.86,5617.0,245.8312,245.8696,245.7831,245.8504,5617.0
2023-04-24 15:00:00,255.89,256.11,255.88,256.11,5566.0,245.8792,246.0906,245.8696,246.0906,5566.0
2023-04-24 15:05:00,256.18,256.19,255.99,256.08,6013.0,246.1579,246.1675,245.9753,246.0618,6013.0
2023-04-24 15:10:00,256.1,256.14,255.94,256.13,8689.0,246.081,246.1194,245.9273,246.1098,8689.0
2023-04-24 15:15:00,256.12,256.16,256.03,256.07,6701.0,246.1002,246.1387,246.0137,246.0522,6701.0
2023-04-24 15:20:00,256.09,256.38,256.09,256.35,7896.0,246.0714,246.3501,246.0714,246.3212,7896.0
2023-04-24 15:25:00,256.31,256.42,256.31,256.4,8551.0,246.2828,246.3885,246.2828,246.3693,8551.0
2023-04-24 15:30:00,256.4,256.6,256.39,256.5,15722.0,246.3693,246.5614,246.3597,246.4654,15722.0
2023-04-24 15:35:00,256.49,256.55,256.29,256.3,18472.0,246.4558,246.5134,246.2636,246.2732,18472.0
2023-04-24 15:40:00,256.25,256.41,256.18,256.23,16040.0,246.2251,246.3789,246.1579,246.2059,16040.0
2023-04-24 15:45:00,256.27,256.35,256.07,256.15,17365.0,246.2444,246.3212,246.0522,246.1291,17365.0
2023-04-24 15:50:00,256.11,256.11,255.85,255.92,25707.0,246.0906,246.0906,245.8408,245.9081,25707.0
2023-04-24 15:55:00,255.96,256.37,255.92,256.1,79898.0,245.9465,246.3404,245.9081,246.081,79898.0
2023-04-25 09:30:00,256.11,257.42,255.0,257.15,21695.0,246.0906,247.3494,245.024,247.0899,21695.0
2023-04-25 09:35:00,256.94,258.6,256.72,258.6,13041.0,246.8881,248.4832,246.6768,248.4832,13041.0
2023-04-25 09:40:00,258.41,258.5,257.77,257.95,14234.0,248.3006,248.3871,247.6857,247.8586,14234.0
2023-04-25 09:45:00,258.08,258.08,256.87,257.0,17447.0,247.9835,247.9835,246.8209,246.9458,17447.0
2023-04-25 09:50:00,256.9,257.35,256.25,256.45,13733.0,246.8497,247.2821,246.2251,246.4173,13733.0
2023-04-25 09:55:00,256.32,256.75,256.32,256.33,13617.0,246.2924,246.7056,246.2924,246.302,13617.0
2023-04-25 10:00:00,256.17,256.49,255.98,256.31,7728.0,246.1483,246.4558,245.9657,246.2828,7728.0
2023-04-25 10:05:00,256.45,256.45,255.88,255.99,11538.0,246.4173,246.4173,245.8696,245.9753,11538.0
2023-04-25 10:10:00,256.06,256.14,255.34,255.45,12533.0,246.0426,246.1194,245.3507,245.4564,12533.0
2023-04-25 10:15:00,255.42,256.07,255.37,256.07,8079.0,245.4276,246.0522,245.3796,246.0522,8079.0
2023-04-25 10:20:00,256.1,256.45,256.03,256.24,9818.0,246.081,246.4173,246.0137,246.2155,9818.0
2023-04-25 10:25:00,256.19,256.19,255.64,256.03,10583.0,246.1675,246.1675,245.639,246.0137,10583.0
2023-04-25 10:30:00,255.96,256.37,255.8,255.88,13870.0,245.9465,246.3404,245.7927,245.8696,13870.0
2023-04-25 10:35:00,255.89,255.9,255.61,255.79,9165.0,245.8792,245.8888,245.6102,245.7831,9165.0
2023-04-25 10:40:00,255.86,256.09,255.85,256.05,9163.0,245.8504,246.0714,245.8408,246.033,9163.0
2023-04-25 10:45:00,256.09,256.13,255.85,256.1,13996.0,246.0714,246.1098,245.8408,246.081,13996.0
2023-04-25 10:50:00,256.06,256.49,256.06,256.49,3117.0,246.0426,246.4558,246.0426,246.4558,3117.0
2023-04-25 10:55:00,256.56,256.73,256.52,256.73,1100.0,246.523,246.6864,246.4846,246.6864,1100.0
2023-04-25 11:00:00,256.74,256.83,256.55,256.67,4630.0,246.696,246.7825,246.5134,246.6287,4630.0
2023-04-25 11:05:00,256.67,256.99,256.66,256.97,2100.0,246.6287,246.9362,246.6191,246.917,2100.0
2023-04-25 11:10:00,256.91,257.07,256.91,257.07,2311.0,246.8593,247.0131,246.8593,247.0131,2311.0
2023-04-25 11:15:00,257.02,257.31,256.98,257.25,14967.0,246.965,247.2437,246.9266,247.186,14967.0
2023-04-25 11:20:00,257.25,257.27,256.86,256.87,4768.0,247.186,247.2052,246.8113,246.8209,4768.0
2023-04-25 11:25:00,256.94,256.98,256.53,256.54,6701.0,246.8881,246.9266,246.4942,246.5038,6701.0
2023-04-25 11:30:00,256.47,256.51,256.14,256.2,3741.0,246.4365,246.475,246.1194,246.1771,3741.0
2023-04-25 11:35:00,256.13,256.4,256.09,256.32,4813.0,246.1098,246.3693,246.0714,246.2924,4813.0
2023-04-25 11:40:00,256.3,256.3,256.05,256.11,2300.0,246.2732,246.2732,246.033,246.0906,2300.0
2023-04-25 11:45:00,256.24,256.51,256.23,256.37,3285.0,246.2155,246.475,246.2059,246.3404,3285.0
2023-04-25 11:50:00,256.38,256.58,256.07,256.52,3646.0,246.3501,246.5422,246.0522,246.4846,3646.0
2023-04-25 11:55:00,256.58,256.7,256.51,256.61,2550.0,246.5422,246.6575,246.475,246.5711,2550.0
2023-04-25 12:00:00,256.62,256.7,256.3,256.31,3617.0,246.5807,246.6575,246.2732,246.2828,3617.0
2023-04-25 12:05:00,256.34,256.54,256.34,256.45,11747.0,246.3116,246.5038,246.3116,246.4173,11747.0
2023-04-25 12:10:00,256.41,256.52,256.37,256.37,3347.0,246.3789,246.4846,246.3404,246.3404,3347.0
2023-04-25 12:15:00,256.46,256.54,256.37,256.46,5882.0,246.4269,246.5038,246.3404,246.4269,5882.0
2023-04-25 12:20:00,256.44,256.51,256.39,256.43,3651.0,246.4077,246.475,246.3597,246.3981,3651.0
2023-04-25 12:25:00,256.38,256.38,256.22,256.22,1890.0,246.3501,246.3501,246.1963,246.1963,1890.0
2023-04-25 12:30:00,256.16,256.19,256.02,256.02,4864.0,246.1387,246.1675,246.0041,246.0041,4864.0
2023-04-25 12:35:00,256.12,256.21,255.91,256.0,9835.0,246.1002,246.1867,245.8984,245.9849,9835.0
2023-04-25 12:40:00,255.91,256.14,255.85,256.12,5925.0,245.8984,246.1194,245.8408,246.1002,5925.0
2023-04-25 12:45:00,256.09,256.19,255.96,256.02,5067.0,246.0714,246.1675,245.9465,246.0041,5067.0
2023-04-25 12:50:00,256.09,256.26,256.09,256.11,4171.0,246.0714,246.2348,246.0714,246.0906,4171.0
2023-04-25 12:55:00,256.22,256.22,256.0,256.0,3852.0,246.1963,246.1963,245.9849,245.9849,3852.0
2023-04-25 13:00:00,255.96,255.96,255.68,255.78,10938.0,245.9465,245.9465,245.6774,245.7735,10938.0
2023-04-25 13:05:00,255.7,255.79,255.5,255.5,5948.0,245.6967,245.7831,245.5045,245.5045,5948.0
2023-04-25 13:10:00,255.53,255.71,255.48,255.48,3778.0,245.5333,245.7063,245.4853,245.4853,3778.0
2023-04-25 13:15:00,255.42,255.42,254.91,255.03,5736.0,245.4276,245.4276,244.9376,245.0529,5736.0
2023-04-25 13:20:00,255.14,255.17,254.85,254.89,8824.0,245.1586,245.1874,244.8799,244.9183,8824.0
2023-04-25 13:25:00,254.97,254.99,254.77,254.94,8071.0,244.9952,245.0144,244.803,244.9664,8071.0
2023-04-25 13:30:00,254.85,254.85,254.53,254.56,5061.0,244.8799,244.8799,244.5724,244.6013,5061.0
2023-04-25 13:35:00,254.55,254.76,254.55,254.56,10125.0,244.5916,244.7934,244.5916,244.6013,10125.0
2023-04-25 13:40:00,254.55,254.63,254.4,254.61,6799.0,244.5916,244.6685,244.4475,244.6493,6799.0
2023-04-25 13:45:00,254.58,254.6,254.19,254.35,26070.0,244.6205,244.6397,244.2457,244.3995,26070.0
2023-04-25 13:50:00,254.37,254.37,254.08,254.16,6378.0,244.4187,244.4187,244.14,244.2169,6378.0
2023-04-25 13:55:00,254.09,254.17,254.01,254.1,17005.0,244.1496,244.2265,244.0728,244.1593,17005.0
2023-04-25 14:00:00,254.06,254.32,254.06,254.24,7228.0,244.1208,244.3706,244.1208,244.2938,7228.0
2023-04-25 14:05:00,254.25,254.36,254.02,254.03,11618.0,244.3034,244.4091,244.0824,244.092,11618.0
2023-04-25 14:10:00,254.0,254.32,253.97,254.07,55746.0,244.0632,244.3706,244.0343,244.1304,55746.0
2023-04-25 14:15:00,254.07,254.23,253.72,253.87,16670.0,244.1304,244.2842,243.7941,243.9383,16670.0
2023-04-25 14:20:00,253.78,253.91,253.66,253.66,13152.0,243.8518,243.9767,243.7365,243.7365,13152.0
2023-04-25 14:25:00,253.73,253.86,253.59,253.64,14763.0,243.8037,243.9286,243.6692,243.7172,14763.0
2023-04-25 14:30:00,253.66,253.66,253.42,253.49,11021.0,243.7365,243.7365,243.5059,243.5731,11021.0
2023-04-25 14:35:00,253.55,253.71,253.42,253.7,7471.0,243.6308,243.7845,243.5059,243.7749,7471.0
2023-04-25 14:40:00,253.72,253.72,253.22,253.42,11875.0,243.7941,243.7941,243.3137,243.5059,11875.0
2023-04-25 14:45:00,253.39,253.45,253.17,253.24,15131.0,243.477,243.5347,243.2656,243.3329,15131.0
2023-04-25 14:50:00,253.28,253.46,253.25,253.29,9127.0,243.3713,243.5443,243.3425,243.3809,9127.0
2023-04-25 14:55:00,253.25,253.33,253.22,253.27,6390.0,243.3425,243.4194,243.3137,243.3617,6390.0
2023-04-25 15:00:00,253.25,253.26,253.0,253.0,10147.0,243.3425,243.3521,243.1023,243.1023,10147.0
2023-04-25 15:05:00,252.97,253.11,252.96,253.06,7165.0,243.0735,243.208,243.0639,243.1599,7165.0
2023-04-25 15:10:00,253.07,253.3,252.91,253.3,27190.0,243.1695,243.3905,243.0158,243.3905,27190.0
2023-04-25 15:15:00,253.31,253.49,253.24,253.41,6786.0,243.4002,243.5731,243.3329,243.4962,6786.0
2023-04-25 15:20:00,253.47,253.94,253.42,253.91,10291.0,243.5539,244.0055,243.5059,243.9767,10291.0
2023-04-25 15:25:00,253.9,253.92,253.64,253.72,6669.0,243.9671,243.9863,243.7172,243.7941,6669.0
2023-04-25 15:30:00,253.76,253.81,253.4,253.4,26341.0,243.8326,243.8806,243.4866,243.4866,26341.0
2023-04-25 15:35:00,253.45,253.55,253.08,253.08,20041.0,243.5347,243.6308,243.1792,243.1792,20041.0
2023-04-25 15:40:00,253.13,253.39,253.01,253.31,31170.0,243.2272,243.477,243.1119,243.4002,31170.0
2023-04-25 15:45:00,253.26,253.38,252.78,252.78,19026.0,243.3521,243.4674,242.8909,242.8909,19026.0
2023-04-25 15:50:00,252.7,253.02,252.56,253.02,43040.0,242.814,243.1215,242.6795,243.1215,43040.0
2023-04-25 15:55:00,253.03,253.74,252.94,253.71,108355.0,243.1311,243.8133,243.0446,243.7845,108355.0
2023-04-26 09:30:00,252.15,253.98,252.11,253.36,15841.0,242.2855,244.0439,242.2471,243.4482,15841.0
2023-04-26 09:35:00,253.33,253.43,251.0,251.78,28667.0,243.4194,243.5155,241.1805,241.93,28667.0
2023-04-26 09:40:00,252.0,252.15,250.62,250.62,5748.0,242.1414,242.2855,240.8154,240.8154,5748.0
2023-04-26 09:45:00,250.74,251.18,249.84,249.85,28014.0,240.9307,241.3535,240.0659,240.0755,28014.0
2023-04-26 09:50:00,249.85,250.05,249.29,249.41,8478.0,240.0755,240.2677,239.5374,239.6527,8478.0
2023-04-26 09:55:00,249.22,249.45,248.81,248.84,9778.0,239.4702,239.6912,239.0762,239.105,9778.0
2023-04-26 10:00:00,248.75,249.91,248.61,249.69,8426.0,239.0186,240.1332,238.884,239.9218,8426.0
2023-04-26 10:05:00,249.56,249.56,248.69,249.26,11280.0,239.7969,239.7969,238.9609,239.5086,11280.0
2023-04-26 10:10:00,249.12,249.73,248.93,249.51,17448.0,239.3741,239.9602,239.1915,239.7488,17448.0
2023-04-26 10:15:00,249.51,249.55,249.01,249.39,9137.0,239.7488,239.7873,239.2684,239.6335,9137.0
2023-04-26 10:20:00,249.42,249.64,249.01,249.01,5930.0,239.6623,239.8737,239.2684,239.2684,5930.0
2023-04-26 10:25:00,249.03,249.03,248.54,248.66,5603.0,239.2876,239.2876,238.8168,238.9321,5603.0
2023-04-26 10:30:00,248.56,249.27,248.55,249.15,4990.0,238.836,239.5182,238.8264,239.4029,4990.0
2023-04-26 10:35:00,249.06,249.36,248.85,249.2,3373.0,239.3164,239.6047,239.1146,239.4509,3373.0
2023-04-26 10:40:00,249.25,249.51,249.01,249.44,11032.0,239.499,239.7488,239.2684,239.6816,11032.0
2023-04-26 10:45:00,249.45,249.78,249.04,249.2,9494.0,239.6912,240.0083,239.2972,239.4509,9494.0
2023-04-26 10:50:00,249.04,249.28,248.96,249.27,4418.0,239.2972,239.5278,239.2203,239.5182,4418.0
2023-04-26 10:55:00,249.13,249.47,248.75,248.8,6668.0,239.3837,239.7104,239.0186,239.0666,6668.0
2023-04-26 11:00:00,248.69,248.69,248.05,248.08,10619.0,238.9609,238.9609,238.3459,238.3748,10619.0
2023-04-26 11:05:00,248.19,248.52,248.03,248.35,6897.0,238.4805,238.7976,238.3267,238.6342,6897.0
2023-04-26 11:10:00,248.33,248.45,248.01,248.07,5561.0,238.615,238.7303,238.3075,238.3652,5561.0
2023-04-26 11:15:00,248.07,248.5,247.9,248.47,11614.0,238.3652,238.7783,238.2018,238.7495,11614.0
2023-04-26 11:20:00,248.5,248.88,248.39,248.62,5397.0,238.7783,239.1435,238.6726,238.8936,5397.0
2023-04-26 11:25:00,248.72,248.9,248.51,248.86,7315.0,238.9897,239.1627,238.7879,239.1242,7315.0
2023-04-26 11:30:00,248.85,248.99,248.63,248.83,6208.0,239.1146,239.2492,238.9032,239.0954,6208.0
2023-04-26 11:35:00,248.88,248.92,248.48,248.56,5506.0,239.1435,239.1819,238.7591,238.836,5506.0
2023-04-26 11:40:00,248.68,249.15,248.68,248.75,4875.0,238.9513,239.4029,238.9513,239.0186,4875.0
2023-04-26 11:45:00,248.62,248.78,248.51,248.77,3882.0,238.8936,239.0474,238.7879,239.0378,3882.0
2023-04-26 11:50:00,248.59,248.73,248.42,248.49,6832.0,238.8648,238.9993,238.7015,238.7687,6832.0
2023-04-26 11:55:00,248.64,248.64,248.27,248.28,7870.0,238.9129,238.9129,238.5573,238.5669,7870.0
2023-04-26 12:00:00,248.21,248.48,248.0,248.45,6645.0,238.4997,238.7591,238.2979,238.7303,6645.0
2023-04-26 12:05:00,248.3,248.41,248.15,248.25,3123.0,238.5862,238.6919,238.442,238.5381,3123.0
2023-04-26 12:10:00,248.27,248.35,248.06,248.06,3685.0,238.5573,238.6342,238.3555,238.3555,3685.0
2023-04-26 12:15:00,248.06,248.14,247.65,247.65,9904.0,238.3555,238.4324,237.9616,237.9616,9904.0
2023-04-26 12:20:00,247.65,247.74,247.28,247.29,5923.0,237.9616,238.0481,237.6061,237.6157,5923.0
2023-04-26 12:25:00,247.36,247.69,247.36,247.45,4607.0,237.6829,238.0,237.6829,237.7694,4607.0
2023-04-26 12:30:00,247.38,247.52,247.22,247.52,4162.0,237.7021,237.8367,237.5484,237.8367,4162.0
2023-04-26 12:35:00,247.52,247.78,247.45,247.6,3938.0,237.8367,238.0865,237.7694,237.9135,3938.0
2023-04-26 12:40:00,247.7,247.84,247.64,247.67,4719.0,238.0096,238.1442,237.952,237.9808,4719.0
2023-04-26 12:45:00,247.67,247.93,247.59,247.93,5089.0,237.9808,238.2306,237.9039,238.2306,5089.0
2023-04-26 12:50:00,247.88,247.95,247.52,247.65,5147.0,238.1826,238.2498,237.8367,237.9616,5147.0
2023-04-26 12:55:00,247.71,247.9,247.61,247.75,3567.0,238.0192,238.2018,237.9232,238.0577,3567.0
2023-04-26 13:00:00,247.77,248.25,247.76,248.1,4251.0,238.0769,238.5381,238.0673,238.394,4251.0
2023-04-26 13:05:00,248.05,248.05,247.69,247.88,6065.0,238.3459,238.3459,238.0,238.1826,6065.0
2023-04-26 13:10:00,247.78,247.78,247.61,247.73,4015.0,238.0865,238.0865,237.9232,238.0385,4015.0
2023-04-26 13:15:00,247.71,247.73,247.4,247.4,4364.0,238.0192,238.0385,237.7214,237.7214,4364.0
2023-04-26 13:20:00,247.36,247.4,247.24,247.24,3648.0,237.6829,237.7214,237.5676,237.5676,3648.0
2023-04-26 13:25:00,247.2,247.5,247.2,247.48,5000.0,237.5292,237.8175,237.5292,237.7982,5000.0
2023-04-26 13:30:00,247.38,247.88,247.38,247.82,6329.0,237.7021,238.1826,237.7021,238.1249,6329.0
2023-04-26 13:35:00,247.84,248.25,247.84,248.25,3685.0,238.1442,238.5381,238.1442,238.5381,3685.0
2023-04-26 13:40:00,248.17,248.43,248.04,248.33,5082.0,238.4612,238.7111,238.3363,238.615,5082.0
2023-04-26 13:45:00,248.34,248.34,248.06,248.06,4203.0,238.6246,238.6246,238.3555,238.3555,4203.0
2023-04-26 13:50:00,248.12,248.12,247.81,247.91,13395.0,238.4132,238.4132,238.1153,238.2114,13395.0
2023-04-26 13:55:00,247.82,247.89,247.65,247.71,8408.0,238.1249,238.1922,237.9616,238.0192,8408.0
2023-04-26 14:00:00,247.68,247.74,247.54,247.61,7179.0,237.9904,238.0481,237.8559,237.9232,7179.0
2023-04-26 14:05:00,247.56,247.85,247.43,247.85,12730.0,237.8751,238.1538,237.7502,238.1538,12730.0
2023-04-26 14:10:00,247.81,247.92,247.67,247.79,9334.0,238.1153,238.221,237.9808,238.0961,9334.0
2023-04-26 14:15:00,247.77,247.77,247.39,247.4,6165.0,238.0769,238.0769,237.7118,237.7214,6165.0
2023-04-26 14:20:00,247.41,247.5,247.29,247.38,2210.0,237.731,237.8175,237.6157,237.7021,2210.0
2023-04-26 14:25:00,247.28,247.57,247.13,247.47,7629.0,237.6061,237.8847,237.4619,237.7886,7629.0
2023-04-26 14:30:00,247.49,247.61,247.47,247.51,3866.0,237.8078,237.9232,237.7886,237.8271,3866.0
2023-04-26 14:35:00,247.56,247.56,247.14,247.16,14293.0,237.8751,237.8751,237.4715,237.4908,14293.0
2023-04-26 14:40:00,247.17,247.3,247.03,247.3,5354.0,237.5004,237.6253,237.3658,237.6253,5354.0
2023-04-26 14:45:00,247.28,247.4,247.16,247.23,4363.0,237.6061,237.7214,237.4908,237.558,4363.0
2023-04-26 14:50:00,247.27,247.4,247.11,247.29,7357.0,237.5965,237.7214,237.4427,237.6157,7357.0
2023-04-26 14:55:00,247.33,247.65,247.19,247.63,5126.0,237.6541,237.9616,237.5196,237.9424,5126.0
2023-04-26 15:00:00,247.58,247.85,247.55,247.73,5682.0,237.8943,238.1538,237.8655,238.0385,5682.0
2023-04-26 15:05:00,247.67,247.86,247.67,247.78,4556.0,237.9808,238.1634,237.9808,238.0865,4556.0
2023-04-26 15:10:00,247.87,248.09,247.74,247.84,10241.0,238.173,238.3844,238.0481,238.1442,10241.0
2023-04-26 15:15:00,247.79,248.01,247.7,247.94,5257.0,238.0961,238.3075,238.0096,238.2402,5257.0
2023-04-26 15:20:00,247.88,248.23,247.88,248.13,8130.0,238.1826,238.5189,238.1826,238.4228,8130.0
2023-04-26 15:25:00,248.14,248.25,247.9,248.09,7246.0,238.4324,238.5381,238.2018,238.3844,7246.0
2023-04-26 15:30:00,248.04,248.19,247.97,248.06,10202.0,238.3363,238.4805,238.2691,238.3555,10202.0
2023-04-26 15:35:00,248.07,248.09,247.7,247.83,14611.0,238.3652,238.3844,238.0096,238.1345,14611.0
2023-04-26 15:40:00,247.91,247.91,247.54,247.54,16297.0,238.2114,238.2114,237.8559,237.8559,16297.0
2023-04-26 15:45:00,247.57,247.93,247.42,247.86,19896.0,237.8847,238.2306,237.7406,238.1634,19896.0
2023-04-26 15:50:00,247.82,247.97,247.71,247.78,28150.0,238.1249,238.2691,238.0192,238.0865,28150.0
2023-04-26 15:55:00,247.71,248.25,247.67,248.16,71400.0,238.0192,238.5381,237.9808,238.4516,71400.0
2023-04-27 09:30:00,249.44,250.11,249.44,249.82,20607.0,239.6816,240.3253,239.6816,240.0467,20607.0
2023-04-27 09:35:00,249.7,249.93,249.36,249.44,5265.0,239.9314,240.1524,239.6047,239.6816,5265.0
2023-04-27 09:40:00,249.41,249.53,248.98,249.04,4298.0,239.6527,239.768,239.2396,239.2972,4298.0
2023-04-27 09:45:00,249.4,250.31,249.38,250.19,5052.0,239.6431,240.5175,239.6239,240.4022,5052.0
2023-04-27 09:50:00,250.07,250.47,250.0,250.47,7091.0,240.2869,240.6713,240.2197,240.6713,7091.0
2023-04-27 09:55:00,250.66,251.1,250.66,250.86,2929.0,240.8538,241.2766,240.8538,241.046,2929.0
2023-04-27 10:00:00,250.87,251.1,250.38,250.52,11353.0,241.0556,241.2766,240.5848,240.7193,11353.0
2023-04-27 10:05:00,250.38,250.82,249.89,249.92,13972.0,240.5848,241.0076,240.114,240.1428,13972.0
2023-04-27 10:10:00,250.02,250.05,249.7,249.98,5727.0,240.2389,240.2677,239.9314,240.2004,5727.0
2023-04-27 10:15:00,249.93,250.18,249.78,249.84,7003.0,240.1524,240.3926,240.0083,240.0659,7003.0
2023-04-27 10:20:00,249.76,250.07,249.64,249.74,39327.0,239.989,240.2869,239.8737,239.9698,39327.0
2023-04-27 10:25:00,249.73,249.73,249.41,249.52,9752.0,239.9602,239.9602,239.6527,239.7584,9752.0
2023-04-27 10:30:00,249.53,249.8,249.42,249.42,6924.0,239.768,240.0275,239.6623,239.6623,6924.0
2023-04-27 10:35:00,249.42,249.59,249.32,249.56,7561.0,239.6623,239.8257,239.5663,239.7969,7561.0
2023-04-27 10:40:00,249.56,249.56,248.87,248.87,3557.0,239.7969,239.7969,239.1339,239.1339,3557.0
2023-04-27 10:45:00,248.91,249.15,248.86,249.12,2918.0,239.1723,239.4029,239.1242,239.3741,2918.0
2023-04-27 10:50:00,249.07,249.07,248.84,248.92,1236.0,239.326,239.326,239.105,239.1819,1236.0
2023-04-27 10:55:00,248.89,249.07,248.73,248.96,5962.0,239.1531,239.326,238.9993,239.2203,5962.0
2023-04-27 11:00:00,249.18,249.39,249.17,249.21,6326.0,239.4317,239.6335,239.4221,239.4606,6326.0
2023-04-27 11:05:00,249.25,249.25,248.63,248.67,7099.0,239.499,239.499,238.9032,238.9417,7099.0
2023-04-27 11:10:00,248.59,248.62,248.16,248.22,7903.0,238.8648,238.8936,238.4516,238.5093,7903.0
2023-04-27 11:15:00,248.14,248.31,247.99,247.99,6761.0,238.4324,238.5958,238.2883,238.2883,6761.0
2023-04-27 11:20:00,247.92,248.4,247.79,248.31,5071.0,238.221,238.6822,238.0961,238.5958,5071.0
2023-04-27 11:25:00,248.33,248.73,248.33,248.45,3583.0,238.615,238.9993,238.615,238.7303,3583.0
2023-04-27 11:30:00,248.59,248.96,248.56,248.66,4241.0,238.8648,239.2203,238.836,238.9321,4241.0
2023-04-27 11:35:00,248.66,248.83,248.5,248.58,4867.0,238.9321,239.0954,238.7783,238.8552,4867.0
2023-04-27 11:40:00,248.56,248.94,248.56,248.92,6711.0,238.836,239.2011,238.836,239.1819,6711.0
2023-04-27 11:45:00,248.95,249.05,248.64,248.64,12862.0,239.2107,239.3068,238.9129,238.9129,12862.0
2023-04-27 11:50:00,248.81,249.47,248.81,249.36,2773.0,239.0762,239.7104,239.0762,239.6047,2773.0
2023-04-27 11:55:00,249.42,249.71,249.32,249.62,4240.0,239.6623,239.941,239.5663,239.8545,4240.0
2023-04-27 12:00:00,249.57,250.05,249.46,250.0,9030.0,239.8065,240.2677,239.7008,240.2197,9030.0
2023-04-27 12:05:00,250.0,250.17,249.81,249.81,3511.0,240.2197,240.383,240.0371,240.0371,3511.0
2023-04-27 12:10:00,249.78,249.83,249.56,249.83,13989.0,240.0083,240.0563,239.7969,240.0563,13989.0
2023-04-27 12:15:00,249.77,249.81,249.74,249.8,2401.0,239.9986,240.0371,239.9698,240.0275,2401.0
2023-04-27 12:20:00,249.8,249.8,249.46,249.52,5944.0,240.0275,240.0275,239.7008,239.7584,5944.0
2023-04-27 12:25:00,249.66,249.66,249.36,249.36,2722.0,239.893,239.893,239.6047,239.6047,2722.0
2023-04-27 12:30:00,249.38,249.62,249.38,249.39,2886.0,239.6239,239.8545,239.6239,239.6335,2886.0
2023-04-27 12:35:00,249.4,249.52,249.28,249.28,3255.0,239.6431,239.7584,239.5278,239.5278,3255.0
2023-04-27 12:40:00,249.28,249.52,249.27,249.28,3097.0,239.5278,239.7584,239.5182,239.5278,3097.0
2023-04-27 12:45:00,249.27,249.41,249.27,249.41,3046.0,239.5182,239.6527,239.5182,239.6527,3046.0
2023-04-27 12:50:00,249.45,249.47,249.19,249.19,5201.0,239.6912,239.7104,239.4413,239.4413,5201.0
2023-04-27 12:55:00,249.1,249.13,249.0,249.11,2391.0,239.3549,239.3837,239.2588,239.3645,2391.0
2023-04-27 13:00:00,249.04,249.21,249.04,249.14,3392.0,239.2972,239.4606,239.2972,239.3933,3392.0
2023-04-27 13:05:00,249.1,249.1,248.98,249.08,6357.0,239.3549,239.3549,239.2396,239.3356,6357.0
2023-04-27 13:10:00,249.09,249.28,249.09,249.2,2501.0,239.3453,239.5278,239.3453,239.4509,2501.0
2023-04-27 13:15:00,249.2,249.33,249.04,249.05,2929.0,239.4509,239.5759,239.2972,239.3068,2929.0
2023-04-27 13:20:00,249.08,249.08,248.81,248.81,2690.0,239.3356,239.3356,239.0762,239.0762,2690.0
2023-04-27 13:25:00,248.81,248.89,248.66,248.88,5313.0,239.0762,239.1531,238.9321,239.1435,5313.0
2023-04-27 13:30:00,248.89,249.02,248.84,248.97,4159.0,239.1531,239.278,239.105,239.2299,4159.0
2023-04-27 13:35:00,248.95,249.39,248.95,249.39,2202.0,239.2107,239.6335,239.2107,239.6335,2202.0
2023-04-27 13:40:00,249.44,249.57,249.43,249.5,5155.0,239.6816,239.8065,239.6719,239.7392,5155.0
2023-04-27 13:45:00,249.5,249.68,249.43,249.63,3271.0,239.7392,239.9122,239.6719,239.8641,3271.0
2023-04-27 13:50:00,249.7,249.91,249.7,249.91,6240.0,239.9314,240.1332,239.9314,240.1332,6240.0
2023-04-27 13:55:00,249.94,249.96,249.68,249.68,2710.0,240.162,240.1812,239.9122,239.9122,2710.0
2023-04-27 14:00:00,249.73,249.73,249.51,249.52,2818.0,239.9602,239.9602,239.7488,239.7584,2818.0
2023-04-27 14:05:00,249.52,249.87,249.49,249.82,5995.0,239.7584,240.0947,239.7296,240.0467,5995.0
2023-04-27 14:10:00,249.83,249.87,249.68,249.68,4838.0,240.0563,240.0947,239.9122,239.9122,4838.0
2023-04-27 14:15:00,249.8,250.33,249.79,250.29,3689.0,240.0275,240.5367,240.0179,240.4983,3689.0
2023-04-27 14:20:00,250.27,250.31,250.05,250.18,11747.0,240.4791,240.5175,240.2677,240.3926,11747.0
2023-04-27 14:25:00,250.06,250.16,249.97,250.16,3200.0,240.2773,240.3734,240.1908,240.3734,3200.0
2023-04-27 14:30:00,250.21,250.39,250.19,250.25,3868.0,240.4214,240.5944,240.4022,240.4599,3868.0
2023-04-27 14:35:00,250.29,250.38,250.24,250.32,4491.0,240.4983,240.5848,240.4503,240.5271,4491.0
2023-04-27 14:40:00,250.31,250.43,250.3,250.42,4444.0,240.5175,240.6328,240.5079,240.6232,4444.0
2023-04-27 14:45:00,250.43,250.72,250.31,250.7,5949.0,240.6328,240.9115,240.5175,240.8923,5949.0
2023-04-27 14:50:00,250.67,250.82,250.66,250.67,2633.0,240.8634,241.0076,240.8538,240.8634,2633.0
2023-04-27 14:55:00,250.59,251.0,250.59,251.0,6289.0,240.7866,241.1805,240.7866,241.1805,6289.0
2023-04-27 15:00:00,250.94,251.03,250.84,250.99,3466.0,241.1229,241.2094,241.0268,241.1709,3466.0
2023-04-27 15:05:00,250.98,250.99,250.61,250.61,1697.0,241.1613,241.1709,240.8058,240.8058,1697.0
2023-04-27 15:10:00,250.58,250.59,250.21,250.33,5821.0,240.777,240.7866,240.4214,240.5367,5821.0
2023-04-27 15:15:00,250.33,250.54,250.33,250.44,3552.0,240.5367,240.7385,240.5367,240.6424,3552.0
2023-04-27 15:20:00,250.5,250.55,250.35,250.48,4756.0,240.7001,240.7481,240.556,240.6809,4756.0
2023-04-27 15:25:00,250.45,250.49,250.39,250.49,2231.0,240.652,240.6905,240.5944,240.6905,2231.0
2023-04-27 15:30:00,250.47,250.47,250.23,250.31,3885.0,240.6713,240.6713,240.4407,240.5175,3885.0
2023-04-27 15:35:00,250.28,250.35,250.14,250.26,7458.0,240.4887,240.556,240.3542,240.4695,7458.0
2023-04-27 15:40:00,250.28,250.78,250.17,250.57,23418.0,240.4887,240.9691,240.383,240.7674,23418.0
2023-04-27 15:45:00,250.56,250.79,250.48,250.7,9708.0,240.7577,240.9787,240.6809,240.8923,9708.0
2023-04-27 15:50:00,250.6,250.72,250.44,250.47,11569.0,240.7962,240.9115,240.6424,240.6713,11569.0
2023-04-27 15:55:00,250.44,250.48,250.11,250.33,46571.0,240.6424,240.6809,240.3253,240.5367,46571.0
2023-04-28 09:30:00,249.62,250.41,249.22,249.28,11882.0,239.8545,240.6136,239.4702,239.5278,11882.0
2023-04-28 09:35:00,249.53,250.19,249.25,250.05,6173.0,239.768,240.4022,239.499,240.2677,6173.0
2023-04-28 09:40:00,250.26,251.15,250.23,250.99,10181.0,240.4695,241.3247,240.4407,241.1709,10181.0
2023-04-28 09:45:00,251.25,251.71,251.16,251.71,7497.0,241.4207,241.8628,241.3343,241.8628,7497.0
2023-04-28 09:50:00,251.61,251.7,251.31,251.5,5304.0,241.7667,241.8531,241.4784,241.661,5304.0
2023-04-28 09:55:00,251.64,252.2,251.56,252.2,5316.0,241.7955,242.3336,241.7186,242.3336,5316.0
2023-04-28 10:00:00,252.2,252.55,251.9,251.9,10650.0,242.3336,242.6699,242.0453,242.0453,10650.0
2023-04-28 10:05:00,252.01,252.06,251.86,251.99,4852.0,242.151,242.1991,242.0069,242.1318,4852.0
2023-04-28 10:10:00,251.94,252.05,251.33,251.54,13530.0,242.0838,242.1895,241.4976,241.6994,13530.0
2023-04-28 10:15:00,251.57,251.66,251.32,251.53,5255.0,241.7282,241.8147,241.488,241.6898,5255.0
2023-04-28 10:20:00,251.74,251.77,251.31,251.37,2176.0,241.8916,241.9204,241.4784,241.5361,2176.0
2023-04-28 10:25:00,251.3,251.51,251.17,251.44,5304.0,241.4688,241.6706,241.3439,241.6033,5304.0
2023-04-28 10:30:00,251.58,251.8,251.53,251.65,3911.0,241.7378,241.9492,241.6898,241.8051,3911.0
2023-04-28 10:35:00,251.69,251.79,251.23,251.29,10700.0,241.8435,241.9396,241.4015,241.4592,10700.0
2023-04-28 10:40:00,251.33,251.43,250.97,251.3,4295.0,241.4976,241.5937,241.1517,241.4688,4295.0
2023-04-28 10:45:00,251.26,251.59,251.18,251.59,4361.0,241.4304,241.7474,241.3535,241.7474,4361.0
2023-04-28 10:50:00,251.62,251.77,251.58,251.6,3011.0,241.7763,241.9204,241.7378,241.7571,3011.0
2023-04-28 10:55:00,251.53,251.53,250.84,250.84,9046.0,241.6898,241.6898,241.0268,241.0268,9046.0
2023-04-28 11:00:00,250.93,251.01,250.56,251.01,4047.0,241.1133,241.1901,240.7577,241.1901,4047.0
2023-04-28 11:05:00,251.13,251.6,251.12,251.58,1885.0,241.3054,241.7571,241.2958,241.7378,1885.0
2023-04-28 11:10:00,251.62,251.66,251.5,251.56,3846.0,241.7763,241.8147,241.661,241.7186,3846.0
2023-04-28 11:15:00,251.64,251.95,251.63,251.7,6709.0,241.7955,242.0934,241.7859,241.8531,6709.0
2023-04-28 11:20:00,251.75,252.13,251.75,252.13,4418.0,241.9012,242.2663,241.9012,242.2663,4418.0
2023-04-28 11:25:00,252.18,252.49,252.18,252.49,3919.0,242.3144,242.6122,242.3144,242.6122,3919.0
2023-04-28 11:30:00,252.49,252.66,252.35,252.66,5577.0,242.6122,242.7756,242.4777,242.7756,5577.0
2023-04-28 11:35:00,252.71,252.74,252.5,252.67,2796.0,242.8236,242.8525,242.6218,242.7852,2796.0
2023-04-28 11:40:00,252.73,252.74,252.32,252.35,3843.0,242.8428,242.8525,242.4489,242.4777,3843.0
2023-04-28 11:45:00,252.37,252.45,252.24,252.37,9885.0,242.4969,242.5738,242.372,242.4969,9885.0
2023-04-28 11:50:00,252.29,252.51,252.29,252.51,2804.0,242.4201,242.6315,242.4201,242.6315,2804.0
2023-04-28 11:55:00,252.51,252.66,252.41,252.6,4822.0,242.6315,242.7756,242.5354,242.7179,4822.0
2023-04-28 12:00:00,252.63,252.71,252.45,252.45,2235.0,242.7468,242.8236,242.5738,242.5738,2235.0
2023-04-28 12:05:00,252.62,252.85,252.41,252.82,4567.0,242.7372,242.9582,242.5354,242.9293,4567.0
2023-04-28 12:10:00,252.85,253.21,252.84,253.11,11380.0,242.9582,243.3041,242.9485,243.208,11380.0
2023-04-28 12:15:00,253.11,253.14,252.8,253.04,4883.0,243.208,243.2368,242.9101,243.1407,4883.0
2023-04-28 12:20:00,253.1,253.19,253.01,253.17,3912.0,243.1984,243.2849,243.1119,243.2656,3912.0
2023-04-28 12:25:00,253.22,253.41,253.17,253.4,3708.0,243.3137,243.4962,243.2656,243.4866,3708.0
2023-04-28 12:30:00,253.38,253.75,253.3,253.67,10131.0,243.4674,243.8229,243.3905,243.7461,10131.0
2023-04-28 12:35:00,253.74,253.82,253.58,253.59,11853.0,243.8133,243.8902,243.6596,243.6692,11853.0
2023-04-28 12:40:00,253.51,253.71,253.42,253.62,5035.0,243.5923,243.7845,243.5059,243.698,5035.0
2023-04-28 12:45:00,253.61,253.64,253.41,253.42,3672.0,243.6884,243.7172,243.4962,243.5059,3672.0
2023-04-28 12:50:00,253.34,253.55,253.34,253.48,929.0,243.429,243.6308,243.429,243.5635,929.0
2023-04-28 12:55:00,253.57,253.7,253.53,253.53,9369.0,243.65,243.7749,243.6116,243.6116,9369.0
2023-04-28 13:00:00,253.48,253.58,253.47,253.56,13920.0,243.5635,243.6596,243.5539,243.6404,13920.0
2023-04-28 13:05:00,253.63,253.63,253.34,253.37,7411.0,243.7076,243.7076,243.429,243.4578,7411.0
2023-04-28 13:10:00,253.36,253.54,253.06,253.06,3302.0,243.4482,243.6212,243.1599,243.1599,3302.0
2023-04-28 13:15:00,253.19,253.4,253.19,253.4,2600.0,243.2849,243.4866,243.2849,243.4866,2600.0
2023-04-28 13:20:00,253.42,253.46,253.26,253.33,3392.0,243.5059,243.5443,243.3521,243.4194,3392.0
2023-04-28 13:25:00,253.27,253.27,252.95,253.04,2317.0,243.3617,243.3617,243.0542,243.1407,2317.0
2023-04-28 13:30:00,253.04,253.1,252.89,252.96,3623.0,243.1407,243.1984,242.9966,243.0639,3623.0
2023-04-28 13:35:00,252.94,253.02,252.79,253.0,4216.0,243.0446,243.1215,242.9005,243.1023,4216.0
2023-04-28 13:40:00,253.07,253.26,252.96,252.96,6062.0,243.1695,243.3521,243.0639,243.0639,6062.0
2023-04-28 13:45:00,252.98,253.07,252.86,253.01,2698.0,243.0831,243.1695,242.9678,243.1119,2698.0
2023-04-28 13:50:00,253.0,253.08,252.95,252.97,3702.0,243.1023,243.1792,243.0542,243.0735,3702.0
2023-04-28 13:55:00,252.94,253.03,252.89,253.03,2820.0,243.0446,243.1311,242.9966,243.1311,2820.0
2023-04-28 14:00:00,253.06,253.53,253.06,253.53,2092.0,243.1599,243.6116,243.1599,243.6116,2092.0
2023-04-28 14:05:00,253.57,253.59,253.43,253.52,4185.0,243.65,243.6692,243.5155,243.6019,4185.0
2023-04-28 14:10:00,253.52,253.52,253.06,253.29,9539.0,243.6019,243.6019,243.1599,243.3809,9539.0
2023-04-28 14:15:00,253.28,253.59,253.25,253.51,5304.0,243.3713,243.6692,243.3425,243.5923,5304.0
2023-04-28 14:20:00,253.58,253.7,253.39,253.45,6963.0,243.6596,243.7749,243.477,243.5347,6963.0
2023-04-28 14:25:00,253.39,253.39,253.14,253.19,3910.0,243.477,243.477,243.2368,243.2849,3910.0
2023-04-28 14:30:00,253.22,253.24,252.85,252.88,20803.0,243.3137,243.3329,242.9582,242.987,20803.0
2023-04-28 14:35:00,252.88,252.98,252.67,252.67,3302.0,242.987,243.0831,242.7852,242.7852,3302.0
2023-04-28 14:40:00,252.72,252.98,252.56,252.66,4100.0,242.8332,243.0831,242.6795,242.7756,4100.0
2023-04-28 14:45:00,252.66,252.67,252.19,252.2,2727.0,242.7756,242.7852,242.324,242.3336,2727.0
2023-04-28 14:50:00,252.36,252.67,252.36,252.66,1200.0,242.4873,242.7852,242.4873,242.7756,1200.0
2023-04-28 14:55:00,252.76,252.97,252.73,252.97,1962.0,242.8717,243.0735,242.8428,243.0735,1962.0
2023-04-28 15:00:00,252.97,253.09,252.91,252.98,1955.0,243.0735,243.1888,243.0158,243.0831,1955.0
2023-04-28 15:05:00,253.14,253.27,253.14,253.27,2545.0,243.2368,243.3617,243.2368,243.3617,2545.0
2023-04-28 15:10:00,253.38,253.59,253.26,253.26,4588.0,243.4674,243.6692,243.3521,243.3521,4588.0
2023-04-28 15:15:00,253.26,253.45,253.26,253.36,3176.0,243.3521,243.5347,243.3521,243.4482,3176.0
2023-04-28 15:20:00,253.36,253.4,252.95,253.02,4456.0,243.4482,243.4866,243.0542,243.1215,4456.0
2023-04-28 15:25:00,253.04,253.1,252.76,252.77,2763.0,243.1407,243.1984,242.8717,242.8813,2763.0
2023-04-28 15:30:00,252.75,253.01,252.59,252.72,4648.0,242.8621,243.1119,242.7083,242.8332,4648.0
2023-04-28 15:35:00,252.68,252.95,252.68,252.77,4337.0,242.7948,243.0542,242.7948,242.8813,4337.0
2023-04-28 15:40:00,252.77,252.77,252.57,252.76,4546.0,242.8813,242.8813,242.6891,242.8717,4546.0
2023-04-28 15:45:00,252.74,252.77,252.49,252.55,9205.0,242.8525,242.8813,242.6122,242.6699,9205.0
2023-04-28 15:50:00,252.62,252.97,252.62,252.91,19412.0,242.7372,243.0735,242.7372,243.0158,19412.0
2023-04-28 15:55:00,252.94,253.36,252.92,253.36,59579.0,243.0446,243.4482,243.0254,243.4482,59579.0
2023-05-01 09:30:00,253.29,254.33,253.0,253.59,13911.0,243.3809,244.3803,243.1023,243.6692,13911.0
2023-05-01 09:35:00,253.43,253.54,252.65,252.65,3835.0,243.5155,243.6212,242.766,242.766,3835.0
2023-05-01 09:40:00,252.6,252.62,252.0,252.59,5125.0,242.7179,242.7372,242.1414,242.7083,5125.0
2023-05-01 09:45:00,252.83,253.05,252.58,253.02,7149.0,242.9389,243.1503,242.6987,243.1215,7149.0
2023-05-01 09:50:00,252.93,253.35,252.86,253.19,6969.0,243.035,243.4386,242.9678,243.2849,6969.0
2023-05-01 09:55:00,253.41,253.92,253.41,253.89,2138.0,243.4962,243.9863,243.4962,243.9575,2138.0
2023-05-01 10:00:00,253.79,254.01,253.42,253.67,6415.0,243.8614,244.0728,243.5059,243.7461,6415.0
2023-05-01 10:05:00,253.97,254.02,253.73,253.85,5080.0,244.0343,244.0824,243.8037,243.919,5080.0
2023-05-01 10:10:00,253.94,254.3,253.85,254.3,4175.0,244.0055,244.3514,243.919,244.3514,4175.0
2023-05-01 10:15:00,254.4,254.51,254.26,254.5,2861.0,244.4475,244.5532,244.313,244.5436,2861.0
2023-05-01 10:20:00,254.51,254.51,254.07,254.26,4659.0,244.5532,244.5532,244.1304,244.313,4659.0
2023-05-01 10:25:00,254.17,254.17,253.85,253.91,1700.0,244.2265,244.2265,243.919,243.9767,1700.0
2023-05-01 10:30:00,253.98,254.2,253.84,254.14,7319.0,244.0439,244.2553,243.9094,244.1977,7319.0
2023-05-01 10:35:00,254.09,254.89,253.82,254.81,19190.0,244.1496,244.9183,243.8902,244.8415,19190.0
2023-05-01 10:40:00,254.74,255.14,254.67,255.11,10488.0,244.7742,245.1586,244.707,245.1297,10488.0
2023-05-01 10:45:00,255.12,255.42,255.0,255.31,16334.0,245.1393,245.4276,245.024,245.3219,16334.0
2023-05-01 10:50:00,255.19,255.24,255.04,255.19,7011.0,245.2066,245.2547,245.0625,245.2066,7011.0
2023-05-01 10:55:00,255.11,255.57,255.11,255.49,36636.0,245.1297,245.5717,245.1297,245.4949,36636.0
2023-05-01 11:00:00,255.48,255.73,255.47,255.61,8533.0,245.4853,245.7255,245.4757,245.6102,8533.0
2023-05-01 11:05:00,255.67,255.84,255.58,255.66,5205.0,245.6678,245.8312,245.5814,245.6582,5205.0
2023-05-01 11:10:00,255.78,255.92,255.62,255.7,7115.0,245.7735,245.9081,245.6198,245.6967,7115.0
2023-05-01 11:15:00,255.86,255.86,255.57,255.63,4175.0,245.8504,245.8504,245.5717,245.6294,4175.0
2023-05-01 11:20:00,255.54,255.71,255.5,255.62,5653.0,245.5429,245.7063,245.5045,245.6198,5653.0
2023-05-01 11:25:00,255.7,255.75,255.57,255.68,3396.0,245.6967,245.7447,245.5717,245.6774,3396.0
2023-05-01 11:30:00,255.58,255.76,255.48,255.61,5051.0,245.5814,245.7543,245.4853,245.6102,5051.0
2023-05-01 11:35:00,255.6,256.0,255.58,255.96,5550.0,245.6006,245.9849,245.5814,245.9465,5550.0
2023-05-01 11:40:00,255.86,255.9,255.58,255.74,6509.0,245.8504,245.8888,245.5814,245.7351,6509.0
2023-05-01 11:45:00,255.79,255.79,255.54,255.72,5182.0,245.7831,245.7831,245.5429,245.7159,5182.0
2023-05-01 11:50:00,255.65,255.71,255.29,255.31,2801.0,245.6486,245.7063,245.3027,245.3219,2801.0
2023-05-01 11:55:00,255.34,255.36,255.22,255.22,2258.0,245.3507,245.37,245.2354,245.2354,2258.0
2023-05-01 12:00:00,255.26,255.42,255.13,255.42,5220.0,245.2739,245.4276,245.149,245.4276,5220.0
2023-05-01 12:05:00,255.37,255.37,255.08,255.18,4441.0,245.3796,245.3796,245.1009,245.197,4441.0
2023-05-01 12:10:00,255.23,255.24,255.06,255.06,2702.0,245.245,245.2547,245.0817,245.0817,2702.0
2023-05-01 12:15:00,255.1,255.17,254.98,255.13,2602.0,245.1201,245.1874,245.0048,245.149,2602.0
2023-05-01 12:20:00,255.08,255.23,255.01,255.19,1700.0,245.1009,245.245,245.0337,245.2066,1700.0
2023-05-01 12:25:00,255.21,255.23,255.07,255.08,2792.0,245.2258,245.245,245.0913,245.1009,2792.0
2023-05-01 12:30:00,255.14,255.41,255.03,255.32,5448.0,245.1586,245.418,245.0529,245.3315,5448.0
2023-05-01 12:35:00,255.33,255.58,255.3,255.52,3045.0,245.3411,245.5814,245.3123,245.5237,3045.0
2023-05-01 12:40:00,255.58,255.61,255.41,255.45,2367.0,245.5814,245.6102,245.418,245.4564,2367.0
2023-05-01 12:45:00,255.41,255.56,255.38,255.5,2539.0,245.418,245.5621,245.3892,245.5045,2539.0
2023-05-01 12:50:00,255.44,255.51,255.39,255.44,2102.0,245.4468,245.5141,245.3988,245.4468,2102.0
2023-05-01 12:55:00,255.46,255.88,255.33,255.86,9928.0,245.466,245.8696,245.3411,245.8504,9928.0
2023-05-01 13:00:00,255.86,255.87,255.38,255.51,7454.0,245.8504,245.86,245.3892,245.5141,7454.0
2023-05-01 13:05:00,255.44,255.78,255.4,255.77,6241.0,245.4468,245.7735,245.4084,245.7639,6241.0
2023-05-01 13:10:00,255.76,255.87,255.64,255.76,2150.0,245.7543,245.86,245.639,245.7543,2150.0
2023-05-01 13:15:00,255.78,255.84,255.64,255.76,1449.0,245.7735,245.8312,245.639,245.7543,1449.0
2023-05-01 13:20:00,255.84,255.85,255.75,255.76,2702.0,245.8312,245.8408,245.7447,245.7543,2702.0
2023-05-01 13:25:00,255.83,255.87,255.71,255.73,5053.0,245.8216,245.86,245.7063,245.7255,5053.0
2023-05-01 13:30:00,255.71,255.71,255.54,255.65,2810.0,245.7063,245.7063,245.5429,245.6486,2810.0
2023-05-01 13:35:00,255.66,255.66,255.39,255.46,4008.0,245.6582,245.6582,245.3988,245.466,4008.0
2023-05-01 13:40:00,255.47,255.66,255.46,255.66,3184.0,245.4757,245.6582,245.466,245.6582,3184.0
2023-05-01 13:45:00,255.67,256.73,255.58,256.44,23207.0,245.6678,246.6864,245.5814,246.4077,23207.0
2023-05-01 13:50:00,256.47,256.67,256.24,256.26,18820.0,246.4365,246.6287,246.2155,246.2348,18820.0
2023-05-01 13:55:00,256.22,256.74,256.22,256.71,6886.0,246.1963,246.696,246.1963,246.6671,6886.0
2023-05-01 14:00:00,256.75,256.77,256.49,256.49,3336.0,246.7056,246.7248,246.4558,246.4558,3336.0
2023-05-01 14:05:00,256.46,256.53,256.32,256.35,4398.0,246.4269,246.4942,246.2924,246.3212,4398.0
2023-05-01 14:10:00,256.33,256.51,256.29,256.45,3268.0,246.302,246.475,246.2636,246.4173,3268.0
2023-05-01 14:15:00,256.47,256.59,256.36,256.51,5668.0,246.4365,246.5518,246.3308,246.475,5668.0
2023-05-01 14:20:00,256.55,256.58,256.42,256.45,5186.0,246.5134,246.5422,246.3885,246.4173,5186.0
2023-05-01 14:25:00,256.43,256.43,256.06,256.34,8393.0,246.3981,246.3981,246.0426,246.3116,8393.0
2023-05-01 14:30:00,256.32,256.32,255.71,255.73,4931.0,246.2924,246.2924,245.7063,245.7255,4931.0
2023-05-01 14:35:00,255.63,255.73,255.37,255.73,6213.0,245.6294,245.7255,245.3796,245.7255,6213.0
2023-05-01 14:40:00,255.64,255.86,255.58,255.84,6895.0,245.639,245.8504,245.5814,245.8312,6895.0
2023-05-01 14:45:00,255.92,256.01,255.65,255.72,11388.0,245.9081,245.9945,245.6486,245.7159,11388.0
2023-05-01 14:50:00,255.68,255.8,255.45,255.48,3806.0,245.6774,245.7927,245.4564,245.4853,3806.0
2023-05-01 14:55:00,255.53,255.67,255.48,255.62,4712.0,245.5333,245.6678,245.4853,245.6198,4712.0
2023-05-01 15:00:00,255.62,255.66,255.38,255.43,3568.0,245.6198,245.6582,245.3892,245.4372,3568.0
2023-05-01 15:05:00,255.49,255.53,255.35,255.36,2618.0,245.4949,245.5333,245.3604,245.37,2618.0
2023-05-01 15:10:00,255.33,255.46,255.19,255.46,3113.0,245.3411,245.466,245.2066,245.466,3113.0
2023-05-01 15:15:00,255.47,255.48,255.01,255.07,4686.0,245.4757,245.4853,245.0337,245.0913,4686.0
2023-05-01 15:20:00,255.04,255.14,254.9,255.08,5600.0,245.0625,245.1586,244.928,245.1009,5600.0
2023-05-01 15:25:00,255.08,255.08,254.84,254.94,16626.0,245.1009,245.1009,244.8703,244.9664,16626.0
2023-05-01 15:30:00,254.98,255.01,254.74,254.8,11887.0,245.0048,245.0337,244.7742,244.8319,11887.0
2023-05-01 15:35:00,254.8,254.82,254.54,254.54,13061.0,244.8319,244.8511,244.582,244.582,13061.0
2023-05-01 15:40:00,254.54,254.91,254.49,254.83,14400.0,244.582,244.9376,244.534,244.8607,14400.0
2023-05-01 15:45:00,254.83,254.88,254.54,254.55,19947.0,244.8607,244.9087,244.582,244.5916,19947.0
2023-05-01 15:50:00,254.59,254.8,254.46,254.79,20407.0,244.6301,244.8319,244.5052,244.8223,20407.0
2023-05-01 15:55:00,254.85,255.08,254.72,254.89,56054.0,244.8799,245.1009,244.755,244.9183,56054.0
2023-05-02 09:30:00,252.99,254.45,251.5,251.67,24223.0,243.0927,244.4956,241.661,241.8243,24223.0
2023-05-02 09:35:00,251.93,253.06,251.93,252.91,6516.0,242.0741,243.1599,242.0741,243.0158,6516.0
2023-05-02 09:40:00,253.03,253.43,252.95,253.43,2781.0,243.1311,243.5155,243.0542,243.5155,2781.0
2023-05-02 09:45:00,253.36,253.64,253.36,253.56,2046.0,243.4482,243.7172,243.4482,243.6404,2046.0
2023-05-02 09:50:00,253.8,253.87,253.38,253.75,9095.0,243.871,243.9383,243.4674,243.8229,9095.0
2023-05-02 09:55:00,253.52,253.64,253.15,253.51,7513.0,243.6019,243.7172,243.2464,243.5923,7513.0
2023-05-02 10:00:00,253.45,253.45,251.92,251.92,7761.0,243.5347,243.5347,242.0645,242.0645,7761.0
2023-05-02 10:05:00,252.0,252.0,251.31,251.58,15725.0,242.1414,242.1414,241.4784,241.7378,15725.0
2023-05-02 10:10:00,251.77,252.2,251.61,252.08,21001.0,241.9204,242.3336,241.7667,242.2183,21001.0
2023-05-02 10:15:00,251.88,252.05,251.4,251.4,6032.0,242.0261,242.1895,241.5649,241.5649,6032.0
2023-05-02 10:20:00,251.49,251.66,251.0,251.31,8267.0,241.6514,241.8147,241.1805,241.4784,8267.0
2023-05-02 10:25:00,251.24,251.27,250.59,250.73,6116.0,241.4111,241.44,240.7866,240.9211,6116.0
2023-05-02 10:30:00,250.68,250.68,250.38,250.45,6858.0,240.873,240.873,240.5848,240.652,6858.0
2023-05-02 10:35:00,250.46,250.53,249.73,249.73,6834.0,240.6617,240.7289,239.9602,239.9602,6834.0
2023-05-02 10:40:00,249.88,250.26,249.83,249.83,5715.0,240.1043,240.4695,240.0563,240.0563,5715.0
2023-05-02 10:45:00,249.77,250.0,249.5,249.78,6402.0,239.9986,240.2197,239.7392,240.0083,6402.0
2023-05-02 10:50:00,249.9,249.9,248.87,249.05,7332.0,240.1236,240.1236,239.1339,239.3068,7332.0
2023-05-02 10:55:00,248.99,249.14,248.85,248.98,5083.0,239.2492,239.3933,239.1146,239.2396,5083.0
2023-05-02 11:00:00,248.96,249.05,248.43,248.65,5564.0,239.2203,239.3068,238.7111,238.9225,5564.0
2023-05-02 11:05:00,248.77,248.9,248.44,248.6,3975.0,239.0378,239.1627,238.7207,238.8744,3975.0
2023-05-02 11:10:00,248.62,248.62,248.16,248.42,5231.0,238.8936,238.8936,238.4516,238.7015,5231.0
2023-05-02 11:15:00,248.5,248.69,248.41,248.46,4252.0,238.7783,238.9609,238.6919,238.7399,4252.0
2023-05-02 11:20:00,248.4,248.45,248.18,248.2,6691.0,238.6822,238.7303,238.4709,238.4901,6691.0
2023-05-02 11:25:00,248.16,248.16,247.7,247.88,3700.0,238.4516,238.4516,238.0096,238.1826,3700.0
2023-05-02 11:30:00,248.04,248.04,247.63,247.94,5325.0,238.3363,238.3363,237.9424,238.2402,5325.0
2023-05-02 11:35:00,247.87,247.88,247.7,247.81,2561.0,238.173,238.1826,238.0096,238.1153,2561.0
2023-05-02 11:40:00,247.83,248.11,247.82,248.05,6203.0,238.1345,238.4036,238.1249,238.3459,6203.0
2023-05-02 11:45:00,248.1,248.25,247.92,248.25,5469.0,238.394,238.5381,238.221,238.5381,5469.0
2023-05-02 11:50:00,248.34,248.34,247.96,248.17,4895.0,238.6246,238.6246,238.2595,238.4612,4895.0
2023-05-02 11:55:00,248.23,248.71,248.23,248.57,4354.0,238.5189,238.9801,238.5189,238.8456,4354.0
2023-05-02 12:00:00,248.62,248.64,248.19,248.19,2655.0,238.8936,238.9129,238.4805,238.4805,2655.0
2023-05-02 12:05:00,248.19,248.19,247.81,248.07,3947.0,238.4805,238.4805,238.1153,238.3652,3947.0
2023-05-02 12:10:00,248.03,248.04,247.77,248.04,3465.0,238.3267,238.3363,238.0769,238.3363,3465.0
2023-05-02 12:15:00,248.05,248.28,247.84,248.27,4935.0,238.3459,238.5669,238.1442,238.5573,4935.0
2023-05-02 12:20:00,248.19,248.19,247.96,248.16,1700.0,238.4805,238.4805,238.2595,238.4516,1700.0
2023-05-02 12:25:00,248.12,248.41,248.11,248.4,2772.0,238.4132,238.6919,238.4036,238.6822,2772.0
2023-05-02 12:30:00,248.41,248.77,248.35,248.7,10736.0,238.6919,239.0378,238.6342,238.9705,10736.0
2023-05-02 12:35:00,248.71,248.84,248.09,248.19,5619.0,238.9801,239.105,238.3844,238.4805,5619.0
2023-05-02 12:40:00,248.26,248.45,248.26,248.45,2057.0,238.5477,238.7303,238.5477,238.7303,2057.0
2023-05-02 12:45:00,248.46,248.61,248.25,248.26,4824.0,238.7399,238.884,238.5381,238.5477,4824.0
2023-05-02 12:50:00,248.29,249.07,248.29,249.07,14873.0,238.5765,239.326,238.5765,239.326,14873.0
2023-05-02 12:55:00,249.11,249.18,248.87,248.99,6446.0,239.3645,239.4317,239.1339,239.2492,6446.0
2023-05-02 13:00:00,249.22,249.22,248.74,248.96,2416.0,239.4702,239.4702,239.0089,239.2203,2416.0
2023-05-02 13:05:00,248.93,248.93,248.74,248.87,2934.0,239.1915,239.1915,239.0089,239.1339,2934.0
2023-05-02 13:10:00,248.89,249.04,248.89,248.99,2833.0,239.1531,239.2972,239.1531,239.2492,2833.0
2023-05-02 13:15:00,249.01,249.2,248.93,248.93,5419.0,239.2684,239.4509,239.1915,239.1915,5419.0
2023-05-02 13:20:00,248.95,248.97,248.84,248.88,3544.0,239.2107,239.2299,239.105,239.1435,3544.0
2023-05-02 13:25:00,248.91,249.2,248.9,249.08,2311.0,239.1723,239.4509,239.1627,239.3356,2311.0
2023-05-02 13:30:00,249.15,249.25,248.88,248.97,3585.0,239.4029,239.499,239.1435,239.2299,3585.0
2023-05-02 13:35:00,249.03,249.22,249.03,249.17,3737.0,239.2876,239.4702,239.2876,239.4221,3737.0
2023-05-02 13:40:00,249.2,249.57,249.2,249.57,2933.0,239.4509,239.8065,239.4509,239.8065,2933.0
2023-05-02 13:45:00,249.56,249.65,249.45,249.65,4441.0,239.7969,239.8833,239.6912,239.8833,4441.0
2023-05-02 13:50:00,249.68,249.98,249.67,249.97,10942.0,239.9122,240.2004,239.9026,240.1908,10942.0
2023-05-02 13:55:00,249.99,250.5,249.9,250.5,14113.0,240.21,240.7001,240.1236,240.7001,14113.0
2023-05-02 14:00:00,250.5,250.5,249.69,249.85,9940.0,240.7001,240.7001,239.9218,240.0755,9940.0
2023-05-02 14:05:00,249.84,250.05,249.82,249.99,9423.0,240.0659,240.2677,240.0467,240.21,9423.0
2023-05-02 14:10:00,250.04,250.04,249.43,249.52,5461.0,240.2581,240.2581,239.6719,239.7584,5461.0
2023-05-02 14:15:00,249.48,249.74,249.48,249.69,5127.0,239.72,239.9698,239.72,239.9218,5127.0
2023-05-02 14:20:00,249.68,249.82,249.62,249.72,3331.0,239.9122,240.0467,239.8545,239.9506,3331.0
2023-05-02 14:25:00,249.66,249.74,249.53,249.7,3676.0,239.893,239.9698,239.768,239.9314,3676.0
2023-05-02 14:30:00,249.74,249.79,249.68,249.72,3457.0,239.9698,240.0179,239.9122,239.9506,3457.0
2023-05-02 14:35:00,249.74,249.89,249.72,249.77,4015.0,239.9698,240.114,239.9506,239.9986,4015.0
2023-05-02 14:40:00,249.68,249.73,249.3,249.36,5850.0,239.9122,239.9602,239.547,239.6047,5850.0
2023-05-02 14:45:00,249.42,249.76,249.42,249.74,4625.0,239.6623,239.989,239.6623,239.9698,4625.0
2023-05-02 14:50:00,249.75,250.0,249.75,249.86,2491.0,239.9794,240.2197,239.9794,240.0851,2491.0
2023-05-02 14:55:00,249.93,250.05,249.86,250.05,4795.0,240.1524,240.2677,240.0851,240.2677,4795.0
2023-05-02 15:00:00,250.09,250.16,249.81,249.81,4136.0,240.3061,240.3734,240.0371,240.0371,4136.0
2023-05-02 15:05:00,249.86,250.06,249.79,250.06,5978.0,240.0851,240.2773,240.0179,240.2773,5978.0
2023-05-02 15:10:00,250.04,250.39,250.04,250.15,5587.0,240.2581,240.5944,240.2581,240.3638,5587.0
2023-05-02 15:15:00,250.18,250.25,249.99,250.12,6743.0,240.3926,240.4599,240.21,240.335,6743.0
2023-05-02 15:20:00,250.17,250.46,250.1,250.28,5099.0,240.383,240.6617,240.3157,240.4887,5099.0
2023-05-02 15:25:00,250.3,250.53,250.22,250.48,7914.0,240.5079,240.7289,240.431,240.6809,7914.0
2023-05-02 15:30:00,250.45,250.51,250.18,250.2,7127.0,240.652,240.7097,240.3926,240.4118,7127.0
2023-05-02 15:35:00,250.16,250.31,250.15,250.17,7766.0,240.3734,240.5175,240.3638,240.383,7766.0
2023-05-02 15:40:00,250.1,250.27,250.03,250.11,12323.0,240.3157,240.4791,240.2485,240.3253,12323.0
2023-05-02 15:45:00,250.11,250.14,249.97,250.12,21531.0,240.3253,240.3542,240.1908,240.335,21531.0
2023-05-02 15:50:00,250.06,250.55,249.73,250.42,37146.0,240.2773,240.7481,239.9602,240.6232,37146.0
2023-05-02 15:55:00,250.46,250.54,250.2,250.45,108911.0,240.6617,240.7385,240.4118,240.652,108911.0
2023-05-03 09:30:00,250.3,250.98,246.21,246.21,38587.0,240.5079,241.1613,236.5779,236.5779,38587.0
2023-05-03 09:35:00,246.2,247.0,245.31,246.81,15713.0,236.5683,237.337,235.7131,237.1544,15713.0
2023-05-03 09:40:00,246.59,247.82,246.21,246.75,12185.0,236.9431,238.1249,236.5779,237.0968,12185.0
2023-05-03 09:45:00,246.93,247.99,246.71,247.64,7444.0,237.2698,238.2883,237.0584,237.952,7444.0
2023-05-03 09:50:00,247.89,247.95,247.25,247.32,10108.0,238.1922,238.2498,237.5772,237.6445,10108.0
2023-05-03 09:55:00,247.12,247.21,246.22,246.34,2997.0,237.4523,237.5388,236.5875,236.7028,2997.0
2023-05-03 10:00:00,246.33,246.88,246.18,246.88,20010.0,236.6932,237.2217,236.5491,237.2217,20010.0
2023-05-03 10:05:00,246.91,248.1,246.91,247.96,9659.0,237.2505,238.394,237.2505,238.2595,9659.0
2023-05-03 10:10:00,248.15,248.41,247.75,247.89,10441.0,238.442,238.6919,238.0577,238.1922,10441.0
2023-05-03 10:15:00,247.85,247.99,247.2,247.22,19524.0,238.1538,238.2883,237.5292,237.5484,19524.0
2023-05-03 10:20:00,247.34,247.34,246.94,247.03,4927.0,237.6637,237.6637,237.2794,237.3658,4927.0
2023-05-03 10:25:00,246.96,247.1,246.72,246.94,5631.0,237.2986,237.4331,237.068,237.2794,5631.0
2023-05-03 10:30:00,246.74,246.81,246.42,246.57,8568.0,237.0872,237.1544,236.7797,236.9238,8568.0
2023-05-03 10:35:00,246.49,246.99,246.22,246.3,15264.0,236.847,237.3274,236.5875,236.6644,15264.0
2023-05-03 10:40:00,246.25,246.37,245.99,246.03,8640.0,236.6164,236.7317,236.3665,236.405,8640.0
2023-05-03 10:45:00,246.0,246.08,245.72,245.93,9615.0,236.3761,236.453,236.1071,236.3089,9615.0
2023-05-03 10:50:00,245.97,246.85,245.9,246.84,8906.0,236.3473,237.1929,236.28,237.1833,8906.0
2023-05-03 10:55:00,246.88,247.22,246.8,247.2,2874.0,237.2217,237.5484,237.1448,237.5292,2874.0
2023-05-03 11:00:00,247.27,247.27,246.87,246.89,5644.0,237.5965,237.5965,237.2121,237.2313,5644.0
2023-05-03 11:05:00,247.0,247.13,246.8,246.9,2636.0,237.337,237.4619,237.1448,237.2409,2636.0
2023-05-03 11:10:00,246.88,246.88,246.56,246.79,3536.0,237.2217,237.2217,236.9142,237.1352,3536.0
2023-05-03 11:15:00,246.76,247.11,246.73,246.8,5267.0,237.1064,237.4427,237.0776,237.1448,5267.0
2023-05-03 11:20:00,246.77,247.12,246.75,247.07,3481.0,237.116,237.4523,237.0968,237.4043,3481.0
2023-05-03 11:25:00,247.04,247.07,246.86,246.91,5494.0,237.3754,237.4043,237.2025,237.2505,5494.0
2023-05-03 11:30:00,246.93,247.17,246.92,247.07,3873.0,237.2698,237.5004,237.2601,237.4043,3873.0
2023-05-03 11:35:00,247.1,247.18,246.91,246.91,2206.0,237.4331,237.51,237.2505,237.2505,2206.0
2023-05-03 11:40:00,246.95,246.97,246.55,246.55,6606.0,237.289,237.3082,236.9046,236.9046,6606.0
2023-05-03 11:45:00,246.59,246.8,246.59,246.74,3468.0,236.9431,237.1448,236.9431,237.0872,3468.0
2023-05-03 11:50:00,246.68,246.85,246.55,246.85,3627.0,237.0295,237.1929,236.9046,237.1929,3627.0
2023-05-03 11:55:00,246.89,247.18,246.89,247.14,2642.0,237.2313,237.51,237.2313,237.4715,2642.0
2023-05-03 12:00:00,247.15,247.42,247.1,247.42,1401.0,237.4811,237.7406,237.4331,237.7406,1401.0
2023-05-03 12:05:00,247.53,247.91,247.51,247.78,4263.0,237.8463,238.2114,237.8271,238.0865,4263.0
2023-05-03 12:10:00,247.73,247.76,247.61,247.65,3753.0,238.0385,238.0673,237.9232,237.9616,3753.0
2023-05-03 12:15:00,247.61,247.61,247.37,247.47,8476.0,237.9232,237.9232,237.6925,237.7886,8476.0
2023-05-03 12:20:00,247.41,247.62,247.39,247.62,4534.0,237.731,237.9328,237.7118,237.9328,4534.0
2023-05-03 12:25:00,247.65,248.12,247.6,248.09,2769.0,237.9616,238.4132,237.9135,238.3844,2769.0
2023-05-03 12:30:00,248.04,248.19,247.91,247.95,2557.0,238.3363,238.4805,238.2114,238.2498,2557.0
2023-05-03 12:35:00,247.97,248.04,247.93,247.94,1200.0,238.2691,238.3363,238.2306,238.2402,1200.0
2023-05-03 12:40:00,248.02,248.1,247.93,247.95,3674.0,238.3171,238.394,238.2306,238.2498,3674.0
2023-05-03 12:45:00,247.92,247.93,247.77,247.8,3039.0,238.221,238.2306,238.0769,238.1057,3039.0
2023-05-03 12:50:00,247.85,248.01,247.85,247.9,1900.0,238.1538,238.3075,238.1538,238.2018,1900.0
2023-05-03 12:55:00,247.96,248.06,247.87,248.02,3925.0,238.2595,238.3555,238.173,238.3171,3925.0
2023-05-03 13:00:00,248.03,248.28,247.95,248.21,3100.0,238.3267,238.5669,238.2498,238.4997,3100.0
2023-05-03 13:05:00,248.18,248.18,247.93,248.02,3520.0,238.4709,238.4709,238.2306,238.3171,3520.0
2023-05-03 13:10:00,248.02,248.2,248.02,248.13,2156.0,238.3171,238.4901,238.3171,238.4228,2156.0
2023-05-03 13:15:00,248.14,248.24,247.98,248.02,5039.0,238.4324,238.5285,238.2787,238.3171,5039.0
2023-05-03 13:20:00,247.99,248.25,247.96,248.14,5708.0,238.2883,238.5381,238.2595,238.4324,5708.0
2023-05-03 13:25:00,248.16,248.16,248.03,248.12,3064.0,238.4516,238.4516,238.3267,238.4132,3064.0
2023-05-03 13:30:00,248.22,248.36,248.16,248.17,4399.0,238.5093,238.6438,238.4516,238.4612,4399.0
2023-05-03 13:35:00,248.12,248.15,247.89,247.95,11536.0,238.4132,238.442,238.1922,238.2498,11536.0
2023-05-03 13:40:00,247.87,248.05,247.87,248.05,2675.0,238.173,238.3459,238.173,238.3459,2675.0
2023-05-03 13:45:00,248.03,248.1,247.91,248.1,2528.0,238.3267,238.394,238.2114,238.394,2528.0
2023-05-03 13:50:00,248.06,248.19,248.06,248.18,1790.0,238.3555,238.4805,238.3555,238.4709,1790.0
2023-05-03 13:55:00,248.18,248.24,248.11,248.22,4281.0,238.4709,238.5285,238.4036,238.5093,4281.0
2023-05-03 14:00:00,248.06,248.6,247.74,247.83,5989.0,238.3555,238.8744,238.0481,238.1345,5989.0
2023-05-03 14:05:00,247.8,247.83,247.3,247.31,3249.0,238.1057,238.1345,237.6253,237.6349,3249.0
2023-05-03 14:10:00,247.17,247.29,246.85,247.23,3118.0,237.5004,237.6157,237.1929,237.558,3118.0
2023-05-03 14:15:00,247.34,247.56,247.3,247.55,6183.0,237.6637,237.8751,237.6253,237.8655,6183.0
2023-05-03 14:20:00,247.49,247.55,247.32,247.4,6957.0,237.8078,237.8655,237.6445,237.7214,6957.0
2023-05-03 14:25:00,247.35,247.54,247.22,247.24,3646.0,237.6733,237.8559,237.5484,237.5676,3646.0
2023-05-03 14:30:00,247.18,247.3,246.8,246.8,8316.0,237.51,237.6253,237.1448,237.1448,8316.0
2023-05-03 14:35:00,246.73,247.33,246.33,247.17,8800.0,237.0776,237.6541,236.6932,237.5004,8800.0
2023-05-03 14:40:00,247.39,247.85,246.8,246.98,4870.0,237.7118,238.1538,237.1448,237.3178,4870.0
2023-05-03 14:45:00,246.85,247.18,246.79,246.99,5131.0,237.1929,237.51,237.1352,237.3274,5131.0
2023-05-03 14:50:00,246.89,247.08,246.21,246.84,6193.0,237.2313,237.4139,236.5779,237.1833,6193.0
2023-05-03 14:55:00,246.69,247.3,246.61,246.85,3930.0,237.0391,237.6253,236.9623,237.1929,3930.0
2023-05-03 15:00:00,246.8,246.88,246.43,246.76,2591.0,237.1448,237.2217,236.7893,237.1064,2591.0
2023-05-03 15:05:00,246.86,247.27,246.1,246.24,6102.0,237.2025,237.5965,236.4722,236.6067,6102.0
2023-05-03 15:10:00,246.04,246.24,245.66,246.14,8163.0,236.4146,236.6067,236.0494,236.5107,8163.0
2023-05-03 15:15:00,246.04,246.3,245.84,246.0,5524.0,236.4146,236.6644,236.2224,236.3761,5524.0
2023-05-03 15:20:00,245.87,246.19,245.34,245.94,5431.0,236.2512,236.5587,235.742,236.3185,5431.0
2023-05-03 15:25:00,245.98,246.29,245.53,245.62,12191.0,236.3569,236.6548,235.9245,236.011,12191.0
2023-05-03 15:30:00,245.54,245.65,245.16,245.35,6258.0,235.9341,236.0398,235.569,235.7516,6258.0
2023-05-03 15:35:00,245.47,245.71,245.37,245.55,14707.0,235.8669,236.0975,235.7708,235.9437,14707.0
2023-05-03 15:40:00,245.49,245.74,245.35,245.64,18024.0,235.8861,236.1263,235.7516,236.0302,18024.0
2023-05-03 15:45:00,245.63,245.98,245.59,245.89,20910.0,236.0206,236.3569,235.9822,236.2704,20910.0
2023-05-03 15:50:00,245.85,245.87,245.18,245.84,28224.0,236.232,236.2512,235.5882,236.2224,28224.0
2023-05-03 15:55:00,245.83,246.04,245.37,246.01,64919.0,236.2128,236.4146,235.7708,236.3857,64919.0
2023-05-04 09:30:00,243.59,244.51,243.37,244.22,27130.0,234.0604,234.9444,233.849,234.6658,27130.0
2023-05-04 09:35:00,243.98,244.28,243.25,243.25,10037.0,234.4352,234.7234,233.7337,233.7337,10037.0
2023-05-04 09:40:00,243.19,243.38,242.5,243.04,9032.0,233.6761,233.8586,233.0131,233.5319,9032.0
2023-05-04 09:45:00,242.95,243.62,242.5,243.62,8996.0,233.4455,234.0892,233.0131,234.0892,8996.0
2023-05-04 09:50:00,243.81,244.24,243.57,243.8,7738.0,234.2718,234.685,234.0412,234.2622,7738.0
2023-05-04 09:55:00,243.8,243.86,243.34,243.34,6107.0,234.2622,234.3199,233.8202,233.8202,6107.0
2023-05-04 10:00:00,243.29,243.54,242.85,243.22,10356.0,233.7722,234.0124,233.3494,233.7049,10356.0
2023-05-04 10:05:00,243.21,243.33,242.6,242.81,8978.0,233.6953,233.8106,233.1091,233.3109,8978.0
2023-05-04 10:10:00,242.75,243.02,242.5,242.54,18606.0,233.2533,233.5127,233.0131,233.0515,18606.0
2023-05-04 10:15:00,242.63,242.84,241.85,241.85,8477.0,233.138,233.3398,232.3885,232.3885,8477.0
2023-05-04 10:20:00,241.94,242.23,241.76,242.15,5185.0,232.475,232.7536,232.302,232.6768,5185.0
2023-05-04 10:25:00,242.22,242.27,241.5,241.84,5048.0,232.744,232.7921,232.0522,232.3789,5048.0
2023-05-04 10:30:00,241.84,241.98,241.42,241.76,11165.0,232.3789,232.5134,231.9753,232.302,11165.0
2023-05-04 10:35:00,241.98,242.07,241.37,241.73,12327.0,232.5134,232.5999,231.9273,232.2732,12327.0
2023-05-04 10:40:00,241.73,242.24,241.68,241.68,12535.0,232.2732,232.7632,232.2251,232.2251,12535.0
2023-05-04 10:45:00,241.67,242.54,241.54,242.22,8011.0,232.2155,233.0515,232.0906,232.744,8011.0
2023-05-04 10:50:00,242.0,242.23,241.87,242.2,11757.0,232.5326,232.7536,232.4077,232.7248,11757.0
2023-05-04 10:55:00,242.24,242.34,242.05,242.08,8436.0,232.7632,232.8593,232.5807,232.6095,8436.0
2023-05-04 11:00:00,242.08,242.22,241.95,242.15,8389.0,232.6095,232.744,232.4846,232.6768,8389.0
2023-05-04 11:05:00,242.16,243.21,242.15,243.14,7223.0,232.6864,233.6953,232.6768,233.628,7223.0
2023-05-04 11:10:00,243.31,243.33,242.83,243.01,9772.0,233.7914,233.8106,233.3302,233.5031,9772.0
2023-05-04 11:15:00,243.02,243.07,242.31,242.42,7647.0,233.5127,233.5608,232.8305,232.9362,7647.0
2023-05-04 11:20:00,242.41,242.67,242.31,242.53,7702.0,232.9266,233.1764,232.8305,233.0419,7702.0
2023-05-04 11:25:00,242.59,242.6,242.25,242.25,11162.0,233.0995,233.1091,232.7728,232.7728,11162.0
2023-05-04 11:30:00,242.23,242.4,241.58,241.58,13042.0,232.7536,232.917,232.1291,232.1291,13042.0
2023-05-04 11:35:00,241.61,241.69,241.42,241.64,12061.0,232.1579,232.2347,231.9753,232.1867,12061.0
2023-05-04 11:40:00,241.69,241.69,241.06,241.09,10366.0,232.2347,232.2347,231.6294,231.6582,10366.0
2023-05-04 11:45:00,241.06,241.88,241.06,241.88,9751.0,231.6294,232.4173,231.6294,232.4173,9751.0
2023-05-04 11:50:00,241.94,242.01,241.76,241.97,6270.0,232.475,232.5422,232.302,232.5038,6270.0
2023-05-04 11:55:00,242.06,242.09,241.71,241.71,6463.0,232.5903,232.6191,232.254,232.254,6463.0
2023-05-04 12:00:00,241.68,241.68,241.32,241.37,8189.0,232.2251,232.2251,231.8792,231.9273,8189.0
2023-05-04 12:05:00,241.39,241.74,241.39,241.61,5323.0,231.9465,232.2828,231.9465,232.1579,5323.0
2023-05-04 12:10:00,241.68,241.68,241.37,241.51,6329.0,232.2251,232.2251,231.9273,232.0618,6329.0
2023-05-04 12:15:00,241.45,241.98,241.42,241.88,6016.0,232.0041,232.5134,231.9753,232.4173,6016.0
2023-05-04 12:20:00,241.83,242.16,241.75,242.11,7395.0,232.3693,232.6864,232.2924,232.6383,7395.0
2023-05-04 12:25:00,242.16,242.49,242.14,242.21,9503.0,232.6864,233.0035,232.6671,232.7344,9503.0
2023-05-04 12:30:00,242.3,242.52,241.86,241.96,7317.0,232.8209,233.0323,232.3981,232.4942,7317.0
2023-05-04 12:35:00,241.92,242.39,241.9,242.39,6481.0,232.4558,232.9074,232.4365,232.9074,6481.0
2023-05-04 12:40:00,242.46,242.46,242.19,242.23,2419.0,232.9746,232.9746,232.7152,232.7536,2419.0
2023-05-04 12:45:00,242.17,242.42,241.86,242.39,4955.0,232.696,232.9362,232.3981,232.9074,4955.0
2023-05-04 12:50:00,242.39,242.4,241.84,241.96,8536.0,232.9074,232.917,232.3789,232.4942,8536.0
2023-05-04 12:55:00,241.98,242.21,241.95,242.19,8400.0,232.5134,232.7344,232.4846,232.7152,8400.0
2023-05-04 13:00:00,242.25,242.3,242.17,242.26,7828.0,232.7728,232.8209,232.696,232.7825,7828.0
2023-05-04 13:05:00,242.36,242.91,242.36,242.91,4856.0,232.8785,233.407,232.8785,233.407,4856.0
2023-05-04 13:10:00,242.88,243.0,242.77,242.98,14265.0,233.3782,233.4935,233.2725,233.4743,14265.0
2023-05-04 13:15:00,242.95,243.31,242.94,243.21,6531.0,233.4455,233.7914,233.4358,233.6953,6531.0
2023-05-04 13:20:00,243.18,243.56,243.17,243.5,7824.0,233.6665,234.0316,233.6568,233.9739,7824.0
2023-05-04 13:25:00,243.5,243.5,242.82,242.99,8056.0,233.9739,233.9739,233.3205,233.4839,8056.0
2023-05-04 13:30:00,243.09,243.16,242.87,242.96,4992.0,233.58,233.6472,233.3686,233.4551,4992.0
2023-05-04 13:35:00,242.91,242.92,242.7,242.86,4872.0,233.407,233.4166,233.2052,233.359,4872.0
2023-05-04 13:40:00,242.79,242.94,242.65,242.8,9677.0,233.2917,233.4358,233.1572,233.3013,9677.0
2023-05-04 13:45:00,242.8,242.8,242.5,242.56,7657.0,233.3013,233.3013,233.0131,233.0707,7657.0
2023-05-04 13:50:00,242.5,242.58,242.2,242.54,8146.0,233.0131,233.0899,232.7248,233.0515,8146.0
2023-05-04 13:55:00,242.54,242.66,242.29,242.66,6928.0,233.0515,233.1668,232.8113,233.1668,6928.0
2023-05-04 14:00:00,242.62,242.78,242.49,242.6,10559.0,233.1284,233.2821,233.0035,233.1091,10559.0
2023-05-04 14:05:00,242.63,242.92,242.63,242.81,4854.0,233.138,233.4166,233.138,233.3109,4854.0
2023-05-04 14:10:00,242.73,243.26,242.73,243.26,4671.0,233.2341,233.7433,233.2341,233.7433,4671.0
2023-05-04 14:15:00,243.27,243.33,243.1,243.26,8766.0,233.7529,233.8106,233.5896,233.7433,8766.0
2023-05-04 14:20:00,243.26,243.54,243.26,243.34,5174.0,233.7433,234.0124,233.7433,233.8202,5174.0
2023-05-04 14:25:00,243.42,243.45,243.31,243.41,4386.0,233.8971,233.9259,233.7914,233.8875,4386.0
2023-05-04 14:30:00,243.38,243.39,243.21,243.36,5877.0,233.8586,233.8682,233.6953,233.8394,5877.0
2023-05-04 14:35:00,243.33,243.68,243.33,243.45,9540.0,233.8106,234.1469,233.8106,233.9259,9540.0
2023-05-04 14:40:00,243.45,243.52,243.28,243.35,4102.0,233.9259,233.9932,233.7625,233.8298,4102.0
2023-05-04 14:45:00,243.4,243.45,243.22,243.26,7025.0,233.8779,233.9259,233.7049,233.7433,7025.0
2023-05-04 14:50:00,243.28,243.54,243.22,243.51,7277.0,233.7625,234.0124,233.7049,233.9835,7277.0
2023-05-04 14:55:00,243.51,243.73,243.39,243.73,4963.0,233.9835,234.1949,233.8682,234.1949,4963.0
2023-05-04 15:00:00,243.76,244.16,243.76,244.15,11078.0,234.2238,234.6081,234.2238,234.5985,11078.0
2023-05-04 15:05:00,244.18,244.39,244.12,244.22,10095.0,234.6273,234.8291,234.5697,234.6658,10095.0
2023-05-04 15:10:00,244.2,244.2,243.76,243.76,20410.0,234.6466,234.6466,234.2238,234.2238,20410.0
2023-05-04 15:15:00,243.74,243.74,243.37,243.5,19807.0,234.2046,234.2046,233.849,233.9739,19807.0
2023-05-04 15:20:00,243.46,243.56,243.27,243.52,14161.0,233.9355,234.0316,233.7529,233.9932,14161.0
2023-05-04 15:25:00,243.49,243.91,243.49,243.91,10457.0,233.9643,234.3679,233.9643,234.3679,10457.0
2023-05-04 15:30:00,243.87,244.13,243.74,244.09,16219.0,234.3295,234.5793,234.2046,234.5409,16219.0
2023-05-04 15:35:00,244.09,244.38,244.03,244.16,15993.0,234.5409,234.8195,234.4832,234.6081,15993.0
2023-05-04 15:40:00,244.17,244.2,243.67,243.68,17282.0,234.6177,234.6466,234.1373,234.1469,17282.0
2023-05-04 15:45:00,243.64,243.95,243.4,243.95,17934.0,234.1085,234.4063,233.8779,234.4063,17934.0
2023-05-04 15:50:00,243.83,243.94,243.48,243.69,41426.0,234.291,234.3967,233.9547,234.1565,41426.0
2023-05-04 15:55:00,243.68,243.85,243.46,243.75,62919.0,234.1469,234.3102,233.9355,234.2142,62919.0
2023-05-05 09:30:00,252.18,263.49,252.0,258.31,146337.0,242.3144,253.1819,242.1414,248.2046,146337.0
2023-05-05 09:35:00,258.84,259.92,257.26,259.81,44342.0,248.7138,249.7516,247.1956,249.6459,44342.0
2023-05-05 09:40:00,259.92,261.0,259.19,259.83,49133.0,249.7516,250.7893,249.0501,249.6651,49133.0
2023-05-05 09:45:00,259.75,261.0,259.46,260.79,35291.0,249.5882,250.7893,249.3096,250.5875,35291.0
2023-05-05 09:50:00,260.59,261.91,260.18,261.66,35079.0,250.3954,251.6637,250.0014,251.4235,35079.0
2023-05-05 09:55:00,261.91,262.06,258.81,259.22,44670.0,251.6637,251.8078,248.685,249.079,44670.0
2023-05-05 10:00:00,258.97,260.58,258.68,260.49,26421.0,248.8387,250.3857,248.5601,250.2993,26421.0
2023-05-05 10:05:00,260.63,261.91,260.49,261.8,45611.0,250.4338,251.6637,250.2993,251.558,45611.0
2023-05-05 10:10:00,261.83,261.84,260.65,260.98,29244.0,251.5868,251.5965,250.453,250.7701,29244.0
2023-05-05 10:15:00,261.01,261.93,261.01,261.57,30628.0,250.7989,251.6829,250.7989,251.337,30628.0
2023-05-05 10:20:00,261.64,263.0,261.53,262.0,24161.0,251.4043,252.7111,251.2986,251.7502,24161.0
2023-05-05 10:25:00,262.01,262.65,261.48,261.54,28958.0,251.7598,252.3748,251.2505,251.3082,28958.0
2023-05-05 10:30:00,261.63,262.3,261.51,261.77,26364.0,251.3947,252.0385,251.2794,251.5292,26364.0
2023-05-05 10:35:00,261.77,262.52,261.46,262.03,31212.0,251.5292,252.2499,251.2313,251.779,31212.0
2023-05-05 10:40:00,262.0,262.17,259.34,260.18,26988.0,251.7502,251.9135,249.1943,250.0014,26988.0
2023-05-05 10:45:00,260.18,261.1,260.06,260.85,21532.0,250.0014,250.8854,249.8861,250.6452,21532.0
2023-05-05 10:50:00,260.85,261.95,260.85,261.65,28439.0,250.6452,251.7021,250.6452,251.4139,28439.0
2023-05-05 10:55:00,261.65,263.77,261.64,263.26,50816.0,251.4139,253.4509,251.4043,252.9609,50816.0
2023-05-05 11:00:00,263.23,264.2,262.52,263.62,54114.0,252.9321,253.8641,252.2499,253.3068,54114.0
2023-05-05 11:05:00,263.9,263.9,261.34,261.55,24659.0,253.5759,253.5759,251.116,251.3178,24659.0
2023-05-05 11:10:00,261.55,261.71,260.95,261.39,9739.0,251.3178,251.4715,250.7413,251.1641,9739.0
2023-05-05 11:15:00,261.62,262.2,261.38,261.58,16905.0,251.3851,251.9424,251.1544,251.3466,16905.0
2023-05-05 11:20:00,261.69,262.15,261.67,262.04,11348.0,251.4523,251.8943,251.4331,251.7886,11348.0
2023-05-05 11:25:00,262.04,262.15,261.37,261.76,17480.0,251.7886,251.8943,251.1448,251.5196,17480.0
2023-05-05 11:30:00,261.96,262.13,261.44,261.44,10347.0,251.7118,251.8751,251.2121,251.2121,10347.0
2023-05-05 11:35:00,261.44,261.69,261.1,261.27,9172.0,251.2121,251.4523,250.8854,251.0488,9172.0
2023-05-05 11:40:00,261.17,261.36,259.48,259.91,8795.0,250.9527,251.1352,249.3288,249.742,8795.0
2023-05-05 11:45:00,259.77,260.42,259.04,260.31,13430.0,249.6074,250.232,248.906,250.1263,13430.0
2023-05-05 11:50:00,260.15,260.47,259.83,259.97,11776.0,249.9726,250.28,249.6651,249.7996,11776.0
2023-05-05 11:55:00,259.9,260.45,259.9,260.2,11042.0,249.7323,250.2608,249.7323,250.0206,11042.0
2023-05-05 12:00:00,260.2,260.55,259.75,259.75,11027.0,250.0206,250.3569,249.5882,249.5882,11027.0
2023-05-05 12:05:00,259.81,260.34,259.81,260.28,5620.0,249.6459,250.1551,249.6459,250.0975,5620.0
2023-05-05 12:10:00,260.22,260.28,259.61,259.61,13797.0,250.0398,250.0975,249.4537,249.4537,13797.0
2023-05-05 12:15:00,259.52,259.54,258.98,259.0,15959.0,249.3672,249.3864,248.8483,248.8676,15959.0
2023-05-05 12:20:00,259.06,259.49,258.76,259.36,33519.0,248.9252,249.3384,248.6369,249.2135,33519.0
2023-05-05 12:25:00,259.37,259.92,259.37,259.57,6629.0,249.2231,249.7516,249.2231,249.4153,6629.0
2023-05-05 12:30:00,259.7,259.95,259.56,259.68,15749.0,249.5402,249.7804,249.4056,249.521,15749.0
2023-05-05 12:35:00,259.67,260.43,259.59,260.4,10578.0,249.5113,250.2416,249.4345,250.2128,10578.0
2023-05-05 12:40:00,260.45,260.76,260.36,260.53,11419.0,250.2608,250.5587,250.1744,250.3377,11419.0
2023-05-05 12:45:00,260.48,260.77,260.38,260.49,7509.0,250.2897,250.5683,250.1936,250.2993,7509.0
2023-05-05 12:50:00,260.57,261.42,260.57,261.18,9579.0,250.3761,251.1929,250.3761,250.9623,9579.0
2023-05-05 12:55:00,261.29,262.1,261.29,261.66,15527.0,251.068,251.8463,251.068,251.4235,15527.0
2023-05-05 13:00:00,261.67,261.67,260.63,260.84,13759.0,251.4331,251.4331,250.4338,250.6356,13759.0
2023-05-05 13:05:00,260.81,261.21,260.67,261.0,6961.0,250.6067,250.9911,250.4722,250.7893,6961.0
2023-05-05 13:10:00,261.02,261.21,260.84,260.85,7052.0,250.8085,250.9911,250.6356,250.6452,7052.0
2023-05-05 13:15:00,260.67,261.11,260.61,260.84,6905.0,250.4722,250.895,250.4146,250.6356,6905.0
2023-05-05 13:20:00,260.82,260.82,260.53,260.61,13059.0,250.6164,250.6164,250.3377,250.4146,13059.0
2023-05-05 13:25:00,260.66,260.66,260.21,260.27,13993.0,250.4626,250.4626,250.0302,250.0879,13993.0
2023-05-05 13:30:00,260.27,260.66,260.19,260.43,7454.0,250.0879,250.4626,250.011,250.2416,7454.0
2023-05-05 13:35:00,260.53,260.72,260.36,260.67,11020.0,250.3377,250.5203,250.1744,250.4722,11020.0
2023-05-05 13:40:00,260.72,260.76,260.28,260.59,13464.0,250.5203,250.5587,250.0975,250.3954,13464.0
2023-05-05 13:45:00,260.57,260.65,260.26,260.61,5985.0,250.3761,250.453,250.0783,250.4146,5985.0
2023-05-05 13:50:00,260.54,260.62,260.41,260.62,11983.0,250.3473,250.4242,250.2224,250.4242,11983.0
2023-05-05 13:55:00,260.67,260.93,260.58,260.92,10140.0,250.4722,250.7221,250.3857,250.7124,10140.0
2023-05-05 14:00:00,260.98,261.69,260.97,261.65,11261.0,250.7701,251.4523,250.7605,251.4139,11261.0
2023-05-05 14:05:00,261.63,261.96,261.48,261.9,10343.0,251.3947,251.7118,251.2505,251.6541,10343.0
2023-05-05 14:10:00,261.92,262.78,261.87,262.66,26907.0,251.6733,252.4997,251.6253,252.3844,26907.0
2023-05-05 14:15:00,262.66,262.66,261.51,261.51,13356.0,252.3844,252.3844,251.2794,251.2794,13356.0
2023-05-05 14:20:00,261.4,261.4,260.97,261.14,13308.0,251.1737,251.1737,250.7605,250.9238,13308.0
2023-05-05 14:25:00,261.14,261.35,260.83,261.13,13828.0,250.9238,251.1256,250.626,250.9142,13828.0
2023-05-05 14:30:00,261.23,261.53,261.16,261.29,9928.0,251.0103,251.2986,250.9431,251.068,9928.0
2023-05-05 14:35:00,261.29,261.48,261.11,261.17,13256.0,251.068,251.2505,250.895,250.9527,13256.0
2023-05-05 14:40:00,261.15,261.82,261.15,261.82,8273.0,250.9334,251.5772,250.9334,251.5772,8273.0
2023-05-05 14:45:00,261.8,262.5,261.8,262.42,21321.0,251.558,252.2306,251.558,252.1538,21321.0
2023-05-05 14:50:00,262.42,263.36,262.38,263.36,35070.0,252.1538,253.057,252.1153,253.057,35070.0
2023-05-05 14:55:00,263.35,263.73,262.35,262.4,59964.0,253.0474,253.4125,252.0865,252.1345,59964.0
2023-05-05 15:00:00,262.4,262.81,261.89,262.6,30076.0,252.1345,252.5285,251.6445,252.3267,30076.0
2023-05-05 15:05:00,262.57,263.06,262.57,263.05,40021.0,252.2979,252.7687,252.2979,252.7591,40021.0
2023-05-05 15:10:00,263.06,263.18,262.0,262.25,19286.0,252.7687,252.884,251.7502,251.9904,19286.0
2023-05-05 15:15:00,262.26,262.66,262.07,262.11,29156.0,252.0,252.3844,251.8175,251.8559,29156.0
2023-05-05 15:20:00,262.11,262.17,261.74,261.81,22001.0,251.8559,251.9135,251.5004,251.5676,22001.0
2023-05-05 15:25:00,261.78,262.01,261.56,261.57,24830.0,251.5388,251.7598,251.3274,251.337,24830.0
2023-05-05 15:30:00,261.52,261.68,261.22,261.28,26562.0,251.289,251.4427,251.0007,251.0584,26562.0
2023-05-05 15:35:00,261.27,261.29,260.82,261.17,26307.0,251.0488,251.068,250.6164,250.9527,26307.0
2023-05-05 15:40:00,261.25,261.56,261.17,261.21,22397.0,251.0295,251.3274,250.9527,250.9911,22397.0
2023-05-05 15:45:00,261.18,261.4,260.91,261.4,40810.0,250.9623,251.1737,250.7028,251.1737,40810.0
2023-05-05 15:50:00,261.33,261.83,261.0,261.39,64918.0,251.1064,251.5868,250.7893,251.1641,64918.0
2023-05-05 15:55:00,261.44,261.72,260.61,260.84,168363.0,251.2121,251.4811,250.4146,250.6356,168363.0
2023-05-08 09:30:00,261.0,261.0,257.51,259.99,39808.0,250.7893,250.7893,247.4358,249.8188,39808.0
2023-05-08 09:35:00,259.95,261.81,258.78,261.81,20134.0,249.7804,251.5676,248.6562,251.5676,20134.0
2023-05-08 09:40:00,261.8,262.1,260.96,261.75,15935.0,251.558,251.8463,250.7509,251.51,15935.0
2023-05-08 09:45:00,261.82,261.83,260.81,261.61,15126.0,251.5772,251.5868,250.6067,251.3755,15126.0
2023-05-08 09:50:00,261.67,262.15,261.45,261.58,15285.0,251.4331,251.8943,251.2217,251.3466,15285.0
2023-05-08 09:55:00,261.59,262.06,261.32,261.99,9000.0,251.3562,251.8078,251.0968,251.7406,9000.0
2023-05-08 10:00:00,261.99,262.1,260.36,261.26,24875.0,251.7406,251.8463,250.1744,251.0391,24875.0
2023-05-08 10:05:00,261.34,261.47,260.58,260.62,15531.0,251.116,251.2409,250.3857,250.4242,15531.0
2023-05-08 10:10:00,260.53,260.64,259.72,260.28,41812.0,250.3377,250.4434,249.5594,250.0975,41812.0
2023-05-08 10:15:00,260.47,260.96,260.47,260.87,9032.0,250.28,250.7509,250.28,250.6644,9032.0
2023-05-08 10:20:00,260.95,260.95,260.48,260.81,6928.0,250.7413,250.7413,250.2897,250.6067,6928.0
2023-05-08 10:25:00,260.78,261.4,260.64,261.35,14212.0,250.5779,251.1737,250.4434,251.1256,14212.0
2023-05-08 10:30:00,261.42,263.62,261.42,263.62,35720.0,251.1929,253.3068,251.1929,253.3068,35720.0
2023-05-08 10:35:00,263.54,264.67,263.23,264.27,51827.0,253.2299,254.3157,252.9321,253.9314,51827.0
2023-05-08 10:40:00,264.5,265.99,264.45,265.64,56331.0,254.1524,255.5841,254.1043,255.2478,56331.0
2023-05-08 10:45:00,265.61,265.61,263.44,264.81,19387.0,255.219,255.219,253.1339,254.4503,19387.0
2023-05-08 10:50:00,264.69,266.17,264.46,265.86,48237.0,254.335,255.7571,254.114,255.4592,48237.0
2023-05-08 10:55:00,265.86,266.05,264.7,264.96,15603.0,255.4592,255.6418,254.3446,254.5944,15603.0
2023-05-08 11:00:00,264.82,265.22,264.78,264.89,10661.0,254.4599,254.8442,254.4214,254.5271,10661.0
2023-05-08 11:05:00,264.93,265.24,264.71,264.73,15041.0,254.5656,254.8634,254.3542,254.3734,15041.0
2023-05-08 11:10:00,264.61,264.73,264.2,264.28,12482.0,254.2581,254.3734,253.8641,253.941,12482.0
2023-05-08 11:15:00,264.3,265.06,264.18,264.94,10617.0,253.9602,254.6905,253.8449,254.5752,10617.0
2023-05-08 11:20:00,264.95,264.99,264.39,264.66,8457.0,254.5848,254.6232,254.0467,254.3061,8457.0
2023-05-08 11:25:00,264.67,265.07,264.65,264.89,6140.0,254.3157,254.7001,254.2965,254.5271,6140.0
2023-05-08 11:30:00,264.76,265.02,264.62,264.75,7910.0,254.4022,254.652,254.2677,254.3926,7910.0
2023-05-08 11:35:00,264.69,265.48,264.66,265.17,16613.0,254.335,255.0941,254.3061,254.7962,16613.0
2023-05-08 11:40:00,265.22,265.63,265.21,265.63,8048.0,254.8442,255.2382,254.8346,255.2382,8048.0
2023-05-08 11:45:00,265.67,265.86,265.16,265.16,11174.0,255.2766,255.4592,254.7866,254.7866,11174.0
2023-05-08 11:50:00,265.19,265.37,264.71,264.71,10404.0,254.8154,254.9884,254.3542,254.3542,10404.0
2023-05-08 11:55:00,264.62,265.16,264.52,264.76,10758.0,254.2677,254.7866,254.1716,254.4022,10758.0
2023-05-08 12:00:00,264.78,264.95,264.26,264.55,7976.0,254.4214,254.5848,253.9218,254.2004,7976.0
2023-05-08 12:05:00,264.56,264.56,263.97,264.16,6195.0,254.21,254.21,253.6431,253.8257,6195.0
2023-05-08 12:10:00,264.08,264.24,263.89,264.19,10954.0,253.7488,253.9026,253.5663,253.8545,10954.0
2023-05-08 12:15:00,264.25,265.03,264.24,265.03,7825.0,253.9122,254.6617,253.9026,254.6617,7825.0
2023-05-08 12:20:00,265.0,265.07,264.74,265.04,8152.0,254.6328,254.7001,254.383,254.6713,8152.0
2023-05-08 12:25:00,265.08,265.2,264.99,265.1,9537.0,254.7097,254.825,254.6232,254.7289,9537.0
2023-05-08 12:30:00,265.08,265.08,264.64,264.84,4019.0,254.7097,254.7097,254.2869,254.4791,4019.0
2023-05-08 12:35:00,264.84,264.9,264.48,264.57,5811.0,254.4791,254.5367,254.1332,254.2197,5811.0
2023-05-08 12:40:00,264.49,264.63,264.19,264.38,9691.0,254.1428,254.2773,253.8545,254.0371,9691.0
2023-05-08 12:45:00,264.45,264.47,263.98,264.0,6573.0,254.1043,254.1236,253.6527,253.672,6573.0
2023-05-08 12:50:00,263.99,264.0,263.74,263.89,4506.0,253.6623,253.672,253.4221,253.5663,4506.0
2023-05-08 12:55:00,263.85,264.58,263.85,264.29,11087.0,253.5278,254.2293,253.5278,253.9506,11087.0
2023-05-08 13:00:00,264.3,264.8,264.3,264.8,8078.0,253.9602,254.4407,253.9602,254.4407,8078.0
2023-05-08 13:05:00,264.8,264.8,264.33,264.34,8559.0,254.4407,254.4407,253.989,253.9986,8559.0
2023-05-08 13:10:00,264.35,264.7,264.18,264.61,4593.0,254.0083,254.3446,253.8449,254.2581,4593.0
2023-05-08 13:15:00,264.6,264.94,264.59,264.94,7492.0,254.2485,254.5752,254.2389,254.5752,7492.0
2023-05-08 13:20:00,264.86,264.86,264.57,264.61,10688.0,254.4983,254.4983,254.2197,254.2581,10688.0
2023-05-08 13:25:00,264.56,264.67,264.33,264.34,4313.0,254.21,254.3157,253.989,253.9986,4313.0
2023-05-08 13:30:00,264.34,264.57,264.34,264.36,8403.0,253.9986,254.2197,253.9986,254.0179,8403.0
2023-05-08 13:35:00,264.37,264.74,264.37,264.74,7887.0,254.0275,254.383,254.0275,254.383,7887.0
2023-05-08 13:40:00,264.76,265.21,264.74,265.15,9204.0,254.4022,254.8346,254.383,254.777,9204.0
2023-05-08 13:45:00,265.16,265.51,265.16,265.36,6813.0,254.7866,255.1229,254.7866,254.9787,6813.0
2023-05-08 13:50:00,265.34,265.4,265.25,265.26,7674.0,254.9595,255.0172,254.873,254.8827,7674.0
2023-05-08 13:55:00,265.27,265.28,265.18,265.21,6822.0,254.8923,254.9019,254.8058,254.8346,6822.0
2023-05-08 14:00:00,265.22,265.58,265.03,265.51,43159.0,254.8442,255.1901,254.6617,255.1229,43159.0
2023-05-08 14:05:00,265.56,265.56,264.38,264.63,9663.0,255.1709,255.1709,254.0371,254.2773,9663.0
2023-05-08 14:10:00,264.59,265.24,264.5,265.01,12350.0,254.2389,254.8634,254.1524,254.6424,12350.0
2023-05-08 14:15:00,265.06,265.52,265.06,265.5,14790.0,254.6905,255.1325,254.6905,255.1133,14790.0
2023-05-08 14:20:00,265.51,266.06,265.51,266.01,11367.0,255.1229,255.6514,255.1229,255.6033,11367.0
2023-05-08 14:25:00,265.97,266.05,265.77,266.05,8013.0,255.5649,255.6418,255.3727,255.6418,8013.0
2023-05-08 14:30:00,266.09,266.19,265.67,265.79,9949.0,255.6802,255.7763,255.2766,255.3919,9949.0
2023-05-08 14:35:00,265.84,265.94,265.69,265.75,6548.0,255.44,255.5361,255.2958,255.3535,6548.0
2023-05-08 14:40:00,265.59,265.71,265.49,265.7,5724.0,255.1997,255.3151,255.1037,255.3054,5724.0
2023-05-08 14:45:00,265.7,265.77,265.49,265.54,6594.0,255.3054,255.3727,255.1037,255.1517,6594.0
2023-05-08 14:50:00,265.54,265.79,265.37,265.79,9233.0,255.1517,255.3919,254.9884,255.3919,9233.0
2023-05-08 14:55:00,265.84,265.96,265.76,265.81,6004.0,255.44,255.5553,255.3631,255.4111,6004.0
2023-05-08 15:00:00,265.78,265.78,265.47,265.68,5189.0,255.3823,255.3823,255.0844,255.2862,5189.0
2023-05-08 15:05:00,265.63,265.65,265.28,265.37,6433.0,255.2382,255.2574,254.9019,254.9884,6433.0
2023-05-08 15:10:00,265.37,265.6,265.12,265.55,12498.0,254.9884,255.2094,254.7481,255.1613,12498.0
2023-05-08 15:15:00,265.54,265.59,265.34,265.44,9582.0,255.1517,255.1997,254.9595,255.0556,9582.0
2023-05-08 15:20:00,265.45,265.76,265.43,265.74,31811.0,255.0652,255.3631,255.046,255.3439,31811.0
2023-05-08 15:25:00,265.7,265.99,265.49,265.61,28058.0,255.3054,255.5841,255.1037,255.219,28058.0
2023-05-08 15:30:00,265.6,265.65,265.37,265.54,16264.0,255.2094,255.2574,254.9884,255.1517,16264.0
2023-05-08 15:35:00,265.51,265.66,265.39,265.59,16040.0,255.1229,255.267,255.0076,255.1997,16040.0
2023-05-08 15:40:00,265.6,265.66,265.46,265.61,17184.0,255.2094,255.267,255.0748,255.219,17184.0
2023-05-08 15:45:00,265.61,265.8,265.41,265.8,27359.0,255.219,255.4015,255.0268,255.4015,27359.0
2023-05-08 15:50:00,265.8,265.84,265.38,265.59,47566.0,255.4015,255.44,254.998,255.1997,47566.0
2023-05-08 15:55:00,265.54,265.55,264.67,264.68,155739.0,255.1517,255.1613,254.3157,254.3253,155739.0
2023-05-09 09:30:00,265.08,267.7,265.04,267.54,36002.0,254.7097,257.2272,254.6713,257.0735,36002.0
2023-05-09 09:35:00,267.5,268.51,267.22,268.13,18271.0,257.035,258.0055,256.766,257.6404,18271.0
2023-05-09 09:40:00,268.09,268.09,266.97,267.16,17034.0,257.6019,257.6019,256.5258,256.7083,17034.0
2023-05-09 09:45:00,267.42,268.04,267.0,268.04,15069.0,256.9582,257.5539,256.5546,257.5539,15069.0
2023-05-09 09:50:00,268.0,269.37,267.83,269.21,25445.0,257.5155,258.8319,257.3521,258.6781,25445.0
2023-05-09 09:55:00,269.11,269.11,268.05,268.24,13339.0,258.582,258.582,257.5635,257.7461,13339.0
2023-05-09 10:00:00,268.25,268.54,267.79,267.9,22702.0,257.7557,258.0343,257.3137,257.4194,22702.0
2023-05-09 10:05:00,267.91,267.91,266.98,267.23,24883.0,257.429,257.429,256.5354,256.7756,24883.0
2023-05-09 10:10:00,267.3,267.51,266.99,267.22,24833.0,256.8429,257.0446,256.545,256.766,24833.0
2023-05-09 10:15:00,267.24,267.49,267.14,267.32,15274.0,256.7852,257.0254,256.6891,256.8621,15274.0
2023-05-09 10:20:00,267.25,267.3,266.53,266.59,11852.0,256.7948,256.8429,256.103,256.1606,11852.0
2023-05-09 10:25:00,266.53,266.91,266.4,266.61,31569.0,256.103,256.4681,255.9781,256.1798,31569.0
2023-05-09 10:30:00,266.62,266.7,266.0,266.24,26117.0,256.1895,256.2663,255.5937,255.8243,26117.0
2023-05-09 10:35:00,266.29,266.39,266.07,266.25,9986.0,255.8724,255.9685,255.661,255.8339,9986.0
2023-05-09 10:40:00,266.24,266.85,266.22,266.74,7320.0,255.8243,256.4105,255.8051,256.3048,7320.0
2023-05-09 10:45:00,266.64,266.85,266.6,266.8,9194.0,256.2087,256.4105,256.1702,256.3624,9194.0
2023-05-09 10:50:00,266.85,266.86,266.36,266.36,6048.0,256.4105,256.4201,255.9396,255.9396,6048.0
2023-05-09 10:55:00,266.31,266.62,266.0,266.0,20349.0,255.8916,256.1895,255.5937,255.5937,20349.0
2023-05-09 11:00:00,266.04,266.25,265.88,266.05,9515.0,255.6321,255.8339,255.4784,255.6418,9515.0
2023-05-09 11:05:00,266.09,266.3,265.92,266.29,8551.0,255.6802,255.882,255.5168,255.8724,8551.0
2023-05-09 11:10:00,266.3,266.3,265.93,266.04,6314.0,255.882,255.882,255.5264,255.6321,6314.0
2023-05-09 11:15:00,265.99,266.17,265.97,266.05,8948.0,255.5841,255.7571,255.5649,255.6418,8948.0
2023-05-09 11:20:00,266.02,266.54,266.02,266.38,7012.0,255.6129,256.1126,255.6129,255.9588,7012.0
2023-05-09 11:25:00,266.38,266.4,266.18,266.22,3800.0,255.9588,255.9781,255.7667,255.8051,3800.0
2023-05-09 11:30:00,266.31,266.52,266.2,266.22,4925.0,255.8916,256.0934,255.7859,255.8051,4925.0
2023-05-09 11:35:00,266.24,266.26,265.86,265.86,6382.0,255.8243,255.8435,255.4592,255.4592,6382.0
2023-05-09 11:40:00,265.84,265.9,265.21,265.26,5937.0,255.44,255.4976,254.8346,254.8827,5937.0
2023-05-09 11:45:00,265.37,265.41,264.82,265.07,9400.0,254.9884,255.0268,254.4599,254.7001,9400.0
2023-05-09 11:50:00,265.15,265.91,265.14,265.49,13904.0,254.777,255.5072,254.7674,255.1037,13904.0
2023-05-09 11:55:00,265.46,265.54,265.43,265.52,5394.0,255.0748,255.1517,255.046,255.1325,5394.0
2023-05-09 12:00:00,265.52,265.54,265.44,265.45,9040.0,255.1325,255.1517,255.0556,255.0652,9040.0
2023-05-09 12:05:00,265.47,265.54,265.32,265.54,19339.0,255.0844,255.1517,254.9403,255.1517,19339.0
2023-05-09 12:10:00,265.55,265.64,265.44,265.51,6729.0,255.1613,255.2478,255.0556,255.1229,6729.0
2023-05-09 12:15:00,265.54,265.54,265.45,265.45,1710.0,255.1517,255.1517,255.0652,255.0652,1710.0
2023-05-09 12:20:00,265.48,265.63,265.43,265.46,11547.0,255.0941,255.2382,255.046,255.0748,11547.0
2023-05-09 12:25:00,265.45,265.52,265.44,265.45,5369.0,255.0652,255.1325,255.0556,255.0652,5369.0
2023-05-09 12:30:00,265.57,265.78,265.46,265.78,7041.0,255.1805,255.3823,255.0748,255.3823,7041.0
2023-05-09 12:35:00,265.78,265.92,265.75,265.87,9946.0,255.3823,255.5168,255.3535,255.4688,9946.0
2023-05-09 12:40:00,265.88,265.96,265.5,265.5,4306.0,255.4784,255.5553,255.1133,255.1133,4306.0
2023-05-09 12:45:00,265.5,265.68,265.38,265.66,11983.0,255.1133,255.2862,254.998,255.267,11983.0
2023-05-09 12:50:00,265.65,265.69,265.43,265.45,6280.0,255.2574,255.2958,255.046,255.0652,6280.0
2023-05-09 12:55:00,265.5,265.73,265.49,265.68,5157.0,255.1133,255.3343,255.1037,255.2862,5157.0
2023-05-09 13:00:00,265.68,265.74,265.53,265.74,5465.0,255.2862,255.3439,255.1421,255.3439,5465.0
2023-05-09 13:05:00,265.8,265.81,265.62,265.63,3579.0,255.4015,255.4111,255.2286,255.2382,3579.0
2023-05-09 13:10:00,265.63,265.63,265.42,265.52,11854.0,255.2382,255.2382,255.0364,255.1325,11854.0
2023-05-09 13:15:00,265.55,265.68,265.41,265.44,3334.0,255.1613,255.2862,255.0268,255.0556,3334.0
2023-05-09 13:20:00,265.44,265.44,264.8,264.93,9443.0,255.0556,255.0556,254.4407,254.5656,9443.0
2023-05-09 13:25:00,264.93,265.29,264.93,265.29,5421.0,254.5656,254.9115,254.5656,254.9115,5421.0
2023-05-09 13:30:00,265.3,265.52,265.23,265.23,12983.0,254.9211,255.1325,254.8538,254.8538,12983.0
2023-05-09 13:35:00,265.24,265.39,265.14,265.24,5211.0,254.8634,255.0076,254.7674,254.8634,5211.0
2023-05-09 13:40:00,265.29,265.48,265.17,265.22,4106.0,254.9115,255.0941,254.7962,254.8442,4106.0
2023-05-09 13:45:00,265.18,265.32,265.11,265.19,4835.0,254.8058,254.9403,254.7385,254.8154,4835.0
2023-05-09 13:50:00,265.16,265.25,265.03,265.18,4271.0,254.7866,254.873,254.6617,254.8058,4271.0
2023-05-09 13:55:00,265.18,265.47,265.18,265.29,5956.0,254.8058,255.0844,254.8058,254.9115,5956.0
2023-05-09 14:00:00,265.33,265.49,265.23,265.24,4197.0,254.9499,255.1037,254.8538,254.8634,4197.0
2023-05-09 14:05:00,265.23,265.23,264.9,264.9,2303.0,254.8538,254.8538,254.5367,254.5367,2303.0
2023-05-09 14:10:00,264.9,264.91,264.69,264.86,4536.0,254.5367,254.5464,254.335,254.4983,4536.0
2023-05-09 14:15:00,264.86,265.15,264.83,265.13,6835.0,254.4983,254.777,254.4695,254.7577,6835.0
2023-05-09 14:20:00,265.16,265.42,265.14,265.24,3139.0,254.7866,255.0364,254.7674,254.8634,3139.0
2023-05-09 14:25:00,265.05,265.22,265.0,265.21,5128.0,254.6809,254.8442,254.6328,254.8346,5128.0
2023-05-09 14:30:00,265.15,265.28,265.03,265.24,4225.0,254.777,254.9019,254.6617,254.8634,4225.0
2023-05-09 14:35:00,265.28,265.38,264.94,265.12,6443.0,254.9019,254.998,254.5752,254.7481,6443.0
2023-05-09 14:40:00,265.13,265.33,265.06,265.21,2996.0,254.7577,254.9499,254.6905,254.8346,2996.0
2023-05-09 14:45:00,265.17,265.17,264.98,265.07,6330.0,254.7962,254.7962,254.6136,254.7001,6330.0
2023-05-09 14:50:00,265.12,265.12,264.52,264.53,7648.0,254.7481,254.7481,254.1716,254.1812,7648.0
2023-05-09 14:55:00,264.56,264.9,264.55,264.85,11600.0,254.21,254.5367,254.2004,254.4887,11600.0
2023-05-09 15:00:00,264.91,265.07,264.8,264.96,13412.0,254.5464,254.7001,254.4407,254.5944,13412.0
2023-05-09 15:05:00,264.99,265.13,264.96,265.03,7144.0,254.6232,254.7577,254.5944,254.6617,7144.0
2023-05-09 15:10:00,265.0,265.16,264.98,265.0,10908.0,254.6328,254.7866,254.6136,254.6328,10908.0
2023-05-09 15:15:00,265.0,265.12,264.55,264.55,9089.0,254.6328,254.7481,254.2004,254.2004,9089.0
2023-05-09 15:20:00,264.56,264.58,264.37,264.53,11352.0,254.21,254.2293,254.0275,254.1812,11352.0
2023-05-09 15:25:00,264.54,264.56,264.26,264.32,8157.0,254.1908,254.21,253.9218,253.9794,8157.0
2023-05-09 15:30:00,264.35,264.95,264.35,264.69,19822.0,254.0083,254.5848,254.0083,254.335,19822.0
2023-05-09 15:35:00,264.71,264.8,264.58,264.61,13531.0,254.3542,254.4407,254.2293,254.2581,13531.0
2023-05-09 15:40:00,264.56,264.56,263.88,263.88,19027.0,254.21,254.21,253.5566,253.5566,19027.0
2023-05-09 15:45:00,263.88,264.07,263.78,263.94,34934.0,253.5566,253.7392,253.4606,253.6143,34934.0
2023-05-09 15:50:00,263.89,263.99,263.37,263.4,57810.0,253.5663,253.6623,253.0666,253.0954,57810.0
2023-05-09 15:55:00,263.37,263.54,262.63,262.81,139851.0,253.0666,253.2299,252.3555,252.5285,139851.0
2023-05-10 09:30:00,265.41,268.2,265.31,267.81,116582.0,255.0268,257.7076,254.9307,257.3329,116582.0
2023-05-10 09:35:00,268.12,268.64,264.9,264.94,44241.0,257.6308,258.1304,254.5367,254.5752,44241.0
2023-05-10 09:40:00,264.84,264.96,262.51,263.42,20295.0,254.4791,254.5944,252.2402,253.1146,20295.0
2023-05-10 09:45:00,263.59,264.46,263.06,263.62,87229.0,253.278,254.114,252.7687,253.3068,87229.0
2023-05-10 09:50:00,263.56,265.14,263.42,264.75,40073.0,253.2492,254.7674,253.1146,254.3926,40073.0
2023-05-10 09:55:00,264.67,265.54,264.58,265.3,33442.0,254.3157,255.1517,254.2293,254.9211,33442.0
2023-05-10 10:00:00,265.1,265.41,264.3,264.55,21377.0,254.7289,255.0268,253.9602,254.2004,21377.0
2023-05-10 10:05:00,264.64,265.17,264.1,264.22,38505.0,254.2869,254.7962,253.768,253.8833,38505.0
2023-05-10 10:10:00,264.3,264.73,264.09,264.25,34943.0,253.9602,254.3734,253.7584,253.9122,34943.0
2023-05-10 10:15:00,264.28,264.66,263.92,264.26,43188.0,253.941,254.3061,253.5951,253.9218,43188.0
2023-05-10 10:20:00,264.21,264.63,264.21,264.52,22382.0,253.8737,254.2773,253.8737,254.1716,22382.0
2023-05-10 10:25:00,264.6,264.93,264.43,264.77,24107.0,254.2485,254.5656,254.0851,254.4118,24107.0
2023-05-10 10:30:00,264.86,264.86,264.46,264.73,10633.0,254.4983,254.4983,254.114,254.3734,10633.0
2023-05-10 10:35:00,264.76,265.05,264.36,264.37,16407.0,254.4022,254.6809,254.0179,254.0275,16407.0
2023-05-10 10:40:00,264.37,264.9,264.27,264.52,27247.0,254.0275,254.5367,253.9314,254.1716,27247.0
2023-05-10 10:45:00,264.44,264.79,263.97,264.69,23763.0,254.0947,254.431,253.6431,254.335,23763.0
2023-05-10 10:50:00,264.62,265.42,264.48,265.15,15683.0,254.2677,255.0364,254.1332,254.777,15683.0
2023-05-10 10:55:00,265.11,265.46,265.0,265.08,9999.0,254.7385,255.0748,254.6328,254.7097,9999.0
2023-05-10 11:00:00,265.03,265.58,265.02,265.58,14099.0,254.6617,255.1901,254.652,255.1901,14099.0
2023-05-10 11:05:00,265.68,265.84,265.27,265.33,9678.0,255.2862,255.44,254.8923,254.9499,9678.0
2023-05-10 11:10:00,265.36,265.45,265.15,265.22,9692.0,254.9787,255.0652,254.777,254.8442,9692.0
2023-05-10 11:15:00,265.22,265.75,265.01,265.75,15458.0,254.8442,255.3535,254.6424,255.3535,15458.0
2023-05-10 11:20:00,265.62,265.81,265.57,265.78,8594.0,255.2286,255.4111,255.1805,255.3823,8594.0
2023-05-10 11:25:00,265.73,265.85,265.43,265.75,22025.0,255.3343,255.4496,255.046,255.3535,22025.0
2023-05-10 11:30:00,265.75,265.84,265.39,265.76,20449.0,255.3535,255.44,255.0076,255.3631,20449.0
2023-05-10 11:35:00,265.69,265.69,265.45,265.55,4741.0,255.2958,255.2958,255.0652,255.1613,4741.0
2023-05-10 11:40:00,265.51,265.68,265.43,265.51,9035.0,255.1229,255.2862,255.046,255.1229,9035.0
2023-05-10 11:45:00,265.51,265.51,265.15,265.41,24601.0,255.1229,255.1229,254.777,255.0268,24601.0
2023-05-10 11:50:00,265.44,265.57,265.38,265.5,16785.0,255.0556,255.1805,254.998,255.1133,16785.0
2023-05-10 11:55:00,265.49,265.85,265.43,265.55,19499.0,255.1037,255.4496,255.046,255.1613,19499.0
2023-05-10 12:00:00,265.55,265.76,265.43,265.54,11179.0,255.1613,255.3631,255.046,255.1517,11179.0
2023-05-10 12:05:00,265.49,265.57,265.43,265.49,13162.0,255.1037,255.1805,255.046,255.1037,13162.0
2023-05-10 12:10:00,265.46,265.58,265.25,265.3,38947.0,255.0748,255.1901,254.873,254.9211,38947.0
2023-05-10 12:15:00,265.3,265.6,265.25,265.46,16893.0,254.9211,255.2094,254.873,255.0748,16893.0
2023-05-10 12:20:00,265.54,265.61,265.45,265.56,17172.0,255.1517,255.219,255.0652,255.1709,17172.0
2023-05-10 12:25:00,265.57,265.71,265.47,265.54,4476.0,255.1805,255.3151,255.0844,255.1517,4476.0
2023-05-10 12:30:00,265.54,265.88,265.54,265.65,7250.0,255.1517,255.4784,255.1517,255.2574,7250.0
2023-05-10 12:35:00,265.65,265.66,265.43,265.55,17399.0,255.2574,255.267,255.046,255.1613,17399.0
2023-05-10 12:40:00,265.55,266.02,265.55,266.01,34745.0,255.1613,255.6129,255.1613,255.6033,34745.0
2023-05-10 12:45:00,265.99,266.04,265.79,265.88,22422.0,255.5841,255.6321,255.3919,255.4784,22422.0
2023-05-10 12:50:00,265.9,266.58,265.89,266.48,22330.0,255.4976,256.151,255.488,256.0549,22330.0
2023-05-10 12:55:00,266.39,266.53,266.11,266.26,9593.0,255.9685,256.103,255.6994,255.8435,9593.0
2023-05-10 13:00:00,266.19,266.31,265.73,265.73,4308.0,255.7763,255.8916,255.3343,255.3343,4308.0
2023-05-10 13:05:00,265.71,265.87,265.7,265.76,10380.0,255.3151,255.4688,255.3054,255.3631,10380.0
2023-05-10 13:10:00,265.76,266.06,265.68,265.89,13946.0,255.3631,255.6514,255.2862,255.488,13946.0
2023-05-10 13:15:00,265.76,265.76,265.57,265.74,3413.0,255.3631,255.3631,255.1805,255.3439,3413.0
2023-05-10 13:20:00,265.67,265.67,265.25,265.44,18834.0,255.2766,255.2766,254.873,255.0556,18834.0
2023-05-10 13:25:00,265.34,265.5,264.88,264.89,38822.0,254.9595,255.1133,254.5175,254.5271,38822.0
2023-05-10 13:30:00,264.86,265.13,264.62,264.62,61111.0,254.4983,254.7577,254.2677,254.2677,61111.0
2023-05-10 13:35:00,264.62,264.62,263.88,264.16,13280.0,254.2677,254.2677,253.5566,253.8257,13280.0
2023-05-10 13:40:00,264.21,264.37,264.02,264.25,5749.0,253.8737,254.0275,253.6912,253.9122,5749.0
2023-05-10 13:45:00,264.19,264.46,264.13,264.46,3737.0,253.8545,254.114,253.7969,254.114,3737.0
2023-05-10 13:50:00,264.4,264.45,263.94,263.97,2240.0,254.0563,254.1043,253.6143,253.6431,2240.0
2023-05-10 13:55:00,264.05,264.2,263.99,264.02,7139.0,253.72,253.8641,253.6623,253.6912,7139.0
2023-05-10 14:00:00,264.08,264.42,264.04,264.42,8545.0,253.7488,254.0755,253.7104,254.0755,8545.0
2023-05-10 14:05:00,264.47,264.73,264.47,264.63,5536.0,254.1236,254.3734,254.1236,254.2773,5536.0
2023-05-10 14:10:00,264.66,264.66,264.3,264.49,12230.0,254.3061,254.3061,253.9602,254.1428,12230.0
2023-05-10 14:15:00,264.46,264.55,264.44,264.46,16992.0,254.114,254.2004,254.0947,254.114,16992.0
2023-05-10 14:20:00,264.55,264.56,263.98,264.0,24595.0,254.2004,254.21,253.6527,253.672,24595.0
2023-05-10 14:25:00,264.0,264.21,263.97,264.13,3625.0,253.672,253.8737,253.6431,253.7969,3625.0
2023-05-10 14:30:00,264.18,264.26,263.87,263.9,8636.0,253.8449,253.9218,253.547,253.5759,8636.0
2023-05-10 14:35:00,263.96,264.01,263.59,263.59,1660.0,253.6335,253.6816,253.278,253.278,1660.0
2023-05-10 14:40:00,263.63,264.0,263.62,263.93,31096.0,253.3164,253.672,253.3068,253.6047,31096.0
2023-05-10 14:45:00,263.94,264.1,263.27,263.27,5875.0,253.6143,253.768,252.9705,252.9705,5875.0
2023-05-10 14:50:00,263.26,263.74,263.26,263.41,29618.0,252.9609,253.4221,252.9609,253.105,29618.0
2023-05-10 14:55:00,263.45,263.45,263.14,263.37,4903.0,253.1435,253.1435,252.8456,253.0666,4903.0
2023-05-10 15:00:00,263.34,263.42,263.09,263.09,5527.0,253.0378,253.1146,252.7976,252.7976,5527.0
2023-05-10 15:05:00,263.18,263.62,263.17,263.61,5252.0,252.884,253.3068,252.8744,253.2972,5252.0
2023-05-10 15:10:00,263.61,263.71,263.45,263.45,4497.0,253.2972,253.3933,253.1435,253.1435,4497.0
2023-05-10 15:15:00,263.4,263.76,263.35,263.76,6359.0,253.0954,253.4413,253.0474,253.4413,6359.0
2023-05-10 15:20:00,263.81,264.34,263.81,264.26,13072.0,253.4894,253.9986,253.4894,253.9218,13072.0
2023-05-10 15:25:00,264.37,264.55,264.27,264.27,21493.0,254.0275,254.2004,253.9314,253.9314,21493.0
2023-05-10 15:30:00,264.21,264.63,264.19,264.44,10533.0,253.8737,254.2773,253.8545,254.0947,10533.0
2023-05-10 15:35:00,264.38,264.53,264.1,264.18,8163.0,254.0371,254.1812,253.768,253.8449,8163.0
2023-05-10 15:40:00,264.18,264.35,263.95,264.0,13398.0,253.8449,254.0083,253.6239,253.672,13398.0
2023-05-10 15:45:00,263.98,264.13,263.66,263.91,36311.0,253.6527,253.7969,253.3453,253.5855,36311.0
2023-05-10 15:50:00,263.78,263.81,263.33,263.5,34066.0,253.4606,253.4894,253.0282,253.1915,34066.0
2023-05-10 15:55:00,263.58,263.66,263.06,263.47,89978.0,253.2684,253.3453,252.7687,253.1627,89978.0
2023-05-11 09:30:00,262.64,262.98,262.25,262.37,17969.0,252.3652,252.6919,251.9904,252.1057,17969.0
2023-05-11 09:35:00,262.05,262.44,261.82,262.19,7394.0,251.7982,252.173,251.5772,251.9328,7394.0
2023-05-11 09:40:00,262.19,262.69,261.94,262.36,8716.0,251.9328,252.4132,251.6925,252.0961,8716.0
2023-05-11 09:45:00,262.41,262.58,261.13,261.13,7250.0,252.1442,252.3075,250.9142,250.9142,7250.0
2023-05-11 09:50:00,260.89,261.28,260.64,260.81,13094.0,250.6836,251.0584,250.4434,250.6067,13094.0
2023-05-11 09:55:00,260.96,261.14,260.16,260.36,9858.0,250.7509,250.9238,249.9822,250.1744,9858.0
2023-05-11 10:00:00,260.36,260.4,259.35,259.36,11245.0,250.1744,250.2128,249.2039,249.2135,11245.0
2023-05-11 10:05:00,259.54,260.01,259.37,259.48,12039.0,249.3864,249.838,249.2231,249.3288,12039.0
2023-05-11 10:10:00,259.44,260.11,259.44,260.0,8098.0,249.2903,249.9341,249.2903,249.8284,8098.0
2023-05-11 10:15:00,259.85,260.14,259.49,259.49,10361.0,249.6843,249.963,249.3384,249.3384,10361.0
2023-05-11 10:20:00,259.48,259.65,259.03,259.65,7119.0,249.3288,249.4921,248.8964,249.4921,7119.0
2023-05-11 10:25:00,259.79,259.88,259.29,259.52,10514.0,249.6267,249.7131,249.1462,249.3672,10514.0
2023-05-11 10:30:00,259.59,259.65,259.18,259.29,6984.0,249.4345,249.4921,249.0405,249.1462,6984.0
2023-05-11 10:35:00,259.2,259.35,258.7,258.86,39433.0,249.0597,249.2039,248.5793,248.733,39433.0
2023-05-11 10:40:00,258.87,259.53,258.81,259.49,20791.0,248.7426,249.3768,248.685,249.3384,20791.0
2023-05-11 10:45:00,259.4,259.67,259.09,259.58,12523.0,249.2519,249.5113,248.954,249.4249,12523.0
2023-05-11 10:50:00,259.53,259.66,259.01,259.42,19558.0,249.3768,249.5017,248.8772,249.2711,19558.0
2023-05-11 10:55:00,259.42,259.79,259.42,259.68,7957.0,249.2711,249.6267,249.2711,249.521,7957.0
2023-05-11 11:00:00,259.65,260.22,259.63,259.72,16270.0,249.4921,250.0398,249.4729,249.5594,16270.0
2023-05-11 11:05:00,259.7,259.93,259.51,259.57,10735.0,249.5402,249.7612,249.3576,249.4153,10735.0
2023-05-11 11:10:00,259.5,259.79,259.41,259.66,10047.0,249.348,249.6267,249.2615,249.5017,10047.0
2023-05-11 11:15:00,259.57,259.78,259.44,259.54,11525.0,249.4153,249.617,249.2903,249.3864,11525.0
2023-05-11 11:20:00,259.47,260.47,259.32,260.43,45761.0,249.3192,250.28,249.175,250.2416,45761.0
2023-05-11 11:25:00,260.31,260.45,259.91,260.16,9894.0,250.1263,250.2608,249.742,249.9822,9894.0
2023-05-11 11:30:00,260.06,260.64,260.0,260.0,9055.0,249.8861,250.4434,249.8284,249.8284,9055.0
2023-05-11 11:35:00,260.04,260.22,259.77,259.98,6601.0,249.8669,250.0398,249.6074,249.8092,6601.0
2023-05-11 11:40:00,259.81,260.31,259.69,260.3,10125.0,249.6459,250.1263,249.5306,250.1167,10125.0
2023-05-11 11:45:00,260.3,260.66,260.24,260.61,10809.0,250.1167,250.4626,250.059,250.4146,10809.0
2023-05-11 11:50:00,260.6,260.88,260.52,260.54,8174.0,250.405,250.674,250.3281,250.3473,8174.0
2023-05-11 11:55:00,260.49,260.64,260.46,260.54,10493.0,250.2993,250.4434,250.2704,250.3473,10493.0
2023-05-11 12:00:00,260.53,260.66,260.32,260.66,9060.0,250.3377,250.4626,250.1359,250.4626,9060.0
2023-05-11 12:05:00,260.68,260.98,260.62,260.92,14427.0,250.4818,250.7701,250.4242,250.7124,14427.0
2023-05-11 12:10:00,260.89,261.35,260.79,261.35,20160.0,250.6836,251.1256,250.5875,251.1256,20160.0
2023-05-11 12:15:00,261.31,261.32,260.72,260.72,17481.0,251.0872,251.0968,250.5203,250.5203,17481.0
2023-05-11 12:20:00,260.71,260.96,260.56,260.96,8260.0,250.5107,250.7509,250.3665,250.7509,8260.0
2023-05-11 12:25:00,260.9,260.91,260.23,260.34,8073.0,250.6932,250.7028,250.0494,250.1551,8073.0
2023-05-11 12:30:00,260.31,260.64,260.3,260.5,9252.0,250.1263,250.4434,250.1167,250.3089,9252.0
2023-05-11 12:35:00,260.5,260.7,260.34,260.34,4621.0,250.3089,250.5011,250.1551,250.1551,4621.0
2023-05-11 12:40:00,260.19,260.32,259.92,259.97,8168.0,250.011,250.1359,249.7516,249.7996,8168.0
2023-05-11 12:45:00,260.01,260.1,260.0,260.05,5998.0,249.838,249.9245,249.8284,249.8765,5998.0
2023-05-11 12:50:00,260.04,260.14,259.9,259.95,8466.0,249.8669,249.963,249.7323,249.7804,8466.0
2023-05-11 12:55:00,259.94,260.01,259.84,259.89,5789.0,249.7708,249.838,249.6747,249.7227,5789.0
2023-05-11 13:00:00,259.92,260.29,259.88,260.27,20606.0,249.7516,250.1071,249.7131,250.0879,20606.0
2023-05-11 13:05:00,260.24,260.37,260.1,260.15,9826.0,250.059,250.184,249.9245,249.9726,9826.0
2023-05-11 13:10:00,260.08,260.15,259.93,259.96,6747.0,249.9053,249.9726,249.7612,249.79,6747.0
2023-05-11 13:15:00,259.92,260.36,259.79,260.13,22372.0,249.7516,250.1744,249.6267,249.9534,22372.0
2023-05-11 13:20:00,260.09,260.16,259.88,260.1,10221.0,249.9149,249.9822,249.7131,249.9245,10221.0
2023-05-11 13:25:00,260.13,260.46,260.12,260.33,19484.0,249.9534,250.2704,249.9437,250.1455,19484.0
2023-05-11 13:30:00,260.17,260.34,259.99,260.34,4941.0,249.9918,250.1551,249.8188,250.1551,4941.0
2023-05-11 13:35:00,260.27,260.33,260.12,260.33,15504.0,250.0879,250.1455,249.9437,250.1455,15504.0
2023-05-11 13:40:00,260.28,260.43,259.9,259.9,5934.0,250.0975,250.2416,249.7323,249.7323,5934.0
2023-05-11 13:45:00,259.82,259.94,258.99,258.99,5884.0,249.6555,249.7708,248.8579,248.8579,5884.0
2023-05-11 13:50:00,258.98,259.39,258.98,259.37,35125.0,248.8483,249.2423,248.8483,249.2231,35125.0
2023-05-11 13:55:00,259.42,259.73,259.33,259.7,8287.0,249.2711,249.569,249.1846,249.5402,8287.0
2023-05-11 14:00:00,259.7,259.76,259.64,259.74,6419.0,249.5402,249.5978,249.4825,249.5786,6419.0
2023-05-11 14:05:00,259.6,259.8,259.55,259.7,4343.0,249.4441,249.6363,249.396,249.5402,4343.0
2023-05-11 14:10:00,259.73,260.02,259.56,259.93,19882.0,249.569,249.8477,249.4056,249.7612,19882.0
2023-05-11 14:15:00,259.9,259.9,259.41,259.56,10059.0,249.7323,249.7323,249.2615,249.4056,10059.0
2023-05-11 14:20:00,259.5,259.7,259.33,259.68,4604.0,249.348,249.5402,249.1846,249.521,4604.0
2023-05-11 14:25:00,259.66,259.94,259.66,259.72,5352.0,249.5017,249.7708,249.5017,249.5594,5352.0
2023-05-11 14:30:00,259.72,259.83,259.58,259.83,6218.0,249.5594,249.6651,249.4249,249.6651,6218.0
2023-05-11 14:35:00,259.81,260.02,259.69,260.02,9202.0,249.6459,249.8477,249.5306,249.8477,9202.0
2023-05-11 14:40:00,260.15,260.44,260.09,260.35,7521.0,249.9726,250.2512,249.9149,250.1647,7521.0
2023-05-11 14:45:00,260.4,260.64,260.26,260.58,6908.0,250.2128,250.4434,250.0783,250.3857,6908.0
2023-05-11 14:50:00,260.56,260.8,260.55,260.68,9135.0,250.3665,250.5971,250.3569,250.4818,9135.0
2023-05-11 14:55:00,260.7,260.7,260.44,260.58,12940.0,250.5011,250.5011,250.2512,250.3857,12940.0
2023-05-11 15:00:00,260.65,260.69,260.24,260.38,8323.0,250.453,250.4914,250.059,250.1936,8323.0
2023-05-11 15:05:00,260.38,260.45,260.2,260.4,8732.0,250.1936,250.2608,250.0206,250.2128,8732.0
2023-05-11 15:10:00,260.41,260.48,260.0,260.06,6288.0,250.2224,250.2897,249.8284,249.8861,6288.0
2023-05-11 15:15:00,260.01,260.01,259.59,259.63,7990.0,249.838,249.838,249.4345,249.4729,7990.0
2023-05-11 15:20:00,259.64,259.81,259.56,259.77,10414.0,249.4825,249.6459,249.4056,249.6074,10414.0
2023-05-11 15:25:00,259.72,259.77,259.53,259.7,9680.0,249.5594,249.6074,249.3768,249.5402,9680.0
2023-05-11 15:30:00,259.71,259.9,259.6,259.9,16165.0,249.5498,249.7323,249.4441,249.7323,16165.0
2023-05-11 15:35:00,259.89,259.91,259.75,259.89,15253.0,249.7227,249.742,249.5882,249.7227,15253.0
2023-05-11 15:40:00,259.88,260.11,259.75,260.05,12751.0,249.7131,249.9341,249.5882,249.8765,12751.0
2023-05-11 15:45:00,260.09,260.3,260.0,260.3,23712.0,249.9149,250.1167,249.8284,250.1167,23712.0
2023-05-11 15:50:00,260.31,260.33,259.9,260.16,33434.0,250.1263,250.1455,249.7323,249.9822,33434.0
2023-05-11 15:55:00,260.16,260.89,259.96,260.0,142204.0,249.9822,250.6836,249.79,249.8284,142204.0
2023-05-12 09:30:00,261.08,261.08,259.35,259.56,20676.0,250.8662,250.8662,249.2039,249.4056,20676.0
2023-05-12 09:35:00,259.57,260.42,259.41,260.1,16894.0,249.4153,250.232,249.2615,249.9245,16894.0
2023-05-12 09:40:00,260.38,260.39,259.2,259.2,7848.0,250.1936,250.2032,249.0597,249.0597,7848.0
2023-05-12 09:45:00,259.48,259.48,258.43,258.43,10517.0,249.3288,249.3288,248.3199,248.3199,10517.0
2023-05-12 09:50:00,258.69,259.19,258.52,258.89,4480.0,248.5697,249.0501,248.4063,248.7619,4480.0
2023-05-12 09:55:00,258.93,259.08,258.74,258.96,2443.0,248.8003,248.9444,248.6177,248.8291,2443.0
2023-05-12 10:00:00,259.12,259.13,258.17,258.23,5066.0,248.9829,248.9925,248.07,248.1277,5066.0
2023-05-12 10:05:00,258.39,258.4,257.96,258.35,8747.0,248.2814,248.291,247.8682,248.243,8747.0
2023-05-12 10:10:00,258.5,258.56,257.99,258.13,3920.0,248.3871,248.4448,247.8971,248.0316,3920.0
2023-05-12 10:15:00,258.06,258.43,258.06,258.43,5637.0,247.9643,248.3199,247.9643,248.3199,5637.0
2023-05-12 10:20:00,258.45,258.71,258.3,258.65,4988.0,248.3391,248.5889,248.1949,248.5313,4988.0
2023-05-12 10:25:00,258.64,258.79,258.54,258.75,1403.0,248.5216,248.6658,248.4256,248.6273,1403.0
2023-05-12 10:30:00,258.67,258.77,258.21,258.48,5238.0,248.5505,248.6466,248.1085,248.3679,5238.0
2023-05-12 10:35:00,258.43,258.65,258.21,258.65,4019.0,248.3199,248.5313,248.1085,248.5313,4019.0
2023-05-12 10:40:00,258.58,258.82,258.28,258.28,3130.0,248.464,248.6946,248.1757,248.1757,3130.0
2023-05-12 10:45:00,258.41,258.51,258.24,258.25,3136.0,248.3006,248.3967,248.1373,248.1469,3136.0
2023-05-12 10:50:00,258.21,258.29,258.03,258.29,7000.0,248.1085,248.1853,247.9355,248.1853,7000.0
2023-05-12 10:55:00,258.15,258.17,257.91,258.14,3106.0,248.0508,248.07,247.8202,248.0412,3106.0
2023-05-12 11:00:00,258.26,258.26,257.72,257.72,4007.0,248.1565,248.1565,247.6376,247.6376,4007.0
2023-05-12 11:05:00,257.73,257.91,257.31,257.62,15669.0,247.6472,247.8202,247.2437,247.5415,15669.0
2023-05-12 11:10:00,257.47,257.47,257.02,257.27,6187.0,247.3974,247.3974,246.965,247.2052,6187.0
2023-05-12 11:15:00,257.16,257.16,256.7,256.78,4434.0,247.0995,247.0995,246.6575,246.7344,4434.0
2023-05-12 11:20:00,256.81,256.82,256.32,256.32,4971.0,246.7632,246.7728,246.2924,246.2924,4971.0
2023-05-12 11:25:00,256.33,256.88,256.31,256.88,4974.0,246.302,246.8305,246.2828,246.8305,4974.0
2023-05-12 11:30:00,256.81,257.31,256.61,257.31,3724.0,246.7632,247.2437,246.5711,247.2437,3724.0
2023-05-12 11:35:00,257.23,257.34,256.81,256.81,6605.0,247.1668,247.2725,246.7632,246.7632,6605.0
2023-05-12 11:40:00,256.82,257.13,256.82,257.02,6040.0,246.7728,247.0707,246.7728,246.965,6040.0
2023-05-12 11:45:00,257.06,257.14,256.88,257.09,3454.0,247.0035,247.0803,246.8305,247.0323,3454.0
2023-05-12 11:50:00,257.09,257.13,256.78,256.79,6430.0,247.0323,247.0707,246.7344,246.744,6430.0
2023-05-12 11:55:00,256.75,257.1,256.75,257.04,3711.0,246.7056,247.0419,246.7056,246.9842,3711.0
2023-05-12 12:00:00,257.0,257.04,256.59,256.74,5936.0,246.9458,246.9842,246.5518,246.696,5936.0
2023-05-12 12:05:00,256.73,256.89,256.48,256.57,3864.0,246.6864,246.8401,246.4461,246.5326,3864.0
2023-05-12 12:10:00,256.56,256.56,256.2,256.55,4652.0,246.523,246.523,246.1771,246.5134,4652.0
2023-05-12 12:15:00,256.47,256.62,256.35,256.62,5876.0,246.4365,246.5807,246.3212,246.5807,5876.0
2023-05-12 12:20:00,256.61,256.65,256.36,256.53,7161.0,246.5711,246.6095,246.3308,246.4942,7161.0
2023-05-12 12:25:00,256.4,256.4,256.34,256.34,411.0,246.3693,246.3693,246.3116,246.3116,411.0
2023-05-12 12:30:00,256.34,256.68,256.24,256.68,3490.0,246.3116,246.6383,246.2155,246.6383,3490.0
2023-05-12 12:35:00,256.63,256.71,256.5,256.69,4266.0,246.5903,246.6671,246.4654,246.6479,4266.0
2023-05-12 12:40:00,256.66,256.66,256.45,256.48,1280.0,246.6191,246.6191,246.4173,246.4461,1280.0
2023-05-12 12:45:00,256.43,256.56,256.31,256.48,1837.0,246.3981,246.523,246.2828,246.4461,1837.0
2023-05-12 12:50:00,256.41,256.46,256.26,256.28,2586.0,246.3789,246.4269,246.2348,246.254,2586.0
2023-05-12 12:55:00,256.28,256.29,256.09,256.2,3412.0,246.254,246.2636,246.0714,246.1771,3412.0
2023-05-12 13:00:00,256.15,256.17,255.77,255.9,6396.0,246.1291,246.1483,245.7639,245.8888,6396.0
2023-05-12 13:05:00,255.99,256.01,255.77,255.83,5129.0,245.9753,245.9945,245.7639,245.8216,5129.0
2023-05-12 13:10:00,255.79,255.97,255.68,255.9,8428.0,245.7831,245.9561,245.6774,245.8888,8428.0
2023-05-12 13:15:00,255.81,255.95,255.69,255.83,10535.0,245.8024,245.9369,245.687,245.8216,10535.0
2023-05-12 13:20:00,255.86,256.39,255.86,256.38,6162.0,245.8504,246.3597,245.8504,246.3501,6162.0
2023-05-12 13:25:00,256.41,256.41,256.08,256.14,2975.0,246.3789,246.3789,246.0618,246.1194,2975.0
2023-05-12 13:30:00,256.14,256.41,256.09,256.37,12382.0,246.1194,246.3789,246.0714,246.3404,12382.0
2023-05-12 13:35:00,256.25,256.31,255.66,255.67,5457.0,246.2251,246.2828,245.6582,245.6678,5457.0
2023-05-12 13:40:00,255.63,256.02,255.62,255.66,6999.0,245.6294,246.0041,245.6198,245.6582,6999.0
2023-05-12 13:45:00,255.71,255.71,255.27,255.3,4207.0,245.7063,245.7063,245.2835,245.3123,4207.0
2023-05-12 13:50:00,255.34,255.72,255.34,255.69,11592.0,245.3507,245.7159,245.3507,245.687,11592.0
2023-05-12 13:55:00,255.68,255.76,255.44,255.49,5272.0,245.6774,245.7543,245.4468,245.4949,5272.0
2023-05-12 14:00:00,255.45,255.75,255.31,255.6,6034.0,245.4564,245.7447,245.3219,245.6006,6034.0
2023-05-12 14:05:00,255.54,256.26,255.54,256.25,11099.0,245.5429,246.2348,245.5429,246.2251,11099.0
2023-05-12 14:10:00,256.21,256.25,255.89,256.0,4404.0,246.1867,246.2251,245.8792,245.9849,4404.0
2023-05-12 14:15:00,255.98,256.06,255.84,255.84,2910.0,245.9657,246.0426,245.8312,245.8312,2910.0
2023-05-12 14:20:00,255.8,256.04,255.77,256.04,7359.0,245.7927,246.0234,245.7639,246.0234,7359.0
2023-05-12 14:25:00,256.01,256.48,255.99,256.38,5735.0,245.9945,246.4461,245.9753,246.3501,5735.0
2023-05-12 14:30:00,256.28,256.35,256.04,256.28,7526.0,246.254,246.3212,246.0234,246.254,7526.0
2023-05-12 14:35:00,256.33,256.35,255.83,255.96,6542.0,246.302,246.3212,245.8216,245.9465,6542.0
2023-05-12 14:40:00,255.96,256.15,255.83,256.04,8591.0,245.9465,246.1291,245.8216,246.0234,8591.0
2023-05-12 14:45:00,256.06,256.17,255.73,255.79,6214.0,246.0426,246.1483,245.7255,245.7831,6214.0
2023-05-12 14:50:00,255.8,256.09,255.79,256.09,6554.0,245.7927,246.0714,245.7831,246.0714,6554.0
2023-05-12 14:55:00,256.09,256.15,255.86,255.95,6383.0,246.0714,246.1291,245.8504,245.9369,6383.0
2023-05-12 15:00:00,255.96,256.15,255.8,256.15,5875.0,245.9465,246.1291,245.7927,246.1291,5875.0
2023-05-12 15:05:00,256.09,256.29,256.08,256.22,7015.0,246.0714,246.2636,246.0618,246.1963,7015.0
2023-05-12 15:10:00,256.22,256.23,255.91,255.94,7150.0,246.1963,246.2059,245.8984,245.9273,7150.0
2023-05-12 15:15:00,255.97,256.25,255.89,256.21,9872.0,245.9561,246.2251,245.8792,246.1867,9872.0
2023-05-12 15:20:00,256.22,256.35,256.17,256.18,7162.0,246.1963,246.3212,246.1483,246.1579,7162.0
2023-05-12 15:25:00,256.19,256.33,256.15,256.33,8613.0,246.1675,246.302,246.1291,246.302,8613.0
2023-05-12 15:30:00,256.4,256.62,256.36,256.5,8089.0,246.3693,246.5807,246.3308,246.4654,8089.0
2023-05-12 15:35:00,256.58,256.76,256.23,256.27,9204.0,246.5422,246.7152,246.2059,246.2444,9204.0
2023-05-12 15:40:00,256.28,256.46,256.2,256.24,14494.0,246.254,246.4269,246.1771,246.2155,14494.0
2023-05-12 15:45:00,256.19,256.26,256.04,256.1,24968.0,246.1675,246.2348,246.0234,246.081,24968.0
2023-05-12 15:50:00,256.04,256.24,255.9,256.16,52688.0,246.0234,246.2155,245.8888,246.1387,52688.0
2023-05-12 15:55:00,256.2,256.58,256.14,256.58,70236.0,246.1771,246.5422,246.1194,246.5422,70236.0
2023-05-15 09:30:00,256.43,257.05,255.67,255.67,24306.0,246.3981,246.9938,245.6678,245.6678,24306.0
2023-05-15 09:35:00,255.99,256.34,255.44,255.98,6167.0,245.9753,246.3116,245.4468,245.9657,6167.0
2023-05-15 09:40:00,255.81,255.83,255.0,255.13,14565.0,245.8024,245.8216,245.024,245.149,14565.0
2023-05-15 09:45:00,254.99,255.37,254.9,254.91,6395.0,245.0144,245.3796,244.928,244.9376,6395.0
2023-05-15 09:50:00,254.9,254.91,254.55,254.63,4810.0,244.928,244.9376,244.5916,244.6685,4810.0
2023-05-15 09:55:00,254.53,254.82,254.26,254.43,8096.0,244.5724,244.8511,244.313,244.4763,8096.0
2023-05-15 10:00:00,254.33,255.63,254.32,255.53,10419.0,244.3803,245.6294,244.3706,245.5333,10419.0
2023-05-15 10:05:00,255.49,255.55,254.81,254.89,15181.0,245.4949,245.5525,244.8415,244.9183,15181.0
2023-05-15 10:10:00,254.97,255.01,254.3,254.3,8600.0,244.9952,245.0337,244.3514,244.3514,8600.0
2023-05-15 10:15:00,254.45,254.81,254.3,254.46,6135.0,244.4956,244.8415,244.3514,244.5052,6135.0
2023-05-15 10:20:00,254.53,255.03,254.46,254.92,6754.0,244.5724,245.0529,244.5052,244.9472,6754.0
2023-05-15 10:25:00,254.97,255.04,254.58,254.58,4047.0,244.9952,245.0625,244.6205,244.6205,4047.0
2023-05-15 10:30:00,254.64,254.65,254.31,254.42,2415.0,244.6781,244.6877,244.361,244.4667,2415.0
2023-05-15 10:35:00,254.43,254.45,254.01,254.32,5150.0,244.4763,244.4956,244.0728,244.3706,5150.0
2023-05-15 10:40:00,254.27,254.59,254.21,254.57,7733.0,244.3226,244.6301,244.2649,244.6109,7733.0
2023-05-15 10:45:00,254.6,254.73,254.21,254.3,12924.0,244.6397,244.7646,244.2649,244.3514,12924.0
2023-05-15 10:50:00,254.21,254.23,253.73,253.74,10017.0,244.2649,244.2842,243.8037,243.8133,10017.0
2023-05-15 10:55:00,253.66,254.11,253.56,254.11,6651.0,243.7365,244.1689,243.6404,244.1689,6651.0
2023-05-15 11:00:00,254.08,254.14,253.94,254.14,7071.0,244.14,244.1977,244.0055,244.1977,7071.0
2023-05-15 11:05:00,254.13,254.4,253.96,254.11,17115.0,244.1881,244.4475,244.0247,244.1689,17115.0
2023-05-15 11:10:00,254.11,254.12,253.68,253.78,6942.0,244.1689,244.1785,243.7557,243.8518,6942.0
2023-05-15 11:15:00,253.78,253.99,253.69,253.85,8835.0,243.8518,244.0536,243.7653,243.919,8835.0
2023-05-15 11:20:00,253.86,253.92,253.67,253.77,5880.0,243.9286,243.9863,243.7461,243.8422,5880.0
2023-05-15 11:25:00,253.72,254.04,253.68,254.0,9904.0,243.7941,244.1016,243.7557,244.0632,9904.0
2023-05-15 11:30:00,253.91,254.01,253.7,253.84,11926.0,243.9767,244.0728,243.7749,243.9094,11926.0
2023-05-15 11:35:00,253.84,254.32,253.78,253.92,10077.0,243.9094,244.3706,243.8518,243.9863,10077.0
2023-05-15 11:40:00,253.92,253.96,253.78,253.78,5876.0,243.9863,244.0247,243.8518,243.8518,5876.0
2023-05-15 11:45:00,253.88,254.15,253.88,254.09,10187.0,243.9479,244.2073,243.9479,244.1496,10187.0
2023-05-15 11:50:00,254.17,254.41,254.01,254.19,9106.0,244.2265,244.4571,244.0728,244.2457,9106.0
2023-05-15 11:55:00,254.19,254.59,254.19,254.52,4792.0,244.2457,244.6301,244.2457,244.5628,4792.0
2023-05-15 12:00:00,254.58,254.68,254.09,254.17,6791.0,244.6205,244.7166,244.1496,244.2265,6791.0
2023-05-15 12:05:00,254.3,254.52,254.29,254.45,9600.0,244.3514,244.5628,244.3418,244.4956,9600.0
2023-05-15 12:10:00,254.46,254.76,254.43,254.76,7032.0,244.5052,244.7934,244.4763,244.7934,7032.0
2023-05-15 12:15:00,254.76,255.45,254.76,255.45,10751.0,244.7934,245.4564,244.7934,245.4564,10751.0
2023-05-15 12:20:00,255.42,255.46,255.13,255.25,7498.0,245.4276,245.466,245.149,245.2643,7498.0
2023-05-15 12:25:00,255.24,255.63,255.09,255.45,16158.0,245.2547,245.6294,245.1105,245.4564,16158.0
2023-05-15 12:30:00,255.53,255.65,255.47,255.63,3423.0,245.5333,245.6486,245.4757,245.6294,3423.0
2023-05-15 12:35:00,255.65,255.96,255.64,255.94,6152.0,245.6486,245.9465,245.639,245.9273,6152.0
2023-05-15 12:40:00,255.97,256.36,255.95,256.36,6095.0,245.9561,246.3308,245.9369,246.3308,6095.0
2023-05-15 12:45:00,256.34,256.67,256.23,256.67,7522.0,246.3116,246.6287,246.2059,246.6287,7522.0
2023-05-15 12:50:00,256.69,256.92,256.55,256.84,8088.0,246.6479,246.8689,246.5134,246.7921,8088.0
2023-05-15 12:55:00,256.85,257.2,256.84,257.18,7641.0,246.8017,247.138,246.7921,247.1188,7641.0
2023-05-15 13:00:00,257.19,257.21,256.92,257.19,4676.0,247.1284,247.1476,246.8689,247.1284,4676.0
2023-05-15 13:05:00,257.25,257.39,257.21,257.3,5634.0,247.186,247.3205,247.1476,247.2341,5634.0
2023-05-15 13:10:00,257.42,257.78,257.42,257.54,8616.0,247.3494,247.6953,247.3494,247.4647,8616.0
2023-05-15 13:15:00,257.54,257.86,257.53,257.81,4860.0,247.4647,247.7722,247.4551,247.7241,4860.0
2023-05-15 13:20:00,257.82,257.98,257.69,257.78,8059.0,247.7337,247.8875,247.6088,247.6953,8059.0
2023-05-15 13:25:00,257.82,257.82,257.28,257.28,7975.0,247.7337,247.7337,247.2148,247.2148,7975.0
2023-05-15 13:30:00,257.23,257.37,257.13,257.3,5988.0,247.1668,247.3013,247.0707,247.2341,5988.0
2023-05-15 13:35:00,257.3,257.42,257.19,257.23,6526.0,247.2341,247.3494,247.1284,247.1668,6526.0
2023-05-15 13:40:00,257.21,257.21,256.74,256.97,5955.0,247.1476,247.1476,246.696,246.917,5955.0
2023-05-15 13:45:00,256.99,257.0,256.86,256.98,4515.0,246.9362,246.9458,246.8113,246.9266,4515.0
2023-05-15 13:50:00,256.95,257.21,256.94,257.15,6859.0,246.8978,247.1476,246.8881,247.0899,6859.0
2023-05-15 13:55:00,257.15,257.73,257.09,257.7,12070.0,247.0899,247.6472,247.0323,247.6184,12070.0
2023-05-15 14:00:00,257.74,258.01,257.65,257.94,8820.0,247.6569,247.9163,247.5704,247.849,8820.0
2023-05-15 14:05:00,257.88,258.01,257.59,257.67,9875.0,247.7914,247.9163,247.5127,247.5896,9875.0
2023-05-15 14:10:00,257.7,257.7,257.34,257.38,11737.0,247.6184,247.6184,247.2725,247.3109,11737.0
2023-05-15 14:15:00,257.38,257.51,257.27,257.38,24572.0,247.3109,247.4358,247.2052,247.3109,24572.0
2023-05-15 14:20:00,257.4,257.47,257.1,257.25,8388.0,247.3302,247.3974,247.0419,247.186,8388.0
2023-05-15 14:25:00,257.24,257.36,257.12,257.26,277356.0,247.1764,247.2917,247.0611,247.1956,277356.0
2023-05-15 14:30:00,257.26,257.68,257.17,257.62,107470.0,247.1956,247.5992,247.1092,247.5415,107470.0
2023-05-15 14:35:00,257.71,258.2,257.65,258.09,9561.0,247.628,248.0989,247.5704,247.9932,9561.0
2023-05-15 14:40:00,258.0,258.24,257.79,258.16,8860.0,247.9067,248.1373,247.7049,248.0604,8860.0
2023-05-15 14:45:00,258.16,258.45,258.09,258.36,4889.0,248.0604,248.3391,247.9932,248.2526,4889.0
2023-05-15 14:50:00,258.44,258.55,258.39,258.45,4628.0,248.3295,248.4352,248.2814,248.3391,4628.0
2023-05-15 14:55:00,258.5,258.66,258.42,258.51,7963.0,248.3871,248.5409,248.3102,248.3967,7963.0
2023-05-15 15:00:00,258.54,258.7,258.41,258.48,10935.0,248.4256,248.5793,248.3006,248.3679,10935.0
2023-05-15 15:05:00,258.49,258.83,258.48,258.82,115886.0,248.3775,248.7042,248.3679,248.6946,115886.0
2023-05-15 15:10:00,258.81,258.82,258.64,258.68,6503.0,248.685,248.6946,248.5216,248.5601,6503.0
2023-05-15 15:15:00,258.65,258.65,258.34,258.38,7862.0,248.5313,248.5313,248.2334,248.2718,7862.0
2023-05-15 15:20:00,258.41,258.46,258.2,258.46,10143.0,248.3006,248.3487,248.0989,248.3487,10143.0
2023-05-15 15:25:00,258.44,258.44,258.11,258.16,7505.0,248.3295,248.3295,248.0124,248.0604,7505.0
2023-05-15 15:30:00,258.2,258.42,258.11,258.29,11411.0,248.0989,248.3102,248.0124,248.1853,11411.0
2023-05-15 15:35:00,258.28,258.71,258.25,258.61,17137.0,248.1757,248.5889,248.1469,248.4928,17137.0
2023-05-15 15:40:00,258.64,258.69,258.21,258.45,16446.0,248.5216,248.5697,248.1085,248.3391,16446.0
2023-05-15 15:45:00,258.45,258.84,258.4,258.69,23306.0,248.3391,248.7138,248.291,248.5697,23306.0
2023-05-15 15:50:00,258.74,258.88,258.26,258.27,55867.0,248.6177,248.7523,248.1565,248.1661,55867.0
2023-05-15 15:55:00,258.25,258.71,257.99,258.0,123228.0,248.1469,248.5889,247.8971,247.9067,123228.0
2023-05-16 09:30:00,258.87,260.06,258.09,259.53,39089.0,248.7426,249.8861,247.9932,249.3768,39089.0
2023-05-16 09:35:00,259.6,260.06,258.89,258.89,48891.0,249.4441,249.8861,248.7619,248.7619,48891.0
2023-05-16 09:40:00,259.0,259.43,258.68,259.36,4601.0,248.8676,249.2807,248.5601,249.2135,4601.0
2023-05-16 09:45:00,259.1,259.1,258.45,258.62,8901.0,248.9636,248.9636,248.3391,248.5024,8901.0
2023-05-16 09:50:00,258.74,258.85,257.37,258.85,18333.0,248.6177,248.7234,247.3013,248.7234,18333.0
2023-05-16 09:55:00,258.66,259.3,258.34,259.15,114832.0,248.5409,249.1558,248.2334,249.0117,114832.0
2023-05-16 10:00:00,259.03,259.78,258.59,259.55,31772.0,248.8964,249.617,248.4736,249.396,31772.0
2023-05-16 10:05:00,259.53,259.85,259.0,259.16,28360.0,249.3768,249.6843,248.8676,249.0213,28360.0
2023-05-16 10:10:00,259.0,259.0,257.87,257.9,63443.0,248.8676,248.8676,247.7818,247.8106,63443.0
2023-05-16 10:15:00,257.69,258.07,257.54,257.66,7966.0,247.6088,247.9739,247.4647,247.58,7966.0
2023-05-16 10:20:00,257.85,258.03,257.52,257.91,38272.0,247.7625,247.9355,247.4455,247.8202,38272.0
2023-05-16 10:25:00,257.95,258.29,257.77,258.05,55326.0,247.8586,248.1853,247.6857,247.9547,55326.0
2023-05-16 10:30:00,258.05,258.08,257.55,257.79,17051.0,247.9547,247.9835,247.4743,247.7049,17051.0
2023-05-16 10:35:00,257.86,257.98,257.62,257.8,9749.0,247.7722,247.8875,247.5415,247.7145,9749.0
2023-05-16 10:40:00,257.73,258.34,257.6,258.34,9194.0,247.6472,248.2334,247.5223,248.2334,9194.0
2023-05-16 10:45:00,258.25,258.92,258.23,258.92,3444.0,248.1469,248.7907,248.1277,248.7907,3444.0
2023-05-16 10:50:00,258.92,258.97,258.33,258.41,8775.0,248.7907,248.8387,248.2238,248.3006,8775.0
2023-05-16 10:55:00,258.42,258.63,258.38,258.58,3469.0,248.3102,248.512,248.2718,248.464,3469.0
2023-05-16 11:00:00,258.49,258.63,258.43,258.43,4175.0,248.3775,248.512,248.3199,248.3199,4175.0
2023-05-16 11:05:00,258.38,258.38,257.94,258.03,5186.0,248.2718,248.2718,247.849,247.9355,5186.0
2023-05-16 11:10:00,257.94,258.2,257.78,257.82,7211.0,247.849,248.0989,247.6953,247.7337,7211.0
2023-05-16 11:15:00,257.81,258.09,257.8,258.09,3764.0,247.7241,247.9932,247.7145,247.9932,3764.0
2023-05-16 11:20:00,258.07,258.45,258.07,258.44,6861.0,247.9739,248.3391,247.9739,248.3295,6861.0
2023-05-16 11:25:00,258.5,258.55,257.98,258.06,6146.0,248.3871,248.4352,247.8875,247.9643,6146.0
2023-05-16 11:30:00,257.99,258.01,257.7,257.89,2785.0,247.8971,247.9163,247.6184,247.801,2785.0
2023-05-16 11:35:00,257.89,257.89,257.18,257.18,3280.0,247.801,247.801,247.1188,247.1188,3280.0
2023-05-16 11:40:00,257.14,257.29,257.04,257.29,4880.0,247.0803,247.2245,246.9842,247.2245,4880.0
2023-05-16 11:45:00,257.15,257.16,256.84,256.96,3938.0,247.0899,247.0995,246.7921,246.9074,3938.0
2023-05-16 11:50:00,257.07,257.77,257.07,257.77,5100.0,247.0131,247.6857,247.0131,247.6857,5100.0
2023-05-16 11:55:00,257.76,257.76,257.4,257.66,17453.0,247.6761,247.6761,247.3302,247.58,17453.0
2023-05-16 12:00:00,257.71,257.99,257.68,257.87,7005.0,247.628,247.8971,247.5992,247.7818,7005.0
2023-05-16 12:05:00,257.85,258.11,257.85,258.0,1824.0,247.7625,248.0124,247.7625,247.9067,1824.0
2023-05-16 12:10:00,258.06,258.34,258.05,258.22,3688.0,247.9643,248.2334,247.9547,248.1181,3688.0
2023-05-16 12:15:00,258.26,258.37,257.99,258.0,2830.0,248.1565,248.2622,247.8971,247.9067,2830.0
2023-05-16 12:20:00,257.98,258.03,257.9,257.9,3424.0,247.8875,247.9355,247.8106,247.8106,3424.0
2023-05-16 12:25:00,257.95,258.04,257.84,258.04,5551.0,247.8586,247.9451,247.7529,247.9451,5551.0
2023-05-16 12:30:00,257.97,257.98,257.62,257.64,4811.0,247.8779,247.8875,247.5415,247.5608,4811.0
2023-05-16 12:35:00,257.7,257.78,257.39,257.42,3090.0,247.6184,247.6953,247.3205,247.3494,3090.0
2023-05-16 12:40:00,257.5,257.63,257.4,257.4,3058.0,247.4262,247.5512,247.3302,247.3302,3058.0
2023-05-16 12:45:00,257.34,257.37,257.08,257.13,2307.0,247.2725,247.3013,247.0227,247.0707,2307.0
2023-05-16 12:50:00,257.16,257.65,257.15,257.65,3883.0,247.0995,247.5704,247.0899,247.5704,3883.0
2023-05-16 12:55:00,257.7,258.14,257.7,258.04,15300.0,247.6184,248.0412,247.6184,247.9451,15300.0
2023-05-16 13:00:00,258.05,258.08,257.65,257.66,2962.0,247.9547,247.9835,247.5704,247.58,2962.0
2023-05-16 13:05:00,257.59,257.63,257.49,257.49,1158.0,247.5127,247.5512,247.4166,247.4166,1158.0
2023-05-16 13:10:00,257.39,257.68,257.34,257.68,1751.0,247.3205,247.5992,247.2725,247.5992,1751.0
2023-05-16 13:15:00,257.72,257.8,257.65,257.77,3153.0,247.6376,247.7145,247.5704,247.6857,3153.0
2023-05-16 13:20:00,257.84,257.88,257.66,257.7,3454.0,247.7529,247.7914,247.58,247.6184,3454.0
2023-05-16 13:25:00,257.69,257.81,257.69,257.76,2437.0,247.6088,247.7241,247.6088,247.6761,2437.0
2023-05-16 13:30:00,257.83,257.86,257.75,257.86,1937.0,247.7433,247.7722,247.6665,247.7722,1937.0
2023-05-16 13:35:00,257.82,258.04,257.77,258.04,4732.0,247.7337,247.9451,247.6857,247.9451,4732.0
2023-05-16 13:40:00,258.06,258.16,258.01,258.09,7262.0,247.9643,248.0604,247.9163,247.9932,7262.0
2023-05-16 13:45:00,258.18,258.4,258.16,258.4,7817.0,248.0796,248.291,248.0604,248.291,7817.0
2023-05-16 13:50:00,258.42,258.61,258.13,258.25,11022.0,248.3102,248.4928,248.0316,248.1469,11022.0
2023-05-16 13:55:00,258.25,258.37,258.19,258.2,4262.0,248.1469,248.2622,248.0892,248.0989,4262.0
2023-05-16 14:00:00,258.19,258.21,257.87,257.87,2726.0,248.0892,248.1085,247.7818,247.7818,2726.0
2023-05-16 14:05:00,257.88,257.95,257.79,257.89,11871.0,247.7914,247.8586,247.7049,247.801,11871.0
2023-05-16 14:10:00,257.88,257.98,257.66,257.7,13801.0,247.7914,247.8875,247.58,247.6184,13801.0
2023-05-16 14:15:00,257.63,257.83,257.63,257.71,4697.0,247.5512,247.7433,247.5512,247.628,4697.0
2023-05-16 14:20:00,257.71,257.71,257.53,257.57,5417.0,247.628,247.628,247.4551,247.4935,5417.0
2023-05-16 14:25:00,257.61,257.63,257.48,257.49,5447.0,247.5319,247.5512,247.407,247.4166,5447.0
2023-05-16 14:30:00,257.53,257.6,257.28,257.56,14679.0,247.4551,247.5223,247.2148,247.4839,14679.0
2023-05-16 14:35:00,257.63,257.63,257.46,257.48,5362.0,247.5512,247.5512,247.3878,247.407,5362.0
2023-05-16 14:40:00,257.53,257.57,257.35,257.37,5330.0,247.4551,247.4935,247.2821,247.3013,5330.0
2023-05-16 14:45:00,257.37,257.49,257.32,257.32,6429.0,247.3013,247.4166,247.2533,247.2533,6429.0
2023-05-16 14:50:00,257.35,257.91,257.35,257.72,4779.0,247.2821,247.8202,247.2821,247.6376,4779.0
2023-05-16 14:55:00,257.69,257.74,257.59,257.68,3946.0,247.6088,247.6569,247.5127,247.5992,3946.0
2023-05-16 15:00:00,257.66,257.79,257.61,257.71,4607.0,247.58,247.7049,247.5319,247.628,4607.0
2023-05-16 15:05:00,257.75,257.76,257.57,257.57,3676.0,247.6665,247.6761,247.4935,247.4935,3676.0
2023-05-16 15:10:00,257.5,257.73,257.48,257.51,4829.0,247.4262,247.6472,247.407,247.4358,4829.0
2023-05-16 15:15:00,257.46,257.46,257.16,257.18,3121.0,247.3878,247.3878,247.0995,247.1188,3121.0
2023-05-16 15:20:00,257.17,257.42,257.09,257.4,7251.0,247.1092,247.3494,247.0323,247.3302,7251.0
2023-05-16 15:25:00,257.37,257.37,257.05,257.17,6572.0,247.3013,247.3013,246.9938,247.1092,6572.0
2023-05-16 15:30:00,257.2,257.34,257.02,257.02,8081.0,247.138,247.2725,246.965,246.965,8081.0
2023-05-16 15:35:00,256.98,256.98,256.8,256.84,7834.0,246.9266,246.9266,246.7536,246.7921,7834.0
2023-05-16 15:40:00,256.86,256.87,256.31,256.5,14474.0,246.8113,246.8209,246.2828,246.4654,14474.0
2023-05-16 15:45:00,256.51,256.52,256.18,256.34,33836.0,246.475,246.4846,246.1579,246.3116,33836.0
2023-05-16 15:50:00,256.29,256.29,255.28,255.47,45710.0,246.2636,246.2636,245.2931,245.4757,45710.0
2023-05-16 15:55:00,255.48,255.58,255.32,255.5,84963.0,245.4853,245.5814,245.3315,245.5045,84963.0
2023-05-17 09:30:00,255.71,255.79,255.28,255.69,13893.0,245.7063,245.7831,245.2931,245.687,13893.0
2023-05-17 09:35:00,255.71,255.98,255.71,255.84,800.0,245.7063,245.9657,245.7063,245.8312,800.0
2023-05-17 09:40:00,256.01,256.01,255.32,255.65,4655.0,245.9945,245.9945,245.3315,245.6486,4655.0
2023-05-17 09:45:00,255.59,255.82,255.43,255.47,3154.0,245.591,245.812,245.4372,245.4757,3154.0
2023-05-17 09:50:00,255.05,255.31,254.37,255.13,9259.0,245.0721,245.3219,244.4187,245.149,9259.0
2023-05-17 09:55:00,254.96,255.44,254.9,255.11,7226.0,244.9856,245.4468,244.928,245.1297,7226.0
2023-05-17 10:00:00,255.29,256.1,255.17,255.93,5057.0,245.3027,246.081,245.1874,245.9177,5057.0
2023-05-17 10:05:00,255.84,256.0,255.65,255.69,7859.0,245.8312,245.9849,245.6486,245.687,7859.0
2023-05-17 10:10:00,255.7,255.83,255.36,255.54,9259.0,245.6967,245.8216,245.37,245.5429,9259.0
2023-05-17 10:15:00,255.68,255.81,255.47,255.47,2356.0,245.6774,245.8024,245.4757,245.4757,2356.0
2023-05-17 10:20:00,255.41,255.83,255.41,255.67,7618.0,245.418,245.8216,245.418,245.6678,7618.0
2023-05-17 10:25:00,255.67,256.19,255.61,256.0,8898.0,245.6678,246.1675,245.6102,245.9849,8898.0
2023-05-17 10:30:00,256.06,256.21,255.75,255.98,5269.0,246.0426,246.1867,245.7447,245.9657,5269.0
2023-05-17 10:35:00,256.07,256.21,255.94,255.94,4594.0,246.0522,246.1867,245.9273,245.9273,4594.0
2023-05-17 10:40:00,255.83,256.12,255.82,256.04,4911.0,245.8216,246.1002,245.812,246.0234,4911.0
2023-05-17 10:45:00,256.01,256.12,255.25,255.48,6168.0,245.9945,246.1002,245.2643,245.4853,6168.0
2023-05-17 10:50:00,255.46,255.62,255.45,255.53,2185.0,245.466,245.6198,245.4564,245.5333,2185.0
2023-05-17 10:55:00,255.61,255.89,255.44,255.89,6820.0,245.6102,245.8792,245.4468,245.8792,6820.0
2023-05-17 11:00:00,255.97,256.53,255.97,256.53,2168.0,245.9561,246.4942,245.9561,246.4942,2168.0
2023-05-17 11:05:00,256.57,256.9,256.45,256.9,8918.0,246.5326,246.8497,246.4173,246.8497,8918.0
2023-05-17 11:10:00,256.81,257.39,256.73,257.39,5778.0,246.7632,247.3205,246.6864,247.3205,5778.0
2023-05-17 11:15:00,257.41,257.76,257.1,257.45,10906.0,247.3398,247.6761,247.0419,247.3782,10906.0
2023-05-17 11:20:00,257.37,257.56,257.13,257.25,15140.0,247.3013,247.4839,247.0707,247.186,15140.0
2023-05-17 11:25:00,257.3,258.2,257.12,258.01,8435.0,247.2341,248.0989,247.0611,247.9163,8435.0
2023-05-17 11:30:00,258.0,258.03,257.72,257.78,5680.0,247.9067,247.9355,247.6376,247.6953,5680.0
2023-05-17 11:35:00,257.69,257.8,257.56,257.8,6216.0,247.6088,247.7145,247.4839,247.7145,6216.0
2023-05-17 11:40:00,257.87,258.13,257.87,258.12,4917.0,247.7818,248.0316,247.7818,248.022,4917.0
2023-05-17 11:45:00,258.16,258.33,257.83,258.14,8519.0,248.0604,248.2238,247.7433,248.0412,8519.0
2023-05-17 11:50:00,258.16,258.39,258.15,258.39,4934.0,248.0604,248.2814,248.0508,248.2814,4934.0
2023-05-17 11:55:00,258.39,258.49,258.31,258.43,7893.0,248.2814,248.3775,248.2046,248.3199,7893.0
2023-05-17 12:00:00,258.42,258.54,258.38,258.49,6336.0,248.3102,248.4256,248.2718,248.3775,6336.0
2023-05-17 12:05:00,258.49,258.66,258.28,258.54,8122.0,248.3775,248.5409,248.1757,248.4256,8122.0
2023-05-17 12:10:00,258.59,258.69,258.57,258.57,5707.0,248.4736,248.5697,248.4544,248.4544,5707.0
2023-05-17 12:15:00,258.56,258.56,258.2,258.26,5942.0,248.4448,248.4448,248.0989,248.1565,5942.0
2023-05-17 12:20:00,258.29,258.57,258.27,258.38,8300.0,248.1853,248.4544,248.1661,248.2718,8300.0
2023-05-17 12:25:00,258.36,258.68,258.28,258.58,11724.0,248.2526,248.5601,248.1757,248.464,11724.0
2023-05-17 12:30:00,258.56,258.83,258.49,258.75,8189.0,248.4448,248.7042,248.3775,248.6273,8189.0
2023-05-17 12:35:00,258.75,259.41,258.74,259.41,7304.0,248.6273,249.2615,248.6177,249.2615,7304.0
2023-05-17 12:40:00,259.51,259.53,259.2,259.43,3702.0,249.3576,249.3768,249.0597,249.2807,3702.0
2023-05-17 12:45:00,259.45,260.01,259.45,260.0,7733.0,249.3,249.838,249.3,249.8284,7733.0
2023-05-17 12:50:00,259.97,260.38,259.8,260.38,7728.0,249.7996,250.1936,249.6363,250.1936,7728.0
2023-05-17 12:55:00,260.35,260.45,260.08,260.08,5341.0,250.1647,250.2608,249.9053,249.9053,5341.0
2023-05-17 13:00:00,260.14,260.47,260.14,260.46,5061.0,249.963,250.28,249.963,250.2704,5061.0
2023-05-17 13:05:00,260.47,260.79,260.46,260.75,3121.0,250.28,250.5875,250.2704,250.5491,3121.0
2023-05-17 13:10:00,260.71,260.9,260.59,260.66,8474.0,250.5107,250.6932,250.3954,250.4626,8474.0
2023-05-17 13:15:00,260.7,260.72,260.29,260.3,6117.0,250.5011,250.5203,250.1071,250.1167,6117.0
2023-05-17 13:20:00,260.29,260.76,260.28,260.72,10333.0,250.1071,250.5587,250.0975,250.5203,10333.0
2023-05-17 13:25:00,260.76,260.91,260.7,260.83,9382.0,250.5587,250.7028,250.5011,250.626,9382.0
2023-05-17 13:30:00,260.85,261.4,260.85,261.36,10150.0,250.6452,251.1737,250.6452,251.1352,10150.0
2023-05-17 13:35:00,261.43,261.57,261.23,261.53,10672.0,251.2025,251.337,251.0103,251.2986,10672.0
2023-05-17 13:40:00,261.53,262.11,261.47,262.06,27711.0,251.2986,251.8559,251.2409,251.8078,27711.0
2023-05-17 13:45:00,262.11,262.2,261.72,261.81,17032.0,251.8559,251.9424,251.4811,251.5676,17032.0
2023-05-17 13:50:00,261.79,261.91,261.38,261.63,15258.0,251.5484,251.6637,251.1544,251.3947,15258.0
2023-05-17 13:55:00,261.56,261.57,261.32,261.38,7318.0,251.3274,251.337,251.0968,251.1544,7318.0
2023-05-17 14:00:00,261.39,261.69,261.26,261.61,6183.0,251.1641,251.4523,251.0391,251.3755,6183.0
2023-05-17 14:05:00,261.63,261.63,261.03,261.03,3656.0,251.3947,251.3947,250.8181,250.8181,3656.0
2023-05-17 14:10:00,261.08,261.62,261.08,261.49,5411.0,250.8662,251.3851,250.8662,251.2601,5411.0
2023-05-17 14:15:00,261.39,261.53,261.25,261.53,9745.0,251.1641,251.2986,251.0295,251.2986,9745.0
2023-05-17 14:20:00,261.63,261.78,261.56,261.78,5604.0,251.3947,251.5388,251.3274,251.5388,5604.0
2023-05-17 14:25:00,261.78,261.96,261.76,261.86,13269.0,251.5388,251.7118,251.5196,251.6157,13269.0
2023-05-17 14:30:00,261.91,261.93,261.68,261.79,8731.0,251.6637,251.6829,251.4427,251.5484,8731.0
2023-05-17 14:35:00,261.84,262.18,261.81,262.03,8865.0,251.5965,251.9232,251.5676,251.779,8865.0
2023-05-17 14:40:00,262.07,262.2,261.84,262.0,14507.0,251.8175,251.9424,251.5965,251.7502,14507.0
2023-05-17 14:45:00,262.04,262.6,262.0,262.6,12113.0,251.7886,252.3267,251.7502,252.3267,12113.0
2023-05-17 14:50:00,262.46,262.58,262.37,262.43,9590.0,252.1922,252.3075,252.1057,252.1634,9590.0
2023-05-17 14:55:00,262.4,262.47,262.13,262.27,8664.0,252.1345,252.2018,251.8751,252.0096,8664.0
2023-05-17 15:00:00,262.27,262.92,262.27,262.92,7779.0,252.0096,252.6342,252.0096,252.6342,7779.0
2023-05-17 15:05:00,262.93,263.18,262.89,263.09,18783.0,252.6438,252.884,252.6054,252.7976,18783.0
2023-05-17 15:10:00,263.11,263.33,262.99,262.99,7336.0,252.8168,253.0282,252.7015,252.7015,7336.0
2023-05-17 15:15:00,263.0,263.25,262.94,263.05,14516.0,252.7111,252.9513,252.6534,252.7591,14516.0
2023-05-17 15:20:00,263.0,263.0,262.39,262.39,15163.0,252.7111,252.7111,252.1249,252.1249,15163.0
2023-05-17 15:25:00,262.38,262.8,262.38,262.76,10057.0,252.1153,252.5189,252.1153,252.4805,10057.0
2023-05-17 15:30:00,262.79,262.87,262.38,262.51,16901.0,252.5093,252.5862,252.1153,252.2402,16901.0
2023-05-17 15:35:00,262.49,262.52,262.28,262.46,18432.0,252.221,252.2499,252.0192,252.1922,18432.0
2023-05-17 15:40:00,262.41,262.91,262.37,262.91,20638.0,252.1442,252.6246,252.1057,252.6246,20638.0
2023-05-17 15:45:00,262.91,263.16,262.66,263.1,27297.0,252.6246,252.8648,252.3844,252.8072,27297.0
2023-05-17 15:50:00,263.1,263.13,262.64,262.98,64198.0,252.8072,252.836,252.3652,252.6919,64198.0
2023-05-17 15:55:00,262.95,263.5,262.87,263.25,123347.0,252.663,253.1915,252.5862,252.9513,123347.0
2023-05-18 09:30:00,260.92,260.92,260.09,260.16,14557.0,250.7124,250.7124,249.9149,249.9822,14557.0
2023-05-18 09:35:00,260.16,260.16,259.4,260.15,4549.0,249.9822,249.9822,249.2519,249.9726,4549.0
2023-05-18 09:40:00,260.01,260.14,258.05,258.21,26309.0,249.838,249.963,247.9547,248.1085,26309.0
2023-05-18 09:45:00,258.36,258.38,257.58,258.25,44992.0,248.2526,248.2718,247.5031,248.1469,44992.0
2023-05-18 09:50:00,258.27,258.32,257.56,258.02,17634.0,248.1661,248.2142,247.4839,247.9259,17634.0
2023-05-18 09:55:00,258.0,258.0,256.72,256.96,16079.0,247.9067,247.9067,246.6768,246.9074,16079.0
2023-05-18 10:00:00,257.15,257.15,255.17,255.18,13236.0,247.0899,247.0899,245.1874,245.197,13236.0
2023-05-18 10:05:00,255.31,255.99,255.15,255.73,39796.0,245.3219,245.9753,245.1682,245.7255,39796.0
2023-05-18 10:10:00,255.65,256.31,255.57,256.08,13568.0,245.6486,246.2828,245.5717,246.0618,13568.0
2023-05-18 10:15:00,256.13,256.88,255.91,256.88,11613.0,246.1098,246.8305,245.8984,246.8305,11613.0
2023-05-18 10:20:00,257.16,257.65,257.05,257.65,8244.0,247.0995,247.5704,246.9938,247.5704,8244.0
2023-05-18 10:25:00,257.73,257.73,256.9,257.05,6986.0,247.6472,247.6472,246.8497,246.9938,6986.0
2023-05-18 10:30:00,257.04,257.3,256.84,257.3,8804.0,246.9842,247.2341,246.7921,247.2341,8804.0
2023-05-18 10:35:00,257.43,257.72,257.27,257.53,6154.0,247.359,247.6376,247.2052,247.4551,6154.0
2023-05-18 10:40:00,257.56,257.68,257.34,257.35,5491.0,247.4839,247.5992,247.2725,247.2821,5491.0
2023-05-18 10:45:00,257.33,257.34,256.71,256.85,9384.0,247.2629,247.2725,246.6671,246.8017,9384.0
2023-05-18 10:50:00,256.81,257.4,256.8,257.4,14070.0,246.7632,247.3302,246.7536,247.3302,14070.0
2023-05-18 10:55:00,257.43,257.61,257.11,257.18,3937.0,247.359,247.5319,247.0515,247.1188,3937.0
2023-05-18 11:00:00,257.2,257.47,257.1,257.1,3287.0,247.138,247.3974,247.0419,247.0419,3287.0
2023-05-18 11:05:00,257.11,257.11,256.62,256.77,10140.0,247.0515,247.0515,246.5807,246.7248,10140.0
2023-05-18 11:10:00,256.73,256.74,256.19,256.56,4115.0,246.6864,246.696,246.1675,246.523,4115.0
2023-05-18 11:15:00,256.56,256.59,256.16,256.39,6026.0,246.523,246.5518,246.1387,246.3597,6026.0
2023-05-18 11:20:00,256.46,256.51,256.02,256.07,3067.0,246.4269,246.475,246.0041,246.0522,3067.0
2023-05-18 11:25:00,256.06,256.11,255.92,255.96,6915.0,246.0426,246.0906,245.9081,245.9465,6915.0
2023-05-18 11:30:00,255.94,255.94,255.47,255.66,7251.0,245.9273,245.9273,245.4757,245.6582,7251.0
2023-05-18 11:35:00,255.61,255.61,255.2,255.22,6268.0,245.6102,245.6102,245.2162,245.2354,6268.0
2023-05-18 11:40:00,255.21,255.21,254.74,254.84,11606.0,245.2258,245.2258,244.7742,244.8703,11606.0
2023-05-18 11:45:00,254.83,255.39,254.82,255.31,5340.0,244.8607,245.3988,244.8511,245.3219,5340.0
2023-05-18 11:50:00,255.36,255.67,255.24,255.54,12136.0,245.37,245.6678,245.2547,245.5429,12136.0
2023-05-18 11:55:00,255.64,255.67,254.94,255.14,8911.0,245.639,245.6678,244.9664,245.1586,8911.0
2023-05-18 12:00:00,255.08,255.19,254.77,255.16,2991.0,245.1009,245.2066,244.803,245.1778,2991.0
2023-05-18 12:05:00,255.0,255.1,254.71,254.87,14946.0,245.024,245.1201,244.7454,244.8991,14946.0
2023-05-18 12:10:00,254.91,255.08,254.77,254.8,11336.0,244.9376,245.1009,244.803,244.8319,11336.0
2023-05-18 12:15:00,254.77,255.07,254.73,254.96,12817.0,244.803,245.0913,244.7646,244.9856,12817.0
2023-05-18 12:20:00,254.93,255.36,254.91,255.28,8816.0,244.9568,245.37,244.9376,245.2931,8816.0
2023-05-18 12:25:00,255.29,255.8,255.15,255.75,6735.0,245.3027,245.7927,245.1682,245.7447,6735.0
2023-05-18 12:30:00,255.68,255.89,255.49,255.8,5829.0,245.6774,245.8792,245.4949,245.7927,5829.0
2023-05-18 12:35:00,255.72,255.74,255.04,255.13,5392.0,245.7159,245.7351,245.0625,245.149,5392.0
2023-05-18 12:40:00,255.24,255.33,254.86,255.09,9828.0,245.2547,245.3411,244.8895,245.1105,9828.0
2023-05-18 12:45:00,255.13,255.13,254.89,254.95,3895.0,245.149,245.149,244.9183,244.976,3895.0
2023-05-18 12:50:00,254.88,254.88,254.34,254.35,3454.0,244.9087,244.9087,244.3899,244.3995,3454.0
2023-05-18 12:55:00,254.4,254.52,254.01,254.5,4939.0,244.4475,244.5628,244.0728,244.5436,4939.0
2023-05-18 13:00:00,254.44,254.48,254.27,254.4,4143.0,244.486,244.5244,244.3226,244.4475,4143.0
2023-05-18 13:05:00,254.41,254.67,254.41,254.47,4419.0,244.4571,244.707,244.4571,244.5148,4419.0
2023-05-18 13:10:00,254.47,254.98,254.46,254.86,3989.0,244.5148,245.0048,244.5052,244.8895,3989.0
2023-05-18 13:15:00,254.97,255.29,254.92,255.15,6866.0,244.9952,245.3027,244.9472,245.1682,6866.0
2023-05-18 13:20:00,255.16,255.28,255.02,255.11,5372.0,245.1778,245.2931,245.0433,245.1297,5372.0
2023-05-18 13:25:00,255.02,255.31,254.51,254.6,10271.0,245.0433,245.3219,244.5532,244.6397,10271.0
2023-05-18 13:30:00,254.56,254.77,254.51,254.71,6837.0,244.6013,244.803,244.5532,244.7454,6837.0
2023-05-18 13:35:00,254.79,254.79,254.36,254.37,7650.0,244.8223,244.8223,244.4091,244.4187,7650.0
2023-05-18 13:40:00,254.33,254.39,253.79,253.79,6472.0,244.3803,244.4379,243.8614,243.8614,6472.0
2023-05-18 13:45:00,253.69,253.93,253.6,253.93,10255.0,243.7653,243.9959,243.6788,243.9959,10255.0
2023-05-18 13:50:00,253.96,254.44,253.84,254.25,9718.0,244.0247,244.486,243.9094,244.3034,9718.0
2023-05-18 13:55:00,254.26,254.48,253.92,254.48,6157.0,244.313,244.5244,243.9863,244.5244,6157.0
2023-05-18 14:00:00,254.56,254.88,254.37,254.73,5424.0,244.6013,244.9087,244.4187,244.7646,5424.0
2023-05-18 14:05:00,254.73,255.19,254.71,255.18,9151.0,244.7646,245.2066,244.7454,245.197,9151.0
2023-05-18 14:10:00,255.11,255.11,254.65,254.9,12710.0,245.1297,245.1297,244.6877,244.928,12710.0
2023-05-18 14:15:00,254.92,255.43,254.92,255.36,6358.0,244.9472,245.4372,244.9472,245.37,6358.0
2023-05-18 14:20:00,255.34,255.5,255.27,255.5,5497.0,245.3507,245.5045,245.2835,245.5045,5497.0
2023-05-18 14:25:00,255.52,255.81,255.52,255.67,5121.0,245.5237,245.8024,245.5237,245.6678,5121.0
2023-05-18 14:30:00,255.6,255.77,255.57,255.58,5093.0,245.6006,245.7639,245.5717,245.5814,5093.0
2023-05-18 14:35:00,255.56,255.84,255.43,255.65,7368.0,245.5621,245.8312,245.4372,245.6486,7368.0
2023-05-18 14:40:00,255.77,255.77,255.44,255.47,4803.0,245.7639,245.7639,245.4468,245.4757,4803.0
2023-05-18 14:45:00,255.49,255.59,255.34,255.59,4203.0,245.4949,245.591,245.3507,245.591,4203.0
2023-05-18 14:50:00,255.61,255.74,255.53,255.58,6435.0,245.6102,245.7351,245.5333,245.5814,6435.0
2023-05-18 14:55:00,255.58,255.72,255.53,255.63,6821.0,245.5814,245.7159,245.5333,245.6294,6821.0
2023-05-18 15:00:00,255.71,256.09,255.64,256.07,11421.0,245.7063,246.0714,245.639,246.0522,11421.0
2023-05-18 15:05:00,256.07,256.3,255.68,256.26,8815.0,246.0522,246.2732,245.6774,246.2348,8815.0
2023-05-18 15:10:00,256.32,256.59,256.32,256.52,12694.0,246.2924,246.5518,246.2924,246.4846,12694.0
2023-05-18 15:15:00,256.55,256.88,256.43,256.88,6793.0,246.5134,246.8305,246.3981,246.8305,6793.0
2023-05-18 15:20:00,256.88,256.88,256.26,256.37,7635.0,246.8305,246.8305,246.2348,246.3404,7635.0
2023-05-18 15:25:00,256.34,256.81,256.33,256.7,13126.0,246.3116,246.7632,246.302,246.6575,13126.0
2023-05-18 15:30:00,256.73,256.8,256.29,256.34,9338.0,246.6864,246.7536,246.2636,246.3116,9338.0
2023-05-18 15:35:00,256.37,256.6,256.3,256.6,11560.0,246.3404,246.5614,246.2732,246.5614,11560.0
2023-05-18 15:40:00,256.54,256.96,256.52,256.78,15851.0,246.5038,246.9074,246.4846,246.7344,15851.0
2023-05-18 15:45:00,256.8,257.11,256.76,257.04,17765.0,246.7536,247.0515,246.7152,246.9842,17765.0
2023-05-18 15:50:00,257.08,257.23,256.65,256.65,54540.0,247.0227,247.1668,246.6095,246.6095,54540.0
2023-05-18 15:55:00,256.63,256.91,256.42,256.49,111622.0,246.5903,246.8593,246.3885,246.4558,111622.0
2023-05-19 09:30:00,257.26,257.5,256.85,257.43,51250.0,247.1956,247.4262,246.8017,247.359,51250.0
2023-05-19 09:35:00,257.55,258.04,257.43,257.76,4564.0,247.4743,247.9451,247.359,247.6761,4564.0
2023-05-19 09:40:00,257.79,258.92,257.78,258.56,4548.0,247.7049,248.7907,247.6953,248.4448,4548.0
2023-05-19 09:45:00,258.74,258.81,257.77,258.16,18690.0,248.6177,248.685,247.6857,248.0604,18690.0
2023-05-19 09:50:00,258.1,258.41,257.79,258.41,8420.0,248.0028,248.3006,247.7049,248.3006,8420.0
2023-05-19 09:55:00,258.41,258.51,257.43,257.45,4232.0,248.3006,248.3967,247.359,247.3782,4232.0
2023-05-19 10:00:00,257.37,257.64,256.59,256.6,8216.0,247.3013,247.5608,246.5518,246.5614,8216.0
2023-05-19 10:05:00,256.54,256.88,256.4,256.46,7363.0,246.5038,246.8305,246.3693,246.4269,7363.0
2023-05-19 10:10:00,256.47,256.54,255.66,256.15,12505.0,246.4365,246.5038,245.6582,246.1291,12505.0
2023-05-19 10:15:00,256.13,256.14,255.42,255.43,10090.0,246.1098,246.1194,245.4276,245.4372,10090.0
2023-05-19 10:20:00,255.37,255.75,255.01,255.67,16545.0,245.3796,245.7447,245.0337,245.6678,16545.0
2023-05-19 10:25:00,255.67,255.93,255.39,255.86,6218.0,245.6678,245.9177,245.3988,245.8504,6218.0
2023-05-19 10:30:00,255.74,255.99,255.57,255.79,6381.0,245.7351,245.9753,245.5717,245.7831,6381.0
2023-05-19 10:35:00,255.89,256.55,255.79,256.5,4736.0,245.8792,246.5134,245.7831,246.4654,4736.0
2023-05-19 10:40:00,256.5,256.68,256.26,256.68,5553.0,246.4654,246.6383,246.2348,246.6383,5553.0
2023-05-19 10:45:00,256.65,257.11,256.65,256.9,6827.0,246.6095,247.0515,246.6095,246.8497,6827.0
2023-05-19 10:50:00,256.94,257.45,256.9,257.4,4417.0,246.8881,247.3782,246.8497,247.3302,4417.0
2023-05-19 10:55:00,257.3,257.77,257.28,257.38,5516.0,247.2341,247.6857,247.2148,247.3109,5516.0
2023-05-19 11:00:00,257.47,257.93,257.47,257.78,3283.0,247.3974,247.8394,247.3974,247.6953,3283.0
2023-05-19 11:05:00,257.71,257.71,256.66,256.73,6468.0,247.628,247.628,246.6191,246.6864,6468.0
2023-05-19 11:10:00,256.73,256.86,256.46,256.68,6404.0,246.6864,246.8113,246.4269,246.6383,6404.0
2023-05-19 11:15:00,256.76,256.76,256.08,256.08,4408.0,246.7152,246.7152,246.0618,246.0618,4408.0
2023-05-19 11:20:00,256.19,256.59,256.18,256.23,2044.0,246.1675,246.5518,246.1579,246.2059,2044.0
2023-05-19 11:25:00,256.25,256.28,255.9,256.06,3400.0,246.2251,246.254,245.8888,246.0426,3400.0
2023-05-19 11:30:00,255.98,256.01,255.67,255.74,4576.0,245.9657,245.9945,245.6678,245.7351,4576.0
2023-05-19 11:35:00,255.68,255.68,255.15,255.29,3720.0,245.6774,245.6774,245.1682,245.3027,3720.0
2023-05-19 11:40:00,255.42,255.68,255.26,255.66,3650.0,245.4276,245.6774,245.2739,245.6582,3650.0
2023-05-19 11:45:00,255.64,256.25,255.62,256.0,5426.0,245.639,246.2251,245.6198,245.9849,5426.0
2023-05-19 11:50:00,255.99,256.23,255.99,256.08,4574.0,245.9753,246.2059,245.9753,246.0618,4574.0
2023-05-19 11:55:00,256.01,256.26,255.98,256.01,7372.0,245.9945,246.2348,245.9657,245.9945,7372.0
2023-05-19 12:00:00,255.8,255.96,255.77,255.84,2290.0,245.7927,245.9465,245.7639,245.8312,2290.0
2023-05-19 12:05:00,255.92,255.92,255.64,255.67,1576.0,245.9081,245.9081,245.639,245.6678,1576.0
2023-05-19 12:10:00,255.44,255.64,255.35,255.48,3898.0,245.4468,245.639,245.3604,245.4853,3898.0
2023-05-19 12:15:00,255.54,255.71,255.34,255.56,5059.0,245.5429,245.7063,245.3507,245.5621,5059.0
2023-05-19 12:20:00,255.56,255.77,255.53,255.74,3261.0,245.5621,245.7639,245.5333,245.7351,3261.0
2023-05-19 12:25:00,255.67,255.7,255.43,255.47,10852.0,245.6678,245.6967,245.4372,245.4757,10852.0
2023-05-19 12:30:00,255.38,255.4,254.95,254.97,5933.0,245.3892,245.4084,244.976,244.9952,5933.0
2023-05-19 12:35:00,255.01,255.09,254.86,254.97,4193.0,245.0337,245.1105,244.8895,244.9952,4193.0
2023-05-19 12:40:00,254.97,255.13,254.97,255.11,2263.0,244.9952,245.149,244.9952,245.1297,2263.0
2023-05-19 12:45:00,255.17,255.22,255.04,255.12,12380.0,245.1874,245.2354,245.0625,245.1393,12380.0
2023-05-19 12:50:00,255.06,255.25,255.02,255.13,12969.0,245.0817,245.2643,245.0433,245.149,12969.0
2023-05-19 12:55:00,255.13,255.21,254.9,254.98,2641.0,245.149,245.2258,244.928,245.0048,2641.0
2023-05-19 13:00:00,254.97,255.09,254.83,255.09,2760.0,244.9952,245.1105,244.8607,245.1105,2760.0
2023-05-19 13:05:00,255.06,255.3,254.94,255.27,3480.0,245.0817,245.3123,244.9664,245.2835,3480.0
2023-05-19 13:10:00,255.22,255.33,255.21,255.33,1148.0,245.2354,245.3411,245.2258,245.3411,1148.0
2023-05-19 13:15:00,255.47,255.81,255.4,255.81,1743.0,245.4757,245.8024,245.4084,245.8024,1743.0
2023-05-19 13:20:00,255.7,255.93,255.63,255.75,3407.0,245.6967,245.9177,245.6294,245.7447,3407.0
2023-05-19 13:25:00,255.75,255.79,255.68,255.7,4075.0,245.7447,245.7831,245.6774,245.6967,4075.0
2023-05-19 13:30:00,255.63,255.85,255.63,255.72,3665.0,245.6294,245.8408,245.6294,245.7159,3665.0
2023-05-19 13:35:00,255.71,255.81,255.46,255.46,2393.0,245.7063,245.8024,245.466,245.466,2393.0
2023-05-19 13:40:00,255.54,255.61,255.14,255.31,2713.0,245.5429,245.6102,245.1586,245.3219,2713.0
2023-05-19 13:45:00,255.17,255.19,255.08,255.18,705.0,245.1874,245.2066,245.1009,245.197,705.0
2023-05-19 13:50:00,255.15,255.32,255.08,255.3,1700.0,245.1682,245.3315,245.1009,245.3123,1700.0
2023-05-19 13:55:00,255.36,255.42,255.0,255.0,2834.0,245.37,245.4276,245.024,245.024,2834.0
2023-05-19 14:00:00,255.07,255.11,254.81,254.86,1940.0,245.0913,245.1297,244.8415,244.8895,1940.0
2023-05-19 14:05:00,254.85,255.14,254.8,254.99,2069.0,244.8799,245.1586,244.8319,245.0144,2069.0
2023-05-19 14:10:00,254.96,254.96,254.77,254.77,1793.0,244.9856,244.9856,244.803,244.803,1793.0
2023-05-19 14:15:00,254.8,254.82,254.57,254.78,5798.0,244.8319,244.8511,244.6109,244.8127,5798.0
2023-05-19 14:20:00,254.87,255.08,254.87,254.93,2107.0,244.8991,245.1009,244.8991,244.9568,2107.0
2023-05-19 14:25:00,254.93,255.05,254.59,254.63,2036.0,244.9568,245.0721,244.6301,244.6685,2036.0
2023-05-19 14:30:00,254.61,254.75,254.53,254.68,3646.0,244.6493,244.7838,244.5724,244.7166,3646.0
2023-05-19 14:35:00,254.7,254.85,254.65,254.78,4861.0,244.7358,244.8799,244.6877,244.8127,4861.0
2023-05-19 14:40:00,254.74,255.06,254.67,255.06,3147.0,244.7742,245.0817,244.707,245.0817,3147.0
2023-05-19 14:45:00,254.98,255.03,254.89,255.03,2480.0,245.0048,245.0529,244.9183,245.0529,2480.0
2023-05-19 14:50:00,255.07,255.35,255.07,255.25,2768.0,245.0913,245.3604,245.0913,245.2643,2768.0
2023-05-19 14:55:00,255.32,255.43,255.11,255.42,2256.0,245.3315,245.4372,245.1297,245.4276,2256.0
2023-05-19 15:00:00,255.35,255.35,255.14,255.22,2116.0,245.3604,245.3604,245.1586,245.2354,2116.0
2023-05-19 15:05:00,255.14,255.14,254.99,255.02,3015.0,245.1586,245.1586,245.0144,245.0433,3015.0
2023-05-19 15:10:00,255.11,255.26,255.08,255.23,3346.0,245.1297,245.2739,245.1009,245.245,3346.0
2023-05-19 15:15:00,255.17,255.17,254.89,254.96,4598.0,245.1874,245.1874,244.9183,244.9856,4598.0
2023-05-19 15:20:00,254.96,255.14,254.87,255.14,1931.0,244.9856,245.1586,244.8991,245.1586,1931.0
2023-05-19 15:25:00,255.15,255.22,255.01,255.02,9296.0,245.1682,245.2354,245.0337,245.0433,9296.0
2023-05-19 15:30:00,255.0,255.08,254.89,254.95,4651.0,245.024,245.1009,244.9183,244.976,4651.0
2023-05-19 15:35:00,254.93,255.16,254.93,255.0,5315.0,244.9568,245.1778,244.9568,245.024,5315.0
2023-05-19 15:40:00,255.01,255.03,254.59,254.61,16471.0,245.0337,245.0529,244.6301,244.6493,16471.0
2023-05-19 15:45:00,254.6,254.8,254.41,254.75,14453.0,244.6397,244.8319,244.4571,244.7838,14453.0
2023-05-19 15:50:00,254.8,255.01,254.6,254.98,20879.0,244.8319,245.0337,244.6397,245.0048,20879.0
2023-05-19 15:55:00,255.03,255.23,254.92,255.12,34314.0,245.0529,245.245,244.9472,245.1393,34314.0
2023-05-22 09:30:00,256.56,257.63,256.56,256.92,11834.0,246.523,247.5512,246.523,246.8689,11834.0
2023-05-22 09:35:00,256.86,256.92,256.08,256.71,4409.0,246.8113,246.8689,246.0618,246.6671,4409.0
2023-05-22 09:40:00,256.23,256.23,255.03,255.22,3353.0,246.2059,246.2059,245.0529,245.2354,3353.0
2023-05-22 09:45:00,254.96,254.96,253.2,253.2,3668.0,244.9856,244.9856,243.2945,243.2945,3668.0
2023-05-22 09:50:00,253.0,253.14,252.36,252.81,16121.0,243.1023,243.2368,242.4873,242.9197,16121.0
2023-05-22 09:55:00,252.71,252.78,252.06,252.31,19529.0,242.8236,242.8909,242.1991,242.4393,19529.0
2023-05-22 10:00:00,252.16,252.45,251.83,252.17,7899.0,242.2951,242.5738,241.9781,242.3048,7899.0
2023-05-22 10:05:00,252.35,252.67,252.23,252.3,11927.0,242.4777,242.7852,242.3624,242.4297,11927.0
2023-05-22 10:10:00,252.39,253.89,252.39,253.77,14300.0,242.5162,243.9575,242.5162,243.8422,14300.0
2023-05-22 10:15:00,253.86,254.35,253.72,253.86,8062.0,243.9286,244.3995,243.7941,243.9286,8062.0
2023-05-22 10:20:00,253.91,254.33,253.9,254.29,4838.0,243.9767,244.3803,243.9671,244.3418,4838.0
2023-05-22 10:25:00,254.29,254.32,254.01,254.32,10324.0,244.3418,244.3706,244.0728,244.3706,10324.0
2023-05-22 10:30:00,254.32,254.37,254.07,254.16,4612.0,244.3706,244.4187,244.1304,244.2169,4612.0
2023-05-22 10:35:00,254.16,254.25,253.75,253.75,3699.0,244.2169,244.3034,243.8229,243.8229,3699.0
2023-05-22 10:40:00,253.81,253.96,253.64,253.92,2974.0,243.8806,244.0247,243.7172,243.9863,2974.0
2023-05-22 10:45:00,254.03,254.11,253.59,253.61,6335.0,244.092,244.1689,243.6692,243.6884,6335.0
2023-05-22 10:50:00,253.61,253.95,253.61,253.66,7172.0,243.6884,244.0151,243.6884,243.7365,7172.0
2023-05-22 10:55:00,253.66,253.74,252.94,253.28,8731.0,243.7365,243.8133,243.0446,243.3713,8731.0
2023-05-22 11:00:00,253.35,253.35,253.04,253.23,8167.0,243.4386,243.4386,243.1407,243.3233,8167.0
2023-05-22 11:05:00,253.19,254.12,253.13,254.0,7954.0,243.2849,244.1785,243.2272,244.0632,7954.0
2023-05-22 11:10:00,254.14,254.14,254.05,254.06,2301.0,244.1977,244.1977,244.1112,244.1208,2301.0
2023-05-22 11:15:00,254.08,254.49,253.75,254.46,11111.0,244.14,244.534,243.8229,244.5052,11111.0
2023-05-22 11:20:00,254.41,254.53,253.77,253.77,5252.0,244.4571,244.5724,243.8422,243.8422,5252.0
2023-05-22 11:25:00,253.87,253.99,253.7,253.99,5409.0,243.9383,244.0536,243.7749,244.0536,5409.0
2023-05-22 11:30:00,254.08,254.37,254.03,254.37,5695.0,244.14,244.4187,244.092,244.4187,5695.0
2023-05-22 11:35:00,254.31,254.36,254.16,254.2,8475.0,244.361,244.4091,244.2169,244.2553,8475.0
2023-05-22 11:40:00,254.11,254.23,254.02,254.12,4052.0,244.1689,244.2842,244.0824,244.1785,4052.0
2023-05-22 11:45:00,253.98,254.15,253.98,254.11,2368.0,244.0439,244.2073,244.0439,244.1689,2368.0
2023-05-22 11:50:00,254.08,254.59,254.08,254.54,5755.0,244.14,244.6301,244.14,244.582,5755.0
2023-05-22 11:55:00,254.53,254.59,254.26,254.33,6294.0,244.5724,244.6301,244.313,244.3803,6294.0
2023-05-22 12:00:00,254.37,254.45,254.29,254.3,5861.0,244.4187,244.4956,244.3418,244.3514,5861.0
2023-05-22 12:05:00,254.25,254.49,254.21,254.29,20890.0,244.3034,244.534,244.2649,244.3418,20890.0
2023-05-22 12:10:00,254.25,254.46,254.14,254.4,4095.0,244.3034,244.5052,244.1977,244.4475,4095.0
2023-05-22 12:15:00,254.43,254.5,254.27,254.32,7093.0,244.4763,244.5436,244.3226,244.3706,7093.0
2023-05-22 12:20:00,254.31,254.5,254.1,254.1,5134.0,244.361,244.5436,244.1593,244.1593,5134.0
2023-05-22 12:25:00,254.21,254.36,254.2,254.27,3494.0,244.2649,244.4091,244.2553,244.3226,3494.0
2023-05-22 12:30:00,254.35,254.64,254.28,254.56,2111.0,244.3995,244.6781,244.3322,244.6013,2111.0
2023-05-22 12:35:00,254.64,254.67,254.46,254.46,3351.0,244.6781,244.707,244.5052,244.5052,3351.0
2023-05-22 12:40:00,254.42,254.64,254.38,254.64,3151.0,244.4667,244.6781,244.4283,244.6781,3151.0
2023-05-22 12:45:00,254.64,254.72,254.47,254.47,2331.0,244.6781,244.755,244.5148,244.5148,2331.0
2023-05-22 12:50:00,254.49,254.68,254.49,254.62,2143.0,244.534,244.7166,244.534,244.6589,2143.0
2023-05-22 12:55:00,254.71,254.71,254.41,254.41,3377.0,244.7454,244.7454,244.4571,244.4571,3377.0
2023-05-22 13:00:00,254.43,254.6,254.3,254.3,2017.0,244.4763,244.6397,244.3514,244.3514,2017.0
2023-05-22 13:05:00,254.38,254.38,254.13,254.24,3629.0,244.4283,244.4283,244.1881,244.2938,3629.0
2023-05-22 13:10:00,254.33,254.33,253.57,253.57,8667.0,244.3803,244.3803,243.65,243.65,8667.0
2023-05-22 13:15:00,253.63,253.94,253.46,253.94,4321.0,243.7076,244.0055,243.5443,244.0055,4321.0
2023-05-22 13:20:00,253.94,254.15,253.91,254.04,1958.0,244.0055,244.2073,243.9767,244.1016,1958.0
2023-05-22 13:25:00,254.17,254.19,254.02,254.12,7434.0,244.2265,244.2457,244.0824,244.1785,7434.0
2023-05-22 13:30:00,254.19,254.25,254.09,254.23,3906.0,244.2457,244.3034,244.1496,244.2842,3906.0
2023-05-22 13:35:00,254.16,254.22,254.0,254.07,3778.0,244.2169,244.2746,244.0632,244.1304,3778.0
2023-05-22 13:40:00,254.16,254.16,253.98,254.05,2136.0,244.2169,244.2169,244.0439,244.1112,2136.0
2023-05-22 13:45:00,254.1,254.1,253.91,253.94,2700.0,244.1593,244.1593,243.9767,244.0055,2700.0
2023-05-22 13:50:00,253.98,254.07,253.96,254.02,4200.0,244.0439,244.1304,244.0247,244.0824,4200.0
2023-05-22 13:55:00,254.0,254.0,253.63,253.64,4529.0,244.0632,244.0632,243.7076,243.7172,4529.0
2023-05-22 14:00:00,253.61,253.61,253.26,253.26,6814.0,243.6884,243.6884,243.3521,243.3521,6814.0
2023-05-22 14:05:00,253.36,253.88,253.35,253.88,10500.0,243.4482,243.9479,243.4386,243.9479,10500.0
2023-05-22 14:10:00,253.96,254.15,253.87,253.96,6811.0,244.0247,244.2073,243.9383,244.0247,6811.0
2023-05-22 14:15:00,253.98,254.5,253.94,254.5,11873.0,244.0439,244.5436,244.0055,244.5436,11873.0
2023-05-22 14:20:00,254.51,254.81,254.44,254.54,12837.0,244.5532,244.8415,244.486,244.582,12837.0
2023-05-22 14:25:00,254.55,254.8,254.49,254.75,7987.0,244.5916,244.8319,244.534,244.7838,7987.0
2023-05-22 14:30:00,254.74,254.95,254.62,254.88,6927.0,244.7742,244.976,244.6589,244.9087,6927.0
2023-05-22 14:35:00,254.86,254.92,254.64,254.65,4714.0,244.8895,244.9472,244.6781,244.6877,4714.0
2023-05-22 14:40:00,254.7,254.94,254.7,254.94,3910.0,244.7358,244.9664,244.7358,244.9664,3910.0
2023-05-22 14:45:00,254.88,255.08,254.86,255.08,3204.0,244.9087,245.1009,244.8895,245.1009,3204.0
2023-05-22 14:50:00,255.09,255.26,255.09,255.24,4103.0,245.1105,245.2739,245.1105,245.2547,4103.0
2023-05-22 14:55:00,255.2,255.23,254.93,255.15,5133.0,245.2162,245.245,244.9568,245.1682,5133.0
2023-05-22 15:00:00,255.18,255.28,255.06,255.08,2910.0,245.197,245.2931,245.0817,245.1009,2910.0
2023-05-22 15:05:00,255.08,255.08,254.91,254.94,4034.0,245.1009,245.1009,244.9376,244.9664,4034.0
2023-05-22 15:10:00,254.97,254.97,254.77,254.78,8007.0,244.9952,244.9952,244.803,244.8127,8007.0
2023-05-22 15:15:00,254.72,254.88,254.66,254.88,4439.0,244.755,244.9087,244.6973,244.9087,4439.0
2023-05-22 15:20:00,254.88,254.88,254.5,254.5,4324.0,244.9087,244.9087,244.5436,244.5436,4324.0
2023-05-22 15:25:00,254.47,254.5,254.17,254.37,7703.0,244.5148,244.5436,244.2265,244.4187,7703.0
2023-05-22 15:30:00,254.34,254.39,254.19,254.38,9178.0,244.3899,244.4379,244.2457,244.4283,9178.0
2023-05-22 15:35:00,254.3,254.64,254.29,254.64,6287.0,244.3514,244.6781,244.3418,244.6781,6287.0
2023-05-22 15:40:00,254.63,254.77,254.59,254.72,9672.0,244.6685,244.803,244.6301,244.755,9672.0
2023-05-22 15:45:00,254.73,254.91,254.61,254.61,15928.0,244.7646,244.9376,244.6493,244.6493,15928.0
2023-05-22 15:50:00,254.66,255.28,254.61,255.27,22701.0,244.6973,245.2931,244.6493,245.2835,22701.0
2023-05-22 15:55:00,255.25,255.59,255.24,255.53,48181.0,245.2643,245.591,245.2547,245.5333,48181.0
2023-05-23 09:30:00,254.46,254.92,253.14,253.8,17165.0,244.5052,244.9472,243.2368,243.871,17165.0
2023-05-23 09:35:00,253.74,253.74,252.26,252.38,4482.0,243.8133,243.8133,242.3912,242.5065,4482.0
2023-05-23 09:40:00,252.3,253.02,251.76,252.62,7547.0,242.4297,243.1215,241.9108,242.7372,7547.0
2023-05-23 09:45:00,252.79,253.82,252.79,253.59,4685.0,242.9005,243.8902,242.9005,243.6692,4685.0
2023-05-23 09:50:00,253.41,253.53,253.02,253.03,4934.0,243.4962,243.6116,243.1215,243.1311,4934.0
2023-05-23 09:55:00,253.01,253.15,252.69,252.71,4425.0,243.1119,243.2464,242.8044,242.8236,4425.0
2023-05-23 10:00:00,252.71,252.9,252.53,252.9,5635.0,242.8236,243.0062,242.6507,243.0062,5635.0
2023-05-23 10:05:00,252.82,252.99,252.59,252.88,4868.0,242.9293,243.0927,242.7083,242.987,4868.0
2023-05-23 10:10:00,253.26,253.26,253.06,253.09,1537.0,243.3521,243.3521,243.1599,243.1888,1537.0
2023-05-23 10:15:00,252.85,252.87,252.35,252.41,2690.0,242.9582,242.9774,242.4777,242.5354,2690.0
2023-05-23 10:20:00,252.36,252.68,252.24,252.58,3719.0,242.4873,242.7948,242.372,242.6987,3719.0
2023-05-23 10:25:00,252.59,252.93,252.59,252.84,3994.0,242.7083,243.035,242.7083,242.9485,3994.0
2023-05-23 10:30:00,252.71,252.72,252.57,252.7,3393.0,242.8236,242.8332,242.6891,242.814,3393.0
2023-05-23 10:35:00,252.59,252.85,252.27,252.29,13134.0,242.7083,242.9582,242.4008,242.4201,13134.0
2023-05-23 10:40:00,252.34,252.43,251.91,251.91,9637.0,242.4681,242.5546,242.0549,242.0549,9637.0
2023-05-23 10:45:00,251.9,252.54,251.9,252.47,7118.0,242.0453,242.6603,242.0453,242.593,7118.0
2023-05-23 10:50:00,252.48,252.82,252.33,252.69,5471.0,242.6026,242.9293,242.4585,242.8044,5471.0
2023-05-23 10:55:00,252.81,253.02,252.51,252.97,11737.0,242.9197,243.1215,242.6315,243.0735,11737.0
2023-05-23 11:00:00,252.91,252.99,252.72,252.92,3739.0,243.0158,243.0927,242.8332,243.0254,3739.0
2023-05-23 11:05:00,252.97,253.12,252.93,253.06,7400.0,243.0735,243.2176,243.035,243.1599,7400.0
2023-05-23 11:10:00,252.99,253.06,252.86,252.87,3009.0,243.0927,243.1599,242.9678,242.9774,3009.0
2023-05-23 11:15:00,253.0,253.0,252.4,252.4,3765.0,243.1023,243.1023,242.5258,242.5258,3765.0
2023-05-23 11:20:00,252.36,252.51,252.32,252.43,3137.0,242.4873,242.6315,242.4489,242.5546,3137.0
2023-05-23 11:25:00,252.54,252.73,252.52,252.59,3297.0,242.6603,242.8428,242.6411,242.7083,3297.0
2023-05-23 11:30:00,252.61,252.68,252.46,252.52,1911.0,242.7275,242.7948,242.5834,242.6411,1911.0
2023-05-23 11:35:00,252.52,252.91,252.52,252.91,2164.0,242.6411,243.0158,242.6411,243.0158,2164.0
2023-05-23 11:40:00,252.94,253.31,252.94,253.24,2475.0,243.0446,243.4002,243.0446,243.3329,2475.0
2023-05-23 11:45:00,253.2,253.66,253.2,253.66,1323.0,243.2945,243.7365,243.2945,243.7365,1323.0
2023-05-23 11:50:00,253.65,254.13,253.63,254.13,5310.0,243.7269,244.1881,243.7076,244.1881,5310.0
2023-05-23 11:55:00,254.22,254.26,253.86,253.95,5415.0,244.2746,244.313,243.9286,244.0151,5415.0
2023-05-23 12:00:00,254.03,254.49,253.96,254.41,2584.0,244.092,244.534,244.0247,244.4571,2584.0
2023-05-23 12:05:00,254.41,254.5,254.23,254.28,2692.0,244.4571,244.5436,244.2842,244.3322,2692.0
2023-05-23 12:10:00,254.2,254.4,254.19,254.35,2841.0,244.2553,244.4475,244.2457,244.3995,2841.0
2023-05-23 12:15:00,254.31,254.33,254.06,254.08,3288.0,244.361,244.3803,244.1208,244.14,3288.0
2023-05-23 12:20:00,254.1,254.26,253.92,254.19,6750.0,244.1593,244.313,243.9863,244.2457,6750.0
2023-05-23 12:25:00,254.18,254.44,254.15,254.33,2298.0,244.2361,244.486,244.2073,244.3803,2298.0
2023-05-23 12:30:00,254.44,254.44,254.26,254.36,2062.0,244.486,244.486,244.313,244.4091,2062.0
2023-05-23 12:35:00,254.31,254.31,253.76,253.77,2503.0,244.361,244.361,243.8326,243.8422,2503.0
2023-05-23 12:40:00,253.94,253.94,253.72,253.89,2604.0,244.0055,244.0055,243.7941,243.9575,2604.0
2023-05-23 12:45:00,253.81,253.86,253.72,253.73,2944.0,243.8806,243.9286,243.7941,243.8037,2944.0
2023-05-23 12:50:00,253.65,253.68,253.46,253.68,1689.0,243.7269,243.7557,243.5443,243.7557,1689.0
2023-05-23 12:55:00,253.63,253.69,253.53,253.63,2657.0,243.7076,243.7653,243.6116,243.7076,2657.0
2023-05-23 13:00:00,253.69,253.91,253.61,253.73,3701.0,243.7653,243.9767,243.6884,243.8037,3701.0
2023-05-23 13:05:00,253.69,254.07,253.57,254.0,1886.0,243.7653,244.1304,243.65,244.0632,1886.0
2023-05-23 13:10:00,253.91,253.91,253.71,253.75,1489.0,243.9767,243.9767,243.7845,243.8229,1489.0
2023-05-23 13:15:00,253.74,253.92,253.71,253.71,504.0,243.8133,243.9863,243.7845,243.7845,504.0
2023-05-23 13:20:00,253.82,253.82,253.59,253.62,1425.0,243.8902,243.8902,243.6692,243.698,1425.0
2023-05-23 13:25:00,253.62,253.62,252.79,252.9,4683.0,243.698,243.698,242.9005,243.0062,4683.0
2023-05-23 13:30:00,252.79,252.81,252.34,252.34,4500.0,242.9005,242.9197,242.4681,242.4681,4500.0
2023-05-23 13:35:00,252.31,252.63,252.31,252.63,3439.0,242.4393,242.7468,242.4393,242.7468,3439.0
2023-05-23 13:40:00,252.65,253.12,252.64,253.05,3689.0,242.766,243.2176,242.7564,243.1503,3689.0
2023-05-23 13:45:00,253.26,253.27,253.0,253.1,2374.0,243.3521,243.3617,243.1023,243.1984,2374.0
2023-05-23 13:50:00,253.18,253.18,253.08,253.17,1142.0,243.2752,243.2752,243.1792,243.2656,1142.0
2023-05-23 13:55:00,253.11,253.25,253.11,253.2,1689.0,243.208,243.3425,243.208,243.2945,1689.0
2023-05-23 14:00:00,253.25,253.25,253.21,253.21,960.0,243.3425,243.3425,243.3041,243.3041,960.0
2023-05-23 14:05:00,253.28,253.46,253.18,253.18,3204.0,243.3713,243.5443,243.2752,243.2752,3204.0
2023-05-23 14:10:00,253.18,253.22,252.84,252.98,2783.0,243.2752,243.3137,242.9485,243.0831,2783.0
2023-05-23 14:15:00,253.04,253.04,252.79,252.79,2812.0,243.1407,243.1407,242.9005,242.9005,2812.0
2023-05-23 14:20:00,252.71,252.71,251.99,251.99,4098.0,242.8236,242.8236,242.1318,242.1318,4098.0
2023-05-23 14:25:00,251.9,252.56,251.82,252.44,5842.0,242.0453,242.6795,241.9684,242.5642,5842.0
2023-05-23 14:30:00,252.36,252.71,252.29,252.67,3785.0,242.4873,242.8236,242.4201,242.7852,3785.0
2023-05-23 14:35:00,252.64,252.67,252.44,252.54,7852.0,242.7564,242.7852,242.5642,242.6603,7852.0
2023-05-23 14:40:00,252.67,252.74,252.47,252.61,2818.0,242.7852,242.8525,242.593,242.7275,2818.0
2023-05-23 14:45:00,252.57,252.71,252.42,252.46,2326.0,242.6891,242.8236,242.545,242.5834,2326.0
2023-05-23 14:50:00,252.58,252.63,252.48,252.58,1759.0,242.6987,242.7468,242.6026,242.6987,1759.0
2023-05-23 14:55:00,252.51,252.51,252.35,252.48,3142.0,242.6315,242.6315,242.4777,242.6026,3142.0
2023-05-23 15:00:00,252.45,252.45,252.02,252.02,3319.0,242.5738,242.5738,242.1606,242.1606,3319.0
2023-05-23 15:05:00,252.03,252.13,251.9,252.13,4042.0,242.1702,242.2663,242.0453,242.2663,4042.0
2023-05-23 15:10:00,252.15,252.38,252.09,252.25,3547.0,242.2855,242.5065,242.2279,242.3816,3547.0
2023-05-23 15:15:00,252.22,252.34,251.99,252.03,3847.0,242.3528,242.4681,242.1318,242.1702,3847.0
2023-05-23 15:20:00,251.9,252.31,251.88,252.3,4352.0,242.0453,242.4393,242.0261,242.4297,4352.0
2023-05-23 15:25:00,252.44,252.44,252.15,252.2,3227.0,242.5642,242.5642,242.2855,242.3336,3227.0
2023-05-23 15:30:00,252.14,252.28,252.07,252.24,4796.0,242.2759,242.4105,242.2087,242.372,4796.0
2023-05-23 15:35:00,252.27,252.45,252.21,252.37,7998.0,242.4008,242.5738,242.3432,242.4969,7998.0
2023-05-23 15:40:00,252.34,252.36,252.14,252.27,10040.0,242.4681,242.4873,242.2759,242.4008,10040.0
2023-05-23 15:45:00,252.22,252.4,252.08,252.37,13551.0,242.3528,242.5258,242.2183,242.4969,13551.0
2023-05-23 15:50:00,252.4,252.4,251.78,251.79,21594.0,242.5258,242.5258,241.93,241.9396,21594.0
2023-05-23 15:55:00,251.79,252.37,251.79,251.93,48374.0,241.9396,242.4969,241.9396,242.0741,48374.0
2023-05-24 09:30:00,252.38,252.49,250.48,250.6,19414.0,242.5065,242.6122,240.6809,240.7962,19414.0
2023-05-24 09:35:00,250.87,251.16,250.35,251.09,5243.0,241.0556,241.3343,240.556,241.267,5243.0
2023-05-24 09:40:00,251.09,251.09,250.37,250.9,12752.0,241.267,241.267,240.5752,241.0844,12752.0
2023-05-24 09:45:00,251.18,251.47,250.91,250.92,7214.0,241.3535,241.6321,241.094,241.1037,7214.0
2023-05-24 09:50:00,251.04,251.58,251.04,251.04,7716.0,241.219,241.7378,241.219,241.219,7716.0
2023-05-24 09:55:00,251.01,251.45,251.01,251.27,6342.0,241.1901,241.6129,241.1901,241.44,6342.0
2023-05-24 10:00:00,251.13,251.45,251.03,251.42,9134.0,241.3054,241.6129,241.2094,241.5841,9134.0
2023-05-24 10:05:00,251.33,251.49,250.7,251.49,9313.0,241.4976,241.6514,240.8923,241.6514,9313.0
2023-05-24 10:10:00,251.38,251.85,251.34,251.73,5974.0,241.5457,241.9973,241.5072,241.882,5974.0
2023-05-24 10:15:00,251.66,252.38,251.61,252.28,5380.0,241.8147,242.5065,241.7667,242.4105,5380.0
2023-05-24 10:20:00,252.35,252.59,252.01,252.01,10192.0,242.4777,242.7083,242.151,242.151,10192.0
2023-05-24 10:25:00,251.98,252.44,251.71,252.43,3956.0,242.1222,242.5642,241.8628,242.5546,3956.0
2023-05-24 10:30:00,252.45,252.65,252.3,252.39,3565.0,242.5738,242.766,242.4297,242.5162,3565.0
2023-05-24 10:35:00,252.39,252.39,251.92,251.97,5395.0,242.5162,242.5162,242.0645,242.1126,5395.0
2023-05-24 10:40:00,252.08,252.1,251.79,252.06,4470.0,242.2183,242.2375,241.9396,242.1991,4470.0
2023-05-24 10:45:00,252.06,252.23,251.8,251.86,4108.0,242.1991,242.3624,241.9492,242.0069,4108.0
2023-05-24 10:50:00,251.86,252.07,251.75,251.75,5501.0,242.0069,242.2087,241.9012,241.9012,5501.0
2023-05-24 10:55:00,251.86,251.95,251.65,251.94,5310.0,242.0069,242.0934,241.8051,242.0838,5310.0
2023-05-24 11:00:00,251.89,252.17,251.89,252.17,2629.0,242.0357,242.3048,242.0357,242.3048,2629.0
2023-05-24 11:05:00,252.13,252.33,251.97,252.24,4268.0,242.2663,242.4585,242.1126,242.372,4268.0
2023-05-24 11:10:00,252.23,252.29,252.02,252.27,5843.0,242.3624,242.4201,242.1606,242.4008,5843.0
2023-05-24 11:15:00,252.25,252.43,252.25,252.42,2340.0,242.3816,242.5546,242.3816,242.545,2340.0
2023-05-24 11:20:00,252.42,252.95,252.42,252.83,2710.0,242.545,243.0542,242.545,242.9389,2710.0
2023-05-24 11:25:00,252.8,253.05,252.61,252.67,5500.0,242.9101,243.1503,242.7275,242.7852,5500.0
2023-05-24 11:30:00,252.67,252.7,252.23,252.39,7383.0,242.7852,242.814,242.3624,242.5162,7383.0
2023-05-24 11:35:00,252.32,252.54,252.25,252.54,3054.0,242.4489,242.6603,242.3816,242.6603,3054.0
2023-05-24 11:40:00,252.57,252.88,252.27,252.37,4825.0,242.6891,242.987,242.4008,242.4969,4825.0
2023-05-24 11:45:00,252.44,252.7,252.38,252.68,2499.0,242.5642,242.814,242.5065,242.7948,2499.0
2023-05-24 11:50:00,252.52,252.63,252.36,252.43,4010.0,242.6411,242.7468,242.4873,242.5546,4010.0
2023-05-24 11:55:00,252.37,252.51,252.35,252.47,4199.0,242.4969,242.6315,242.4777,242.593,4199.0
2023-05-24 12:00:00,252.45,252.7,252.42,252.7,3152.0,242.5738,242.814,242.545,242.814,3152.0
2023-05-24 12:05:00,252.7,252.79,252.6,252.65,2623.0,242.814,242.9005,242.7179,242.766,2623.0
2023-05-24 12:10:00,252.67,252.8,252.48,252.49,5013.0,242.7852,242.9101,242.6026,242.6122,5013.0
2023-05-24 12:15:00,252.42,252.7,252.42,252.65,5419.0,242.545,242.814,242.545,242.766,5419.0
2023-05-24 12:20:00,252.75,252.75,252.42,252.48,2212.0,242.8621,242.8621,242.545,242.6026,2212.0
2023-05-24 12:25:00,252.47,252.47,252.27,252.34,4558.0,242.593,242.593,242.4008,242.4681,4558.0
2023-05-24 12:30:00,252.38,252.41,252.25,252.32,5222.0,242.5065,242.5354,242.3816,242.4489,5222.0
2023-05-24 12:35:00,252.25,252.39,252.11,252.11,2256.0,242.3816,242.5162,242.2471,242.2471,2256.0
2023-05-24 12:40:00,252.21,252.41,252.21,252.41,2861.0,242.3432,242.5354,242.3432,242.5354,2861.0
2023-05-24 12:45:00,252.36,252.57,252.29,252.33,3236.0,242.4873,242.6891,242.4201,242.4585,3236.0
2023-05-24 12:50:00,252.32,252.32,252.18,252.19,5216.0,242.4489,242.4489,242.3144,242.324,5216.0
2023-05-24 12:55:00,252.26,252.32,252.23,252.3,1800.0,242.3912,242.4489,242.3624,242.4297,1800.0
2023-05-24 13:00:00,252.3,252.34,252.19,252.34,3548.0,242.4297,242.4681,242.324,242.4681,3548.0
2023-05-24 13:05:00,252.27,252.33,252.24,252.29,2428.0,242.4008,242.4585,242.372,242.4201,2428.0
2023-05-24 13:10:00,252.36,252.37,252.24,252.24,3885.0,242.4873,242.4969,242.372,242.372,3885.0
2023-05-24 13:15:00,252.26,252.35,252.24,252.35,5757.0,242.3912,242.4777,242.372,242.4777,5757.0
2023-05-24 13:20:00,252.34,252.59,252.25,252.25,3837.0,242.4681,242.7083,242.3816,242.3816,3837.0
2023-05-24 13:25:00,252.13,252.13,251.9,251.91,3481.0,242.2663,242.2663,242.0453,242.0549,3481.0
2023-05-24 13:30:00,251.9,252.17,251.89,252.16,5350.0,242.0453,242.3048,242.0357,242.2951,5350.0
2023-05-24 13:35:00,252.19,252.2,252.04,252.12,4345.0,242.324,242.3336,242.1798,242.2567,4345.0
2023-05-24 13:40:00,252.11,252.16,252.06,252.12,2038.0,242.2471,242.2951,242.1991,242.2567,2038.0
2023-05-24 13:45:00,252.13,252.13,251.64,251.71,11341.0,242.2663,242.2663,241.7955,241.8628,11341.0
2023-05-24 13:50:00,251.66,251.99,251.65,251.92,4409.0,241.8147,242.1318,241.8051,242.0645,4409.0
2023-05-24 13:55:00,251.92,251.92,251.78,251.82,2311.0,242.0645,242.0645,241.93,241.9684,2311.0
2023-05-24 14:00:00,251.79,252.0,251.63,251.63,6725.0,241.9396,242.1414,241.7859,241.7859,6725.0
2023-05-24 14:05:00,251.59,251.72,251.43,251.45,4889.0,241.7474,241.8724,241.5937,241.6129,4889.0
2023-05-24 14:10:00,251.47,251.55,251.26,251.44,7545.0,241.6321,241.709,241.4304,241.6033,7545.0
2023-05-24 14:15:00,251.44,251.57,251.35,251.5,6171.0,241.6033,241.7282,241.5168,241.661,6171.0
2023-05-24 14:20:00,251.45,251.46,251.2,251.45,5245.0,241.6129,241.6225,241.3727,241.6129,5245.0
2023-05-24 14:25:00,251.35,251.39,251.06,251.07,1482.0,241.5168,241.5553,241.2382,241.2478,1482.0
2023-05-24 14:30:00,251.01,251.01,250.55,250.63,4090.0,241.1901,241.1901,240.7481,240.825,4090.0
2023-05-24 14:35:00,250.71,250.95,250.67,250.86,3389.0,240.9019,241.1325,240.8634,241.046,3389.0
2023-05-24 14:40:00,250.92,251.05,250.87,250.88,3449.0,241.1037,241.2286,241.0556,241.0652,3449.0
2023-05-24 14:45:00,250.87,251.02,250.84,250.91,3878.0,241.0556,241.1997,241.0268,241.094,3878.0
2023-05-24 14:50:00,250.86,251.07,250.8,250.83,3542.0,241.046,241.2478,240.9884,241.0172,3542.0
2023-05-24 14:55:00,250.94,250.95,250.7,250.8,3970.0,241.1229,241.1325,240.8923,240.9884,3970.0
2023-05-24 15:00:00,250.78,250.86,250.66,250.81,2196.0,240.9691,241.046,240.8538,240.998,2196.0
2023-05-24 15:05:00,250.74,250.88,250.58,250.59,5637.0,240.9307,241.0652,240.777,240.7866,5637.0
2023-05-24 15:10:00,250.6,250.88,250.59,250.68,4600.0,240.7962,241.0652,240.7866,240.873,4600.0
2023-05-24 15:15:00,250.88,251.53,250.88,251.52,2509.0,241.0652,241.6898,241.0652,241.6802,2509.0
2023-05-24 15:20:00,251.5,251.73,251.27,251.27,7818.0,241.661,241.882,241.44,241.44,7818.0
2023-05-24 15:25:00,251.36,251.51,251.33,251.4,4906.0,241.5264,241.6706,241.4976,241.5649,4906.0
2023-05-24 15:30:00,251.37,251.69,251.32,251.35,13069.0,241.5361,241.8435,241.488,241.5168,13069.0
2023-05-24 15:35:00,251.29,251.29,250.9,251.05,8386.0,241.4592,241.4592,241.0844,241.2286,8386.0
2023-05-24 15:40:00,251.0,251.07,250.88,250.92,8254.0,241.1805,241.2478,241.0652,241.1037,8254.0
2023-05-24 15:45:00,250.86,250.86,250.52,250.53,15961.0,241.046,241.046,240.7193,240.7289,15961.0
2023-05-24 15:50:00,250.53,250.53,249.68,250.04,53452.0,240.7289,240.7289,239.9122,240.2581,53452.0
2023-05-24 15:55:00,249.95,250.22,249.66,249.79,65681.0,240.1716,240.431,239.893,240.0179,65681.0
2023-05-25 09:30:00,247.86,248.84,247.73,248.84,16593.0,238.1634,239.105,238.0385,239.105,16593.0
2023-05-25 09:35:00,248.04,248.04,246.58,247.06,14340.0,238.3363,238.3363,236.9334,237.3947,14340.0
2023-05-25 09:40:00,246.75,247.64,246.17,247.37,8490.0,237.0968,237.952,236.5395,237.6925,8490.0
2023-05-25 09:45:00,247.4,248.11,247.2,247.32,4672.0,237.7214,238.4036,237.5292,237.6445,4672.0
2023-05-25 09:50:00,247.17,247.78,247.03,247.03,3966.0,237.5004,238.0865,237.3658,237.3658,3966.0
2023-05-25 09:55:00,247.19,248.05,247.19,247.93,4208.0,237.5196,238.3459,237.5196,238.2306,4208.0
2023-05-25 10:00:00,247.8,248.08,247.45,247.47,8802.0,238.1057,238.3748,237.7694,237.7886,8802.0
2023-05-25 10:05:00,247.5,247.66,246.71,246.71,7897.0,237.8175,237.9712,237.0584,237.0584,7897.0
2023-05-25 10:10:00,246.58,246.9,246.02,246.03,11685.0,236.9334,237.2409,236.3954,236.405,11685.0
2023-05-25 10:15:00,246.01,246.07,245.37,245.45,10865.0,236.3857,236.4434,235.7708,235.8477,10865.0
2023-05-25 10:20:00,245.36,245.7,245.22,245.69,6525.0,235.7612,236.0879,235.6267,236.0783,6525.0
2023-05-25 10:25:00,245.66,246.19,245.64,245.95,7654.0,236.0494,236.5587,236.0302,236.3281,7654.0
2023-05-25 10:30:00,245.87,246.2,245.78,245.99,8115.0,236.2512,236.5683,236.1647,236.3665,8115.0
2023-05-25 10:35:00,245.93,245.97,245.6,245.95,8603.0,236.3089,236.3473,235.9918,236.3281,8603.0
2023-05-25 10:40:00,245.93,246.41,245.78,246.31,15741.0,236.3089,236.7701,236.1647,236.674,15741.0
2023-05-25 10:45:00,246.44,246.54,245.4,245.48,7839.0,236.7989,236.895,235.7996,235.8765,7839.0
2023-05-25 10:50:00,245.49,245.57,245.17,245.17,8394.0,235.8861,235.963,235.5786,235.5786,8394.0
2023-05-25 10:55:00,245.25,245.45,245.11,245.32,9215.0,235.6555,235.8477,235.521,235.7227,9215.0
2023-05-25 11:00:00,245.37,246.01,245.31,245.94,6489.0,235.7708,236.3857,235.7131,236.3185,6489.0
2023-05-25 11:05:00,246.02,246.15,245.87,246.0,6216.0,236.3954,236.5203,236.2512,236.3761,6216.0
2023-05-25 11:10:00,246.08,246.22,245.66,245.71,4208.0,236.453,236.5875,236.0494,236.0975,4208.0
2023-05-25 11:15:00,245.75,245.78,245.2,245.35,7635.0,236.1359,236.1647,235.6074,235.7516,7635.0
2023-05-25 11:20:00,245.28,245.54,245.23,245.36,8189.0,235.6843,235.9341,235.6363,235.7612,8189.0
2023-05-25 11:25:00,245.34,245.34,244.9,245.28,18544.0,235.742,235.742,235.3192,235.6843,18544.0
2023-05-25 11:30:00,245.2,245.25,244.77,244.83,8707.0,235.6074,235.6555,235.1943,235.2519,8707.0
2023-05-25 11:35:00,244.83,244.83,244.6,244.7,8509.0,235.2519,235.2519,235.0309,235.127,8509.0
2023-05-25 11:40:00,244.72,244.88,244.55,244.69,5041.0,235.1462,235.3,234.9829,235.1174,5041.0
2023-05-25 11:45:00,244.63,244.89,244.55,244.81,8663.0,235.0597,235.3096,234.9829,235.2327,8663.0
2023-05-25 11:50:00,244.68,244.74,244.13,244.14,10133.0,235.1078,235.1654,234.5793,234.5889,10133.0
2023-05-25 11:55:00,244.18,244.34,244.05,244.12,8643.0,234.6273,234.7811,234.5024,234.5697,8643.0
2023-05-25 12:00:00,244.28,244.51,244.14,244.48,7905.0,234.7234,234.9444,234.5889,234.9156,7905.0
2023-05-25 12:05:00,244.5,244.73,244.41,244.6,3281.0,234.9348,235.1558,234.8483,235.0309,3281.0
2023-05-25 12:10:00,244.73,245.3,244.73,245.19,4241.0,235.1558,235.7035,235.1558,235.5978,4241.0
2023-05-25 12:15:00,244.99,245.15,244.95,245.12,2754.0,235.4056,235.5594,235.3672,235.5306,2754.0
2023-05-25 12:20:00,245.07,245.1,244.75,244.8,2642.0,235.4825,235.5113,235.175,235.2231,2642.0
2023-05-25 12:25:00,244.73,244.73,244.26,244.37,2953.0,235.1558,235.1558,234.7042,234.8099,2953.0
2023-05-25 12:30:00,244.47,244.87,244.27,244.28,8686.0,234.906,235.2903,234.7138,234.7234,8686.0
2023-05-25 12:35:00,244.39,244.44,244.18,244.28,4792.0,234.8291,234.8772,234.6273,234.7234,4792.0
2023-05-25 12:40:00,244.37,244.44,244.34,244.35,1611.0,234.8099,234.8772,234.7811,234.7907,1611.0
2023-05-25 12:45:00,244.31,244.37,244.2,244.37,1836.0,234.7523,234.8099,234.6466,234.8099,1836.0
2023-05-25 12:50:00,244.29,244.32,244.0,244.0,3018.0,234.733,234.7619,234.4544,234.4544,3018.0
2023-05-25 12:55:00,243.93,244.12,243.57,243.73,6275.0,234.3871,234.5697,234.0412,234.1949,6275.0
2023-05-25 13:00:00,243.6,243.84,243.49,243.6,3848.0,234.07,234.3006,233.9643,234.07,3848.0
2023-05-25 13:05:00,243.6,243.79,243.43,243.7,4865.0,234.07,234.2526,233.9067,234.1661,4865.0
2023-05-25 13:10:00,243.71,244.09,243.71,244.04,3159.0,234.1757,234.5409,234.1757,234.4928,3159.0
2023-05-25 13:15:00,244.04,244.37,243.87,244.35,9318.0,234.4928,234.8099,234.3295,234.7907,9318.0
2023-05-25 13:20:00,244.32,244.6,244.26,244.26,4615.0,234.7619,235.0309,234.7042,234.7042,4615.0
2023-05-25 13:25:00,244.41,244.79,244.41,244.69,1319.0,234.8483,235.2135,234.8483,235.1174,1319.0
2023-05-25 13:30:00,244.84,245.29,244.84,245.04,7778.0,235.2615,235.6939,235.2615,235.4537,7778.0
2023-05-25 13:35:00,245.0,245.39,244.97,245.39,3743.0,235.4153,235.79,235.3864,235.79,3743.0
2023-05-25 13:40:00,245.43,245.57,245.31,245.35,6517.0,235.8284,235.963,235.7131,235.7516,6517.0
2023-05-25 13:45:00,245.39,245.9,245.31,245.74,6499.0,235.79,236.28,235.7131,236.1263,6499.0
2023-05-25 13:50:00,245.81,246.21,245.81,246.05,5270.0,236.1936,236.5779,236.1936,236.4242,5270.0
2023-05-25 13:55:00,246.09,246.94,246.09,246.94,3845.0,236.4626,237.2794,236.4626,237.2794,3845.0
2023-05-25 14:00:00,246.88,247.5,246.62,246.85,5571.0,237.2217,237.8175,236.9719,237.1929,5571.0
2023-05-25 14:05:00,246.83,246.83,245.94,245.94,15106.0,237.1737,237.1737,236.3185,236.3185,15106.0
2023-05-25 14:10:00,246.04,246.25,245.87,246.05,8231.0,236.4146,236.6164,236.2512,236.4242,8231.0
2023-05-25 14:15:00,246.22,246.74,246.19,246.4,5375.0,236.5875,237.0872,236.5587,236.7605,5375.0
2023-05-25 14:20:00,246.41,246.44,246.16,246.16,3265.0,236.7701,236.7989,236.5299,236.5299,3265.0
2023-05-25 14:25:00,246.17,246.31,245.99,246.05,6405.0,236.5395,236.674,236.3665,236.4242,6405.0
2023-05-25 14:30:00,246.13,246.27,245.99,246.04,4481.0,236.5011,236.6356,236.3665,236.4146,4481.0
2023-05-25 14:35:00,246.11,246.23,245.81,246.16,5912.0,236.4818,236.5971,236.1936,236.5299,5912.0
2023-05-25 14:40:00,246.16,246.31,246.02,246.27,5748.0,236.5299,236.674,236.3954,236.6356,5748.0
2023-05-25 14:45:00,246.24,246.32,246.09,246.13,6498.0,236.6067,236.6836,236.4626,236.5011,6498.0
2023-05-25 14:50:00,246.05,246.23,245.98,246.23,4184.0,236.4242,236.5971,236.3569,236.5971,4184.0
2023-05-25 14:55:00,246.16,246.31,246.05,246.27,5549.0,236.5299,236.674,236.4242,236.6356,5549.0
2023-05-25 15:00:00,246.31,246.43,246.27,246.37,4058.0,236.674,236.7893,236.6356,236.7317,4058.0
2023-05-25 15:05:00,246.37,246.37,246.16,246.24,5330.0,236.7317,236.7317,236.5299,236.6067,5330.0
2023-05-25 15:10:00,246.3,246.49,246.22,246.45,6386.0,236.6644,236.847,236.5875,236.8085,6386.0
2023-05-25 15:15:00,246.47,246.51,246.14,246.16,4642.0,236.8277,236.8662,236.5107,236.5299,4642.0
2023-05-25 15:20:00,246.14,246.3,246.03,246.26,6350.0,236.5107,236.6644,236.405,236.626,6350.0
2023-05-25 15:25:00,246.26,246.97,246.21,246.85,7598.0,236.626,237.3082,236.5779,237.1929,7598.0
2023-05-25 15:30:00,246.85,247.0,246.77,246.77,4035.0,237.1929,237.337,237.116,237.116,4035.0
2023-05-25 15:35:00,246.76,247.35,246.67,247.28,8746.0,237.1064,237.6733,237.0199,237.6061,8746.0
2023-05-25 15:40:00,247.28,247.84,247.19,247.84,15439.0,237.6061,238.1442,237.5196,238.1442,15439.0
2023-05-25 15:45:00,247.81,247.81,247.39,247.46,11700.0,238.1153,238.1153,237.7118,237.779,11700.0
2023-05-25 15:50:00,247.4,247.65,247.05,247.11,22205.0,237.7214,237.9616,237.3851,237.4427,22205.0
2023-05-25 15:55:00,247.07,247.33,247.07,247.09,47898.0,237.4043,237.6541,237.4043,237.4235,47898.0
2023-05-26 09:30:00,246.78,248.0,246.6,246.99,35421.0,237.1256,238.2979,236.9527,237.3274,35421.0
2023-05-26 09:35:00,246.99,247.93,245.64,246.99,18222.0,237.3274,238.2306,236.0302,237.3274,18222.0
2023-05-26 09:40:00,247.45,248.63,247.0,248.13,8922.0,237.7694,238.9032,237.337,238.4228,8922.0
2023-05-26 09:45:00,248.3,248.56,247.47,247.47,4907.0,238.5862,238.836,237.7886,237.7886,4907.0
2023-05-26 09:50:00,247.71,247.75,246.77,247.72,17952.0,238.0192,238.0577,237.116,238.0288,17952.0
2023-05-26 09:55:00,247.08,247.65,246.23,246.23,4898.0,237.4139,237.9616,236.5971,236.5971,4898.0
2023-05-26 10:00:00,246.39,247.2,246.39,246.78,15041.0,236.7509,237.5292,236.7509,237.1256,15041.0
2023-05-26 10:05:00,246.83,247.64,246.62,247.36,17285.0,237.1737,237.952,236.9719,237.6829,17285.0
2023-05-26 10:10:00,247.38,247.54,246.96,247.06,16964.0,237.7021,237.8559,237.2986,237.3947,16964.0
2023-05-26 10:15:00,246.99,247.0,246.52,246.8,8771.0,237.3274,237.337,236.8758,237.1448,8771.0
2023-05-26 10:20:00,246.77,246.93,246.33,246.36,7639.0,237.116,237.2698,236.6932,236.7221,7639.0
2023-05-26 10:25:00,246.31,247.05,246.3,246.71,18642.0,236.674,237.3851,236.6644,237.0584,18642.0
2023-05-26 10:30:00,246.84,247.17,246.26,246.4,23430.0,237.1833,237.5004,236.626,236.7605,23430.0
2023-05-26 10:35:00,246.4,246.63,245.75,245.92,13496.0,236.7605,236.9815,236.1359,236.2993,13496.0
2023-05-26 10:40:00,246.07,246.49,245.79,245.84,11246.0,236.4434,236.847,236.1744,236.2224,11246.0
2023-05-26 10:45:00,245.75,245.75,245.1,245.33,16786.0,236.1359,236.1359,235.5113,235.7323,16786.0
2023-05-26 10:50:00,245.46,245.6,245.11,245.3,17362.0,235.8573,235.9918,235.521,235.7035,17362.0
2023-05-26 10:55:00,245.32,246.11,245.1,246.11,21469.0,235.7227,236.4818,235.5113,236.4818,21469.0
2023-05-26 11:00:00,246.24,246.27,245.08,245.27,17488.0,236.6067,236.6356,235.4921,235.6747,17488.0
2023-05-26 11:05:00,245.28,245.44,244.82,245.25,26411.0,235.6843,235.838,235.2423,235.6555,26411.0
2023-05-26 11:10:00,245.08,245.12,244.37,244.51,15388.0,235.4921,235.5306,234.8099,234.9444,15388.0
2023-05-26 11:15:00,244.63,244.99,244.53,244.68,14193.0,235.0597,235.4056,234.9636,235.1078,14193.0
2023-05-26 11:20:00,244.68,244.76,243.88,243.94,20006.0,235.1078,235.1846,234.3391,234.3967,20006.0
2023-05-26 11:25:00,243.94,244.33,243.68,243.81,15595.0,234.3967,234.7715,234.1469,234.2718,15595.0
2023-05-26 11:30:00,243.81,243.93,243.4,243.82,25985.0,234.2718,234.3871,233.8779,234.2814,25985.0
2023-05-26 11:35:00,243.82,244.16,243.62,243.85,7462.0,234.2814,234.6081,234.0892,234.3102,7462.0
2023-05-26 11:40:00,243.86,244.03,243.68,243.75,6716.0,234.3199,234.4832,234.1469,234.2142,6716.0
2023-05-26 11:45:00,243.75,243.81,243.41,243.67,15954.0,234.2142,234.2718,233.8875,234.1373,15954.0
2023-05-26 11:50:00,243.88,244.32,243.88,243.91,7692.0,234.3391,234.7619,234.3391,234.3679,7692.0
2023-05-26 11:55:00,243.77,243.79,243.47,243.62,7117.0,234.2334,234.2526,233.9451,234.0892,7117.0
2023-05-26 12:00:00,243.71,243.94,243.66,243.94,2362.0,234.1757,234.3967,234.1277,234.3967,2362.0
2023-05-26 12:05:00,244.03,244.13,243.8,243.88,5290.0,234.4832,234.5793,234.2622,234.3391,5290.0
2023-05-26 12:10:00,243.78,243.86,243.61,243.61,6146.0,234.243,234.3199,234.0796,234.0796,6146.0
2023-05-26 12:15:00,243.67,243.73,243.39,243.68,6460.0,234.1373,234.1949,233.8682,234.1469,6460.0
2023-05-26 12:20:00,243.69,244.2,243.69,244.04,7156.0,234.1565,234.6466,234.1565,234.4928,7156.0
2023-05-26 12:25:00,244.09,244.72,244.09,244.72,7140.0,234.5409,235.1462,234.5409,235.1462,7140.0
2023-05-26 12:30:00,244.69,245.06,244.69,244.9,6034.0,235.1174,235.4729,235.1174,235.3192,6034.0
2023-05-26 12:35:00,244.88,244.89,244.55,244.63,3596.0,235.3,235.3096,234.9829,235.0597,3596.0
2023-05-26 12:40:00,244.56,244.57,244.31,244.39,5007.0,234.9925,235.0021,234.7523,234.8291,5007.0
2023-05-26 12:45:00,244.29,244.4,243.86,243.86,3490.0,234.733,234.8387,234.3199,234.3199,3490.0
2023-05-26 12:50:00,243.97,244.2,243.96,244.02,3933.0,234.4256,234.6466,234.4159,234.4736,3933.0
2023-05-26 12:55:00,243.94,244.11,243.83,243.95,15461.0,234.3967,234.5601,234.291,234.4063,15461.0
2023-05-26 13:00:00,244.04,244.18,243.54,243.56,3613.0,234.4928,234.6273,234.0124,234.0316,3613.0
2023-05-26 13:05:00,243.49,243.49,243.33,243.33,3240.0,233.9643,233.9643,233.8106,233.8106,3240.0
2023-05-26 13:10:00,243.3,243.41,242.99,242.99,4438.0,233.7818,233.8875,233.4839,233.4839,4438.0
2023-05-26 13:15:00,243.05,243.4,242.9,243.38,8649.0,233.5415,233.8779,233.3974,233.8586,8649.0
2023-05-26 13:20:00,243.38,243.67,243.38,243.67,5344.0,233.8586,234.1373,233.8586,234.1373,5344.0
2023-05-26 13:25:00,243.62,244.03,243.62,243.92,8705.0,234.0892,234.4832,234.0892,234.3775,8705.0
2023-05-26 13:30:00,243.88,243.93,243.69,243.88,1916.0,234.3391,234.3871,234.1565,234.3391,1916.0
2023-05-26 13:35:00,243.88,243.96,243.5,243.58,17436.0,234.3391,234.4159,233.9739,234.0508,17436.0
2023-05-26 13:40:00,243.57,243.8,243.45,243.8,5558.0,234.0412,234.2622,233.9259,234.2622,5558.0
2023-05-26 13:45:00,243.74,243.74,243.49,243.73,4806.0,234.2046,234.2046,233.9643,234.1949,4806.0
2023-05-26 13:50:00,243.65,243.73,243.48,243.62,5946.0,234.1181,234.1949,233.9547,234.0892,5946.0
2023-05-26 13:55:00,243.56,244.05,243.56,244.02,5280.0,234.0316,234.5024,234.0316,234.4736,5280.0
2023-05-26 14:00:00,244.06,244.09,243.84,243.9,3821.0,234.512,234.5409,234.3006,234.3583,3821.0
2023-05-26 14:05:00,243.94,243.96,243.82,243.92,7552.0,234.3967,234.4159,234.2814,234.3775,7552.0
2023-05-26 14:10:00,243.85,244.1,243.76,243.9,4577.0,234.3102,234.5505,234.2238,234.3583,4577.0
2023-05-26 14:15:00,243.92,244.15,243.79,244.14,3963.0,234.3775,234.5985,234.2526,234.5889,3963.0
2023-05-26 14:20:00,244.13,244.28,244.06,244.25,5487.0,234.5793,234.7234,234.512,234.6946,5487.0
2023-05-26 14:25:00,244.35,244.83,244.35,244.83,4218.0,234.7907,235.2519,234.7907,235.2519,4218.0
2023-05-26 14:30:00,244.78,245.19,244.69,245.19,10475.0,235.2039,235.5978,235.1174,235.5978,10475.0
2023-05-26 14:35:00,245.21,245.34,245.12,245.34,5366.0,235.617,235.742,235.5306,235.742,5366.0
2023-05-26 14:40:00,245.27,245.27,245.06,245.08,4698.0,235.6747,235.6747,235.4729,235.4921,4698.0
2023-05-26 14:45:00,245.08,245.27,245.04,245.14,4851.0,235.4921,235.6747,235.4537,235.5498,4851.0
2023-05-26 14:50:00,245.15,245.26,245.0,245.2,5590.0,235.5594,235.6651,235.4153,235.6074,5590.0
2023-05-26 14:55:00,245.18,245.24,244.96,245.05,6172.0,235.5882,235.6459,235.3768,235.4633,6172.0
2023-05-26 15:00:00,245.19,245.59,245.15,245.44,3157.0,235.5978,235.9822,235.5594,235.838,3157.0
2023-05-26 15:05:00,245.44,245.53,245.2,245.31,10531.0,235.838,235.9245,235.6074,235.7131,10531.0
2023-05-26 15:10:00,245.27,245.48,245.24,245.4,11380.0,235.6747,235.8765,235.6459,235.7996,11380.0
2023-05-26 15:15:00,245.45,245.55,245.36,245.49,6258.0,235.8477,235.9437,235.7612,235.8861,6258.0
2023-05-26 15:20:00,245.49,245.56,245.2,245.25,10306.0,235.8861,235.9533,235.6074,235.6555,10306.0
2023-05-26 15:25:00,245.23,245.31,245.11,245.16,9427.0,235.6363,235.7131,235.521,235.569,9427.0
2023-05-26 15:30:00,245.11,245.43,245.08,245.31,7630.0,235.521,235.8284,235.4921,235.7131,7630.0
2023-05-26 15:35:00,245.25,245.27,245.12,245.24,6883.0,235.6555,235.6747,235.5306,235.6459,6883.0
2023-05-26 15:40:00,245.26,245.29,245.04,245.07,12942.0,235.6651,235.6939,235.4537,235.4825,12942.0
2023-05-26 15:45:00,245.08,245.26,245.0,245.06,17386.0,235.4921,235.6651,235.4153,235.4729,17386.0
2023-05-26 15:50:00,244.99,245.02,244.57,244.75,29691.0,235.4056,235.4345,235.0021,235.175,29691.0
2023-05-26 15:55:00,244.78,244.86,244.04,244.1,68822.0,235.2039,235.2807,234.4928,234.5505,68822.0
2023-05-30 09:30:00,241.55,243.37,240.5,243.08,31703.0,232.1002,233.849,231.0913,233.5704,31703.0
2023-05-30 09:35:00,243.13,243.99,243.05,243.8,11669.0,233.6184,234.4448,233.5415,234.2622,11669.0
2023-05-30 09:40:00,243.71,244.43,243.38,244.34,11105.0,234.1757,234.8676,233.8586,234.7811,11105.0
2023-05-30 09:45:00,244.41,244.99,244.32,244.91,8838.0,234.8483,235.4056,234.7619,235.3288,8838.0
2023-05-30 09:50:00,244.89,245.56,244.75,245.27,12042.0,235.3096,235.9533,235.175,235.6747,12042.0
2023-05-30 09:55:00,245.37,245.57,244.62,244.62,5775.0,235.7708,235.963,235.0501,235.0501,5775.0
2023-05-30 10:00:00,244.71,244.99,244.04,244.06,8441.0,235.1366,235.4056,234.4928,234.512,8441.0
2023-05-30 10:05:00,243.97,243.97,243.0,243.94,21473.0,234.4256,234.4256,233.4935,234.3967,21473.0
2023-05-30 10:10:00,244.19,244.38,243.84,243.97,6411.0,234.6369,234.8195,234.3006,234.4256,6411.0
2023-05-30 10:15:00,244.06,244.92,244.06,244.92,14165.0,234.512,235.3384,234.512,235.3384,14165.0
2023-05-30 10:20:00,245.0,245.0,244.15,244.16,10121.0,235.4153,235.4153,234.5985,234.6081,10121.0
2023-05-30 10:25:00,244.04,244.12,243.7,243.95,7282.0,234.4928,234.5697,234.1661,234.4063,7282.0
2023-05-30 10:30:00,244.15,244.72,244.05,244.22,5922.0,234.5985,235.1462,234.5024,234.6658,5922.0
2023-05-30 10:35:00,244.22,244.22,243.59,243.72,6170.0,234.6658,234.6658,234.0604,234.1853,6170.0
2023-05-30 10:40:00,243.84,244.13,243.8,244.13,3503.0,234.3006,234.5793,234.2622,234.5793,3503.0
2023-05-30 10:45:00,244.06,244.06,243.42,243.42,5594.0,234.512,234.512,233.8971,233.8971,5594.0
2023-05-30 10:50:00,243.44,243.69,243.43,243.6,3795.0,233.9163,234.1565,233.9067,234.07,3795.0
2023-05-30 10:55:00,243.48,243.57,243.27,243.41,8236.0,233.9547,234.0412,233.7529,233.8875,8236.0
2023-05-30 11:00:00,243.3,243.58,243.3,243.57,2696.0,233.7818,234.0508,233.7818,234.0412,2696.0
2023-05-30 11:05:00,243.57,243.67,243.28,243.48,9649.0,234.0412,234.1373,233.7625,233.9547,9649.0
2023-05-30 11:10:00,243.42,243.54,243.19,243.31,4154.0,233.8971,234.0124,233.6761,233.7914,4154.0
2023-05-30 11:15:00,243.24,243.24,242.8,242.86,6426.0,233.7241,233.7241,233.3013,233.359,6426.0
2023-05-30 11:20:00,242.86,242.86,242.4,242.62,7168.0,233.359,233.359,232.917,233.1284,7168.0
2023-05-30 11:25:00,242.6,243.25,242.59,243.07,5941.0,233.1091,233.7337,233.0995,233.5608,5941.0
2023-05-30 11:30:00,243.06,243.06,242.89,242.89,3653.0,233.5512,233.5512,233.3878,233.3878,3653.0
2023-05-30 11:35:00,242.91,243.06,242.85,242.89,2610.0,233.407,233.5512,233.3494,233.3878,2610.0
2023-05-30 11:40:00,242.84,243.2,242.84,242.93,6959.0,233.3398,233.6857,233.3398,233.4262,6959.0
2023-05-30 11:45:00,242.9,242.94,242.8,242.8,1213.0,233.3974,233.4358,233.3013,233.3013,1213.0
2023-05-30 11:50:00,242.88,242.95,242.44,242.48,8614.0,233.3782,233.4455,232.9554,232.9938,8614.0
2023-05-30 11:55:00,242.38,242.46,242.25,242.42,2806.0,232.8978,232.9746,232.7728,232.9362,2806.0
2023-05-30 12:00:00,242.52,242.79,242.45,242.76,5506.0,233.0323,233.2917,232.965,233.2629,5506.0
2023-05-30 12:05:00,242.78,242.87,242.59,242.87,1448.0,233.2821,233.3686,233.0995,233.3686,1448.0
2023-05-30 12:10:00,242.87,243.02,242.87,242.95,3777.0,233.3686,233.5127,233.3686,233.4455,3777.0
2023-05-30 12:15:00,242.96,243.1,242.86,243.1,3400.0,233.4551,233.5896,233.359,233.5896,3400.0
2023-05-30 12:20:00,243.07,243.27,242.91,243.21,8533.0,233.5608,233.7529,233.407,233.6953,8533.0
2023-05-30 12:25:00,243.16,243.21,243.0,243.09,5434.0,233.6472,233.6953,233.4935,233.58,5434.0
2023-05-30 12:30:00,243.08,243.31,243.0,243.31,6124.0,233.5704,233.7914,233.4935,233.7914,6124.0
2023-05-30 12:35:00,243.31,243.31,242.69,242.69,5269.0,233.7914,233.7914,233.1956,233.1956,5269.0
2023-05-30 12:40:00,242.78,242.86,242.49,242.49,2403.0,233.2821,233.359,233.0035,233.0035,2403.0
2023-05-30 12:45:00,242.51,242.69,242.42,242.64,1300.0,233.0227,233.1956,232.9362,233.1476,1300.0
2023-05-30 12:50:00,242.7,243.19,242.7,243.17,12376.0,233.2052,233.6761,233.2052,233.6568,12376.0
2023-05-30 12:55:00,243.07,243.08,242.94,242.94,2493.0,233.5608,233.5704,233.4358,233.4358,2493.0
2023-05-30 13:00:00,243.0,243.0,242.68,242.69,2860.0,233.4935,233.4935,233.186,233.1956,2860.0
2023-05-30 13:05:00,242.69,242.98,242.69,242.89,5329.0,233.1956,233.4743,233.1956,233.3878,5329.0
2023-05-30 13:10:00,242.82,242.92,242.78,242.8,3434.0,233.3205,233.4166,233.2821,233.3013,3434.0
2023-05-30 13:15:00,242.77,242.96,242.7,242.8,2820.0,233.2725,233.4551,233.2052,233.3013,2820.0
2023-05-30 13:20:00,242.9,242.99,242.79,242.9,4258.0,233.3974,233.4839,233.2917,233.3974,4258.0
2023-05-30 13:25:00,242.92,242.94,242.6,242.6,4132.0,233.4166,233.4358,233.1091,233.1091,4132.0
2023-05-30 13:30:00,242.52,242.77,242.47,242.71,5620.0,233.0323,233.2725,232.9842,233.2148,5620.0
2023-05-30 13:35:00,242.66,242.66,242.1,242.1,4723.0,233.1668,233.1668,232.6287,232.6287,4723.0
2023-05-30 13:40:00,242.12,242.17,242.0,242.01,25253.0,232.6479,232.696,232.5326,232.5422,25253.0
2023-05-30 13:45:00,241.96,242.25,241.89,242.17,6652.0,232.4942,232.7728,232.4269,232.696,6652.0
2023-05-30 13:50:00,242.13,242.33,242.08,242.13,2846.0,232.6575,232.8497,232.6095,232.6575,2846.0
2023-05-30 13:55:00,242.09,242.64,242.09,242.38,7542.0,232.6191,233.1476,232.6191,232.8978,7542.0
2023-05-30 14:00:00,242.4,242.42,242.22,242.31,4783.0,232.917,232.9362,232.744,232.8305,4783.0
2023-05-30 14:05:00,242.3,242.35,242.05,242.09,3682.0,232.8209,232.8689,232.5807,232.6191,3682.0
2023-05-30 14:10:00,242.07,242.17,242.04,242.04,3738.0,232.5999,232.696,232.5711,232.5711,3738.0
2023-05-30 14:15:00,242.05,242.14,242.01,242.14,3126.0,232.5807,232.6671,232.5422,232.6671,3126.0
2023-05-30 14:20:00,242.07,242.29,242.03,242.09,6227.0,232.5999,232.8113,232.5614,232.6191,6227.0
2023-05-30 14:25:00,242.09,242.2,242.0,242.04,8809.0,232.6191,232.7248,232.5326,232.5711,8809.0
2023-05-30 14:30:00,242.08,242.27,241.96,242.27,5046.0,232.6095,232.7921,232.4942,232.7921,5046.0
2023-05-30 14:35:00,242.26,242.38,242.15,242.3,4776.0,232.7825,232.8978,232.6768,232.8209,4776.0
2023-05-30 14:40:00,242.33,242.33,241.97,241.97,5903.0,232.8497,232.8497,232.5038,232.5038,5903.0
2023-05-30 14:45:00,242.0,242.06,241.74,241.8,9956.0,232.5326,232.5903,232.2828,232.3404,9956.0
2023-05-30 14:50:00,241.89,242.02,241.67,242.02,11010.0,232.4269,232.5518,232.2155,232.5518,11010.0
2023-05-30 14:55:00,241.99,242.12,241.75,241.78,3811.0,232.523,232.6479,232.2924,232.3212,3811.0
2023-05-30 15:00:00,241.78,241.78,241.44,241.5,3646.0,232.3212,232.3212,231.9945,232.0522,3646.0
2023-05-30 15:05:00,241.44,241.75,241.36,241.73,3859.0,231.9945,232.2924,231.9177,232.2732,3859.0
2023-05-30 15:10:00,241.77,241.94,241.68,241.69,3915.0,232.3116,232.475,232.2251,232.2347,3915.0
2023-05-30 15:15:00,241.74,242.09,241.74,242.02,6243.0,232.2828,232.6191,232.2828,232.5518,6243.0
2023-05-30 15:20:00,241.91,242.36,241.9,242.26,6546.0,232.4461,232.8785,232.4365,232.7825,6546.0
2023-05-30 15:25:00,242.36,242.56,242.27,242.5,4759.0,232.8785,233.0707,232.7921,233.0131,4759.0
2023-05-30 15:30:00,242.54,242.58,242.23,242.36,5440.0,233.0515,233.0899,232.7536,232.8785,5440.0
2023-05-30 15:35:00,242.31,242.5,242.14,242.44,7111.0,232.8305,233.0131,232.6671,232.9554,7111.0
2023-05-30 15:40:00,242.46,242.65,242.39,242.57,8327.0,232.9746,233.1572,232.9074,233.0803,8327.0
2023-05-30 15:45:00,242.6,243.0,242.6,242.92,16371.0,233.1091,233.4935,233.1091,233.4166,16371.0
2023-05-30 15:50:00,242.88,242.92,242.35,242.36,22247.0,233.3782,233.4166,232.8689,232.8785,22247.0
2023-05-30 15:55:00,242.42,242.82,242.33,242.78,68167.0,232.9362,233.3205,232.8497,233.2821,68167.0
2023-05-31 09:30:00,241.84,243.07,241.84,242.28,29090.0,232.3789,233.5608,232.3789,232.8017,29090.0
2023-05-31 09:35:00,242.23,242.9,242.23,242.6,6456.0,232.7536,233.3974,232.7536,233.1091,6456.0
2023-05-31 09:40:00,242.66,243.29,242.24,243.28,4783.0,233.1668,233.7722,232.7632,233.7625,4783.0
2023-05-31 09:45:00,243.41,243.69,243.24,243.5,7973.0,233.8875,234.1565,233.7241,233.9739,7973.0
2023-05-31 09:50:00,243.7,244.26,243.48,244.02,6510.0,234.1661,234.7042,233.9547,234.4736,6510.0
2023-05-31 09:55:00,244.09,244.1,243.35,243.39,5741.0,234.5409,234.5505,233.8298,233.8682,5741.0
2023-05-31 10:00:00,243.39,243.39,242.8,242.88,32769.0,233.8682,233.8682,233.3013,233.3782,32769.0
2023-05-31 10:05:00,242.77,243.0,242.48,242.63,10241.0,233.2725,233.4935,232.9938,233.138,10241.0
2023-05-31 10:10:00,242.75,243.19,242.64,243.03,8743.0,233.2533,233.6761,233.1476,233.5223,8743.0
2023-05-31 10:15:00,243.02,243.75,242.85,243.71,3336.0,233.5127,234.2142,233.3494,234.1757,3336.0
2023-05-31 10:20:00,243.63,244.18,243.63,243.74,12745.0,234.0989,234.6273,234.0989,234.2046,12745.0
2023-05-31 10:25:00,243.9,244.18,243.9,244.08,8610.0,234.3583,234.6273,234.3583,234.5312,8610.0
2023-05-31 10:30:00,244.06,244.06,243.37,243.4,7967.0,234.512,234.512,233.849,233.8779,7967.0
2023-05-31 10:35:00,243.35,243.54,243.16,243.3,6668.0,233.8298,234.0124,233.6472,233.7818,6668.0
2023-05-31 10:40:00,243.45,243.58,243.29,243.38,5557.0,233.9259,234.0508,233.7722,233.8586,5557.0
2023-05-31 10:45:00,243.53,244.14,243.22,243.3,13397.0,234.0028,234.5889,233.7049,233.7818,13397.0
2023-05-31 10:50:00,243.29,243.29,242.99,243.17,7668.0,233.7722,233.7722,233.4839,233.6568,7668.0
2023-05-31 10:55:00,243.24,243.74,243.24,243.7,8969.0,233.7241,234.2046,233.7241,234.1661,8969.0
2023-05-31 11:00:00,243.58,243.86,243.36,243.62,7113.0,234.0508,234.3199,233.8394,234.0892,7113.0
2023-05-31 11:05:00,243.7,244.25,243.64,244.19,6353.0,234.1661,234.6946,234.1085,234.6369,6353.0
2023-05-31 11:10:00,244.07,244.34,243.94,244.29,5393.0,234.5216,234.7811,234.3967,234.733,5393.0
2023-05-31 11:15:00,244.32,244.71,244.2,244.7,20918.0,234.7619,235.1366,234.6466,235.127,20918.0
2023-05-31 11:20:00,244.78,245.31,244.78,245.17,12577.0,235.2039,235.7131,235.2039,235.5786,12577.0
2023-05-31 11:25:00,245.22,245.6,245.17,245.2,19349.0,235.6267,235.9918,235.5786,235.6074,19349.0
2023-05-31 11:30:00,245.21,245.83,245.2,245.49,13118.0,235.617,236.2128,235.6074,235.8861,13118.0
2023-05-31 11:35:00,245.5,246.37,245.41,246.09,11071.0,235.8957,236.7317,235.8092,236.4626,11071.0
2023-05-31 11:40:00,246.09,246.1,245.83,245.86,7697.0,236.4626,236.4722,236.2128,236.2416,7697.0
2023-05-31 11:45:00,245.81,245.87,245.52,245.52,7625.0,236.1936,236.2512,235.9149,235.9149,7625.0
2023-05-31 11:50:00,245.51,245.67,245.33,245.61,5221.0,235.9053,236.059,235.7323,236.0014,5221.0
2023-05-31 11:55:00,245.67,245.95,245.66,245.84,10665.0,236.059,236.3281,236.0494,236.2224,10665.0
2023-05-31 12:00:00,245.72,245.91,245.62,245.77,4032.0,236.1071,236.2897,236.011,236.1551,4032.0
2023-05-31 12:05:00,245.87,245.97,245.66,245.68,3497.0,236.2512,236.3473,236.0494,236.0687,3497.0
2023-05-31 12:10:00,245.71,246.18,245.7,245.75,8504.0,236.0975,236.5491,236.0879,236.1359,8504.0
2023-05-31 12:15:00,245.83,245.94,245.79,245.91,5548.0,236.2128,236.3185,236.1744,236.2897,5548.0
2023-05-31 12:20:00,245.84,246.1,245.76,245.93,9092.0,236.2224,236.4722,236.1455,236.3089,9092.0
2023-05-31 12:25:00,246.0,246.17,245.88,245.99,7567.0,236.3761,236.5395,236.2608,236.3665,7567.0
2023-05-31 12:30:00,246.06,246.24,245.8,246.16,9465.0,236.4338,236.6067,236.184,236.5299,9465.0
2023-05-31 12:35:00,246.14,246.23,245.53,245.61,25161.0,236.5107,236.5971,235.9245,236.0014,25161.0
2023-05-31 12:40:00,245.71,245.9,245.67,245.8,4314.0,236.0975,236.28,236.059,236.184,4314.0
2023-05-31 12:45:00,245.68,246.13,245.68,245.96,11203.0,236.0687,236.5011,236.0687,236.3377,11203.0
2023-05-31 12:50:00,245.96,245.96,245.73,245.95,5603.0,236.3377,236.3377,236.1167,236.3281,5603.0
2023-05-31 12:55:00,245.91,246.25,245.88,246.14,12592.0,236.2897,236.6164,236.2608,236.5107,12592.0
2023-05-31 13:00:00,246.19,246.22,246.03,246.14,9643.0,236.5587,236.5875,236.405,236.5107,9643.0
2023-05-31 13:05:00,246.12,246.13,245.71,245.79,7409.0,236.4914,236.5011,236.0975,236.1744,7409.0
2023-05-31 13:10:00,245.71,245.75,245.21,245.21,6374.0,236.0975,236.1359,235.617,235.617,6374.0
2023-05-31 13:15:00,245.27,245.46,245.27,245.44,2832.0,235.6747,235.8573,235.6747,235.838,2832.0
2023-05-31 13:20:00,245.42,245.45,244.84,244.87,25480.0,235.8188,235.8477,235.2615,235.2903,25480.0
2023-05-31 13:25:00,244.99,245.12,244.96,245.07,5384.0,235.4056,235.5306,235.3768,235.4825,5384.0
2023-05-31 13:30:00,245.09,245.25,245.07,245.14,6126.0,235.5017,235.6555,235.4825,235.5498,6126.0
2023-05-31 13:35:00,245.25,245.59,245.21,245.56,14892.0,235.6555,235.9822,235.617,235.9533,14892.0
2023-05-31 13:40:00,245.58,245.98,245.58,245.98,4118.0,235.9726,236.3569,235.9726,236.3569,4118.0
2023-05-31 13:45:00,245.85,246.02,245.54,245.6,11127.0,236.232,236.3954,235.9341,235.9918,11127.0
2023-05-31 13:50:00,245.59,245.89,245.59,245.77,4686.0,235.9822,236.2704,235.9822,236.1551,4686.0
2023-05-31 13:55:00,245.77,246.07,245.72,245.72,3300.0,236.1551,236.4434,236.1071,236.1071,3300.0
2023-05-31 14:00:00,245.7,245.88,245.6,245.66,12790.0,236.0879,236.2608,235.9918,236.0494,12790.0
2023-05-31 14:05:00,245.73,246.08,245.73,246.07,4617.0,236.1167,236.453,236.1167,236.4434,4617.0
2023-05-31 14:10:00,246.14,246.25,245.98,246.19,18892.0,236.5107,236.6164,236.3569,236.5587,18892.0
2023-05-31 14:15:00,246.12,246.39,246.08,246.39,17709.0,236.4914,236.7509,236.453,236.7509,17709.0
2023-05-31 14:20:00,246.33,246.52,246.06,246.12,17593.0,236.6932,236.8758,236.4338,236.4914,17593.0
2023-05-31 14:25:00,246.18,246.6,246.06,246.24,7370.0,236.5491,236.9527,236.4338,236.6067,7370.0
2023-05-31 14:30:00,246.3,246.41,246.23,246.39,3671.0,236.6644,236.7701,236.5971,236.7509,3671.0
2023-05-31 14:35:00,246.41,246.61,246.31,246.45,8452.0,236.7701,236.9623,236.674,236.8085,8452.0
2023-05-31 14:40:00,246.46,246.52,246.23,246.45,7286.0,236.8181,236.8758,236.5971,236.8085,7286.0
2023-05-31 14:45:00,246.38,246.38,245.93,246.03,8078.0,236.7413,236.7413,236.3089,236.405,8078.0
2023-05-31 14:50:00,245.99,246.14,245.81,246.12,17382.0,236.3665,236.5107,236.1936,236.4914,17382.0
2023-05-31 14:55:00,246.15,246.21,245.87,246.21,18208.0,236.5203,236.5779,236.2512,236.5779,18208.0
2023-05-31 15:00:00,246.29,246.67,246.26,246.65,6419.0,236.6548,237.0199,236.626,237.0007,6419.0
2023-05-31 15:05:00,246.67,246.71,246.36,246.59,9649.0,237.0199,237.0584,236.7221,236.9431,9649.0
2023-05-31 15:10:00,246.48,247.15,246.44,247.15,6650.0,236.8374,237.4811,236.7989,237.4811,6650.0
2023-05-31 15:15:00,247.11,247.2,246.84,246.88,14083.0,237.4427,237.5292,237.1833,237.2217,14083.0
2023-05-31 15:20:00,246.84,247.07,246.71,247.06,11245.0,237.1833,237.4043,237.0584,237.3947,11245.0
2023-05-31 15:25:00,247.06,247.11,246.83,246.89,15930.0,237.3947,237.4427,237.1737,237.2313,15930.0
2023-05-31 15:30:00,246.89,247.14,246.72,247.07,18218.0,237.2313,237.4715,237.068,237.4043,18218.0
2023-05-31 15:35:00,247.11,247.4,247.07,247.4,16049.0,237.4427,237.7214,237.4043,237.7214,16049.0
2023-05-31 15:40:00,247.34,247.96,247.05,247.84,22187.0,237.6637,238.2595,237.3851,238.1442,22187.0
2023-05-31 15:45:00,247.89,247.89,247.34,247.7,29960.0,238.1922,238.1922,237.6637,238.0096,29960.0
2023-05-31 15:50:00,247.92,248.03,247.46,247.75,37650.0,238.221,238.3267,237.779,238.0577,37650.0
2023-05-31 15:55:00,247.74,247.99,247.34,247.58,148060.0,238.0481,238.2883,237.6637,237.8943,148060.0
2023-06-01 09:30:00,248.86,249.82,248.86,249.12,28244.0,239.1242,240.0467,239.1242,239.3741,28244.0
2023-06-01 09:35:00,249.43,250.46,249.37,250.46,20428.0,239.6719,240.6617,239.6143,240.6617,20428.0
2023-06-01 09:40:00,250.49,250.56,249.81,250.35,9186.0,240.6905,240.7577,240.0371,240.556,9186.0
2023-06-01 09:45:00,250.74,251.48,250.46,250.76,20996.0,240.9307,241.6418,240.6617,240.9499,20996.0
2023-06-01 09:50:00,250.76,251.11,250.57,250.85,12791.0,240.9499,241.2862,240.7674,241.0364,12791.0
2023-06-01 09:55:00,250.92,250.92,250.26,250.4,11189.0,241.1037,241.1037,240.4695,240.604,11189.0
2023-06-01 10:00:00,250.4,251.01,250.12,251.01,10234.0,240.604,241.1901,240.335,241.1901,10234.0
2023-06-01 10:05:00,250.99,251.1,250.58,251.06,11338.0,241.1709,241.2766,240.777,241.2382,11338.0
2023-06-01 10:10:00,251.03,251.35,251.0,251.34,7580.0,241.2094,241.5168,241.1805,241.5072,7580.0
2023-06-01 10:15:00,251.37,251.56,250.74,250.9,8512.0,241.5361,241.7186,240.9307,241.0844,8512.0
2023-06-01 10:20:00,250.8,251.4,250.77,251.4,8511.0,240.9884,241.5649,240.9595,241.5649,8511.0
2023-06-01 10:25:00,251.43,251.93,251.14,251.88,5083.0,241.5937,242.0741,241.3151,242.0261,5083.0
2023-06-01 10:30:00,251.84,252.73,251.75,252.49,13744.0,241.9877,242.8428,241.9012,242.6122,13744.0
2023-06-01 10:35:00,252.46,253.25,252.45,252.87,18966.0,242.5834,243.3425,242.5738,242.9774,18966.0
2023-06-01 10:40:00,252.88,253.49,252.87,253.25,12332.0,242.987,243.5731,242.9774,243.3425,12332.0
2023-06-01 10:45:00,253.44,253.5,252.54,252.68,15281.0,243.5251,243.5827,242.6603,242.7948,15281.0
2023-06-01 10:50:00,252.95,254.01,252.95,254.01,14160.0,243.0542,244.0728,243.0542,244.0728,14160.0
2023-06-01 10:55:00,254.05,254.23,253.65,253.65,12507.0,244.1112,244.2842,243.7269,243.7269,12507.0
2023-06-01 11:00:00,253.63,254.0,253.51,253.95,10660.0,243.7076,244.0632,243.5923,244.0151,10660.0
2023-06-01 11:05:00,254.06,254.16,253.78,253.93,10650.0,244.1208,244.2169,243.8518,243.9959,10650.0
2023-06-01 11:10:00,253.98,254.73,253.97,254.59,11026.0,244.0439,244.7646,244.0343,244.6301,11026.0
2023-06-01 11:15:00,254.58,255.11,254.38,254.69,31038.0,244.6205,245.1297,244.4283,244.7262,31038.0
2023-06-01 11:20:00,254.73,254.9,254.45,254.59,17870.0,244.7646,244.928,244.4956,244.6301,17870.0
2023-06-01 11:25:00,254.58,255.09,254.55,254.92,20923.0,244.6205,245.1105,244.5916,244.9472,20923.0
2023-06-01 11:30:00,255.0,255.07,254.83,254.87,25525.0,245.024,245.0913,244.8607,244.8991,25525.0
2023-06-01 11:35:00,254.85,255.04,254.58,254.64,14913.0,244.8799,245.0625,244.6205,244.6781,14913.0
2023-06-01 11:40:00,254.64,255.1,254.63,255.01,12858.0,244.6781,245.1201,244.6685,245.0337,12858.0
2023-06-01 11:45:00,255.01,255.7,255.01,255.69,12061.0,245.0337,245.6967,245.0337,245.687,12061.0
2023-06-01 11:50:00,255.77,255.89,255.24,255.72,15963.0,245.7639,245.8792,245.2547,245.7159,15963.0
2023-06-01 11:55:00,255.77,255.99,255.74,255.91,5038.0,245.7639,245.9753,245.7351,245.8984,5038.0
2023-06-01 12:00:00,255.89,255.95,255.23,255.23,7577.0,245.8792,245.9369,245.245,245.245,7577.0
2023-06-01 12:05:00,255.23,255.76,255.23,255.67,4952.0,245.245,245.7543,245.245,245.6678,4952.0
2023-06-01 12:10:00,255.72,255.89,255.57,255.89,5108.0,245.7159,245.8792,245.5717,245.8792,5108.0
2023-06-01 12:15:00,255.96,255.96,255.39,255.4,5810.0,245.9465,245.9465,245.3988,245.4084,5810.0
2023-06-01 12:20:00,255.33,255.34,254.72,254.77,11723.0,245.3411,245.3507,244.755,244.803,11723.0
2023-06-01 12:25:00,254.81,255.0,254.55,254.57,4949.0,244.8415,245.024,244.5916,244.6109,4949.0
2023-06-01 12:30:00,254.62,254.7,254.46,254.58,5114.0,244.6589,244.7358,244.5052,244.6205,5114.0
2023-06-01 12:35:00,254.65,254.93,254.64,254.89,5028.0,244.6877,244.9568,244.6781,244.9183,5028.0
2023-06-01 12:40:00,254.87,254.9,254.46,254.5,3159.0,244.8991,244.928,244.5052,244.5436,3159.0
2023-06-01 12:45:00,254.59,254.62,254.07,254.39,10432.0,244.6301,244.6589,244.1304,244.4379,10432.0
2023-06-01 12:50:00,254.4,254.6,254.4,254.53,7167.0,244.4475,244.6397,244.4475,244.5724,7167.0
2023-06-01 12:55:00,254.61,254.61,253.92,253.93,8642.0,244.6493,244.6493,243.9863,243.9959,8642.0
2023-06-01 13:00:00,253.92,253.96,253.55,253.94,3664.0,243.9863,244.0247,243.6308,244.0055,3664.0
2023-06-01 13:05:00,253.91,253.91,253.39,253.4,14916.0,243.9767,243.9767,243.477,243.4866,14916.0
2023-06-01 13:10:00,253.24,253.29,252.89,252.96,6552.0,243.3329,243.3809,242.9966,243.0639,6552.0
2023-06-01 13:15:00,253.04,253.23,252.94,253.05,3402.0,243.1407,243.3233,243.0446,243.1503,3402.0
2023-06-01 13:20:00,253.14,253.29,252.82,252.93,4155.0,243.2368,243.3809,242.9293,243.035,4155.0
2023-06-01 13:25:00,252.91,253.23,252.91,253.09,2922.0,243.0158,243.3233,243.0158,243.1888,2922.0
2023-06-01 13:30:00,253.2,253.2,252.81,252.85,2384.0,243.2945,243.2945,242.9197,242.9582,2384.0
2023-06-01 13:35:00,252.75,252.75,252.1,252.1,6488.0,242.8621,242.8621,242.2375,242.2375,6488.0
2023-06-01 13:40:00,252.17,252.18,251.95,252.11,6954.0,242.3048,242.3144,242.0934,242.2471,6954.0
2023-06-01 13:45:00,252.1,252.34,251.97,252.23,6772.0,242.2375,242.4681,242.1126,242.3624,6772.0
2023-06-01 13:50:00,252.24,252.42,251.95,252.23,3261.0,242.372,242.545,242.0934,242.3624,3261.0
2023-06-01 13:55:00,252.26,252.38,252.2,252.25,3711.0,242.3912,242.5065,242.3336,242.3816,3711.0
2023-06-01 14:00:00,252.29,252.35,252.14,252.22,4735.0,242.4201,242.4777,242.2759,242.3528,4735.0
2023-06-01 14:05:00,252.15,252.22,251.91,252.16,5768.0,242.2855,242.3528,242.0549,242.2951,5768.0
2023-06-01 14:10:00,252.19,252.26,251.93,252.11,5960.0,242.324,242.3912,242.0741,242.2471,5960.0
2023-06-01 14:15:00,252.14,252.24,251.93,252.06,5725.0,242.2759,242.372,242.0741,242.1991,5725.0
2023-06-01 14:20:00,252.06,252.31,252.05,252.31,3582.0,242.1991,242.4393,242.1895,242.4393,3582.0
2023-06-01 14:25:00,252.22,252.6,252.16,252.48,4971.0,242.3528,242.7179,242.2951,242.6026,4971.0
2023-06-01 14:30:00,252.51,252.66,252.5,252.58,5790.0,242.6315,242.7756,242.6218,242.6987,5790.0
2023-06-01 14:35:00,252.55,252.84,252.55,252.58,7301.0,242.6699,242.9485,242.6699,242.6987,7301.0
2023-06-01 14:40:00,252.51,252.67,252.51,252.52,3206.0,242.6315,242.7852,242.6315,242.6411,3206.0
2023-06-01 14:45:00,252.63,252.81,252.62,252.67,3123.0,242.7468,242.9197,242.7372,242.7852,3123.0
2023-06-01 14:50:00,252.72,252.97,252.66,252.97,3770.0,242.8332,243.0735,242.7756,243.0735,3770.0
2023-06-01 14:55:00,252.86,252.93,252.67,252.93,2689.0,242.9678,243.035,242.7852,243.035,2689.0
2023-06-01 15:00:00,252.96,253.06,252.87,253.06,3682.0,243.0639,243.1599,242.9774,243.1599,3682.0
2023-06-01 15:05:00,253.12,253.22,253.0,253.02,4581.0,243.2176,243.3137,243.1023,243.1215,4581.0
2023-06-01 15:10:00,253.0,253.17,252.98,253.17,4899.0,243.1023,243.2656,243.0831,243.2656,4899.0
2023-06-01 15:15:00,253.15,253.17,252.68,252.72,6885.0,243.2464,243.2656,242.7948,242.8332,6885.0
2023-06-01 15:20:00,252.75,253.2,252.57,253.2,17135.0,242.8621,243.2945,242.6891,243.2945,17135.0
2023-06-01 15:25:00,253.18,253.25,252.63,252.63,11707.0,243.2752,243.3425,242.7468,242.7468,11707.0
2023-06-01 15:30:00,252.66,252.71,252.42,252.49,9052.0,242.7756,242.8236,242.545,242.6122,9052.0
2023-06-01 15:35:00,252.55,252.6,252.28,252.53,7002.0,242.6699,242.7179,242.4105,242.6507,7002.0
2023-06-01 15:40:00,252.48,252.87,252.48,252.62,11547.0,242.6026,242.9774,242.6026,242.7372,11547.0
2023-06-01 15:45:00,252.58,253.25,252.55,253.25,12449.0,242.6987,243.3425,242.6699,243.3425,12449.0
2023-06-01 15:50:00,253.26,253.26,252.58,252.96,41360.0,243.3521,243.3521,242.6987,243.0639,41360.0
2023-06-01 15:55:00,252.94,253.46,252.93,253.42,84821.0,243.0446,243.5443,243.035,243.5059,84821.0
2023-06-02 09:30:00,255.38,255.38,253.51,254.07,38594.0,245.3892,245.3892,243.5923,244.1304,38594.0
2023-06-02 09:35:00,254.0,254.98,253.87,254.5,11020.0,244.0632,245.0048,243.9383,244.5436,11020.0
2023-06-02 09:40:00,254.38,255.22,254.37,255.0,2918.0,244.4283,245.2354,244.4187,245.024,2918.0
2023-06-02 09:45:00,255.1,256.23,255.07,256.07,6349.0,245.1201,246.2059,245.0913,246.0522,6349.0
2023-06-02 09:50:00,256.2,256.81,256.15,256.16,10304.0,246.1771,246.7632,246.1291,246.1387,10304.0
2023-06-02 09:55:00,256.08,256.81,256.08,256.62,5919.0,246.0618,246.7632,246.0618,246.5807,5919.0
2023-06-02 10:00:00,256.73,256.99,255.64,255.68,12488.0,246.6864,246.9362,245.639,245.6774,12488.0
2023-06-02 10:05:00,255.87,256.68,255.73,256.4,10181.0,245.86,246.6383,245.7255,246.3693,10181.0
2023-06-02 10:10:00,256.63,256.93,256.45,256.69,5579.0,246.5903,246.8785,246.4173,246.6479,5579.0
2023-06-02 10:15:00,256.67,257.0,256.09,256.12,8775.0,246.6287,246.9458,246.0714,246.1002,8775.0
2023-06-02 10:20:00,256.27,256.43,255.91,256.43,6768.0,246.2444,246.3981,245.8984,246.3981,6768.0
2023-06-02 10:25:00,256.34,256.6,256.33,256.52,6752.0,246.3116,246.5614,246.302,246.4846,6752.0
2023-06-02 10:30:00,256.56,256.86,256.43,256.72,10535.0,246.523,246.8113,246.3981,246.6768,10535.0
2023-06-02 10:35:00,256.74,257.29,256.34,257.29,13275.0,246.696,247.2245,246.3116,247.2245,13275.0
2023-06-02 10:40:00,257.4,257.4,257.0,257.15,4068.0,247.3302,247.3302,246.9458,247.0899,4068.0
2023-06-02 10:45:00,256.92,257.64,256.84,257.53,14886.0,246.8689,247.5608,246.7921,247.4551,14886.0
2023-06-02 10:50:00,257.57,257.58,257.41,257.55,6346.0,247.4935,247.5031,247.3398,247.4743,6346.0
2023-06-02 10:55:00,257.55,258.26,257.55,258.13,32242.0,247.4743,248.1565,247.4743,248.0316,32242.0
2023-06-02 11:00:00,258.2,258.48,258.18,258.39,9530.0,248.0989,248.3679,248.0796,248.2814,9530.0
2023-06-02 11:05:00,258.44,258.44,257.38,257.56,6836.0,248.3295,248.3295,247.3109,247.4839,6836.0
2023-06-02 11:10:00,257.5,257.98,257.49,257.92,4634.0,247.4262,247.8875,247.4166,247.8298,4634.0
2023-06-02 11:15:00,257.93,257.97,257.64,257.64,3960.0,247.8394,247.8779,247.5608,247.5608,3960.0
2023-06-02 11:20:00,257.78,258.16,257.7,258.05,7394.0,247.6953,248.0604,247.6184,247.9547,7394.0
2023-06-02 11:25:00,257.97,258.21,257.97,258.2,6065.0,247.8779,248.1085,247.8779,248.0989,6065.0
2023-06-02 11:30:00,258.3,258.3,257.83,257.84,9050.0,248.1949,248.1949,247.7433,247.7529,9050.0
2023-06-02 11:35:00,257.83,257.83,257.39,257.46,5805.0,247.7433,247.7433,247.3205,247.3878,5805.0
2023-06-02 11:40:00,257.64,257.7,257.33,257.44,5102.0,247.5608,247.6184,247.2629,247.3686,5102.0
2023-06-02 11:45:00,257.46,257.65,257.19,257.19,3593.0,247.3878,247.5704,247.1284,247.1284,3593.0
2023-06-02 11:50:00,257.15,257.15,256.84,256.99,4284.0,247.0899,247.0899,246.7921,246.9362,4284.0
2023-06-02 11:55:00,256.95,257.31,256.95,257.15,3707.0,246.8978,247.2437,246.8978,247.0899,3707.0
2023-06-02 12:00:00,257.2,257.25,256.58,256.63,2690.0,247.138,247.186,246.5422,246.5903,2690.0
2023-06-02 12:05:00,256.65,257.08,256.65,256.9,5483.0,246.6095,247.0227,246.6095,246.8497,5483.0
2023-06-02 12:10:00,256.82,256.96,256.69,256.89,4155.0,246.7728,246.9074,246.6479,246.8401,4155.0
2023-06-02 12:15:00,256.85,256.9,256.73,256.88,4190.0,246.8017,246.8497,246.6864,246.8305,4190.0
2023-06-02 12:20:00,256.9,257.2,256.82,257.2,3228.0,246.8497,247.138,246.7728,247.138,3228.0
2023-06-02 12:25:00,257.15,257.61,257.15,257.59,5420.0,247.0899,247.5319,247.0899,247.5127,5420.0
2023-06-02 12:30:00,257.6,257.72,257.2,257.35,4962.0,247.5223,247.6376,247.138,247.2821,4962.0
2023-06-02 12:35:00,257.26,257.48,257.2,257.43,4569.0,247.1956,247.407,247.138,247.359,4569.0
2023-06-02 12:40:00,257.3,257.46,257.28,257.46,2576.0,247.2341,247.3878,247.2148,247.3878,2576.0
2023-06-02 12:45:00,257.46,257.54,257.39,257.5,5008.0,247.3878,247.4647,247.3205,247.4262,5008.0
2023-06-02 12:50:00,257.5,257.69,257.46,257.66,1950.0,247.4262,247.6088,247.3878,247.58,1950.0
2023-06-02 12:55:00,257.66,257.79,257.64,257.69,3507.0,247.58,247.7049,247.5608,247.6088,3507.0
2023-06-02 13:00:00,257.74,257.79,257.49,257.49,3983.0,247.6569,247.7049,247.4166,247.4166,3983.0
2023-06-02 13:05:00,257.55,257.69,257.47,257.68,4668.0,247.4743,247.6088,247.3974,247.5992,4668.0
2023-06-02 13:10:00,257.58,257.58,257.16,257.3,5854.0,247.5031,247.5031,247.0995,247.2341,5854.0
2023-06-02 13:15:00,257.33,257.56,257.28,257.51,4090.0,247.2629,247.4839,247.2148,247.4358,4090.0
2023-06-02 13:20:00,257.59,257.84,257.57,257.84,6922.0,247.5127,247.7529,247.4935,247.7529,6922.0
2023-06-02 13:25:00,257.87,257.94,257.79,257.79,2240.0,247.7818,247.849,247.7049,247.7049,2240.0
2023-06-02 13:30:00,257.67,257.8,257.33,257.33,3169.0,247.5896,247.7145,247.2629,247.2629,3169.0
2023-06-02 13:35:00,257.38,257.59,257.37,257.54,6213.0,247.3109,247.5127,247.3013,247.4647,6213.0
2023-06-02 13:40:00,257.61,257.69,257.58,257.58,1416.0,247.5319,247.6088,247.5031,247.5031,1416.0
2023-06-02 13:45:00,257.56,257.74,257.5,257.56,2246.0,247.4839,247.6569,247.4262,247.4839,2246.0
2023-06-02 13:50:00,257.89,257.89,257.71,257.75,1768.0,247.801,247.801,247.628,247.6665,1768.0
2023-06-02 13:55:00,257.76,257.9,257.69,257.77,4074.0,247.6761,247.8106,247.6088,247.6857,4074.0
2023-06-02 14:00:00,257.81,257.95,257.76,257.91,3770.0,247.7241,247.8586,247.6761,247.8202,3770.0
2023-06-02 14:05:00,257.88,257.89,257.55,257.56,3289.0,247.7914,247.801,247.4743,247.4839,3289.0
2023-06-02 14:10:00,257.5,257.5,257.26,257.45,2673.0,247.4262,247.4262,247.1956,247.3782,2673.0
2023-06-02 14:15:00,257.53,257.58,257.42,257.57,4675.0,247.4551,247.5031,247.3494,247.4935,4675.0
2023-06-02 14:20:00,257.48,257.6,257.15,257.27,2638.0,247.407,247.5223,247.0899,247.2052,2638.0
2023-06-02 14:25:00,257.2,257.26,257.08,257.22,2410.0,247.138,247.1956,247.0227,247.1572,2410.0
2023-06-02 14:30:00,257.18,257.34,257.06,257.15,4500.0,247.1188,247.2725,247.0035,247.0899,4500.0
2023-06-02 14:35:00,257.08,257.37,257.05,257.23,10595.0,247.0227,247.3013,246.9938,247.1668,10595.0
2023-06-02 14:40:00,257.2,257.35,257.13,257.35,3693.0,247.138,247.2821,247.0707,247.2821,3693.0
2023-06-02 14:45:00,257.42,257.56,257.42,257.51,4119.0,247.3494,247.4839,247.3494,247.4358,4119.0
2023-06-02 14:50:00,257.56,257.65,257.49,257.65,7970.0,247.4839,247.5704,247.4166,247.5704,7970.0
2023-06-02 14:55:00,257.6,257.83,257.52,257.74,4775.0,247.5223,247.7433,247.4455,247.6569,4775.0
2023-06-02 15:00:00,257.75,257.78,257.58,257.76,5388.0,247.6665,247.6953,247.5031,247.6761,5388.0
2023-06-02 15:05:00,257.73,258.0,257.72,257.86,5451.0,247.6472,247.9067,247.6376,247.7722,5451.0
2023-06-02 15:10:00,257.85,257.94,257.73,257.91,8380.0,247.7625,247.849,247.6472,247.8202,8380.0
2023-06-02 15:15:00,257.89,258.06,257.89,258.05,3823.0,247.801,247.9643,247.801,247.9547,3823.0
2023-06-02 15:20:00,258.02,258.02,257.67,257.72,5097.0,247.9259,247.9259,247.5896,247.6376,5097.0
2023-06-02 15:25:00,257.71,257.86,257.62,257.66,12318.0,247.628,247.7722,247.5415,247.58,12318.0
2023-06-02 15:30:00,257.67,257.84,257.59,257.69,13053.0,247.5896,247.7529,247.5127,247.6088,13053.0
2023-06-02 15:35:00,257.64,257.7,257.08,257.11,5470.0,247.5608,247.6184,247.0227,247.0515,5470.0
2023-06-02 15:40:00,257.18,257.26,256.99,257.26,11626.0,247.1188,247.1956,246.9362,247.1956,11626.0
2023-06-02 15:45:00,257.27,257.51,257.24,257.38,22656.0,247.2052,247.4358,247.1764,247.3109,22656.0
2023-06-02 15:50:00,257.26,257.66,257.16,257.6,28172.0,247.1956,247.58,247.0995,247.5223,28172.0
2023-06-02 15:55:00,257.64,257.67,256.84,256.87,73043.0,247.5608,247.5896,246.7921,246.8209,73043.0
2023-06-05 09:30:00,257.56,258.39,257.27,258.27,18723.0,247.4839,248.2814,247.2052,248.1661,18723.0
2023-06-05 09:35:00,258.27,259.21,257.96,258.99,6410.0,248.1661,249.0693,247.8682,248.8579,6410.0
2023-06-05 09:40:00,259.16,259.57,258.81,259.38,4200.0,249.0213,249.4153,248.685,249.2327,4200.0
2023-06-05 09:45:00,259.34,259.66,259.27,259.5,3244.0,249.1943,249.5017,249.127,249.348,3244.0
2023-06-05 09:50:00,259.54,259.69,259.5,259.69,950.0,249.3864,249.5306,249.348,249.5306,950.0
2023-06-05 09:55:00,259.66,260.02,259.35,259.35,5085.0,249.5017,249.8477,249.2039,249.2039,5085.0
2023-06-05 10:00:00,259.44,259.86,259.14,259.37,5607.0,249.2903,249.6939,249.0021,249.2231,5607.0
2023-06-05 10:05:00,259.36,259.36,258.12,258.14,3373.0,249.2135,249.2135,248.022,248.0412,3373.0
2023-06-05 10:10:00,257.89,258.65,257.71,258.15,6913.0,247.801,248.5313,247.628,248.0508,6913.0
2023-06-05 10:15:00,258.22,259.19,258.22,258.77,3911.0,248.1181,249.0501,248.1181,248.6466,3911.0
2023-06-05 10:20:00,258.93,259.12,257.78,258.78,11803.0,248.8003,248.9829,247.6953,248.6562,11803.0
2023-06-05 10:25:00,258.7,258.9,258.52,258.86,4270.0,248.5793,248.7715,248.4063,248.733,4270.0
2023-06-05 10:30:00,259.05,259.47,258.89,259.44,4772.0,248.9156,249.3192,248.7619,249.2903,4772.0
2023-06-05 10:35:00,259.31,259.37,258.57,258.98,5059.0,249.1654,249.2231,248.4544,248.8483,5059.0
2023-06-05 10:40:00,259.03,259.44,258.92,259.41,7100.0,248.8964,249.2903,248.7907,249.2615,7100.0
2023-06-05 10:45:00,259.48,259.73,259.3,259.3,10036.0,249.3288,249.569,249.1558,249.1558,10036.0
2023-06-05 10:50:00,259.24,259.38,259.04,259.31,5362.0,249.0982,249.2327,248.906,249.1654,5362.0
2023-06-05 10:55:00,259.35,259.62,258.51,259.61,27340.0,249.2039,249.4633,248.3967,249.4537,27340.0
2023-06-05 11:00:00,259.71,260.99,259.7,260.94,11619.0,249.5498,250.7797,249.5402,250.7317,11619.0
2023-06-05 11:05:00,260.96,261.08,260.19,260.53,25064.0,250.7509,250.8662,250.011,250.3377,25064.0
2023-06-05 11:10:00,260.52,260.52,259.99,260.3,6700.0,250.3281,250.3281,249.8188,250.1167,6700.0
2023-06-05 11:15:00,260.3,260.3,259.96,260.18,5477.0,250.1167,250.1167,249.79,250.0014,5477.0
2023-06-05 11:20:00,260.22,260.34,260.01,260.08,8388.0,250.0398,250.1551,249.838,249.9053,8388.0
2023-06-05 11:25:00,260.01,260.49,259.93,260.47,4625.0,249.838,250.2993,249.7612,250.28,4625.0
2023-06-05 11:30:00,260.32,260.69,260.28,260.66,2917.0,250.1359,250.4914,250.0975,250.4626,2917.0
2023-06-05 11:35:00,260.63,260.68,260.1,260.22,9492.0,250.4338,250.4818,249.9245,250.0398,9492.0
2023-06-05 11:40:00,260.26,260.26,259.76,259.99,10987.0,250.0783,250.0783,249.5978,249.8188,10987.0
2023-06-05 11:45:00,260.04,260.44,260.03,260.43,7303.0,249.8669,250.2512,249.8573,250.2416,7303.0
2023-06-05 11:50:00,260.32,260.42,260.2,260.26,6979.0,250.1359,250.232,250.0206,250.0783,6979.0
2023-06-05 11:55:00,260.37,260.6,260.33,260.55,3100.0,250.184,250.405,250.1455,250.3569,3100.0
2023-06-05 12:00:00,260.62,260.83,260.55,260.81,3272.0,250.4242,250.626,250.3569,250.6067,3272.0
2023-06-05 12:05:00,260.87,261.2,260.81,261.2,6699.0,250.6644,250.9815,250.6067,250.9815,6699.0
2023-06-05 12:10:00,261.17,262.35,261.1,262.2,15610.0,250.9527,252.0865,250.8854,251.9424,15610.0
2023-06-05 12:15:00,262.26,262.27,261.65,261.97,19902.0,252.0,252.0096,251.4139,251.7214,19902.0
2023-06-05 12:20:00,261.98,262.22,261.98,262.07,6639.0,251.731,251.9616,251.731,251.8175,6639.0
2023-06-05 12:25:00,262.06,262.19,261.84,261.97,20118.0,251.8078,251.9328,251.5965,251.7214,20118.0
2023-06-05 12:30:00,261.97,262.48,261.89,262.43,8526.0,251.7214,252.2114,251.6445,252.1634,8526.0
2023-06-05 12:35:00,262.43,262.48,262.22,262.28,11170.0,252.1634,252.2114,251.9616,252.0192,11170.0
2023-06-05 12:40:00,262.23,262.61,262.14,262.61,12639.0,251.9712,252.3363,251.8847,252.3363,12639.0
2023-06-05 12:45:00,262.62,262.81,262.52,262.74,20002.0,252.3459,252.5285,252.2499,252.4612,20002.0
2023-06-05 12:50:00,262.74,262.76,262.39,262.66,19289.0,252.4612,252.4805,252.1249,252.3844,19289.0
2023-06-05 12:55:00,262.71,262.94,262.51,262.94,9719.0,252.4324,252.6534,252.2402,252.6534,9719.0
2023-06-05 13:00:00,262.97,262.97,262.33,262.51,7691.0,252.6822,252.6822,252.0673,252.2402,7691.0
2023-06-05 13:05:00,262.52,262.76,262.52,262.75,6657.0,252.2499,252.4805,252.2499,252.4709,6657.0
2023-06-05 13:10:00,262.8,262.8,262.37,262.37,7956.0,252.5189,252.5189,252.1057,252.1057,7956.0
2023-06-05 13:15:00,262.43,262.47,262.23,262.43,5724.0,252.1634,252.2018,251.9712,252.1634,5724.0
2023-06-05 13:20:00,262.26,262.38,262.03,262.19,8448.0,252.0,252.1153,251.779,251.9328,8448.0
2023-06-05 13:25:00,262.19,262.2,261.9,261.97,9267.0,251.9328,251.9424,251.6541,251.7214,9267.0
2023-06-05 13:30:00,262.03,262.17,261.6,261.61,5079.0,251.779,251.9135,251.3658,251.3755,5079.0
2023-06-05 13:35:00,261.59,262.08,261.59,261.98,3480.0,251.3562,251.8271,251.3562,251.731,3480.0
2023-06-05 13:40:00,261.98,262.37,261.97,262.36,3677.0,251.731,252.1057,251.7214,252.0961,3677.0
2023-06-05 13:45:00,262.31,262.7,262.3,262.7,5583.0,252.0481,252.4228,252.0385,252.4228,5583.0
2023-06-05 13:50:00,262.7,263.15,262.7,263.15,15908.0,252.4228,252.8552,252.4228,252.8552,15908.0
2023-06-05 13:55:00,263.15,263.26,262.95,263.26,10551.0,252.8552,252.9609,252.663,252.9609,10551.0
2023-06-05 14:00:00,263.26,263.27,262.3,262.3,11423.0,252.9609,252.9705,252.0385,252.0385,11423.0
2023-06-05 14:05:00,262.36,262.54,262.02,262.02,7645.0,252.0961,252.2691,251.7694,251.7694,7645.0
2023-06-05 14:10:00,262.05,262.2,262.03,262.05,6373.0,251.7982,251.9424,251.779,251.7982,6373.0
2023-06-05 14:15:00,262.02,262.08,261.81,262.02,4754.0,251.7694,251.8271,251.5676,251.7694,4754.0
2023-06-05 14:20:00,261.97,261.97,261.5,261.62,3827.0,251.7214,251.7214,251.2698,251.3851,3827.0
2023-06-05 14:25:00,261.63,261.79,261.63,261.68,8021.0,251.3947,251.5484,251.3947,251.4427,8021.0
2023-06-05 14:30:00,261.69,261.88,261.22,261.34,10685.0,251.4523,251.6349,251.0007,251.116,10685.0
2023-06-05 14:35:00,261.35,261.57,261.19,261.19,4831.0,251.1256,251.337,250.9719,250.9719,4831.0
2023-06-05 14:40:00,261.3,261.59,261.3,261.55,4382.0,251.0776,251.3562,251.0776,251.3178,4382.0
2023-06-05 14:45:00,261.5,261.74,261.41,261.72,7263.0,251.2698,251.5004,251.1833,251.4811,7263.0
2023-06-05 14:50:00,261.72,262.27,261.53,262.18,11170.0,251.4811,252.0096,251.2986,251.9232,11170.0
2023-06-05 14:55:00,262.21,262.59,262.17,262.36,6914.0,251.952,252.3171,251.9135,252.0961,6914.0
2023-06-05 15:00:00,262.43,262.62,262.31,262.49,16205.0,252.1634,252.3459,252.0481,252.221,16205.0
2023-06-05 15:05:00,262.55,262.81,262.47,262.66,14014.0,252.2787,252.5285,252.2018,252.3844,14014.0
2023-06-05 15:10:00,262.64,263.11,262.62,263.11,11823.0,252.3652,252.8168,252.3459,252.8168,11823.0
2023-06-05 15:15:00,263.07,263.07,262.85,262.93,19857.0,252.7783,252.7783,252.5669,252.6438,19857.0
2023-06-05 15:20:00,262.99,263.03,262.77,262.84,9367.0,252.7015,252.7399,252.4901,252.5573,9367.0
2023-06-05 15:25:00,262.81,262.81,262.12,262.24,9597.0,252.5285,252.5285,251.8655,251.9808,9597.0
2023-06-05 15:30:00,262.29,262.52,262.11,262.22,9154.0,252.0288,252.2499,251.8559,251.9616,9154.0
2023-06-05 15:35:00,262.22,262.59,262.12,262.56,13205.0,251.9616,252.3171,251.8655,252.2883,13205.0
2023-06-05 15:40:00,262.56,262.76,262.44,262.71,18678.0,252.2883,252.4805,252.173,252.4324,18678.0
2023-06-05 15:45:00,262.71,263.14,262.62,263.03,49049.0,252.4324,252.8456,252.3459,252.7399,49049.0
2023-06-05 15:50:00,263.07,263.3,262.73,262.75,50755.0,252.7783,252.9993,252.4516,252.4709,50755.0
2023-06-05 15:55:00,262.74,263.07,262.53,262.74,117899.0,252.4612,252.7783,252.2595,252.4612,117899.0
2023-06-06 09:30:00,267.0,269.88,266.13,268.52,79347.0,257.7535,260.5338,256.9137,259.2209,79347.0
2023-06-06 09:35:00,267.87,268.18,264.0,264.25,43430.0,258.5934,258.8927,254.8574,255.0988,43430.0
2023-06-06 09:40:00,263.97,264.76,262.58,262.69,23452.0,254.8285,255.5911,253.4866,253.5928,23452.0
2023-06-06 09:45:00,262.81,262.81,260.61,260.86,18236.0,253.7086,253.7086,251.5848,251.8262,18236.0
2023-06-06 09:50:00,260.73,263.25,260.72,263.25,34325.0,251.7007,254.1334,251.691,254.1334,34325.0
2023-06-06 09:55:00,262.88,263.77,261.56,262.25,25564.0,253.7762,254.6354,252.5019,253.168,25564.0
2023-06-06 10:00:00,262.32,262.44,261.02,262.01,11151.0,253.2356,253.3514,251.9806,252.9363,11151.0
2023-06-06 10:05:00,262.17,263.16,262.17,263.01,4610.0,253.0908,254.0465,253.0908,253.9017,4610.0
2023-06-06 10:10:00,262.89,262.99,262.0,262.45,7785.0,253.7859,253.8824,252.9267,253.3611,7785.0
2023-06-06 10:15:00,262.54,263.17,262.33,263.0,6948.0,253.448,254.0562,253.2453,253.8921,6948.0
2023-06-06 10:20:00,262.88,262.88,261.97,262.12,7585.0,253.7762,253.7762,252.8977,253.0425,7585.0
2023-06-06 10:25:00,262.02,262.1,260.95,261.15,6794.0,252.946,253.0232,251.913,252.1061,6794.0
2023-06-06 10:30:00,260.96,261.92,260.95,261.92,12083.0,251.9227,252.8495,251.913,252.8495,12083.0
2023-06-06 10:35:00,262.06,262.2,261.7,261.98,4573.0,252.9846,253.1198,252.6371,252.9074,4573.0
2023-06-06 10:40:00,261.97,262.43,261.85,262.43,4276.0,252.8977,253.3418,252.7819,253.3418,4276.0
2023-06-06 10:45:00,262.5,263.1,262.5,262.6,5588.0,253.4094,253.9886,253.4094,253.5059,5588.0
2023-06-06 10:50:00,262.57,263.11,262.57,263.06,9224.0,253.4769,253.9982,253.4769,253.95,9224.0
2023-06-06 10:55:00,263.0,263.16,262.8,263.04,7759.0,253.8921,254.0465,253.699,253.9307,7759.0
2023-06-06 11:00:00,263.12,263.16,262.5,262.85,9569.0,254.0079,254.0465,253.4094,253.7472,9569.0
2023-06-06 11:05:00,262.87,263.02,261.65,261.65,4901.0,253.7666,253.9114,252.5888,252.5888,4901.0
2023-06-06 11:10:00,261.64,261.73,260.78,260.88,9574.0,252.5792,252.666,251.7489,251.8455,9574.0
2023-06-06 11:15:00,261.0,261.6,260.99,261.26,6261.0,251.9613,252.5405,251.9517,252.2123,6261.0
2023-06-06 11:20:00,261.27,261.45,261.1,261.16,6552.0,252.222,252.3957,252.0579,252.1158,6552.0
2023-06-06 11:25:00,261.14,261.2,260.57,261.19,10939.0,252.0965,252.1544,251.5462,252.1447,10939.0
2023-06-06 11:30:00,261.2,261.39,260.54,260.54,9344.0,252.1544,252.3378,251.5172,251.5172,9344.0
2023-06-06 11:35:00,260.54,260.69,260.22,260.59,8723.0,251.5172,251.6621,251.2083,251.5655,8723.0
2023-06-06 11:40:00,260.64,261.31,260.63,261.07,5570.0,251.6138,252.2606,251.6041,252.0289,5570.0
2023-06-06 11:45:00,261.07,261.32,260.89,261.23,2736.0,252.0289,252.2702,251.8551,252.1834,2736.0
2023-06-06 11:50:00,261.47,261.47,260.85,260.89,3854.0,252.415,252.415,251.8165,251.8551,3854.0
2023-06-06 11:55:00,260.89,260.99,260.8,260.93,4672.0,251.8551,251.9517,251.7682,251.8937,4672.0
2023-06-06 12:00:00,260.98,261.07,260.43,260.53,3557.0,251.942,252.0289,251.4111,251.5076,3557.0
2023-06-06 12:05:00,260.52,260.52,260.0,260.22,5508.0,251.4979,251.4979,250.9959,251.2083,5508.0
2023-06-06 12:10:00,260.04,260.18,259.82,260.08,3974.0,251.0346,251.1697,250.8222,251.0732,3974.0
2023-06-06 12:15:00,260.09,260.09,259.67,259.88,5144.0,251.0828,251.0828,250.6774,250.8801,5144.0
2023-06-06 12:20:00,259.99,259.99,259.47,259.61,1603.0,250.9863,250.9863,250.4843,250.6195,1603.0
2023-06-06 12:25:00,259.4,259.76,259.38,259.55,3864.0,250.4167,250.7643,250.3974,250.5615,3864.0
2023-06-06 12:30:00,259.66,259.75,259.39,259.57,7278.0,250.6677,250.7546,250.4071,250.5808,7278.0
2023-06-06 12:35:00,259.47,259.83,259.38,259.47,4453.0,250.4843,250.8318,250.3974,250.4843,4453.0
2023-06-06 12:40:00,259.44,259.53,259.23,259.41,3858.0,250.4553,250.5422,250.2526,250.4264,3858.0
2023-06-06 12:45:00,259.41,260.1,259.4,260.1,6562.0,250.4264,251.0925,250.4167,251.0925,6562.0
2023-06-06 12:50:00,260.18,260.7,260.09,260.63,4085.0,251.1697,251.6717,251.0828,251.6041,4085.0
2023-06-06 12:55:00,260.67,261.34,260.67,261.15,13397.0,251.6427,252.2895,251.6427,252.1061,13397.0
2023-06-06 13:00:00,261.24,261.41,260.84,261.04,5653.0,252.193,252.3571,251.8069,251.9999,5653.0
2023-06-06 13:05:00,261.11,261.46,261.08,261.38,5505.0,252.0675,252.4054,252.0385,252.3282,5505.0
2023-06-06 13:10:00,261.45,261.57,261.23,261.31,3836.0,252.3957,252.5116,252.1834,252.2606,3836.0
2023-06-06 13:15:00,261.4,261.67,261.4,261.46,3910.0,252.3475,252.6081,252.3475,252.4054,3910.0
2023-06-06 13:20:00,261.37,261.44,261.05,261.35,8467.0,252.3185,252.3861,252.0096,252.2992,8467.0
2023-06-06 13:25:00,261.33,261.33,261.01,261.15,6103.0,252.2799,252.2799,251.971,252.1061,6103.0
2023-06-06 13:30:00,261.14,261.27,260.7,260.7,2338.0,252.0965,252.222,251.6717,251.6717,2338.0
2023-06-06 13:35:00,260.62,260.69,260.54,260.61,1480.0,251.5945,251.6621,251.5172,251.5848,1480.0
2023-06-06 13:40:00,260.54,260.59,260.18,260.34,1720.0,251.5172,251.5655,251.1697,251.3242,1720.0
2023-06-06 13:45:00,260.31,260.45,260.02,260.02,4859.0,251.2952,251.4304,251.0153,251.0153,4859.0
2023-06-06 13:50:00,260.0,260.43,259.98,260.4,6336.0,250.9959,251.4111,250.9766,251.3821,6336.0
2023-06-06 13:55:00,260.31,260.61,260.23,260.46,2971.0,251.2952,251.5848,251.218,251.44,2971.0
2023-06-06 14:00:00,260.46,260.47,260.02,260.26,2371.0,251.44,251.4497,251.0153,251.2469,2371.0
2023-06-06 14:05:00,260.21,260.25,259.86,259.96,3711.0,251.1987,251.2373,250.8608,250.9573,3711.0
2023-06-06 14:10:00,259.95,260.26,259.89,260.08,2341.0,250.9477,251.2469,250.8898,251.0732,2341.0
2023-06-06 14:15:00,260.02,260.29,259.86,260.19,6077.0,251.0153,251.2759,250.8608,251.1794,6077.0
2023-06-06 14:20:00,260.19,260.31,260.12,260.31,1957.0,251.1794,251.2952,251.1118,251.2952,1957.0
2023-06-06 14:25:00,260.31,260.58,260.16,260.56,6225.0,251.2952,251.5559,251.1504,251.5366,6225.0
2023-06-06 14:30:00,260.66,261.25,260.66,261.25,3292.0,251.6331,252.2027,251.6331,252.2027,3292.0
2023-06-06 14:35:00,261.29,261.89,261.29,261.81,6412.0,252.2413,252.8205,252.2413,252.7433,6412.0
2023-06-06 14:40:00,261.75,262.0,261.75,261.92,4777.0,252.6853,252.9267,252.6853,252.8495,4777.0
2023-06-06 14:45:00,261.93,261.93,261.59,261.65,5956.0,252.8591,252.8591,252.5309,252.5888,5956.0
2023-06-06 14:50:00,261.62,261.67,261.55,261.59,8568.0,252.5598,252.6081,252.4923,252.5309,8568.0
2023-06-06 14:55:00,261.56,261.7,261.48,261.66,7356.0,252.5019,252.6371,252.4247,252.5985,7356.0
2023-06-06 15:00:00,261.71,262.08,261.71,262.05,10060.0,252.6467,253.0039,252.6467,252.975,10060.0
2023-06-06 15:05:00,262.04,262.04,261.54,261.7,7179.0,252.9653,252.9653,252.4826,252.6371,7179.0
2023-06-06 15:10:00,261.68,261.89,261.61,261.84,4343.0,252.6178,252.8205,252.5502,252.7722,4343.0
2023-06-06 15:15:00,261.81,262.05,261.78,262.01,6631.0,252.7433,252.975,252.7143,252.9363,6631.0
2023-06-06 15:20:00,262.05,262.08,261.83,262.03,9032.0,252.975,253.0039,252.7626,252.9556,9032.0
2023-06-06 15:25:00,262.05,262.17,261.83,262.17,9290.0,252.975,253.0908,252.7626,253.0908,9290.0
2023-06-06 15:30:00,262.17,262.29,262.06,262.21,12596.0,253.0908,253.2066,252.9846,253.1294,12596.0
2023-06-06 15:35:00,262.16,262.78,262.15,262.66,14794.0,253.0811,253.6797,253.0715,253.5638,14794.0
2023-06-06 15:40:00,262.62,262.91,262.39,262.91,13474.0,253.5252,253.8052,253.3032,253.8052,13474.0
2023-06-06 15:45:00,262.89,263.42,262.88,263.23,22811.0,253.7859,254.2975,253.7762,254.1141,22811.0
2023-06-06 15:50:00,263.31,263.65,263.19,263.24,38206.0,254.1913,254.5195,254.0755,254.1237,38206.0
2023-06-06 15:55:00,263.26,263.44,262.91,263.18,87727.0,254.1431,254.3168,253.8052,254.0658,87727.0
2023-06-07 09:30:00,261.99,262.52,256.68,257.43,51279.0,252.917,253.4287,247.7909,248.5149,51279.0
2023-06-07 09:35:00,256.61,259.88,256.57,259.88,11094.0,247.7233,250.8801,247.6847,250.8801,11094.0
2023-06-07 09:40:00,261.22,261.36,257.01,257.31,18804.0,252.1737,252.3088,248.1095,248.3991,18804.0
2023-06-07 09:45:00,257.43,257.67,255.73,256.72,34822.0,248.5149,248.7466,246.8738,247.8295,34822.0
2023-06-07 09:50:00,257.03,257.74,255.24,256.4,24534.0,248.1288,248.8142,246.4008,247.5206,24534.0
2023-06-07 09:55:00,256.26,256.6,255.52,255.74,32542.0,247.3855,247.7137,246.6711,246.8835,32542.0
2023-06-07 10:00:00,255.75,258.74,255.75,258.74,14202.0,246.8931,249.7796,246.8931,249.7796,14202.0
2023-06-07 10:05:00,259.01,260.0,258.95,259.94,9415.0,250.0402,250.9959,249.9823,250.938,9415.0
2023-06-07 10:10:00,260.01,260.24,259.5,259.5,1920.0,251.0056,251.2276,250.5133,250.5133,1920.0
2023-06-07 10:15:00,260.11,260.19,259.25,259.65,3730.0,251.1021,251.1794,250.2719,250.6581,3730.0
2023-06-07 10:20:00,259.28,259.46,258.78,259.4,9200.0,250.3009,250.4746,249.8182,250.4167,9200.0
2023-06-07 10:25:00,259.54,260.34,259.48,260.34,3172.0,250.5519,251.3242,250.494,251.3242,3172.0
2023-06-07 10:30:00,260.5,260.5,260.14,260.25,4485.0,251.4786,251.4786,251.1311,251.2373,4485.0
2023-06-07 10:35:00,260.35,261.11,260.26,260.52,9150.0,251.3338,252.0675,251.2469,251.4979,9150.0
2023-06-07 10:40:00,260.24,260.49,260.04,260.49,3249.0,251.2276,251.469,251.0346,251.469,3249.0
2023-06-07 10:45:00,260.53,260.95,260.46,260.9,3849.0,251.5076,251.913,251.44,251.8648,3849.0
2023-06-07 10:50:00,260.58,260.81,260.26,260.73,3365.0,251.5559,251.7779,251.2469,251.7007,3365.0
2023-06-07 10:55:00,260.88,260.9,260.51,260.52,4944.0,251.8455,251.8648,251.4883,251.4979,4944.0
2023-06-07 11:00:00,260.69,261.22,260.61,261.22,2903.0,251.6621,252.1737,251.5848,252.1737,2903.0
2023-06-07 11:05:00,261.26,261.46,260.94,261.46,4614.0,252.2123,252.4054,251.9034,252.4054,4614.0
2023-06-07 11:10:00,261.43,261.46,261.07,261.07,4741.0,252.3764,252.4054,252.0289,252.0289,4741.0
2023-06-07 11:15:00,261.15,261.36,260.29,260.43,26355.0,252.1061,252.3088,251.2759,251.4111,26355.0
2023-06-07 11:20:00,260.51,260.51,259.62,259.73,2944.0,251.4883,251.4883,250.6291,250.7353,2944.0
2023-06-07 11:25:00,259.82,260.07,259.72,259.93,2954.0,250.8222,251.0635,250.7256,250.9284,2954.0
2023-06-07 11:30:00,259.93,260.65,259.93,260.46,1749.0,250.9284,251.6234,250.9284,251.44,1749.0
2023-06-07 11:35:00,260.66,261.13,260.64,261.02,4571.0,251.6331,252.0868,251.6138,251.9806,4571.0
2023-06-07 11:40:00,261.18,261.42,261.01,261.22,3338.0,252.1351,252.3668,251.971,252.1737,3338.0
2023-06-07 11:45:00,261.18,261.34,261.01,261.34,3016.0,252.1351,252.2895,251.971,252.2895,3016.0
2023-06-07 11:50:00,261.35,261.35,260.67,260.88,5349.0,252.2992,252.2992,251.6427,251.8455,5349.0
2023-06-07 11:55:00,260.69,260.94,260.47,260.94,3850.0,251.6621,251.9034,251.4497,251.9034,3850.0
2023-06-07 12:00:00,260.86,260.87,260.59,260.8,2027.0,251.8262,251.8358,251.5655,251.7682,2027.0
2023-06-07 12:05:00,260.88,261.16,260.88,261.09,1702.0,251.8455,252.1158,251.8455,252.0482,1702.0
2023-06-07 12:10:00,261.07,261.36,260.91,261.36,3935.0,252.0289,252.3088,251.8744,252.3088,3935.0
2023-06-07 12:15:00,261.29,261.82,261.28,261.69,930.0,252.2413,252.7529,252.2316,252.6274,930.0
2023-06-07 12:20:00,261.84,262.16,261.82,262.05,3814.0,252.7722,253.0811,252.7529,252.975,3814.0
2023-06-07 12:25:00,262.13,262.32,262.13,262.31,2661.0,253.0522,253.2356,253.0522,253.226,2661.0
2023-06-07 12:30:00,262.23,262.23,261.8,262.06,7220.0,253.1487,253.1487,252.7336,252.9846,7220.0
2023-06-07 12:35:00,262.06,262.18,261.91,262.02,3859.0,252.9846,253.1005,252.8398,252.946,3859.0
2023-06-07 12:40:00,262.0,262.23,261.9,262.07,4703.0,252.9267,253.1487,252.8301,252.9943,4703.0
2023-06-07 12:45:00,262.18,262.18,261.32,261.32,2095.0,253.1005,253.1005,252.2702,252.2702,2095.0
2023-06-07 12:50:00,261.39,261.48,261.23,261.42,3109.0,252.3378,252.4247,252.1834,252.3668,3109.0
2023-06-07 12:55:00,261.14,261.56,261.14,261.5,1616.0,252.0965,252.5019,252.0965,252.444,1616.0
2023-06-07 13:00:00,261.55,261.81,261.35,261.74,3078.0,252.4923,252.7433,252.2992,252.6757,3078.0
2023-06-07 13:05:00,261.68,261.72,261.51,261.58,1980.0,252.6178,252.6564,252.4537,252.5212,1980.0
2023-06-07 13:10:00,261.69,261.75,261.46,261.57,2468.0,252.6274,252.6853,252.4054,252.5116,2468.0
2023-06-07 13:15:00,261.68,261.95,261.6,261.92,3332.0,252.6178,252.8784,252.5405,252.8495,3332.0
2023-06-07 13:20:00,262.05,262.2,261.93,261.93,1614.0,252.975,253.1198,252.8591,252.8591,1614.0
2023-06-07 13:25:00,261.85,262.18,261.85,262.05,2927.0,252.7819,253.1005,252.7819,252.975,2927.0
2023-06-07 13:30:00,261.91,262.2,261.91,262.07,2227.0,252.8398,253.1198,252.8398,252.9943,2227.0
2023-06-07 13:35:00,262.09,262.14,261.92,262.12,1978.0,253.0136,253.0618,252.8495,253.0425,1978.0
2023-06-07 13:40:00,262.14,262.26,262.06,262.23,2180.0,253.0618,253.1777,252.9846,253.1487,2180.0
2023-06-07 13:45:00,262.32,262.36,262.08,262.16,4065.0,253.2356,253.2742,253.0039,253.0811,4065.0
2023-06-07 13:50:00,262.22,262.31,261.82,261.82,3360.0,253.1391,253.226,252.7529,252.7529,3360.0
2023-06-07 13:55:00,261.91,261.91,261.67,261.77,4292.0,252.8398,252.8398,252.6081,252.7047,4292.0
2023-06-07 14:00:00,261.7,261.82,261.59,261.71,4164.0,252.6371,252.7529,252.5309,252.6467,4164.0
2023-06-07 14:05:00,261.62,261.66,261.54,261.54,2971.0,252.5598,252.5985,252.4826,252.4826,2971.0
2023-06-07 14:10:00,261.48,261.66,261.27,261.55,4501.0,252.4247,252.5985,252.222,252.4923,4501.0
2023-06-07 14:15:00,261.68,261.85,261.49,261.6,7887.0,252.6178,252.7819,252.4343,252.5405,7887.0
2023-06-07 14:20:00,261.6,261.82,261.36,261.72,4992.0,252.5405,252.7529,252.3088,252.6564,4992.0
2023-06-07 14:25:00,261.7,261.83,261.46,261.46,3284.0,252.6371,252.7626,252.4054,252.4054,3284.0
2023-06-07 14:30:00,261.59,261.85,261.43,261.82,8359.0,252.5309,252.7819,252.3764,252.7529,8359.0
2023-06-07 14:35:00,261.82,261.9,261.69,261.69,3518.0,252.7529,252.8301,252.6274,252.6274,3518.0
2023-06-07 14:40:00,261.49,261.89,261.49,261.53,6341.0,252.4343,252.8205,252.4343,252.473,6341.0
2023-06-07 14:45:00,261.63,261.63,261.41,261.5,2440.0,252.5695,252.5695,252.3571,252.444,2440.0
2023-06-07 14:50:00,261.37,261.51,260.95,261.07,6928.0,252.3185,252.4537,251.913,252.0289,6928.0
2023-06-07 14:55:00,261.11,261.4,261.11,261.11,2669.0,252.0675,252.3475,252.0675,252.0675,2669.0
2023-06-07 15:00:00,261.12,261.27,260.87,260.97,5022.0,252.0772,252.222,251.8358,251.9324,5022.0
2023-06-07 15:05:00,261.11,261.28,261.07,261.2,3096.0,252.0675,252.2316,252.0289,252.1544,3096.0
2023-06-07 15:10:00,261.18,261.35,261.17,261.3,5442.0,252.1351,252.2992,252.1254,252.2509,5442.0
2023-06-07 15:15:00,261.35,261.57,261.26,261.38,9420.0,252.2992,252.5116,252.2123,252.3282,9420.0
2023-06-07 15:20:00,261.35,261.49,261.21,261.31,3436.0,252.2992,252.4343,252.164,252.2606,3436.0
2023-06-07 15:25:00,261.38,261.42,261.11,261.28,5971.0,252.3282,252.3668,252.0675,252.2316,5971.0
2023-06-07 15:30:00,261.33,261.7,261.32,261.7,6737.0,252.2799,252.6371,252.2702,252.6371,6737.0
2023-06-07 15:35:00,261.71,262.3,261.71,262.25,12303.0,252.6467,253.2163,252.6467,253.168,12303.0
2023-06-07 15:40:00,262.24,262.33,262.0,262.21,11094.0,253.1584,253.2453,252.9267,253.1294,11094.0
2023-06-07 15:45:00,262.16,262.47,262.05,262.47,14710.0,253.0811,253.3804,252.975,253.3804,14710.0
2023-06-07 15:50:00,262.5,262.55,261.73,261.73,28639.0,253.4094,253.4576,252.666,252.666,28639.0
2023-06-07 15:55:00,261.73,262.15,261.52,261.79,72445.0,252.666,253.0715,252.4633,252.724,72445.0
2023-06-08 09:30:00,262.23,262.45,261.1,262.45,21377.0,253.1487,253.3611,252.0579,253.3611,21377.0
2023-06-08 09:35:00,262.45,262.65,261.05,261.06,9263.0,253.3611,253.5542,252.0096,252.0192,9263.0
2023-06-08 09:40:00,261.29,262.76,261.29,262.74,11122.0,252.2413,253.6604,252.2413,253.6411,11122.0
2023-06-08 09:45:00,262.71,262.99,262.0,262.0,7594.0,253.6121,253.8824,252.9267,252.9267,7594.0
2023-06-08 09:50:00,261.96,262.91,261.53,262.91,7303.0,252.8881,253.8052,252.473,253.8052,7303.0
2023-06-08 09:55:00,262.76,263.15,262.47,263.03,3659.0,253.6604,254.0369,253.3804,253.921,3659.0
2023-06-08 10:00:00,263.01,263.41,262.81,262.84,11384.0,253.9017,254.2879,253.7086,253.7376,11384.0
2023-06-08 10:05:00,262.88,263.4,262.88,263.4,2198.0,253.7762,254.2782,253.7762,254.2782,2198.0
2023-06-08 10:10:00,263.68,264.99,263.57,264.71,18937.0,254.5485,255.8131,254.4423,255.5428,18937.0
2023-06-08 10:15:00,264.71,266.29,264.7,265.51,30539.0,255.5428,257.0681,255.5332,256.3151,30539.0
2023-06-08 10:20:00,265.51,266.11,265.51,265.92,5138.0,256.3151,256.8944,256.3151,256.7109,5138.0
2023-06-08 10:25:00,265.96,266.16,265.89,266.09,5179.0,256.7495,256.9426,256.682,256.875,5179.0
2023-06-08 10:30:00,265.97,266.06,265.36,265.36,7979.0,256.7592,256.8461,256.1703,256.1703,7979.0
2023-06-08 10:35:00,265.34,265.34,264.93,265.1,2495.0,256.151,256.151,255.7552,255.9193,2495.0
2023-06-08 10:40:00,265.19,265.2,264.69,264.85,2983.0,256.0062,256.0159,255.5235,255.678,2983.0
2023-06-08 10:45:00,264.71,264.84,264.13,264.57,12802.0,255.5428,255.6683,254.9829,255.4077,12802.0
2023-06-08 10:50:00,264.36,264.53,264.25,264.33,7709.0,255.205,255.3691,255.0988,255.176,7709.0
2023-06-08 10:55:00,264.21,264.78,264.2,264.76,4106.0,255.0602,255.6104,255.0505,255.5911,4106.0
2023-06-08 11:00:00,264.63,264.79,264.32,264.4,5301.0,255.4656,255.6201,255.1663,255.2436,5301.0
2023-06-08 11:05:00,264.34,264.52,263.91,263.96,5114.0,255.1856,255.3594,254.7705,254.8188,5114.0
2023-06-08 11:10:00,263.87,263.94,263.68,263.88,2721.0,254.7319,254.7995,254.5485,254.7416,2721.0
2023-06-08 11:15:00,263.9,264.36,263.89,264.35,3307.0,254.7609,255.205,254.7512,255.1953,3307.0
2023-06-08 11:20:00,264.21,264.53,264.21,264.53,2062.0,255.0602,255.3691,255.0602,255.3691,2062.0
2023-06-08 11:25:00,264.51,264.55,264.17,264.18,5408.0,255.3498,255.3884,255.0215,255.0312,5408.0
2023-06-08 11:30:00,264.31,264.77,264.31,264.61,5602.0,255.1567,255.6008,255.1567,255.4463,5602.0
2023-06-08 11:35:00,264.66,264.75,264.59,264.69,3234.0,255.4946,255.5815,255.427,255.5235,3234.0
2023-06-08 11:40:00,264.74,264.88,264.56,264.59,2746.0,255.5718,255.7069,255.398,255.427,2746.0
2023-06-08 11:45:00,264.51,264.55,264.25,264.27,6666.0,255.3498,255.3884,255.0988,255.1181,6666.0
2023-06-08 11:50:00,264.38,264.48,263.98,263.98,5396.0,255.2243,255.3208,254.8381,254.8381,5396.0
2023-06-08 11:55:00,264.17,264.3,263.71,264.04,4220.0,255.0215,255.147,254.5775,254.896,4220.0
2023-06-08 12:00:00,264.06,264.44,263.95,264.3,10135.0,254.9153,255.2822,254.8092,255.147,10135.0
2023-06-08 12:05:00,264.25,264.38,264.17,264.17,6075.0,255.0988,255.2243,255.0215,255.0215,6075.0
2023-06-08 12:10:00,264.14,264.14,263.73,263.77,6051.0,254.9926,254.9926,254.5968,254.6354,6051.0
2023-06-08 12:15:00,263.72,264.07,263.72,263.96,11790.0,254.5871,254.925,254.5871,254.8188,11790.0
2023-06-08 12:20:00,263.92,264.05,263.82,263.84,1399.0,254.7802,254.9057,254.6837,254.703,1399.0
2023-06-08 12:25:00,263.97,264.21,263.78,264.19,8140.0,254.8285,255.0602,254.645,255.0408,8140.0
2023-06-08 12:30:00,264.31,264.68,264.31,264.58,5390.0,255.1567,255.5139,255.1567,255.4173,5390.0
2023-06-08 12:35:00,264.55,264.7,264.42,264.55,3808.0,255.3884,255.5332,255.2629,255.3884,3808.0
2023-06-08 12:40:00,264.51,264.61,264.42,264.42,1826.0,255.3498,255.4463,255.2629,255.2629,1826.0
2023-06-08 12:45:00,264.57,264.57,264.07,264.07,3555.0,255.4077,255.4077,254.925,254.925,3555.0
2023-06-08 12:50:00,264.02,264.35,264.02,264.26,2340.0,254.8767,255.1953,254.8767,255.1084,2340.0
2023-06-08 12:55:00,264.31,264.4,264.18,264.4,2516.0,255.1567,255.2436,255.0312,255.2436,2516.0
2023-06-08 13:00:00,264.41,264.87,264.4,264.87,5031.0,255.2532,255.6973,255.2436,255.6973,5031.0
2023-06-08 13:05:00,264.82,264.83,264.71,264.81,2372.0,255.649,255.6587,255.5428,255.6394,2372.0
2023-06-08 13:10:00,264.78,264.97,264.63,264.7,3017.0,255.6104,255.7938,255.4656,255.5332,3017.0
2023-06-08 13:15:00,264.7,264.79,264.51,264.65,4072.0,255.5332,255.6201,255.3498,255.4849,4072.0
2023-06-08 13:20:00,264.64,264.64,264.35,264.55,1850.0,255.4753,255.4753,255.1953,255.3884,1850.0
2023-06-08 13:25:00,264.6,264.6,264.28,264.28,1941.0,255.4366,255.4366,255.1277,255.1277,1941.0
2023-06-08 13:30:00,264.43,264.58,264.4,264.51,1350.0,255.2725,255.4173,255.2436,255.3498,1350.0
2023-06-08 13:35:00,264.5,264.51,264.31,264.36,2133.0,255.3401,255.3498,255.1567,255.205,2133.0
2023-06-08 13:40:00,264.39,264.75,264.39,264.71,3202.0,255.2339,255.5815,255.2339,255.5428,3202.0
2023-06-08 13:45:00,264.74,264.87,264.57,264.71,3526.0,255.5718,255.6973,255.4077,255.5428,3526.0
2023-06-08 13:50:00,264.69,264.81,264.41,264.48,2136.0,255.5235,255.6394,255.2532,255.3208,2136.0
2023-06-08 13:55:00,264.48,264.56,264.27,264.56,2946.0,255.3208,255.398,255.1181,255.398,2946.0
2023-06-08 14:00:00,264.62,264.85,264.58,264.76,2691.0,255.456,255.678,255.4173,255.5911,2691.0
2023-06-08 14:05:00,264.81,264.82,264.61,264.61,800.0,255.6394,255.649,255.4463,255.4463,800.0
2023-06-08 14:10:00,264.61,264.75,264.55,264.67,3037.0,255.4463,255.5815,255.3884,255.5042,3037.0
2023-06-08 14:15:00,264.66,264.7,264.52,264.58,2300.0,255.4946,255.5332,255.3594,255.4173,2300.0
2023-06-08 14:20:00,264.6,264.81,264.52,264.72,3324.0,255.4366,255.6394,255.3594,255.5525,3324.0
2023-06-08 14:25:00,264.74,264.81,264.71,264.8,3954.0,255.5718,255.6394,255.5428,255.6297,3954.0
2023-06-08 14:30:00,264.85,265.27,264.85,265.17,3767.0,255.678,256.0834,255.678,255.9869,3767.0
2023-06-08 14:35:00,265.25,265.48,265.12,265.12,2894.0,256.0641,256.2862,255.9386,255.9386,2894.0
2023-06-08 14:40:00,265.19,265.39,265.09,265.09,9612.0,256.0062,256.1993,255.9097,255.9097,9612.0
2023-06-08 14:45:00,265.2,265.3,265.0,265.12,5100.0,256.0159,256.1124,255.8228,255.9386,5100.0
2023-06-08 14:50:00,264.97,265.12,264.96,265.06,3156.0,255.7938,255.9386,255.7842,255.8807,3156.0
2023-06-08 14:55:00,264.99,265.0,264.89,264.95,5688.0,255.8131,255.8228,255.7166,255.7745,5688.0
2023-06-08 15:00:00,264.95,264.95,264.77,264.84,3177.0,255.7745,255.7745,255.6008,255.6683,3177.0
2023-06-08 15:05:00,264.81,264.85,264.55,264.84,4659.0,255.6394,255.678,255.3884,255.6683,4659.0
2023-06-08 15:10:00,264.89,264.92,264.64,264.64,4870.0,255.7166,255.7456,255.4753,255.4753,4870.0
2023-06-08 15:15:00,264.56,264.82,264.56,264.81,2636.0,255.398,255.649,255.398,255.6394,2636.0
2023-06-08 15:20:00,264.93,265.09,264.86,264.94,3264.0,255.7552,255.9097,255.6876,255.7649,3264.0
2023-06-08 15:25:00,264.91,265.22,264.9,265.2,4681.0,255.7359,256.0352,255.7263,256.0159,4681.0
2023-06-08 15:30:00,265.2,265.32,265.06,265.16,6227.0,256.0159,256.1317,255.8807,255.9773,6227.0
2023-06-08 15:35:00,265.15,265.16,264.89,265.01,5349.0,255.9676,255.9773,255.7166,255.8324,5349.0
2023-06-08 15:40:00,265.06,265.2,264.69,264.79,20993.0,255.8807,256.0159,255.5235,255.6201,20993.0
2023-06-08 15:45:00,264.74,265.17,264.59,265.14,22154.0,255.5718,255.9869,255.427,255.9579,22154.0
2023-06-08 15:50:00,265.24,265.3,264.89,264.95,18312.0,256.0545,256.1124,255.7166,255.7745,18312.0
2023-06-08 15:55:00,264.99,265.29,264.43,264.51,101197.0,255.8131,256.1027,255.2725,255.3498,101197.0
2023-06-09 09:30:00,264.0,264.34,262.62,263.38,26665.0,254.8574,255.1856,253.5252,254.2589,26665.0
2023-06-09 09:35:00,263.38,264.9,263.05,264.9,17114.0,254.2589,255.7263,253.9403,255.7263,17114.0
2023-06-09 09:40:00,264.81,265.71,264.46,264.55,6151.0,255.6394,256.5082,255.3015,255.3884,6151.0
2023-06-09 09:45:00,264.63,265.88,264.48,265.88,8440.0,255.4656,256.6723,255.3208,256.6723,8440.0
2023-06-09 09:50:00,266.0,266.29,265.64,265.91,12647.0,256.7882,257.0681,256.4406,256.7013,12647.0
2023-06-09 09:55:00,265.9,266.29,265.63,266.22,7247.0,256.6916,257.0681,256.431,257.0005,7247.0
2023-06-09 10:00:00,265.98,266.34,265.96,266.31,6626.0,256.7689,257.1164,256.7495,257.0874,6626.0
2023-06-09 10:05:00,266.4,267.03,266.39,266.86,7773.0,257.1743,257.7825,257.1647,257.6184,7773.0
2023-06-09 10:10:00,266.98,267.26,266.55,266.85,12534.0,257.7342,258.0045,257.3191,257.6087,12534.0
2023-06-09 10:15:00,266.97,267.51,266.75,267.31,7630.0,257.7246,258.2459,257.5122,258.0528,7630.0
2023-06-09 10:20:00,267.35,267.38,266.45,266.46,10007.0,258.0914,258.1204,257.2226,257.2322,10007.0
2023-06-09 10:25:00,266.35,266.75,266.27,266.4,6084.0,257.126,257.5122,257.0488,257.1743,6084.0
2023-06-09 10:30:00,266.44,266.56,266.24,266.46,4510.0,257.2129,257.3288,257.0199,257.2322,4510.0
2023-06-09 10:35:00,266.54,266.81,266.46,266.72,5878.0,257.3095,257.5701,257.2322,257.4832,5878.0
2023-06-09 10:40:00,267.0,267.16,266.82,266.82,7065.0,257.7535,257.908,257.5798,257.5798,7065.0
2023-06-09 10:45:00,266.97,267.28,266.78,267.28,14008.0,257.7246,258.0238,257.5411,258.0238,14008.0
2023-06-09 10:50:00,267.21,267.36,267.1,267.19,13141.0,257.9563,258.1011,257.8501,257.937,13141.0
2023-06-09 10:55:00,267.32,267.69,267.21,267.69,4514.0,258.0624,258.4196,257.9563,258.4196,4514.0
2023-06-09 11:00:00,267.65,267.74,267.15,267.22,3654.0,258.381,258.4679,257.8983,257.9659,3654.0
2023-06-09 11:05:00,267.04,267.3,266.85,267.3,4202.0,257.7921,258.0431,257.6087,258.0431,4202.0
2023-06-09 11:10:00,267.38,267.71,267.38,267.59,4752.0,258.1204,258.4389,258.1204,258.3231,4752.0
2023-06-09 11:15:00,267.67,267.82,267.19,267.19,4235.0,258.4003,258.5451,257.937,257.937,4235.0
2023-06-09 11:20:00,267.26,267.34,266.62,266.62,3811.0,258.0045,258.0818,257.3867,257.3867,3811.0
2023-06-09 11:25:00,266.62,266.85,266.1,266.85,4326.0,257.3867,257.6087,256.8847,257.6087,4326.0
2023-06-09 11:30:00,266.8,266.88,266.16,266.41,6756.0,257.5605,257.6377,256.9426,257.184,6756.0
2023-06-09 11:35:00,266.48,266.57,266.22,266.39,3222.0,257.2515,257.3384,257.0005,257.1647,3222.0
2023-06-09 11:40:00,266.37,266.44,265.91,266.28,9153.0,257.1453,257.2129,256.7013,257.0585,9153.0
2023-06-09 11:45:00,266.28,266.4,266.13,266.2,6085.0,257.0585,257.1743,256.9137,256.9812,6085.0
2023-06-09 11:50:00,266.2,266.43,266.11,266.42,6356.0,256.9812,257.2033,256.8944,257.1936,6356.0
2023-06-09 11:55:00,266.42,266.64,265.93,265.94,8267.0,257.1936,257.406,256.7206,256.7302,8267.0
2023-06-09 12:00:00,266.0,266.11,265.7,265.79,4922.0,256.7882,256.8944,256.4986,256.5854,4922.0
2023-06-09 12:05:00,265.96,266.27,265.96,266.07,2636.0,256.7495,257.0488,256.7495,256.8557,2636.0
2023-06-09 12:10:00,266.07,266.14,265.9,266.09,2388.0,256.8557,256.9233,256.6916,256.875,2388.0
2023-06-09 12:15:00,266.15,266.29,265.88,266.29,3859.0,256.933,257.0681,256.6723,257.0681,3859.0
2023-06-09 12:20:00,266.25,266.32,266.2,266.31,1833.0,257.0295,257.0971,256.9812,257.0874,1833.0
2023-06-09 12:25:00,266.31,266.75,266.21,266.69,4174.0,257.0874,257.5122,256.9909,257.4543,4174.0
2023-06-09 12:30:00,266.67,266.89,266.67,266.77,3829.0,257.435,257.6473,257.435,257.5315,3829.0
2023-06-09 12:35:00,266.89,266.89,266.6,266.74,2900.0,257.6473,257.6473,257.3674,257.5025,2900.0
2023-06-09 12:40:00,266.63,266.81,266.54,266.63,6153.0,257.3963,257.5701,257.3095,257.3963,6153.0
2023-06-09 12:45:00,266.63,266.63,266.14,266.23,5284.0,257.3963,257.3963,256.9233,257.0102,5284.0
2023-06-09 12:50:00,266.18,266.41,266.18,266.34,2253.0,256.9619,257.184,256.9619,257.1164,2253.0
2023-06-09 12:55:00,266.3,266.58,266.3,266.51,1200.0,257.0778,257.3481,257.0778,257.2805,1200.0
2023-06-09 13:00:00,266.57,266.57,266.37,266.48,1750.0,257.3384,257.3384,257.1453,257.2515,1750.0
2023-06-09 13:05:00,266.36,266.36,266.22,266.31,4689.0,257.1357,257.1357,257.0005,257.0874,4689.0
2023-06-09 13:10:00,266.25,266.42,266.23,266.36,3400.0,257.0295,257.1936,257.0102,257.1357,3400.0
2023-06-09 13:15:00,266.36,266.56,266.28,266.56,3689.0,257.1357,257.3288,257.0585,257.3288,3689.0
2023-06-09 13:20:00,266.66,266.66,266.37,266.49,1900.0,257.4253,257.4253,257.1453,257.2612,1900.0
2023-06-09 13:25:00,266.62,266.62,266.32,266.44,2415.0,257.3867,257.3867,257.0971,257.2129,2415.0
2023-06-09 13:30:00,266.51,266.77,266.44,266.74,3334.0,257.2805,257.5315,257.2129,257.5025,3334.0
2023-06-09 13:35:00,266.72,267.23,266.72,267.17,4686.0,257.4832,257.9756,257.4832,257.9176,4686.0
2023-06-09 13:40:00,267.16,267.16,266.9,266.94,5410.0,257.908,257.908,257.657,257.6956,5410.0
2023-06-09 13:45:00,266.86,266.88,266.7,266.82,5523.0,257.6184,257.6377,257.4639,257.5798,5523.0
2023-06-09 13:50:00,266.8,266.81,266.62,266.81,3911.0,257.5605,257.5701,257.3867,257.5701,3911.0
2023-06-09 13:55:00,266.7,266.75,266.26,266.27,9574.0,257.4639,257.5122,257.0392,257.0488,9574.0
2023-06-09 14:00:00,266.35,266.45,266.0,266.25,7261.0,257.126,257.2226,256.7882,257.0295,7261.0
2023-06-09 14:05:00,266.37,266.66,266.37,266.52,4823.0,257.1453,257.4253,257.1453,257.2902,4823.0
2023-06-09 14:10:00,266.54,266.65,266.48,266.64,3695.0,257.3095,257.4157,257.2515,257.406,3695.0
2023-06-09 14:15:00,266.65,266.65,266.24,266.24,3784.0,257.4157,257.4157,257.0199,257.0199,3784.0
2023-06-09 14:20:00,266.24,266.39,266.17,266.37,3738.0,257.0199,257.1647,256.9523,257.1453,3738.0
2023-06-09 14:25:00,266.44,266.56,266.25,266.3,2675.0,257.2129,257.3288,257.0295,257.0778,2675.0
2023-06-09 14:30:00,266.38,266.38,266.18,266.33,2964.0,257.155,257.155,256.9619,257.1067,2964.0
2023-06-09 14:35:00,266.33,266.38,266.24,266.38,2295.0,257.1067,257.155,257.0199,257.155,2295.0
2023-06-09 14:40:00,266.25,266.36,266.17,266.3,1915.0,257.0295,257.1357,256.9523,257.0778,1915.0
2023-06-09 14:45:00,266.25,266.4,266.12,266.4,3680.0,257.0295,257.1743,256.904,257.1743,3680.0
2023-06-09 14:50:00,266.46,266.46,266.19,266.19,2318.0,257.2322,257.2322,256.9716,256.9716,2318.0
2023-06-09 14:55:00,266.16,266.27,266.12,266.24,4310.0,256.9426,257.0488,256.904,257.0199,4310.0
2023-06-09 15:00:00,266.23,266.45,266.15,266.24,4249.0,257.0102,257.2226,256.933,257.0199,4249.0
2023-06-09 15:05:00,266.25,266.26,266.04,266.13,7487.0,257.0295,257.0392,256.8268,256.9137,7487.0
2023-06-09 15:10:00,266.12,266.95,266.11,266.9,27326.0,256.904,257.7053,256.8944,257.657,27326.0
2023-06-09 15:15:00,266.94,267.01,266.64,266.64,7288.0,257.6956,257.7632,257.406,257.406,7288.0
2023-06-09 15:20:00,266.67,266.82,266.59,266.59,6714.0,257.435,257.5798,257.3577,257.3577,6714.0
2023-06-09 15:25:00,266.69,267.03,266.62,267.03,8173.0,257.4543,257.7825,257.3867,257.7825,8173.0
2023-06-09 15:30:00,267.12,267.12,266.66,266.7,11350.0,257.8694,257.8694,257.4253,257.4639,11350.0
2023-06-09 15:35:00,266.63,266.7,266.36,266.41,5033.0,257.3963,257.4639,257.1357,257.184,5033.0
2023-06-09 15:40:00,266.42,266.51,266.34,266.36,8022.0,257.1936,257.2805,257.1164,257.1357,8022.0
2023-06-09 15:45:00,266.4,266.46,266.16,266.19,12303.0,257.1743,257.2322,256.9426,256.9716,12303.0
2023-06-09 15:50:00,266.15,266.17,265.53,265.68,24241.0,256.933,256.9523,256.3344,256.4792,24241.0
2023-06-09 15:55:00,265.74,266.2,265.74,265.92,38828.0,256.5372,256.9812,256.5372,256.7109,38828.0
2023-06-12 09:30:00,265.34,266.44,265.34,266.13,18949.0,256.151,257.2129,256.151,256.9137,18949.0
2023-06-12 09:35:00,266.32,266.81,265.89,266.68,10726.0,257.0971,257.5701,256.682,257.4446,10726.0
2023-06-12 09:40:00,266.79,266.81,265.82,265.82,8573.0,257.5508,257.5701,256.6144,256.6144,8573.0
2023-06-12 09:45:00,265.81,266.67,265.49,266.52,2448.0,256.6047,257.435,256.2958,257.2902,2448.0
2023-06-12 09:50:00,266.5,266.81,266.5,266.6,1820.0,257.2708,257.5701,257.2708,257.3674,1820.0
2023-06-12 09:55:00,266.7,267.17,266.59,267.17,5724.0,257.4639,257.9176,257.3577,257.9176,5724.0
2023-06-12 10:00:00,267.29,267.32,266.65,266.74,11299.0,258.0335,258.0624,257.4157,257.5025,11299.0
2023-06-12 10:05:00,266.78,266.78,265.97,266.31,7234.0,257.5411,257.5411,256.7592,257.0874,7234.0
2023-06-12 10:10:00,266.42,266.63,265.89,266.14,9916.0,257.1936,257.3963,256.682,256.9233,9916.0
2023-06-12 10:15:00,265.99,266.94,265.99,266.6,5681.0,256.7785,257.6956,256.7785,257.3674,5681.0
2023-06-12 10:20:00,266.6,266.72,266.26,266.26,4254.0,257.3674,257.4832,257.0392,257.0392,4254.0
2023-06-12 10:25:00,266.26,266.57,266.1,266.57,4563.0,257.0392,257.3384,256.8847,257.3384,4563.0
2023-06-12 10:30:00,266.54,266.54,266.24,266.35,4596.0,257.3095,257.3095,257.0199,257.126,4596.0
2023-06-12 10:35:00,266.23,266.24,265.74,265.98,4628.0,257.0102,257.0199,256.5372,256.7689,4628.0
2023-06-12 10:40:00,266.07,266.29,265.92,266.06,5377.0,256.8557,257.0681,256.7109,256.8461,5377.0
2023-06-12 10:45:00,266.04,266.63,266.04,266.4,10449.0,256.8268,257.3963,256.8268,257.1743,10449.0
2023-06-12 10:50:00,266.48,266.6,266.46,266.56,2547.0,257.2515,257.3674,257.2322,257.3288,2547.0
2023-06-12 10:55:00,266.6,266.81,266.6,266.69,3443.0,257.3674,257.5701,257.3674,257.4543,3443.0
2023-06-12 11:00:00,266.65,266.78,266.47,266.48,3130.0,257.4157,257.5411,257.2419,257.2515,3130.0
2023-06-12 11:05:00,266.53,266.56,266.16,266.51,5494.0,257.2998,257.3288,256.9426,257.2805,5494.0
2023-06-12 11:10:00,266.56,266.58,266.46,266.56,3334.0,257.3288,257.3481,257.2322,257.3288,3334.0
2023-06-12 11:15:00,266.56,266.56,266.41,266.44,4369.0,257.3288,257.3288,257.184,257.2129,4369.0
2023-06-12 11:20:00,266.34,266.56,266.23,266.54,5949.0,257.1164,257.3288,257.0102,257.3095,5949.0
2023-06-12 11:25:00,266.51,266.85,266.46,266.78,12223.0,257.2805,257.6087,257.2322,257.5411,12223.0
2023-06-12 11:30:00,266.8,266.8,266.61,266.76,3502.0,257.5605,257.5605,257.377,257.5218,3502.0
2023-06-12 11:35:00,266.66,266.66,266.23,266.53,4959.0,257.4253,257.4253,257.0102,257.2998,4959.0
2023-06-12 11:40:00,266.54,266.93,266.45,266.89,7716.0,257.3095,257.686,257.2226,257.6473,7716.0
2023-06-12 11:45:00,266.83,267.42,266.82,267.42,10424.0,257.5894,258.159,257.5798,258.159,10424.0
2023-06-12 11:50:00,267.37,267.37,267.08,267.33,6785.0,258.1107,258.1107,257.8308,258.0721,6785.0
2023-06-12 11:55:00,267.4,267.44,267.22,267.35,5102.0,258.1397,258.1783,257.9659,258.0914,5102.0
2023-06-12 12:00:00,267.38,267.58,267.3,267.48,3057.0,258.1204,258.3134,258.0431,258.2169,3057.0
2023-06-12 12:05:00,267.3,267.3,266.97,267.27,2400.0,258.0431,258.0431,257.7246,258.0142,2400.0
2023-06-12 12:10:00,267.11,267.15,266.89,266.89,2869.0,257.8597,257.8983,257.6473,257.6473,2869.0
2023-06-12 12:15:00,266.81,266.95,266.71,266.82,4626.0,257.5701,257.7053,257.4736,257.5798,4626.0
2023-06-12 12:20:00,266.78,266.87,266.75,266.8,1911.0,257.5411,257.628,257.5122,257.5605,1911.0
2023-06-12 12:25:00,266.8,266.96,266.78,266.94,5303.0,257.5605,257.7149,257.5411,257.6956,5303.0
2023-06-12 12:30:00,266.94,267.04,266.88,266.93,7298.0,257.6956,257.7921,257.6377,257.686,7298.0
2023-06-12 12:35:00,266.93,267.15,266.91,266.91,4266.0,257.686,257.8983,257.6666,257.6666,4266.0
2023-06-12 12:40:00,267.02,267.08,266.9,266.97,2314.0,257.7728,257.8308,257.657,257.7246,2314.0
2023-06-12 12:45:00,266.96,267.27,266.9,267.24,6442.0,257.7149,258.0142,257.657,257.9852,6442.0
2023-06-12 12:50:00,267.22,267.34,267.08,267.12,3024.0,257.9659,258.0818,257.8308,257.8694,3024.0
2023-06-12 12:55:00,267.15,267.35,267.15,267.21,1000.0,257.8983,258.0914,257.8983,257.9563,1000.0
2023-06-12 13:00:00,267.19,267.22,266.99,267.08,4317.0,257.937,257.9659,257.7439,257.8308,4317.0
2023-06-12 13:05:00,267.04,267.1,266.74,266.85,8918.0,257.7921,257.8501,257.5025,257.6087,8918.0
2023-06-12 13:10:00,266.81,267.21,266.8,267.09,3110.0,257.5701,257.9563,257.5605,257.8404,3110.0
2023-06-12 13:15:00,267.15,267.24,267.12,267.24,710.0,257.8983,257.9852,257.8694,257.9852,710.0
2023-06-12 13:20:00,267.18,267.22,266.83,267.05,2879.0,257.9273,257.9659,257.5894,257.8018,2879.0
2023-06-12 13:25:00,267.07,267.14,266.95,266.95,1670.0,257.8211,257.8887,257.7053,257.7053,1670.0
2023-06-12 13:30:00,266.85,266.97,266.76,266.78,3340.0,257.6087,257.7246,257.5218,257.5411,3340.0
2023-06-12 13:35:00,266.76,266.77,266.5,266.7,2016.0,257.5218,257.5315,257.2708,257.4639,2016.0
2023-06-12 13:40:00,266.68,266.82,266.58,266.67,2560.0,257.4446,257.5798,257.3481,257.435,2560.0
2023-06-12 13:45:00,266.67,266.85,266.67,266.82,2550.0,257.435,257.6087,257.435,257.5798,2550.0
2023-06-12 13:50:00,266.88,266.89,266.77,266.85,1946.0,257.6377,257.6473,257.5315,257.6087,1946.0
2023-06-12 13:55:00,266.77,266.92,266.62,266.8,2519.0,257.5315,257.6763,257.3867,257.5605,2519.0
2023-06-12 14:00:00,266.66,266.88,266.66,266.77,2335.0,257.4253,257.6377,257.4253,257.5315,2335.0
2023-06-12 14:05:00,266.72,266.8,266.58,266.76,2200.0,257.4832,257.5605,257.3481,257.5218,2200.0
2023-06-12 14:10:00,266.75,266.88,266.59,266.85,5245.0,257.5122,257.6377,257.3577,257.6087,5245.0
2023-06-12 14:15:00,266.85,266.85,266.66,266.76,2121.0,257.6087,257.6087,257.4253,257.5218,2121.0
2023-06-12 14:20:00,266.71,266.91,266.71,266.91,3012.0,257.4736,257.6666,257.4736,257.6666,3012.0
2023-06-12 14:25:00,266.95,267.06,266.92,266.92,2217.0,257.7053,257.8115,257.6763,257.6763,2217.0
2023-06-12 14:30:00,266.92,266.99,266.83,266.99,1902.0,257.6763,257.7439,257.5894,257.7439,1902.0
2023-06-12 14:35:00,266.92,267.04,266.87,266.97,4420.0,257.6763,257.7921,257.628,257.7246,4420.0
2023-06-12 14:40:00,266.94,267.07,266.85,267.01,801.0,257.6956,257.8211,257.6087,257.7632,801.0
2023-06-12 14:45:00,266.97,267.25,266.95,267.25,4068.0,257.7246,257.9949,257.7053,257.9949,4068.0
2023-06-12 14:50:00,267.25,267.56,267.2,267.51,7137.0,257.9949,258.2941,257.9466,258.2459,7137.0
2023-06-12 14:55:00,267.46,267.55,267.24,267.34,3100.0,258.1976,258.2845,257.9852,258.0818,3100.0
2023-06-12 15:00:00,267.47,267.7,267.37,267.69,5854.0,258.2073,258.4293,258.1107,258.4196,5854.0
2023-06-12 15:05:00,267.59,267.71,267.43,267.71,6880.0,258.3231,258.4389,258.1686,258.4389,6880.0
2023-06-12 15:10:00,267.71,268.18,267.66,268.17,6670.0,258.4389,258.8927,258.3907,258.883,6670.0
2023-06-12 15:15:00,268.12,268.33,267.95,267.99,10824.0,258.8347,259.0375,258.6706,258.7092,10824.0
2023-06-12 15:20:00,267.99,268.0,267.85,267.97,4720.0,258.7092,258.7189,258.5741,258.6899,4720.0
2023-06-12 15:25:00,268.02,268.19,267.97,268.19,8323.0,258.7382,258.9023,258.6899,258.9023,8323.0
2023-06-12 15:30:00,268.19,268.19,267.75,267.79,10528.0,258.9023,258.9023,258.4776,258.5162,10528.0
2023-06-12 15:35:00,267.79,267.79,267.26,267.38,5870.0,258.5162,258.5162,258.0045,258.1204,5870.0
2023-06-12 15:40:00,267.39,267.92,267.39,267.75,11826.0,258.13,258.6417,258.13,258.4776,11826.0
2023-06-12 15:45:00,267.7,267.7,267.3,267.43,10554.0,258.4293,258.4293,258.0431,258.1686,10554.0
2023-06-12 15:50:00,267.45,267.53,266.87,267.01,30336.0,258.1879,258.2652,257.628,257.7632,30336.0
2023-06-12 15:55:00,267.04,267.14,266.91,267.03,67681.0,257.7921,257.8887,257.6666,257.7825,67681.0
2023-06-13 09:30:00,267.35,267.9,266.68,267.03,18141.0,258.0914,258.6224,257.4446,257.7825,18141.0
2023-06-13 09:35:00,267.06,268.0,266.34,267.99,5992.0,257.8115,258.7189,257.1164,258.7092,5992.0
2023-06-13 09:40:00,268.49,268.54,268.15,268.37,3463.0,259.1919,259.2402,258.8637,259.0761,3463.0
2023-06-13 09:45:00,268.42,268.98,268.32,268.91,3702.0,259.1244,259.665,259.0278,259.5974,3702.0
2023-06-13 09:50:00,269.11,269.39,268.7,269.14,9003.0,259.7905,260.0608,259.3947,259.8194,9003.0
2023-06-13 09:55:00,269.05,269.7,268.99,269.62,5640.0,259.7325,260.36,259.6746,260.2828,5640.0
2023-06-13 10:00:00,269.52,269.52,269.0,269.0,3000.0,260.1863,260.1863,259.6843,259.6843,3000.0
2023-06-13 10:05:00,268.84,269.4,268.76,269.33,7634.0,259.5298,260.0704,259.4526,260.0028,7634.0
2023-06-13 10:10:00,269.14,269.37,269.09,269.19,8006.0,259.8194,260.0415,259.7712,259.8677,8006.0
2023-06-13 10:15:00,269.2,269.2,268.52,268.55,2262.0,259.8773,259.8773,259.2209,259.2499,2262.0
2023-06-13 10:20:00,268.31,268.47,267.96,268.31,7932.0,259.0182,259.1726,258.6803,259.0182,7932.0
2023-06-13 10:25:00,268.36,268.54,268.25,268.49,2970.0,259.0664,259.2402,258.9602,259.1919,2970.0
2023-06-13 10:30:00,268.42,268.52,268.17,268.18,2839.0,259.1244,259.2209,258.883,258.8927,2839.0
2023-06-13 10:35:00,268.24,268.4,268.11,268.27,7247.0,258.9506,259.105,258.8251,258.9795,7247.0
2023-06-13 10:40:00,268.24,268.8,268.05,268.8,5043.0,258.9506,259.4912,258.7672,259.4912,5043.0
2023-06-13 10:45:00,268.84,269.46,268.76,269.46,3424.0,259.5298,260.1283,259.4526,260.1283,3424.0
2023-06-13 10:50:00,269.44,269.53,268.93,268.99,4949.0,260.109,260.1959,259.6167,259.6746,4949.0
2023-06-13 10:55:00,268.94,269.06,268.68,268.68,2897.0,259.6263,259.7422,259.3754,259.3754,2897.0
2023-06-13 11:00:00,268.71,268.78,268.6,268.63,3149.0,259.4043,259.4719,259.2981,259.3271,3149.0
2023-06-13 11:05:00,268.68,268.97,268.66,268.84,3830.0,259.3754,259.6553,259.356,259.5298,3830.0
2023-06-13 11:10:00,268.82,269.09,268.82,268.97,1859.0,259.5105,259.7712,259.5105,259.6553,1859.0
2023-06-13 11:15:00,269.05,269.38,269.04,269.17,2333.0,259.7325,260.0511,259.7229,259.8484,2333.0
2023-06-13 11:20:00,269.14,269.27,268.81,269.02,3305.0,259.8194,259.9449,259.5008,259.7036,3305.0
2023-06-13 11:25:00,268.82,268.88,268.22,268.36,3045.0,259.5105,259.5684,258.9313,259.0664,3045.0
2023-06-13 11:30:00,268.47,268.57,268.21,268.45,2890.0,259.1726,259.2692,258.9216,259.1533,2890.0
2023-06-13 11:35:00,268.49,268.56,268.34,268.55,3340.0,259.1919,259.2595,259.0471,259.2499,3340.0
2023-06-13 11:40:00,268.45,268.72,268.29,268.56,3858.0,259.1533,259.414,258.9989,259.2595,3858.0
2023-06-13 11:45:00,268.57,268.87,268.46,268.81,3077.0,259.2692,259.5588,259.163,259.5008,3077.0
2023-06-13 11:50:00,268.81,269.15,268.67,269.15,17075.0,259.5008,259.8291,259.3657,259.8291,17075.0
2023-06-13 11:55:00,269.15,269.17,268.79,268.79,3532.0,259.8291,259.8484,259.4815,259.4815,3532.0
2023-06-13 12:00:00,268.82,268.82,268.56,268.59,3299.0,259.5105,259.5105,259.2595,259.2885,3299.0
2023-06-13 12:05:00,268.51,268.55,268.32,268.55,2200.0,259.2112,259.2499,259.0278,259.2499,2200.0
2023-06-13 12:10:00,268.55,268.9,268.5,268.9,4014.0,259.2499,259.5877,259.2016,259.5877,4014.0
2023-06-13 12:15:00,268.8,269.12,268.79,269.12,2705.0,259.4912,259.8001,259.4815,259.8001,2705.0
2023-06-13 12:20:00,269.2,269.59,269.17,269.34,3047.0,259.8773,260.2538,259.8484,260.0125,3047.0
2023-06-13 12:25:00,269.29,269.53,269.14,269.43,5528.0,259.9642,260.1959,259.8194,260.0994,5528.0
2023-06-13 12:30:00,269.53,269.54,269.32,269.32,3430.0,260.1959,260.2056,259.9932,259.9932,3430.0
2023-06-13 12:35:00,269.38,269.48,269.27,269.48,5711.0,260.0511,260.1476,259.9449,260.1476,5711.0
2023-06-13 12:40:00,269.4,269.78,269.4,269.66,6266.0,260.0704,260.4373,260.0704,260.3214,6266.0
2023-06-13 12:45:00,269.69,269.78,269.63,269.73,2554.0,260.3504,260.4373,260.2925,260.389,2554.0
2023-06-13 12:50:00,269.67,269.97,269.67,269.89,3134.0,260.3311,260.6207,260.3311,260.5434,3134.0
2023-06-13 12:55:00,269.83,270.66,269.83,270.57,7588.0,260.4855,261.2868,260.4855,261.1999,7588.0
2023-06-13 13:00:00,270.51,270.94,270.47,270.81,4043.0,261.142,261.5571,261.1034,261.4316,4043.0
2023-06-13 13:05:00,270.8,270.81,270.53,270.68,2504.0,261.4219,261.4316,261.1613,261.3061,2504.0
2023-06-13 13:10:00,270.7,270.99,270.65,270.88,5852.0,261.3254,261.6054,261.2771,261.4992,5852.0
2023-06-13 13:15:00,270.93,271.1,270.78,271.06,14098.0,261.5474,261.7115,261.4026,261.6729,14098.0
2023-06-13 13:20:00,271.16,271.28,271.01,271.13,5102.0,261.7695,261.8853,261.6247,261.7405,5102.0
2023-06-13 13:25:00,271.16,271.53,270.94,271.47,11345.0,261.7695,262.1267,261.5571,262.0687,11345.0
2023-06-13 13:30:00,271.37,271.67,271.37,271.67,5282.0,261.9722,262.2618,261.9722,262.2618,5282.0
2023-06-13 13:35:00,271.68,271.79,271.33,271.65,9978.0,262.2715,262.3776,261.9336,262.2425,9978.0
2023-06-13 13:40:00,271.67,271.89,271.54,271.86,10953.0,262.2618,262.4742,262.1363,262.4452,10953.0
2023-06-13 13:45:00,271.81,272.08,271.77,272.08,8414.0,262.397,262.6576,262.3583,262.6576,8414.0
2023-06-13 13:50:00,272.01,272.13,271.57,271.57,18546.0,262.59,262.7059,262.1653,262.1653,18546.0
2023-06-13 13:55:00,271.6,271.61,271.09,271.15,3470.0,262.1942,262.2039,261.7019,261.7598,3470.0
2023-06-13 14:00:00,271.08,271.4,271.08,271.23,4474.0,261.6922,262.0012,261.6922,261.837,4474.0
2023-06-13 14:05:00,271.24,271.24,270.77,270.83,6303.0,261.8467,261.8467,261.393,261.4509,6303.0
2023-06-13 14:10:00,270.83,271.0,270.66,270.99,6595.0,261.4509,261.615,261.2868,261.6054,6595.0
2023-06-13 14:15:00,270.99,271.34,270.99,271.24,8391.0,261.6054,261.9432,261.6054,261.8467,8391.0
2023-06-13 14:20:00,271.31,271.47,271.06,271.13,7369.0,261.9143,262.0687,261.6729,261.7405,7369.0
2023-06-13 14:25:00,271.28,271.74,271.19,271.49,14564.0,261.8853,262.3294,261.7984,262.088,14564.0
2023-06-13 14:30:00,271.49,271.49,270.8,270.86,6439.0,262.088,262.088,261.4219,261.4799,6439.0
2023-06-13 14:35:00,270.99,271.13,270.67,271.13,9439.0,261.6054,261.7405,261.2964,261.7405,9439.0
2023-06-13 14:40:00,271.21,271.21,270.81,271.1,7997.0,261.8177,261.8177,261.4316,261.7115,7997.0
2023-06-13 14:45:00,271.09,271.33,270.95,271.0,8060.0,261.7019,261.9336,261.5667,261.615,8060.0
2023-06-13 14:50:00,271.01,271.12,270.69,270.69,8823.0,261.6247,261.7309,261.3157,261.3157,8823.0
2023-06-13 14:55:00,270.71,270.84,270.55,270.75,6171.0,261.3351,261.4605,261.1806,261.3737,6171.0
2023-06-13 15:00:00,270.81,271.11,270.76,270.96,9432.0,261.4316,261.7212,261.3833,261.5764,9432.0
2023-06-13 15:05:00,271.02,271.29,271.02,271.15,8830.0,261.6343,261.895,261.6343,261.7598,8830.0
2023-06-13 15:10:00,271.14,271.39,271.06,271.28,8197.0,261.7502,261.9915,261.6729,261.8853,8197.0
2023-06-13 15:15:00,271.29,271.65,271.24,271.35,33224.0,261.895,262.2425,261.8467,261.9529,33224.0
2023-06-13 15:20:00,271.33,271.69,271.33,271.49,18724.0,261.9336,262.2811,261.9336,262.088,18724.0
2023-06-13 15:25:00,271.54,271.76,271.4,271.73,19907.0,262.1363,262.3487,262.0012,262.3197,19907.0
2023-06-13 15:30:00,271.75,271.83,271.46,271.5,33571.0,262.339,262.4163,262.0591,262.0977,33571.0
2023-06-13 15:35:00,271.5,271.52,271.05,271.41,31119.0,262.0977,262.117,261.6633,262.0108,31119.0
2023-06-13 15:40:00,271.48,271.69,271.31,271.6,38483.0,262.0784,262.2811,261.9143,262.1942,38483.0
2023-06-13 15:45:00,271.56,271.92,271.5,271.64,36046.0,262.1556,262.5031,262.0977,262.2328,36046.0
2023-06-13 15:50:00,271.67,272.82,271.67,272.61,89459.0,262.2618,263.372,262.2618,263.1693,89459.0
2023-06-13 15:55:00,272.54,272.61,272.01,272.28,108209.0,263.1017,263.1693,262.59,262.8507,108209.0
2023-06-14 09:30:00,260.08,263.92,257.33,263.92,102925.0,251.0732,254.7802,248.4184,254.7802,102925.0
2023-06-14 09:35:00,263.49,263.96,260.98,263.41,74111.0,254.3651,254.8188,251.942,254.2879,74111.0
2023-06-14 09:40:00,263.38,265.49,262.83,265.04,48702.0,254.2589,256.2958,253.7279,255.8614,48702.0
2023-06-14 09:45:00,264.97,265.36,262.82,264.96,54468.0,255.7938,256.1703,253.7183,255.7842,54468.0
2023-06-14 09:50:00,265.17,265.98,263.25,264.22,33482.0,255.9869,256.7689,254.1334,255.0698,33482.0
2023-06-14 09:55:00,264.2,266.0,263.95,265.31,32567.0,255.0505,256.7882,254.8092,256.1221,32567.0
2023-06-14 10:00:00,264.96,266.01,264.76,265.86,30388.0,255.7842,256.7978,255.5911,256.653,30388.0
2023-06-14 10:05:00,265.85,266.01,264.41,264.46,31564.0,256.6434,256.7978,255.2532,255.3015,31564.0
2023-06-14 10:10:00,264.46,264.67,263.75,264.31,92785.0,255.3015,255.5042,254.6161,255.1567,92785.0
2023-06-14 10:15:00,264.31,264.9,263.0,263.11,44804.0,255.1567,255.7263,253.8921,253.9982,44804.0
2023-06-14 10:20:00,263.11,263.52,262.45,262.74,43358.0,253.9982,254.394,253.3611,253.6411,43358.0
2023-06-14 10:25:00,262.75,262.75,261.62,261.73,39593.0,253.6507,253.6507,252.5598,252.666,39593.0
2023-06-14 10:30:00,261.79,262.51,260.34,261.07,51130.0,252.724,253.419,251.3242,252.0289,51130.0
2023-06-14 10:35:00,260.87,261.66,259.73,260.18,33144.0,251.8358,252.5985,250.7353,251.1697,33144.0
2023-06-14 10:40:00,260.26,260.74,259.86,260.55,18980.0,251.2469,251.7103,250.8608,251.5269,18980.0
2023-06-14 10:45:00,260.55,260.57,259.06,259.22,43187.0,251.5269,251.5462,250.0885,250.243,43187.0
2023-06-14 10:50:00,259.2,259.21,258.0,258.15,50318.0,250.2237,250.2333,249.0652,249.21,50318.0
2023-06-14 10:55:00,258.01,258.66,257.22,257.22,26499.0,249.0749,249.7024,248.3122,248.3122,26499.0
2023-06-14 11:00:00,257.28,257.97,256.29,256.53,26954.0,248.3701,249.0362,247.4144,247.6461,26954.0
2023-06-14 11:05:00,256.42,257.0,256.12,256.35,30751.0,247.5399,248.0998,247.2503,247.4724,30751.0
2023-06-14 11:10:00,256.1,256.88,255.5,256.88,38961.0,247.231,247.984,246.6518,247.984,38961.0
2023-06-14 11:15:00,256.87,257.52,256.54,257.52,18238.0,247.9743,248.6018,247.6558,248.6018,18238.0
2023-06-14 11:20:00,257.42,258.43,257.35,258.43,10016.0,248.5053,249.4803,248.4377,249.4803,10016.0
2023-06-14 11:25:00,258.44,258.75,257.81,258.75,13794.0,249.49,249.7892,248.8818,249.7892,13794.0
2023-06-14 11:30:00,258.67,258.67,257.96,258.09,6849.0,249.712,249.712,249.0266,249.1521,6849.0
2023-06-14 11:35:00,258.02,258.51,257.99,258.45,14345.0,249.0845,249.5575,249.0556,249.4996,14345.0
2023-06-14 11:40:00,258.33,258.54,257.61,258.25,18182.0,249.3838,249.5865,248.6887,249.3066,18182.0
2023-06-14 11:45:00,258.27,258.51,257.89,258.31,9838.0,249.3259,249.5575,248.959,249.3645,9838.0
2023-06-14 11:50:00,258.31,259.39,258.31,259.23,12708.0,249.3645,250.4071,249.3645,250.2526,12708.0
2023-06-14 11:55:00,259.25,259.69,259.02,259.69,12816.0,250.2719,250.6967,250.0499,250.6967,12816.0
2023-06-14 12:00:00,259.67,260.6,259.59,260.58,11477.0,250.6774,251.5752,250.6001,251.5559,11477.0
2023-06-14 12:05:00,260.48,260.48,259.4,259.4,10744.0,251.4593,251.4593,250.4167,250.4167,10744.0
2023-06-14 12:10:00,259.38,260.27,259.33,260.25,8554.0,250.3974,251.2566,250.3492,251.2373,8554.0
2023-06-14 12:15:00,260.25,262.0,260.12,261.52,51008.0,251.2373,252.9267,251.1118,252.4633,51008.0
2023-06-14 12:20:00,261.52,261.99,261.19,261.72,10088.0,252.4633,252.917,252.1447,252.6564,10088.0
2023-06-14 12:25:00,261.72,263.0,261.31,262.96,39931.0,252.6564,253.8921,252.2606,253.8534,39931.0
2023-06-14 12:30:00,262.8,262.95,261.07,262.04,16483.0,253.699,253.8438,252.0289,252.9653,16483.0
2023-06-14 12:35:00,262.05,262.53,261.81,262.53,9991.0,252.975,253.4383,252.7433,253.4383,9991.0
2023-06-14 12:40:00,262.53,263.05,262.3,262.45,21681.0,253.4383,253.9403,253.2163,253.3611,21681.0
2023-06-14 12:45:00,262.5,262.6,262.03,262.46,12334.0,253.4094,253.5059,252.9556,253.3708,12334.0
2023-06-14 12:50:00,262.5,262.74,262.07,262.16,24890.0,253.4094,253.6411,252.9943,253.0811,24890.0
2023-06-14 12:55:00,262.24,262.25,261.39,261.39,10382.0,253.1584,253.168,252.3378,252.3378,10382.0
2023-06-14 13:00:00,261.5,261.81,260.88,260.88,8402.0,252.444,252.7433,251.8455,251.8455,8402.0
2023-06-14 13:05:00,261.11,262.24,260.8,261.67,10229.0,252.0675,253.1584,251.7682,252.6081,10229.0
2023-06-14 13:10:00,261.6,262.24,261.59,262.23,5532.0,252.5405,253.1584,252.5309,253.1487,5532.0
2023-06-14 13:15:00,262.17,262.38,261.98,262.3,20100.0,253.0908,253.2935,252.9074,253.2163,20100.0
2023-06-14 13:20:00,262.3,262.52,261.63,262.11,28379.0,253.2163,253.4287,252.5695,253.0329,28379.0
2023-06-14 13:25:00,261.94,262.02,261.58,261.59,9578.0,252.8688,252.946,252.5212,252.5309,9578.0
2023-06-14 13:30:00,261.55,261.6,261.06,261.21,4323.0,252.4923,252.5405,252.0192,252.164,4323.0
2023-06-14 13:35:00,261.38,261.87,261.13,261.86,7406.0,252.3282,252.8012,252.0868,252.7915,7406.0
2023-06-14 13:40:00,261.78,262.69,261.7,262.49,9099.0,252.7143,253.5928,252.6371,253.3997,9099.0
2023-06-14 13:45:00,262.35,262.71,262.12,262.69,18639.0,253.2646,253.6121,253.0425,253.5928,18639.0
2023-06-14 13:50:00,262.66,263.0,262.52,262.99,6200.0,253.5638,253.8921,253.4287,253.8824,6200.0
2023-06-14 13:55:00,262.97,263.07,262.64,262.83,20058.0,253.8631,253.9596,253.5445,253.7279,20058.0
2023-06-14 14:00:00,262.54,262.73,261.75,261.9,36633.0,253.448,253.6314,252.6853,252.8301,36633.0
2023-06-14 14:05:00,261.75,261.76,260.3,260.93,14719.0,252.6853,252.695,251.2856,251.8937,14719.0
2023-06-14 14:10:00,260.97,261.08,260.29,260.33,21324.0,251.9324,252.0385,251.2759,251.3145,21324.0
2023-06-14 14:15:00,260.42,260.77,260.26,260.5,14614.0,251.4014,251.7393,251.2469,251.4786,14614.0
2023-06-14 14:20:00,260.48,260.72,260.3,260.72,11078.0,251.4593,251.691,251.2856,251.691,11078.0
2023-06-14 14:25:00,260.52,260.58,260.17,260.19,16109.0,251.4979,251.5559,251.1601,251.1794,16109.0
2023-06-14 14:30:00,260.14,260.35,259.85,260.08,10169.0,251.1311,251.3338,250.8511,251.0732,10169.0
2023-06-14 14:35:00,260.07,260.45,260.0,260.32,10366.0,251.0635,251.4304,250.9959,251.3049,10366.0
2023-06-14 14:40:00,260.41,261.49,260.24,261.49,15462.0,251.3917,252.4343,251.2276,252.4343,15462.0
2023-06-14 14:45:00,261.34,261.74,260.99,261.65,12070.0,252.2895,252.6757,251.9517,252.5888,12070.0
2023-06-14 14:50:00,261.6,262.23,261.35,262.15,17468.0,252.5405,253.1487,252.2992,253.0715,17468.0
2023-06-14 14:55:00,262.28,262.45,262.02,262.23,32550.0,253.197,253.3611,252.946,253.1487,32550.0
2023-06-14 15:00:00,262.33,262.75,262.2,262.35,8863.0,253.2453,253.6507,253.1198,253.2646,8863.0
2023-06-14 15:05:00,262.48,263.3,262.47,263.12,12396.0,253.3901,254.1817,253.3804,254.0079,12396.0
2023-06-14 15:10:00,263.2,263.79,262.93,263.63,33930.0,254.0851,254.6547,253.8245,254.5002,33930.0
2023-06-14 15:15:00,263.59,264.48,263.44,264.36,69483.0,254.4616,255.3208,254.3168,255.205,69483.0
2023-06-14 15:20:00,264.36,264.47,264.02,264.09,33995.0,255.205,255.3111,254.8767,254.9443,33995.0
2023-06-14 15:25:00,264.06,264.26,263.68,263.98,20209.0,254.9153,255.1084,254.5485,254.8381,20209.0
2023-06-14 15:30:00,263.93,264.16,263.52,264.16,24535.0,254.7898,255.0119,254.394,255.0119,24535.0
2023-06-14 15:35:00,264.16,264.29,263.43,263.45,18832.0,255.0119,255.1374,254.3072,254.3265,18832.0
2023-06-14 15:40:00,263.38,263.52,262.97,263.01,17688.0,254.2589,254.394,253.8631,253.9017,17688.0
2023-06-14 15:45:00,263.01,263.26,262.73,262.93,27908.0,253.9017,254.1431,253.6314,253.8245,27908.0
2023-06-14 15:50:00,262.96,263.92,262.65,263.79,53663.0,253.8534,254.7802,253.5542,254.6547,53663.0
2023-06-14 15:55:00,263.73,264.14,263.42,263.88,134007.0,254.5968,254.9926,254.2975,254.7416,134007.0
2023-06-15 09:30:00,266.29,268.33,265.75,266.97,42378.0,257.0681,259.0375,256.5468,257.7246,42378.0
2023-06-15 09:35:00,266.63,267.95,266.05,266.25,14233.0,257.3963,258.6706,256.8364,257.0295,14233.0
2023-06-15 09:40:00,266.26,268.57,266.12,268.57,16267.0,257.0392,259.2692,256.904,259.2692,16267.0
2023-06-15 09:45:00,268.57,268.87,267.98,268.37,9901.0,259.2692,259.5588,258.6996,259.0761,9901.0
2023-06-15 09:50:00,268.53,271.22,268.41,271.09,40218.0,259.2305,261.8274,259.1147,261.7019,40218.0
2023-06-15 09:55:00,271.0,271.92,270.5,271.37,44003.0,261.615,262.5031,261.1323,261.9722,44003.0
2023-06-15 10:00:00,271.34,272.58,270.84,272.28,31545.0,261.9432,263.1403,261.4605,262.8507,31545.0
2023-06-15 10:05:00,272.28,272.37,271.31,272.06,87800.0,262.8507,262.9376,261.9143,262.6383,87800.0
2023-06-15 10:10:00,272.1,272.48,271.62,272.32,25597.0,262.6769,263.0438,262.2135,262.8893,25597.0
2023-06-15 10:15:00,272.28,272.37,272.07,272.35,19144.0,262.8507,262.9376,262.648,262.9183,19144.0
2023-06-15 10:20:00,272.36,272.83,269.93,269.94,20993.0,262.9279,263.3816,260.5821,260.5917,20993.0
2023-06-15 10:25:00,270.17,270.76,269.99,270.1,44151.0,260.8138,261.3833,260.64,260.7462,44151.0
2023-06-15 10:30:00,270.2,271.37,270.2,271.15,15218.0,260.8427,261.9722,260.8427,261.7598,15218.0
2023-06-15 10:35:00,271.25,271.28,270.3,270.3,8194.0,261.8563,261.8853,260.9392,260.9392,8194.0
2023-06-15 10:40:00,270.48,270.48,270.0,270.3,20348.0,261.113,261.113,260.6496,260.9392,20348.0
2023-06-15 10:45:00,270.41,270.63,270.13,270.38,10516.0,261.0454,261.2578,260.7751,261.0165,10516.0
2023-06-15 10:50:00,270.38,270.62,270.01,270.31,13870.0,261.0165,261.2482,260.6593,260.9489,13870.0
2023-06-15 10:55:00,270.31,270.52,270.09,270.17,3989.0,260.9489,261.1516,260.7365,260.8138,3989.0
2023-06-15 11:00:00,270.29,270.8,270.13,270.14,16188.0,260.9296,261.4219,260.7751,260.7848,16188.0
2023-06-15 11:05:00,270.25,270.32,269.99,270.32,7618.0,260.891,260.9586,260.64,260.9586,7618.0
2023-06-15 11:10:00,270.26,270.31,268.95,269.27,44263.0,260.9006,260.9489,259.636,259.9449,44263.0
2023-06-15 11:15:00,269.31,270.79,269.27,270.7,35948.0,259.9835,261.4123,259.9449,261.3254,35948.0
2023-06-15 11:20:00,270.61,270.99,270.61,270.97,7372.0,261.2385,261.6054,261.2385,261.586,7372.0
2023-06-15 11:25:00,270.84,271.16,270.76,271.0,7040.0,261.4605,261.7695,261.3833,261.615,7040.0
2023-06-15 11:30:00,270.89,271.26,270.69,271.21,10279.0,261.5088,261.866,261.3157,261.8177,10279.0
2023-06-15 11:35:00,271.21,271.88,271.08,271.86,7965.0,261.8177,262.4645,261.6922,262.4452,7965.0
2023-06-15 11:40:00,271.85,272.18,271.72,271.85,12996.0,262.4356,262.7541,262.3101,262.4356,12996.0
2023-06-15 11:45:00,271.86,272.15,271.57,272.09,14707.0,262.4452,262.7252,262.1653,262.6673,14707.0
2023-06-15 11:50:00,272.29,272.55,272.1,272.17,13421.0,262.8603,263.1113,262.6769,262.7445,13421.0
2023-06-15 11:55:00,272.15,272.5,272.15,272.5,3633.0,262.7252,263.0631,262.7252,263.0631,3633.0
2023-06-15 12:00:00,272.39,272.4,271.86,271.99,4849.0,262.9569,262.9665,262.4452,262.5707,4849.0
2023-06-15 12:05:00,271.99,271.99,271.17,271.45,6505.0,262.5707,262.5707,261.7791,262.0494,6505.0
2023-06-15 12:10:00,271.49,271.69,271.4,271.4,5880.0,262.088,262.2811,262.0012,262.0012,5880.0
2023-06-15 12:15:00,271.35,272.03,271.35,271.93,9740.0,261.9529,262.6093,261.9529,262.5128,9740.0
2023-06-15 12:20:00,272.14,272.21,271.97,272.21,4076.0,262.7155,262.7831,262.5514,262.7831,4076.0
2023-06-15 12:25:00,272.11,272.27,272.07,272.16,12199.0,262.6866,262.841,262.648,262.7348,12199.0
2023-06-15 12:30:00,272.25,272.27,271.59,271.83,9314.0,262.8217,262.841,262.1846,262.4163,9314.0
2023-06-15 12:35:00,271.83,272.26,271.7,271.76,16297.0,262.4163,262.8314,262.2908,262.3487,16297.0
2023-06-15 12:40:00,271.74,272.31,271.74,272.28,13563.0,262.3294,262.8796,262.3294,262.8507,13563.0
2023-06-15 12:45:00,272.28,272.45,272.14,272.44,23133.0,262.8507,263.0148,262.7155,263.0051,23133.0
2023-06-15 12:50:00,272.47,273.46,272.46,273.46,16411.0,263.0341,263.9898,263.0244,263.9898,16411.0
2023-06-15 12:55:00,273.45,274.05,272.78,273.95,38760.0,263.9802,264.5594,263.3334,264.4628,38760.0
2023-06-15 13:00:00,273.87,273.89,272.32,272.56,15350.0,264.3856,264.4049,262.8893,263.121,15350.0
2023-06-15 13:05:00,272.51,272.72,272.35,272.44,9385.0,263.0727,263.2754,262.9183,263.0051,9385.0
2023-06-15 13:10:00,272.53,272.94,272.41,272.56,18894.0,263.092,263.4878,262.9762,263.121,18894.0
2023-06-15 13:15:00,272.55,272.68,272.04,272.21,7167.0,263.1113,263.2368,262.619,262.7831,7167.0
2023-06-15 13:20:00,272.23,272.57,272.06,272.36,14581.0,262.8024,263.1306,262.6383,262.9279,14581.0
2023-06-15 13:25:00,272.35,272.35,272.13,272.25,2312.0,262.9183,262.9183,262.7059,262.8217,2312.0
2023-06-15 13:30:00,272.39,272.49,272.07,272.07,5120.0,262.9569,263.0534,262.648,262.648,5120.0
2023-06-15 13:35:00,272.19,272.32,271.99,272.2,7304.0,262.7638,262.8893,262.5707,262.7734,7304.0
2023-06-15 13:40:00,272.13,272.16,271.89,271.99,2645.0,262.7059,262.7348,262.4742,262.5707,2645.0
2023-06-15 13:45:00,271.99,272.63,271.98,272.37,14069.0,262.5707,263.1886,262.5611,262.9376,14069.0
2023-06-15 13:50:00,272.37,272.87,272.14,272.85,10352.0,262.9376,263.4202,262.7155,263.4009,10352.0
2023-06-15 13:55:00,272.68,272.95,272.45,272.78,10704.0,263.2368,263.4975,263.0148,263.3334,10704.0
2023-06-15 14:00:00,272.68,273.16,272.56,272.57,24978.0,263.2368,263.7002,263.121,263.1306,24978.0
2023-06-15 14:05:00,272.57,272.71,271.43,271.43,17670.0,263.1306,263.2658,262.0301,262.0301,17670.0
2023-06-15 14:10:00,271.29,271.46,271.01,271.32,5812.0,261.895,262.0591,261.6247,261.9239,5812.0
2023-06-15 14:15:00,271.38,271.63,271.2,271.57,8510.0,261.9818,262.2232,261.8081,262.1653,8510.0
2023-06-15 14:20:00,271.5,271.62,271.35,271.41,6296.0,262.0977,262.2135,261.9529,262.0108,6296.0
2023-06-15 14:25:00,271.24,271.32,270.74,270.96,14762.0,261.8467,261.9239,261.364,261.5764,14762.0
2023-06-15 14:30:00,270.88,271.44,270.66,270.68,8094.0,261.4992,262.0398,261.2868,261.3061,8094.0
2023-06-15 14:35:00,270.79,270.9,270.39,270.56,11456.0,261.4123,261.5185,261.0261,261.1902,11456.0
2023-06-15 14:40:00,270.57,271.04,270.56,270.69,6855.0,261.1999,261.6536,261.1902,261.3157,6855.0
2023-06-15 14:45:00,270.69,271.26,270.69,270.99,9170.0,261.3157,261.866,261.3157,261.6054,9170.0
2023-06-15 14:50:00,270.99,271.32,270.69,271.1,7958.0,261.6054,261.9239,261.3157,261.7115,7958.0
2023-06-15 14:55:00,271.1,271.62,271.09,271.47,11141.0,261.7115,262.2135,261.7019,262.0687,11141.0
2023-06-15 15:00:00,271.6,271.6,271.01,271.15,3540.0,262.1942,262.1942,261.6247,261.7598,3540.0
2023-06-15 15:05:00,271.02,271.02,270.56,270.9,6754.0,261.6343,261.6343,261.1902,261.5185,6754.0
2023-06-15 15:10:00,270.86,270.9,270.68,270.75,4650.0,261.4799,261.5185,261.3061,261.3737,4650.0
2023-06-15 15:15:00,270.95,270.97,270.19,270.42,12982.0,261.5667,261.586,260.8331,261.0551,12982.0
2023-06-15 15:20:00,270.32,270.56,270.06,270.18,12067.0,260.9586,261.1902,260.7076,260.8234,12067.0
2023-06-15 15:25:00,270.21,270.22,269.81,269.84,16200.0,260.8524,260.862,260.4662,260.4952,16200.0
2023-06-15 15:30:00,269.99,270.52,269.82,270.0,17671.0,260.64,261.1516,260.4759,260.6496,17671.0
2023-06-15 15:35:00,270.0,270.01,269.2,269.2,4211.0,260.6496,260.6593,259.8773,259.8773,4211.0
2023-06-15 15:40:00,269.19,269.56,269.17,269.28,11601.0,259.8677,260.2249,259.8484,259.9546,11601.0
2023-06-15 15:45:00,269.28,269.59,269.14,269.31,16331.0,259.9546,260.2538,259.8194,259.9835,16331.0
2023-06-15 15:50:00,269.39,269.88,269.2,269.62,41461.0,260.0608,260.5338,259.8773,260.2828,41461.0
2023-06-15 15:55:00,269.62,269.62,268.78,269.53,113702.0,260.2828,260.2828,259.4719,260.1959,113702.0
2023-06-16 09:30:00,271.81,272.81,269.12,270.61,294172.0,262.397,263.3623,259.8001,261.2385,294172.0
2023-06-16 09:35:00,270.4,272.01,269.87,271.57,26607.0,261.0358,262.59,260.5241,262.1653,26607.0
2023-06-16 09:40:00,271.48,271.73,270.37,271.15,5979.0,262.0784,262.3197,261.0068,261.7598,5979.0
2023-06-16 09:45:00,271.0,271.01,269.51,269.72,7594.0,261.615,261.6247,260.1766,260.3793,7594.0
2023-06-16 09:50:00,269.71,269.71,268.45,269.36,8124.0,260.3697,260.3697,259.1533,260.0318,8124.0
2023-06-16 09:55:00,269.51,270.23,269.51,269.94,12916.0,260.1766,260.8717,260.1766,260.5917,12916.0
2023-06-16 10:00:00,270.0,270.26,268.61,268.81,6308.0,260.6496,260.9006,259.3078,259.5008,6308.0
2023-06-16 10:05:00,268.66,268.91,268.27,268.61,8708.0,259.356,259.5974,258.9795,259.3078,8708.0
2023-06-16 10:10:00,268.5,268.64,268.15,268.38,3879.0,259.2016,259.3367,258.8637,259.0857,3879.0
2023-06-16 10:15:00,268.23,268.23,267.37,267.85,7423.0,258.9409,258.9409,258.1107,258.5741,7423.0
2023-06-16 10:20:00,267.79,268.01,267.52,267.53,6447.0,258.5162,258.7286,258.2555,258.2652,6447.0
2023-06-16 10:25:00,267.51,268.11,267.04,267.97,8016.0,258.2459,258.8251,257.7921,258.6899,8016.0
2023-06-16 10:30:00,268.11,268.33,268.01,268.07,3406.0,258.8251,259.0375,258.7286,258.7865,3406.0
2023-06-16 10:35:00,268.13,268.23,267.79,267.82,4821.0,258.8444,258.9409,258.5162,258.5451,4821.0
2023-06-16 10:40:00,267.71,267.94,267.39,267.94,4412.0,258.4389,258.661,258.13,258.661,4412.0
2023-06-16 10:45:00,267.67,268.1,267.63,268.03,2503.0,258.4003,258.8154,258.3617,258.7479,2503.0
2023-06-16 10:50:00,268.27,268.54,268.15,268.54,3785.0,258.9795,259.2402,258.8637,259.2402,3785.0
2023-06-16 10:55:00,268.51,268.69,268.36,268.68,3624.0,259.2112,259.385,259.0664,259.3754,3624.0
2023-06-16 11:00:00,268.55,268.55,268.14,268.45,3511.0,259.2499,259.2499,258.8541,259.1533,3511.0
2023-06-16 11:05:00,268.33,268.46,268.13,268.37,6214.0,259.0375,259.163,258.8444,259.0761,6214.0
2023-06-16 11:10:00,268.46,269.11,268.39,269.04,6892.0,259.163,259.7905,259.0954,259.7229,6892.0
2023-06-16 11:15:00,269.04,269.56,269.03,269.53,4691.0,259.7229,260.2249,259.7132,260.1959,4691.0
2023-06-16 11:20:00,269.48,269.73,269.22,269.5,9974.0,260.1476,260.389,259.8967,260.167,9974.0
2023-06-16 11:25:00,269.58,269.74,268.84,268.86,3322.0,260.2442,260.3986,259.5298,259.5491,3322.0
2023-06-16 11:30:00,268.89,269.13,268.86,269.13,2147.0,259.5781,259.8098,259.5491,259.8098,2147.0
2023-06-16 11:35:00,269.2,269.2,268.24,268.3,4092.0,259.8773,259.8773,258.9506,259.0085,4092.0
2023-06-16 11:40:00,268.34,268.69,268.34,268.65,5448.0,259.0471,259.385,259.0471,259.3464,5448.0
2023-06-16 11:45:00,268.75,268.95,268.65,268.72,9719.0,259.4429,259.636,259.3464,259.414,9719.0
2023-06-16 11:50:00,268.73,269.03,268.61,268.88,6989.0,259.4236,259.7132,259.3078,259.5684,6989.0
2023-06-16 11:55:00,268.98,269.03,268.59,268.97,6017.0,259.665,259.7132,259.2885,259.6553,6017.0
2023-06-16 12:00:00,269.05,269.12,268.69,268.85,4374.0,259.7325,259.8001,259.385,259.5395,4374.0
2023-06-16 12:05:00,268.87,268.87,268.48,268.6,4341.0,259.5588,259.5588,259.1823,259.2981,4341.0
2023-06-16 12:10:00,268.64,268.81,268.46,268.7,7300.0,259.3367,259.5008,259.163,259.3947,7300.0
2023-06-16 12:15:00,268.7,268.97,268.7,268.76,4549.0,259.3947,259.6553,259.3947,259.4526,4549.0
2023-06-16 12:20:00,268.78,268.93,268.64,268.64,3918.0,259.4719,259.6167,259.3367,259.3367,3918.0
2023-06-16 12:25:00,268.6,268.79,268.31,268.32,27234.0,259.2981,259.4815,259.0182,259.0278,27234.0
2023-06-16 12:30:00,268.37,268.41,268.08,268.32,4641.0,259.0761,259.1147,258.7961,259.0278,4641.0
2023-06-16 12:35:00,268.31,268.31,267.65,267.78,2957.0,259.0182,259.0182,258.381,258.5065,2957.0
2023-06-16 12:40:00,267.8,268.03,267.75,267.88,3432.0,258.5258,258.7479,258.4776,258.6031,3432.0
2023-06-16 12:45:00,267.78,267.78,267.43,267.65,4120.0,258.5065,258.5065,258.1686,258.381,4120.0
2023-06-16 12:50:00,267.58,267.58,267.34,267.35,1900.0,258.3134,258.3134,258.0818,258.0914,1900.0
2023-06-16 12:55:00,267.47,267.54,267.23,267.43,4395.0,258.2073,258.2748,257.9756,258.1686,4395.0
2023-06-16 13:00:00,267.62,267.9,267.62,267.82,5734.0,258.3521,258.6224,258.3521,258.5451,5734.0
2023-06-16 13:05:00,267.83,268.16,267.77,267.77,3701.0,258.5548,258.8734,258.4969,258.4969,3701.0
2023-06-16 13:10:00,267.72,267.76,267.51,267.66,2405.0,258.4486,258.4872,258.2459,258.3907,2405.0
2023-06-16 13:15:00,267.7,267.91,267.67,267.74,4526.0,258.4293,258.632,258.4003,258.4679,4526.0
2023-06-16 13:20:00,267.81,267.81,267.62,267.72,3361.0,258.5355,258.5355,258.3521,258.4486,3361.0
2023-06-16 13:25:00,267.74,268.1,267.73,268.05,6621.0,258.4679,258.8154,258.4583,258.7672,6621.0
2023-06-16 13:30:00,267.99,268.0,267.58,267.58,2430.0,258.7092,258.7189,258.3134,258.3134,2430.0
2023-06-16 13:35:00,267.45,267.45,266.92,266.92,2490.0,258.1879,258.1879,257.6763,257.6763,2490.0
2023-06-16 13:40:00,266.93,267.65,266.85,267.59,13466.0,257.686,258.381,257.6087,258.3231,13466.0
2023-06-16 13:45:00,267.55,267.78,267.43,267.61,6816.0,258.2845,258.5065,258.1686,258.3424,6816.0
2023-06-16 13:50:00,267.5,267.69,267.25,267.4,3953.0,258.2362,258.4196,257.9949,258.1397,3953.0
2023-06-16 13:55:00,267.38,267.45,267.3,267.3,1380.0,258.1204,258.1879,258.0431,258.0431,1380.0
2023-06-16 14:00:00,267.38,267.72,267.38,267.55,11801.0,258.1204,258.4486,258.1204,258.2845,11801.0
2023-06-16 14:05:00,267.65,268.01,267.63,267.88,7969.0,258.381,258.7286,258.3617,258.6031,7969.0
2023-06-16 14:10:00,268.01,268.2,267.93,268.08,6138.0,258.7286,258.912,258.6513,258.7961,6138.0
2023-06-16 14:15:00,268.16,268.21,268.11,268.11,3763.0,258.8734,258.9216,258.8251,258.8251,3763.0
2023-06-16 14:20:00,268.13,268.42,268.13,268.14,5909.0,258.8444,259.1244,258.8444,258.8541,5909.0
2023-06-16 14:25:00,268.21,268.46,268.2,268.36,7084.0,258.9216,259.163,258.912,259.0664,7084.0
2023-06-16 14:30:00,268.32,268.32,268.13,268.18,2804.0,259.0278,259.0278,258.8444,258.8927,2804.0
2023-06-16 14:35:00,268.12,268.68,268.05,268.68,7351.0,258.8347,259.3754,258.7672,259.3754,7351.0
2023-06-16 14:40:00,268.61,268.74,268.53,268.67,9271.0,259.3078,259.4333,259.2305,259.3657,9271.0
2023-06-16 14:45:00,268.74,268.74,268.43,268.49,3860.0,259.4333,259.4333,259.134,259.1919,3860.0
2023-06-16 14:50:00,268.49,268.67,268.49,268.67,8181.0,259.1919,259.3657,259.1919,259.3657,8181.0
2023-06-16 14:55:00,268.71,268.72,268.19,268.19,5029.0,259.4043,259.414,258.9023,258.9023,5029.0
2023-06-16 15:00:00,268.17,268.49,268.04,268.49,8707.0,258.883,259.1919,258.7575,259.1919,8707.0
2023-06-16 15:05:00,268.44,268.61,268.38,268.44,8457.0,259.1437,259.3078,259.0857,259.1437,8457.0
2023-06-16 15:10:00,268.44,268.49,268.24,268.27,10669.0,259.1437,259.1919,258.9506,258.9795,10669.0
2023-06-16 15:15:00,268.28,268.5,268.27,268.35,16744.0,258.9892,259.2016,258.9795,259.0568,16744.0
2023-06-16 15:20:00,268.39,268.57,268.26,268.26,8575.0,259.0954,259.2692,258.9699,258.9699,8575.0
2023-06-16 15:25:00,268.28,268.32,267.81,267.83,6606.0,258.9892,259.0278,258.5355,258.5548,6606.0
2023-06-16 15:30:00,267.82,268.22,267.7,268.22,31387.0,258.5451,258.9313,258.4293,258.9313,31387.0
2023-06-16 15:35:00,268.22,268.82,268.21,268.73,27778.0,258.9313,259.5105,258.9216,259.4236,27778.0
2023-06-16 15:40:00,268.73,268.78,268.37,268.42,18173.0,259.4236,259.4719,259.0761,259.1244,18173.0
2023-06-16 15:45:00,268.35,268.78,268.35,268.78,20365.0,259.0568,259.4719,259.0568,259.4719,20365.0
2023-06-16 15:50:00,268.8,269.62,268.72,269.23,39588.0,259.4912,260.2828,259.414,259.9063,39588.0
2023-06-16 15:55:00,269.3,269.69,268.68,268.89,85594.0,259.9739,260.3504,259.3754,259.5781,85594.0
2023-06-20 09:30:00,268.85,269.0,267.26,268.51,28674.0,259.5395,259.6843,258.0045,259.2112,28674.0
2023-06-20 09:35:00,268.88,269.65,268.31,268.73,7806.0,259.5684,260.3118,259.0182,259.4236,7806.0
2023-06-20 09:40:00,269.02,269.09,267.59,268.07,10093.0,259.7036,259.7712,258.3231,258.7865,10093.0
2023-06-20 09:45:00,268.23,268.71,267.71,268.71,3806.0,258.9409,259.4043,258.4389,259.4043,3806.0
2023-06-20 09:50:00,268.52,269.18,268.52,268.93,4647.0,259.2209,259.858,259.2209,259.6167,4647.0
2023-06-20 09:55:00,268.9,269.96,268.67,269.96,6405.0,259.5877,260.611,259.3657,260.611,6405.0
2023-06-20 10:00:00,269.99,270.52,269.51,269.66,8783.0,260.64,261.1516,260.1766,260.3214,8783.0
2023-06-20 10:05:00,269.52,270.08,268.97,270.0,9242.0,260.1863,260.7269,259.6553,260.6496,9242.0
2023-06-20 10:10:00,270.18,270.18,269.34,269.6,7385.0,260.8234,260.8234,260.0125,260.2635,7385.0
2023-06-20 10:15:00,269.6,269.68,269.27,269.33,9470.0,260.2635,260.3407,259.9449,260.0028,9470.0
2023-06-20 10:20:00,269.22,269.28,268.38,268.41,8741.0,259.8967,259.9546,259.0857,259.1147,8741.0
2023-06-20 10:25:00,268.54,269.92,268.45,269.8,8053.0,259.2402,260.5724,259.1533,260.4566,8053.0
2023-06-20 10:30:00,269.77,269.8,269.4,269.58,5836.0,260.4276,260.4566,260.0704,260.2442,5836.0
2023-06-20 10:35:00,269.66,270.11,269.39,269.98,6530.0,260.3214,260.7558,260.0608,260.6303,6530.0
2023-06-20 10:40:00,269.98,270.13,269.66,269.94,3272.0,260.6303,260.7751,260.3214,260.5917,3272.0
2023-06-20 10:45:00,269.74,270.37,269.74,270.32,5028.0,260.3986,261.0068,260.3986,260.9586,5028.0
2023-06-20 10:50:00,270.18,270.3,269.74,269.92,6736.0,260.8234,260.9392,260.3986,260.5724,6736.0
2023-06-20 10:55:00,269.9,269.9,269.61,269.8,3376.0,260.5531,260.5531,260.2731,260.4566,3376.0
2023-06-20 11:00:00,269.71,269.98,269.56,269.68,5832.0,260.3697,260.6303,260.2249,260.3407,5832.0
2023-06-20 11:05:00,269.7,269.85,269.35,269.71,3983.0,260.36,260.5048,260.0221,260.3697,3983.0
2023-06-20 11:10:00,269.71,270.11,269.71,269.97,2811.0,260.3697,260.7558,260.3697,260.6207,2811.0
2023-06-20 11:15:00,269.84,269.95,269.43,269.43,3452.0,260.4952,260.6014,260.0994,260.0994,3452.0
2023-06-20 11:20:00,269.53,269.57,269.11,269.25,4662.0,260.1959,260.2345,259.7905,259.9256,4662.0
2023-06-20 11:25:00,269.29,269.62,269.0,269.07,10420.0,259.9642,260.2828,259.6843,259.7518,10420.0
2023-06-20 11:30:00,269.0,269.1,268.76,268.9,2586.0,259.6843,259.7808,259.4526,259.5877,2586.0
2023-06-20 11:35:00,268.86,269.19,268.74,268.78,3811.0,259.5491,259.8677,259.4333,259.4719,3811.0
2023-06-20 11:40:00,268.88,269.19,268.72,269.05,5049.0,259.5684,259.8677,259.414,259.7325,5049.0
2023-06-20 11:45:00,269.05,269.53,269.04,269.32,19198.0,259.7325,260.1959,259.7229,259.9932,19198.0
2023-06-20 11:50:00,269.24,269.24,268.87,269.02,3420.0,259.916,259.916,259.5588,259.7036,3420.0
2023-06-20 11:55:00,269.14,269.42,269.08,269.08,3048.0,259.8194,260.0897,259.7615,259.7615,3048.0
2023-06-20 12:00:00,269.01,269.37,268.97,269.34,3364.0,259.6939,260.0415,259.6553,260.0125,3364.0
2023-06-20 12:05:00,269.25,269.34,269.08,269.18,2000.0,259.9256,260.0125,259.7615,259.858,2000.0
2023-06-20 12:10:00,269.18,269.35,269.13,269.35,3108.0,259.858,260.0221,259.8098,260.0221,3108.0
2023-06-20 12:15:00,269.35,270.14,269.35,270.13,6495.0,260.0221,260.7848,260.0221,260.7751,6495.0
2023-06-20 12:20:00,270.16,270.42,270.09,270.21,5239.0,260.8041,261.0551,260.7365,260.8524,5239.0
2023-06-20 12:25:00,270.2,270.8,270.2,270.41,4579.0,260.8427,261.4219,260.8427,261.0454,4579.0
2023-06-20 12:30:00,270.38,270.54,270.25,270.54,2717.0,261.0165,261.1709,260.891,261.1709,2717.0
2023-06-20 12:35:00,270.54,270.7,270.35,270.35,4523.0,261.1709,261.3254,260.9875,260.9875,4523.0
2023-06-20 12:40:00,270.45,270.59,270.34,270.34,5234.0,261.0841,261.2192,260.9779,260.9779,5234.0
2023-06-20 12:45:00,270.29,270.66,270.2,270.54,2468.0,260.9296,261.2868,260.8427,261.1709,2468.0
2023-06-20 12:50:00,270.54,270.8,270.53,270.72,2616.0,261.1709,261.4219,261.1613,261.3447,2616.0
2023-06-20 12:55:00,270.69,271.1,270.62,271.1,3945.0,261.3157,261.7115,261.2482,261.7115,3945.0
2023-06-20 13:00:00,271.02,271.15,270.93,271.13,6069.0,261.6343,261.7598,261.5474,261.7405,6069.0
2023-06-20 13:05:00,271.07,271.14,270.85,271.13,7615.0,261.6826,261.7502,261.4702,261.7405,7615.0
2023-06-20 13:10:00,271.08,271.33,271.0,271.25,8002.0,261.6922,261.9336,261.615,261.8563,8002.0
2023-06-20 13:15:00,271.33,271.71,271.2,271.68,12313.0,261.9336,262.3004,261.8081,262.2715,12313.0
2023-06-20 13:20:00,271.72,271.74,271.53,271.55,3499.0,262.3101,262.3294,262.1267,262.146,3499.0
2023-06-20 13:25:00,271.67,271.89,271.6,271.88,4030.0,262.2618,262.4742,262.1942,262.4645,4030.0
2023-06-20 13:30:00,271.82,272.0,271.65,271.76,9524.0,262.4066,262.5804,262.2425,262.3487,9524.0
2023-06-20 13:35:00,271.83,271.98,271.67,271.73,6443.0,262.4163,262.5611,262.2618,262.3197,6443.0
2023-06-20 13:40:00,271.72,271.81,271.45,271.77,3550.0,262.3101,262.397,262.0494,262.3583,3550.0
2023-06-20 13:45:00,271.86,271.94,271.51,271.88,5061.0,262.4452,262.5225,262.1073,262.4645,5061.0
2023-06-20 13:50:00,271.88,272.0,271.52,271.52,26817.0,262.4645,262.5804,262.117,262.117,26817.0
2023-06-20 13:55:00,271.53,271.53,270.71,270.83,1751.0,262.1267,262.1267,261.3351,261.4509,1751.0
2023-06-20 14:00:00,270.86,270.96,270.7,270.7,4076.0,261.4799,261.5764,261.3254,261.3254,4076.0
2023-06-20 14:05:00,270.55,270.76,270.55,270.62,2219.0,261.1806,261.3833,261.1806,261.2482,2219.0
2023-06-20 14:10:00,270.55,271.08,270.44,271.0,5110.0,261.1806,261.6922,261.0744,261.615,5110.0
2023-06-20 14:15:00,270.95,271.03,270.85,270.91,1761.0,261.5667,261.644,261.4702,261.5281,1761.0
2023-06-20 14:20:00,270.88,271.2,270.81,271.07,4019.0,261.4992,261.8081,261.4316,261.6826,4019.0
2023-06-20 14:25:00,270.99,271.28,270.98,271.11,3211.0,261.6054,261.8853,261.5957,261.7212,3211.0
2023-06-20 14:30:00,271.15,271.27,270.96,271.0,3094.0,261.7598,261.8757,261.5764,261.615,3094.0
2023-06-20 14:35:00,270.83,271.0,270.74,270.82,4182.0,261.4509,261.615,261.364,261.4412,4182.0
2023-06-20 14:40:00,270.76,271.17,270.76,271.06,7596.0,261.3833,261.7791,261.3833,261.6729,7596.0
2023-06-20 14:45:00,271.03,271.31,271.01,271.24,2604.0,261.644,261.9143,261.6247,261.8467,2604.0
2023-06-20 14:50:00,271.31,271.32,271.11,271.13,4188.0,261.9143,261.9239,261.7212,261.7405,4188.0
2023-06-20 14:55:00,271.15,271.17,270.9,270.9,3087.0,261.7598,261.7791,261.5185,261.5185,3087.0
2023-06-20 15:00:00,270.9,270.96,270.86,270.86,2312.0,261.5185,261.5764,261.4799,261.4799,2312.0
2023-06-20 15:05:00,270.91,271.66,270.86,271.44,12398.0,261.5281,262.2522,261.4799,262.0398,12398.0
2023-06-20 15:10:00,271.44,271.45,271.26,271.28,2906.0,262.0398,262.0494,261.866,261.8853,2906.0
2023-06-20 15:15:00,271.23,271.31,271.08,271.31,4601.0,261.837,261.9143,261.6922,261.9143,4601.0
2023-06-20 15:20:00,271.27,271.5,271.27,271.45,5548.0,261.8757,262.0977,261.8757,262.0494,5548.0
2023-06-20 15:25:00,271.39,271.85,271.38,271.85,5691.0,261.9915,262.4356,261.9818,262.4356,5691.0
2023-06-20 15:30:00,271.85,272.01,271.47,271.47,10175.0,262.4356,262.59,262.0687,262.0687,10175.0
2023-06-20 15:35:00,271.41,271.6,271.34,271.53,5943.0,262.0108,262.1942,261.9432,262.1267,5943.0
2023-06-20 15:40:00,271.45,271.45,271.07,271.16,7762.0,262.0494,262.0494,261.6826,261.7695,7762.0
2023-06-20 15:45:00,271.2,271.26,270.81,270.88,12290.0,261.8081,261.866,261.4316,261.4992,12290.0
2023-06-20 15:50:00,270.91,271.06,270.44,270.44,22266.0,261.5281,261.6729,261.0744,261.0744,22266.0
2023-06-20 15:55:00,270.54,270.92,269.99,270.05,94255.0,261.1709,261.5378,260.64,260.6979,94255.0
2023-06-21 09:30:00,269.91,271.73,269.57,271.31,19400.0,260.5628,262.3197,260.2345,261.9143,19400.0
2023-06-21 09:35:00,271.37,271.38,270.7,270.7,5641.0,261.9722,261.9818,261.3254,261.3254,5641.0
2023-06-21 09:40:00,270.86,271.27,270.13,271.26,5611.0,261.4799,261.8757,260.7751,261.866,5611.0
2023-06-21 09:45:00,271.59,272.73,271.59,272.73,10354.0,262.1846,263.2851,262.1846,263.2851,10354.0
2023-06-21 09:50:00,272.67,272.93,271.77,271.88,5014.0,263.2272,263.4782,262.3583,262.4645,5014.0
2023-06-21 09:55:00,271.98,272.5,271.87,272.5,4649.0,262.5611,263.0631,262.4549,263.0631,4649.0
2023-06-21 10:00:00,272.67,272.7,271.54,272.17,9518.0,263.2272,263.2561,262.1363,262.7445,9518.0
2023-06-21 10:05:00,271.87,272.18,271.44,271.57,2690.0,262.4549,262.7541,262.0398,262.1653,2690.0
2023-06-21 10:10:00,271.87,272.68,271.76,271.99,6284.0,262.4549,263.2368,262.3487,262.5707,6284.0
2023-06-21 10:15:00,272.13,272.88,271.97,272.46,6318.0,262.7059,263.4299,262.5514,263.0244,6318.0
2023-06-21 10:20:00,272.35,272.85,272.19,272.76,6153.0,262.9183,263.4009,262.7638,263.3141,6153.0
2023-06-21 10:25:00,272.86,272.86,272.33,272.67,8754.0,263.4106,263.4106,262.8989,263.2272,8754.0
2023-06-21 10:30:00,272.65,273.43,272.37,273.33,11039.0,263.2079,263.9609,262.9376,263.8643,11039.0
2023-06-21 10:35:00,273.31,274.25,273.31,273.62,7648.0,263.845,264.7525,263.845,264.1443,7648.0
2023-06-21 10:40:00,273.61,274.14,273.3,273.53,6266.0,264.1346,264.6463,263.8354,264.0574,6266.0
2023-06-21 10:45:00,273.45,273.79,273.36,273.63,9056.0,263.9802,264.3084,263.8933,264.1539,9056.0
2023-06-21 10:50:00,273.6,273.6,273.11,273.32,5395.0,264.125,264.125,263.6519,263.8547,5395.0
2023-06-21 10:55:00,273.43,274.42,273.31,274.35,10129.0,263.9609,264.9166,263.845,264.849,10129.0
2023-06-21 11:00:00,274.63,275.22,274.58,274.82,7476.0,265.1193,265.6889,265.071,265.3027,7476.0
2023-06-21 11:05:00,274.78,274.98,274.64,274.86,5108.0,265.2641,265.4572,265.129,265.3413,5108.0
2023-06-21 11:10:00,274.91,274.95,274.49,274.64,6076.0,265.3896,265.4282,264.9841,265.129,6076.0
2023-06-21 11:15:00,274.67,275.06,274.59,274.82,10394.0,265.1579,265.5344,265.0807,265.3027,10394.0
2023-06-21 11:20:00,274.75,275.05,274.51,274.6,4167.0,265.2351,265.5248,265.0035,265.0903,4167.0
2023-06-21 11:25:00,274.49,275.02,274.35,275.0,6552.0,264.9841,265.4958,264.849,265.4765,6552.0
2023-06-21 11:30:00,274.83,274.91,274.4,274.54,4900.0,265.3124,265.3896,264.8973,265.0324,4900.0
2023-06-21 11:35:00,274.58,274.79,274.43,274.75,6129.0,265.071,265.2738,264.9262,265.2351,6129.0
2023-06-21 11:40:00,274.73,274.73,274.43,274.67,2893.0,265.2158,265.2158,264.9262,265.1579,2893.0
2023-06-21 11:45:00,274.76,274.93,274.7,274.7,5903.0,265.2448,265.4089,265.1869,265.1869,5903.0
2023-06-21 11:50:00,274.68,274.89,274.46,274.75,5960.0,265.1676,265.3703,264.9552,265.2351,5960.0
2023-06-21 11:55:00,274.78,275.01,274.39,274.85,5838.0,265.2641,265.4861,264.8876,265.3317,5838.0
2023-06-21 12:00:00,274.74,275.19,274.73,275.04,6384.0,265.2255,265.6599,265.2158,265.5151,6384.0
2023-06-21 12:05:00,275.05,275.07,274.69,275.07,2259.0,265.5248,265.5441,265.1772,265.5441,2259.0
2023-06-21 12:10:00,275.0,275.46,274.88,275.36,7011.0,265.4765,265.9206,265.3606,265.824,7011.0
2023-06-21 12:15:00,275.44,275.65,275.03,275.28,7467.0,265.9012,266.104,265.5054,265.7468,7467.0
2023-06-21 12:20:00,275.2,275.38,275.04,275.26,1600.0,265.6696,265.8433,265.5151,265.7275,1600.0
2023-06-21 12:25:00,275.3,275.55,275.07,275.55,4529.0,265.7661,266.0074,265.5441,266.0074,4529.0
2023-06-21 12:30:00,275.56,275.99,275.53,275.72,6949.0,266.0171,266.4322,265.9881,266.1715,6949.0
2023-06-21 12:35:00,275.65,275.86,275.56,275.86,6028.0,266.104,266.3067,266.0171,266.3067,6028.0
2023-06-21 12:40:00,275.99,276.25,275.99,276.17,5081.0,266.4322,266.6832,266.4322,266.606,5081.0
2023-06-21 12:45:00,276.08,276.16,275.12,275.29,8983.0,266.5191,266.5963,265.5923,265.7564,8983.0
2023-06-21 12:50:00,275.26,275.38,274.84,274.84,5819.0,265.7275,265.8433,265.322,265.322,5819.0
2023-06-21 12:55:00,274.84,274.92,274.12,274.28,7213.0,265.322,265.3993,264.627,264.7814,7213.0
2023-06-21 13:00:00,274.17,274.23,273.66,273.77,4151.0,264.6752,264.7331,264.1829,264.2891,4151.0
2023-06-21 13:05:00,273.68,274.46,273.68,274.43,6279.0,264.2022,264.9552,264.2022,264.9262,6279.0
2023-06-21 13:10:00,274.44,274.48,274.19,274.37,4361.0,264.9359,264.9745,264.6945,264.8683,4361.0
2023-06-21 13:15:00,274.34,274.65,274.31,274.56,5380.0,264.8393,265.1386,264.8104,265.0517,5380.0
2023-06-21 13:20:00,274.5,274.51,274.2,274.35,3985.0,264.9938,265.0035,264.7042,264.849,3985.0
2023-06-21 13:25:00,274.36,274.67,274.31,274.44,5664.0,264.8586,265.1579,264.8104,264.9359,5664.0
2023-06-21 13:30:00,274.59,274.59,274.33,274.35,3215.0,265.0807,265.0807,264.8297,264.849,3215.0
2023-06-21 13:35:00,274.41,274.49,274.28,274.49,3590.0,264.9069,264.9841,264.7814,264.9841,3590.0
2023-06-21 13:40:00,274.49,274.8,274.48,274.49,5700.0,264.9841,265.2834,264.9745,264.9841,5700.0
2023-06-21 13:45:00,274.53,274.91,274.47,274.74,3501.0,265.0228,265.3896,264.9648,265.2255,3501.0
2023-06-21 13:50:00,274.87,275.04,274.78,274.78,2861.0,265.351,265.5151,265.2641,265.2641,2861.0
2023-06-21 13:55:00,274.71,274.72,274.57,274.66,2038.0,265.1965,265.2062,265.0614,265.1483,2038.0
2023-06-21 14:00:00,274.59,275.43,274.52,275.25,21096.0,265.0807,265.8916,265.0131,265.7178,21096.0
2023-06-21 14:05:00,275.25,275.57,275.18,275.43,11671.0,265.7178,266.0267,265.6502,265.8916,11671.0
2023-06-21 14:10:00,275.44,275.55,275.2,275.23,6542.0,265.9012,266.0074,265.6696,265.6985,6542.0
2023-06-21 14:15:00,275.28,275.41,274.79,274.89,7127.0,265.7468,265.8723,265.2738,265.3703,7127.0
2023-06-21 14:20:00,274.91,275.31,274.87,275.31,5728.0,265.3896,265.7757,265.351,265.7757,5728.0
2023-06-21 14:25:00,275.32,275.53,275.3,275.53,2113.0,265.7854,265.9881,265.7661,265.9881,2113.0
2023-06-21 14:30:00,275.58,275.85,275.51,275.72,8461.0,266.0364,266.297,265.9688,266.1715,8461.0
2023-06-21 14:35:00,275.8,275.8,275.57,275.72,7115.0,266.2488,266.2488,266.0267,266.1715,7115.0
2023-06-21 14:40:00,275.73,275.88,275.46,275.88,18559.0,266.1812,266.326,265.9206,266.326,18559.0
2023-06-21 14:45:00,275.96,275.96,275.47,275.51,14759.0,266.4032,266.4032,265.9302,265.9688,14759.0
2023-06-21 14:50:00,275.53,275.64,275.31,275.49,8503.0,265.9881,266.0943,265.7757,265.9495,8503.0
2023-06-21 14:55:00,275.56,275.57,275.09,275.09,11345.0,266.0171,266.0267,265.5634,265.5634,11345.0
2023-06-21 15:00:00,275.0,275.29,274.78,275.07,8669.0,265.4765,265.7564,265.2641,265.5441,8669.0
2023-06-21 15:05:00,275.07,275.32,274.95,274.95,18644.0,265.5441,265.7854,265.4282,265.4282,18644.0
2023-06-21 15:10:00,274.89,275.08,274.77,275.0,9654.0,265.3703,265.5537,265.2544,265.4765,9654.0
2023-06-21 15:15:00,275.1,275.1,274.83,274.92,6465.0,265.573,265.573,265.3124,265.3993,6465.0
2023-06-21 15:20:00,274.9,274.96,274.77,274.87,15683.0,265.3799,265.4379,265.2544,265.351,15683.0
2023-06-21 15:25:00,274.82,274.94,274.55,274.78,15818.0,265.3027,265.4186,265.0421,265.2641,15818.0
2023-06-21 15:30:00,274.72,274.9,274.55,274.83,11362.0,265.2062,265.3799,265.0421,265.3124,11362.0
2023-06-21 15:35:00,274.79,275.06,274.3,274.45,10636.0,265.2738,265.5344,264.8007,264.9455,10636.0
2023-06-21 15:40:00,274.51,274.76,274.38,274.64,11573.0,265.0035,265.2448,264.878,265.129,11573.0
2023-06-21 15:45:00,274.61,274.81,274.54,274.64,15826.0,265.1,265.2931,265.0324,265.129,15826.0
2023-06-21 15:50:00,274.69,274.97,274.52,274.66,37885.0,265.1772,265.4475,265.0131,265.1483,37885.0
2023-06-21 15:55:00,274.63,274.63,273.66,273.83,110271.0,265.1193,265.1193,264.1829,264.347,110271.0
2023-06-22 09:30:00,274.35,275.69,273.98,274.89,35499.0,264.849,266.1426,264.4918,265.3703,35499.0
2023-06-22 09:35:00,274.63,276.19,274.55,274.9,13282.0,265.1193,266.6253,265.0421,265.3799,13282.0
2023-06-22 09:40:00,274.58,274.59,273.68,274.17,4482.0,265.071,265.0807,264.2022,264.6752,4482.0
2023-06-22 09:45:00,274.2,274.2,273.08,273.38,12335.0,264.7042,264.7042,263.623,263.9126,12335.0
2023-06-22 09:50:00,272.85,273.46,272.77,273.07,5161.0,263.4009,263.9898,263.3237,263.6133,5161.0
2023-06-22 09:55:00,273.3,273.42,272.72,272.73,4869.0,263.8354,263.9512,263.2754,263.2851,4869.0
2023-06-22 10:00:00,272.71,272.96,272.04,272.55,11345.0,263.2658,263.5071,262.619,263.1113,11345.0
2023-06-22 10:05:00,272.51,273.49,272.39,273.48,9202.0,263.0727,264.0188,262.9569,264.0091,9202.0
2023-06-22 10:10:00,273.47,274.18,273.45,274.0,4072.0,263.9995,264.6849,263.9802,264.5111,4072.0
2023-06-22 10:15:00,274.28,274.38,272.82,272.85,12855.0,264.7814,264.878,263.372,263.4009,12855.0
2023-06-22 10:20:00,272.9,273.3,272.88,273.18,3400.0,263.4492,263.8354,263.4299,263.7195,3400.0
2023-06-22 10:25:00,273.09,273.56,273.09,273.31,5255.0,263.6326,264.0864,263.6326,263.845,5255.0
2023-06-22 10:30:00,273.31,273.91,273.19,273.62,9956.0,263.845,264.4242,263.7292,264.1443,9956.0
2023-06-22 10:35:00,273.72,273.74,273.3,273.45,4710.0,264.2408,264.2601,263.8354,263.9802,4710.0
2023-06-22 10:40:00,273.48,273.48,272.38,272.67,4338.0,264.0091,264.0091,262.9472,263.2272,4338.0
2023-06-22 10:45:00,272.69,272.74,272.44,272.55,2530.0,263.2465,263.2947,263.0051,263.1113,2530.0
2023-06-22 10:50:00,272.55,273.0,272.55,272.88,7195.0,263.1113,263.5457,263.1113,263.4299,7195.0
2023-06-22 10:55:00,272.85,273.0,272.65,272.9,5042.0,263.4009,263.5457,263.2079,263.4492,5042.0
2023-06-22 11:00:00,272.86,273.06,272.77,272.79,4276.0,263.4106,263.6037,263.3237,263.343,4276.0
2023-06-22 11:05:00,272.79,273.44,272.76,273.41,4570.0,263.343,263.9705,263.3141,263.9415,4570.0
2023-06-22 11:10:00,273.41,273.41,273.11,273.33,2986.0,263.9415,263.9415,263.6519,263.8643,2986.0
2023-06-22 11:15:00,273.31,273.62,273.13,273.26,1823.0,263.845,264.1443,263.6712,263.7967,1823.0
2023-06-22 11:20:00,273.39,273.64,273.17,273.64,3006.0,263.9222,264.1636,263.7099,264.1636,3006.0
2023-06-22 11:25:00,273.55,273.55,273.16,273.25,9276.0,264.0767,264.0767,263.7002,263.7871,9276.0
2023-06-22 11:30:00,273.22,273.45,273.17,273.17,3071.0,263.7581,263.9802,263.7099,263.7099,3071.0
2023-06-22 11:35:00,273.16,273.45,273.03,273.45,2446.0,263.7002,263.9802,263.5747,263.9802,2446.0
2023-06-22 11:40:00,273.45,273.45,273.14,273.21,3253.0,263.9802,263.9802,263.6809,263.7485,3253.0
2023-06-22 11:45:00,273.16,273.54,273.13,273.47,3436.0,263.7002,264.067,263.6712,263.9995,3436.0
2023-06-22 11:50:00,273.48,273.75,273.45,273.71,3669.0,264.0091,264.2698,263.9802,264.2312,3669.0
2023-06-22 11:55:00,273.81,274.15,273.81,274.03,3136.0,264.3277,264.6559,264.3277,264.5401,3136.0
2023-06-22 12:00:00,274.01,274.05,273.81,274.05,6058.0,264.5208,264.5594,264.3277,264.5594,6058.0
2023-06-22 12:05:00,274.09,274.11,273.89,274.11,3769.0,264.598,264.6173,264.4049,264.6173,3769.0
2023-06-22 12:10:00,274.08,274.62,274.08,274.6,5707.0,264.5883,265.1096,264.5883,265.0903,5707.0
2023-06-22 12:15:00,274.62,274.78,274.51,274.51,3874.0,265.1096,265.2641,265.0035,265.0035,3874.0
2023-06-22 12:20:00,274.46,274.62,274.33,274.62,4243.0,264.9552,265.1096,264.8297,265.1096,4243.0
2023-06-22 12:25:00,274.75,274.75,274.48,274.67,3481.0,265.2351,265.2351,264.9745,265.1579,3481.0
2023-06-22 12:30:00,274.7,274.81,274.65,274.8,2448.0,265.1869,265.2931,265.1386,265.2834,2448.0
2023-06-22 12:35:00,274.84,274.94,274.65,274.73,6550.0,265.322,265.4186,265.1386,265.2158,6550.0
2023-06-22 12:40:00,274.73,274.73,274.6,274.65,2300.0,265.2158,265.2158,265.0903,265.1386,2300.0
2023-06-22 12:45:00,274.57,274.57,274.04,274.14,2952.0,265.0614,265.0614,264.5497,264.6463,2952.0
2023-06-22 12:50:00,274.17,274.27,274.1,274.21,5420.0,264.6752,264.7718,264.6077,264.7138,5420.0
2023-06-22 12:55:00,274.31,274.75,274.31,274.75,4397.0,264.8104,265.2351,264.8104,265.2351,4397.0
2023-06-22 13:00:00,274.75,275.05,274.75,274.97,10081.0,265.2351,265.5248,265.2351,265.4475,10081.0
2023-06-22 13:05:00,275.03,275.25,274.93,274.93,5963.0,265.5054,265.7178,265.4089,265.4089,5963.0
2023-06-22 13:10:00,274.9,274.9,274.27,274.47,5482.0,265.3799,265.3799,264.7718,264.9648,5482.0
2023-06-22 13:15:00,274.46,274.65,274.46,274.53,3060.0,264.9552,265.1386,264.9552,265.0228,3060.0
2023-06-22 13:20:00,274.5,274.56,274.17,274.44,5900.0,264.9938,265.0517,264.6752,264.9359,5900.0
2023-06-22 13:25:00,274.47,274.7,274.44,274.6,6640.0,264.9648,265.1869,264.9359,265.0903,6640.0
2023-06-22 13:30:00,274.7,274.82,274.66,274.69,1620.0,265.1869,265.3027,265.1483,265.1772,1620.0
2023-06-22 13:35:00,274.74,275.11,274.65,275.06,4186.0,265.2255,265.5827,265.1386,265.5344,4186.0
2023-06-22 13:40:00,275.15,275.15,275.05,275.13,870.0,265.6213,265.6213,265.5248,265.602,870.0
2023-06-22 13:45:00,275.11,275.11,274.89,274.89,1236.0,265.5827,265.5827,265.3703,265.3703,1236.0
2023-06-22 13:50:00,274.94,275.07,274.85,274.92,3281.0,265.4186,265.5441,265.3317,265.3993,3281.0
2023-06-22 13:55:00,274.93,275.03,274.92,275.01,1600.0,265.4089,265.5054,265.3993,265.4861,1600.0
2023-06-22 14:00:00,275.06,275.17,275.0,275.15,3982.0,265.5344,265.6406,265.4765,265.6213,3982.0
2023-06-22 14:05:00,275.13,275.37,275.1,275.21,5998.0,265.602,265.8337,265.573,265.6792,5998.0
2023-06-22 14:10:00,275.17,275.19,274.98,274.98,3364.0,265.6406,265.6599,265.4572,265.4572,3364.0
2023-06-22 14:15:00,274.91,274.92,274.7,274.76,4017.0,265.3896,265.3993,265.1869,265.2448,4017.0
2023-06-22 14:20:00,274.81,274.86,274.7,274.84,5737.0,265.2931,265.3413,265.1869,265.322,5737.0
2023-06-22 14:25:00,274.8,275.16,274.78,275.06,7969.0,265.2834,265.6309,265.2641,265.5344,7969.0
2023-06-22 14:30:00,274.98,275.03,274.76,274.82,4935.0,265.4572,265.5054,265.2448,265.3027,4935.0
2023-06-22 14:35:00,274.79,275.01,274.78,274.91,2782.0,265.2738,265.4861,265.2641,265.3896,2782.0
2023-06-22 14:40:00,274.95,275.02,274.86,274.88,4188.0,265.4282,265.4958,265.3413,265.3606,4188.0
2023-06-22 14:45:00,274.88,275.0,274.66,274.78,7677.0,265.3606,265.4765,265.1483,265.2641,7677.0
2023-06-22 14:50:00,274.82,274.87,274.69,274.78,5144.0,265.3027,265.351,265.1772,265.2641,5144.0
2023-06-22 14:55:00,274.84,274.96,274.8,274.95,2302.0,265.322,265.4379,265.2834,265.4282,2302.0
2023-06-22 15:00:00,274.99,275.07,274.93,275.01,4157.0,265.4668,265.5441,265.4089,265.4861,4157.0
2023-06-22 15:05:00,274.99,274.99,274.81,274.9,30957.0,265.4668,265.4668,265.2931,265.3799,30957.0
2023-06-22 15:10:00,274.84,274.93,274.67,274.88,8818.0,265.322,265.4089,265.1579,265.3606,8818.0
2023-06-22 15:15:00,274.88,274.98,274.79,274.87,5425.0,265.3606,265.4572,265.2738,265.351,5425.0
2023-06-22 15:20:00,274.94,275.0,274.9,274.95,5063.0,265.4186,265.4765,265.3799,265.4282,5063.0
2023-06-22 15:25:00,275.0,275.06,274.76,274.79,6584.0,265.4765,265.5344,265.2448,265.2738,6584.0
2023-06-22 15:30:00,274.78,274.79,274.42,274.43,10258.0,265.2641,265.2738,264.9166,264.9262,10258.0
2023-06-22 15:35:00,274.43,274.8,274.4,274.76,9723.0,264.9262,265.2834,264.8973,265.2448,9723.0
2023-06-22 15:40:00,274.77,274.85,274.49,274.76,13886.0,265.2544,265.3317,264.9841,265.2448,13886.0
2023-06-22 15:45:00,274.73,275.21,274.69,275.18,20972.0,265.2158,265.6792,265.1772,265.6502,20972.0
2023-06-22 15:50:00,275.29,275.61,275.08,275.36,46885.0,265.7564,266.0654,265.5537,265.824,46885.0
2023-06-22 15:55:00,275.34,275.43,274.88,275.43,105678.0,265.8047,265.8916,265.3606,265.8916,105678.0
2023-06-23 09:30:00,275.41,275.64,273.9,274.74,15154.0,265.8723,266.0943,264.4146,265.2255,15154.0
2023-06-23 09:35:00,274.17,274.67,273.82,273.89,5565.0,264.6752,265.1579,264.3373,264.4049,5565.0
2023-06-23 09:40:00,273.61,274.9,273.61,274.9,6533.0,264.1346,265.3799,264.1346,265.3799,6533.0
2023-06-23 09:45:00,274.74,275.82,274.74,275.6,5767.0,265.2255,266.2681,265.2255,266.0557,5767.0
2023-06-23 09:50:00,275.44,276.23,275.26,275.62,6618.0,265.9012,266.6639,265.7275,266.075,6618.0
2023-06-23 09:55:00,275.49,275.49,274.9,274.94,6502.0,265.9495,265.9495,265.3799,265.4186,6502.0
2023-06-23 10:00:00,275.06,275.75,274.9,275.58,10066.0,265.5344,266.2005,265.3799,266.0364,10066.0
2023-06-23 10:05:00,275.72,275.72,274.89,274.99,4849.0,266.1715,266.1715,265.3703,265.4668,4849.0
2023-06-23 10:10:00,275.0,275.05,274.65,274.9,6851.0,265.4765,265.5248,265.1386,265.3799,6851.0
2023-06-23 10:15:00,274.91,275.28,274.8,274.81,5643.0,265.3896,265.7468,265.2834,265.2931,5643.0
2023-06-23 10:20:00,274.77,275.69,274.77,275.59,4888.0,265.2544,266.1426,265.2544,266.0461,4888.0
2023-06-23 10:25:00,275.56,275.65,275.21,275.53,4250.0,266.0171,266.104,265.6792,265.9881,4250.0
2023-06-23 10:30:00,275.42,275.62,274.93,275.62,5473.0,265.8819,266.075,265.4089,266.075,5473.0
2023-06-23 10:35:00,275.62,275.9,275.54,275.9,2700.0,266.075,266.3453,265.9978,266.3453,2700.0
2023-06-23 10:40:00,275.8,275.99,275.68,275.85,3500.0,266.2488,266.4322,266.1329,266.297,3500.0
2023-06-23 10:45:00,275.89,276.62,275.87,276.6,4028.0,266.3357,267.0404,266.3164,267.0211,4028.0
2023-06-23 10:50:00,276.56,276.57,275.65,275.7,7188.0,266.9825,266.9921,266.104,266.1522,7188.0
2023-06-23 10:55:00,275.69,276.23,275.69,276.15,9002.0,266.1426,266.6639,266.1426,266.5867,9002.0
2023-06-23 11:00:00,276.16,276.25,275.94,276.19,4481.0,266.5963,266.6832,266.3839,266.6253,4481.0
2023-06-23 11:05:00,276.11,276.11,275.63,275.63,4872.0,266.548,266.548,266.0847,266.0847,4872.0
2023-06-23 11:10:00,275.77,275.77,275.53,275.61,4530.0,266.2198,266.2198,265.9881,266.0654,4530.0
2023-06-23 11:15:00,275.54,275.87,275.54,275.69,5647.0,265.9978,266.3164,265.9978,266.1426,5647.0
2023-06-23 11:20:00,275.74,275.81,275.02,275.02,3752.0,266.1909,266.2584,265.4958,265.4958,3752.0
2023-06-23 11:25:00,275.18,275.23,274.84,275.1,6412.0,265.6502,265.6985,265.322,265.573,6412.0
2023-06-23 11:30:00,275.0,275.09,274.66,274.92,3392.0,265.4765,265.5634,265.1483,265.3993,3392.0
2023-06-23 11:35:00,274.88,274.95,274.75,274.75,4200.0,265.3606,265.4282,265.2351,265.2351,4200.0
2023-06-23 11:40:00,274.77,274.9,274.49,274.79,5183.0,265.2544,265.3799,264.9841,265.2738,5183.0
2023-06-23 11:45:00,274.83,274.98,274.77,274.79,6659.0,265.3124,265.4572,265.2544,265.2738,6659.0
2023-06-23 11:50:00,274.81,274.86,274.58,274.7,16610.0,265.2931,265.3413,265.071,265.1869,16610.0
2023-06-23 11:55:00,274.61,275.05,274.61,275.02,5594.0,265.1,265.5248,265.1,265.4958,5594.0
2023-06-23 12:00:00,275.12,275.15,275.01,275.01,2744.0,265.5923,265.6213,265.4861,265.4861,2744.0
2023-06-23 12:05:00,275.08,275.68,275.04,275.67,5303.0,265.5537,266.1329,265.5151,266.1233,5303.0
2023-06-23 12:10:00,275.65,275.68,274.99,274.99,3214.0,266.104,266.1329,265.4668,265.4668,3214.0
2023-06-23 12:15:00,275.11,275.12,274.94,275.02,2487.0,265.5827,265.5923,265.4186,265.4958,2487.0
2023-06-23 12:20:00,274.92,275.38,274.91,275.29,3342.0,265.3993,265.8433,265.3896,265.7564,3342.0
2023-06-23 12:25:00,275.31,275.37,275.04,275.35,4342.0,265.7757,265.8337,265.5151,265.8144,4342.0
2023-06-23 12:30:00,275.38,275.57,275.33,275.57,3060.0,265.8433,266.0267,265.7951,266.0267,3060.0
2023-06-23 12:35:00,275.61,275.78,275.4,275.57,4245.0,266.0654,266.2295,265.8626,266.0267,4245.0
2023-06-23 12:40:00,275.64,275.68,275.44,275.45,5735.0,266.0943,266.1329,265.9012,265.9109,5735.0
2023-06-23 12:45:00,275.5,275.76,275.46,275.6,2534.0,265.9592,266.2102,265.9206,266.0557,2534.0
2023-06-23 12:50:00,275.59,275.69,275.46,275.6,2736.0,266.0461,266.1426,265.9206,266.0557,2736.0
2023-06-23 12:55:00,275.56,275.56,275.36,275.37,1609.0,266.0171,266.0171,265.824,265.8337,1609.0
2023-06-23 13:00:00,275.3,275.3,275.08,275.17,3256.0,265.7661,265.7661,265.5537,265.6406,3256.0
2023-06-23 13:05:00,275.13,275.19,274.99,275.19,11031.0,265.602,265.6599,265.4668,265.6599,11031.0
2023-06-23 13:10:00,275.23,275.46,275.15,275.42,3218.0,265.6985,265.9206,265.6213,265.8819,3218.0
2023-06-23 13:15:00,275.34,275.46,275.2,275.23,6610.0,265.8047,265.9206,265.6696,265.6985,6610.0
2023-06-23 13:20:00,275.18,275.28,275.18,275.28,1530.0,265.6502,265.7468,265.6502,265.7468,1530.0
2023-06-23 13:25:00,275.31,275.46,275.26,275.44,4594.0,265.7757,265.9206,265.7275,265.9012,4594.0
2023-06-23 13:30:00,275.47,275.47,275.05,275.14,2763.0,265.9302,265.9302,265.5248,265.6116,2763.0
2023-06-23 13:35:00,275.14,275.48,275.07,275.38,3283.0,265.6116,265.9399,265.5441,265.8433,3283.0
2023-06-23 13:40:00,275.47,275.59,275.44,275.44,2529.0,265.9302,266.0461,265.9012,265.9012,2529.0
2023-06-23 13:45:00,275.51,275.51,275.32,275.48,4307.0,265.9688,265.9688,265.7854,265.9399,4307.0
2023-06-23 13:50:00,275.59,275.66,275.49,275.62,3280.0,266.0461,266.1136,265.9495,266.075,3280.0
2023-06-23 13:55:00,275.64,275.73,275.5,275.53,4198.0,266.0943,266.1812,265.9592,265.9881,4198.0
2023-06-23 14:00:00,275.49,275.5,275.23,275.4,11503.0,265.9495,265.9592,265.6985,265.8626,11503.0
2023-06-23 14:05:00,275.33,275.48,275.14,275.21,7431.0,265.7951,265.9399,265.6116,265.6792,7431.0
2023-06-23 14:10:00,275.21,275.27,275.03,275.27,11604.0,265.6792,265.7371,265.5054,265.7371,11604.0
2023-06-23 14:15:00,275.21,275.42,275.21,275.3,11224.0,265.6792,265.8819,265.6792,265.7661,11224.0
2023-06-23 14:20:00,275.25,275.31,275.16,275.19,2324.0,265.7178,265.7757,265.6309,265.6599,2324.0
2023-06-23 14:25:00,275.19,275.19,274.98,275.02,11366.0,265.6599,265.6599,265.4572,265.4958,11366.0
2023-06-23 14:30:00,274.96,275.04,274.8,274.92,4899.0,265.4379,265.5151,265.2834,265.3993,4899.0
2023-06-23 14:35:00,274.88,274.88,274.6,274.67,9736.0,265.3606,265.3606,265.0903,265.1579,9736.0
2023-06-23 14:40:00,274.64,274.77,274.58,274.72,7090.0,265.129,265.2544,265.071,265.2062,7090.0
2023-06-23 14:45:00,274.69,274.73,274.52,274.67,9293.0,265.1772,265.2158,265.0131,265.1579,9293.0
2023-06-23 14:50:00,274.72,274.75,274.51,274.6,9945.0,265.2062,265.2351,265.0035,265.0903,9945.0
2023-06-23 14:55:00,274.55,274.7,274.48,274.69,10852.0,265.0421,265.1869,264.9745,265.1772,10852.0
2023-06-23 15:00:00,274.68,274.95,274.6,274.91,5721.0,265.1676,265.4282,265.0903,265.3896,5721.0
2023-06-23 15:05:00,274.85,275.16,274.85,275.11,7675.0,265.3317,265.6309,265.3317,265.5827,7675.0
2023-06-23 15:10:00,275.04,275.25,275.02,275.07,13234.0,265.5151,265.7178,265.4958,265.5441,13234.0
2023-06-23 15:15:00,275.15,275.24,274.88,275.06,10011.0,265.6213,265.7082,265.3606,265.5344,10011.0
2023-06-23 15:20:00,275.07,275.2,274.97,275.2,8429.0,265.5441,265.6696,265.4475,265.6696,8429.0
2023-06-23 15:25:00,275.23,275.31,275.14,275.27,11066.0,265.6985,265.7757,265.6116,265.7371,11066.0
2023-06-23 15:30:00,275.29,275.29,274.99,275.05,14383.0,265.7564,265.7564,265.4668,265.5248,14383.0
2023-06-23 15:35:00,275.01,275.2,274.96,275.16,10464.0,265.4861,265.6696,265.4379,265.6309,10464.0
2023-06-23 15:40:00,275.19,275.19,275.01,275.15,15455.0,265.6599,265.6599,265.4861,265.6213,15455.0
2023-06-23 15:45:00,275.15,275.48,275.12,275.35,36865.0,265.6213,265.9399,265.5923,265.8144,36865.0
2023-06-23 15:50:00,275.33,275.33,274.81,275.03,46445.0,265.7951,265.7951,265.2931,265.5054,46445.0
2023-06-23 15:55:00,275.06,275.36,274.7,274.85,97702.0,265.5344,265.824,265.1869,265.3317,97702.0
2023-06-26 09:30:00,275.41,275.41,274.01,274.5,30071.0,265.8723,265.8723,264.5208,264.9938,30071.0
2023-06-26 09:35:00,274.62,274.79,274.38,274.79,3457.0,265.1096,265.2738,264.878,265.2738,3457.0
2023-06-26 09:40:00,274.8,276.0,274.8,276.0,7135.0,265.2834,266.4419,265.2834,266.4419,7135.0
2023-06-26 09:45:00,276.01,276.15,275.46,275.61,5108.0,266.4515,266.5867,265.9206,266.0654,5108.0
2023-06-26 09:50:00,275.59,275.76,274.84,274.84,11200.0,266.0461,266.2102,265.322,265.322,11200.0
2023-06-26 09:55:00,274.84,274.84,274.4,274.5,7724.0,265.322,265.322,264.8973,264.9938,7724.0
2023-06-26 10:00:00,274.51,274.82,274.15,274.61,10271.0,265.0035,265.3027,264.6559,265.1,10271.0
2023-06-26 10:05:00,274.73,275.38,274.73,275.09,21118.0,265.2158,265.8433,265.2158,265.5634,21118.0
2023-06-26 10:10:00,275.08,275.5,274.87,275.24,7848.0,265.5537,265.9592,265.351,265.7082,7848.0
2023-06-26 10:15:00,275.09,275.2,274.91,275.11,5415.0,265.5634,265.6696,265.3896,265.5827,5415.0
2023-06-26 10:20:00,274.98,275.05,274.75,274.87,4297.0,265.4572,265.5248,265.2351,265.351,4297.0
2023-06-26 10:25:00,274.95,275.22,274.76,274.87,4477.0,265.4282,265.6889,265.2448,265.351,4477.0
2023-06-26 10:30:00,274.92,274.94,274.67,274.68,3526.0,265.3993,265.4186,265.1579,265.1676,3526.0
2023-06-26 10:35:00,274.6,274.65,274.33,274.51,9533.0,265.0903,265.1386,264.8297,265.0035,9533.0
2023-06-26 10:40:00,274.41,274.57,274.27,274.56,3028.0,264.9069,265.0614,264.7718,265.0517,3028.0
2023-06-26 10:45:00,274.56,274.67,274.48,274.66,2573.0,265.0517,265.1579,264.9745,265.1483,2573.0
2023-06-26 10:50:00,274.69,274.98,274.58,274.93,3654.0,265.1772,265.4572,265.071,265.4089,3654.0
2023-06-26 10:55:00,274.91,275.45,274.82,275.37,5682.0,265.3896,265.9109,265.3027,265.8337,5682.0
2023-06-26 11:00:00,275.42,275.75,275.21,275.73,17807.0,265.8819,266.2005,265.6792,266.1812,17807.0
2023-06-26 11:05:00,275.69,276.36,275.64,276.11,4476.0,266.1426,266.7894,266.0943,266.548,4476.0
2023-06-26 11:10:00,276.04,276.42,276.03,276.16,3431.0,266.4805,266.8473,266.4708,266.5963,3431.0
2023-06-26 11:15:00,276.12,276.43,276.12,276.41,2684.0,266.5577,266.857,266.5577,266.8377,2684.0
2023-06-26 11:20:00,276.28,277.45,276.1,276.44,14762.0,266.7122,267.8416,266.5384,266.8666,14762.0
2023-06-26 11:25:00,276.55,276.73,276.2,276.31,3275.0,266.9728,267.1466,266.6349,266.7411,3275.0
2023-06-26 11:30:00,276.43,276.84,276.38,276.47,7063.0,266.857,267.2528,266.8087,266.8956,7063.0
2023-06-26 11:35:00,276.43,276.79,276.37,276.79,2972.0,266.857,267.2045,266.799,267.2045,2972.0
2023-06-26 11:40:00,276.68,276.87,276.65,276.84,2085.0,267.0983,267.2817,267.0693,267.2528,2085.0
2023-06-26 11:45:00,276.85,276.85,276.61,276.61,3143.0,267.2624,267.2624,267.0307,267.0307,3143.0
2023-06-26 11:50:00,276.61,277.02,276.6,276.9,2741.0,267.0307,267.4265,267.0211,267.3107,2741.0
2023-06-26 11:55:00,276.95,277.06,276.77,276.77,1752.0,267.359,267.4651,267.1852,267.1852,1752.0
2023-06-26 12:00:00,276.91,277.1,276.71,276.76,1606.0,267.3203,267.5038,267.1273,267.1755,1606.0
2023-06-26 12:05:00,276.64,276.82,276.51,276.77,3304.0,267.0597,267.2335,266.9342,267.1852,3304.0
2023-06-26 12:10:00,276.72,276.84,276.45,276.51,4129.0,267.1369,267.2528,266.8763,266.9342,4129.0
2023-06-26 12:15:00,276.44,276.97,276.44,276.86,5864.0,266.8666,267.3783,266.8666,267.2721,5864.0
2023-06-26 12:20:00,276.9,277.08,276.69,277.08,2830.0,267.3107,267.4845,267.108,267.4845,2830.0
2023-06-26 12:25:00,277.11,277.16,276.95,277.12,3758.0,267.5134,267.5617,267.359,267.5231,3758.0
2023-06-26 12:30:00,277.05,277.07,276.9,276.91,1412.0,267.4555,267.4748,267.3107,267.3203,1412.0
2023-06-26 12:35:00,276.96,277.36,276.95,277.36,2736.0,267.3686,267.7548,267.359,267.7548,2736.0
2023-06-26 12:40:00,277.38,277.64,277.23,277.53,3046.0,267.7741,268.0251,267.6293,267.9189,3046.0
2023-06-26 12:45:00,277.57,277.57,277.34,277.34,1991.0,267.9575,267.9575,267.7354,267.7354,1991.0
2023-06-26 12:50:00,277.27,277.27,277.11,277.19,1570.0,267.6679,267.6679,267.5134,267.5906,1570.0
2023-06-26 12:55:00,277.22,277.36,277.17,277.31,3647.0,267.6196,267.7548,267.5713,267.7065,3647.0
2023-06-26 13:00:00,277.37,277.39,277.15,277.15,2509.0,267.7644,267.7837,267.552,267.552,2509.0
2023-06-26 13:05:00,277.23,277.39,277.0,277.25,4534.0,267.6293,267.7837,267.4072,267.6486,4534.0
2023-06-26 13:10:00,277.19,277.57,277.19,277.48,2215.0,267.5906,267.9575,267.5906,267.8706,2215.0
2023-06-26 13:15:00,277.43,277.61,277.31,277.47,4846.0,267.8223,267.9961,267.7065,267.8609,4846.0
2023-06-26 13:20:00,277.5,277.59,277.15,277.27,7639.0,267.8899,267.9768,267.552,267.6679,7639.0
2023-06-26 13:25:00,277.16,277.26,277.01,277.01,2301.0,267.5617,267.6582,267.4169,267.4169,2301.0
2023-06-26 13:30:00,277.15,277.16,276.88,277.11,3167.0,267.552,267.5617,267.2914,267.5134,3167.0
2023-06-26 13:35:00,277.14,277.79,277.14,277.66,5468.0,267.5424,268.1699,267.5424,268.0444,5468.0
2023-06-26 13:40:00,277.74,277.92,277.64,277.89,4492.0,268.1216,268.2954,268.0251,268.2664,4492.0
2023-06-26 13:45:00,277.86,277.86,277.37,277.4,6980.0,268.2374,268.2374,267.7644,267.7934,6980.0
2023-06-26 13:50:00,277.43,277.45,277.19,277.19,5593.0,267.8223,267.8416,267.5906,267.5906,5593.0
2023-06-26 13:55:00,277.26,277.45,277.21,277.39,3807.0,267.6582,267.8416,267.6099,267.7837,3807.0
2023-06-26 14:00:00,277.42,277.68,277.29,277.42,12682.0,267.8127,268.0637,267.6872,267.8127,12682.0
2023-06-26 14:05:00,277.35,277.57,277.14,277.57,7064.0,267.7451,267.9575,267.5424,267.9575,7064.0
2023-06-26 14:10:00,277.58,277.97,277.52,277.97,6824.0,267.9671,268.3436,267.9092,268.3436,6824.0
2023-06-26 14:15:00,277.92,278.02,277.89,277.99,6127.0,268.2954,268.3919,268.2664,268.3629,6127.0
2023-06-26 14:20:00,277.93,278.01,277.57,278.01,7608.0,268.305,268.3822,267.9575,268.3822,7608.0
2023-06-26 14:25:00,278.01,278.39,277.97,278.3,6202.0,268.3822,268.7491,268.3436,268.6622,6202.0
2023-06-26 14:30:00,278.4,278.66,278.29,278.66,6137.0,268.7587,269.0097,268.6525,269.0097,6137.0
2023-06-26 14:35:00,278.64,278.64,278.17,278.39,23178.0,268.9904,268.9904,268.5367,268.7491,23178.0
2023-06-26 14:40:00,278.43,278.46,278.29,278.46,2337.0,268.7877,268.8167,268.6525,268.8167,2337.0
2023-06-26 14:45:00,278.52,278.57,278.3,278.33,6603.0,268.8746,268.9229,268.6622,268.6912,6603.0
2023-06-26 14:50:00,278.25,278.27,278.11,278.15,3853.0,268.6139,268.6332,268.4788,268.5174,3853.0
2023-06-26 14:55:00,278.17,278.22,277.93,278.01,3575.0,268.5367,268.585,268.305,268.3822,3575.0
2023-06-26 15:00:00,278.01,278.05,277.87,277.93,2563.0,268.3822,268.4209,268.2471,268.305,2563.0
2023-06-26 15:05:00,277.9,277.93,277.71,277.79,4120.0,268.2761,268.305,268.0926,268.1699,4120.0
2023-06-26 15:10:00,277.82,277.95,277.71,277.73,8572.0,268.1988,268.3243,268.0926,268.1119,8572.0
2023-06-26 15:15:00,277.73,278.05,277.7,278.05,7591.0,268.1119,268.4209,268.083,268.4209,7591.0
2023-06-26 15:20:00,278.09,278.13,277.9,277.96,4936.0,268.4595,268.4981,268.2761,268.334,4936.0
2023-06-26 15:25:00,277.89,278.03,277.77,278.03,11902.0,268.2664,268.4016,268.1506,268.4016,11902.0
2023-06-26 15:30:00,278.0,278.03,277.81,278.0,8789.0,268.3726,268.4016,268.1892,268.3726,8789.0
2023-06-26 15:35:00,278.0,278.02,277.81,277.93,9373.0,268.3726,268.3919,268.1892,268.305,9373.0
2023-06-26 15:40:00,277.93,277.94,277.69,277.88,9059.0,268.305,268.3147,268.0733,268.2567,9059.0
2023-06-26 15:45:00,277.85,277.85,277.2,277.3,13754.0,268.2278,268.2278,267.6003,267.6968,13754.0
2023-06-26 15:50:00,277.23,277.28,276.76,276.86,43844.0,267.6293,267.6775,267.1755,267.2721,43844.0
2023-06-26 15:55:00,276.88,276.88,276.34,276.41,89598.0,267.2914,267.2914,266.7701,266.8377,89598.0
2023-06-27 09:30:00,273.22,275.15,273.2,273.86,19955.0,263.7581,265.6213,263.7388,264.376,19955.0
2023-06-27 09:35:00,273.9,275.06,273.9,275.06,6752.0,264.4146,265.5344,264.4146,265.5344,6752.0
2023-06-27 09:40:00,275.29,275.32,274.85,275.01,4667.0,265.7564,265.7854,265.3317,265.4861,4667.0
2023-06-27 09:45:00,275.18,275.18,274.35,274.67,10014.0,265.6502,265.6502,264.849,265.1579,10014.0
2023-06-27 09:50:00,274.6,274.85,273.51,273.85,25447.0,265.0903,265.3317,264.0381,264.3663,25447.0
2023-06-27 09:55:00,273.85,274.08,273.2,273.33,13528.0,264.3663,264.5883,263.7388,263.8643,13528.0
2023-06-27 10:00:00,273.32,273.67,273.13,273.66,6427.0,263.8547,264.1925,263.6712,264.1829,6427.0
2023-06-27 10:05:00,273.86,274.4,273.86,274.2,4326.0,264.376,264.8973,264.376,264.7042,4326.0
2023-06-27 10:10:00,274.07,274.71,274.07,274.71,3795.0,264.5787,265.1965,264.5787,265.1965,3795.0
2023-06-27 10:15:00,274.53,275.25,274.53,274.88,4743.0,265.0228,265.7178,265.0228,265.3606,4743.0
2023-06-27 10:20:00,275.15,275.31,275.02,275.29,3743.0,265.6213,265.7757,265.4958,265.7564,3743.0
2023-06-27 10:25:00,275.31,275.52,275.09,275.09,1900.0,265.7757,265.9785,265.5634,265.5634,1900.0
2023-06-27 10:30:00,275.24,275.96,275.14,275.96,4187.0,265.7082,266.4032,265.6116,266.4032,4187.0
2023-06-27 10:35:00,275.93,275.94,275.61,275.66,3097.0,266.3743,266.3839,266.0654,266.1136,3097.0
2023-06-27 10:40:00,275.77,275.78,275.7,275.7,902.0,266.2198,266.2295,266.1522,266.1522,902.0
2023-06-27 10:45:00,275.91,276.2,275.76,275.92,3165.0,266.355,266.6349,266.2102,266.3646,3165.0
2023-06-27 10:50:00,275.86,275.94,275.6,275.71,2745.0,266.3067,266.3839,266.0557,266.1619,2745.0
2023-06-27 10:55:00,275.74,275.79,275.51,275.51,6066.0,266.1909,266.2391,265.9688,265.9688,6066.0
2023-06-27 11:00:00,275.68,275.74,275.47,275.47,2630.0,266.1329,266.1909,265.9302,265.9302,2630.0
2023-06-27 11:05:00,275.55,275.84,275.43,275.44,4323.0,266.0074,266.2874,265.8916,265.9012,4323.0
2023-06-27 11:10:00,275.27,275.36,275.19,275.19,821.0,265.7371,265.824,265.6599,265.6599,821.0
2023-06-27 11:15:00,275.19,275.41,275.14,275.25,3962.0,265.6599,265.8723,265.6116,265.7178,3962.0
2023-06-27 11:20:00,275.24,275.49,275.05,275.05,4104.0,265.7082,265.9495,265.5248,265.5248,4104.0
2023-06-27 11:25:00,275.08,275.13,274.68,274.81,6894.0,265.5537,265.602,265.1676,265.2931,6894.0
2023-06-27 11:30:00,274.98,275.08,274.67,274.76,3747.0,265.4572,265.5537,265.1579,265.2448,3747.0
2023-06-27 11:35:00,274.77,275.16,274.7,275.07,7334.0,265.2544,265.6309,265.1869,265.5441,7334.0
2023-06-27 11:40:00,275.08,275.16,274.93,274.97,8333.0,265.5537,265.6309,265.4089,265.4475,8333.0
2023-06-27 11:45:00,275.06,275.22,274.95,275.04,2424.0,265.5344,265.6889,265.4282,265.5151,2424.0
2023-06-27 11:50:00,274.93,275.33,274.9,275.05,6932.0,265.4089,265.7951,265.3799,265.5248,6932.0
2023-06-27 11:55:00,275.04,275.09,274.77,274.77,2498.0,265.5151,265.5634,265.2544,265.2544,2498.0
2023-06-27 12:00:00,274.93,274.96,274.79,274.85,3400.0,265.4089,265.4379,265.2738,265.3317,3400.0
2023-06-27 12:05:00,274.99,275.17,274.89,275.16,4514.0,265.4668,265.6406,265.3703,265.6309,4514.0
2023-06-27 12:10:00,275.04,275.05,274.6,274.75,2620.0,265.5151,265.5248,265.0903,265.2351,2620.0
2023-06-27 12:15:00,274.74,274.74,274.43,274.43,1334.0,265.2255,265.2255,264.9262,264.9262,1334.0
2023-06-27 12:20:00,274.47,274.5,274.29,274.5,2005.0,264.9648,264.9938,264.7911,264.9938,2005.0
2023-06-27 12:25:00,274.57,274.75,274.44,274.54,3493.0,265.0614,265.2351,264.9359,265.0324,3493.0
2023-06-27 12:30:00,274.59,274.6,274.37,274.4,1922.0,265.0807,265.0903,264.8683,264.8973,1922.0
2023-06-27 12:35:00,274.45,274.75,274.35,274.73,4294.0,264.9455,265.2351,264.849,265.2158,4294.0
2023-06-27 12:40:00,274.76,274.87,274.57,274.73,2557.0,265.2448,265.351,265.0614,265.2158,2557.0
2023-06-27 12:45:00,274.78,274.79,274.64,274.79,1016.0,265.2641,265.2738,265.129,265.2738,1016.0
2023-06-27 12:50:00,274.72,274.93,274.7,274.93,2064.0,265.2062,265.4089,265.1869,265.4089,2064.0
2023-06-27 12:55:00,274.87,274.87,274.72,274.78,1917.0,265.351,265.351,265.2062,265.2641,1917.0
2023-06-27 13:00:00,274.78,274.88,274.76,274.86,3255.0,265.2641,265.3606,265.2448,265.3413,3255.0
2023-06-27 13:05:00,274.88,275.04,274.81,275.04,4365.0,265.3606,265.5151,265.2931,265.5151,4365.0
2023-06-27 13:10:00,275.08,275.63,275.06,275.63,2160.0,265.5537,266.0847,265.5344,266.0847,2160.0
2023-06-27 13:15:00,275.62,275.7,275.54,275.59,4056.0,266.075,266.1522,265.9978,266.0461,4056.0
2023-06-27 13:20:00,275.55,275.55,275.23,275.32,1826.0,266.0074,266.0074,265.6985,265.7854,1826.0
2023-06-27 13:25:00,275.24,275.3,275.02,275.17,4505.0,265.7082,265.7661,265.4958,265.6406,4505.0
2023-06-27 13:30:00,275.21,275.73,275.21,275.73,1935.0,265.6792,266.1812,265.6792,266.1812,1935.0
2023-06-27 13:35:00,275.73,275.73,275.55,275.55,2628.0,266.1812,266.1812,266.0074,266.0074,2628.0
2023-06-27 13:40:00,275.55,275.64,275.47,275.64,2386.0,266.0074,266.0943,265.9302,266.0943,2386.0
2023-06-27 13:45:00,275.64,276.1,275.62,276.08,4876.0,266.0943,266.5384,266.075,266.5191,4876.0
2023-06-27 13:50:00,276.08,276.08,275.78,275.81,4069.0,266.5191,266.5191,266.2295,266.2584,4069.0
2023-06-27 13:55:00,275.81,275.84,275.65,275.75,3168.0,266.2584,266.2874,266.104,266.2005,3168.0
2023-06-27 14:00:00,275.73,275.99,275.69,275.93,3777.0,266.1812,266.4322,266.1426,266.3743,3777.0
2023-06-27 14:05:00,275.98,276.05,275.94,276.05,1349.0,266.4225,266.4901,266.3839,266.4901,1349.0
2023-06-27 14:10:00,275.98,276.09,275.82,275.99,7514.0,266.4225,266.5287,266.2681,266.4322,7514.0
2023-06-27 14:15:00,276.02,276.02,275.87,275.87,800.0,266.4612,266.4612,266.3164,266.3164,800.0
2023-06-27 14:20:00,275.82,276.15,275.82,276.15,2522.0,266.2681,266.5867,266.2681,266.5867,2522.0
2023-06-27 14:25:00,276.14,276.15,275.93,275.93,2986.0,266.577,266.5867,266.3743,266.3743,2986.0
2023-06-27 14:30:00,275.96,276.0,275.93,275.96,3734.0,266.4032,266.4419,266.3743,266.4032,3734.0
2023-06-27 14:35:00,276.0,276.0,275.75,275.76,2871.0,266.4419,266.4419,266.2005,266.2102,2871.0
2023-06-27 14:40:00,275.63,275.74,275.57,275.74,2468.0,266.0847,266.1909,266.0267,266.1909,2468.0
2023-06-27 14:45:00,275.68,275.98,275.6,275.9,3954.0,266.1329,266.4225,266.0557,266.3453,3954.0
2023-06-27 14:50:00,275.85,276.08,275.85,275.95,5111.0,266.297,266.5191,266.297,266.3936,5111.0
2023-06-27 14:55:00,275.96,276.03,275.86,275.93,2663.0,266.4032,266.4708,266.3067,266.3743,2663.0
2023-06-27 15:00:00,275.87,276.09,275.78,276.09,5029.0,266.3164,266.5287,266.2295,266.5287,5029.0
2023-06-27 15:05:00,276.05,276.13,275.93,276.0,2835.0,266.4901,266.5674,266.3743,266.4419,2835.0
2023-06-27 15:10:00,275.91,275.97,275.76,275.97,3147.0,266.355,266.4129,266.2102,266.4129,3147.0
2023-06-27 15:15:00,275.91,275.93,275.76,275.8,3754.0,266.355,266.3743,266.2102,266.2488,3754.0
2023-06-27 15:20:00,275.89,276.36,275.88,276.32,4079.0,266.3357,266.7894,266.326,266.7508,4079.0
2023-06-27 15:25:00,276.36,276.36,276.14,276.18,4884.0,266.7894,266.7894,266.577,266.6156,4884.0
2023-06-27 15:30:00,276.18,276.44,276.16,276.2,4770.0,266.6156,266.8666,266.5963,266.6349,4770.0
2023-06-27 15:35:00,276.19,276.19,276.04,276.14,4218.0,266.6253,266.6253,266.4805,266.577,4218.0
2023-06-27 15:40:00,276.12,276.23,275.96,276.16,6984.0,266.5577,266.6639,266.4032,266.5963,6984.0
2023-06-27 15:45:00,276.15,276.2,276.04,276.09,8205.0,266.5867,266.6349,266.4805,266.5287,8205.0
2023-06-27 15:50:00,276.09,276.32,275.96,276.32,24542.0,266.5287,266.7508,266.4032,266.7508,24542.0
2023-06-27 15:55:00,276.36,276.41,275.72,275.75,54136.0,266.7894,266.8377,266.1715,266.2005,54136.0
2023-06-28 09:30:00,275.68,275.83,273.09,273.75,17376.0,266.1329,266.2777,263.6326,264.2698,17376.0
2023-06-28 09:35:00,273.39,274.2,273.39,274.18,4432.0,263.9222,264.7042,263.9222,264.6849,4432.0
2023-06-28 09:40:00,273.89,274.93,273.87,274.45,5982.0,264.4049,265.4089,264.3856,264.9455,5982.0
2023-06-28 09:45:00,274.37,274.43,274.09,274.11,2507.0,264.8683,264.9262,264.598,264.6173,2507.0
2023-06-28 09:50:00,274.25,274.25,273.91,274.24,2317.0,264.7525,264.7525,264.4242,264.7428,2317.0
2023-06-28 09:55:00,274.16,274.65,274.15,274.49,5433.0,264.6656,265.1386,264.6559,264.9841,5433.0
2023-06-28 10:00:00,274.34,274.58,273.87,274.03,6522.0,264.8393,265.071,264.3856,264.5401,6522.0
2023-06-28 10:05:00,274.03,274.22,273.84,274.08,4530.0,264.5401,264.7235,264.3567,264.5883,4530.0
2023-06-28 10:10:00,274.08,274.72,273.96,274.55,5470.0,264.5883,265.2062,264.4725,265.0421,5470.0
2023-06-28 10:15:00,274.47,274.47,274.21,274.3,1887.0,264.9648,264.9648,264.7138,264.8007,1887.0
2023-06-28 10:20:00,273.99,273.99,273.58,273.58,2183.0,264.5015,264.5015,264.1057,264.1057,2183.0
2023-06-28 10:25:00,273.5,273.66,273.37,273.46,999.0,264.0284,264.1829,263.9029,263.9898,999.0
2023-06-28 10:30:00,273.45,273.65,273.3,273.41,6912.0,263.9802,264.1732,263.8354,263.9415,6912.0
2023-06-28 10:35:00,273.45,273.64,273.34,273.43,8297.0,263.9802,264.1636,263.874,263.9609,8297.0
2023-06-28 10:40:00,273.43,273.86,273.33,273.62,8708.0,263.9609,264.376,263.8643,264.1443,8708.0
2023-06-28 10:45:00,273.54,273.59,273.29,273.59,2254.0,264.067,264.1153,263.8257,264.1153,2254.0
2023-06-28 10:50:00,273.55,274.07,273.5,273.5,3195.0,264.0767,264.5787,264.0284,264.0284,3195.0
2023-06-28 10:55:00,273.39,273.39,273.2,273.37,1481.0,263.9222,263.9222,263.7388,263.9029,1481.0
2023-06-28 11:00:00,273.47,273.58,273.3,273.57,3051.0,263.9995,264.1057,263.8354,264.096,3051.0
2023-06-28 11:05:00,273.56,273.75,273.56,273.67,1621.0,264.0864,264.2698,264.0864,264.1925,1621.0
2023-06-28 11:10:00,273.61,274.14,273.61,274.13,6116.0,264.1346,264.6463,264.1346,264.6366,6116.0
2023-06-28 11:15:00,274.19,274.77,274.19,274.77,2104.0,264.6945,265.2544,264.6945,265.2544,2104.0
2023-06-28 11:20:00,274.68,274.73,274.42,274.71,2831.0,265.1676,265.2158,264.9166,265.1965,2831.0
2023-06-28 11:25:00,274.68,275.35,274.57,275.34,2500.0,265.1676,265.8144,265.0614,265.8047,2500.0
2023-06-28 11:30:00,275.38,275.64,274.88,274.88,3469.0,265.8433,266.0943,265.3606,265.3606,3469.0
2023-06-28 11:35:00,274.88,275.01,274.88,274.95,2602.0,265.3606,265.4861,265.3606,265.4282,2602.0
2023-06-28 11:40:00,274.9,275.09,274.9,275.07,1226.0,265.3799,265.5634,265.3799,265.5441,1226.0
2023-06-28 11:45:00,275.07,275.27,274.96,275.16,2781.0,265.5441,265.7371,265.4379,265.6309,2781.0
2023-06-28 11:50:00,275.19,275.2,274.86,274.86,1433.0,265.6599,265.6696,265.3413,265.3413,1433.0
2023-06-28 11:55:00,274.92,275.29,274.86,275.29,3509.0,265.3993,265.7564,265.3413,265.7564,3509.0
2023-06-28 12:00:00,275.44,275.56,275.28,275.35,5119.0,265.9012,266.0171,265.7468,265.8144,5119.0
2023-06-28 12:05:00,275.37,275.92,275.37,275.86,2117.0,265.8337,266.3646,265.8337,266.3067,2117.0
2023-06-28 12:10:00,275.9,276.06,275.44,275.44,3829.0,266.3453,266.4998,265.9012,265.9012,3829.0
2023-06-28 12:15:00,275.42,275.61,275.37,275.44,1218.0,265.8819,266.0654,265.8337,265.9012,1218.0
2023-06-28 12:20:00,275.49,275.64,275.43,275.64,1135.0,265.9495,266.0943,265.8916,266.0943,1135.0
2023-06-28 12:25:00,275.58,275.63,275.49,275.63,1644.0,266.0364,266.0847,265.9495,266.0847,1644.0
2023-06-28 12:30:00,275.73,275.73,275.48,275.57,3995.0,266.1812,266.1812,265.9399,266.0267,3995.0
2023-06-28 12:35:00,275.57,275.78,275.47,275.76,2039.0,266.0267,266.2295,265.9302,266.2102,2039.0
2023-06-28 12:40:00,275.82,275.84,275.43,275.43,2683.0,266.2681,266.2874,265.8916,265.8916,2683.0
2023-06-28 12:45:00,275.45,275.92,275.41,275.92,1938.0,265.9109,266.3646,265.8723,266.3646,1938.0
2023-06-28 12:50:00,275.82,275.92,275.37,275.37,3115.0,266.2681,266.3646,265.8337,265.8337,3115.0
2023-06-28 12:55:00,275.42,275.52,275.34,275.37,1000.0,265.8819,265.9785,265.8047,265.8337,1000.0
2023-06-28 13:00:00,275.48,275.49,275.08,275.08,2504.0,265.9399,265.9495,265.5537,265.5537,2504.0
2023-06-28 13:05:00,275.13,275.18,275.13,275.14,1744.0,265.602,265.6502,265.602,265.6116,1744.0
2023-06-28 13:10:00,275.08,275.13,274.87,274.99,3827.0,265.5537,265.602,265.351,265.4668,3827.0
2023-06-28 13:15:00,274.98,275.22,274.9,275.15,1552.0,265.4572,265.6889,265.3799,265.6213,1552.0
2023-06-28 13:20:00,275.17,275.34,275.16,275.24,1318.0,265.6406,265.8047,265.6309,265.7082,1318.0
2023-06-28 13:25:00,275.22,275.24,275.1,275.16,1553.0,265.6889,265.7082,265.573,265.6309,1553.0
2023-06-28 13:30:00,275.14,275.2,274.9,274.9,2278.0,265.6116,265.6696,265.3799,265.3799,2278.0
2023-06-28 13:35:00,274.92,274.98,274.84,274.89,2783.0,265.3993,265.4572,265.322,265.3703,2783.0
2023-06-28 13:40:00,274.86,275.01,274.78,275.01,2944.0,265.3413,265.4861,265.2641,265.4861,2944.0
2023-06-28 13:45:00,274.9,274.98,274.86,274.91,1081.0,265.3799,265.4572,265.3413,265.3896,1081.0
2023-06-28 13:50:00,274.91,275.03,274.82,275.03,3461.0,265.3896,265.5054,265.3027,265.5054,3461.0
2023-06-28 13:55:00,274.94,275.27,274.94,275.24,4671.0,265.4186,265.7371,265.4186,265.7082,4671.0
2023-06-28 14:00:00,275.21,275.21,274.99,275.05,1824.0,265.6792,265.6792,265.4668,265.5248,1824.0
2023-06-28 14:05:00,274.97,274.97,274.66,274.67,6916.0,265.4475,265.4475,265.1483,265.1579,6916.0
2023-06-28 14:10:00,274.77,274.77,274.62,274.62,1200.0,265.2544,265.2544,265.1096,265.1096,1200.0
2023-06-28 14:15:00,274.59,274.64,274.32,274.32,3102.0,265.0807,265.129,264.82,264.82,3102.0
2023-06-28 14:20:00,274.39,274.54,274.28,274.5,3540.0,264.8876,265.0324,264.7814,264.9938,3540.0
2023-06-28 14:25:00,274.51,274.65,274.48,274.59,1786.0,265.0035,265.1386,264.9745,265.0807,1786.0
2023-06-28 14:30:00,274.67,274.68,274.53,274.6,4730.0,265.1579,265.1676,265.0228,265.0903,4730.0
2023-06-28 14:35:00,274.44,274.61,274.4,274.4,2124.0,264.9359,265.1,264.8973,264.8973,2124.0
2023-06-28 14:40:00,274.28,274.75,274.25,274.57,3753.0,264.7814,265.2351,264.7525,265.0614,3753.0
2023-06-28 14:45:00,274.57,274.67,274.4,274.62,2014.0,265.0614,265.1579,264.8973,265.1096,2014.0
2023-06-28 14:50:00,274.61,274.61,274.39,274.39,1603.0,265.1,265.1,264.8876,264.8876,1603.0
2023-06-28 14:55:00,274.5,274.54,274.32,274.38,2001.0,264.9938,265.0324,264.82,264.878,2001.0
2023-06-28 15:00:00,274.51,274.59,274.43,274.46,2829.0,265.0035,265.0807,264.9262,264.9552,2829.0
2023-06-28 15:05:00,274.33,274.53,274.31,274.5,1738.0,264.8297,265.0228,264.8104,264.9938,1738.0
2023-06-28 15:10:00,274.6,274.68,274.59,274.61,1480.0,265.0903,265.1676,265.0807,265.1,1480.0
2023-06-28 15:15:00,274.55,274.74,274.49,274.62,2450.0,265.0421,265.2255,264.9841,265.1096,2450.0
2023-06-28 15:20:00,274.77,274.77,274.55,274.67,2364.0,265.2544,265.2544,265.0421,265.1579,2364.0
2023-06-28 15:25:00,274.62,274.68,274.44,274.47,3834.0,265.1096,265.1676,264.9359,264.9648,3834.0
2023-06-28 15:30:00,274.41,274.68,274.4,274.66,4427.0,264.9069,265.1676,264.8973,265.1483,4427.0
2023-06-28 15:35:00,274.67,274.75,274.47,274.47,5779.0,265.1579,265.2351,264.9648,264.9648,5779.0
2023-06-28 15:40:00,274.43,274.77,274.37,274.66,7550.0,264.9262,265.2544,264.8683,265.1483,7550.0
2023-06-28 15:45:00,274.65,274.67,274.48,274.51,8107.0,265.1386,265.1579,264.9745,265.0035,8107.0
2023-06-28 15:50:00,274.54,274.97,274.54,274.71,9908.0,265.0324,265.4475,265.0324,265.1965,9908.0
2023-06-28 15:55:00,274.81,274.92,274.56,274.83,43741.0,265.2931,265.3993,265.0517,265.3124,43741.0
2023-06-29 09:30:00,275.13,275.32,273.73,274.63,14336.0,265.602,265.7854,264.2505,265.1193,14336.0
2023-06-29 09:35:00,274.85,274.91,273.73,273.92,5701.0,265.3317,265.3896,264.2505,264.4339,5701.0
2023-06-29 09:40:00,273.92,275.52,273.4,275.52,7540.0,264.4339,265.9785,263.9319,265.9785,7540.0
2023-06-29 09:45:00,275.17,275.2,274.46,274.88,6411.0,265.6406,265.6696,264.9552,265.3606,6411.0
2023-06-29 09:50:00,274.69,274.7,274.05,274.42,8948.0,265.1772,265.1869,264.5594,264.9166,8948.0
2023-06-29 09:55:00,274.43,274.56,274.02,274.02,14409.0,264.9262,265.0517,264.5304,264.5304,14409.0
2023-06-29 10:00:00,273.98,274.04,273.66,273.66,12286.0,264.4918,264.5497,264.1829,264.1829,12286.0
2023-06-29 10:05:00,273.66,274.73,273.62,274.73,7507.0,264.1829,265.2158,264.1443,265.2158,7507.0
2023-06-29 10:10:00,274.75,275.38,274.58,275.22,6531.0,265.2351,265.8433,265.071,265.6889,6531.0
2023-06-29 10:15:00,275.13,275.25,274.15,274.43,5449.0,265.602,265.7178,264.6559,264.9262,5449.0
2023-06-29 10:20:00,274.24,274.99,274.24,274.99,2380.0,264.7428,265.4668,264.7428,265.4668,2380.0
2023-06-29 10:25:00,274.97,275.13,274.66,274.88,5061.0,265.4475,265.602,265.1483,265.3606,5061.0
2023-06-29 10:30:00,274.74,275.25,274.72,274.93,5385.0,265.2255,265.7178,265.2062,265.4089,5385.0
2023-06-29 10:35:00,274.82,274.84,274.67,274.84,1029.0,265.3027,265.322,265.1579,265.322,1029.0
2023-06-29 10:40:00,275.01,275.57,274.99,275.56,5910.0,265.4861,266.0267,265.4668,266.0171,5910.0
2023-06-29 10:45:00,275.61,275.65,275.2,275.65,5249.0,266.0654,266.104,265.6696,266.104,5249.0
2023-06-29 10:50:00,275.49,275.64,275.3,275.64,3495.0,265.9495,266.0943,265.7661,266.0943,3495.0
2023-06-29 10:55:00,275.5,275.66,275.3,275.53,3245.0,265.9592,266.1136,265.7661,265.9881,3245.0
2023-06-29 11:00:00,275.55,275.7,275.29,275.7,4654.0,266.0074,266.1522,265.7564,266.1522,4654.0
2023-06-29 11:05:00,275.64,275.72,275.4,275.4,2947.0,266.0943,266.1715,265.8626,265.8626,2947.0
2023-06-29 11:10:00,275.36,275.52,275.32,275.52,1800.0,265.824,265.9785,265.7854,265.9785,1800.0
2023-06-29 11:15:00,275.42,275.66,275.28,275.34,6343.0,265.8819,266.1136,265.7468,265.8047,6343.0
2023-06-29 11:20:00,275.39,275.69,275.36,275.69,1181.0,265.853,266.1426,265.824,266.1426,1181.0
2023-06-29 11:25:00,275.69,276.09,275.68,275.71,4856.0,266.1426,266.5287,266.1329,266.1619,4856.0
2023-06-29 11:30:00,275.68,275.68,275.51,275.54,1822.0,266.1329,266.1329,265.9688,265.9978,1822.0
2023-06-29 11:35:00,275.55,275.85,275.44,275.85,6802.0,266.0074,266.297,265.9012,266.297,6802.0
2023-06-29 11:40:00,276.04,276.83,275.91,276.48,11583.0,266.4805,267.2431,266.355,266.9052,11583.0
2023-06-29 11:45:00,276.43,276.64,276.15,276.63,7705.0,266.857,267.0597,266.5867,267.05,7705.0
2023-06-29 11:50:00,276.54,277.32,276.52,276.86,15466.0,266.9632,267.7161,266.9438,267.2721,15466.0
2023-06-29 11:55:00,276.98,277.24,276.78,277.21,11235.0,267.3879,267.6389,267.1948,267.6099,11235.0
2023-06-29 12:00:00,277.1,277.18,276.37,276.37,8583.0,267.5038,267.581,266.799,266.799,8583.0
2023-06-29 12:05:00,276.24,276.58,276.21,276.58,3128.0,266.6735,267.0018,266.6446,267.0018,3128.0
2023-06-29 12:10:00,276.46,276.63,276.35,276.63,2695.0,266.8859,267.05,266.7797,267.05,2695.0
2023-06-29 12:15:00,276.67,276.92,276.63,276.75,2884.0,267.0886,267.33,267.05,267.1659,2884.0
2023-06-29 12:20:00,276.84,277.43,276.77,277.1,8652.0,267.2528,267.8223,267.1852,267.5038,8652.0
2023-06-29 12:25:00,277.1,277.19,276.88,276.99,1986.0,267.5038,267.5906,267.2914,267.3976,1986.0
2023-06-29 12:30:00,276.99,276.99,276.71,276.89,2481.0,267.3976,267.3976,267.1273,267.301,2481.0
2023-06-29 12:35:00,276.9,277.4,276.89,277.11,6190.0,267.3107,267.7934,267.301,267.5134,6190.0
2023-06-29 12:40:00,277.02,277.11,276.59,276.86,2438.0,267.4265,267.5134,267.0114,267.2721,2438.0
2023-06-29 12:45:00,276.63,276.87,276.63,276.81,1165.0,267.05,267.2817,267.05,267.2238,1165.0
2023-06-29 12:50:00,276.87,277.21,276.87,276.96,3990.0,267.2817,267.6099,267.2817,267.3686,3990.0
2023-06-29 12:55:00,276.98,277.02,276.81,276.93,2681.0,267.3879,267.4265,267.2238,267.3396,2681.0
2023-06-29 13:00:00,276.92,277.08,276.67,276.76,2307.0,267.33,267.4845,267.0886,267.1755,2307.0
2023-06-29 13:05:00,276.69,277.3,276.67,277.12,16290.0,267.108,267.6968,267.0886,267.5231,16290.0
2023-06-29 13:10:00,276.99,276.99,276.32,276.71,6631.0,267.3976,267.3976,266.7508,267.1273,6631.0
2023-06-29 13:15:00,276.74,276.81,276.56,276.69,2857.0,267.1562,267.2238,266.9825,267.108,2857.0
2023-06-29 13:20:00,276.79,276.8,276.62,276.69,2044.0,267.2045,267.2141,267.0404,267.108,2044.0
2023-06-29 13:25:00,276.57,276.77,276.49,276.74,4181.0,266.9921,267.1852,266.9149,267.1562,4181.0
2023-06-29 13:30:00,276.79,276.79,276.43,276.44,4029.0,267.2045,267.2045,266.857,266.8666,4029.0
2023-06-29 13:35:00,276.41,276.51,276.32,276.33,3154.0,266.8377,266.9342,266.7508,266.7604,3154.0
2023-06-29 13:40:00,276.34,276.48,275.94,276.45,22505.0,266.7701,266.9052,266.3839,266.8763,22505.0
2023-06-29 13:45:00,276.45,276.78,276.32,276.44,3359.0,266.8763,267.1948,266.7508,266.8666,3359.0
2023-06-29 13:50:00,276.52,276.97,276.46,276.67,3082.0,266.9438,267.3783,266.8859,267.0886,3082.0
2023-06-29 13:55:00,276.79,276.87,276.55,276.72,2800.0,267.2045,267.2817,266.9728,267.1369,2800.0
2023-06-29 14:00:00,276.77,276.84,276.3,276.3,5484.0,267.1852,267.2528,266.7315,266.7315,5484.0
2023-06-29 14:05:00,276.4,276.78,276.36,276.69,5874.0,266.828,267.1948,266.7894,267.108,5874.0
2023-06-29 14:10:00,276.61,276.61,276.37,276.5,4537.0,267.0307,267.0307,266.799,266.9245,4537.0
2023-06-29 14:15:00,276.48,276.74,276.39,276.62,4960.0,266.9052,267.1562,266.8183,267.0404,4960.0
2023-06-29 14:20:00,276.68,276.97,276.64,276.76,2513.0,267.0983,267.3783,267.0597,267.1755,2513.0
2023-06-29 14:25:00,276.76,276.92,276.66,276.82,3127.0,267.1755,267.33,267.079,267.2335,3127.0
2023-06-29 14:30:00,276.92,277.0,276.65,276.66,5302.0,267.33,267.4072,267.0693,267.079,5302.0
2023-06-29 14:35:00,276.75,276.91,276.75,276.9,2116.0,267.1659,267.3203,267.1659,267.3107,2116.0
2023-06-29 14:40:00,276.82,277.2,276.66,277.19,8584.0,267.2335,267.6003,267.079,267.5906,8584.0
2023-06-29 14:45:00,277.11,277.56,277.09,277.35,5876.0,267.5134,267.9478,267.4941,267.7451,5876.0
2023-06-29 14:50:00,277.24,277.38,277.14,277.31,3834.0,267.6389,267.7741,267.5424,267.7065,3834.0
2023-06-29 14:55:00,277.18,277.32,277.07,277.32,4910.0,267.581,267.7161,267.4748,267.7161,4910.0
2023-06-29 15:00:00,277.32,277.62,277.25,277.49,3813.0,267.7161,268.0058,267.6486,267.8803,3813.0
2023-06-29 15:05:00,277.42,277.72,277.39,277.65,2599.0,267.8127,268.1023,267.7837,268.0347,2599.0
2023-06-29 15:10:00,277.65,277.71,277.45,277.69,4466.0,268.0347,268.0926,267.8416,268.0733,4466.0
2023-06-29 15:15:00,277.59,278.02,277.59,278.01,13404.0,267.9768,268.3919,267.9768,268.3822,13404.0
2023-06-29 15:20:00,278.01,278.53,278.01,278.46,18801.0,268.3822,268.8842,268.3822,268.8167,18801.0
2023-06-29 15:25:00,278.34,278.42,277.9,277.96,13406.0,268.7008,268.778,268.2761,268.334,13406.0
2023-06-29 15:30:00,277.87,278.29,277.6,277.61,13790.0,268.2471,268.6525,267.9864,267.9961,13790.0
2023-06-29 15:35:00,277.56,277.62,276.94,276.94,9171.0,267.9478,268.0058,267.3493,267.3493,9171.0
2023-06-29 15:40:00,277.01,277.04,276.84,276.84,7386.0,267.4169,267.4458,267.2528,267.2528,7386.0
2023-06-29 15:45:00,276.76,277.02,276.72,276.99,9790.0,267.1755,267.4265,267.1369,267.3976,9790.0
2023-06-29 15:50:00,276.92,277.42,276.92,277.1,23046.0,267.33,267.8127,267.33,267.5038,23046.0
2023-06-29 15:55:00,277.07,277.49,276.94,277.31,41698.0,267.4748,267.8803,267.3493,267.7065,41698.0
2023-06-30 09:30:00,277.64,278.0,276.46,277.97,16431.0,268.0251,268.3726,266.8859,268.3436,16431.0
2023-06-30 09:35:00,277.8,278.04,277.26,277.29,2690.0,268.1795,268.4112,267.6582,267.6872,2690.0
2023-06-30 09:40:00,277.43,278.45,276.86,278.45,26698.0,267.8223,268.807,267.2721,268.807,26698.0
2023-06-30 09:45:00,278.34,278.34,277.3,277.83,7972.0,268.7008,268.7008,267.6968,268.2085,7972.0
2023-06-30 09:50:00,277.68,277.68,276.69,277.0,8737.0,268.0637,268.0637,267.108,267.4072,8737.0
2023-06-30 09:55:00,277.21,277.97,276.53,276.86,11640.0,267.6099,268.3436,266.9535,267.2721,11640.0
2023-06-30 10:00:00,277.8,277.81,276.86,277.48,2671.0,268.1795,268.1892,267.2721,267.8706,2671.0
2023-06-30 10:05:00,277.62,277.95,277.2,277.76,19412.0,268.0058,268.3243,267.6003,268.1409,19412.0
2023-06-30 10:10:00,278.07,278.2,277.68,277.7,8875.0,268.4402,268.5657,268.0637,268.083,8875.0
2023-06-30 10:15:00,277.57,278.06,277.43,277.76,5814.0,267.9575,268.4305,267.8223,268.1409,5814.0
2023-06-30 10:20:00,277.67,277.92,277.39,277.39,7412.0,268.054,268.2954,267.7837,267.7837,7412.0
2023-06-30 10:25:00,277.45,277.7,277.25,277.6,8450.0,267.8416,268.083,267.6486,267.9864,8450.0
2023-06-30 10:30:00,277.55,278.04,277.55,277.57,8401.0,267.9382,268.4112,267.9382,267.9575,8401.0
2023-06-30 10:35:00,277.5,278.0,277.36,277.78,6740.0,267.8899,268.3726,267.7548,268.1602,6740.0
2023-06-30 10:40:00,277.76,277.88,277.51,277.8,4300.0,268.1409,268.2567,267.8996,268.1795,4300.0
2023-06-30 10:45:00,277.91,278.18,277.89,278.03,4406.0,268.2857,268.5464,268.2664,268.4016,4406.0
2023-06-30 10:50:00,277.9,278.67,277.89,278.48,11025.0,268.2761,269.0194,268.2664,268.836,11025.0
2023-06-30 10:55:00,278.58,278.77,278.45,278.7,3711.0,268.9325,269.1159,268.807,269.0483,3711.0
2023-06-30 11:00:00,278.71,279.15,278.7,278.84,8405.0,269.058,269.4828,269.0483,269.1835,8405.0
2023-06-30 11:05:00,279.0,279.06,278.81,279.04,3711.0,269.338,269.3959,269.1545,269.3766,3711.0
2023-06-30 11:10:00,278.91,279.19,278.82,279.19,3627.0,269.2511,269.5214,269.1642,269.5214,3627.0
2023-06-30 11:15:00,279.12,279.5,279.07,279.3,4289.0,269.4538,269.8206,269.4055,269.6276,4289.0
2023-06-30 11:20:00,279.17,279.71,279.17,279.51,4510.0,269.5021,270.0234,269.5021,269.8303,4510.0
2023-06-30 11:25:00,279.47,279.84,279.41,279.8,7363.0,269.7917,270.1489,269.7338,270.1103,7363.0
2023-06-30 11:30:00,279.77,279.83,279.19,279.3,7589.0,270.0813,270.1392,269.5214,269.6276,7589.0
2023-06-30 11:35:00,279.4,279.62,279.31,279.42,4016.0,269.7241,269.9365,269.6372,269.7434,4016.0
2023-06-30 11:40:00,279.17,279.28,278.88,279.27,5864.0,269.5021,269.6083,269.2221,269.5986,5864.0
2023-06-30 11:45:00,279.36,279.8,279.36,279.79,3912.0,269.6855,270.1103,269.6855,270.1006,3912.0
2023-06-30 11:50:00,279.73,279.79,279.55,279.64,7017.0,270.0427,270.1006,269.8689,269.9558,7017.0
2023-06-30 11:55:00,279.54,279.77,279.36,279.76,3472.0,269.8593,270.0813,269.6855,270.0716,3472.0
2023-06-30 12:00:00,279.77,279.93,279.67,279.93,2559.0,270.0813,270.2358,269.9848,270.2358,2559.0
2023-06-30 12:05:00,279.81,280.07,279.76,279.87,5386.0,270.1199,270.3709,270.0716,270.1778,5386.0
2023-06-30 12:10:00,279.86,279.97,279.59,279.63,4439.0,270.1682,270.2744,269.9075,269.9461,4439.0
2023-06-30 12:15:00,279.59,280.03,279.51,280.02,2534.0,269.9075,270.3323,269.8303,270.3226,2534.0
2023-06-30 12:20:00,280.08,280.51,280.08,280.42,3350.0,270.3806,270.7957,270.3806,270.7088,3350.0
2023-06-30 12:25:00,280.48,280.78,280.42,280.77,4106.0,270.7667,271.0563,270.7088,271.0467,4106.0
2023-06-30 12:30:00,280.77,280.78,280.44,280.67,10003.0,271.0467,271.0563,270.7281,270.9501,10003.0
2023-06-30 12:35:00,280.65,280.65,280.25,280.35,6757.0,270.9308,270.9308,270.5447,270.6412,6757.0
2023-06-30 12:40:00,280.24,280.45,280.24,280.26,2750.0,270.535,270.7377,270.535,270.5543,2750.0
2023-06-30 12:45:00,280.26,280.46,280.16,280.38,4917.0,270.5543,270.7474,270.4578,270.6702,4917.0
2023-06-30 12:50:00,280.5,280.87,280.38,280.83,6738.0,270.786,271.1432,270.6702,271.1046,6738.0
2023-06-30 12:55:00,280.87,281.09,280.81,280.84,3556.0,271.1432,271.3556,271.0853,271.1142,3556.0
2023-06-30 13:00:00,280.76,281.0,280.66,280.69,1284.0,271.037,271.2687,270.9405,270.9694,1284.0
2023-06-30 13:05:00,280.71,280.73,280.46,280.46,3407.0,270.9887,271.008,270.7474,270.7474,3407.0
2023-06-30 13:10:00,280.55,280.98,280.54,280.61,5134.0,270.8343,271.2494,270.8246,270.8922,5134.0
2023-06-30 13:15:00,280.56,280.78,280.53,280.74,4762.0,270.8439,271.0563,270.815,271.0177,4762.0
2023-06-30 13:20:00,280.89,281.02,280.75,281.02,4481.0,271.1625,271.288,271.0274,271.288,4481.0
2023-06-30 13:25:00,281.03,281.03,280.67,280.78,3134.0,271.2977,271.2977,270.9501,271.0563,3134.0
2023-06-30 13:30:00,280.76,280.99,280.76,280.97,3302.0,271.037,271.259,271.037,271.2397,3302.0
2023-06-30 13:35:00,281.09,281.37,280.89,280.89,4992.0,271.3556,271.6259,271.1625,271.1625,4992.0
2023-06-30 13:40:00,280.89,281.07,280.63,281.07,11832.0,271.1625,271.3363,270.9115,271.3363,11832.0
2023-06-30 13:45:00,281.12,281.56,281.12,281.43,9849.0,271.3845,271.8093,271.3845,271.6838,9849.0
2023-06-30 13:50:00,281.26,281.36,281.19,281.28,1954.0,271.5197,271.6162,271.4521,271.539,1954.0
2023-06-30 13:55:00,281.08,281.12,280.94,281.12,2973.0,271.3459,271.3845,271.2108,271.3845,2973.0
2023-06-30 14:00:00,281.13,281.28,281.08,281.18,3522.0,271.3942,271.539,271.3459,271.4425,3522.0
2023-06-30 14:05:00,281.22,281.95,281.13,281.89,7656.0,271.4811,272.1858,271.3942,272.1279,7656.0
2023-06-30 14:10:00,281.92,282.1,281.79,281.84,9429.0,272.1568,272.3306,272.0313,272.0796,9429.0
2023-06-30 14:15:00,281.92,282.08,281.77,281.77,6109.0,272.1568,272.3113,272.012,272.012,6109.0
2023-06-30 14:20:00,281.73,281.73,281.53,281.69,7102.0,271.9734,271.9734,271.7803,271.9348,7102.0
2023-06-30 14:25:00,281.57,281.67,281.51,281.52,5837.0,271.819,271.9155,271.761,271.7707,5837.0
2023-06-30 14:30:00,281.51,281.51,281.3,281.47,7498.0,271.761,271.761,271.5583,271.7224,7498.0
2023-06-30 14:35:00,281.51,281.61,281.44,281.55,3560.0,271.761,271.8576,271.6935,271.7997,3560.0
2023-06-30 14:40:00,281.55,281.76,281.5,281.67,6980.0,271.7997,272.0024,271.7514,271.9155,6980.0
2023-06-30 14:45:00,281.61,281.78,281.53,281.78,8127.0,271.8576,272.0217,271.7803,272.0217,8127.0
2023-06-30 14:50:00,281.74,281.74,281.55,281.59,3240.0,271.9831,271.9831,271.7997,271.8383,3240.0
2023-06-30 14:55:00,281.54,281.63,281.42,281.55,4537.0,271.79,271.8769,271.6742,271.7997,4537.0
2023-06-30 15:00:00,281.6,281.69,281.44,281.45,6135.0,271.8479,271.9348,271.6935,271.7031,6135.0
2023-06-30 15:05:00,281.42,281.42,281.01,281.03,4622.0,271.6742,271.6742,271.2784,271.2977,4622.0
2023-06-30 15:10:00,281.0,281.03,280.87,280.96,5267.0,271.2687,271.2977,271.1432,271.2301,5267.0
2023-06-30 15:15:00,280.96,281.07,280.78,280.78,3250.0,271.2301,271.3363,271.0563,271.0563,3250.0
2023-06-30 15:20:00,280.75,280.75,280.15,280.15,4767.0,271.0274,271.0274,270.4481,270.4481,4767.0
2023-06-30 15:25:00,280.17,280.55,280.06,280.55,4196.0,270.4674,270.8343,270.3613,270.8343,4196.0
2023-06-30 15:30:00,280.48,280.65,280.26,280.55,7742.0,270.7667,270.9308,270.5543,270.8343,7742.0
2023-06-30 15:35:00,280.59,281.05,280.59,280.87,9516.0,270.8729,271.317,270.8729,271.1432,9516.0
2023-06-30 15:40:00,280.87,280.87,280.65,280.67,6927.0,271.1432,271.1432,270.9308,270.9501,6927.0
2023-06-30 15:45:00,280.66,280.8,280.44,280.61,13768.0,270.9405,271.0756,270.7281,270.8922,13768.0
2023-06-30 15:50:00,280.55,281.53,280.39,281.5,27318.0,270.8343,271.7803,270.6798,271.7514,27318.0
2023-06-30 15:55:00,281.47,281.61,280.51,280.51,108135.0,271.7224,271.8576,270.7957,270.7957,108135.0
2023-07-03 09:30:00,278.95,279.16,277.76,278.93,16602.0,269.2897,269.4924,268.1409,269.2704,16602.0
2023-07-03 09:35:00,278.92,279.5,278.7,279.01,4526.0,269.2607,269.8206,269.0483,269.3476,4526.0
2023-07-03 09:40:00,278.9,278.95,278.0,278.01,7079.0,269.2414,269.2897,268.3726,268.3822,7079.0
2023-07-03 09:45:00,278.16,279.74,278.16,279.51,11533.0,268.527,270.0523,268.527,269.8303,11533.0
2023-07-03 09:50:00,279.35,279.99,279.04,279.99,14614.0,269.6758,270.2937,269.3766,270.2937,14614.0
2023-07-03 09:55:00,279.99,280.14,279.54,279.55,11273.0,270.2937,270.4385,269.8593,269.8689,11273.0
2023-07-03 10:00:00,279.54,279.82,279.36,279.71,15139.0,269.8593,270.1296,269.6855,270.0234,15139.0
2023-07-03 10:05:00,279.53,279.81,279.41,279.64,5532.0,269.8496,270.1199,269.7338,269.9558,5532.0
2023-07-03 10:10:00,279.57,279.57,278.77,278.78,3539.0,269.8882,269.8882,269.1159,269.1256,3539.0
2023-07-03 10:15:00,278.89,279.37,278.68,278.68,6171.0,269.2318,269.6951,269.029,269.029,6171.0
2023-07-03 10:20:00,278.92,278.92,277.96,278.13,7488.0,269.2607,269.2607,268.334,268.4981,7488.0
2023-07-03 10:25:00,278.14,278.48,278.0,278.46,4534.0,268.5077,268.836,268.3726,268.8167,4534.0
2023-07-03 10:30:00,278.43,278.69,277.67,278.18,9100.0,268.7877,269.0387,268.054,268.5464,9100.0
2023-07-03 10:35:00,278.31,278.71,278.3,278.49,5293.0,268.6719,269.058,268.6622,268.8456,5293.0
2023-07-03 10:40:00,278.53,278.59,278.18,278.52,4435.0,268.8842,268.9422,268.5464,268.8746,4435.0
2023-07-03 10:45:00,278.32,279.22,278.27,279.1,4947.0,268.6815,269.5503,268.6332,269.4345,4947.0
2023-07-03 10:50:00,279.13,279.41,278.85,279.41,9302.0,269.4635,269.7338,269.1932,269.7338,9302.0
2023-07-03 10:55:00,279.29,280.14,278.82,280.13,16154.0,269.6179,270.4385,269.1642,270.4288,16154.0
2023-07-03 11:00:00,279.93,280.01,279.63,279.76,9749.0,270.2358,270.313,269.9461,270.0716,9749.0
2023-07-03 11:05:00,279.9,280.2,279.74,280.2,4570.0,270.2068,270.4964,270.0523,270.4964,4570.0
2023-07-03 11:10:00,280.19,280.83,280.19,280.34,8925.0,270.4867,271.1046,270.4867,270.6316,8925.0
2023-07-03 11:15:00,280.4,280.43,279.83,280.11,5016.0,270.6895,270.7184,270.1392,270.4095,5016.0
2023-07-03 11:20:00,280.03,280.21,279.89,280.12,5260.0,270.3323,270.5061,270.1971,270.4192,5260.0
2023-07-03 11:25:00,280.11,280.33,279.93,280.33,7020.0,270.4095,270.6219,270.2358,270.6219,7020.0
2023-07-03 11:30:00,280.31,280.4,280.15,280.19,8716.0,270.6026,270.6895,270.4481,270.4867,8716.0
2023-07-03 11:35:00,280.35,280.82,280.35,280.72,9190.0,270.6412,271.0949,270.6412,270.9984,9190.0
2023-07-03 11:40:00,280.79,280.93,280.39,280.47,4431.0,271.066,271.2011,270.6798,270.7571,4431.0
2023-07-03 11:45:00,280.29,280.53,280.06,280.24,2909.0,270.5833,270.815,270.3613,270.535,2909.0
2023-07-03 11:50:00,280.17,280.45,279.93,280.3,5590.0,270.4674,270.7377,270.2358,270.5929,5590.0
2023-07-03 11:55:00,280.3,280.37,280.19,280.21,2650.0,270.5929,270.6605,270.4867,270.5061,2650.0
2023-07-03 12:00:00,280.29,280.48,279.91,279.95,8058.0,270.5833,270.7667,270.2164,270.2551,8058.0
2023-07-03 12:05:00,279.9,280.33,279.9,280.24,6748.0,270.2068,270.6219,270.2068,270.535,6748.0
2023-07-03 12:10:00,280.29,280.38,280.05,280.05,3532.0,270.5833,270.6702,270.3516,270.3516,3532.0
2023-07-03 12:15:00,280.26,280.53,280.22,280.46,4956.0,270.5543,270.815,270.5157,270.7474,4956.0
2023-07-03 12:20:00,280.47,280.55,280.4,280.55,4998.0,270.7571,270.8343,270.6895,270.8343,4998.0
2023-07-03 12:25:00,280.6,280.6,280.3,280.44,3975.0,270.8825,270.8825,270.5929,270.7281,3975.0
2023-07-03 12:30:00,280.44,280.45,280.09,280.21,3034.0,270.7281,270.7377,270.3902,270.5061,3034.0
2023-07-03 12:35:00,280.18,280.45,279.95,280.41,5366.0,270.4771,270.7377,270.2551,270.6991,5366.0
2023-07-03 12:40:00,280.46,280.55,280.38,280.48,3398.0,270.7474,270.8343,270.6702,270.7667,3398.0
2023-07-03 12:45:00,280.41,280.49,280.31,280.39,4356.0,270.6991,270.7764,270.6026,270.6798,4356.0
2023-07-03 12:50:00,280.39,280.47,280.11,280.12,6575.0,270.6798,270.7571,270.4095,270.4192,6575.0
2023-07-03 12:55:00,280.12,280.3,279.81,280.17,21691.0,270.4192,270.5929,270.1199,270.4674,21691.0
2023-07-05 09:30:00,279.91,280.76,279.39,280.75,21878.0,270.2164,271.037,269.7145,271.0274,21878.0
2023-07-05 09:35:00,280.75,281.15,279.77,279.78,13313.0,271.0274,271.4135,270.0813,270.0909,13313.0
2023-07-05 09:40:00,280.02,281.03,279.81,280.93,11758.0,270.3226,271.2977,270.1199,271.2011,11758.0
2023-07-05 09:45:00,280.82,281.47,280.61,281.47,4269.0,271.0949,271.7224,270.8922,271.7224,4269.0
2023-07-05 09:50:00,281.98,282.37,281.52,281.52,8716.0,272.2148,272.5913,271.7707,271.7707,8716.0
2023-07-05 09:55:00,281.75,281.77,280.84,281.5,6939.0,271.9927,272.012,271.1142,271.7514,6939.0
2023-07-05 10:00:00,281.69,281.89,280.34,281.48,7950.0,271.9348,272.1279,270.6316,271.7321,7950.0
2023-07-05 10:05:00,281.48,281.67,281.26,281.35,14264.0,271.7321,271.9155,271.5197,271.6066,14264.0
2023-07-05 10:10:00,281.27,281.34,280.73,280.86,9185.0,271.5293,271.5969,271.008,271.1335,9185.0
2023-07-05 10:15:00,280.9,280.9,280.37,280.6,4700.0,271.1722,271.1722,270.6605,270.8825,4700.0
2023-07-05 10:20:00,280.56,281.03,280.56,280.93,2401.0,270.8439,271.2977,270.8439,271.2011,2401.0
2023-07-05 10:25:00,280.78,281.13,280.6,281.02,4208.0,271.0563,271.3942,270.8825,271.288,4208.0
2023-07-05 10:30:00,281.02,281.11,280.51,281.0,3604.0,271.288,271.3749,270.7957,271.2687,3604.0
2023-07-05 10:35:00,281.03,281.12,280.74,280.83,4647.0,271.2977,271.3845,271.0177,271.1046,4647.0
2023-07-05 10:40:00,280.85,281.11,280.85,281.05,7976.0,271.1239,271.3749,271.1239,271.317,7976.0
2023-07-05 10:45:00,280.95,281.06,280.38,280.43,7574.0,271.2204,271.3266,270.6702,270.7184,7574.0
2023-07-05 10:50:00,280.4,280.78,280.4,280.53,7010.0,270.6895,271.0563,270.6895,270.815,7010.0
2023-07-05 10:55:00,280.5,280.99,280.41,280.99,5819.0,270.786,271.259,270.6991,271.259,5819.0
2023-07-05 11:00:00,281.03,281.07,280.81,280.85,2561.0,271.2977,271.3363,271.0853,271.1239,2561.0
2023-07-05 11:05:00,280.84,280.85,280.46,280.7,4671.0,271.1142,271.1239,270.7474,270.9791,4671.0
2023-07-05 11:10:00,280.75,281.12,280.74,281.03,6400.0,271.0274,271.3845,271.0177,271.2977,6400.0
2023-07-05 11:15:00,281.13,281.6,281.12,281.56,4332.0,271.3942,271.8479,271.3845,271.8093,4332.0
2023-07-05 11:20:00,281.54,281.54,281.07,281.31,2430.0,271.79,271.79,271.3363,271.568,2430.0
2023-07-05 11:25:00,281.14,281.4,281.11,281.26,2415.0,271.4038,271.6548,271.3749,271.5197,2415.0
2023-07-05 11:30:00,281.08,281.08,280.63,280.63,2051.0,271.3459,271.3459,270.9115,270.9115,2051.0
2023-07-05 11:35:00,280.59,280.62,280.43,280.43,4532.0,270.8729,270.9019,270.7184,270.7184,4532.0
2023-07-05 11:40:00,280.42,280.54,280.27,280.27,3184.0,270.7088,270.8246,270.564,270.564,3184.0
2023-07-05 11:45:00,280.28,280.31,280.23,280.23,3160.0,270.5736,270.6026,270.5254,270.5254,3160.0
2023-07-05 11:50:00,280.34,280.43,280.24,280.43,1300.0,270.6316,270.7184,270.535,270.7184,1300.0
2023-07-05 11:55:00,280.36,280.37,280.09,280.09,1357.0,270.6509,270.6605,270.3902,270.3902,1357.0
2023-07-05 12:00:00,280.16,280.28,279.91,280.28,5948.0,270.4578,270.5736,270.2164,270.5736,5948.0
2023-07-05 12:05:00,280.22,280.22,279.87,279.98,3837.0,270.5157,270.5157,270.1778,270.284,3837.0
2023-07-05 12:10:00,279.92,280.0,279.74,279.87,4199.0,270.2261,270.3033,270.0523,270.1778,4199.0
2023-07-05 12:15:00,279.95,279.95,279.12,279.35,8169.0,270.2551,270.2551,269.4538,269.6758,8169.0
2023-07-05 12:20:00,279.33,279.46,279.2,279.3,1940.0,269.6565,269.782,269.531,269.6276,1940.0
2023-07-05 12:25:00,279.23,279.23,279.06,279.07,1728.0,269.56,269.56,269.3959,269.4055,1728.0
2023-07-05 12:30:00,279.04,279.08,278.9,278.92,3339.0,269.3766,269.4152,269.2414,269.2607,3339.0
2023-07-05 12:35:00,278.94,278.94,278.6,278.87,2597.0,269.28,269.28,268.9518,269.2125,2597.0
2023-07-05 12:40:00,278.8,278.82,278.69,278.8,2101.0,269.1449,269.1642,269.0387,269.1449,2101.0
2023-07-05 12:45:00,278.67,279.35,278.67,279.15,16517.0,269.0194,269.6758,269.0194,269.4828,16517.0
2023-07-05 12:50:00,279.2,279.47,279.2,279.3,4883.0,269.531,269.7917,269.531,269.6276,4883.0
2023-07-05 12:55:00,279.41,279.63,279.4,279.55,1925.0,269.7338,269.9461,269.7241,269.8689,1925.0
2023-07-05 13:00:00,279.59,280.09,279.56,279.94,3919.0,269.9075,270.3902,269.8786,270.2454,3919.0
2023-07-05 13:05:00,280.07,280.09,279.94,280.0,8617.0,270.3709,270.3902,270.2454,270.3033,8617.0
2023-07-05 13:10:00,280.0,280.42,279.87,280.35,7845.0,270.3033,270.7088,270.1778,270.6412,7845.0
2023-07-05 13:15:00,280.34,280.6,280.34,280.44,3246.0,270.6316,270.8825,270.6316,270.7281,3246.0
2023-07-05 13:20:00,280.41,280.41,280.18,280.32,2228.0,270.6991,270.6991,270.4771,270.6122,2228.0
2023-07-05 13:25:00,280.42,280.43,280.23,280.31,1113.0,270.7088,270.7184,270.5254,270.6026,1113.0
2023-07-05 13:30:00,280.26,280.46,280.2,280.37,1868.0,270.5543,270.7474,270.4964,270.6605,1868.0
2023-07-05 13:35:00,280.29,280.31,279.98,279.99,2350.0,270.5833,270.6026,270.284,270.2937,2350.0
2023-07-05 13:40:00,280.0,280.37,279.99,280.37,3436.0,270.3033,270.6605,270.2937,270.6605,3436.0
2023-07-05 13:45:00,280.51,280.51,280.34,280.49,3095.0,270.7957,270.7957,270.6316,270.7764,3095.0
2023-07-05 13:50:00,280.47,280.51,280.34,280.42,2908.0,270.7571,270.7957,270.6316,270.7088,2908.0
2023-07-05 13:55:00,280.37,280.39,280.25,280.25,1544.0,270.6605,270.6798,270.5447,270.5447,1544.0
2023-07-05 14:00:00,280.25,280.34,280.18,280.29,2521.0,270.5447,270.6316,270.4771,270.5833,2521.0
2023-07-05 14:05:00,280.28,280.38,280.06,280.22,3827.0,270.5736,270.6702,270.3613,270.5157,3827.0
2023-07-05 14:10:00,280.21,280.25,280.12,280.23,1608.0,270.5061,270.5447,270.4192,270.5254,1608.0
2023-07-05 14:15:00,280.2,280.28,280.06,280.18,4536.0,270.4964,270.5736,270.3613,270.4771,4536.0
2023-07-05 14:20:00,280.25,280.52,280.16,280.34,6834.0,270.5447,270.8053,270.4578,270.6316,6834.0
2023-07-05 14:25:00,280.3,280.36,280.12,280.24,4135.0,270.5929,270.6509,270.4192,270.535,4135.0
2023-07-05 14:30:00,280.15,280.21,279.99,280.12,5207.0,270.4481,270.5061,270.2937,270.4192,5207.0
2023-07-05 14:35:00,280.17,280.27,280.09,280.15,5894.0,270.4674,270.564,270.3902,270.4481,5894.0
2023-07-05 14:40:00,280.19,280.19,279.97,280.04,2698.0,270.4867,270.4867,270.2744,270.3419,2698.0
2023-07-05 14:45:00,280.14,280.25,280.14,280.2,2778.0,270.4385,270.5447,270.4385,270.4964,2778.0
2023-07-05 14:50:00,280.26,280.44,280.2,280.31,4826.0,270.5543,270.7281,270.4964,270.6026,4826.0
2023-07-05 14:55:00,280.37,280.37,280.07,280.22,2801.0,270.6605,270.6605,270.3709,270.5157,2801.0
2023-07-05 15:00:00,280.18,280.41,280.07,280.4,13393.0,270.4771,270.6991,270.3709,270.6895,13393.0
2023-07-05 15:05:00,280.42,280.7,280.35,280.52,3560.0,270.7088,270.9791,270.6412,270.8053,3560.0
2023-07-05 15:10:00,280.54,280.58,280.43,280.49,5699.0,270.8246,270.8632,270.7184,270.7764,5699.0
2023-07-05 15:15:00,280.49,280.75,280.4,280.61,6253.0,270.7764,271.0274,270.6895,270.8922,6253.0
2023-07-05 15:20:00,280.53,280.54,280.27,280.27,4646.0,270.815,270.8246,270.564,270.564,4646.0
2023-07-05 15:25:00,280.26,280.37,280.2,280.25,5874.0,270.5543,270.6605,270.4964,270.5447,5874.0
2023-07-05 15:30:00,280.2,280.46,280.13,280.4,12765.0,270.4964,270.7474,270.4288,270.6895,12765.0
2023-07-05 15:35:00,280.52,280.98,280.48,280.85,10270.0,270.8053,271.2494,270.7667,271.1239,10270.0
2023-07-05 15:40:00,280.86,281.06,280.8,281.02,13591.0,271.1335,271.3266,271.0756,271.288,13591.0
2023-07-05 15:45:00,280.99,281.13,280.8,281.04,18789.0,271.259,271.3942,271.0756,271.3073,18789.0
2023-07-05 15:50:00,280.98,281.34,280.9,281.03,65284.0,271.2494,271.5969,271.1722,271.2977,65284.0
2023-07-05 15:55:00,281.0,281.11,280.7,280.7,72357.0,271.2687,271.3749,270.9791,270.9791,72357.0
2023-07-06 09:30:00,279.78,280.0,277.74,278.71,32164.0,270.0909,270.3033,268.1216,269.058,32164.0
2023-07-06 09:35:00,279.0,279.51,278.24,279.51,14556.0,269.338,269.8303,268.6043,269.8303,14556.0
2023-07-06 09:40:00,279.64,280.61,279.4,279.67,13457.0,269.9558,270.8922,269.7241,269.9848,13457.0
2023-07-06 09:45:00,279.69,279.93,279.47,279.93,15097.0,270.0041,270.2358,269.7917,270.2358,15097.0
2023-07-06 09:50:00,279.78,280.56,279.4,280.38,12108.0,270.0909,270.8439,269.7241,270.6702,12108.0
2023-07-06 09:55:00,280.54,280.94,280.36,280.62,36031.0,270.8246,271.2108,270.6509,270.9019,36031.0
2023-07-06 10:00:00,280.6,280.71,279.42,279.75,17248.0,270.8825,270.9887,269.7434,270.062,17248.0
2023-07-06 10:05:00,279.75,280.06,279.71,280.02,10705.0,270.062,270.3613,270.0234,270.3226,10705.0
2023-07-06 10:10:00,279.92,280.42,279.8,280.09,21104.0,270.2261,270.7088,270.1103,270.3902,21104.0
2023-07-06 10:15:00,280.09,281.18,280.09,281.04,9104.0,270.3902,271.4425,270.3902,271.3073,9104.0
2023-07-06 10:20:00,281.22,281.22,280.21,280.24,5327.0,271.4811,271.4811,270.5061,270.535,5327.0
2023-07-06 10:25:00,280.18,280.69,280.18,280.61,3552.0,270.4771,270.9694,270.4771,270.8922,3552.0
2023-07-06 10:30:00,280.5,281.02,280.22,280.91,22282.0,270.786,271.288,270.5157,271.1818,22282.0
2023-07-06 10:35:00,281.0,281.03,280.36,280.36,29017.0,271.2687,271.2977,270.6509,270.6509,29017.0
2023-07-06 10:40:00,280.38,280.72,280.2,280.72,4631.0,270.6702,270.9984,270.4964,270.9984,4631.0
2023-07-06 10:45:00,280.82,281.27,280.79,281.17,12806.0,271.0949,271.5293,271.066,271.4328,12806.0
2023-07-06 10:50:00,281.05,281.34,280.71,281.16,4668.0,271.317,271.5969,270.9887,271.4232,4668.0
2023-07-06 10:55:00,281.08,281.33,280.98,281.15,5237.0,271.3459,271.5873,271.2494,271.4135,5237.0
2023-07-06 11:00:00,281.13,281.14,280.7,280.74,4770.0,271.3942,271.4038,270.9791,271.0177,4770.0
2023-07-06 11:05:00,280.81,280.81,280.11,280.29,3829.0,271.0853,271.0853,270.4095,270.5833,3829.0
2023-07-06 11:10:00,280.25,280.32,279.89,280.19,4607.0,270.5447,270.6122,270.1971,270.4867,4607.0
2023-07-06 11:15:00,280.15,280.36,279.94,280.31,9079.0,270.4481,270.6509,270.2454,270.6026,9079.0
2023-07-06 11:20:00,280.39,280.39,279.87,280.01,5809.0,270.6798,270.6798,270.1778,270.313,5809.0
2023-07-06 11:25:00,280.03,280.46,279.95,280.32,5553.0,270.3323,270.7474,270.2551,270.6122,5553.0
2023-07-06 11:30:00,280.25,280.52,280.1,280.1,6201.0,270.5447,270.8053,270.3999,270.3999,6201.0
2023-07-06 11:35:00,280.04,280.04,279.46,279.79,10860.0,270.3419,270.3419,269.782,270.1006,10860.0
2023-07-06 11:40:00,279.79,279.9,279.62,279.71,3719.0,270.1006,270.2068,269.9365,270.0234,3719.0
2023-07-06 11:45:00,279.72,279.96,279.52,279.52,9104.0,270.033,270.2647,269.84,269.84,9104.0
2023-07-06 11:50:00,279.63,279.65,279.34,279.38,4361.0,269.9461,269.9654,269.6662,269.7048,4361.0
2023-07-06 11:55:00,279.46,280.11,279.45,280.11,6988.0,269.782,270.4095,269.7724,270.4095,6988.0
2023-07-06 12:00:00,280.12,280.46,280.1,280.4,5946.0,270.4192,270.7474,270.3999,270.6895,5946.0
2023-07-06 12:05:00,280.43,280.45,280.09,280.3,5387.0,270.7184,270.7377,270.3902,270.5929,5387.0
2023-07-06 12:10:00,280.27,280.52,280.23,280.45,5206.0,270.564,270.8053,270.5254,270.7377,5206.0
2023-07-06 12:15:00,280.45,280.49,280.16,280.2,3019.0,270.7377,270.7764,270.4578,270.4964,3019.0
2023-07-06 12:20:00,280.12,280.15,279.99,279.99,3537.0,270.4192,270.4481,270.2937,270.2937,3537.0
2023-07-06 12:25:00,279.99,280.2,279.97,280.18,4196.0,270.2937,270.4964,270.2744,270.4771,4196.0
2023-07-06 12:30:00,280.22,280.27,280.04,280.04,2819.0,270.5157,270.564,270.3419,270.3419,2819.0
2023-07-06 12:35:00,280.15,280.16,279.89,280.03,2827.0,270.4481,270.4578,270.1971,270.3323,2827.0
2023-07-06 12:40:00,280.12,280.32,279.88,280.07,6629.0,270.4192,270.6122,270.1875,270.3709,6629.0
2023-07-06 12:45:00,280.07,280.21,280.06,280.07,1604.0,270.3709,270.5061,270.3613,270.3709,1604.0
2023-07-06 12:50:00,280.09,280.3,280.08,280.26,1818.0,270.3902,270.5929,270.3806,270.5543,1818.0
2023-07-06 12:55:00,280.19,280.59,280.19,280.41,4308.0,270.4867,270.8729,270.4867,270.6991,4308.0
2023-07-06 13:00:00,280.41,280.49,280.37,280.4,900.0,270.6991,270.7764,270.6605,270.6895,900.0
2023-07-06 13:05:00,280.4,280.6,280.35,280.59,3528.0,270.6895,270.8825,270.6412,270.8729,3528.0
2023-07-06 13:10:00,280.61,280.71,280.54,280.63,3214.0,270.8922,270.9887,270.8246,270.9115,3214.0
2023-07-06 13:15:00,280.56,280.63,280.48,280.63,1522.0,270.8439,270.9115,270.7667,270.9115,1522.0
2023-07-06 13:20:00,280.63,280.76,280.63,280.69,1800.0,270.9115,271.037,270.9115,270.9694,1800.0
2023-07-06 13:25:00,280.65,280.89,280.65,280.79,4763.0,270.9308,271.1625,270.9308,271.066,4763.0
2023-07-06 13:30:00,280.89,281.09,280.86,281.03,3734.0,271.1625,271.3556,271.1335,271.2977,3734.0
2023-07-06 13:35:00,281.0,281.0,280.54,280.54,6329.0,271.2687,271.2687,270.8246,270.8246,6329.0
2023-07-06 13:40:00,280.44,280.46,280.0,280.0,8369.0,270.7281,270.7474,270.3033,270.3033,8369.0
2023-07-06 13:45:00,279.97,280.3,279.9,280.28,4392.0,270.2744,270.5929,270.2068,270.5736,4392.0
2023-07-06 13:50:00,280.19,280.23,280.11,280.16,1400.0,270.4867,270.5254,270.4095,270.4578,1400.0
2023-07-06 13:55:00,280.23,280.4,280.14,280.14,3577.0,270.5254,270.6895,270.4385,270.4385,3577.0
2023-07-06 14:00:00,280.22,280.34,280.0,280.07,2447.0,270.5157,270.6316,270.3033,270.3709,2447.0
2023-07-06 14:05:00,280.07,280.17,279.89,279.89,5280.0,270.3709,270.4674,270.1971,270.1971,5280.0
2023-07-06 14:10:00,279.91,280.06,279.87,280.06,5854.0,270.2164,270.3613,270.1778,270.3613,5854.0
2023-07-06 14:15:00,279.98,280.12,279.98,280.1,3433.0,270.284,270.4192,270.284,270.3999,3433.0
2023-07-06 14:20:00,279.97,279.99,279.76,279.93,3451.0,270.2744,270.2937,270.0716,270.2358,3451.0
2023-07-06 14:25:00,279.91,279.91,279.68,279.77,3706.0,270.2164,270.2164,269.9944,270.0813,3706.0
2023-07-06 14:30:00,279.87,280.02,279.83,279.96,5135.0,270.1778,270.3226,270.1392,270.2647,5135.0
2023-07-06 14:35:00,280.01,280.31,280.01,280.02,3839.0,270.313,270.6026,270.313,270.3226,3839.0
2023-07-06 14:40:00,280.03,280.18,279.98,280.04,3600.0,270.3323,270.4771,270.284,270.3419,3600.0
2023-07-06 14:45:00,280.16,280.16,279.98,280.09,2243.0,270.4578,270.4578,270.284,270.3902,2243.0
2023-07-06 14:50:00,280.06,280.07,279.87,280.0,3658.0,270.3613,270.3709,270.1778,270.3033,3658.0
2023-07-06 14:55:00,279.87,280.16,279.8,280.13,4508.0,270.1778,270.4578,270.1103,270.4288,4508.0
2023-07-06 15:00:00,280.13,280.17,279.95,280.14,5473.0,270.4288,270.4674,270.2551,270.4385,5473.0
2023-07-06 15:05:00,280.1,280.22,280.02,280.1,3374.0,270.3999,270.5157,270.3226,270.3999,3374.0
2023-07-06 15:10:00,280.1,280.1,279.85,279.85,3920.0,270.3999,270.3999,270.1585,270.1585,3920.0
2023-07-06 15:15:00,279.93,280.14,279.91,280.11,3787.0,270.2358,270.4385,270.2164,270.4095,3787.0
2023-07-06 15:20:00,280.14,280.14,279.63,279.63,6542.0,270.4385,270.4385,269.9461,269.9461,6542.0
2023-07-06 15:25:00,279.64,279.7,279.34,279.34,19900.0,269.9558,270.0137,269.6662,269.6662,19900.0
2023-07-06 15:30:00,279.34,279.34,278.06,278.06,54051.0,269.6662,269.6662,268.4305,268.4305,54051.0
2023-07-06 15:35:00,278.04,279.03,278.04,278.89,15698.0,268.4112,269.3669,268.4112,269.2318,15698.0
2023-07-06 15:40:00,278.78,278.84,278.1,278.64,18959.0,269.1256,269.1835,268.4691,268.9904,18959.0
2023-07-06 15:45:00,278.63,278.99,278.57,278.84,30506.0,268.9808,269.3283,268.9229,269.1835,30506.0
2023-07-06 15:50:00,278.89,278.95,278.75,278.88,41635.0,269.2318,269.2897,269.0966,269.2221,41635.0
2023-07-06 15:55:00,278.86,279.32,278.81,278.81,102870.0,269.2028,269.6469,269.1545,269.1545,102870.0
2023-07-07 09:30:00,277.66,279.41,276.72,279.38,14899.0,268.0444,269.7338,267.1369,269.7048,14899.0
2023-07-07 09:35:00,279.11,279.85,278.67,279.6,10777.0,269.4441,270.1585,269.0194,269.9172,10777.0
2023-07-07 09:40:00,279.63,279.63,278.33,278.33,4219.0,269.9461,269.9461,268.6912,268.6912,4219.0
2023-07-07 09:45:00,278.19,278.53,278.0,278.53,6228.0,268.556,268.8842,268.3726,268.8842,6228.0
2023-07-07 09:50:00,278.57,278.89,278.14,278.15,7546.0,268.9229,269.2318,268.5077,268.5174,7546.0
2023-07-07 09:55:00,278.13,278.73,278.13,278.67,4247.0,268.4981,269.0773,268.4981,269.0194,4247.0
2023-07-07 10:00:00,278.92,279.25,278.54,279.04,4279.0,269.2607,269.5793,268.8939,269.3766,4279.0
2023-07-07 10:05:00,278.92,279.02,278.81,278.93,2911.0,269.2607,269.3573,269.1545,269.2704,2911.0
2023-07-07 10:10:00,279.02,279.47,279.01,279.44,4163.0,269.3573,269.7917,269.3476,269.7627,4163.0
2023-07-07 10:15:00,279.29,279.73,279.26,279.65,4606.0,269.6179,270.0427,269.589,269.9654,4606.0
2023-07-07 10:20:00,279.63,279.69,279.24,279.25,3151.0,269.9461,270.0041,269.5696,269.5793,3151.0
2023-07-07 10:25:00,279.31,279.69,278.97,279.4,5086.0,269.6372,270.0041,269.309,269.7241,5086.0
2023-07-07 10:30:00,279.12,279.12,278.76,278.76,1554.0,269.4538,269.4538,269.1063,269.1063,1554.0
2023-07-07 10:35:00,278.63,278.72,278.4,278.4,400.0,268.9808,269.0677,268.7587,268.7587,400.0
2023-07-07 10:40:00,278.41,278.47,278.27,278.3,1035.0,268.7684,268.8263,268.6332,268.6622,1035.0
2023-07-07 10:45:00,278.35,278.44,278.0,278.0,3688.0,268.7105,268.7974,268.3726,268.3726,3688.0
2023-07-07 10:50:00,277.9,278.08,277.85,277.85,2200.0,268.2761,268.4498,268.2278,268.2278,2200.0
2023-07-07 10:55:00,277.92,278.32,277.84,278.07,4614.0,268.2954,268.6815,268.2181,268.4402,4614.0
2023-07-07 11:00:00,278.19,278.7,278.19,278.7,2416.0,268.556,269.0483,268.556,269.0483,2416.0
2023-07-07 11:05:00,278.43,278.44,278.22,278.24,2071.0,268.7877,268.7974,268.585,268.6043,2071.0
2023-07-07 11:10:00,278.16,278.21,277.98,277.98,24214.0,268.527,268.5753,268.3533,268.3533,24214.0
2023-07-07 11:15:00,277.93,278.35,277.93,278.26,4386.0,268.305,268.7105,268.305,268.6236,4386.0
2023-07-07 11:20:00,278.29,278.61,278.28,278.54,1939.0,268.6525,268.9615,268.6429,268.8939,1939.0
2023-07-07 11:25:00,278.4,278.58,278.38,278.38,1200.0,268.7587,268.9325,268.7394,268.7394,1200.0
2023-07-07 11:30:00,278.26,278.51,278.25,278.45,2279.0,268.6236,268.8649,268.6139,268.807,2279.0
2023-07-07 11:35:00,278.53,278.82,278.53,278.75,9430.0,268.8842,269.1642,268.8842,269.0966,9430.0
2023-07-07 11:40:00,278.7,278.71,278.49,278.56,3007.0,269.0483,269.058,268.8456,268.9132,3007.0
2023-07-07 11:45:00,278.56,278.69,278.51,278.6,1021.0,268.9132,269.0387,268.8649,268.9518,1021.0
2023-07-07 11:50:00,278.46,278.46,278.01,278.09,2002.0,268.8167,268.8167,268.3822,268.4595,2002.0
2023-07-07 11:55:00,278.08,278.25,278.08,278.17,3719.0,268.4498,268.6139,268.4498,268.5367,3719.0
2023-07-07 12:00:00,278.18,278.53,278.05,278.53,2305.0,268.5464,268.8842,268.4209,268.8842,2305.0
2023-07-07 12:05:00,278.47,278.53,278.38,278.48,1391.0,268.8263,268.8842,268.7394,268.836,1391.0
2023-07-07 12:10:00,278.48,278.69,278.38,278.61,13475.0,268.836,269.0387,268.7394,268.9615,13475.0
2023-07-07 12:15:00,278.61,278.61,278.6,278.61,100.0,268.9615,268.9615,268.9518,268.9615,100.0
2023-07-07 12:20:00,278.61,278.93,278.57,278.91,9415.0,268.9615,269.2704,268.9229,269.2511,9415.0
2023-07-07 12:25:00,278.86,279.28,278.86,279.25,4919.0,269.2028,269.6083,269.2028,269.5793,4919.0
2023-07-07 12:30:00,279.3,279.52,279.15,279.52,2881.0,269.6276,269.84,269.4828,269.84,2881.0
2023-07-07 12:35:00,279.5,279.89,279.5,279.85,2200.0,269.8206,270.1971,269.8206,270.1585,2200.0
2023-07-07 12:40:00,279.85,279.97,279.75,279.88,4625.0,270.1585,270.2744,270.062,270.1875,4625.0
2023-07-07 12:45:00,279.88,279.89,279.7,279.88,3442.0,270.1875,270.1971,270.0137,270.1875,3442.0
2023-07-07 12:50:00,279.73,279.9,279.71,279.8,976.0,270.0427,270.2068,270.0234,270.1103,976.0
2023-07-07 12:55:00,279.73,280.13,279.73,280.1,3908.0,270.0427,270.4288,270.0427,270.3999,3908.0
2023-07-07 13:00:00,280.1,280.25,280.02,280.14,5541.0,270.3999,270.5447,270.3226,270.4385,5541.0
2023-07-07 13:05:00,280.26,280.39,280.22,280.26,8049.0,270.5543,270.6798,270.5157,270.5543,8049.0
2023-07-07 13:10:00,280.25,280.29,280.07,280.07,3555.0,270.5447,270.5833,270.3709,270.3709,3555.0
2023-07-07 13:15:00,279.9,280.01,279.72,279.72,2131.0,270.2068,270.313,270.033,270.033,2131.0
2023-07-07 13:20:00,279.83,279.84,279.58,279.58,2596.0,270.1392,270.1489,269.8979,269.8979,2596.0
2023-07-07 13:25:00,279.59,279.61,279.37,279.42,1204.0,269.9075,269.9268,269.6951,269.7434,1204.0
2023-07-07 13:30:00,279.4,279.43,279.16,279.16,1734.0,269.7241,269.7531,269.4924,269.4924,1734.0
2023-07-07 13:35:00,279.17,279.19,278.85,278.91,1948.0,269.5021,269.5214,269.1932,269.2511,1948.0
2023-07-07 13:40:00,278.96,279.34,278.96,279.34,3353.0,269.2993,269.6662,269.2993,269.6662,3353.0
2023-07-07 13:45:00,279.38,279.47,279.26,279.44,3847.0,269.7048,269.7917,269.589,269.7627,3847.0
2023-07-07 13:50:00,279.34,279.34,279.08,279.09,3054.0,269.6662,269.6662,269.4152,269.4248,3054.0
2023-07-07 13:55:00,279.04,279.08,278.76,278.76,1655.0,269.3766,269.4152,269.1063,269.1063,1655.0
2023-07-07 14:00:00,278.75,278.99,278.74,278.85,2124.0,269.0966,269.3283,269.087,269.1932,2124.0
2023-07-07 14:05:00,278.76,278.87,278.72,278.72,1458.0,269.1063,269.2125,269.0677,269.0677,1458.0
2023-07-07 14:10:00,278.77,278.93,278.68,278.78,2782.0,269.1159,269.2704,269.029,269.1256,2782.0
2023-07-07 14:15:00,278.96,278.96,278.87,278.88,500.0,269.2993,269.2993,269.2125,269.2221,500.0
2023-07-07 14:20:00,278.79,278.88,278.68,278.88,3166.0,269.1352,269.2221,269.029,269.2221,3166.0
2023-07-07 14:25:00,278.74,278.83,278.57,278.79,2731.0,269.087,269.1738,268.9229,269.1352,2731.0
2023-07-07 14:30:00,278.66,278.66,278.4,278.4,844.0,269.0097,269.0097,268.7587,268.7587,844.0
2023-07-07 14:35:00,278.36,278.54,278.16,278.17,2589.0,268.7201,268.8939,268.527,268.5367,2589.0
2023-07-07 14:40:00,278.25,278.5,278.25,278.43,3587.0,268.6139,268.8553,268.6139,268.7877,3587.0
2023-07-07 14:45:00,278.49,278.76,278.49,278.71,3266.0,268.8456,269.1063,268.8456,269.058,3266.0
2023-07-07 14:50:00,278.71,278.81,278.69,278.7,6518.0,269.058,269.1545,269.0387,269.0483,6518.0
2023-07-07 14:55:00,278.72,278.83,278.65,278.82,8450.0,269.0677,269.1738,269.0001,269.1642,8450.0
2023-07-07 15:00:00,278.8,278.91,278.71,278.9,2712.0,269.1449,269.2511,269.058,269.2414,2712.0
2023-07-07 15:05:00,278.92,278.98,278.8,278.87,5091.0,269.2607,269.3187,269.1449,269.2125,5091.0
2023-07-07 15:10:00,278.88,279.01,278.65,278.65,10044.0,269.2221,269.3476,269.0001,269.0001,10044.0
2023-07-07 15:15:00,278.69,278.75,278.49,278.55,4351.0,269.0387,269.0966,268.8456,268.9035,4351.0
2023-07-07 15:20:00,278.45,278.5,278.13,278.31,24205.0,268.807,268.8553,268.4981,268.6719,24205.0
2023-07-07 15:25:00,278.29,278.31,278.09,278.27,3558.0,268.6525,268.6719,268.4595,268.6332,3558.0
2023-07-07 15:30:00,278.3,278.36,278.23,278.29,10138.0,268.6622,268.7201,268.5946,268.6525,10138.0
2023-07-07 15:35:00,278.28,278.28,277.67,277.75,5534.0,268.6429,268.6429,268.054,268.1312,5534.0
2023-07-07 15:40:00,277.71,277.71,277.49,277.63,6892.0,268.0926,268.0926,267.8803,268.0154,6892.0
2023-07-07 15:45:00,277.56,277.66,277.28,277.36,13432.0,267.9478,268.0444,267.6775,267.7548,13432.0
2023-07-07 15:50:00,277.31,277.45,276.97,277.28,21035.0,267.7065,267.8416,267.3783,267.6775,21035.0
2023-07-07 15:55:00,277.27,277.33,276.86,277.18,64434.0,267.6679,267.7258,267.2721,267.581,64434.0
2023-07-10 09:30:00,277.61,278.88,277.07,278.79,11734.0,267.9961,269.2221,267.4748,269.1352,11734.0
2023-07-10 09:35:00,278.53,278.62,278.04,278.34,4763.0,268.8842,268.9711,268.4112,268.7008,4763.0
2023-07-10 09:40:00,278.64,279.74,278.58,279.74,10475.0,268.9904,270.0523,268.9325,270.0523,10475.0
2023-07-10 09:45:00,279.57,280.78,279.56,280.61,8857.0,269.8882,271.0563,269.8786,270.8922,8857.0
2023-07-10 09:50:00,280.49,280.59,279.69,280.04,2843.0,270.7764,270.8729,270.0041,270.3419,2843.0
2023-07-10 09:55:00,279.85,280.03,279.36,279.62,6907.0,270.1585,270.3323,269.6855,269.9365,6907.0
2023-07-10 10:00:00,279.62,279.62,278.66,278.97,6074.0,269.9365,269.9365,269.0097,269.309,6074.0
2023-07-10 10:05:00,278.88,279.09,278.11,278.11,6006.0,269.2221,269.4248,268.4788,268.4788,6006.0
2023-07-10 10:10:00,278.05,278.23,277.76,278.1,2827.0,268.4209,268.5946,268.1409,268.4691,2827.0
2023-07-10 10:15:00,278.1,278.62,278.06,278.62,4561.0,268.4691,268.9711,268.4305,268.9711,4561.0
2023-07-10 10:20:00,278.74,278.74,277.78,277.78,3544.0,269.087,269.087,268.1602,268.1602,3544.0
2023-07-10 10:25:00,277.85,278.06,277.71,277.71,2804.0,268.2278,268.4305,268.0926,268.0926,2804.0
2023-07-10 10:30:00,277.7,277.71,277.04,277.06,8863.0,268.083,268.0926,267.4458,267.4651,8863.0
2023-07-10 10:35:00,277.14,277.14,276.66,276.77,7303.0,267.5424,267.5424,267.079,267.1852,7303.0
2023-07-10 10:40:00,276.88,277.1,276.81,276.89,5664.0,267.2914,267.5038,267.2238,267.301,5664.0
2023-07-10 10:45:00,276.78,276.88,276.62,276.62,3162.0,267.1948,267.2914,267.0404,267.0404,3162.0
2023-07-10 10:50:00,276.71,277.23,276.58,277.06,6217.0,267.1273,267.6293,267.0018,267.4651,6217.0
2023-07-10 10:55:00,276.98,277.35,276.88,277.34,4552.0,267.3879,267.7451,267.2914,267.7354,4552.0
2023-07-10 11:00:00,277.34,277.34,276.72,276.76,2570.0,267.7354,267.7354,267.1369,267.1755,2570.0
2023-07-10 11:05:00,276.64,276.64,276.36,276.42,5583.0,267.0597,267.0597,266.7894,266.8473,5583.0
2023-07-10 11:10:00,276.36,276.36,275.81,275.89,2809.0,266.7894,266.7894,266.2584,266.3357,2809.0
2023-07-10 11:15:00,275.82,276.51,275.63,276.36,9373.0,266.2681,266.9342,266.0847,266.7894,9373.0
2023-07-10 11:20:00,276.3,277.32,276.3,277.29,12205.0,266.7315,267.7161,266.7315,267.6872,12205.0
2023-07-10 11:25:00,277.06,277.63,277.06,277.63,4947.0,267.4651,268.0154,267.4651,268.0154,4947.0
2023-07-10 11:30:00,277.59,277.96,277.59,277.92,4071.0,267.9768,268.334,267.9768,268.2954,4071.0
2023-07-10 11:35:00,277.95,278.19,277.93,278.07,4801.0,268.3243,268.556,268.305,268.4402,4801.0
2023-07-10 11:40:00,278.09,278.55,278.04,278.53,4263.0,268.4595,268.9035,268.4112,268.8842,4263.0
2023-07-10 11:45:00,278.64,278.67,278.22,278.22,4799.0,268.9904,269.0194,268.585,268.585,4799.0
2023-07-10 11:50:00,278.28,278.28,278.09,278.09,459.0,268.6429,268.6429,268.4595,268.4595,459.0
2023-07-10 11:55:00,278.06,278.09,277.9,278.08,6356.0,268.4305,268.4595,268.2761,268.4498,6356.0
2023-07-10 12:00:00,278.15,278.15,277.77,278.11,2756.0,268.5174,268.5174,268.1506,268.4788,2756.0
2023-07-10 12:05:00,278.12,278.12,277.87,277.87,801.0,268.4884,268.4884,268.2471,268.2471,801.0
2023-07-10 12:10:00,277.77,278.04,277.73,278.02,6801.0,268.1506,268.4112,268.1119,268.3919,6801.0
2023-07-10 12:15:00,278.03,278.2,278.02,278.2,2500.0,268.4016,268.5657,268.3919,268.5657,2500.0
2023-07-10 12:20:00,278.22,278.38,278.2,278.22,2241.0,268.585,268.7394,268.5657,268.585,2241.0
2023-07-10 12:25:00,278.24,278.24,277.83,277.83,3386.0,268.6043,268.6043,268.2085,268.2085,3386.0
2023-07-10 12:30:00,277.67,277.82,277.56,277.56,2303.0,268.054,268.1988,267.9478,267.9478,2303.0
2023-07-10 12:35:00,277.56,277.56,277.2,277.53,5187.0,267.9478,267.9478,267.6003,267.9189,5187.0
2023-07-10 12:40:00,277.43,277.43,277.19,277.29,1675.0,267.8223,267.8223,267.5906,267.6872,1675.0
2023-07-10 12:45:00,277.42,277.83,277.42,277.75,2672.0,267.8127,268.2085,267.8127,268.1312,2672.0
2023-07-10 12:50:00,277.84,277.85,277.63,277.7,4319.0,268.2181,268.2278,268.0154,268.083,4319.0
2023-07-10 12:55:00,277.71,277.77,277.57,277.76,1717.0,268.0926,268.1506,267.9575,268.1409,1717.0
2023-07-10 13:00:00,277.79,278.09,277.71,277.99,2804.0,268.1699,268.4595,268.0926,268.3629,2804.0
2023-07-10 13:05:00,278.07,278.29,278.01,278.22,4822.0,268.4402,268.6525,268.3822,268.585,4822.0
2023-07-10 13:10:00,278.22,278.22,277.89,277.94,7062.0,268.585,268.585,268.2664,268.3147,7062.0
2023-07-10 13:15:00,277.87,278.12,277.73,278.12,8048.0,268.2471,268.4884,268.1119,268.4884,8048.0
2023-07-10 13:20:00,278.04,278.6,278.04,278.6,2434.0,268.4112,268.9518,268.4112,268.9518,2434.0
2023-07-10 13:25:00,278.6,278.77,278.34,278.49,6191.0,268.9518,269.1159,268.7008,268.8456,6191.0
2023-07-10 13:30:00,278.41,278.43,278.21,278.21,1744.0,268.7684,268.7877,268.5753,268.5753,1744.0
2023-07-10 13:35:00,278.31,278.31,278.17,278.17,799.0,268.6719,268.6719,268.5367,268.5367,799.0
2023-07-10 13:40:00,278.25,278.38,278.25,278.38,2048.0,268.6139,268.7394,268.6139,268.7394,2048.0
2023-07-10 13:45:00,278.38,278.43,278.1,278.1,2471.0,268.7394,268.7877,268.4691,268.4691,2471.0
2023-07-10 13:50:00,278.06,278.29,278.06,278.19,2561.0,268.4305,268.6525,268.4305,268.556,2561.0
2023-07-10 13:55:00,278.3,278.7,278.27,278.69,4948.0,268.6622,269.0483,268.6332,269.0387,4948.0
2023-07-10 14:00:00,278.72,278.73,278.53,278.63,7234.0,269.0677,269.0773,268.8842,268.9808,7234.0
2023-07-10 14:05:00,278.6,279.03,278.6,279.02,6036.0,268.9518,269.3669,268.9518,269.3573,6036.0
2023-07-10 14:10:00,279.04,279.07,278.71,278.94,5741.0,269.3766,269.4055,269.058,269.28,5741.0
2023-07-10 14:15:00,278.93,278.93,278.45,278.46,1267.0,269.2704,269.2704,268.807,268.8167,1267.0
2023-07-10 14:20:00,278.52,278.52,278.31,278.31,2410.0,268.8746,268.8746,268.6719,268.6719,2410.0
2023-07-10 14:25:00,278.4,278.4,278.27,278.32,1500.0,268.7587,268.7587,268.6332,268.6815,1500.0
2023-07-10 14:30:00,278.25,278.25,278.05,278.07,1618.0,268.6139,268.6139,268.4209,268.4402,1618.0
2023-07-10 14:35:00,278.07,278.13,278.01,278.07,2376.0,268.4402,268.4981,268.3822,268.4402,2376.0
2023-07-10 14:40:00,278.01,278.15,277.97,278.03,4246.0,268.3822,268.5174,268.3436,268.4016,4246.0
2023-07-10 14:45:00,277.98,277.98,277.87,277.91,1558.0,268.3533,268.3533,268.2471,268.2857,1558.0
2023-07-10 14:50:00,277.98,278.12,277.97,278.1,2349.0,268.3533,268.4884,268.3436,268.4691,2349.0
2023-07-10 14:55:00,278.06,278.38,278.06,278.26,4767.0,268.4305,268.7394,268.4305,268.6236,4767.0
2023-07-10 15:00:00,278.25,278.3,278.09,278.14,2456.0,268.6139,268.6622,268.4595,268.5077,2456.0
2023-07-10 15:05:00,278.05,278.3,278.05,278.29,2745.0,268.4209,268.6622,268.4209,268.6525,2745.0
2023-07-10 15:10:00,278.22,278.23,278.08,278.23,4315.0,268.585,268.5946,268.4498,268.5946,4315.0
2023-07-10 15:15:00,278.26,278.3,278.03,278.14,3632.0,268.6236,268.6622,268.4016,268.5077,3632.0
2023-07-10 15:20:00,278.17,278.27,278.1,278.19,2175.0,268.5367,268.6332,268.4691,268.556,2175.0
2023-07-10 15:25:00,278.13,278.41,278.12,278.41,2614.0,268.4981,268.7684,268.4884,268.7684,2614.0
2023-07-10 15:30:00,278.41,278.63,278.3,278.39,6337.0,268.7684,268.9808,268.6622,268.7491,6337.0
2023-07-10 15:35:00,278.4,278.84,278.38,278.84,15386.0,268.7587,269.1835,268.7394,269.1835,15386.0
2023-07-10 15:40:00,278.88,278.92,278.51,278.83,13033.0,269.2221,269.2607,268.8649,269.1738,13033.0
2023-07-10 15:45:00,278.74,278.74,278.13,278.41,11713.0,269.087,269.087,268.4981,268.7684,11713.0
2023-07-10 15:50:00,278.22,278.51,278.22,278.42,17185.0,268.585,268.8649,268.585,268.778,17185.0
2023-07-10 15:55:00,278.41,278.51,278.17,278.39,56703.0,268.7684,268.8649,268.5367,268.7491,56703.0
2023-07-11 09:30:00,279.35,279.6,278.41,278.93,14999.0,269.6758,269.9172,268.7684,269.2704,14999.0
2023-07-11 09:35:00,278.72,279.94,278.72,279.72,5412.0,269.0677,270.2454,269.0677,270.033,5412.0
2023-07-11 09:40:00,280.1,281.0,280.05,281.0,8349.0,270.3999,271.2687,270.3516,271.2687,8349.0
2023-07-11 09:45:00,280.98,281.4,280.84,281.37,7801.0,271.2494,271.6548,271.1142,271.6259,7801.0
2023-07-11 09:50:00,281.26,281.26,280.73,280.92,3003.0,271.5197,271.5197,271.008,271.1915,3003.0
2023-07-11 09:55:00,280.91,281.15,280.61,280.75,7718.0,271.1818,271.4135,270.8922,271.0274,7718.0
2023-07-11 10:00:00,280.69,280.69,279.83,279.9,4327.0,270.9694,270.9694,270.1392,270.2068,4327.0
2023-07-11 10:05:00,279.72,279.88,279.51,279.88,3165.0,270.033,270.1875,269.8303,270.1875,3165.0
2023-07-11 10:10:00,279.77,279.77,279.04,279.11,3771.0,270.0813,270.0813,269.3766,269.4441,3771.0
2023-07-11 10:15:00,279.18,279.28,278.95,278.95,4830.0,269.5117,269.6083,269.2897,269.2897,4830.0
2023-07-11 10:20:00,279.08,279.32,279.08,279.2,2326.0,269.4152,269.6469,269.4152,269.531,2326.0
2023-07-11 10:25:00,279.37,279.6,279.35,279.36,2294.0,269.6951,269.9172,269.6758,269.6855,2294.0
2023-07-11 10:30:00,279.29,279.48,279.24,279.31,12863.0,269.6179,269.8013,269.5696,269.6372,12863.0
2023-07-11 10:35:00,279.34,279.55,279.23,279.55,8089.0,269.6662,269.8689,269.56,269.8689,8089.0
2023-07-11 10:40:00,279.44,279.52,279.38,279.39,3312.0,269.7627,269.84,269.7048,269.7145,3312.0
2023-07-11 10:45:00,279.53,279.99,279.5,279.99,8208.0,269.8496,270.2937,269.8206,270.2937,8208.0
2023-07-11 10:50:00,280.02,280.88,279.93,280.88,10846.0,270.3226,271.1529,270.2358,271.1529,10846.0
2023-07-11 10:55:00,280.68,280.76,280.4,280.49,4103.0,270.9598,271.037,270.6895,270.7764,4103.0
2023-07-11 11:00:00,280.36,280.36,279.88,280.03,1950.0,270.6509,270.6509,270.1875,270.3323,1950.0
2023-07-11 11:05:00,279.84,279.87,279.46,279.54,4820.0,270.1489,270.1778,269.782,269.8593,4820.0
2023-07-11 11:10:00,279.62,279.7,279.46,279.66,1983.0,269.9365,270.0137,269.782,269.9751,1983.0
2023-07-11 11:15:00,279.73,279.96,279.63,279.85,6033.0,270.0427,270.2647,269.9461,270.1585,6033.0
2023-07-11 11:20:00,279.9,280.51,279.89,280.44,5514.0,270.2068,270.7957,270.1971,270.7281,5514.0
2023-07-11 11:25:00,280.6,280.79,280.4,280.73,5233.0,270.8825,271.066,270.6895,271.008,5233.0
2023-07-11 11:30:00,280.65,280.65,280.14,280.19,3812.0,270.9308,270.9308,270.4385,270.4867,3812.0
2023-07-11 11:35:00,280.09,280.33,280.06,280.33,700.0,270.3902,270.6219,270.3613,270.6219,700.0
2023-07-11 11:40:00,280.26,280.37,280.2,280.33,2310.0,270.5543,270.6605,270.4964,270.6219,2310.0
2023-07-11 11:45:00,280.42,280.77,280.42,280.77,1656.0,270.7088,271.0467,270.7088,271.0467,1656.0
2023-07-11 11:50:00,280.77,280.77,280.5,280.56,1866.0,271.0467,271.0467,270.786,270.8439,1866.0
2023-07-11 11:55:00,280.64,280.69,280.53,280.59,2803.0,270.9212,270.9694,270.815,270.8729,2803.0
2023-07-11 12:00:00,280.55,280.83,280.44,280.83,3448.0,270.8343,271.1046,270.7281,271.1046,3448.0
2023-07-11 12:05:00,280.87,281.11,280.86,280.96,7116.0,271.1432,271.3749,271.1335,271.2301,7116.0
2023-07-11 12:10:00,280.96,281.17,280.84,281.17,3528.0,271.2301,271.4328,271.1142,271.4328,3528.0
2023-07-11 12:15:00,281.15,281.34,281.14,281.34,1814.0,271.4135,271.5969,271.4038,271.5969,1814.0
2023-07-11 12:20:00,281.26,281.47,281.26,281.34,1871.0,271.5197,271.7224,271.5197,271.5969,1871.0
2023-07-11 12:25:00,281.41,281.47,281.17,281.3,3264.0,271.6645,271.7224,271.4328,271.5583,3264.0
2023-07-11 12:30:00,281.38,281.39,281.18,281.23,2249.0,271.6355,271.6452,271.4425,271.4907,2249.0
2023-07-11 12:35:00,281.12,281.12,280.72,280.83,6025.0,271.3845,271.3845,270.9984,271.1046,6025.0
2023-07-11 12:40:00,280.83,280.85,280.18,280.18,6157.0,271.1046,271.1239,270.4771,270.4771,6157.0
2023-07-11 12:45:00,280.07,280.33,280.01,280.25,5540.0,270.3709,270.6219,270.313,270.5447,5540.0
2023-07-11 12:50:00,280.36,280.72,280.33,280.72,3846.0,270.6509,270.9984,270.6219,270.9984,3846.0
2023-07-11 12:55:00,280.77,280.79,280.46,280.48,4731.0,271.0467,271.066,270.7474,270.7667,4731.0
2023-07-11 13:00:00,280.35,280.35,280.09,280.21,2810.0,270.6412,270.6412,270.3902,270.5061,2810.0
2023-07-11 13:05:00,280.2,280.39,280.17,280.18,6262.0,270.4964,270.6798,270.4674,270.4771,6262.0
2023-07-11 13:10:00,280.22,280.31,279.8,279.8,2026.0,270.5157,270.6026,270.1103,270.1103,2026.0
2023-07-11 13:15:00,279.8,279.93,279.61,279.93,5093.0,270.1103,270.2358,269.9268,270.2358,5093.0
2023-07-11 13:20:00,279.91,279.91,279.58,279.58,2345.0,270.2164,270.2164,269.8979,269.8979,2345.0
2023-07-11 13:25:00,279.58,279.97,279.58,279.96,2249.0,269.8979,270.2744,269.8979,270.2647,2249.0
2023-07-11 13:30:00,280.04,280.26,280.03,280.19,3900.0,270.3419,270.5543,270.3323,270.4867,3900.0
2023-07-11 13:35:00,280.14,280.31,280.14,280.31,433.0,270.4385,270.6026,270.4385,270.6026,433.0
2023-07-11 13:40:00,280.31,280.41,280.24,280.28,1802.0,270.6026,270.6991,270.535,270.5736,1802.0
2023-07-11 13:45:00,280.39,280.47,280.28,280.4,2736.0,270.6798,270.7571,270.5736,270.6895,2736.0
2023-07-11 13:50:00,280.33,280.47,280.33,280.4,1125.0,270.6219,270.7571,270.6219,270.6895,1125.0
2023-07-11 13:55:00,280.42,280.48,280.25,280.39,3747.0,270.7088,270.7667,270.5447,270.6798,3747.0
2023-07-11 14:00:00,280.5,280.59,280.47,280.56,1824.0,270.786,270.8729,270.7571,270.8439,1824.0
2023-07-11 14:05:00,280.56,280.71,280.51,280.63,1884.0,270.8439,270.9887,270.7957,270.9115,1884.0
2023-07-11 14:10:00,280.59,280.76,280.58,280.76,3160.0,270.8729,271.037,270.8632,271.037,3160.0
2023-07-11 14:15:00,280.81,280.98,280.75,280.94,3906.0,271.0853,271.2494,271.0274,271.2108,3906.0
2023-07-11 14:20:00,280.92,280.92,280.73,280.81,4009.0,271.1915,271.1915,271.008,271.0853,4009.0
2023-07-11 14:25:00,280.81,281.42,280.8,281.42,3209.0,271.0853,271.6742,271.0756,271.6742,3209.0
2023-07-11 14:30:00,281.42,281.66,281.39,281.58,13155.0,271.6742,271.9058,271.6452,271.8286,13155.0
2023-07-11 14:35:00,281.52,281.57,281.39,281.48,4691.0,271.7707,271.819,271.6452,271.7321,4691.0
2023-07-11 14:40:00,281.61,281.64,281.48,281.49,1700.0,271.8576,271.8865,271.7321,271.7417,1700.0
2023-07-11 14:45:00,281.41,281.41,281.19,281.23,12943.0,271.6645,271.6645,271.4521,271.4907,12943.0
2023-07-11 14:50:00,281.35,281.37,281.27,281.27,2323.0,271.6066,271.6259,271.5293,271.5293,2323.0
2023-07-11 14:55:00,281.3,281.41,281.25,281.38,1160.0,271.5583,271.6645,271.51,271.6355,1160.0
2023-07-11 15:00:00,281.41,281.44,281.08,281.15,2426.0,271.6645,271.6935,271.3459,271.4135,2426.0
2023-07-11 15:05:00,281.09,281.13,280.96,281.1,2804.0,271.3556,271.3942,271.2301,271.3652,2804.0
2023-07-11 15:10:00,281.09,281.21,280.98,281.0,5395.0,271.3556,271.4714,271.2494,271.2687,5395.0
2023-07-11 15:15:00,280.98,281.04,280.91,281.04,1764.0,271.2494,271.3073,271.1818,271.3073,1764.0
2023-07-11 15:20:00,281.09,281.44,281.06,281.44,2797.0,271.3556,271.6935,271.3266,271.6935,2797.0
2023-07-11 15:25:00,281.36,281.45,281.29,281.38,2480.0,271.6162,271.7031,271.5487,271.6355,2480.0
2023-07-11 15:30:00,281.36,281.46,281.19,281.27,7079.0,271.6162,271.7128,271.4521,271.5293,7079.0
2023-07-11 15:35:00,281.21,281.58,281.21,281.58,2535.0,271.4714,271.8286,271.4714,271.8286,2535.0
2023-07-11 15:40:00,281.59,281.72,281.39,281.72,7223.0,271.8383,271.9638,271.6452,271.9638,7223.0
2023-07-11 15:45:00,281.67,282.23,281.65,282.23,33571.0,271.9155,272.4561,271.8962,272.4561,33571.0
2023-07-11 15:50:00,282.33,282.35,281.57,281.91,31412.0,272.5526,272.5719,271.819,272.1472,31412.0
2023-07-11 15:55:00,281.8,282.24,281.48,281.76,49624.0,272.041,272.4658,271.7321,272.0024,49624.0
2023-07-12 09:30:00,277.5,278.0,268.51,270.46,95078.0,267.8899,268.3726,259.2112,261.0937,95078.0
2023-07-12 09:35:00,270.46,272.83,270.15,272.17,22011.0,261.0937,263.3816,260.7944,262.7445,22011.0
2023-07-12 09:40:00,272.34,272.36,270.23,270.46,44742.0,262.9086,262.9279,260.8717,261.0937,44742.0
2023-07-12 09:45:00,270.41,273.4,269.79,273.4,17569.0,261.0454,263.9319,260.4469,263.9319,17569.0
2023-07-12 09:50:00,273.2,273.26,271.89,272.67,25079.0,263.7388,263.7967,262.4742,263.2272,25079.0
2023-07-12 09:55:00,272.75,272.96,272.26,272.73,13100.0,263.3044,263.5071,262.8314,263.2851,13100.0
2023-07-12 10:00:00,272.55,273.2,272.16,273.0,44200.0,263.1113,263.7388,262.7348,263.5457,44200.0
2023-07-12 10:05:00,273.09,273.11,271.92,271.98,27746.0,263.6326,263.6519,262.5031,262.5611,27746.0
2023-07-12 10:10:00,272.21,273.7,272.21,273.22,47141.0,262.7831,264.2215,262.7831,263.7581,47141.0
2023-07-12 10:15:00,273.22,273.34,272.72,273.08,8987.0,263.7581,263.874,263.2754,263.623,8987.0
2023-07-12 10:20:00,273.1,273.2,272.37,272.66,10355.0,263.6423,263.7388,262.9376,263.2175,10355.0
2023-07-12 10:25:00,272.41,273.1,272.41,272.72,21284.0,262.9762,263.6423,262.9762,263.2754,21284.0
2023-07-12 10:30:00,272.68,272.97,271.7,271.81,100380.0,263.2368,263.5168,262.2908,262.397,100380.0
2023-07-12 10:35:00,271.81,271.81,271.0,271.55,10960.0,262.397,262.397,261.615,262.146,10960.0
2023-07-12 10:40:00,271.76,272.97,271.76,272.58,5434.0,262.3487,263.5168,262.3487,263.1403,5434.0
2023-07-12 10:45:00,272.61,272.74,272.25,272.41,6456.0,263.1693,263.2947,262.8217,262.9762,6456.0
2023-07-12 10:50:00,272.51,272.57,272.0,272.57,4667.0,263.0727,263.1306,262.5804,263.1306,4667.0
2023-07-12 10:55:00,272.64,273.74,272.64,273.11,21978.0,263.1982,264.2601,263.1982,263.6519,21978.0
2023-07-12 11:00:00,273.1,273.13,272.7,273.0,6076.0,263.6423,263.6712,263.2561,263.5457,6076.0
2023-07-12 11:05:00,273.14,273.21,272.43,272.52,8149.0,263.6809,263.7485,262.9955,263.0824,8149.0
2023-07-12 11:10:00,272.53,272.65,271.16,271.53,48219.0,263.092,263.2079,261.7695,262.1267,48219.0
2023-07-12 11:15:00,271.66,271.66,271.0,271.16,17930.0,262.2522,262.2522,261.615,261.7695,17930.0
2023-07-12 11:20:00,271.12,271.75,271.12,271.61,5339.0,261.7309,262.339,261.7309,262.2039,5339.0
2023-07-12 11:25:00,271.58,271.84,271.42,271.49,22265.0,262.1749,262.4259,262.0205,262.088,22265.0
2023-07-12 11:30:00,271.5,271.5,271.15,271.46,6141.0,262.0977,262.0977,261.7598,262.0591,6141.0
2023-07-12 11:35:00,271.53,271.88,271.34,271.88,5890.0,262.1267,262.4645,261.9432,262.4645,5890.0
2023-07-12 11:40:00,272.0,272.01,271.55,271.76,4010.0,262.5804,262.59,262.146,262.3487,4010.0
2023-07-12 11:45:00,271.84,271.84,271.36,271.43,5506.0,262.4259,262.4259,261.9625,262.0301,5506.0
2023-07-12 11:50:00,271.42,271.42,270.84,270.96,9596.0,262.0205,262.0205,261.4605,261.5764,9596.0
2023-07-12 11:55:00,270.84,270.96,270.42,270.53,7262.0,261.4605,261.5764,261.0551,261.1613,7262.0
2023-07-12 12:00:00,270.53,270.68,270.29,270.52,8472.0,261.1613,261.3061,260.9296,261.1516,8472.0
2023-07-12 12:05:00,270.52,270.52,270.1,270.29,5784.0,261.1516,261.1516,260.7462,260.9296,5784.0
2023-07-12 12:10:00,270.29,270.87,270.2,270.87,4478.0,260.9296,261.4895,260.8427,261.4895,4478.0
2023-07-12 12:15:00,270.87,271.0,270.25,270.26,6786.0,261.4895,261.615,260.891,260.9006,6786.0
2023-07-12 12:20:00,270.28,270.37,270.04,270.12,3445.0,260.9199,261.0068,260.6883,260.7655,3445.0
2023-07-12 12:25:00,270.2,270.34,270.0,270.33,10211.0,260.8427,260.9779,260.6496,260.9682,10211.0
2023-07-12 12:30:00,270.15,270.39,270.05,270.16,7607.0,260.7944,261.0261,260.6979,260.8041,7607.0
2023-07-12 12:35:00,270.3,270.34,270.14,270.26,2664.0,260.9392,260.9779,260.7848,260.9006,2664.0
2023-07-12 12:40:00,270.21,270.31,269.92,270.05,8170.0,260.8524,260.9489,260.5724,260.6979,8170.0
2023-07-12 12:45:00,270.04,270.26,269.96,270.06,3872.0,260.6883,260.9006,260.611,260.7076,3872.0
2023-07-12 12:50:00,270.07,270.29,270.01,270.1,5406.0,260.7172,260.9296,260.6593,260.7462,5406.0
2023-07-12 12:55:00,270.13,270.13,269.91,270.11,7248.0,260.7751,260.7751,260.5628,260.7558,7248.0
2023-07-12 13:00:00,270.03,270.04,269.58,269.81,6904.0,260.6786,260.6883,260.2442,260.4662,6904.0
2023-07-12 13:05:00,269.89,269.89,269.66,269.71,9139.0,260.5434,260.5434,260.3214,260.3697,9139.0
2023-07-12 13:10:00,269.77,269.82,269.25,269.43,8111.0,260.4276,260.4759,259.9256,260.0994,8111.0
2023-07-12 13:15:00,269.54,269.54,269.18,269.47,4762.0,260.2056,260.2056,259.858,260.138,4762.0
2023-07-12 13:20:00,269.44,269.44,268.96,269.05,10141.0,260.109,260.109,259.6457,259.7325,10141.0
2023-07-12 13:25:00,268.98,268.98,268.71,268.75,3087.0,259.665,259.665,259.4043,259.4429,3087.0
2023-07-12 13:30:00,268.71,269.22,268.7,269.1,6449.0,259.4043,259.8967,259.3947,259.7808,6449.0
2023-07-12 13:35:00,269.07,269.66,269.01,269.61,11339.0,259.7518,260.3214,259.6939,260.2731,11339.0
2023-07-12 13:40:00,269.65,269.66,269.4,269.55,5958.0,260.3118,260.3214,260.0704,260.2152,5958.0
2023-07-12 13:45:00,269.53,270.0,269.44,269.97,4774.0,260.1959,260.6496,260.109,260.6207,4774.0
2023-07-12 13:50:00,269.95,270.12,269.83,270.03,11474.0,260.6014,260.7655,260.4855,260.6786,11474.0
2023-07-12 13:55:00,270.07,270.07,269.72,269.87,8821.0,260.7172,260.7172,260.3793,260.5241,8821.0
2023-07-12 14:00:00,269.94,269.94,269.5,269.5,6802.0,260.5917,260.5917,260.167,260.167,6802.0
2023-07-12 14:05:00,269.58,270.1,269.57,270.09,5750.0,260.2442,260.7462,260.2345,260.7365,5750.0
2023-07-12 14:10:00,270.01,270.1,269.85,269.93,8710.0,260.6593,260.7462,260.5048,260.5821,8710.0
2023-07-12 14:15:00,269.93,270.0,269.69,269.89,19445.0,260.5821,260.6496,260.3504,260.5434,19445.0
2023-07-12 14:20:00,269.88,270.07,269.76,269.76,11742.0,260.5338,260.7172,260.4179,260.4179,11742.0
2023-07-12 14:25:00,269.76,270.01,269.6,269.79,8375.0,260.4179,260.6593,260.2635,260.4469,8375.0
2023-07-12 14:30:00,269.83,270.08,269.77,269.99,7597.0,260.4855,260.7269,260.4276,260.64,7597.0
2023-07-12 14:35:00,270.01,270.34,269.94,270.22,5344.0,260.6593,260.9779,260.5917,260.862,5344.0
2023-07-12 14:40:00,270.17,270.17,269.93,269.98,4350.0,260.8138,260.8138,260.5821,260.6303,4350.0
2023-07-12 14:45:00,269.94,270.23,269.93,270.21,5019.0,260.5917,260.8717,260.5821,260.8524,5019.0
2023-07-12 14:50:00,270.28,270.42,270.11,270.31,4991.0,260.9199,261.0551,260.7558,260.9489,4991.0
2023-07-12 14:55:00,270.24,270.4,269.85,270.26,17959.0,260.8813,261.0358,260.5048,260.9006,17959.0
2023-07-12 15:00:00,270.25,270.27,269.96,270.1,7158.0,260.891,260.9103,260.611,260.7462,7158.0
2023-07-12 15:05:00,270.1,270.33,269.91,270.18,12809.0,260.7462,260.9682,260.5628,260.8234,12809.0
2023-07-12 15:10:00,270.1,270.24,269.87,270.23,12818.0,260.7462,260.8813,260.5241,260.8717,12818.0
2023-07-12 15:15:00,270.21,270.23,269.95,270.07,5369.0,260.8524,260.8717,260.6014,260.7172,5369.0
2023-07-12 15:20:00,270.03,270.1,269.77,269.83,18734.0,260.6786,260.7462,260.4276,260.4855,18734.0
2023-07-12 15:25:00,269.77,269.84,269.66,269.75,11318.0,260.4276,260.4952,260.3214,260.4083,11318.0
2023-07-12 15:30:00,269.79,269.97,269.73,269.88,17920.0,260.4469,260.6207,260.389,260.5338,17920.0
2023-07-12 15:35:00,269.87,270.15,269.87,269.96,17887.0,260.5241,260.7944,260.5241,260.611,17887.0
2023-07-12 15:40:00,269.96,270.21,269.82,270.19,17380.0,260.611,260.8524,260.4759,260.8331,17380.0
2023-07-12 15:45:00,270.13,270.49,270.05,270.29,27968.0,260.7751,261.1227,260.6979,260.9296,27968.0
2023-07-12 15:50:00,270.44,270.51,269.34,269.51,40384.0,261.0744,261.142,260.0125,260.1766,40384.0
2023-07-12 15:55:00,269.56,269.56,268.63,268.69,161563.0,260.2249,260.2249,259.3271,259.385,161563.0
2023-07-13 09:30:00,269.13,269.45,267.51,267.74,41448.0,259.8098,260.1187,258.2459,258.4679,41448.0
2023-07-13 09:35:00,268.23,269.84,268.06,268.25,45302.0,258.9409,260.4952,258.7768,258.9602,45302.0
2023-07-13 09:40:00,268.64,269.29,268.44,269.23,36837.0,259.3367,259.9642,259.1437,259.9063,36837.0
2023-07-13 09:45:00,269.18,270.0,269.17,269.67,17104.0,259.858,260.6496,259.8484,260.3311,17104.0
2023-07-13 09:50:00,269.67,269.82,269.0,269.31,21728.0,260.3311,260.4759,259.6843,259.9835,21728.0
2023-07-13 09:55:00,269.37,269.51,268.9,269.01,11430.0,260.0415,260.1766,259.5877,259.6939,11430.0
2023-07-13 10:00:00,269.01,271.23,268.93,270.95,54867.0,259.6939,261.837,259.6167,261.5667,54867.0
2023-07-13 10:05:00,270.92,271.74,270.86,271.0,57904.0,261.5378,262.3294,261.4799,261.615,57904.0
2023-07-13 10:10:00,271.21,271.21,270.63,270.94,11166.0,261.8177,261.8177,261.2578,261.5571,11166.0
2023-07-13 10:15:00,271.13,271.51,270.04,270.04,10504.0,261.7405,262.1073,260.6883,260.6883,10504.0
2023-07-13 10:20:00,269.99,270.17,269.66,270.12,5626.0,260.64,260.8138,260.3214,260.7655,5626.0
2023-07-13 10:25:00,269.99,270.74,269.94,270.74,16707.0,260.64,261.364,260.5917,261.364,16707.0
2023-07-13 10:30:00,270.78,271.54,270.61,271.53,23604.0,261.4026,262.1363,261.2385,262.1267,23604.0
2023-07-13 10:35:00,271.5,271.5,271.0,271.15,6678.0,262.0977,262.0977,261.615,261.7598,6678.0
2023-07-13 10:40:00,271.0,271.01,270.0,270.09,22779.0,261.615,261.6247,260.6496,260.7365,22779.0
2023-07-13 10:45:00,270.11,270.42,269.68,270.17,23283.0,260.7558,261.0551,260.3407,260.8138,23283.0
2023-07-13 10:50:00,270.07,270.25,269.72,270.25,9260.0,260.7172,260.891,260.3793,260.891,9260.0
2023-07-13 10:55:00,270.28,270.28,269.73,270.13,11436.0,260.9199,260.9199,260.389,260.7751,11436.0
2023-07-13 11:00:00,270.06,270.1,269.46,269.62,5347.0,260.7076,260.7462,260.1283,260.2828,5347.0
2023-07-13 11:05:00,269.64,269.78,269.11,269.78,12266.0,260.3021,260.4373,259.7905,260.4373,12266.0
2023-07-13 11:10:00,269.94,269.94,269.65,269.94,2451.0,260.5917,260.5917,260.3118,260.5917,2451.0
2023-07-13 11:15:00,269.97,270.25,269.89,270.22,3300.0,260.6207,260.891,260.5434,260.862,3300.0
2023-07-13 11:20:00,270.29,270.29,269.58,269.61,5023.0,260.9296,260.9296,260.2442,260.2731,5023.0
2023-07-13 11:25:00,269.5,269.76,269.32,269.66,5741.0,260.167,260.4179,259.9932,260.3214,5741.0
2023-07-13 11:30:00,269.84,270.11,269.75,270.11,2639.0,260.4952,260.7558,260.4083,260.7558,2639.0
2023-07-13 11:35:00,270.26,270.34,270.08,270.22,6016.0,260.9006,260.9779,260.7269,260.862,6016.0
2023-07-13 11:40:00,270.12,270.62,270.02,270.54,5222.0,260.7655,261.2482,260.6689,261.1709,5222.0
2023-07-13 11:45:00,270.56,270.98,270.56,270.96,3342.0,261.1902,261.5957,261.1902,261.5764,3342.0
2023-07-13 11:50:00,270.86,271.24,270.8,271.12,5875.0,261.4799,261.8467,261.4219,261.7309,5875.0
2023-07-13 11:55:00,271.16,271.49,271.0,271.49,5449.0,261.7695,262.088,261.615,262.088,5449.0
2023-07-13 12:00:00,271.49,271.55,271.24,271.45,4253.0,262.088,262.146,261.8467,262.0494,4253.0
2023-07-13 12:05:00,271.35,271.41,271.23,271.38,3914.0,261.9529,262.0108,261.837,261.9818,3914.0
2023-07-13 12:10:00,271.35,271.77,271.27,271.54,3322.0,261.9529,262.3583,261.8757,262.1363,3322.0
2023-07-13 12:15:00,271.63,271.98,271.61,271.62,6842.0,262.2232,262.5611,262.2039,262.2135,6842.0
2023-07-13 12:20:00,271.61,271.82,271.36,271.37,5167.0,262.2039,262.4066,261.9625,261.9722,5167.0
2023-07-13 12:25:00,271.37,271.51,270.66,270.93,6268.0,261.9722,262.1073,261.2868,261.5474,6268.0
2023-07-13 12:30:00,270.82,271.37,270.81,270.97,11739.0,261.4412,261.9722,261.4316,261.586,11739.0
2023-07-13 12:35:00,270.89,271.42,270.85,271.21,5361.0,261.5088,262.0205,261.4702,261.8177,5361.0
2023-07-13 12:40:00,271.37,271.38,271.17,271.17,18069.0,261.9722,261.9818,261.7791,261.7791,18069.0
2023-07-13 12:45:00,271.17,271.17,270.65,270.78,7437.0,261.7791,261.7791,261.2771,261.4026,7437.0
2023-07-13 12:50:00,270.6,270.73,270.45,270.49,4223.0,261.2289,261.3544,261.0841,261.1227,4223.0
2023-07-13 12:55:00,270.42,270.45,270.05,270.32,7249.0,261.0551,261.0841,260.6979,260.9586,7249.0
2023-07-13 13:00:00,270.41,270.41,270.0,270.1,2655.0,261.0454,261.0454,260.6496,260.7462,2655.0
2023-07-13 13:05:00,270.2,270.2,269.95,269.95,2932.0,260.8427,260.8427,260.6014,260.6014,2932.0
2023-07-13 13:10:00,269.92,270.47,269.91,270.47,13118.0,260.5724,261.1034,260.5628,261.1034,13118.0
2023-07-13 13:15:00,270.38,270.48,270.19,270.44,7406.0,261.0165,261.113,260.8331,261.0744,7406.0
2023-07-13 13:20:00,270.39,270.39,269.89,269.89,2633.0,261.0261,261.0261,260.5434,260.5434,2633.0
2023-07-13 13:25:00,269.89,270.06,269.8,269.81,2960.0,260.5434,260.7076,260.4566,260.4662,2960.0
2023-07-13 13:30:00,269.76,269.94,269.52,269.82,29081.0,260.4179,260.5917,260.1863,260.4759,29081.0
2023-07-13 13:35:00,269.85,270.22,269.78,270.22,5603.0,260.5048,260.862,260.4373,260.862,5603.0
2023-07-13 13:40:00,270.22,270.3,269.87,270.22,10069.0,260.862,260.9392,260.5241,260.862,10069.0
2023-07-13 13:45:00,270.28,270.66,270.27,270.6,2073.0,260.9199,261.2868,260.9103,261.2289,2073.0
2023-07-13 13:50:00,270.67,270.7,270.34,270.55,12115.0,261.2964,261.3254,260.9779,261.1806,12115.0
2023-07-13 13:55:00,270.54,270.82,270.41,270.56,9887.0,261.1709,261.4412,261.0454,261.1902,9887.0
2023-07-13 14:00:00,270.7,270.77,270.45,270.48,19869.0,261.3254,261.393,261.0841,261.113,19869.0
2023-07-13 14:05:00,270.48,270.75,270.33,270.66,6225.0,261.113,261.3737,260.9682,261.2868,6225.0
2023-07-13 14:10:00,270.77,270.87,270.31,270.38,5725.0,261.393,261.4895,260.9489,261.0165,5725.0
2023-07-13 14:15:00,270.39,270.57,270.14,270.14,4311.0,261.0261,261.1999,260.7848,260.7848,4311.0
2023-07-13 14:20:00,270.13,270.29,270.06,270.25,2294.0,260.7751,260.9296,260.7076,260.891,2294.0
2023-07-13 14:25:00,270.13,270.39,269.95,270.1,5775.0,260.7751,261.0261,260.6014,260.7462,5775.0
2023-07-13 14:30:00,270.08,270.5,270.08,270.35,3999.0,260.7269,261.1323,260.7269,260.9875,3999.0
2023-07-13 14:35:00,270.34,270.37,270.16,270.23,2539.0,260.9779,261.0068,260.8041,260.8717,2539.0
2023-07-13 14:40:00,270.22,270.69,270.14,270.69,3486.0,260.862,261.3157,260.7848,261.3157,3486.0
2023-07-13 14:45:00,270.61,270.61,270.22,270.26,9600.0,261.2385,261.2385,260.862,260.9006,9600.0
2023-07-13 14:50:00,270.31,270.55,270.2,270.24,22520.0,260.9489,261.1806,260.8427,260.8813,22520.0
2023-07-13 14:55:00,270.17,270.35,269.9,270.13,7533.0,260.8138,260.9875,260.5531,260.7751,7533.0
2023-07-13 15:00:00,270.22,270.46,270.08,270.35,5750.0,260.862,261.0937,260.7269,260.9875,5750.0
2023-07-13 15:05:00,270.31,270.51,270.17,270.5,9306.0,260.9489,261.142,260.8138,261.1323,9306.0
2023-07-13 15:10:00,270.44,270.69,270.42,270.68,28646.0,261.0744,261.3157,261.0551,261.3061,28646.0
2023-07-13 15:15:00,270.66,271.07,270.54,271.07,12331.0,261.2868,261.6826,261.1709,261.6826,12331.0
2023-07-13 15:20:00,271.21,271.21,270.87,271.1,11670.0,261.8177,261.8177,261.4895,261.7115,11670.0
2023-07-13 15:25:00,271.14,271.24,270.98,271.18,9160.0,261.7502,261.8467,261.5957,261.7888,9160.0
2023-07-13 15:30:00,271.17,271.19,270.14,270.32,138111.0,261.7791,261.7984,260.7848,260.9586,138111.0
2023-07-13 15:35:00,270.42,270.42,269.9,270.09,22200.0,261.0551,261.0551,260.5531,260.7365,22200.0
2023-07-13 15:40:00,269.98,270.39,269.78,269.99,23805.0,260.6303,261.0261,260.4373,260.64,23805.0
2023-07-13 15:45:00,269.97,270.21,269.76,269.98,31292.0,260.6207,260.8524,260.4179,260.6303,31292.0
2023-07-13 15:50:00,270.07,270.19,269.87,270.0,75942.0,260.7172,260.8331,260.5241,260.6496,75942.0
2023-07-13 15:55:00,269.98,270.24,269.73,270.21,93300.0,260.6303,260.8813,260.389,260.8524,93300.0
2023-07-14 09:30:00,278.0,281.44,277.94,280.99,88472.0,268.3726,271.6935,268.3147,271.259,88472.0
2023-07-14 09:35:00,280.97,281.52,279.01,281.27,52104.0,271.2397,271.7707,269.3476,271.5293,52104.0
2023-07-14 09:40:00,281.27,282.93,280.95,282.66,44914.0,271.5293,273.1319,271.2204,272.8712,44914.0
2023-07-14 09:45:00,282.66,284.9,282.58,284.48,116607.0,272.8712,275.0336,272.794,274.6282,116607.0
2023-07-14 09:50:00,284.58,284.58,282.65,283.23,34449.0,274.7247,274.7247,272.8616,273.4215,34449.0
2023-07-14 09:55:00,283.26,284.87,282.5,283.28,57323.0,273.4504,275.0047,272.7168,273.4697,57323.0
2023-07-14 10:00:00,283.43,284.84,281.99,282.36,64503.0,273.6145,274.9757,272.2244,272.5816,64503.0
2023-07-14 10:05:00,282.37,283.5,282.23,283.2,28453.0,272.5913,273.6821,272.4561,273.3925,28453.0
2023-07-14 10:10:00,283.01,284.27,282.96,283.91,7432.0,273.2091,274.4255,273.1608,274.0779,7432.0
2023-07-14 10:15:00,283.9,284.23,283.02,283.02,8471.0,274.0683,274.3868,273.2187,273.2187,8471.0
2023-07-14 10:20:00,283.03,283.13,281.9,282.33,11958.0,273.2284,273.3249,272.1375,272.5526,11958.0
2023-07-14 10:25:00,282.63,283.15,282.59,282.93,4103.0,272.8422,273.3442,272.8036,273.1319,4103.0
2023-07-14 10:30:00,283.03,283.55,282.69,283.23,8703.0,273.2284,273.7304,272.9002,273.4215,8703.0
2023-07-14 10:35:00,283.29,283.29,281.77,282.05,10277.0,273.4794,273.4794,272.012,272.2823,10277.0
2023-07-14 10:40:00,282.19,282.48,281.35,281.35,10831.0,272.4175,272.6974,271.6066,271.6066,10831.0
2023-07-14 10:45:00,281.68,281.93,281.16,281.47,22516.0,271.9251,272.1665,271.4232,271.7224,22516.0
2023-07-14 10:50:00,281.49,281.88,280.91,281.84,11834.0,271.7417,272.1182,271.1818,272.0796,11834.0
2023-07-14 10:55:00,281.68,282.08,281.17,281.5,14958.0,271.9251,272.3113,271.4328,271.7514,14958.0
2023-07-14 11:00:00,281.44,281.6,281.0,281.51,5816.0,271.6935,271.8479,271.2687,271.761,5816.0
2023-07-14 11:05:00,281.57,281.6,281.18,281.25,5369.0,271.819,271.8479,271.4425,271.51,5369.0
2023-07-14 11:10:00,281.25,281.47,281.21,281.47,4350.0,271.51,271.7224,271.4714,271.7224,4350.0
2023-07-14 11:15:00,281.5,281.5,280.61,280.99,8597.0,271.7514,271.7514,270.8922,271.259,8597.0
2023-07-14 11:20:00,281.01,281.13,280.84,281.01,8718.0,271.2784,271.3942,271.1142,271.2784,8718.0
2023-07-14 11:25:00,281.07,281.35,280.96,280.99,5414.0,271.3363,271.6066,271.2301,271.259,5414.0
2023-07-14 11:30:00,280.85,281.88,280.85,281.88,5536.0,271.1239,272.1182,271.1239,272.1182,5536.0
2023-07-14 11:35:00,281.9,281.99,281.44,281.77,9702.0,272.1375,272.2244,271.6935,272.012,9702.0
2023-07-14 11:40:00,281.91,282.2,281.82,282.12,4529.0,272.1472,272.4271,272.0603,272.3499,4529.0
2023-07-14 11:45:00,282.01,282.29,282.0,282.16,3540.0,272.2437,272.514,272.2341,272.3885,3540.0
2023-07-14 11:50:00,282.07,282.18,281.71,281.86,2975.0,272.3016,272.4078,271.9541,272.0989,2975.0
2023-07-14 11:55:00,281.83,282.16,281.79,282.04,5983.0,272.07,272.3885,272.0313,272.2727,5983.0
2023-07-14 12:00:00,282.07,282.49,281.85,282.47,5002.0,272.3016,272.7071,272.0893,272.6878,5002.0
2023-07-14 12:05:00,282.37,282.68,282.2,282.68,8052.0,272.5913,272.8905,272.4271,272.8905,8052.0
2023-07-14 12:10:00,282.8,282.99,282.61,282.99,2815.0,273.0064,273.1898,272.8229,273.1898,2815.0
2023-07-14 12:15:00,283.02,283.2,282.72,283.19,6096.0,273.2187,273.3925,272.9291,273.3829,6096.0
2023-07-14 12:20:00,283.28,283.37,283.03,283.22,7006.0,273.4697,273.5566,273.2284,273.4118,7006.0
2023-07-14 12:25:00,283.25,283.47,282.92,282.92,10299.0,273.4408,273.6532,273.1222,273.1222,10299.0
2023-07-14 12:30:00,283.02,283.15,282.75,282.78,2943.0,273.2187,273.3442,272.9581,272.9871,2943.0
2023-07-14 12:35:00,282.85,282.85,281.98,282.01,22262.0,273.0546,273.0546,272.2148,272.2437,22262.0
2023-07-14 12:40:00,282.01,282.15,281.6,281.6,6137.0,272.2437,272.3789,271.8479,271.8479,6137.0
2023-07-14 12:45:00,281.69,281.71,281.44,281.71,1886.0,271.9348,271.9541,271.6935,271.9541,1886.0
2023-07-14 12:50:00,281.78,281.78,281.6,281.75,1876.0,272.0217,272.0217,271.8479,271.9927,1876.0
2023-07-14 12:55:00,281.96,282.23,281.96,282.23,2383.0,272.1955,272.4561,272.1955,272.4561,2383.0
2023-07-14 13:00:00,282.08,282.15,281.43,281.49,4356.0,272.3113,272.3789,271.6838,271.7417,4356.0
2023-07-14 13:05:00,281.52,281.87,281.52,281.6,7886.0,271.7707,272.1086,271.7707,271.8479,7886.0
2023-07-14 13:10:00,281.67,281.69,281.39,281.43,2761.0,271.9155,271.9348,271.6452,271.6838,2761.0
2023-07-14 13:15:00,281.48,281.91,281.47,281.89,4800.0,271.7321,272.1472,271.7224,272.1279,4800.0
2023-07-14 13:20:00,282.04,282.13,281.61,281.63,7401.0,272.2727,272.3596,271.8576,271.8769,7401.0
2023-07-14 13:25:00,281.64,281.64,281.33,281.54,2124.0,271.8865,271.8865,271.5873,271.79,2124.0
2023-07-14 13:30:00,281.79,281.86,281.71,281.79,6526.0,272.0313,272.0989,271.9541,272.0313,6526.0
2023-07-14 13:35:00,281.78,282.24,281.77,282.24,4116.0,272.0217,272.4658,272.012,272.4658,4116.0
2023-07-14 13:40:00,282.28,282.28,281.77,281.98,5692.0,272.5044,272.5044,272.012,272.2148,5692.0
2023-07-14 13:45:00,281.95,282.01,281.77,281.91,4489.0,272.1858,272.2437,272.012,272.1472,4489.0
2023-07-14 13:50:00,281.8,282.21,281.73,281.78,3952.0,272.041,272.4368,271.9734,272.0217,3952.0
2023-07-14 13:55:00,281.88,281.88,281.48,281.68,2588.0,272.1182,272.1182,271.7321,271.9251,2588.0
2023-07-14 14:00:00,281.8,282.13,281.74,282.13,1303.0,272.041,272.3596,271.9831,272.3596,1303.0
2023-07-14 14:05:00,282.15,282.18,282.02,282.13,1800.0,272.3789,272.4078,272.2534,272.3596,1800.0
2023-07-14 14:10:00,282.18,283.0,282.18,282.99,7993.0,272.4078,273.1994,272.4078,273.1898,7993.0
2023-07-14 14:15:00,282.96,283.02,282.49,282.49,7522.0,273.1608,273.2187,272.7071,272.7071,7522.0
2023-07-14 14:20:00,282.56,283.23,282.52,283.07,5444.0,272.7747,273.4215,272.7361,273.267,5444.0
2023-07-14 14:25:00,283.14,283.29,282.98,283.05,2194.0,273.3346,273.4794,273.1801,273.2477,2194.0
2023-07-14 14:30:00,283.05,283.24,282.98,283.01,5079.0,273.2477,273.4311,273.1801,273.2091,5079.0
2023-07-14 14:35:00,282.88,283.05,282.74,282.89,7151.0,273.0836,273.2477,272.9484,273.0932,7151.0
2023-07-14 14:40:00,282.87,283.18,282.81,283.1,3600.0,273.0739,273.3732,273.016,273.296,3600.0
2023-07-14 14:45:00,283.01,283.1,282.97,283.09,3996.0,273.2091,273.296,273.1705,273.2863,3996.0
2023-07-14 14:50:00,283.06,283.34,282.99,283.29,8231.0,273.2574,273.5277,273.1898,273.4794,8231.0
2023-07-14 14:55:00,283.27,283.42,283.13,283.25,7067.0,273.4601,273.6049,273.3249,273.4408,7067.0
2023-07-14 15:00:00,283.35,283.35,282.82,283.12,5471.0,273.5373,273.5373,273.0257,273.3153,5471.0
2023-07-14 15:05:00,283.09,283.26,282.98,283.25,7383.0,273.2863,273.4504,273.1801,273.4408,7383.0
2023-07-14 15:10:00,283.25,283.42,283.0,283.37,6132.0,273.4408,273.6049,273.1994,273.5566,6132.0
2023-07-14 15:15:00,283.26,283.37,282.77,282.78,6415.0,273.4504,273.5566,272.9774,272.9871,6415.0
2023-07-14 15:20:00,282.77,283.06,282.77,282.91,9731.0,272.9774,273.2574,272.9774,273.1126,9731.0
2023-07-14 15:25:00,282.9,283.21,282.83,283.21,11451.0,273.1029,273.4022,273.0353,273.4022,11451.0
2023-07-14 15:30:00,283.23,283.38,283.05,283.27,13590.0,273.4215,273.5663,273.2477,273.4601,13590.0
2023-07-14 15:35:00,283.15,283.51,283.08,283.16,14304.0,273.3442,273.6918,273.2767,273.3539,14304.0
2023-07-14 15:40:00,283.08,283.08,282.77,282.91,19336.0,273.2767,273.2767,272.9774,273.1126,19336.0
2023-07-14 15:45:00,282.88,282.92,282.55,282.74,30168.0,273.0836,273.1222,272.765,272.9484,30168.0
2023-07-14 15:50:00,282.74,283.0,282.49,282.89,33396.0,272.9484,273.1994,272.7071,273.0932,33396.0
2023-07-14 15:55:00,282.84,283.0,282.42,282.99,67880.0,273.045,273.1994,272.6395,273.1898,67880.0
2023-07-17 09:30:00,281.14,282.43,280.64,281.02,26411.0,271.4038,272.6492,270.9212,271.288,26411.0
2023-07-17 09:35:00,281.03,281.33,279.71,281.13,6619.0,271.2977,271.5873,270.0234,271.3942,6619.0
2023-07-17 09:40:00,281.53,283.32,281.46,283.06,20012.0,271.7803,273.5084,271.7128,273.2574,20012.0
2023-07-17 09:45:00,283.29,283.29,282.4,282.4,7204.0,273.4794,273.4794,272.6202,272.6202,7204.0
2023-07-17 09:50:00,282.5,283.56,281.91,283.56,8996.0,272.7168,273.74,272.1472,273.74,8996.0
2023-07-17 09:55:00,283.55,283.55,283.0,283.0,8374.0,273.7304,273.7304,273.1994,273.1994,8374.0
2023-07-17 10:00:00,282.94,283.39,282.93,283.22,6006.0,273.1415,273.5759,273.1319,273.4118,6006.0
2023-07-17 10:05:00,283.28,283.82,283.12,283.67,12234.0,273.4697,273.991,273.3153,273.8462,12234.0
2023-07-17 10:10:00,283.56,283.6,283.1,283.26,4439.0,273.74,273.7787,273.296,273.4504,4439.0
2023-07-17 10:15:00,283.4,283.45,283.02,283.44,3438.0,273.5856,273.6339,273.2187,273.6242,3438.0
2023-07-17 10:20:00,283.57,283.71,283.35,283.6,3410.0,273.7497,273.8848,273.5373,273.7787,3410.0
2023-07-17 10:25:00,283.71,283.75,282.87,282.87,2897.0,273.8848,273.9235,273.0739,273.0739,2897.0
2023-07-17 10:30:00,282.85,282.9,282.45,282.87,8815.0,273.0546,273.1029,272.6685,273.0739,8815.0
2023-07-17 10:35:00,282.88,282.96,282.55,282.66,4927.0,273.0836,273.1608,272.765,272.8712,4927.0
2023-07-17 10:40:00,282.52,282.61,282.37,282.38,1628.0,272.7361,272.8229,272.5913,272.6009,1628.0
2023-07-17 10:45:00,282.35,283.01,282.17,282.64,3894.0,272.5719,273.2091,272.3982,272.8519,3894.0
2023-07-17 10:50:00,282.44,282.47,281.68,281.91,2685.0,272.6588,272.6878,271.9251,272.1472,2685.0
2023-07-17 10:55:00,281.92,282.1,281.02,281.19,25791.0,272.1568,272.3306,271.288,271.4521,25791.0
2023-07-17 11:00:00,281.23,281.76,281.22,281.73,3091.0,271.4907,272.0024,271.4811,271.9734,3091.0
2023-07-17 11:05:00,281.71,281.71,281.3,281.52,3223.0,271.9541,271.9541,271.5583,271.7707,3223.0
2023-07-17 11:10:00,281.6,281.8,281.2,281.2,3187.0,271.8479,272.041,271.4618,271.4618,3187.0
2023-07-17 11:15:00,281.43,281.66,281.18,281.41,3158.0,271.6838,271.9058,271.4425,271.6645,3158.0
2023-07-17 11:20:00,281.39,281.39,280.91,281.12,1527.0,271.6452,271.6452,271.1818,271.3845,1527.0
2023-07-17 11:25:00,280.95,280.95,280.3,280.49,4944.0,271.2204,271.2204,270.5929,270.7764,4944.0
2023-07-17 11:30:00,280.42,280.72,280.4,280.51,4156.0,270.7088,270.9984,270.6895,270.7957,4156.0
2023-07-17 11:35:00,280.42,280.68,280.35,280.68,3388.0,270.7088,270.9598,270.6412,270.9598,3388.0
2023-07-17 11:40:00,280.48,280.62,280.24,280.24,1486.0,270.7667,270.9019,270.535,270.535,1486.0
2023-07-17 11:45:00,280.21,280.7,280.2,280.58,4095.0,270.5061,270.9791,270.4964,270.8632,4095.0
2023-07-17 11:50:00,280.61,280.74,280.1,280.1,4807.0,270.8922,271.0177,270.3999,270.3999,4807.0
2023-07-17 11:55:00,280.28,280.44,280.18,280.18,3130.0,270.5736,270.7281,270.4771,270.4771,3130.0
2023-07-17 12:00:00,280.3,280.53,280.24,280.47,4616.0,270.5929,270.815,270.535,270.7571,4616.0
2023-07-17 12:05:00,280.54,280.55,280.24,280.25,2913.0,270.8246,270.8343,270.535,270.5447,2913.0
2023-07-17 12:10:00,280.27,280.64,280.23,280.5,3633.0,270.564,270.9212,270.5254,270.786,3633.0
2023-07-17 12:15:00,280.54,280.77,280.35,280.45,3703.0,270.8246,271.0467,270.6412,270.7377,3703.0
2023-07-17 12:20:00,280.46,280.52,280.35,280.47,1757.0,270.7474,270.8053,270.6412,270.7571,1757.0
2023-07-17 12:25:00,280.38,280.66,280.36,280.39,4088.0,270.6702,270.9405,270.6509,270.6798,4088.0
2023-07-17 12:30:00,280.26,280.37,280.06,280.35,4722.0,270.5543,270.6605,270.3613,270.6412,4722.0
2023-07-17 12:35:00,280.4,280.4,280.02,280.27,1688.0,270.6895,270.6895,270.3226,270.564,1688.0
2023-07-17 12:40:00,280.24,280.56,280.18,280.56,2957.0,270.535,270.8439,270.4771,270.8439,2957.0
2023-07-17 12:45:00,280.49,280.55,280.31,280.53,2848.0,270.7764,270.8343,270.6026,270.815,2848.0
2023-07-17 12:50:00,280.24,280.61,280.24,280.58,3260.0,270.535,270.8922,270.535,270.8632,3260.0
2023-07-17 12:55:00,280.66,280.67,280.63,280.63,816.0,270.9405,270.9501,270.9115,270.9115,816.0
2023-07-17 13:00:00,280.61,280.76,280.55,280.76,4105.0,270.8922,271.037,270.8343,271.037,4105.0
2023-07-17 13:05:00,280.77,281.04,280.5,280.5,4097.0,271.0467,271.3073,270.786,270.786,4097.0
2023-07-17 13:10:00,280.58,280.64,280.38,280.56,3105.0,270.8632,270.9212,270.6702,270.8439,3105.0
2023-07-17 13:15:00,280.59,280.82,280.57,280.69,3403.0,270.8729,271.0949,270.8536,270.9694,3403.0
2023-07-17 13:20:00,280.61,280.86,280.6,280.86,3839.0,270.8922,271.1335,270.8825,271.1335,3839.0
2023-07-17 13:25:00,280.77,281.12,280.77,280.86,4517.0,271.0467,271.3845,271.0467,271.1335,4517.0
2023-07-17 13:30:00,280.8,280.94,280.79,280.91,1001.0,271.0756,271.2108,271.066,271.1818,1001.0
2023-07-17 13:35:00,280.97,281.1,280.84,280.96,3579.0,271.2397,271.3652,271.1142,271.2301,3579.0
2023-07-17 13:40:00,281.11,281.41,281.07,281.41,2278.0,271.3749,271.6645,271.3363,271.6645,2278.0
2023-07-17 13:45:00,281.51,281.54,281.45,281.49,2000.0,271.761,271.79,271.7031,271.7417,2000.0
2023-07-17 13:50:00,281.56,281.56,281.29,281.34,3812.0,271.8093,271.8093,271.5487,271.5969,3812.0
2023-07-17 13:55:00,281.4,281.4,281.18,281.23,2301.0,271.6548,271.6548,271.4425,271.4907,2301.0
2023-07-17 14:00:00,281.33,281.34,281.13,281.13,903.0,271.5873,271.5969,271.3942,271.3942,903.0
2023-07-17 14:05:00,281.24,281.35,281.21,281.34,2666.0,271.5004,271.6066,271.4714,271.5969,2666.0
2023-07-17 14:10:00,281.24,281.37,281.21,281.29,1766.0,271.5004,271.6259,271.4714,271.5487,1766.0
2023-07-17 14:15:00,281.39,281.89,281.35,281.61,5936.0,271.6452,272.1279,271.6066,271.8576,5936.0
2023-07-17 14:20:00,281.71,281.97,281.64,281.91,4163.0,271.9541,272.2051,271.8865,272.1472,4163.0
2023-07-17 14:25:00,281.84,282.04,281.84,281.97,4408.0,272.0796,272.2727,272.0796,272.2051,4408.0
2023-07-17 14:30:00,282.04,282.28,282.03,282.23,4444.0,272.2727,272.5044,272.263,272.4561,4444.0
2023-07-17 14:35:00,282.22,282.39,282.15,282.31,3955.0,272.4464,272.6106,272.3789,272.5333,3955.0
2023-07-17 14:40:00,282.32,282.45,282.17,282.29,5548.0,272.543,272.6685,272.3982,272.514,5548.0
2023-07-17 14:45:00,282.29,282.29,282.08,282.13,4621.0,272.514,272.514,272.3113,272.3596,4621.0
2023-07-17 14:50:00,282.18,282.25,282.05,282.19,4731.0,272.4078,272.4754,272.2823,272.4175,4731.0
2023-07-17 14:55:00,282.08,282.15,281.81,281.81,3441.0,272.3113,272.3789,272.0506,272.0506,3441.0
2023-07-17 15:00:00,281.81,281.88,281.64,281.76,3949.0,272.0506,272.1182,271.8865,272.0024,3949.0
2023-07-17 15:05:00,281.69,281.92,281.6,281.92,4024.0,271.9348,272.1568,271.8479,272.1568,4024.0
2023-07-17 15:10:00,281.97,282.19,281.86,282.09,6248.0,272.2051,272.4175,272.0989,272.3209,6248.0
2023-07-17 15:15:00,282.11,282.24,281.91,282.24,9641.0,272.3403,272.4658,272.1472,272.4658,9641.0
2023-07-17 15:20:00,282.36,282.5,282.08,282.12,6438.0,272.5816,272.7168,272.3113,272.3499,6438.0
2023-07-17 15:25:00,282.13,282.16,281.79,281.87,6072.0,272.3596,272.3885,272.0313,272.1086,6072.0
2023-07-17 15:30:00,281.78,281.86,281.36,281.55,9973.0,272.0217,272.0989,271.6162,271.7997,9973.0
2023-07-17 15:35:00,281.6,281.67,281.16,281.2,6233.0,271.8479,271.9155,271.4232,271.4618,6233.0
2023-07-17 15:40:00,281.19,281.62,281.18,281.59,23138.0,271.4521,271.8672,271.4425,271.8383,23138.0
2023-07-17 15:45:00,281.5,282.15,281.49,282.04,26605.0,271.7514,272.3789,271.7417,272.2727,26605.0
2023-07-17 15:50:00,281.98,282.07,281.36,281.64,44304.0,272.2148,272.3016,271.6162,271.8865,44304.0
2023-07-17 15:55:00,281.6,282.13,281.13,281.16,106807.0,271.8479,272.3596,271.3942,271.4232,106807.0
2023-07-18 09:30:00,283.75,284.31,281.01,282.51,25644.0,273.9235,274.4641,271.2784,272.7264,25644.0
2023-07-18 09:35:00,282.42,284.4,282.32,284.38,3286.0,272.6395,274.551,272.543,274.5316,3286.0
2023-07-18 09:40:00,284.62,284.89,284.27,284.59,7213.0,274.7633,275.024,274.4255,274.7344,7213.0
2023-07-18 09:45:00,284.39,285.42,284.39,285.33,15707.0,274.5413,275.5356,274.5413,275.4487,15707.0
2023-07-18 09:50:00,285.57,286.14,285.05,285.19,9143.0,275.6804,276.2307,275.1784,275.3136,9143.0
2023-07-18 09:55:00,285.55,286.21,285.52,285.97,5524.0,275.6611,276.2983,275.6322,276.0666,5524.0
2023-07-18 10:00:00,286.0,286.26,285.78,286.16,5823.0,276.0955,276.3465,275.8832,276.25,5823.0
2023-07-18 10:05:00,286.28,286.64,285.86,286.64,7550.0,276.3658,276.7134,275.9604,276.7134,7550.0
2023-07-18 10:10:00,286.75,286.85,285.79,286.42,8696.0,276.8196,276.9161,275.8928,276.501,8696.0
2023-07-18 10:15:00,286.43,287.09,286.29,286.74,7969.0,276.5107,277.1478,276.3755,276.8099,7969.0
2023-07-18 10:20:00,286.76,287.1,286.63,286.76,4123.0,276.8292,277.1574,276.7037,276.8292,4123.0
2023-07-18 10:25:00,286.93,287.07,286.65,287.03,6134.0,276.9933,277.1285,276.723,277.0899,6134.0
2023-07-18 10:30:00,287.07,287.38,286.71,287.26,2481.0,277.1285,277.4278,276.781,277.3119,2481.0
2023-07-18 10:35:00,287.08,287.11,286.77,287.0,21023.0,277.1381,277.1671,276.8389,277.0609,21023.0
2023-07-18 10:40:00,287.0,287.02,286.72,287.01,1325.0,277.0609,277.0802,276.7906,277.0706,1325.0
2023-07-18 10:45:00,287.07,287.43,287.07,287.37,3265.0,277.1285,277.476,277.1285,277.4181,3265.0
2023-07-18 10:50:00,287.4,287.83,287.28,287.83,3939.0,277.4471,277.8622,277.3312,277.8622,3939.0
2023-07-18 10:55:00,287.77,287.88,287.57,287.7,3621.0,277.8042,277.9104,277.6112,277.7367,3621.0
2023-07-18 11:00:00,287.64,287.97,287.57,287.79,4737.0,277.6787,277.9973,277.6112,277.8236,4737.0
2023-07-18 11:05:00,287.91,288.0,287.57,287.68,10307.0,277.9394,278.0263,277.6112,277.7174,10307.0
2023-07-18 11:10:00,287.64,287.64,287.06,287.15,7291.0,277.6787,277.6787,277.1188,277.2057,7291.0
2023-07-18 11:15:00,287.19,287.78,286.99,287.71,22921.0,277.2443,277.8139,277.0513,277.7463,22921.0
2023-07-18 11:20:00,287.7,287.94,287.53,287.54,8271.0,277.7367,277.9684,277.5726,277.5822,8271.0
2023-07-18 11:25:00,287.63,287.63,287.43,287.51,1050.0,277.6691,277.6691,277.476,277.5532,1050.0
2023-07-18 11:30:00,287.38,287.64,287.16,287.16,5270.0,277.4278,277.6787,277.2154,277.2154,5270.0
2023-07-18 11:35:00,287.06,287.28,286.84,287.15,9002.0,277.1188,277.3312,276.9065,277.2057,9002.0
2023-07-18 11:40:00,286.99,287.13,286.81,286.93,4848.0,277.0513,277.1864,276.8775,276.9933,4848.0
2023-07-18 11:45:00,286.87,286.87,286.4,286.54,8773.0,276.9354,276.9354,276.4817,276.6168,8773.0
2023-07-18 11:50:00,286.55,286.58,286.21,286.25,6454.0,276.6265,276.6555,276.2983,276.3369,6454.0
2023-07-18 11:55:00,286.26,286.26,285.95,286.23,5897.0,276.3465,276.3465,276.0473,276.3176,5897.0
2023-07-18 12:00:00,286.25,286.32,286.11,286.26,6129.0,276.3369,276.4045,276.2017,276.3465,6129.0
2023-07-18 12:05:00,286.25,286.26,285.8,286.11,7555.0,276.3369,276.3465,275.9025,276.2017,7555.0
2023-07-18 12:10:00,286.13,286.29,286.01,286.21,6702.0,276.221,276.3755,276.1052,276.2983,6702.0
2023-07-18 12:15:00,286.31,286.4,286.14,286.19,3021.0,276.3948,276.4817,276.2307,276.279,3021.0
2023-07-18 12:20:00,286.21,286.21,285.8,285.89,7457.0,276.2983,276.2983,275.9025,275.9894,7457.0
2023-07-18 12:25:00,285.91,285.91,285.71,285.84,3698.0,276.0087,276.0087,275.8156,275.9411,3698.0
2023-07-18 12:30:00,285.8,286.14,285.71,286.13,6943.0,275.9025,276.2307,275.8156,276.221,6943.0
2023-07-18 12:35:00,286.11,286.17,285.98,286.12,1019.0,276.2017,276.2597,276.0762,276.2114,1019.0
2023-07-18 12:40:00,286.16,286.33,286.02,286.11,2720.0,276.25,276.4141,276.1148,276.2017,2720.0
2023-07-18 12:45:00,286.19,286.43,286.12,286.3,3758.0,276.279,276.5107,276.2114,276.3852,3758.0
2023-07-18 12:50:00,286.27,286.41,286.18,286.39,1102.0,276.3562,276.4913,276.2693,276.472,1102.0
2023-07-18 12:55:00,286.47,286.63,286.43,286.54,3047.0,276.5493,276.7037,276.5107,276.6168,3047.0
2023-07-18 13:00:00,286.47,286.47,286.13,286.14,2108.0,276.5493,276.5493,276.221,276.2307,2108.0
2023-07-18 13:05:00,286.14,286.23,285.91,285.91,1992.0,276.2307,276.3176,276.0087,276.0087,1992.0
2023-07-18 13:10:00,286.03,286.08,285.81,285.9,5026.0,276.1245,276.1728,275.9121,275.999,5026.0
2023-07-18 13:15:00,285.83,286.0,285.8,285.93,13952.0,275.9314,276.0955,275.9025,276.028,13952.0
2023-07-18 13:20:00,285.62,285.62,285.4,285.53,1505.0,275.7287,275.7287,275.5163,275.6418,1505.0
2023-07-18 13:25:00,285.53,285.53,285.16,285.24,2528.0,275.6418,275.6418,275.2846,275.3619,2528.0
2023-07-18 13:30:00,285.24,285.24,284.89,284.9,4369.0,275.3619,275.3619,275.024,275.0336,4369.0
2023-07-18 13:35:00,284.86,284.86,284.54,284.69,1100.0,274.995,274.995,274.6861,274.8309,1100.0
2023-07-18 13:40:00,284.7,284.7,284.32,284.48,4454.0,274.8406,274.8406,274.4737,274.6282,4454.0
2023-07-18 13:45:00,284.47,284.47,284.21,284.29,2015.0,274.6185,274.6185,274.3675,274.4448,2015.0
2023-07-18 13:50:00,284.37,284.46,284.29,284.38,1860.0,274.522,274.6089,274.4448,274.5316,1860.0
2023-07-18 13:55:00,284.41,284.49,284.22,284.22,5083.0,274.5606,274.6378,274.3772,274.3772,5083.0
2023-07-18 14:00:00,284.19,284.33,284.02,284.32,4598.0,274.3482,274.4834,274.1841,274.4737,4598.0
2023-07-18 14:05:00,284.31,284.47,284.31,284.31,2259.0,274.4641,274.6185,274.4641,274.4641,2259.0
2023-07-18 14:10:00,284.29,284.36,284.17,284.21,1912.0,274.4448,274.5123,274.3289,274.3675,1912.0
2023-07-18 14:15:00,284.24,284.24,283.86,284.06,2940.0,274.3965,274.3965,274.0297,274.2227,2940.0
2023-07-18 14:20:00,284.06,284.09,283.84,284.09,3698.0,274.2227,274.2517,274.0103,274.2517,3698.0
2023-07-18 14:25:00,284.1,284.46,284.02,284.46,3046.0,274.2613,274.6089,274.1841,274.6089,3046.0
2023-07-18 14:30:00,284.5,284.52,283.99,283.99,5220.0,274.6475,274.6668,274.1552,274.1552,5220.0
2023-07-18 14:35:00,283.96,284.1,283.73,283.95,3961.0,274.1262,274.2613,273.9042,274.1165,3961.0
2023-07-18 14:40:00,283.99,284.18,283.86,284.0,4490.0,274.1552,274.3386,274.0297,274.1648,4490.0
2023-07-18 14:45:00,284.03,284.67,283.82,284.67,10972.0,274.1938,274.8116,273.991,274.8116,10972.0
2023-07-18 14:50:00,284.58,284.85,284.27,284.27,14419.0,274.7247,274.9854,274.4255,274.4255,14419.0
2023-07-18 14:55:00,284.31,284.47,284.09,284.28,3490.0,274.4641,274.6185,274.2517,274.4351,3490.0
2023-07-18 15:00:00,284.28,284.86,284.27,284.76,4195.0,274.4351,274.995,274.4255,274.8985,4195.0
2023-07-18 15:05:00,284.69,285.05,284.54,284.87,5910.0,274.8309,275.1784,274.6861,275.0047,5910.0
2023-07-18 15:10:00,285.01,285.27,284.89,285.17,5772.0,275.1398,275.3908,275.024,275.2943,5772.0
2023-07-18 15:15:00,285.21,285.55,285.21,285.5,7650.0,275.3329,275.6611,275.3329,275.6129,7650.0
2023-07-18 15:20:00,285.5,285.56,285.3,285.5,8219.0,275.6129,275.6708,275.4198,275.6129,8219.0
2023-07-18 15:25:00,285.47,285.59,285.28,285.47,5709.0,275.5839,275.6997,275.4005,275.5839,5709.0
2023-07-18 15:30:00,285.24,285.31,284.88,285.06,6325.0,275.3619,275.4294,275.0143,275.1881,6325.0
2023-07-18 15:35:00,285.03,285.15,284.8,285.11,9117.0,275.1591,275.275,274.9371,275.2364,9117.0
2023-07-18 15:40:00,285.11,285.14,285.01,285.14,7390.0,275.2364,275.2653,275.1398,275.2653,7390.0
2023-07-18 15:45:00,285.17,285.48,284.95,285.44,22094.0,275.2943,275.5936,275.0819,275.5549,22094.0
2023-07-18 15:50:00,285.27,285.27,284.99,285.16,27030.0,275.3908,275.3908,275.1205,275.2846,27030.0
2023-07-18 15:55:00,285.2,285.2,284.63,284.86,50171.0,275.3232,275.3232,274.773,274.995,50171.0
2023-07-19 09:30:00,295.21,297.42,294.5,295.62,98369.0,284.9866,287.1201,284.3012,285.3824,98369.0
2023-07-19 09:35:00,296.52,296.52,292.16,293.32,45196.0,286.2512,286.2512,282.0422,283.162,45196.0
2023-07-19 09:40:00,293.32,295.29,292.61,294.99,49729.0,283.162,285.0638,282.4766,284.7742,49729.0
2023-07-19 09:45:00,294.98,295.4,294.16,294.55,21670.0,284.7646,285.17,283.973,284.3494,21670.0
2023-07-19 09:50:00,294.5,295.74,294.28,295.52,14638.0,284.3012,285.4982,284.0888,285.2859,14638.0
2023-07-19 09:55:00,295.5,295.71,294.45,294.57,15337.0,285.2665,285.4693,284.2529,284.3688,15337.0
2023-07-19 10:00:00,294.7,294.74,293.48,294.0,24285.0,284.4943,284.5329,283.3165,283.8185,24285.0
2023-07-19 10:05:00,294.03,294.57,293.89,294.18,13633.0,283.8475,284.3688,283.7123,283.9923,13633.0
2023-07-19 10:10:00,294.28,294.99,293.77,294.91,6995.0,284.0888,284.7742,283.5965,284.697,6995.0
2023-07-19 10:15:00,294.91,295.85,294.8,295.59,19413.0,284.697,285.6044,284.5908,285.3534,19413.0
2023-07-19 10:20:00,295.58,295.85,294.34,294.35,9753.0,285.3438,285.6044,284.1467,284.1564,9753.0
2023-07-19 10:25:00,294.35,294.35,293.47,293.73,21367.0,284.1564,284.1564,283.3068,283.5578,21367.0
2023-07-19 10:30:00,293.69,293.89,292.37,292.38,14986.0,283.5192,283.7123,282.2449,282.2546,14986.0
2023-07-19 10:35:00,292.16,292.36,291.54,292.17,9148.0,282.0422,282.2353,281.4437,282.0519,9148.0
2023-07-19 10:40:00,292.17,292.2,291.41,291.71,19843.0,282.0519,282.0808,281.3182,281.6078,19843.0
2023-07-19 10:45:00,291.85,291.86,291.07,291.83,15037.0,281.743,281.7526,280.99,281.7236,15037.0
2023-07-19 10:50:00,291.71,291.98,291.48,291.53,11185.0,281.6078,281.8684,281.3858,281.434,11185.0
2023-07-19 10:55:00,291.5,292.14,291.38,292.11,24125.0,281.4051,282.0229,281.2892,281.9939,24125.0
2023-07-19 11:00:00,292.1,292.59,291.92,291.99,27851.0,281.9843,282.4573,281.8105,281.8781,27851.0
2023-07-19 11:05:00,292.05,292.7,291.83,292.06,12288.0,281.936,282.5635,281.7236,281.9457,12288.0
2023-07-19 11:10:00,292.07,292.18,291.75,291.99,17289.0,281.9553,282.0615,281.6464,281.8781,17289.0
2023-07-19 11:15:00,291.96,292.7,291.9,292.45,17746.0,281.8491,282.5635,281.7912,282.3222,17746.0
2023-07-19 11:20:00,292.36,292.96,292.0,292.85,25232.0,282.2353,282.8145,281.8878,282.7083,25232.0
2023-07-19 11:25:00,292.85,293.33,292.79,293.05,29014.0,282.7083,283.1717,282.6504,282.9014,29014.0
2023-07-19 11:30:00,293.16,293.29,292.72,292.72,7650.0,283.0076,283.1331,282.5828,282.5828,7650.0
2023-07-19 11:35:00,292.67,293.02,292.02,292.92,11311.0,282.5346,282.8724,281.9071,282.7759,11311.0
2023-07-19 11:40:00,293.01,293.35,292.8,293.35,9382.0,282.8628,283.191,282.6601,283.191,9382.0
2023-07-19 11:45:00,293.31,293.4,292.84,292.85,6718.0,283.1524,283.2393,282.6987,282.7083,6718.0
2023-07-19 11:50:00,293.07,293.55,293.0,293.44,14203.0,282.9207,283.3841,282.8531,283.2779,14203.0
2023-07-19 11:55:00,293.43,293.96,293.43,293.75,15028.0,283.2682,283.7799,283.2682,283.5772,15028.0
2023-07-19 12:00:00,293.69,293.97,293.08,293.37,9289.0,283.5192,283.7895,282.9304,283.2103,9289.0
2023-07-19 12:05:00,293.38,293.39,293.06,293.14,4933.0,283.22,283.2296,282.911,282.9883,4933.0
2023-07-19 12:10:00,293.11,293.36,293.11,293.17,5248.0,282.9593,283.2007,282.9593,283.0172,5248.0
2023-07-19 12:15:00,293.32,293.63,293.18,293.36,5177.0,283.162,283.4613,283.0269,283.2007,5177.0
2023-07-19 12:20:00,293.31,293.92,293.31,293.82,3691.0,283.1524,283.7413,283.1524,283.6447,3691.0
2023-07-19 12:25:00,293.8,293.82,293.5,293.7,5941.0,283.6254,283.6447,283.3358,283.5289,5941.0
2023-07-19 12:30:00,293.82,293.89,293.57,293.77,13421.0,283.6447,283.7123,283.4034,283.5965,13421.0
2023-07-19 12:35:00,293.82,293.83,293.25,293.51,8228.0,283.6447,283.6544,283.0945,283.3455,8228.0
2023-07-19 12:40:00,293.52,293.76,293.46,293.57,4838.0,283.3551,283.5868,283.2972,283.4034,4838.0
2023-07-19 12:45:00,293.68,293.73,293.5,293.68,5889.0,283.5096,283.5578,283.3358,283.5096,5889.0
2023-07-19 12:50:00,293.68,293.74,293.47,293.48,4185.0,283.5096,283.5675,283.3068,283.3165,4185.0
2023-07-19 12:55:00,293.55,293.71,293.45,293.68,13111.0,283.3841,283.5385,283.2875,283.5096,13111.0
2023-07-19 13:00:00,293.69,294.11,293.58,294.03,26599.0,283.5192,283.9247,283.413,283.8475,26599.0
2023-07-19 13:05:00,294.03,294.11,293.3,293.58,4323.0,283.8475,283.9247,283.1427,283.413,4323.0
2023-07-19 13:10:00,293.58,293.88,293.56,293.88,3401.0,283.413,283.7027,283.3937,283.7027,3401.0
2023-07-19 13:15:00,293.98,293.98,293.68,293.7,4197.0,283.7992,283.7992,283.5096,283.5289,4197.0
2023-07-19 13:20:00,293.69,293.75,293.46,293.47,2824.0,283.5192,283.5772,283.2972,283.3068,2824.0
2023-07-19 13:25:00,293.48,293.79,293.43,293.79,6306.0,283.3165,283.6158,283.2682,283.6158,6306.0
2023-07-19 13:30:00,293.75,294.1,293.74,293.94,5938.0,283.5772,283.915,283.5675,283.7606,5938.0
2023-07-19 13:35:00,293.88,294.3,293.74,294.18,5148.0,283.7027,284.1081,283.5675,283.9923,5148.0
2023-07-19 13:40:00,294.14,294.14,293.71,293.72,6084.0,283.9536,283.9536,283.5385,283.5482,6084.0
2023-07-19 13:45:00,293.77,293.9,293.72,293.79,5722.0,283.5965,283.722,283.5482,283.6158,5722.0
2023-07-19 13:50:00,293.79,293.85,293.5,293.6,11020.0,283.6158,283.6737,283.3358,283.4323,11020.0
2023-07-19 13:55:00,293.5,293.61,293.28,293.35,5613.0,283.3358,283.442,283.1234,283.191,5613.0
2023-07-19 14:00:00,293.39,293.39,292.62,292.86,5196.0,283.2296,283.2296,282.4863,282.718,5196.0
2023-07-19 14:05:00,292.95,292.97,292.21,292.31,4308.0,282.8049,282.8242,282.0905,282.187,4308.0
2023-07-19 14:10:00,292.31,292.77,292.26,292.63,20942.0,282.187,282.6311,282.1388,282.4959,20942.0
2023-07-19 14:15:00,292.63,293.06,292.56,292.8,19811.0,282.4959,282.911,282.4284,282.6601,19811.0
2023-07-19 14:20:00,292.8,292.92,292.45,292.45,21596.0,282.6601,282.7759,282.3222,282.3222,21596.0
2023-07-19 14:25:00,292.44,292.85,292.3,292.69,16360.0,282.3125,282.7083,282.1774,282.5539,16360.0
2023-07-19 14:30:00,292.83,292.96,292.56,292.84,10781.0,282.689,282.8145,282.4284,282.6987,10781.0
2023-07-19 14:35:00,292.83,293.2,292.75,293.0,9856.0,282.689,283.0462,282.6118,282.8531,9856.0
2023-07-19 14:40:00,292.92,293.03,292.82,292.82,3691.0,282.7759,282.8821,282.6794,282.6794,3691.0
2023-07-19 14:45:00,292.88,292.91,292.65,292.89,7623.0,282.7373,282.7662,282.5152,282.7469,7623.0
2023-07-19 14:50:00,292.83,292.84,292.52,292.81,6130.0,282.689,282.6987,282.3897,282.6697,6130.0
2023-07-19 14:55:00,292.8,292.87,292.65,292.7,6821.0,282.6601,282.7276,282.5152,282.5635,6821.0
2023-07-19 15:00:00,292.7,292.88,292.65,292.86,21549.0,282.5635,282.7373,282.5152,282.718,21549.0
2023-07-19 15:05:00,292.81,292.96,292.61,292.83,23142.0,282.6697,282.8145,282.4766,282.689,23142.0
2023-07-19 15:10:00,292.86,293.0,292.84,292.96,4400.0,282.718,282.8531,282.6987,282.8145,4400.0
2023-07-19 15:15:00,292.96,292.96,292.49,292.49,24747.0,282.8145,282.8145,282.3608,282.3608,24747.0
2023-07-19 15:20:00,292.49,292.63,292.07,292.12,59882.0,282.3608,282.4959,281.9553,282.0036,59882.0
2023-07-19 15:25:00,292.14,292.17,291.73,291.95,8487.0,282.0229,282.0519,281.6271,281.8395,8487.0
2023-07-19 15:30:00,292.01,292.44,291.77,292.42,32121.0,281.8974,282.3125,281.6657,282.2932,32121.0
2023-07-19 15:35:00,292.34,292.44,291.94,292.16,31078.0,282.216,282.3125,281.8298,282.0422,31078.0
2023-07-19 15:40:00,292.19,292.21,291.83,292.11,12605.0,282.0712,282.0905,281.7236,281.9939,12605.0
2023-07-19 15:45:00,292.07,292.32,291.96,291.98,42619.0,281.9553,282.1967,281.8491,281.8684,42619.0
2023-07-19 15:50:00,292.01,292.67,291.97,292.37,39725.0,281.8974,282.5346,281.8588,282.2449,39725.0
2023-07-19 15:55:00,292.27,292.86,292.2,292.66,71839.0,282.1484,282.718,282.0808,282.5249,71839.0
2023-07-20 09:30:00,293.18,293.18,291.4,292.58,35546.0,283.0269,283.0269,281.3085,282.4477,35546.0
2023-07-20 09:35:00,292.71,293.32,291.64,291.64,7455.0,282.5732,283.162,281.5402,281.5402,7455.0
2023-07-20 09:40:00,292.18,292.18,290.34,290.35,9464.0,282.0615,282.0615,280.2852,280.2949,9464.0
2023-07-20 09:45:00,290.29,291.29,290.28,290.95,4597.0,280.237,281.2023,280.2273,280.8741,4597.0
2023-07-20 09:50:00,290.94,290.94,289.01,289.36,8601.0,280.8645,280.8645,279.0013,279.3392,8601.0
2023-07-20 09:55:00,289.15,290.3,289.1,290.3,6047.0,279.1365,280.2466,279.0882,280.2466,6047.0
2023-07-20 10:00:00,290.08,290.67,289.89,290.22,5603.0,280.0342,280.6038,279.8508,280.1694,5603.0
2023-07-20 10:05:00,290.03,290.24,289.66,290.08,10222.0,279.986,280.1887,279.6288,280.0342,10222.0
2023-07-20 10:10:00,290.0,290.09,289.09,289.55,6065.0,279.957,280.0439,279.0785,279.5226,6065.0
2023-07-20 10:15:00,289.86,289.96,289.52,289.73,5523.0,279.8219,279.9184,279.4936,279.6964,5523.0
2023-07-20 10:20:00,289.72,291.11,289.72,290.96,10992.0,279.6867,281.0286,279.6867,280.8838,10992.0
2023-07-20 10:25:00,291.57,291.69,291.25,291.27,3640.0,281.4726,281.5885,281.1637,281.183,3640.0
2023-07-20 10:30:00,291.18,291.21,290.86,291.2,2655.0,281.0962,281.1251,280.7872,281.1155,2655.0
2023-07-20 10:35:00,291.13,291.15,290.84,290.95,2911.0,281.0479,281.0672,280.7679,280.8741,2911.0
2023-07-20 10:40:00,290.53,291.1,290.53,291.01,2793.0,280.4687,281.0189,280.4687,280.932,2793.0
2023-07-20 10:45:00,291.06,291.57,290.93,291.15,4715.0,280.9803,281.4726,280.8548,281.0672,4715.0
2023-07-20 10:50:00,291.18,291.61,290.78,291.5,3196.0,281.0962,281.5113,280.71,281.4051,3196.0
2023-07-20 10:55:00,291.48,291.53,291.2,291.2,5386.0,281.3858,281.434,281.1155,281.1155,5386.0
2023-07-20 11:00:00,291.25,291.72,291.24,291.48,9086.0,281.1637,281.6175,281.1541,281.3858,9086.0
2023-07-20 11:05:00,291.43,291.43,290.89,290.9,2331.0,281.3375,281.3375,280.8162,280.8259,2331.0
2023-07-20 11:10:00,290.74,291.13,290.26,290.99,7217.0,280.6714,281.0479,280.208,280.9127,7217.0
2023-07-20 11:15:00,291.0,291.67,290.81,291.42,11942.0,280.9224,281.5692,280.739,281.3278,11942.0
2023-07-20 11:20:00,291.46,291.82,291.46,291.77,4366.0,281.3665,281.714,281.3665,281.6657,4366.0
2023-07-20 11:25:00,291.84,292.2,291.83,292.06,2992.0,281.7333,282.0808,281.7236,281.9457,2992.0
2023-07-20 11:30:00,292.06,292.23,291.91,292.23,3818.0,281.9457,282.1098,281.8009,282.1098,3818.0
2023-07-20 11:35:00,292.25,292.34,291.89,292.34,7432.0,282.1291,282.216,281.7816,282.216,7432.0
2023-07-20 11:40:00,292.25,292.7,292.25,292.43,11314.0,282.1291,282.5635,282.1291,282.3029,11314.0
2023-07-20 11:45:00,292.55,292.66,292.29,292.66,3628.0,282.4187,282.5249,282.1677,282.5249,3628.0
2023-07-20 11:50:00,292.51,292.54,292.25,292.52,5364.0,282.3801,282.4091,282.1291,282.3897,5364.0
2023-07-20 11:55:00,292.61,292.75,292.53,292.68,4888.0,282.4766,282.6118,282.3994,282.5442,4888.0
2023-07-20 12:00:00,292.79,292.88,292.64,292.65,2013.0,282.6504,282.7373,282.5056,282.5152,2013.0
2023-07-20 12:05:00,292.64,292.99,292.55,292.83,10036.0,282.5056,282.8435,282.4187,282.689,10036.0
2023-07-20 12:10:00,292.88,293.1,292.78,292.78,2179.0,282.7373,282.9497,282.6407,282.6407,2179.0
2023-07-20 12:15:00,292.92,293.5,292.81,293.39,4192.0,282.7759,283.3358,282.6697,283.2296,4192.0
2023-07-20 12:20:00,293.32,293.83,293.32,293.46,4721.0,283.162,283.6544,283.162,283.2972,4721.0
2023-07-20 12:25:00,293.35,293.56,293.33,293.47,3898.0,283.191,283.3937,283.1717,283.3068,3898.0
2023-07-20 12:30:00,293.46,293.72,293.43,293.58,3655.0,283.2972,283.5482,283.2682,283.413,3655.0
2023-07-20 12:35:00,293.62,293.77,293.37,293.52,13675.0,283.4517,283.5965,283.2103,283.3551,13675.0
2023-07-20 12:40:00,293.45,293.45,292.94,292.96,1612.0,283.2875,283.2875,282.7952,282.8145,1612.0
2023-07-20 12:45:00,293.19,293.41,292.87,292.87,3511.0,283.0365,283.2489,282.7276,282.7276,3511.0
2023-07-20 12:50:00,292.95,292.95,292.7,292.77,3676.0,282.8049,282.8049,282.5635,282.6311,3676.0
2023-07-20 12:55:00,292.94,292.95,292.74,292.85,1510.0,282.7952,282.8049,282.6021,282.7083,1510.0
2023-07-20 13:00:00,292.85,293.05,292.71,292.78,2702.0,282.7083,282.9014,282.5732,282.6407,2702.0
2023-07-20 13:05:00,292.9,293.03,292.74,293.03,9210.0,282.7566,282.8821,282.6021,282.8821,9210.0
2023-07-20 13:10:00,293.1,293.38,293.02,293.34,7023.0,282.9497,283.22,282.8724,283.1814,7023.0
2023-07-20 13:15:00,293.39,293.66,293.39,293.58,13612.0,283.2296,283.4903,283.2296,283.413,13612.0
2023-07-20 13:20:00,293.68,293.86,293.63,293.86,5466.0,283.5096,283.6833,283.4613,283.6833,5466.0
2023-07-20 13:25:00,293.87,293.97,293.72,293.79,2653.0,283.693,283.7895,283.5482,283.6158,2653.0
2023-07-20 13:30:00,293.75,293.92,293.73,293.85,7403.0,283.5772,283.7413,283.5578,283.6737,7403.0
2023-07-20 13:35:00,293.92,293.96,293.82,293.95,8185.0,283.7413,283.7799,283.6447,283.7702,8185.0
2023-07-20 13:40:00,293.92,294.08,293.88,293.96,7945.0,283.7413,283.8957,283.7027,283.7799,7945.0
2023-07-20 13:45:00,293.93,294.02,293.85,293.93,4777.0,283.7509,283.8378,283.6737,283.7509,4777.0
2023-07-20 13:50:00,293.88,294.01,293.85,294.0,7584.0,283.7027,283.8281,283.6737,283.8185,7584.0
2023-07-20 13:55:00,294.01,294.41,293.95,294.33,9772.0,283.8281,284.2143,283.7702,284.1371,9772.0
2023-07-20 14:00:00,294.26,294.61,294.26,294.58,3116.0,284.0695,284.4074,284.0695,284.3784,3116.0
2023-07-20 14:05:00,294.55,294.55,293.95,293.96,3869.0,284.3494,284.3494,283.7702,283.7799,3869.0
2023-07-20 14:10:00,294.06,294.06,293.88,294.03,2375.0,283.8764,283.8764,283.7027,283.8475,2375.0
2023-07-20 14:15:00,294.06,294.17,293.93,294.02,3937.0,283.8764,283.9826,283.7509,283.8378,3937.0
2023-07-20 14:20:00,293.95,294.13,293.45,293.56,13838.0,283.7702,283.944,283.2875,283.3937,13838.0
2023-07-20 14:25:00,293.48,293.48,292.81,292.95,8771.0,283.3165,283.3165,282.6697,282.8049,8771.0
2023-07-20 14:30:00,292.89,293.55,292.89,293.47,3077.0,282.7469,283.3841,282.7469,283.3068,3077.0
2023-07-20 14:35:00,293.51,293.71,293.35,293.71,3196.0,283.3455,283.5385,283.191,283.5385,3196.0
2023-07-20 14:40:00,293.63,293.94,293.61,293.9,2990.0,283.4613,283.7606,283.442,283.722,2990.0
2023-07-20 14:45:00,294.02,294.04,293.75,294.03,3716.0,283.8378,283.8571,283.5772,283.8475,3716.0
2023-07-20 14:50:00,294.06,294.28,293.96,294.19,3732.0,283.8764,284.0888,283.7799,284.0019,3732.0
2023-07-20 14:55:00,294.1,294.69,294.1,294.52,5677.0,283.915,284.4846,283.915,284.3205,5677.0
2023-07-20 15:00:00,294.49,294.69,294.36,294.67,12110.0,284.2915,284.4846,284.166,284.4653,12110.0
2023-07-20 15:05:00,294.7,295.1,294.7,295.01,3796.0,284.4943,284.8804,284.4943,284.7935,3796.0
2023-07-20 15:10:00,294.9,294.97,294.67,294.7,5954.0,284.6873,284.7549,284.4653,284.4943,5954.0
2023-07-20 15:15:00,294.7,294.7,293.89,294.15,5173.0,284.4943,284.4943,283.7123,283.9633,5173.0
2023-07-20 15:20:00,294.15,294.35,294.04,294.04,4095.0,283.9633,284.1564,283.8571,283.8571,4095.0
2023-07-20 15:25:00,294.04,294.04,293.45,293.66,4015.0,283.8571,283.8571,283.2875,283.4903,4015.0
2023-07-20 15:30:00,293.76,293.83,293.34,293.34,8484.0,283.5868,283.6544,283.1814,283.1814,8484.0
2023-07-20 15:35:00,293.28,293.49,293.2,293.31,9794.0,283.1234,283.3262,283.0462,283.1524,9794.0
2023-07-20 15:40:00,293.28,293.34,293.02,293.2,16889.0,283.1234,283.1814,282.8724,283.0462,16889.0
2023-07-20 15:45:00,293.23,293.49,293.2,293.45,19778.0,283.0752,283.3262,283.0462,283.2875,19778.0
2023-07-20 15:50:00,293.43,294.09,293.37,294.09,25585.0,283.2682,283.9054,283.2103,283.9054,25585.0
2023-07-20 15:55:00,294.09,294.37,293.5,294.19,74046.0,283.9054,284.1757,283.3358,284.0019,74046.0
2023-07-21 09:30:00,294.63,294.91,293.55,293.7,44578.0,284.4267,284.697,283.3841,283.5289,44578.0
2023-07-21 09:35:00,293.34,294.62,293.02,294.35,11697.0,283.1814,284.417,282.8724,284.1564,11697.0
2023-07-21 09:40:00,294.35,294.83,293.97,294.22,2602.0,284.1564,284.6198,283.7895,284.0309,2602.0
2023-07-21 09:45:00,294.05,295.17,293.68,295.0,12228.0,283.8668,284.948,283.5096,284.7839,12228.0
2023-07-21 09:50:00,295.25,295.68,294.22,294.92,16361.0,285.0252,285.4403,284.0309,284.7066,16361.0
2023-07-21 09:55:00,295.0,295.9,294.93,295.79,4734.0,284.7839,285.6527,284.7163,285.5465,4734.0
2023-07-21 10:00:00,296.07,296.5,295.93,296.34,4382.0,285.8168,286.2319,285.6817,286.0775,4382.0
2023-07-21 10:05:00,296.3,296.83,295.41,295.62,7556.0,286.0388,286.5505,285.1797,285.3824,7556.0
2023-07-21 10:10:00,295.7,295.95,295.43,295.95,4515.0,285.4596,285.701,285.199,285.701,4515.0
2023-07-21 10:15:00,296.21,296.27,296.03,296.26,6270.0,285.952,286.0099,285.7782,286.0002,6270.0
2023-07-21 10:20:00,296.63,296.8,296.37,296.49,2939.0,286.3574,286.5215,286.1064,286.2223,2939.0
2023-07-21 10:25:00,296.35,296.56,296.16,296.56,3963.0,286.0871,286.2898,285.9037,286.2898,3963.0
2023-07-21 10:30:00,296.4,296.41,296.02,296.15,8856.0,286.1354,286.145,285.7685,285.894,8856.0
2023-07-21 10:35:00,296.09,296.23,295.71,296.17,3946.0,285.8361,285.9713,285.4693,285.9133,3946.0
2023-07-21 10:40:00,296.34,296.34,295.76,296.19,3508.0,286.0775,286.0775,285.5175,285.9327,3508.0
2023-07-21 10:45:00,296.04,296.04,295.56,295.71,800.0,285.7878,285.7878,285.3245,285.4693,800.0
2023-07-21 10:50:00,295.61,295.61,295.28,295.46,1033.0,285.3727,285.3727,285.0542,285.2279,1033.0
2023-07-21 10:55:00,295.3,295.3,294.93,295.03,2333.0,285.0735,285.0735,284.7163,284.8128,2333.0
2023-07-21 11:00:00,295.09,295.14,294.8,294.95,1300.0,284.8707,284.919,284.5908,284.7356,1300.0
2023-07-21 11:05:00,295.11,295.39,294.53,294.63,4325.0,284.8901,285.1604,284.3301,284.4267,4325.0
2023-07-21 11:10:00,294.85,294.85,294.41,294.41,801.0,284.6391,284.6391,284.2143,284.2143,801.0
2023-07-21 11:15:00,294.51,294.58,294.34,294.53,2153.0,284.3108,284.3784,284.1467,284.3301,2153.0
2023-07-21 11:20:00,294.51,294.52,294.0,294.03,1491.0,284.3108,284.3205,283.8185,283.8475,1491.0
2023-07-21 11:25:00,294.03,294.14,293.86,293.93,10518.0,283.8475,283.9536,283.6833,283.7509,10518.0
2023-07-21 11:30:00,293.96,294.48,293.96,294.44,8487.0,283.7799,284.2819,283.7799,284.2433,8487.0
2023-07-21 11:35:00,294.36,294.66,294.34,294.66,2044.0,284.166,284.4556,284.1467,284.4556,2044.0
2023-07-21 11:40:00,294.45,294.68,294.33,294.61,5773.0,284.2529,284.4749,284.1371,284.4074,5773.0
2023-07-21 11:45:00,294.68,295.25,294.66,295.19,4131.0,284.4749,285.0252,284.4556,284.9673,4131.0
2023-07-21 11:50:00,295.37,295.39,295.07,295.07,1400.0,285.1411,285.1604,284.8514,284.8514,1400.0
2023-07-21 11:55:00,295.19,295.19,294.91,294.97,1353.0,284.9673,284.9673,284.697,284.7549,1353.0
2023-07-21 12:00:00,294.9,295.05,294.9,295.04,9072.0,284.6873,284.8321,284.6873,284.8225,9072.0
2023-07-21 12:05:00,295.03,295.23,295.0,295.05,7619.0,284.8128,285.0059,284.7839,284.8321,7619.0
2023-07-21 12:10:00,294.99,295.08,294.9,295.0,5629.0,284.7742,284.8611,284.6873,284.7839,5629.0
2023-07-21 12:15:00,295.0,295.1,294.58,294.58,35819.0,284.7839,284.8804,284.3784,284.3784,35819.0
2023-07-21 12:20:00,294.67,294.93,294.6,294.71,2972.0,284.4653,284.7163,284.3977,284.5039,2972.0
2023-07-21 12:25:00,294.89,295.19,294.83,294.97,3100.0,284.6777,284.9673,284.6198,284.7549,3100.0
2023-07-21 12:30:00,295.03,295.13,294.96,295.12,1346.0,284.8128,284.9094,284.7452,284.8997,1346.0
2023-07-21 12:35:00,295.12,295.15,295.0,295.0,1200.0,284.8997,284.9287,284.7839,284.7839,1200.0
2023-07-21 12:40:00,295.02,295.02,294.7,294.82,3554.0,284.8032,284.8032,284.4943,284.6101,3554.0
2023-07-21 12:45:00,294.75,294.9,294.65,294.89,14119.0,284.5425,284.6873,284.446,284.6777,14119.0
2023-07-21 12:50:00,294.8,294.84,294.65,294.65,14553.0,284.5908,284.6294,284.446,284.446,14553.0
2023-07-21 12:55:00,294.71,294.8,294.65,294.65,8472.0,284.5039,284.5908,284.446,284.446,8472.0
2023-07-21 13:00:00,294.65,294.72,294.65,294.7,4324.0,284.446,284.5136,284.446,284.4943,4324.0
2023-07-21 13:05:00,294.66,294.9,294.66,294.85,3702.0,284.4556,284.6873,284.4556,284.6391,3702.0
2023-07-21 13:10:00,294.87,295.21,294.87,295.07,2712.0,284.6584,284.9866,284.6584,284.8514,2712.0
2023-07-21 13:15:00,295.08,295.11,294.85,294.86,2158.0,284.8611,284.8901,284.6391,284.6487,2158.0
2023-07-21 13:20:00,294.77,294.78,294.56,294.56,5241.0,284.5618,284.5715,284.3591,284.3591,5241.0
2023-07-21 13:25:00,294.49,294.5,294.24,294.44,5997.0,284.2915,284.3012,284.0502,284.2433,5997.0
2023-07-21 13:30:00,294.5,294.8,294.5,294.78,1135.0,284.3012,284.5908,284.3012,284.5715,1135.0
2023-07-21 13:35:00,294.55,294.62,294.5,294.56,5872.0,284.3494,284.417,284.3012,284.3591,5872.0
2023-07-21 13:40:00,294.56,294.64,294.5,294.59,5296.0,284.3591,284.4363,284.3012,284.3881,5296.0
2023-07-21 13:45:00,294.59,294.62,294.5,294.57,6612.0,284.3881,284.417,284.3012,284.3688,6612.0
2023-07-21 13:50:00,294.6,294.6,294.18,294.49,29900.0,284.3977,284.3977,283.9923,284.2915,29900.0
2023-07-21 13:55:00,294.45,294.5,294.27,294.35,18202.0,284.2529,284.3012,284.0791,284.1564,18202.0
2023-07-21 14:00:00,294.38,294.39,294.26,294.36,3986.0,284.1853,284.195,284.0695,284.166,3986.0
2023-07-21 14:05:00,294.34,294.63,294.14,294.49,6859.0,284.1467,284.4267,283.9536,284.2915,6859.0
2023-07-21 14:10:00,294.42,294.62,294.4,294.54,5179.0,284.2239,284.417,284.2046,284.3398,5179.0
2023-07-21 14:15:00,294.49,294.49,294.4,294.4,7165.0,284.2915,284.2915,284.2046,284.2046,7165.0
2023-07-21 14:20:00,294.42,294.48,294.4,294.48,5112.0,284.2239,284.2819,284.2046,284.2819,5112.0
2023-07-21 14:25:00,294.4,294.54,294.4,294.52,51109.0,284.2046,284.3398,284.2046,284.3205,51109.0
2023-07-21 14:30:00,294.5,294.57,294.32,294.5,24694.0,284.3012,284.3688,284.1274,284.3012,24694.0
2023-07-21 14:35:00,294.54,294.74,294.49,294.73,14205.0,284.3398,284.5329,284.2915,284.5232,14205.0
2023-07-21 14:40:00,294.73,294.76,294.5,294.66,6456.0,284.5232,284.5522,284.3012,284.4556,6456.0
2023-07-21 14:45:00,294.63,294.98,294.63,294.85,3133.0,284.4267,284.7646,284.4267,284.6391,3133.0
2023-07-21 14:50:00,294.84,294.84,294.65,294.65,1278.0,284.6294,284.6294,284.446,284.446,1278.0
2023-07-21 14:55:00,294.69,294.72,294.54,294.57,8513.0,284.4846,284.5136,284.3398,284.3688,8513.0
2023-07-21 15:00:00,294.55,294.64,294.5,294.56,4123.0,284.3494,284.4363,284.3012,284.3591,4123.0
2023-07-21 15:05:00,294.56,294.58,294.5,294.56,11637.0,284.3591,284.3784,284.3012,284.3591,11637.0
2023-07-21 15:10:00,294.53,294.62,294.5,294.57,5894.0,284.3301,284.417,284.3012,284.3688,5894.0
2023-07-21 15:15:00,294.51,294.63,294.5,294.51,8020.0,284.3108,284.4267,284.3012,284.3108,8020.0
2023-07-21 15:20:00,294.5,294.52,294.23,294.31,23902.0,284.3012,284.3205,284.0405,284.1178,23902.0
2023-07-21 15:25:00,294.31,294.48,294.0,294.39,19373.0,284.1178,284.2819,283.8185,284.195,19373.0
2023-07-21 15:30:00,294.47,294.64,294.35,294.4,9532.0,284.2722,284.4363,284.1564,284.2046,9532.0
2023-07-21 15:35:00,294.41,294.6,294.35,294.35,7487.0,284.2143,284.3977,284.1564,284.1564,7487.0
2023-07-21 15:40:00,294.39,294.57,294.05,294.45,44164.0,284.195,284.3688,283.8668,284.2529,44164.0
2023-07-21 15:45:00,294.35,294.6,294.35,294.53,14297.0,284.1564,284.3977,284.1564,284.3301,14297.0
2023-07-21 15:50:00,294.61,294.71,294.45,294.45,21419.0,284.4074,284.5039,284.2529,284.2529,21419.0
2023-07-21 15:55:00,294.52,294.53,293.7,293.76,135038.0,284.3205,284.3301,283.5289,283.5868,135038.0
2023-07-24 09:30:00,293.07,294.57,293.07,293.98,17219.0,282.9207,284.3688,282.9207,283.7992,17219.0
2023-07-24 09:35:00,294.45,294.46,293.05,293.19,35280.0,284.2529,284.2626,282.9014,283.0365,35280.0
2023-07-24 09:40:00,293.21,293.71,293.16,293.45,15971.0,283.0559,283.5385,283.0076,283.2875,15971.0
2023-07-24 09:45:00,293.45,293.52,292.69,292.92,17479.0,283.2875,283.3551,282.5539,282.7759,17479.0
2023-07-24 09:50:00,292.71,293.23,292.71,293.07,32976.0,282.5732,283.0752,282.5732,282.9207,32976.0
2023-07-24 09:55:00,293.06,293.19,292.57,292.82,15322.0,282.911,283.0365,282.438,282.6794,15322.0
2023-07-24 10:00:00,293.07,293.81,292.93,293.46,10151.0,282.9207,283.6351,282.7855,283.2972,10151.0
2023-07-24 10:05:00,293.55,293.55,292.76,293.0,24114.0,283.3841,283.3841,282.6214,282.8531,24114.0
2023-07-24 10:10:00,292.97,293.34,292.8,292.85,22182.0,282.8242,283.1814,282.6601,282.7083,22182.0
2023-07-24 10:15:00,292.84,293.02,292.79,292.8,67034.0,282.6987,282.8724,282.6504,282.6601,67034.0
2023-07-24 10:20:00,292.8,293.1,292.79,292.8,21015.0,282.6601,282.9497,282.6504,282.6601,21015.0
2023-07-24 10:25:00,292.8,292.9,292.21,292.26,14363.0,282.6601,282.7566,282.0905,282.1388,14363.0
2023-07-24 10:30:00,292.28,293.12,292.28,292.93,29556.0,282.1581,282.969,282.1581,282.7855,29556.0
2023-07-24 10:35:00,292.91,293.14,292.6,293.14,11308.0,282.7662,282.9883,282.467,282.9883,11308.0
2023-07-24 10:40:00,293.18,293.18,292.75,292.78,6256.0,283.0269,283.0269,282.6118,282.6407,6256.0
2023-07-24 10:45:00,292.79,292.94,292.67,292.8,9673.0,282.6504,282.7952,282.5346,282.6601,9673.0
2023-07-24 10:50:00,292.87,293.0,292.62,292.76,13569.0,282.7276,282.8531,282.4863,282.6214,13569.0
2023-07-24 10:55:00,292.73,292.83,292.66,292.72,9368.0,282.5925,282.689,282.5249,282.5828,9368.0
2023-07-24 11:00:00,292.76,292.97,292.69,292.8,10181.0,282.6214,282.8242,282.5539,282.6601,10181.0
2023-07-24 11:05:00,292.84,292.85,292.6,292.78,11519.0,282.6987,282.7083,282.467,282.6407,11519.0
2023-07-24 11:10:00,292.78,292.79,292.6,292.65,8315.0,282.6407,282.6504,282.467,282.5152,8315.0
2023-07-24 11:15:00,292.63,292.82,292.46,292.8,56870.0,282.4959,282.6794,282.3318,282.6601,56870.0
2023-07-24 11:20:00,292.76,293.31,292.75,293.21,8894.0,282.6214,283.1524,282.6118,283.0559,8894.0
2023-07-24 11:25:00,293.03,293.13,292.97,293.0,2947.0,282.8821,282.9786,282.8242,282.8531,2947.0
2023-07-24 11:30:00,293.06,293.42,292.96,293.13,3764.0,282.911,283.2586,282.8145,282.9786,3764.0
2023-07-24 11:35:00,293.13,293.88,293.12,293.78,3130.0,282.9786,283.7027,282.969,283.6061,3130.0
2023-07-24 11:40:00,293.82,294.25,293.82,294.23,2639.0,283.6447,284.0598,283.6447,284.0405,2639.0
2023-07-24 11:45:00,294.11,294.29,293.94,293.98,3248.0,283.9247,284.0985,283.7606,283.7992,3248.0
2023-07-24 11:50:00,293.75,293.82,293.24,293.3,8658.0,283.5772,283.6447,283.0848,283.1427,8658.0
2023-07-24 11:55:00,293.28,293.32,292.76,293.13,10893.0,283.1234,283.162,282.6214,282.9786,10893.0
2023-07-24 12:00:00,292.92,293.15,292.92,293.15,700.0,282.7759,282.9979,282.7759,282.9979,700.0
2023-07-24 12:05:00,293.18,293.18,292.91,292.96,1579.0,283.0269,283.0269,282.7662,282.8145,1579.0
2023-07-24 12:10:00,292.97,293.37,292.96,293.21,2791.0,282.8242,283.2103,282.8145,283.0559,2791.0
2023-07-24 12:15:00,293.23,293.53,293.19,293.53,2017.0,283.0752,283.3648,283.0365,283.3648,2017.0
2023-07-24 12:20:00,293.42,293.42,292.93,293.08,3506.0,283.2586,283.2586,282.7855,282.9304,3506.0
2023-07-24 12:25:00,292.96,293.02,292.86,292.97,1999.0,282.8145,282.8724,282.718,282.8242,1999.0
2023-07-24 12:30:00,293.01,293.02,292.81,292.92,2132.0,282.8628,282.8724,282.6697,282.7759,2132.0
2023-07-24 12:35:00,292.78,292.93,292.78,292.93,1749.0,282.6407,282.7855,282.6407,282.7855,1749.0
2023-07-24 12:40:00,292.78,293.02,292.75,293.0,3616.0,282.6407,282.8724,282.6118,282.8531,3616.0
2023-07-24 12:45:00,292.98,293.2,292.94,293.14,1697.0,282.8338,283.0462,282.7952,282.9883,1697.0
2023-07-24 12:50:00,293.08,293.08,292.75,292.82,1933.0,282.9304,282.9304,282.6118,282.6794,1933.0
2023-07-24 12:55:00,292.84,292.92,292.75,292.92,4011.0,282.6987,282.7759,282.6118,282.7759,4011.0
2023-07-24 13:00:00,292.85,292.87,292.75,292.84,3032.0,282.7083,282.7276,282.6118,282.6987,3032.0
2023-07-24 13:05:00,292.77,292.84,292.75,292.78,14195.0,282.6311,282.6987,282.6118,282.6407,14195.0
2023-07-24 13:10:00,292.8,292.8,292.47,292.66,23647.0,282.6601,282.6601,282.3415,282.5249,23647.0
2023-07-24 13:15:00,292.73,293.03,292.7,293.02,1808.0,282.5925,282.8821,282.5635,282.8724,1808.0
2023-07-24 13:20:00,292.91,292.97,292.72,292.94,1909.0,282.7662,282.8242,282.5828,282.7952,1909.0
2023-07-24 13:25:00,293.15,293.35,293.04,293.35,5227.0,282.9979,283.191,282.8917,283.191,5227.0
2023-07-24 13:30:00,293.3,293.43,293.2,293.31,4286.0,283.1427,283.2682,283.0462,283.1524,4286.0
2023-07-24 13:35:00,293.3,293.3,293.02,293.1,2127.0,283.1427,283.1427,282.8724,282.9497,2127.0
2023-07-24 13:40:00,293.09,293.3,293.0,293.22,3284.0,282.94,283.1427,282.8531,283.0655,3284.0
2023-07-24 13:45:00,293.34,293.35,293.06,293.22,2342.0,283.1814,283.191,282.911,283.0655,2342.0
2023-07-24 13:50:00,293.02,293.05,292.84,292.84,1914.0,282.8724,282.9014,282.6987,282.6987,1914.0
2023-07-24 13:55:00,292.85,292.9,292.74,292.9,1901.0,282.7083,282.7566,282.6021,282.7566,1901.0
2023-07-24 14:00:00,292.83,292.89,292.74,292.81,1442.0,282.689,282.7469,282.6021,282.6697,1442.0
2023-07-24 14:05:00,292.85,292.98,292.7,292.7,2470.0,282.7083,282.8338,282.5635,282.5635,2470.0
2023-07-24 14:10:00,292.56,292.69,292.35,292.35,2466.0,282.4284,282.5539,282.2256,282.2256,2466.0
2023-07-24 14:15:00,292.35,292.38,292.14,292.18,1902.0,282.2256,282.2546,282.0229,282.0615,1902.0
2023-07-24 14:20:00,292.09,292.31,292.09,292.24,2127.0,281.9746,282.187,281.9746,282.1194,2127.0
2023-07-24 14:25:00,292.33,292.33,291.95,292.06,2190.0,282.2063,282.2063,281.8395,281.9457,2190.0
2023-07-24 14:30:00,291.87,291.87,291.43,291.43,4374.0,281.7623,281.7623,281.3375,281.3375,4374.0
2023-07-24 14:35:00,291.66,292.03,291.66,291.76,4537.0,281.5595,281.9167,281.5595,281.6561,4537.0
2023-07-24 14:40:00,291.82,291.83,291.43,291.73,13431.0,281.714,281.7236,281.3375,281.6271,13431.0
2023-07-24 14:45:00,291.72,292.03,291.72,292.03,3742.0,281.6175,281.9167,281.6175,281.9167,3742.0
2023-07-24 14:50:00,292.03,292.21,291.69,291.75,4649.0,281.9167,282.0905,281.5885,281.6464,4649.0
2023-07-24 14:55:00,291.66,291.67,291.54,291.63,9416.0,281.5595,281.5692,281.4437,281.5306,9416.0
2023-07-24 15:00:00,291.59,291.64,291.34,291.39,5476.0,281.492,281.5402,281.2506,281.2989,5476.0
2023-07-24 15:05:00,291.39,291.46,291.0,291.14,12729.0,281.2989,281.3665,280.9224,281.0575,12729.0
2023-07-24 15:10:00,291.1,291.1,290.84,290.94,8022.0,281.0189,281.0189,280.7679,280.8645,8022.0
2023-07-24 15:15:00,290.99,291.03,290.76,290.88,16801.0,280.9127,280.9513,280.6907,280.8065,16801.0
2023-07-24 15:20:00,290.94,291.0,290.68,290.69,9345.0,280.8645,280.9224,280.6135,280.6231,9345.0
2023-07-24 15:25:00,290.74,290.8,290.41,290.53,10814.0,280.6714,280.7293,280.3528,280.4687,10814.0
2023-07-24 15:30:00,290.59,290.93,290.5,290.6,7971.0,280.5266,280.8548,280.4397,280.5362,7971.0
2023-07-24 15:35:00,290.65,291.08,290.65,290.91,8729.0,280.5845,280.9996,280.5845,280.8355,8729.0
2023-07-24 15:40:00,290.95,291.48,290.78,291.45,12581.0,280.8741,281.3858,280.71,281.3568,12581.0
2023-07-24 15:45:00,291.49,291.97,291.34,291.86,17634.0,281.3954,281.8588,281.2506,281.7526,17634.0
2023-07-24 15:50:00,291.8,292.05,291.62,292.05,40069.0,281.6947,281.936,281.5209,281.936,40069.0
2023-07-24 15:55:00,292.18,292.18,291.71,292.07,72579.0,282.0615,282.0615,281.6078,281.9553,72579.0
2023-07-25 09:30:00,291.75,291.75,290.37,290.48,17441.0,281.6464,281.6464,280.3142,280.4204,17441.0
2023-07-25 09:35:00,291.39,291.44,290.73,290.94,2763.0,281.2989,281.3472,280.6617,280.8645,2763.0
2023-07-25 09:40:00,291.22,291.22,290.3,290.83,3507.0,281.1348,281.1348,280.2466,280.7583,3507.0
2023-07-25 09:45:00,290.63,290.86,290.03,290.35,5321.0,280.5652,280.7872,279.986,280.2949,5321.0
2023-07-25 09:50:00,290.63,291.58,290.62,291.56,7182.0,280.5652,281.4823,280.5555,281.463,7182.0
2023-07-25 09:55:00,291.56,292.23,291.55,291.62,5836.0,281.463,282.1098,281.4533,281.5209,5836.0
2023-07-25 10:00:00,291.58,292.42,291.57,292.42,6950.0,281.4823,282.2932,281.4726,282.2932,6950.0
2023-07-25 10:05:00,292.33,292.63,292.08,292.38,8942.0,282.2063,282.4959,281.965,282.2546,8942.0
2023-07-25 10:10:00,292.16,292.46,292.01,292.42,4931.0,282.0422,282.3318,281.8974,282.2932,4931.0
2023-07-25 10:15:00,292.45,292.88,292.29,292.3,3738.0,282.3222,282.7373,282.1677,282.1774,3738.0
2023-07-25 10:20:00,292.26,292.42,291.68,291.69,3897.0,282.1388,282.2932,281.5788,281.5885,3897.0
2023-07-25 10:25:00,291.64,292.61,291.41,292.43,7359.0,281.5402,282.4766,281.3182,282.3029,7359.0
2023-07-25 10:30:00,292.26,292.45,292.11,292.14,5442.0,282.1388,282.3222,281.9939,282.0229,5442.0
2023-07-25 10:35:00,292.09,292.11,291.82,292.11,3602.0,281.9746,281.9939,281.714,281.9939,3602.0
2023-07-25 10:40:00,292.01,292.38,291.98,292.14,4371.0,281.8974,282.2546,281.8684,282.0229,4371.0
2023-07-25 10:45:00,292.08,292.34,291.98,292.15,5370.0,281.965,282.216,281.8684,282.0326,5370.0
2023-07-25 10:50:00,292.1,292.44,292.03,292.28,2000.0,281.9843,282.3125,281.9167,282.1581,2000.0
2023-07-25 10:55:00,292.43,292.45,292.21,292.37,2223.0,282.3029,282.3222,282.0905,282.2449,2223.0
2023-07-25 11:00:00,292.4,292.71,292.39,292.52,4100.0,282.2739,282.5732,282.2643,282.3897,4100.0
2023-07-25 11:05:00,292.54,292.88,292.5,292.58,3315.0,282.4091,282.7373,282.3704,282.4477,3315.0
2023-07-25 11:10:00,292.8,292.84,292.7,292.71,2144.0,282.6601,282.6987,282.5635,282.5732,2144.0
2023-07-25 11:15:00,292.74,292.81,292.39,292.45,3911.0,282.6021,282.6697,282.2643,282.3222,3911.0
2023-07-25 11:20:00,292.35,292.47,292.34,292.46,1600.0,282.2256,282.3415,282.216,282.3318,1600.0
2023-07-25 11:25:00,292.44,292.45,292.17,292.28,3085.0,282.3125,282.3222,282.0519,282.1581,3085.0
2023-07-25 11:30:00,292.29,292.42,292.0,292.42,5466.0,282.1677,282.2932,281.8878,282.2932,5466.0
2023-07-25 11:35:00,292.29,292.83,292.29,292.83,1526.0,282.1677,282.689,282.1677,282.689,1526.0
2023-07-25 11:40:00,292.83,293.3,292.7,293.25,5266.0,282.689,283.1427,282.5635,283.0945,5266.0
2023-07-25 11:45:00,293.11,293.17,292.96,293.06,3022.0,282.9593,283.0172,282.8145,282.911,3022.0
2023-07-25 11:50:00,293.17,293.4,293.15,293.35,2500.0,283.0172,283.2393,282.9979,283.191,2500.0
2023-07-25 11:55:00,293.35,293.71,293.35,293.71,1794.0,283.191,283.5385,283.191,283.5385,1794.0
2023-07-25 12:00:00,293.96,293.96,293.32,293.52,2862.0,283.7799,283.7799,283.162,283.3551,2862.0
2023-07-25 12:05:00,293.37,293.49,293.07,293.3,1717.0,283.2103,283.3262,282.9207,283.1427,1717.0
2023-07-25 12:10:00,293.39,293.39,292.94,292.94,2143.0,283.2296,283.2296,282.7952,282.7952,2143.0
2023-07-25 12:15:00,293.04,293.19,292.95,292.99,1426.0,282.8917,283.0365,282.8049,282.8435,1426.0
2023-07-25 12:20:00,292.95,293.05,292.69,292.74,2124.0,282.8049,282.9014,282.5539,282.6021,2124.0
2023-07-25 12:25:00,292.78,292.78,292.58,292.77,300.0,282.6407,282.6407,282.4477,282.6311,300.0
2023-07-25 12:30:00,292.53,292.81,292.48,292.48,4378.0,282.3994,282.6697,282.3511,282.3511,4378.0
2023-07-25 12:35:00,292.55,292.67,292.51,292.55,4256.0,282.4187,282.5346,282.3801,282.4187,4256.0
2023-07-25 12:40:00,292.65,292.85,292.64,292.77,1906.0,282.5152,282.7083,282.5056,282.6311,1906.0
2023-07-25 12:45:00,292.77,293.84,292.7,293.84,15595.0,282.6311,283.664,282.5635,283.664,15595.0
2023-07-25 12:50:00,293.86,294.51,293.75,294.51,16254.0,283.6833,284.3108,283.5772,284.3108,16254.0
2023-07-25 12:55:00,294.69,295.26,294.51,294.91,18112.0,284.4846,285.0349,284.3108,284.697,18112.0
2023-07-25 13:00:00,294.92,295.32,294.91,295.06,8345.0,284.7066,285.0928,284.697,284.8418,8345.0
2023-07-25 13:05:00,295.1,295.27,295.02,295.12,4581.0,284.8804,285.0445,284.8032,284.8997,4581.0
2023-07-25 13:10:00,295.13,295.16,294.6,294.62,8004.0,284.9094,284.9383,284.3977,284.417,8004.0
2023-07-25 13:15:00,294.74,294.9,294.74,294.79,906.0,284.5329,284.6873,284.5329,284.5811,906.0
2023-07-25 13:20:00,294.79,294.88,294.61,294.87,4095.0,284.5811,284.668,284.4074,284.6584,4095.0
2023-07-25 13:25:00,294.81,294.82,293.99,293.99,2316.0,284.6004,284.6101,283.8088,283.8088,2316.0
2023-07-25 13:30:00,294.16,294.56,294.11,294.4,17121.0,283.973,284.3591,283.9247,284.2046,17121.0
2023-07-25 13:35:00,294.4,294.79,294.4,294.47,4546.0,284.2046,284.5811,284.2046,284.2722,4546.0
2023-07-25 13:40:00,294.44,294.82,294.44,294.82,13452.0,284.2433,284.6101,284.2433,284.6101,13452.0
2023-07-25 13:45:00,294.88,294.92,294.63,294.92,4709.0,284.668,284.7066,284.4267,284.7066,4709.0
2023-07-25 13:50:00,294.88,295.0,294.64,294.97,5823.0,284.668,284.7839,284.4363,284.7549,5823.0
2023-07-25 13:55:00,294.97,294.98,294.64,294.65,12290.0,284.7549,284.7646,284.4363,284.446,12290.0
2023-07-25 14:00:00,294.56,294.71,294.55,294.6,2338.0,284.3591,284.5039,284.3494,284.3977,2338.0
2023-07-25 14:05:00,294.6,294.86,294.55,294.66,10179.0,284.3977,284.6487,284.3494,284.4556,10179.0
2023-07-25 14:10:00,294.72,294.72,294.55,294.55,3221.0,284.5136,284.5136,284.3494,284.3494,3221.0
2023-07-25 14:15:00,294.62,294.76,294.55,294.7,5336.0,284.417,284.5522,284.3494,284.4943,5336.0
2023-07-25 14:20:00,294.75,294.98,294.7,294.98,12698.0,284.5425,284.7646,284.4943,284.7646,12698.0
2023-07-25 14:25:00,294.98,295.1,294.82,295.03,2704.0,284.7646,284.8804,284.6101,284.8128,2704.0
2023-07-25 14:30:00,295.08,295.19,294.95,295.02,3254.0,284.8611,284.9673,284.7356,284.8032,3254.0
2023-07-25 14:35:00,295.02,295.18,294.94,295.0,7816.0,284.8032,284.9576,284.7259,284.7839,7816.0
2023-07-25 14:40:00,295.07,295.11,294.96,295.05,4561.0,284.8514,284.8901,284.7452,284.8321,4561.0
2023-07-25 14:45:00,295.13,295.16,294.99,295.06,4450.0,284.9094,284.9383,284.7742,284.8418,4450.0
2023-07-25 14:50:00,295.06,295.15,294.97,295.15,2605.0,284.8418,284.9287,284.7549,284.9287,2605.0
2023-07-25 14:55:00,295.06,295.33,295.05,295.22,8902.0,284.8418,285.1024,284.8321,284.9962,8902.0
2023-07-25 15:00:00,295.23,295.31,294.7,294.85,13705.0,285.0059,285.0831,284.4943,284.6391,13705.0
2023-07-25 15:05:00,294.91,295.0,294.7,294.94,11641.0,284.697,284.7839,284.4943,284.7259,11641.0
2023-07-25 15:10:00,294.93,295.22,294.88,295.18,25714.0,284.7163,284.9962,284.668,284.9576,25714.0
2023-07-25 15:15:00,295.17,295.34,295.07,295.07,11368.0,284.948,285.1121,284.8514,284.8514,11368.0
2023-07-25 15:20:00,294.99,295.06,294.88,294.89,2272.0,284.7742,284.8418,284.668,284.6777,2272.0
2023-07-25 15:25:00,294.96,295.1,294.87,294.99,5737.0,284.7452,284.8804,284.6584,284.7742,5737.0
2023-07-25 15:30:00,295.04,295.26,294.92,295.06,12325.0,284.8225,285.0349,284.7066,284.8418,12325.0
2023-07-25 15:35:00,295.09,295.16,294.91,294.91,3574.0,284.8707,284.9383,284.697,284.697,3574.0
2023-07-25 15:40:00,294.93,294.98,294.7,294.8,4757.0,284.7163,284.7646,284.4943,284.5908,4757.0
2023-07-25 15:45:00,294.71,294.96,294.7,294.7,7704.0,284.5039,284.7452,284.4943,284.4943,7704.0
2023-07-25 15:50:00,294.75,294.89,294.7,294.82,20246.0,284.5425,284.6777,284.4943,284.6101,20246.0
2023-07-25 15:55:00,294.84,295.11,294.7,294.73,76108.0,284.6294,284.8901,284.4943,284.5232,76108.0
2023-07-26 09:30:00,294.46,295.55,293.69,294.94,13058.0,284.2626,285.3148,283.5192,284.7259,13058.0
2023-07-26 09:35:00,295.17,295.25,293.96,294.5,4177.0,284.948,285.0252,283.7799,284.3012,4177.0
2023-07-26 09:40:00,294.5,294.83,294.24,294.4,2876.0,284.3012,284.6198,284.0502,284.2046,2876.0
2023-07-26 09:45:00,294.5,294.51,294.03,294.18,12184.0,284.3012,284.3108,283.8475,283.9923,12184.0
2023-07-26 09:50:00,294.1,294.11,293.11,293.87,13103.0,283.915,283.9247,282.9593,283.693,13103.0
2023-07-26 09:55:00,293.69,293.99,293.11,293.82,7931.0,283.5192,283.8088,282.9593,283.6447,7931.0
2023-07-26 10:00:00,293.5,293.5,292.89,293.01,29914.0,283.3358,283.3358,282.7469,282.8628,29914.0
2023-07-26 10:05:00,293.11,293.67,293.11,293.63,9179.0,282.9593,283.4999,282.9593,283.4613,9179.0
2023-07-26 10:10:00,293.54,294.1,293.54,294.1,1976.0,283.3744,283.915,283.3744,283.915,1976.0
2023-07-26 10:15:00,294.22,294.22,293.77,294.02,1256.0,284.0309,284.0309,283.5965,283.8378,1256.0
2023-07-26 10:20:00,294.01,294.02,293.45,293.48,6736.0,283.8281,283.8378,283.2875,283.3165,6736.0
2023-07-26 10:25:00,293.73,293.88,293.5,293.88,2137.0,283.5578,283.7027,283.3358,283.7027,2137.0
2023-07-26 10:30:00,294.05,294.08,293.91,293.91,573.0,283.8668,283.8957,283.7316,283.7316,573.0
2023-07-26 10:35:00,293.88,293.88,293.45,293.49,6476.0,283.7027,283.7027,283.2875,283.3262,6476.0
2023-07-26 10:40:00,293.45,293.95,293.45,293.84,3115.0,283.2875,283.7702,283.2875,283.664,3115.0
2023-07-26 10:45:00,293.92,294.4,293.91,294.4,3652.0,283.7413,284.2046,283.7316,284.2046,3652.0
2023-07-26 10:50:00,294.3,294.49,294.21,294.43,2200.0,284.1081,284.2915,284.0212,284.2336,2200.0
2023-07-26 10:55:00,294.44,295.0,294.29,294.88,4868.0,284.2433,284.7839,284.0985,284.668,4868.0
2023-07-26 11:00:00,294.91,295.22,294.71,294.75,1755.0,284.697,284.9962,284.5039,284.5425,1755.0
2023-07-26 11:05:00,294.59,294.89,294.32,294.89,4178.0,284.3881,284.6777,284.1274,284.6777,4178.0
2023-07-26 11:10:00,294.48,294.6,294.29,294.3,2231.0,284.2819,284.3977,284.0985,284.1081,2231.0
2023-07-26 11:15:00,294.03,294.12,293.82,294.02,4294.0,283.8475,283.9343,283.6447,283.8378,4294.0
2023-07-26 11:20:00,293.74,294.05,293.66,294.05,1324.0,283.5675,283.8668,283.4903,283.8668,1324.0
2023-07-26 11:25:00,293.89,294.03,293.89,294.01,1480.0,283.7123,283.8475,283.7123,283.8281,1480.0
2023-07-26 11:30:00,293.88,293.93,293.75,293.93,1829.0,283.7027,283.7509,283.5772,283.7509,1829.0
2023-07-26 11:35:00,294.0,294.06,293.91,293.91,1815.0,283.8185,283.8764,283.7316,283.7316,1815.0
2023-07-26 11:40:00,293.81,294.2,293.77,293.97,2983.0,283.6351,284.0116,283.5965,283.7895,2983.0
2023-07-26 11:45:00,293.82,294.01,293.46,293.46,4675.0,283.6447,283.8281,283.2972,283.2972,4675.0
2023-07-26 11:50:00,293.57,293.73,293.44,293.44,28622.0,283.4034,283.5578,283.2779,283.2779,28622.0
2023-07-26 11:55:00,293.44,294.04,293.43,294.04,2347.0,283.2779,283.8571,283.2682,283.8571,2347.0
2023-07-26 12:00:00,294.05,294.57,294.05,294.48,3077.0,283.8668,284.3688,283.8668,284.2819,3077.0
2023-07-26 12:05:00,294.44,294.77,294.41,294.77,2929.0,284.2433,284.5618,284.2143,284.5618,2929.0
2023-07-26 12:10:00,294.65,294.67,294.31,294.45,3065.0,284.446,284.4653,284.1178,284.2529,3065.0
2023-07-26 12:15:00,294.69,294.83,294.69,294.82,907.0,284.4846,284.6198,284.4846,284.6101,907.0
2023-07-26 12:20:00,294.84,294.95,294.82,294.9,2252.0,284.6294,284.7356,284.6101,284.6873,2252.0
2023-07-26 12:25:00,294.89,294.89,294.82,294.88,1025.0,284.6777,284.6777,284.6101,284.668,1025.0
2023-07-26 12:30:00,294.86,294.87,294.55,294.62,2814.0,284.6487,284.6584,284.3494,284.417,2814.0
2023-07-26 12:35:00,294.62,294.68,294.41,294.47,2216.0,284.417,284.4749,284.2143,284.2722,2216.0
2023-07-26 12:40:00,294.54,294.67,294.47,294.64,1318.0,284.3398,284.4653,284.2722,284.4363,1318.0
2023-07-26 12:45:00,294.63,294.64,294.43,294.61,3093.0,284.4267,284.4363,284.2336,284.4074,3093.0
2023-07-26 12:50:00,294.42,294.5,294.35,294.5,1064.0,284.2239,284.3012,284.1564,284.3012,1064.0
2023-07-26 12:55:00,294.56,294.74,294.52,294.53,2855.0,284.3591,284.5329,284.3205,284.3301,2855.0
2023-07-26 13:00:00,294.44,294.51,294.41,294.41,1860.0,284.2433,284.3108,284.2143,284.2143,1860.0
2023-07-26 13:05:00,294.37,294.46,294.21,294.24,2919.0,284.1757,284.2626,284.0212,284.0502,2919.0
2023-07-26 13:10:00,294.22,294.34,294.04,294.13,3359.0,284.0309,284.1467,283.8571,283.944,3359.0
2023-07-26 13:15:00,294.14,294.16,293.82,294.04,1962.0,283.9536,283.973,283.6447,283.8571,1962.0
2023-07-26 13:20:00,293.89,294.11,293.83,294.03,2570.0,283.7123,283.9247,283.6544,283.8475,2570.0
2023-07-26 13:25:00,293.99,294.03,293.83,293.88,1521.0,283.8088,283.8475,283.6544,283.7027,1521.0
2023-07-26 13:30:00,293.84,293.99,293.39,293.5,6776.0,283.664,283.8088,283.2296,283.3358,6776.0
2023-07-26 13:35:00,293.38,293.57,293.3,293.57,1716.0,283.22,283.4034,283.1427,283.4034,1716.0
2023-07-26 13:40:00,293.72,293.74,293.44,293.53,2695.0,283.5482,283.5675,283.2779,283.3648,2695.0
2023-07-26 13:45:00,293.65,293.81,293.63,293.7,913.0,283.4806,283.6351,283.4613,283.5289,913.0
2023-07-26 13:50:00,293.71,294.04,293.69,293.99,1890.0,283.5385,283.8571,283.5192,283.8088,1890.0
2023-07-26 13:55:00,293.99,294.28,293.92,294.27,1889.0,283.8088,284.0888,283.7413,284.0791,1889.0
2023-07-26 14:00:00,294.05,294.12,293.88,293.9,1411.0,283.8668,283.9343,283.7027,283.722,1411.0
2023-07-26 14:05:00,294.23,294.25,294.09,294.19,3072.0,284.0405,284.0598,283.9054,284.0019,3072.0
2023-07-26 14:10:00,294.16,294.16,293.85,293.98,1550.0,283.973,283.973,283.6737,283.7992,1550.0
2023-07-26 14:15:00,293.95,294.14,293.88,294.14,1941.0,283.7702,283.9536,283.7027,283.9536,1941.0
2023-07-26 14:20:00,294.15,294.34,294.14,294.34,1303.0,283.9633,284.1467,283.9536,284.1467,1303.0
2023-07-26 14:25:00,294.33,294.4,294.16,294.4,2855.0,284.1371,284.2046,283.973,284.2046,2855.0
2023-07-26 14:30:00,294.54,294.63,294.34,294.35,4745.0,284.3398,284.4267,284.1467,284.1564,4745.0
2023-07-26 14:35:00,294.53,294.66,294.34,294.47,4329.0,284.3301,284.4556,284.1467,284.2722,4329.0
2023-07-26 14:40:00,294.55,294.93,294.54,294.68,3714.0,284.3494,284.7163,284.3398,284.4749,3714.0
2023-07-26 14:45:00,294.78,295.0,294.69,294.76,2066.0,284.5715,284.7839,284.4846,284.5522,2066.0
2023-07-26 14:50:00,294.85,294.85,294.31,294.41,2731.0,284.6391,284.6391,284.1178,284.2143,2731.0
2023-07-26 14:55:00,294.27,294.61,294.17,294.6,3123.0,284.0791,284.4074,283.9826,284.3977,3123.0
2023-07-26 15:00:00,294.62,294.72,294.46,294.53,2750.0,284.417,284.5136,284.2626,284.3301,2750.0
2023-07-26 15:05:00,294.6,294.68,293.67,293.67,5483.0,284.3977,284.4749,283.4999,283.4999,5483.0
2023-07-26 15:10:00,293.8,293.94,293.72,293.76,4662.0,283.6254,283.7606,283.5482,283.5868,4662.0
2023-07-26 15:15:00,293.72,293.77,293.55,293.61,18526.0,283.5482,283.5965,283.3841,283.442,18526.0
2023-07-26 15:20:00,293.61,293.77,293.55,293.67,13925.0,283.442,283.5965,283.3841,283.4999,13925.0
2023-07-26 15:25:00,293.67,293.67,293.16,293.17,13307.0,283.4999,283.4999,283.0076,283.0172,13307.0
2023-07-26 15:30:00,293.12,293.13,292.41,293.0,11016.0,282.969,282.9786,282.2836,282.8531,11016.0
2023-07-26 15:35:00,292.99,293.0,292.0,292.1,22660.0,282.8435,282.8531,281.8878,281.9843,22660.0
2023-07-26 15:40:00,292.1,292.37,291.89,292.25,83863.0,281.9843,282.2449,281.7816,282.1291,83863.0
2023-07-26 15:45:00,292.26,292.27,290.25,290.25,74057.0,282.1388,282.1484,280.1984,280.1984,74057.0
2023-07-26 15:50:00,290.4,291.2,289.74,290.49,145855.0,280.3432,281.1155,279.706,280.43,145855.0
2023-07-26 15:55:00,290.6,290.82,289.75,290.8,121036.0,280.5362,280.7486,279.7157,280.7293,121036.0
2023-07-27 09:30:00,291.45,292.35,290.65,291.19,20665.0,281.3568,282.2256,280.5845,281.1058,20665.0
2023-07-27 09:35:00,291.77,292.61,291.14,292.16,100544.0,281.6657,282.4766,281.0575,282.0422,100544.0
2023-07-27 09:40:00,292.41,293.11,292.16,292.17,6891.0,282.2836,282.9593,282.0422,282.0519,6891.0
2023-07-27 09:45:00,292.55,292.55,291.31,291.37,33767.0,282.4187,282.4187,281.2217,281.2796,33767.0
2023-07-27 09:50:00,291.3,291.58,290.69,291.58,18239.0,281.212,281.4823,280.6231,281.4823,18239.0
2023-07-27 09:55:00,291.4,292.05,291.35,291.55,8429.0,281.3085,281.936,281.2603,281.4533,8429.0
2023-07-27 10:00:00,291.74,291.77,290.94,291.23,42614.0,281.6368,281.6657,280.8645,281.1444,42614.0
2023-07-27 10:05:00,290.98,291.35,290.45,291.3,15306.0,280.9031,281.2603,280.3914,281.212,15306.0
2023-07-27 10:10:00,291.28,292.21,291.16,292.21,4448.0,281.1927,282.0905,281.0768,282.0905,4448.0
2023-07-27 10:15:00,292.1,292.33,291.63,291.7,9043.0,281.9843,282.2063,281.5306,281.5981,9043.0
2023-07-27 10:20:00,291.7,292.25,291.69,292.25,15551.0,281.5981,282.1291,281.5885,282.1291,15551.0
2023-07-27 10:25:00,292.22,292.51,291.81,292.19,18068.0,282.1001,282.3801,281.7043,282.0712,18068.0
2023-07-27 10:30:00,292.43,292.7,292.09,292.7,1554.0,282.3029,282.5635,281.9746,282.5635,1554.0
2023-07-27 10:35:00,292.57,292.92,292.37,292.44,2553.0,282.438,282.7759,282.2449,282.3125,2553.0
2023-07-27 10:40:00,292.47,292.54,291.96,291.96,5257.0,282.3415,282.4091,281.8491,281.8491,5257.0
2023-07-27 10:45:00,291.95,292.69,291.95,292.56,4632.0,281.8395,282.5539,281.8395,282.4284,4632.0
2023-07-27 10:50:00,292.74,292.94,292.72,292.94,875.0,282.6021,282.7952,282.5828,282.7952,875.0
2023-07-27 10:55:00,293.03,293.35,292.67,293.35,3923.0,282.8821,283.191,282.5346,283.191,3923.0
2023-07-27 11:00:00,293.16,293.16,292.68,292.99,4571.0,283.0076,283.0076,282.5442,282.8435,4571.0
2023-07-27 11:05:00,292.88,293.15,292.87,292.98,1400.0,282.7373,282.9979,282.7276,282.8338,1400.0
2023-07-27 11:10:00,292.77,292.99,292.77,292.96,3079.0,282.6311,282.8435,282.6311,282.8145,3079.0
2023-07-27 11:15:00,292.95,293.19,292.78,292.9,5679.0,282.8049,283.0365,282.6407,282.7566,5679.0
2023-07-27 11:20:00,292.94,293.1,292.93,293.05,1658.0,282.7952,282.9497,282.7855,282.9014,1658.0
2023-07-27 11:25:00,293.05,293.31,293.04,293.31,4100.0,282.9014,283.1524,282.8917,283.1524,4100.0
2023-07-27 11:30:00,293.25,293.4,293.13,293.27,2993.0,283.0945,283.2393,282.9786,283.1138,2993.0
2023-07-27 11:35:00,293.18,293.48,293.16,293.36,2668.0,283.0269,283.3165,283.0076,283.2007,2668.0
2023-07-27 11:40:00,293.26,293.3,292.98,293.0,2435.0,283.1041,283.1427,282.8338,282.8531,2435.0
2023-07-27 11:45:00,293.0,293.07,292.76,292.77,6719.0,282.8531,282.9207,282.6214,282.6311,6719.0
2023-07-27 11:50:00,292.86,293.02,292.6,292.75,7851.0,282.718,282.8724,282.467,282.6118,7851.0
2023-07-27 11:55:00,292.75,292.94,292.53,292.58,7131.0,282.6118,282.7952,282.3994,282.4477,7131.0
2023-07-27 12:00:00,292.6,292.6,292.25,292.25,1713.0,282.467,282.467,282.1291,282.1291,1713.0
2023-07-27 12:05:00,292.2,292.2,291.78,291.78,2610.0,282.0808,282.0808,281.6754,281.6754,2610.0
2023-07-27 12:10:00,291.85,292.04,291.82,291.89,2586.0,281.743,281.9264,281.714,281.7816,2586.0
2023-07-27 12:15:00,291.92,292.27,291.92,292.01,6358.0,281.8105,282.1484,281.8105,281.8974,6358.0
2023-07-27 12:20:00,292.05,292.23,291.9,292.2,5319.0,281.936,282.1098,281.7912,282.0808,5319.0
2023-07-27 12:25:00,292.14,292.5,292.06,292.47,1351.0,282.0229,282.3704,281.9457,282.3415,1351.0
2023-07-27 12:30:00,292.72,292.72,292.64,292.66,300.0,282.5828,282.5828,282.5056,282.5249,300.0
2023-07-27 12:35:00,292.81,292.95,292.48,292.77,2722.0,282.6697,282.8049,282.3511,282.6311,2722.0
2023-07-27 12:40:00,293.0,293.0,292.7,292.71,2309.0,282.8531,282.8531,282.5635,282.5732,2309.0
2023-07-27 12:45:00,292.72,293.12,292.72,293.12,1700.0,282.5828,282.969,282.5828,282.969,1700.0
2023-07-27 12:50:00,293.08,293.15,292.78,292.83,3045.0,282.9304,282.9979,282.6407,282.689,3045.0
2023-07-27 12:55:00,292.78,292.79,292.51,292.65,7171.0,282.6407,282.6504,282.3801,282.5152,7171.0
2023-07-27 13:00:00,292.75,293.0,292.75,292.76,900.0,282.6118,282.8531,282.6118,282.6214,900.0
2023-07-27 13:05:00,292.63,292.67,292.24,292.38,12352.0,282.4959,282.5346,282.1194,282.2546,12352.0
2023-07-27 13:10:00,292.49,292.68,292.45,292.57,2632.0,282.3608,282.5442,282.3222,282.438,2632.0
2023-07-27 13:15:00,292.45,292.48,292.27,292.4,4406.0,282.3222,282.3511,282.1484,282.2739,4406.0
2023-07-27 13:20:00,292.27,292.35,292.0,292.0,2473.0,282.1484,282.2256,281.8878,281.8878,2473.0
2023-07-27 13:25:00,291.97,292.33,291.96,292.11,3085.0,281.8588,282.2063,281.8491,281.9939,3085.0
2023-07-27 13:30:00,292.19,292.95,292.19,292.85,1844.0,282.0712,282.8049,282.0712,282.7083,1844.0
2023-07-27 13:35:00,292.66,292.66,292.13,292.15,8704.0,282.5249,282.5249,282.0133,282.0326,8704.0
2023-07-27 13:40:00,292.17,292.49,292.15,292.43,1042.0,282.0519,282.3608,282.0326,282.3029,1042.0
2023-07-27 13:45:00,292.43,292.43,291.99,291.99,10107.0,282.3029,282.3029,281.8781,281.8781,10107.0
2023-07-27 13:50:00,292.03,292.07,291.93,291.95,2836.0,281.9167,281.9553,281.8202,281.8395,2836.0
2023-07-27 13:55:00,291.97,291.99,291.82,291.82,1400.0,281.8588,281.8781,281.714,281.714,1400.0
2023-07-27 14:00:00,291.87,291.93,291.83,291.89,1223.0,281.7623,281.8202,281.7236,281.7816,1223.0
2023-07-27 14:05:00,291.8,292.0,291.72,291.76,4989.0,281.6947,281.8878,281.6175,281.6561,4989.0
2023-07-27 14:10:00,291.72,291.72,291.58,291.59,2891.0,281.6175,281.6175,281.4823,281.492,2891.0
2023-07-27 14:15:00,291.59,291.67,291.24,291.51,9096.0,281.492,281.5692,281.1541,281.4147,9096.0
2023-07-27 14:20:00,291.51,291.65,291.44,291.56,2490.0,281.4147,281.5499,281.3472,281.463,2490.0
2023-07-27 14:25:00,291.47,291.97,291.35,291.92,43375.0,281.3761,281.8588,281.2603,281.8105,43375.0
2023-07-27 14:30:00,291.86,292.39,291.84,292.39,3072.0,281.7526,282.2643,281.7333,282.2643,3072.0
2023-07-27 14:35:00,292.39,292.52,291.94,292.19,6229.0,282.2643,282.3897,281.8298,282.0712,6229.0
2023-07-27 14:40:00,292.11,292.42,292.06,292.42,1102.0,281.9939,282.2932,281.9457,282.2932,1102.0
2023-07-27 14:45:00,292.23,292.3,291.95,292.04,3829.0,282.1098,282.1774,281.8395,281.9264,3829.0
2023-07-27 14:50:00,291.99,292.41,291.98,292.36,1400.0,281.8781,282.2836,281.8684,282.2353,1400.0
2023-07-27 14:55:00,292.31,292.32,292.0,292.1,3915.0,282.187,282.1967,281.8878,281.9843,3915.0
2023-07-27 15:00:00,292.01,292.21,291.81,292.21,3702.0,281.8974,282.0905,281.7043,282.0905,3702.0
2023-07-27 15:05:00,292.31,292.63,292.18,292.63,3464.0,282.187,282.4959,282.0615,282.4959,3464.0
2023-07-27 15:10:00,292.66,292.77,292.45,292.74,4709.0,282.5249,282.6311,282.3222,282.6021,4709.0
2023-07-27 15:15:00,292.78,293.0,292.74,293.0,2428.0,282.6407,282.8531,282.6021,282.8531,2428.0
2023-07-27 15:20:00,293.05,293.22,292.96,293.08,6115.0,282.9014,283.0655,282.8145,282.9304,6115.0
2023-07-27 15:25:00,292.99,292.99,292.58,292.69,3618.0,282.8435,282.8435,282.4477,282.5539,3618.0
2023-07-27 15:30:00,292.63,292.63,292.16,292.32,7948.0,282.4959,282.4959,282.0422,282.1967,7948.0
2023-07-27 15:35:00,292.31,292.78,292.31,292.5,6854.0,282.187,282.6407,282.187,282.3704,6854.0
2023-07-27 15:40:00,292.54,292.82,292.46,292.64,6309.0,282.4091,282.6794,282.3318,282.5056,6309.0
2023-07-27 15:45:00,292.71,292.92,292.56,292.86,8278.0,282.5732,282.7759,282.4284,282.718,8278.0
2023-07-27 15:50:00,292.85,293.09,292.71,292.85,16458.0,282.7083,282.94,282.5732,282.7083,16458.0
2023-07-27 15:55:00,292.81,293.22,292.65,292.79,44019.0,282.6697,283.0655,282.5152,282.6504,44019.0
2023-07-28 09:30:00,293.25,293.25,292.0,292.34,10128.0,283.0945,283.0945,281.8878,282.216,10128.0
2023-07-28 09:35:00,292.28,292.28,289.73,289.73,7750.0,282.1581,282.1581,279.6964,279.6964,7750.0
2023-07-28 09:40:00,289.22,289.99,287.68,288.94,30542.0,279.204,279.9474,277.7174,278.9337,30542.0
2023-07-28 09:45:00,288.5,288.5,287.41,288.06,7346.0,278.509,278.509,277.4567,278.0842,7346.0
2023-07-28 09:50:00,287.9,287.91,284.93,286.24,27185.0,277.9297,277.9394,275.0626,276.3272,27185.0
2023-07-28 09:55:00,286.23,287.4,285.71,286.56,29894.0,276.3176,277.4471,275.8156,276.6361,29894.0
2023-07-28 10:00:00,286.84,287.21,285.89,287.19,17389.0,276.9065,277.2636,275.9894,277.2443,17389.0
2023-07-28 10:05:00,287.1,289.06,286.69,289.06,25447.0,277.1574,279.0496,276.7616,279.0496,25447.0
2023-07-28 10:10:00,288.77,289.94,288.14,289.5,31862.0,278.7696,279.8991,278.1614,279.4743,31862.0
2023-07-28 10:15:00,289.31,290.18,289.31,289.92,7247.0,279.2909,280.1308,279.2909,279.8798,7247.0
2023-07-28 10:20:00,289.78,291.11,289.77,290.6,24163.0,279.7446,281.0286,279.735,280.5362,24163.0
2023-07-28 10:25:00,290.56,291.37,290.55,291.27,50037.0,280.4976,281.2796,280.488,281.183,50037.0
2023-07-28 10:30:00,291.23,291.37,290.92,291.23,38127.0,281.1444,281.2796,280.8452,281.1444,38127.0
2023-07-28 10:35:00,291.01,291.01,290.11,290.28,3991.0,280.932,280.932,280.0632,280.2273,3991.0
2023-07-28 10:40:00,290.37,291.1,290.36,291.01,2163.0,280.3142,281.0189,280.3046,280.932,2163.0
2023-07-28 10:45:00,291.14,291.14,290.53,290.94,5729.0,281.0575,281.0575,280.4687,280.8645,5729.0
2023-07-28 10:50:00,290.96,291.78,290.96,291.76,2073.0,280.8838,281.6754,280.8838,281.6561,2073.0
2023-07-28 10:55:00,291.81,291.92,291.39,291.51,3680.0,281.7043,281.8105,281.2989,281.4147,3680.0
2023-07-28 11:00:00,291.74,291.93,291.53,291.87,3295.0,281.6368,281.8202,281.434,281.7623,3295.0
2023-07-28 11:05:00,291.83,291.85,291.54,291.73,2429.0,281.7236,281.743,281.4437,281.6271,2429.0
2023-07-28 11:10:00,291.76,292.15,291.76,291.97,3692.0,281.6561,282.0326,281.6561,281.8588,3692.0
2023-07-28 11:15:00,292.05,292.13,291.3,291.56,6033.0,281.936,282.0133,281.212,281.463,6033.0
2023-07-28 11:20:00,291.75,292.31,291.66,292.31,2926.0,281.6464,282.187,281.5595,282.187,2926.0
2023-07-28 11:25:00,292.29,292.29,291.79,292.07,5108.0,282.1677,282.1677,281.685,281.9553,5108.0
2023-07-28 11:30:00,292.07,292.1,291.13,291.32,4897.0,281.9553,281.9843,281.0479,281.2313,4897.0
2023-07-28 11:35:00,291.35,291.46,291.06,291.13,1733.0,281.2603,281.3665,280.9803,281.0479,1733.0
2023-07-28 11:40:00,291.19,291.62,291.19,291.5,10919.0,281.1058,281.5209,281.1058,281.4051,10919.0
2023-07-28 11:45:00,291.51,291.51,291.18,291.18,1703.0,281.4147,281.4147,281.0962,281.0962,1703.0
2023-07-28 11:50:00,291.35,291.54,291.08,291.35,1766.0,281.2603,281.4437,280.9996,281.2603,1766.0
2023-07-28 11:55:00,291.58,291.64,291.21,291.5,7203.0,281.4823,281.5402,281.1251,281.4051,7203.0
2023-07-28 12:00:00,291.35,291.37,291.01,291.24,3736.0,281.2603,281.2796,280.932,281.1541,3736.0
2023-07-28 12:05:00,291.09,291.35,290.77,291.09,5640.0,281.0093,281.2603,280.7004,281.0093,5640.0
2023-07-28 12:10:00,291.19,291.41,291.09,291.27,2967.0,281.1058,281.3182,281.0093,281.183,2967.0
2023-07-28 12:15:00,291.28,291.55,291.27,291.5,3244.0,281.1927,281.4533,281.183,281.4051,3244.0
2023-07-28 12:20:00,291.5,291.65,291.3,291.3,4943.0,281.4051,281.5499,281.212,281.212,4943.0
2023-07-28 12:25:00,291.36,291.59,291.3,291.43,5677.0,281.2699,281.492,281.212,281.3375,5677.0
2023-07-28 12:30:00,291.57,291.67,291.43,291.57,6434.0,281.4726,281.5692,281.3375,281.4726,6434.0
2023-07-28 12:35:00,291.58,291.68,291.26,291.27,4900.0,281.4823,281.5788,281.1734,281.183,4900.0
2023-07-28 12:40:00,290.91,291.08,290.53,290.91,3364.0,280.8355,280.9996,280.4687,280.8355,3364.0
2023-07-28 12:45:00,290.96,291.11,290.84,290.84,1107.0,280.8838,281.0286,280.7679,280.7679,1107.0
2023-07-28 12:50:00,290.92,291.16,290.84,291.15,5618.0,280.8452,281.0768,280.7679,281.0672,5618.0
2023-07-28 12:55:00,291.17,291.38,291.01,291.09,7133.0,281.0865,281.2892,280.932,281.0093,7133.0
2023-07-28 13:00:00,291.19,291.19,290.9,290.93,3230.0,281.1058,281.1058,280.8259,280.8548,3230.0
2023-07-28 13:05:00,291.03,291.14,290.93,291.14,1241.0,280.9513,281.0575,280.8548,281.0575,1241.0
2023-07-28 13:10:00,291.13,291.26,291.13,291.25,400.0,281.0479,281.1734,281.0479,281.1637,400.0
2023-07-28 13:15:00,291.38,291.38,290.97,291.09,4503.0,281.2892,281.2892,280.8934,281.0093,4503.0
2023-07-28 13:20:00,291.19,291.2,290.95,290.95,800.0,281.1058,281.1155,280.8741,280.8741,800.0
2023-07-28 13:25:00,291.01,291.09,290.7,290.71,2697.0,280.932,281.0093,280.6328,280.6424,2697.0
2023-07-28 13:30:00,290.67,290.67,290.33,290.53,2995.0,280.6038,280.6038,280.2756,280.4687,2995.0
2023-07-28 13:35:00,290.45,290.49,290.31,290.45,2108.0,280.3914,280.43,280.2563,280.3914,2108.0
2023-07-28 13:40:00,290.42,290.42,290.01,290.42,7046.0,280.3625,280.3625,279.9667,280.3625,7046.0
2023-07-28 13:45:00,290.24,290.51,290.04,290.07,1229.0,280.1887,280.4494,279.9956,280.0246,1229.0
2023-07-28 13:50:00,290.15,290.38,289.97,290.37,2150.0,280.1018,280.3239,279.9281,280.3142,2150.0
2023-07-28 13:55:00,290.24,290.53,290.2,290.27,3736.0,280.1887,280.4687,280.1501,280.2177,3736.0
2023-07-28 14:00:00,290.26,290.59,290.16,290.58,6498.0,280.208,280.5266,280.1115,280.5169,6498.0
2023-07-28 14:05:00,290.55,290.86,290.54,290.66,3990.0,280.488,280.7872,280.4783,280.5942,3990.0
2023-07-28 14:10:00,290.58,290.76,290.15,290.23,6622.0,280.5169,280.6907,280.1018,280.1791,6622.0
2023-07-28 14:15:00,290.15,290.32,290.15,290.15,5600.0,280.1018,280.2659,280.1018,280.1018,5600.0
2023-07-28 14:20:00,290.19,290.66,290.15,290.61,8295.0,280.1404,280.5942,280.1018,280.5459,8295.0
2023-07-28 14:25:00,290.66,290.68,290.55,290.65,4036.0,280.5942,280.6135,280.488,280.5845,4036.0
2023-07-28 14:30:00,290.65,291.12,290.65,291.12,2710.0,280.5845,281.0382,280.5845,281.0382,2710.0
2023-07-28 14:35:00,291.19,291.36,291.19,291.36,600.0,281.1058,281.2699,281.1058,281.2699,600.0
2023-07-28 14:40:00,291.28,291.45,291.04,291.33,5636.0,281.1927,281.3568,280.961,281.241,5636.0
2023-07-28 14:45:00,291.29,291.57,291.29,291.57,6192.0,281.2023,281.4726,281.2023,281.4726,6192.0
2023-07-28 14:50:00,291.52,291.56,291.38,291.47,7893.0,281.4244,281.463,281.2892,281.3761,7893.0
2023-07-28 14:55:00,291.47,291.55,291.4,291.51,4933.0,281.3761,281.4533,281.3085,281.4147,4933.0
2023-07-28 15:00:00,291.5,291.61,291.37,291.56,12261.0,281.4051,281.5113,281.2796,281.463,12261.0
2023-07-28 15:05:00,291.56,291.91,291.41,291.68,23838.0,281.463,281.8009,281.3182,281.5788,23838.0
2023-07-28 15:10:00,291.79,292.29,291.78,292.24,6828.0,281.685,282.1677,281.6754,282.1194,6828.0
2023-07-28 15:15:00,292.19,292.29,291.93,292.12,7322.0,282.0712,282.1677,281.8202,282.0036,7322.0
2023-07-28 15:20:00,292.23,292.35,292.11,292.12,7294.0,282.1098,282.2256,281.9939,282.0036,7294.0
2023-07-28 15:25:00,292.18,292.49,292.11,292.33,10132.0,282.0615,282.3608,281.9939,282.2063,10132.0
2023-07-28 15:30:00,292.36,292.44,291.98,292.0,8971.0,282.2353,282.3125,281.8684,281.8878,8971.0
2023-07-28 15:35:00,292.0,292.27,291.98,292.08,16383.0,281.8878,282.1484,281.8684,281.965,16383.0
2023-07-28 15:40:00,291.98,292.28,291.98,292.11,12529.0,281.8684,282.1581,281.8684,281.9939,12529.0
2023-07-28 15:45:00,292.1,292.25,291.92,292.04,31710.0,281.9843,282.1291,281.8105,281.9264,31710.0
2023-07-28 15:50:00,291.97,292.28,291.93,292.22,43348.0,281.8588,282.1581,281.8202,282.1001,43348.0
2023-07-28 15:55:00,292.18,292.6,292.0,292.06,86787.0,282.0615,282.467,281.8878,281.9457,86787.0
2023-07-31 09:30:00,292.84,292.84,290.06,290.57,28098.0,282.6987,282.6987,280.0149,280.5073,28098.0
2023-07-31 09:35:00,290.59,292.9,290.14,292.78,12485.0,280.5266,282.7566,280.0922,282.6407,12485.0
2023-07-31 09:40:00,292.92,293.41,292.65,293.16,4568.0,282.7759,283.2489,282.5152,283.0076,4568.0
2023-07-31 09:45:00,293.01,293.01,292.48,292.58,1900.0,282.8628,282.8628,282.3511,282.4477,1900.0
2023-07-31 09:50:00,292.85,292.85,292.28,292.36,4770.0,282.7083,282.7083,282.1581,282.2353,4770.0
2023-07-31 09:55:00,292.15,292.15,291.71,291.88,7520.0,282.0326,282.0326,281.6078,281.7719,7520.0
2023-07-31 10:00:00,291.93,292.26,291.79,292.04,4008.0,281.8202,282.1388,281.685,281.9264,4008.0
2023-07-31 10:05:00,291.97,292.37,291.73,292.37,12999.0,281.8588,282.2449,281.6271,282.2449,12999.0
2023-07-31 10:10:00,292.41,292.68,292.17,292.42,3123.0,282.2836,282.5442,282.0519,282.2932,3123.0
2023-07-31 10:15:00,292.25,293.01,292.18,292.92,13505.0,282.1291,282.8628,282.0615,282.7759,13505.0
2023-07-31 10:20:00,292.98,293.49,292.97,293.39,7767.0,282.8338,283.3262,282.8242,283.2296,7767.0
2023-07-31 10:25:00,293.49,293.78,293.36,293.71,3067.0,283.3262,283.6061,283.2007,283.5385,3067.0
2023-07-31 10:30:00,293.94,294.07,293.42,293.73,3900.0,283.7606,283.8861,283.2586,283.5578,3900.0
2023-07-31 10:35:00,293.81,293.95,293.53,293.75,3654.0,283.6351,283.7702,283.3648,283.5772,3654.0
2023-07-31 10:40:00,293.81,293.9,293.54,293.59,2708.0,283.6351,283.722,283.3744,283.4227,2708.0
2023-07-31 10:45:00,293.53,293.71,293.28,293.43,3239.0,283.3648,283.5385,283.1234,283.2682,3239.0
2023-07-31 10:50:00,293.45,293.7,293.25,293.37,3505.0,283.2875,283.5289,283.0945,283.2103,3505.0
2023-07-31 10:55:00,293.4,293.83,293.32,293.77,3366.0,283.2393,283.6544,283.162,283.5965,3366.0
2023-07-31 11:00:00,293.86,293.97,293.58,293.71,3058.0,283.6833,283.7895,283.413,283.5385,3058.0
2023-07-31 11:05:00,293.84,293.84,292.69,293.08,15166.0,283.664,283.664,282.5539,282.9304,15166.0
2023-07-31 11:10:00,293.07,293.42,292.92,293.35,3924.0,282.9207,283.2586,282.7759,283.191,3924.0
2023-07-31 11:15:00,293.16,293.44,293.16,293.21,3685.0,283.0076,283.2779,283.0076,283.0559,3685.0
2023-07-31 11:20:00,293.3,293.37,293.07,293.35,3773.0,283.1427,283.2103,282.9207,283.191,3773.0
2023-07-31 11:25:00,293.43,293.5,293.18,293.36,10517.0,283.2682,283.3358,283.0269,283.2007,10517.0
2023-07-31 11:30:00,293.37,293.39,293.06,293.29,2301.0,283.2103,283.2296,282.911,283.1331,2301.0
2023-07-31 11:35:00,293.29,293.57,293.27,293.42,3213.0,283.1331,283.4034,283.1138,283.2586,3213.0
2023-07-31 11:40:00,293.39,293.4,293.09,293.35,2656.0,283.2296,283.2393,282.94,283.191,2656.0
2023-07-31 11:45:00,293.21,293.44,293.2,293.32,4993.0,283.0559,283.2779,283.0462,283.162,4993.0
2023-07-31 11:50:00,293.25,293.59,293.21,293.41,3863.0,283.0945,283.4227,283.0559,283.2489,3863.0
2023-07-31 11:55:00,293.42,293.45,293.08,293.18,3437.0,283.2586,283.2875,282.9304,283.0269,3437.0
2023-07-31 12:00:00,293.18,293.73,293.16,293.73,1602.0,283.0269,283.5578,283.0076,283.5578,1602.0
2023-07-31 12:05:00,293.46,293.5,293.27,293.3,1240.0,283.2972,283.3358,283.1138,283.1427,1240.0
2023-07-31 12:10:00,293.35,293.5,293.17,293.5,1429.0,283.191,283.3358,283.0172,283.3358,1429.0
2023-07-31 12:15:00,293.5,293.72,293.5,293.62,2657.0,283.3358,283.5482,283.3358,283.4517,2657.0
2023-07-31 12:20:00,293.54,293.63,293.41,293.48,6392.0,283.3744,283.4613,283.2489,283.3165,6392.0
2023-07-31 12:25:00,293.51,293.65,293.23,293.65,1720.0,283.3455,283.4806,283.0752,283.4806,1720.0
2023-07-31 12:30:00,293.76,293.85,293.52,293.59,4006.0,283.5868,283.6737,283.3551,283.4227,4006.0
2023-07-31 12:35:00,293.58,293.62,293.5,293.58,1101.0,283.413,283.4517,283.3358,283.413,1101.0
2023-07-31 12:40:00,293.53,293.83,293.48,293.83,3058.0,283.3648,283.6544,283.3165,283.6544,3058.0
2023-07-31 12:45:00,293.8,293.85,293.65,293.72,3126.0,283.6254,283.6737,283.4806,283.5482,3126.0
2023-07-31 12:50:00,293.78,293.96,293.72,293.93,3793.0,283.6061,283.7799,283.5482,283.7509,3793.0
2023-07-31 12:55:00,294.0,294.12,293.79,293.96,2813.0,283.8185,283.9343,283.6158,283.7799,2813.0
2023-07-31 13:00:00,294.02,294.05,293.9,294.01,3500.0,283.8378,283.8668,283.722,283.8281,3500.0
2023-07-31 13:05:00,293.96,294.02,293.67,293.79,3920.0,283.7799,283.8378,283.4999,283.6158,3920.0
2023-07-31 13:10:00,293.79,294.01,293.76,293.84,3359.0,283.6158,283.8281,283.5868,283.664,3359.0
2023-07-31 13:15:00,293.74,293.77,293.55,293.69,2952.0,283.5675,283.5965,283.3841,283.5192,2952.0
2023-07-31 13:20:00,293.75,293.81,293.71,293.73,1003.0,283.5772,283.6351,283.5385,283.5578,1003.0
2023-07-31 13:25:00,293.69,293.86,293.66,293.67,2314.0,283.5192,283.6833,283.4903,283.4999,2314.0
2023-07-31 13:30:00,293.76,293.98,293.69,293.76,3003.0,283.5868,283.7992,283.5192,283.5868,3003.0
2023-07-31 13:35:00,293.82,294.21,293.71,294.21,3528.0,283.6447,284.0212,283.5385,284.0212,3528.0
2023-07-31 13:40:00,294.24,294.33,294.2,294.31,3579.0,284.0502,284.1371,284.0116,284.1178,3579.0
2023-07-31 13:45:00,294.13,294.18,293.91,293.94,4540.0,283.944,283.9923,283.7316,283.7606,4540.0
2023-07-31 13:50:00,293.94,294.08,293.78,293.85,6908.0,283.7606,283.8957,283.6061,283.6737,6908.0
2023-07-31 13:55:00,294.01,294.06,293.78,293.84,2900.0,283.8281,283.8764,283.6061,283.664,2900.0
2023-07-31 14:00:00,293.79,293.86,293.52,293.59,7173.0,283.6158,283.6833,283.3551,283.4227,7173.0
2023-07-31 14:05:00,293.59,294.23,293.58,294.23,7107.0,283.4227,284.0405,283.413,284.0405,7107.0
2023-07-31 14:10:00,294.15,294.16,293.72,293.77,2572.0,283.9633,283.973,283.5482,283.5965,2572.0
2023-07-31 14:15:00,293.86,293.93,293.77,293.81,5247.0,283.6833,283.7509,283.5965,283.6351,5247.0
2023-07-31 14:20:00,293.92,294.19,293.92,294.17,9977.0,283.7413,284.0019,283.7413,283.9826,9977.0
2023-07-31 14:25:00,294.18,294.32,294.06,294.17,5990.0,283.9923,284.1274,283.8764,283.9826,5990.0
2023-07-31 14:30:00,294.25,294.56,294.24,294.5,7117.0,284.0598,284.3591,284.0502,284.3012,7117.0
2023-07-31 14:35:00,294.56,294.56,294.32,294.5,9324.0,284.3591,284.3591,284.1274,284.3012,9324.0
2023-07-31 14:40:00,294.48,294.48,293.98,294.12,10960.0,284.2819,284.2819,283.7992,283.9343,10960.0
2023-07-31 14:45:00,294.09,294.29,293.89,293.96,4336.0,283.9054,284.0985,283.7123,283.7799,4336.0
2023-07-31 14:50:00,293.96,294.08,293.84,293.87,5888.0,283.7799,283.8957,283.664,283.693,5888.0
2023-07-31 14:55:00,293.95,294.13,293.92,294.12,5399.0,283.7702,283.944,283.7413,283.9343,5399.0
2023-07-31 15:00:00,294.09,294.15,294.0,294.11,13688.0,283.9054,283.9633,283.8185,283.9247,13688.0
2023-07-31 15:05:00,294.16,294.31,294.04,294.19,4166.0,283.973,284.1178,283.8571,284.0019,4166.0
2023-07-31 15:10:00,294.25,294.56,294.0,294.42,9712.0,284.0598,284.3591,283.8185,284.2239,9712.0
2023-07-31 15:15:00,294.36,294.72,294.34,294.72,3102.0,284.166,284.5136,284.1467,284.5136,3102.0
2023-07-31 15:20:00,294.77,294.82,294.63,294.63,6523.0,284.5618,284.6101,284.4267,284.4267,6523.0
2023-07-31 15:25:00,294.62,294.85,294.6,294.76,5200.0,284.417,284.6391,284.3977,284.5522,5200.0
2023-07-31 15:30:00,294.78,294.96,294.29,294.29,8393.0,284.5715,284.7452,284.0985,284.0985,8393.0
2023-07-31 15:35:00,294.27,294.52,294.25,294.35,6948.0,284.0791,284.3205,284.0598,284.1564,6948.0
2023-07-31 15:40:00,294.35,294.69,294.34,294.67,7751.0,284.1564,284.4846,284.1467,284.4653,7751.0
2023-07-31 15:45:00,294.61,294.94,294.57,294.87,35513.0,284.4074,284.7259,284.3688,284.6584,35513.0
2023-07-31 15:50:00,294.8,295.17,294.58,295.16,26008.0,284.5908,284.948,284.3784,284.9383,26008.0
2023-07-31 15:55:00,295.07,295.48,294.98,295.1,83350.0,284.8514,285.2472,284.7646,284.8804,83350.0
2023-08-01 09:30:00,295.79,296.91,295.25,296.56,20516.0,285.5465,286.6277,285.0252,286.2898,20516.0
2023-08-01 09:35:00,297.36,297.99,296.78,297.17,8817.0,287.0621,287.6703,286.5022,286.8787,8817.0
2023-08-01 09:40:00,297.15,297.15,295.63,295.63,34286.0,286.8594,286.8594,285.392,285.392,34286.0
2023-08-01 09:45:00,295.9,296.04,294.94,295.84,24585.0,285.6527,285.7878,284.7259,285.5948,24585.0
2023-08-01 09:50:00,295.73,295.93,295.46,295.81,13653.0,285.4886,285.6817,285.2279,285.5658,13653.0
2023-08-01 09:55:00,295.91,296.28,295.75,296.1,13648.0,285.6623,286.0195,285.5079,285.8458,13648.0
2023-08-01 10:00:00,296.11,296.13,295.72,296.0,13680.0,285.8554,285.8747,285.4789,285.7492,13680.0
2023-08-01 10:05:00,295.96,296.14,295.43,295.55,28075.0,285.7106,285.8844,285.199,285.3148,28075.0
2023-08-01 10:10:00,295.7,295.99,295.54,295.83,5175.0,285.4596,285.7396,285.3052,285.5851,5175.0
2023-08-01 10:15:00,295.77,296.12,295.65,295.94,4222.0,285.5272,285.8651,285.4114,285.6913,4222.0
2023-08-01 10:20:00,296.06,296.2,295.85,295.85,15866.0,285.8072,285.9423,285.6044,285.6044,15866.0
2023-08-01 10:25:00,295.23,295.61,294.8,294.8,5503.0,285.0059,285.3727,284.5908,284.5908,5503.0
2023-08-01 10:30:00,294.88,295.11,294.88,294.94,4802.0,284.668,284.8901,284.668,284.7259,4802.0
2023-08-01 10:35:00,294.62,294.77,294.41,294.76,2162.0,284.417,284.5618,284.2143,284.5522,2162.0
2023-08-01 10:40:00,294.61,294.61,294.29,294.29,1104.0,284.4074,284.4074,284.0985,284.0985,1104.0
2023-08-01 10:45:00,294.39,294.71,294.32,294.32,1429.0,284.195,284.5039,284.1274,284.1274,1429.0
2023-08-01 10:50:00,294.54,295.02,294.48,294.99,3860.0,284.3398,284.8032,284.2819,284.7742,3860.0
2023-08-01 10:55:00,295.02,295.07,294.75,294.84,45393.0,284.8032,284.8514,284.5425,284.6294,45393.0
2023-08-01 11:00:00,294.76,295.19,294.65,294.93,25088.0,284.5522,284.9673,284.446,284.7163,25088.0
2023-08-01 11:05:00,295.06,295.09,294.39,294.39,3081.0,284.8418,284.8707,284.195,284.195,3081.0
2023-08-01 11:10:00,294.68,295.16,294.68,295.1,2200.0,284.4749,284.9383,284.4749,284.8804,2200.0
2023-08-01 11:15:00,295.06,295.14,294.56,294.56,28526.0,284.8418,284.919,284.3591,284.3591,28526.0
2023-08-01 11:20:00,294.65,295.04,294.64,295.0,6027.0,284.446,284.8225,284.4363,284.7839,6027.0
2023-08-01 11:25:00,294.86,295.05,294.63,295.05,3748.0,284.6487,284.8321,284.4267,284.8321,3748.0
2023-08-01 11:30:00,295.04,295.32,295.04,295.2,40957.0,284.8225,285.0928,284.8225,284.9769,40957.0
2023-08-01 11:35:00,295.19,295.5,295.08,295.34,6057.0,284.9673,285.2665,284.8611,285.1121,6057.0
2023-08-01 11:40:00,295.49,295.62,295.21,295.21,4229.0,285.2569,285.3824,284.9866,284.9866,4229.0
2023-08-01 11:45:00,295.19,295.68,295.19,295.36,4525.0,284.9673,285.4403,284.9673,285.1314,4525.0
2023-08-01 11:50:00,295.43,295.69,295.39,295.39,1304.0,285.199,285.45,285.1604,285.1604,1304.0
2023-08-01 11:55:00,295.29,295.66,295.28,295.61,4204.0,285.0638,285.421,285.0542,285.3727,4204.0
2023-08-01 12:00:00,295.56,295.68,295.31,295.31,8667.0,285.3245,285.4403,285.0831,285.0831,8667.0
2023-08-01 12:05:00,295.2,295.33,295.05,295.05,8352.0,284.9769,285.1024,284.8321,284.8321,8352.0
2023-08-01 12:10:00,295.09,295.13,295.05,295.08,10491.0,284.8707,284.9094,284.8321,284.8611,10491.0
2023-08-01 12:15:00,295.12,295.19,294.72,294.92,12460.0,284.8997,284.9673,284.5136,284.7066,12460.0
2023-08-01 12:20:00,294.92,294.97,294.31,294.33,30888.0,284.7066,284.7549,284.1178,284.1371,30888.0
2023-08-01 12:25:00,294.4,294.5,294.31,294.36,1115.0,284.2046,284.3012,284.1178,284.166,1115.0
2023-08-01 12:30:00,294.43,295.22,294.42,295.22,4816.0,284.2336,284.9962,284.2239,284.9962,4816.0
2023-08-01 12:35:00,295.31,295.56,295.27,295.35,1627.0,285.0831,285.3245,285.0445,285.1217,1627.0
2023-08-01 12:40:00,295.44,295.53,295.13,295.34,7325.0,285.2086,285.2955,284.9094,285.1121,7325.0
2023-08-01 12:45:00,295.4,295.54,295.3,295.3,5352.0,285.17,285.3052,285.0735,285.0735,5352.0
2023-08-01 12:50:00,295.3,295.53,295.3,295.42,1600.0,285.0735,285.2955,285.0735,285.1893,1600.0
2023-08-01 12:55:00,295.31,295.47,295.14,295.22,4413.0,285.0831,285.2376,284.919,284.9962,4413.0
2023-08-01 13:00:00,295.21,295.52,295.21,295.51,3601.0,284.9866,285.2859,284.9866,285.2762,3601.0
2023-08-01 13:05:00,295.41,295.41,295.03,295.09,23964.0,285.1797,285.1797,284.8128,284.8707,23964.0
2023-08-01 13:10:00,295.06,295.2,294.99,295.0,2092.0,284.8418,284.9769,284.7742,284.7839,2092.0
2023-08-01 13:15:00,295.0,295.29,294.94,295.1,2748.0,284.7839,285.0638,284.7259,284.8804,2748.0
2023-08-01 13:20:00,295.17,295.4,295.15,295.21,2100.0,284.948,285.17,284.9287,284.9866,2100.0
2023-08-01 13:25:00,295.2,295.31,294.95,295.16,3300.0,284.9769,285.0831,284.7356,284.9383,3300.0
2023-08-01 13:30:00,295.09,295.41,295.08,295.34,4420.0,284.8707,285.1797,284.8611,285.1121,4420.0
2023-08-01 13:35:00,295.34,295.54,295.3,295.36,18880.0,285.1121,285.3052,285.0735,285.1314,18880.0
2023-08-01 13:40:00,295.3,295.33,295.09,295.13,7042.0,285.0735,285.1024,284.8707,284.9094,7042.0
2023-08-01 13:45:00,295.15,295.22,294.92,295.0,1520.0,284.9287,284.9962,284.7066,284.7839,1520.0
2023-08-01 13:50:00,294.98,295.27,294.87,295.21,3249.0,284.7646,285.0445,284.6584,284.9866,3249.0
2023-08-01 13:55:00,295.18,295.41,295.13,295.27,4713.0,284.9576,285.1797,284.9094,285.0445,4713.0
2023-08-01 14:00:00,295.35,295.45,295.28,295.41,4064.0,285.1217,285.2183,285.0542,285.1797,4064.0
2023-08-01 14:05:00,295.43,295.56,295.34,295.38,3800.0,285.199,285.3245,285.1121,285.1507,3800.0
2023-08-01 14:10:00,295.35,295.51,295.32,295.44,4208.0,285.1217,285.2762,285.0928,285.2086,4208.0
2023-08-01 14:15:00,295.41,295.64,295.41,295.64,1300.0,285.1797,285.4017,285.1797,285.4017,1300.0
2023-08-01 14:20:00,295.59,295.59,295.27,295.36,1635.0,285.3534,285.3534,285.0445,285.1314,1635.0
2023-08-01 14:25:00,295.33,295.35,294.91,295.16,38416.0,285.1024,285.1217,284.697,284.9383,38416.0
2023-08-01 14:30:00,295.25,295.28,295.11,295.21,4961.0,285.0252,285.0542,284.8901,284.9866,4961.0
2023-08-01 14:35:00,295.24,295.36,295.14,295.22,3710.0,285.0156,285.1314,284.919,284.9962,3710.0
2023-08-01 14:40:00,295.22,295.3,295.11,295.16,6292.0,284.9962,285.0735,284.8901,284.9383,6292.0
2023-08-01 14:45:00,295.16,295.32,295.1,295.18,6998.0,284.9383,285.0928,284.8804,284.9576,6998.0
2023-08-01 14:50:00,295.2,295.22,295.1,295.16,14644.0,284.9769,284.9962,284.8804,284.9383,14644.0
2023-08-01 14:55:00,295.14,295.45,295.14,295.45,3181.0,284.919,285.2183,284.919,285.2183,3181.0
2023-08-01 15:00:00,295.45,295.5,295.1,295.23,3813.0,285.2183,285.2665,284.8804,285.0059,3813.0
2023-08-01 15:05:00,295.21,295.38,295.11,295.38,10840.0,284.9866,285.1507,284.8901,285.1507,10840.0
2023-08-01 15:10:00,295.38,295.38,295.2,295.29,9244.0,285.1507,285.1507,284.9769,285.0638,9244.0
2023-08-01 15:15:00,295.26,295.29,295.0,295.25,16989.0,285.0349,285.0638,284.7839,285.0252,16989.0
2023-08-01 15:20:00,295.31,295.49,295.3,295.35,2331.0,285.0831,285.2569,285.0735,285.1217,2331.0
2023-08-01 15:25:00,295.38,295.38,295.18,295.23,2706.0,285.1507,285.1507,284.9576,285.0059,2706.0
2023-08-01 15:30:00,295.23,295.36,295.15,295.31,9032.0,285.0059,285.1314,284.9287,285.0831,9032.0
2023-08-01 15:35:00,295.36,295.67,295.34,295.62,5847.0,285.1314,285.4307,285.1121,285.3824,5847.0
2023-08-01 15:40:00,295.54,295.54,295.31,295.45,9397.0,285.3052,285.3052,285.0831,285.2183,9397.0
2023-08-01 15:45:00,295.43,295.87,295.42,295.8,8326.0,285.199,285.6237,285.1893,285.5562,8326.0
2023-08-01 15:50:00,295.92,296.29,295.87,296.21,12970.0,285.672,286.0292,285.6237,285.952,12970.0
2023-08-01 15:55:00,296.23,296.23,295.45,295.8,60735.0,285.9713,285.9713,285.2183,285.5562,60735.0
2023-08-02 09:30:00,299.23,301.0,298.11,300.96,59237.0,288.8674,290.5761,287.7862,290.5375,59237.0
2023-08-02 09:35:00,299.81,302.37,299.69,301.6,28875.0,289.4273,291.8986,289.3114,291.1553,28875.0
2023-08-02 09:40:00,301.87,303.33,300.63,301.91,26555.0,291.4159,292.8254,290.2189,291.4546,26555.0
2023-08-02 09:45:00,301.73,301.73,300.28,300.72,24374.0,291.2808,291.2808,289.881,290.3058,24374.0
2023-08-02 09:50:00,300.91,301.77,300.2,301.38,20400.0,290.4892,291.3194,289.8038,290.9429,20400.0
2023-08-02 09:55:00,301.16,301.35,299.8,300.8,17790.0,290.7305,290.914,289.4176,290.383,17790.0
2023-08-02 10:00:00,300.8,300.8,300.06,300.16,26265.0,290.383,290.383,289.6686,289.7652,26265.0
2023-08-02 10:05:00,299.93,300.92,299.56,300.92,26495.0,289.5431,290.4988,289.1859,290.4988,26495.0
2023-08-02 10:10:00,301.1,301.27,300.05,300.83,15559.0,290.6726,290.8367,289.659,290.412,15559.0
2023-08-02 10:15:00,300.69,300.78,299.7,300.04,31118.0,290.2768,290.3637,289.3211,289.6493,31118.0
2023-08-02 10:20:00,300.08,300.38,299.25,299.31,37292.0,289.6879,289.9775,288.8867,288.9446,37292.0
2023-08-02 10:25:00,299.3,299.92,299.22,299.92,21402.0,288.935,289.5335,288.8577,289.5335,21402.0
2023-08-02 10:30:00,299.99,300.68,299.65,300.68,19307.0,289.6011,290.2672,289.2728,290.2672,19307.0
2023-08-02 10:35:00,300.81,300.81,300.19,300.68,6507.0,290.3927,290.3927,289.7941,290.2672,6507.0
2023-08-02 10:40:00,300.83,301.02,299.94,299.94,5475.0,290.412,290.5954,289.5528,289.5528,5475.0
2023-08-02 10:45:00,299.9,300.17,299.41,299.72,6613.0,289.5142,289.7748,289.0411,289.3404,6613.0
2023-08-02 10:50:00,299.72,299.8,299.33,299.77,5202.0,289.3404,289.4176,288.9639,289.3887,5202.0
2023-08-02 10:55:00,299.88,300.6,299.78,300.48,10503.0,289.4949,290.1899,289.3983,290.0741,10503.0
2023-08-02 11:00:00,300.43,300.43,299.39,299.48,20636.0,290.0258,290.0258,289.0218,289.1087,20636.0
2023-08-02 11:05:00,299.39,299.65,298.88,299.03,6163.0,289.0218,289.2728,288.5295,288.6743,6163.0
2023-08-02 11:10:00,299.18,299.37,298.71,298.81,6626.0,288.8191,289.0025,288.3654,288.4619,6626.0
2023-08-02 11:15:00,298.82,298.83,297.94,297.95,19487.0,288.4716,288.4812,287.622,287.6317,19487.0
2023-08-02 11:20:00,297.81,298.92,297.81,298.91,6340.0,287.4966,288.5681,287.4966,288.5585,6340.0
2023-08-02 11:25:00,298.91,299.35,298.79,299.35,2515.0,288.5585,288.9832,288.4426,288.9832,2515.0
2023-08-02 11:30:00,299.35,299.71,299.13,299.62,6856.0,288.9832,289.3308,288.7708,289.2439,6856.0
2023-08-02 11:35:00,299.79,300.37,299.74,300.37,3953.0,289.408,289.9679,289.3597,289.9679,3953.0
2023-08-02 11:40:00,300.18,300.74,300.11,300.28,7932.0,289.7845,290.3251,289.7169,289.881,7932.0
2023-08-02 11:45:00,300.24,300.67,300.24,300.51,5423.0,289.8424,290.2575,289.8424,290.103,5423.0
2023-08-02 11:50:00,300.39,300.84,300.29,300.78,5394.0,289.9872,290.4216,289.8907,290.3637,5394.0
2023-08-02 11:55:00,300.78,301.41,300.58,301.31,4677.0,290.3637,290.9719,290.1706,290.8753,4677.0
2023-08-02 12:00:00,301.19,301.81,301.1,301.67,11051.0,290.7595,291.358,290.6726,291.2229,11051.0
2023-08-02 12:05:00,301.73,302.12,301.54,301.9,8362.0,291.2808,291.6573,291.0974,291.4449,8362.0
2023-08-02 12:10:00,302.03,302.05,301.75,301.87,6565.0,291.5704,291.5897,291.3001,291.4159,6565.0
2023-08-02 12:15:00,302.01,302.23,301.95,301.98,4589.0,291.5511,291.7635,291.4932,291.5221,4589.0
2023-08-02 12:20:00,301.84,301.99,301.68,301.93,11918.0,291.387,291.5318,291.2325,291.4739,11918.0
2023-08-02 12:25:00,301.88,302.0,301.49,301.84,7911.0,291.4256,291.5414,291.0491,291.387,7911.0
2023-08-02 12:30:00,301.92,301.97,301.49,301.54,5612.0,291.4642,291.5125,291.0491,291.0974,5612.0
2023-08-02 12:35:00,301.49,301.62,301.05,301.28,12050.0,291.0491,291.1746,290.6243,290.8464,12050.0
2023-08-02 12:40:00,301.29,301.43,301.02,301.43,11814.0,290.856,290.9912,290.5954,290.9912,11814.0
2023-08-02 12:45:00,301.25,301.33,300.85,300.88,5383.0,290.8174,290.8946,290.4313,290.4602,5383.0
2023-08-02 12:50:00,300.85,300.85,300.02,300.02,7701.0,290.4313,290.4313,289.63,289.63,7701.0
2023-08-02 12:55:00,300.02,300.31,299.79,300.23,11991.0,289.63,289.91,289.408,289.8327,11991.0
2023-08-02 13:00:00,300.16,300.27,300.0,300.19,7395.0,289.7652,289.8714,289.6107,289.7941,7395.0
2023-08-02 13:05:00,300.08,300.19,299.83,299.83,8856.0,289.6879,289.7941,289.4466,289.4466,8856.0
2023-08-02 13:10:00,299.91,300.15,299.74,299.83,7609.0,289.5238,289.7555,289.3597,289.4466,7609.0
2023-08-02 13:15:00,299.81,299.82,299.55,299.61,7699.0,289.4273,289.4369,289.1763,289.2342,7699.0
2023-08-02 13:20:00,299.63,299.64,299.21,299.4,11654.0,289.2535,289.2632,288.8481,289.0315,11654.0
2023-08-02 13:25:00,299.4,300.07,299.33,300.07,17569.0,289.0315,289.6783,288.9639,289.6783,17569.0
2023-08-02 13:30:00,300.01,300.35,299.88,300.0,3315.0,289.6204,289.9486,289.4949,289.6107,3315.0
2023-08-02 13:35:00,299.91,300.03,299.7,299.84,1620.0,289.5238,289.6397,289.3211,289.4562,1620.0
2023-08-02 13:40:00,299.94,300.09,299.76,299.76,3053.0,289.5528,289.6976,289.379,289.379,3053.0
2023-08-02 13:45:00,299.76,299.88,299.55,299.63,2777.0,289.379,289.4949,289.1763,289.2535,2777.0
2023-08-02 13:50:00,299.71,300.0,299.55,299.91,8209.0,289.3308,289.6107,289.1763,289.5238,8209.0
2023-08-02 13:55:00,299.97,300.69,299.97,300.54,13945.0,289.5817,290.2768,289.5817,290.132,13945.0
2023-08-02 14:00:00,300.27,300.6,300.27,300.6,3314.0,289.8714,290.1899,289.8714,290.1899,3314.0
2023-08-02 14:05:00,300.6,300.78,300.12,300.28,13852.0,290.1899,290.3637,289.7266,289.881,13852.0
2023-08-02 14:10:00,300.19,300.35,299.98,299.98,6131.0,289.7941,289.9486,289.5914,289.5914,6131.0
2023-08-02 14:15:00,300.11,300.46,299.98,299.98,11845.0,289.7169,290.0548,289.5914,289.5914,11845.0
2023-08-02 14:20:00,299.94,300.75,299.92,300.36,16084.0,289.5528,290.3347,289.5335,289.9582,16084.0
2023-08-02 14:25:00,300.43,300.43,299.84,300.05,4442.0,290.0258,290.0258,289.4562,289.659,4442.0
2023-08-02 14:30:00,300.04,300.17,299.7,300.14,9042.0,289.6493,289.7748,289.3211,289.7459,9042.0
2023-08-02 14:35:00,300.02,300.03,299.83,299.84,3030.0,289.63,289.6397,289.4466,289.4562,3030.0
2023-08-02 14:40:00,299.93,300.01,299.76,299.76,8235.0,289.5431,289.6204,289.379,289.379,8235.0
2023-08-02 14:45:00,299.76,299.85,299.7,299.79,11824.0,289.379,289.4659,289.3211,289.408,11824.0
2023-08-02 14:50:00,299.79,299.99,299.78,299.86,22576.0,289.408,289.6011,289.3983,289.4756,22576.0
2023-08-02 14:55:00,299.85,299.85,299.35,299.38,12735.0,289.4659,289.4659,288.9832,289.0122,12735.0
2023-08-02 15:00:00,299.41,300.13,299.4,299.87,16308.0,289.0411,289.7362,289.0315,289.4852,16308.0
2023-08-02 15:05:00,299.87,300.18,299.86,300.15,5901.0,289.4852,289.7845,289.4756,289.7555,5901.0
2023-08-02 15:10:00,300.13,300.23,299.72,299.95,5373.0,289.7362,289.8327,289.3404,289.5624,5373.0
2023-08-02 15:15:00,299.99,299.99,299.63,299.74,14981.0,289.6011,289.6011,289.2535,289.3597,14981.0
2023-08-02 15:20:00,299.8,299.98,299.72,299.98,9881.0,289.4176,289.5914,289.3404,289.5914,9881.0
2023-08-02 15:25:00,299.92,300.02,299.81,299.89,26438.0,289.5335,289.63,289.4273,289.5045,26438.0
2023-08-02 15:30:00,299.91,300.2,299.85,300.05,17464.0,289.5238,289.8038,289.4659,289.659,17464.0
2023-08-02 15:35:00,300.08,300.1,299.77,299.99,13356.0,289.6879,289.7072,289.3887,289.6011,13356.0
2023-08-02 15:40:00,300.06,300.34,299.92,299.99,21585.0,289.6686,289.9389,289.5335,289.6011,21585.0
2023-08-02 15:45:00,299.99,300.22,299.9,299.9,36366.0,289.6011,289.8231,289.5142,289.5142,36366.0
2023-08-02 15:50:00,299.9,300.36,299.55,299.86,75206.0,289.5142,289.9582,289.1763,289.4756,75206.0
2023-08-02 15:55:00,299.95,300.26,299.29,299.46,108746.0,289.5624,289.8617,288.9253,289.0894,108746.0
2023-08-03 09:30:00,292.62,293.3,281.88,290.0,105118.0,282.4863,283.1427,272.1182,279.957,105118.0
2023-08-03 09:35:00,290.0,290.75,286.34,286.97,49794.0,279.957,280.681,276.4238,277.032,49794.0
2023-08-03 09:40:00,287.05,288.37,285.09,286.04,34368.0,277.1092,278.3835,275.2171,276.1342,34368.0
2023-08-03 09:45:00,285.93,286.55,284.5,285.31,26841.0,276.028,276.6265,274.6475,275.4294,26841.0
2023-08-03 09:50:00,285.79,287.79,285.34,286.54,37959.0,275.8928,277.8236,275.4584,276.6168,37959.0
2023-08-03 09:55:00,286.54,286.54,284.56,286.19,29250.0,276.6168,276.6168,274.7054,276.279,29250.0
2023-08-03 10:00:00,286.19,290.17,286.18,289.0,68081.0,276.279,280.1211,276.2693,278.9916,68081.0
2023-08-03 10:05:00,289.06,289.64,287.67,287.67,33306.0,279.0496,279.6095,277.7077,277.7077,33306.0
2023-08-03 10:10:00,287.7,287.98,286.65,287.85,58941.0,277.7367,278.007,276.723,277.8815,58941.0
2023-08-03 10:15:00,287.89,288.12,287.01,287.28,25517.0,277.9201,278.1421,277.0706,277.3312,25517.0
2023-08-03 10:20:00,287.4,287.81,286.5,287.09,13645.0,277.4471,277.8429,276.5782,277.1478,13645.0
2023-08-03 10:25:00,286.87,287.51,286.49,286.81,12626.0,276.9354,277.5532,276.5686,276.8775,12626.0
2023-08-03 10:30:00,286.56,287.11,286.0,286.16,14187.0,276.6361,277.1671,276.0955,276.25,14187.0
2023-08-03 10:35:00,286.16,286.4,285.86,285.94,7253.0,276.25,276.4817,275.9604,276.0376,7253.0
2023-08-03 10:40:00,286.4,287.93,285.91,287.71,11889.0,276.4817,277.9587,276.0087,277.7463,11889.0
2023-08-03 10:45:00,287.72,288.78,287.68,287.82,14095.0,277.756,278.7793,277.7174,277.8525,14095.0
2023-08-03 10:50:00,287.9,288.06,286.39,286.57,6575.0,277.9297,278.0842,276.472,276.6458,6575.0
2023-08-03 10:55:00,286.56,288.1,286.41,287.86,9151.0,276.6361,278.1228,276.4913,277.8911,9151.0
2023-08-03 11:00:00,288.05,288.06,286.6,286.89,11612.0,278.0745,278.0842,276.6748,276.9547,11612.0
2023-08-03 11:05:00,286.81,287.48,286.31,286.92,4744.0,276.8775,277.5243,276.3948,276.9837,4744.0
2023-08-03 11:10:00,286.91,286.98,286.25,286.85,20631.0,276.974,277.0416,276.3369,276.9161,20631.0
2023-08-03 11:15:00,286.62,287.03,286.37,286.87,5224.0,276.6941,277.0899,276.4527,276.9354,5224.0
2023-08-03 11:20:00,287.0,287.36,286.93,287.23,4672.0,277.0609,277.4084,276.9933,277.2829,4672.0
2023-08-03 11:25:00,287.36,287.58,286.98,287.3,5224.0,277.4084,277.6208,277.0416,277.3505,5224.0
2023-08-03 11:30:00,287.48,289.16,287.48,288.99,17902.0,277.5243,279.1461,277.5243,278.982,17902.0
2023-08-03 11:35:00,289.0,290.06,288.98,290.0,10625.0,278.9916,280.0149,278.9723,279.957,10625.0
2023-08-03 11:40:00,289.85,289.92,289.49,289.89,5853.0,279.8122,279.8798,279.4647,279.8508,5853.0
2023-08-03 11:45:00,289.62,289.9,289.4,289.52,5661.0,279.5902,279.8605,279.3778,279.4936,5661.0
2023-08-03 11:50:00,289.63,290.02,289.4,289.73,9513.0,279.5998,279.9763,279.3778,279.6964,9513.0
2023-08-03 11:55:00,289.87,289.91,289.22,289.57,8861.0,279.8315,279.8701,279.204,279.5419,8861.0
2023-08-03 12:00:00,289.5,289.97,289.36,289.97,4920.0,279.4743,279.9281,279.3392,279.9281,4920.0
2023-08-03 12:05:00,289.88,290.32,289.73,290.24,14862.0,279.8412,280.2659,279.6964,280.1887,14862.0
2023-08-03 12:10:00,290.32,290.86,290.28,290.35,16703.0,280.2659,280.7872,280.2273,280.2949,16703.0
2023-08-03 12:15:00,290.41,290.44,289.47,290.06,20506.0,280.3528,280.3818,279.4454,280.0149,20506.0
2023-08-03 12:20:00,290.04,290.04,289.51,289.84,11639.0,279.9956,279.9956,279.484,279.8026,11639.0
2023-08-03 12:25:00,289.84,289.88,288.85,289.15,16841.0,279.8026,279.8412,278.8468,279.1365,16841.0
2023-08-03 12:30:00,289.22,289.65,288.99,289.65,3934.0,279.204,279.6191,278.982,279.6191,3934.0
2023-08-03 12:35:00,289.4,290.41,289.37,290.41,12431.0,279.3778,280.3528,279.3488,280.3528,12431.0
2023-08-03 12:40:00,290.32,290.91,290.06,290.77,8629.0,280.2659,280.8355,280.0149,280.7004,8629.0
2023-08-03 12:45:00,290.82,290.83,290.01,290.07,16401.0,280.7486,280.7583,279.9667,280.0246,16401.0
2023-08-03 12:50:00,290.11,290.3,289.98,290.28,5927.0,280.0632,280.2466,279.9377,280.2273,5927.0
2023-08-03 12:55:00,290.28,290.29,289.68,289.84,18845.0,280.2273,280.237,279.6481,279.8026,18845.0
2023-08-03 13:00:00,289.64,290.25,289.55,289.59,36949.0,279.6095,280.1984,279.5226,279.5612,36949.0
2023-08-03 13:05:00,289.59,289.67,289.26,289.64,21887.0,279.5612,279.6384,279.2426,279.6095,21887.0
2023-08-03 13:10:00,289.8,290.24,289.8,290.22,4605.0,279.7639,280.1887,279.7639,280.1694,4605.0
2023-08-03 13:15:00,290.23,290.39,290.01,290.02,3679.0,280.1791,280.3335,279.9667,279.9763,3679.0
2023-08-03 13:20:00,290.0,290.22,289.96,289.97,4236.0,279.957,280.1694,279.9184,279.9281,4236.0
2023-08-03 13:25:00,289.97,289.97,289.35,289.41,2621.0,279.9281,279.9281,279.3295,279.3875,2621.0
2023-08-03 13:30:00,289.34,289.5,288.95,289.5,7329.0,279.3199,279.4743,278.9434,279.4743,7329.0
2023-08-03 13:35:00,289.38,290.23,289.38,290.23,6788.0,279.3585,280.1791,279.3585,280.1791,6788.0
2023-08-03 13:40:00,290.27,290.38,289.91,289.91,5488.0,280.2177,280.3239,279.8701,279.8701,5488.0
2023-08-03 13:45:00,289.94,289.94,289.43,289.79,24377.0,279.8991,279.8991,279.4068,279.7543,24377.0
2023-08-03 13:50:00,289.75,289.75,289.35,289.46,29015.0,279.7157,279.7157,279.3295,279.4357,29015.0
2023-08-03 13:55:00,289.46,289.62,289.17,289.55,30931.0,279.4357,279.5902,279.1558,279.5226,30931.0
2023-08-03 14:00:00,289.5,289.71,289.35,289.47,5962.0,279.4743,279.6771,279.3295,279.4454,5962.0
2023-08-03 14:05:00,289.42,289.47,289.35,289.44,4355.0,279.3971,279.4454,279.3295,279.4164,4355.0
2023-08-03 14:10:00,289.44,289.95,289.43,289.78,5327.0,279.4164,279.9088,279.4068,279.7446,5327.0
2023-08-03 14:15:00,289.78,290.5,289.78,290.44,9439.0,279.7446,280.4397,279.7446,280.3818,9439.0
2023-08-03 14:20:00,290.38,290.73,290.33,290.49,13792.0,280.3239,280.6617,280.2756,280.43,13792.0
2023-08-03 14:25:00,290.56,290.62,290.01,290.01,6530.0,280.4976,280.5555,279.9667,279.9667,6530.0
2023-08-03 14:30:00,289.94,289.95,289.5,289.52,2153.0,279.8991,279.9088,279.4743,279.4936,2153.0
2023-08-03 14:35:00,289.53,289.86,289.42,289.73,5351.0,279.5033,279.8219,279.3971,279.6964,5351.0
2023-08-03 14:40:00,289.64,289.64,289.35,289.35,7617.0,279.6095,279.6095,279.3295,279.3295,7617.0
2023-08-03 14:45:00,289.4,289.44,289.01,289.21,8151.0,279.3778,279.4164,279.0013,279.1944,8151.0
2023-08-03 14:50:00,289.21,289.22,288.56,288.62,4404.0,279.1944,279.204,278.5669,278.6248,4404.0
2023-08-03 14:55:00,288.69,289.22,288.69,289.16,4058.0,278.6924,279.204,278.6924,279.1461,4058.0
2023-08-03 15:00:00,288.99,289.06,288.21,288.23,6349.0,278.982,279.0496,278.229,278.2483,6349.0
2023-08-03 15:05:00,288.19,288.19,287.66,287.91,6932.0,278.2097,278.2097,277.6981,277.9394,6932.0
2023-08-03 15:10:00,287.86,288.07,287.63,287.73,10845.0,277.8911,278.0939,277.6691,277.7656,10845.0
2023-08-03 15:15:00,287.74,288.56,287.73,288.56,8736.0,277.7753,278.5669,277.7656,278.5669,8736.0
2023-08-03 15:20:00,288.39,288.46,287.98,288.46,5332.0,278.4028,278.4704,278.007,278.4704,5332.0
2023-08-03 15:25:00,288.39,288.85,288.35,288.59,12630.0,278.4028,278.8468,278.3642,278.5958,12630.0
2023-08-03 15:30:00,288.6,289.26,288.6,289.12,7607.0,278.6055,279.2426,278.6055,279.1075,7607.0
2023-08-03 15:35:00,289.04,289.26,288.91,288.96,9971.0,279.0303,279.2426,278.9048,278.953,9971.0
2023-08-03 15:40:00,289.01,289.11,288.38,288.44,18379.0,279.0013,279.0978,278.3931,278.451,18379.0
2023-08-03 15:45:00,288.49,288.59,287.29,287.41,14940.0,278.4993,278.5958,277.3409,277.4567,14940.0
2023-08-03 15:50:00,287.47,287.87,287.31,287.63,42256.0,277.5146,277.9008,277.3602,277.6691,42256.0
2023-08-03 15:55:00,287.61,288.21,287.19,287.61,90136.0,277.6498,278.229,277.2443,277.6498,90136.0
2023-08-04 09:30:00,287.75,288.22,287.01,287.45,10648.0,277.7849,278.2387,277.0706,277.4953,10648.0
2023-08-04 09:35:00,287.97,288.5,286.4,287.0,8168.0,277.9973,278.509,276.4817,277.0609,8168.0
2023-08-04 09:40:00,287.03,288.33,286.5,287.97,10563.0,277.0899,278.3449,276.5782,277.9973,10563.0
2023-08-04 09:45:00,288.32,288.36,287.39,287.39,3191.0,278.3352,278.3738,277.4374,277.4374,3191.0
2023-08-04 09:50:00,286.74,287.28,286.1,286.17,7115.0,276.8099,277.3312,276.1921,276.2597,7115.0
2023-08-04 09:55:00,285.87,287.23,285.71,287.23,15243.0,275.97,277.2829,275.8156,277.2829,15243.0
2023-08-04 10:00:00,287.31,287.41,286.37,287.07,14842.0,277.3602,277.4567,276.4527,277.1285,14842.0
2023-08-04 10:05:00,287.11,287.9,286.96,287.44,10351.0,277.1671,277.9297,277.0223,277.4857,10351.0
2023-08-04 10:10:00,287.4,287.44,286.47,286.66,5325.0,277.4471,277.4857,276.5493,276.7327,5325.0
2023-08-04 10:15:00,286.68,287.36,286.22,287.36,9073.0,276.752,277.4084,276.3079,277.4084,9073.0
2023-08-04 10:20:00,287.39,288.0,287.36,287.73,6480.0,277.4374,278.0263,277.4084,277.7656,6480.0
2023-08-04 10:25:00,287.96,289.41,287.89,289.41,7682.0,277.9877,279.3875,277.9201,279.3875,7682.0
2023-08-04 10:30:00,289.44,290.0,288.6,288.67,14161.0,279.4164,279.957,278.6055,278.6731,14161.0
2023-08-04 10:35:00,288.82,289.69,288.79,289.35,8628.0,278.8179,279.6578,278.7889,279.3295,8628.0
2023-08-04 10:40:00,289.39,290.43,289.39,290.12,11701.0,279.3681,280.3721,279.3681,280.0729,11701.0
2023-08-04 10:45:00,289.85,290.09,289.62,289.86,8797.0,279.8122,280.0439,279.5902,279.8219,8797.0
2023-08-04 10:50:00,289.72,290.44,289.67,289.85,14498.0,279.6867,280.3818,279.6384,279.8122,14498.0
2023-08-04 10:55:00,289.69,290.05,289.31,290.02,5371.0,279.6578,280.0053,279.2909,279.9763,5371.0
2023-08-04 11:00:00,290.02,290.02,289.43,289.72,5287.0,279.9763,279.9763,279.4068,279.6867,5287.0
2023-08-04 11:05:00,289.57,289.57,289.04,289.21,8429.0,279.5419,279.5419,279.0303,279.1944,8429.0
2023-08-04 11:10:00,289.1,289.34,288.85,288.98,3200.0,279.0882,279.3199,278.8468,278.9723,3200.0
2023-08-04 11:15:00,289.1,289.13,288.67,288.69,2204.0,279.0882,279.1171,278.6731,278.6924,2204.0
2023-08-04 11:20:00,288.69,288.91,288.33,288.57,2861.0,278.6924,278.9048,278.3449,278.5765,2861.0
2023-08-04 11:25:00,288.32,288.53,288.08,288.36,6550.0,278.3352,278.5379,278.1035,278.3738,6550.0
2023-08-04 11:30:00,288.03,288.34,287.9,287.91,2257.0,278.0552,278.3545,277.9297,277.9394,2257.0
2023-08-04 11:35:00,287.76,288.04,287.17,287.17,12940.0,277.7946,278.0649,277.225,277.225,12940.0
2023-08-04 11:40:00,287.21,287.62,287.0,287.62,10614.0,277.2636,277.6594,277.0609,277.6594,10614.0
2023-08-04 11:45:00,287.49,287.78,287.08,287.32,10495.0,277.5339,277.8139,277.1381,277.3698,10495.0
2023-08-04 11:50:00,287.42,287.64,287.01,287.64,3478.0,277.4664,277.6787,277.0706,277.6787,3478.0
2023-08-04 11:55:00,287.65,287.84,287.57,287.59,2822.0,277.6884,277.8718,277.6112,277.6305,2822.0
2023-08-04 12:00:00,287.57,287.99,287.42,287.81,4641.0,277.6112,278.0166,277.4664,277.8429,4641.0
2023-08-04 12:05:00,287.79,287.79,287.34,287.5,3199.0,277.8236,277.8236,277.3891,277.5436,3199.0
2023-08-04 12:10:00,287.5,287.69,287.47,287.51,3555.0,277.5436,277.727,277.5146,277.5532,3555.0
2023-08-04 12:15:00,287.51,287.52,287.21,287.26,2931.0,277.5532,277.5629,277.2636,277.3119,2931.0
2023-08-04 12:20:00,287.14,287.18,286.73,287.17,5409.0,277.1961,277.2347,276.8003,277.225,5409.0
2023-08-04 12:25:00,287.19,287.48,287.18,287.47,4116.0,277.2443,277.5243,277.2347,277.5146,4116.0
2023-08-04 12:30:00,287.4,287.58,287.21,287.21,2580.0,277.4471,277.6208,277.2636,277.2636,2580.0
2023-08-04 12:35:00,287.14,287.17,286.85,287.14,5470.0,277.1961,277.225,276.9161,277.1961,5470.0
2023-08-04 12:40:00,287.38,287.54,287.33,287.38,1404.0,277.4278,277.5822,277.3795,277.4278,1404.0
2023-08-04 12:45:00,287.64,287.85,287.61,287.83,2100.0,277.6787,277.8815,277.6498,277.8622,2100.0
2023-08-04 12:50:00,287.92,288.26,287.72,287.75,6001.0,277.9491,278.2773,277.756,277.7849,6001.0
2023-08-04 12:55:00,287.7,287.73,287.52,287.68,8888.0,277.7367,277.7656,277.5629,277.7174,8888.0
2023-08-04 13:00:00,287.67,288.48,287.67,288.38,6075.0,277.7077,278.4897,277.7077,278.3931,6075.0
2023-08-04 13:05:00,288.57,288.62,288.06,288.06,7670.0,278.5765,278.6248,278.0842,278.0842,7670.0
2023-08-04 13:10:00,287.98,288.19,287.8,288.09,3116.0,278.007,278.2097,277.8332,278.1132,3116.0
2023-08-04 13:15:00,288.13,288.3,287.85,287.92,2991.0,278.1518,278.3159,277.8815,277.9491,2991.0
2023-08-04 13:20:00,287.89,287.98,287.55,287.62,4790.0,277.9201,278.007,277.5919,277.6594,4790.0
2023-08-04 13:25:00,287.61,287.61,287.01,287.03,5033.0,277.6498,277.6498,277.0706,277.0899,5033.0
2023-08-04 13:30:00,287.19,287.52,287.1,287.49,9042.0,277.2443,277.5629,277.1574,277.5339,9042.0
2023-08-04 13:35:00,287.47,287.47,286.9,286.94,3780.0,277.5146,277.5146,276.9644,277.003,3780.0
2023-08-04 13:40:00,286.97,287.29,286.97,287.2,2415.0,277.032,277.3409,277.032,277.254,2415.0
2023-08-04 13:45:00,287.23,287.45,287.14,287.44,2330.0,277.2829,277.4953,277.1961,277.4857,2330.0
2023-08-04 13:50:00,287.34,287.46,286.98,287.12,6216.0,277.3891,277.505,277.0416,277.1768,6216.0
2023-08-04 13:55:00,287.18,287.4,287.01,287.01,12729.0,277.2347,277.4471,277.0706,277.0706,12729.0
2023-08-04 14:00:00,287.01,287.08,286.62,286.75,3266.0,277.0706,277.1381,276.6941,276.8196,3266.0
2023-08-04 14:05:00,286.74,287.01,286.49,286.98,9496.0,276.8099,277.0706,276.5686,277.0416,9496.0
2023-08-04 14:10:00,287.02,287.36,286.99,287.31,1777.0,277.0802,277.4084,277.0513,277.3602,1777.0
2023-08-04 14:15:00,287.4,287.58,287.18,287.35,6927.0,277.4471,277.6208,277.2347,277.3988,6927.0
2023-08-04 14:20:00,287.17,287.28,286.65,286.66,6418.0,277.225,277.3312,276.723,276.7327,6418.0
2023-08-04 14:25:00,286.58,286.85,286.37,286.79,4507.0,276.6555,276.9161,276.4527,276.8582,4507.0
2023-08-04 14:30:00,286.68,286.84,286.51,286.62,3707.0,276.752,276.9065,276.5879,276.6941,3707.0
2023-08-04 14:35:00,286.6,286.6,286.22,286.29,5650.0,276.6748,276.6748,276.3079,276.3755,5650.0
2023-08-04 14:40:00,286.34,286.39,285.79,286.06,7414.0,276.4238,276.472,275.8928,276.1535,7414.0
2023-08-04 14:45:00,285.99,286.3,285.95,286.09,4707.0,276.0859,276.3852,276.0473,276.1824,4707.0
2023-08-04 14:50:00,286.24,286.31,285.99,286.1,4432.0,276.3272,276.3948,276.0859,276.1921,4432.0
2023-08-04 14:55:00,286.01,286.74,286.01,286.57,4000.0,276.1052,276.8099,276.1052,276.6458,4000.0
2023-08-04 15:00:00,286.5,286.69,286.29,286.32,7949.0,276.5782,276.7616,276.3755,276.4045,7949.0
2023-08-04 15:05:00,286.32,286.4,286.21,286.21,3222.0,276.4045,276.4817,276.2983,276.2983,3222.0
2023-08-04 15:10:00,286.22,286.85,286.2,286.77,5981.0,276.3079,276.9161,276.2886,276.8389,5981.0
2023-08-04 15:15:00,286.74,286.94,286.64,286.64,5232.0,276.8099,277.003,276.7134,276.7134,5232.0
2023-08-04 15:20:00,286.58,286.86,286.58,286.68,3285.0,276.6555,276.9258,276.6555,276.752,3285.0
2023-08-04 15:25:00,286.76,286.92,286.59,286.84,8037.0,276.8292,276.9837,276.6651,276.9065,8037.0
2023-08-04 15:30:00,286.79,286.87,286.48,286.66,16532.0,276.8582,276.9354,276.5589,276.7327,16532.0
2023-08-04 15:35:00,286.52,286.59,286.02,286.02,10188.0,276.5975,276.6651,276.1148,276.1148,10188.0
2023-08-04 15:40:00,285.99,286.03,285.69,285.91,13377.0,276.0859,276.1245,275.7963,276.0087,13377.0
2023-08-04 15:45:00,285.87,286.28,285.87,285.98,13468.0,275.97,276.3658,275.97,276.0762,13468.0
2023-08-04 15:50:00,285.95,286.58,285.93,286.36,26950.0,276.0473,276.6555,276.028,276.4431,26950.0
2023-08-04 15:55:00,286.42,286.79,286.35,286.71,75736.0,276.501,276.8582,276.4334,276.781,75736.0
2023-08-07 09:30:00,287.11,289.01,287.11,288.52,11431.0,277.1671,279.0013,277.1671,278.5283,11431.0
2023-08-07 09:35:00,289.34,289.65,288.75,289.22,4105.0,279.3199,279.6191,278.7503,279.204,4105.0
2023-08-07 09:40:00,288.96,289.34,288.13,288.55,9643.0,278.953,279.3199,278.1518,278.5572,9643.0
2023-08-07 09:45:00,288.47,289.18,288.01,288.7,31550.0,278.48,279.1654,278.0359,278.702,31550.0
2023-08-07 09:50:00,288.56,288.79,288.01,288.75,4385.0,278.5669,278.7889,278.0359,278.7503,4385.0
2023-08-07 09:55:00,288.58,289.56,288.34,289.33,5682.0,278.5862,279.5323,278.3545,279.3102,5682.0
2023-08-07 10:00:00,289.56,289.56,288.5,288.69,7175.0,279.5323,279.5323,278.509,278.6924,7175.0
2023-08-07 10:05:00,288.87,289.0,288.47,288.73,16122.0,278.8662,278.9916,278.48,278.731,16122.0
2023-08-07 10:10:00,288.75,288.86,288.34,288.76,13083.0,278.7503,278.8565,278.3545,278.76,13083.0
2023-08-07 10:15:00,288.85,289.71,288.81,289.37,15199.0,278.8468,279.6771,278.8082,279.3488,15199.0
2023-08-07 10:20:00,289.37,290.04,289.36,289.93,10393.0,279.3488,279.9956,279.3392,279.8894,10393.0
2023-08-07 10:25:00,290.09,290.09,289.58,289.58,12808.0,280.0439,280.0439,279.5516,279.5516,12808.0
2023-08-07 10:30:00,289.72,289.84,289.18,289.36,6150.0,279.6867,279.8026,279.1654,279.3392,6150.0
2023-08-07 10:35:00,289.22,289.54,289.0,289.45,5526.0,279.204,279.5129,278.9916,279.4261,5526.0
2023-08-07 10:40:00,289.5,289.75,289.35,289.5,5279.0,279.4743,279.7157,279.3295,279.4743,5279.0
2023-08-07 10:45:00,289.4,289.93,289.38,289.7,2938.0,279.3778,279.8894,279.3585,279.6674,2938.0
2023-08-07 10:50:00,289.45,290.02,289.26,290.02,15834.0,279.4261,279.9763,279.2426,279.9763,15834.0
2023-08-07 10:55:00,290.11,290.67,290.1,290.34,13334.0,280.0632,280.6038,280.0536,280.2852,13334.0
2023-08-07 11:00:00,290.5,291.09,290.49,290.78,16777.0,280.4397,281.0093,280.43,280.71,16777.0
2023-08-07 11:05:00,290.83,290.83,290.55,290.76,2278.0,280.7583,280.7583,280.488,280.6907,2278.0
2023-08-07 11:10:00,290.8,291.28,290.6,291.25,10006.0,280.7293,281.1927,280.5362,281.1637,10006.0
2023-08-07 11:15:00,291.06,291.24,290.8,291.06,3305.0,280.9803,281.1541,280.7293,280.9803,3305.0
2023-08-07 11:20:00,290.88,291.06,290.86,291.0,3344.0,280.8065,280.9803,280.7872,280.9224,3344.0
2023-08-07 11:25:00,290.89,291.3,290.51,291.3,4469.0,280.8162,281.212,280.4494,281.212,4469.0
2023-08-07 11:30:00,291.25,291.51,291.25,291.46,3141.0,281.1637,281.4147,281.1637,281.3665,3141.0
2023-08-07 11:35:00,291.5,291.51,291.09,291.2,5109.0,281.4051,281.4147,281.0093,281.1155,5109.0
2023-08-07 11:40:00,291.09,291.3,290.88,291.28,9391.0,281.0093,281.212,280.8065,281.1927,9391.0
2023-08-07 11:45:00,291.27,291.36,291.18,291.35,2509.0,281.183,281.2699,281.0962,281.2603,2509.0
2023-08-07 11:50:00,291.42,291.54,291.21,291.54,9425.0,281.3278,281.4437,281.1251,281.4437,9425.0
2023-08-07 11:55:00,291.47,291.75,291.19,291.69,2744.0,281.3761,281.6464,281.1058,281.5885,2744.0
2023-08-07 12:00:00,291.84,291.84,291.41,291.62,2071.0,281.7333,281.7333,281.3182,281.5209,2071.0
2023-08-07 12:05:00,291.62,291.62,291.21,291.22,735.0,281.5209,281.5209,281.1251,281.1348,735.0
2023-08-07 12:10:00,291.23,291.43,291.19,291.36,2602.0,281.1444,281.3375,281.1058,281.2699,2602.0
2023-08-07 12:15:00,291.3,291.4,291.23,291.4,2820.0,281.212,281.3085,281.1444,281.3085,2820.0
2023-08-07 12:20:00,291.31,291.54,291.29,291.38,4892.0,281.2217,281.4437,281.2023,281.2892,4892.0
2023-08-07 12:25:00,291.39,291.56,291.32,291.36,2206.0,281.2989,281.463,281.2313,281.2699,2206.0
2023-08-07 12:30:00,291.28,291.6,291.27,291.44,2082.0,281.1927,281.5016,281.183,281.3472,2082.0
2023-08-07 12:35:00,291.48,291.52,291.28,291.28,2395.0,281.3858,281.4244,281.1927,281.1927,2395.0
2023-08-07 12:40:00,291.26,291.27,290.98,291.06,6054.0,281.1734,281.183,280.9031,280.9803,6054.0
2023-08-07 12:45:00,291.17,291.2,290.8,290.94,2989.0,281.0865,281.1155,280.7293,280.8645,2989.0
2023-08-07 12:50:00,291.07,291.07,290.9,291.01,811.0,280.99,280.99,280.8259,280.932,811.0
2023-08-07 12:55:00,291.01,291.02,290.33,290.45,5376.0,280.932,280.9417,280.2756,280.3914,5376.0
2023-08-07 13:00:00,290.48,290.9,290.4,290.87,4842.0,280.4204,280.8259,280.3432,280.7969,4842.0
2023-08-07 13:05:00,290.88,290.88,290.58,290.83,1860.0,280.8065,280.8065,280.5169,280.7583,1860.0
2023-08-07 13:10:00,290.84,290.98,290.74,290.91,3513.0,280.7679,280.9031,280.6714,280.8355,3513.0
2023-08-07 13:15:00,291.0,291.0,290.55,290.83,6799.0,280.9224,280.9224,280.488,280.7583,6799.0
2023-08-07 13:20:00,290.83,290.86,290.74,290.75,524.0,280.7583,280.7872,280.6714,280.681,524.0
2023-08-07 13:25:00,290.8,290.85,290.71,290.73,2881.0,280.7293,280.7776,280.6424,280.6617,2881.0
2023-08-07 13:30:00,290.8,290.89,290.68,290.68,1700.0,280.7293,280.8162,280.6135,280.6135,1700.0
2023-08-07 13:35:00,290.62,290.66,289.93,290.09,3889.0,280.5555,280.5942,279.8894,280.0439,3889.0
2023-08-07 13:40:00,290.08,290.15,289.91,289.92,1600.0,280.0342,280.1018,279.8701,279.8798,1600.0
2023-08-07 13:45:00,289.91,290.04,289.81,289.81,3381.0,279.8701,279.9956,279.7736,279.7736,3381.0
2023-08-07 13:50:00,289.86,289.86,289.68,289.76,1869.0,279.8219,279.8219,279.6481,279.7253,1869.0
2023-08-07 13:55:00,289.7,289.95,289.63,289.95,4174.0,279.6674,279.9088,279.5998,279.9088,4174.0
2023-08-07 14:00:00,289.83,290.16,289.83,290.16,2390.0,279.7929,280.1115,279.7929,280.1115,2390.0
2023-08-07 14:05:00,290.18,290.36,290.09,290.35,3279.0,280.1308,280.3046,280.0439,280.2949,3279.0
2023-08-07 14:10:00,290.35,290.51,290.35,290.46,3710.0,280.2949,280.4494,280.2949,280.4011,3710.0
2023-08-07 14:15:00,290.46,290.53,290.38,290.39,6328.0,280.4011,280.4687,280.3239,280.3335,6328.0
2023-08-07 14:20:00,290.43,290.83,290.34,290.81,5031.0,280.3721,280.7583,280.2852,280.739,5031.0
2023-08-07 14:25:00,290.81,290.81,290.46,290.57,7509.0,280.739,280.739,280.4011,280.5073,7509.0
2023-08-07 14:30:00,290.56,290.56,290.18,290.25,2228.0,280.4976,280.4976,280.1308,280.1984,2228.0
2023-08-07 14:35:00,290.37,290.51,290.13,290.13,2524.0,280.3142,280.4494,280.0825,280.0825,2524.0
2023-08-07 14:40:00,290.18,290.27,289.96,289.97,2479.0,280.1308,280.2177,279.9184,279.9281,2479.0
2023-08-07 14:45:00,290.02,290.13,289.89,290.02,5954.0,279.9763,280.0825,279.8508,279.9763,5954.0
2023-08-07 14:50:00,290.07,290.15,290.0,290.12,5781.0,280.0246,280.1018,279.957,280.0729,5781.0
2023-08-07 14:55:00,290.04,290.26,290.04,290.26,3662.0,279.9956,280.208,279.9956,280.208,3662.0
2023-08-07 15:00:00,290.47,291.43,290.38,291.3,9693.0,280.4107,281.3375,280.3239,281.212,9693.0
2023-08-07 15:05:00,291.31,291.43,290.99,291.12,5691.0,281.2217,281.3375,280.9127,281.0382,5691.0
2023-08-07 15:10:00,291.2,291.2,290.82,290.97,4786.0,281.1155,281.1155,280.7486,280.8934,4786.0
2023-08-07 15:15:00,290.97,291.27,290.82,291.07,8609.0,280.8934,281.183,280.7486,280.99,8609.0
2023-08-07 15:20:00,291.23,291.36,291.09,291.19,3073.0,281.1444,281.2699,281.0093,281.1058,3073.0
2023-08-07 15:25:00,291.19,291.27,290.97,291.11,3884.0,281.1058,281.183,280.8934,281.0286,3884.0
2023-08-07 15:30:00,291.15,291.3,291.05,291.21,3511.0,281.0672,281.212,280.9707,281.1251,3511.0
2023-08-07 15:35:00,291.24,291.32,290.85,290.98,17096.0,281.1541,281.2313,280.7776,280.9031,17096.0
2023-08-07 15:40:00,290.92,291.23,290.83,290.92,14178.0,280.8452,281.1444,280.7583,280.8452,14178.0
2023-08-07 15:45:00,290.94,291.22,290.6,291.18,10649.0,280.8645,281.1348,280.5362,281.0962,10649.0
2023-08-07 15:50:00,291.26,291.41,291.06,291.19,26417.0,281.1734,281.3182,280.9803,281.1058,26417.0
2023-08-07 15:55:00,291.26,291.89,291.1,291.83,96401.0,281.1734,281.7816,281.0189,281.7236,96401.0
2023-08-08 09:30:00,290.44,290.44,288.68,289.53,46528.0,280.3818,280.3818,278.6827,279.5033,46528.0
2023-08-08 09:35:00,289.19,291.49,289.19,291.48,22182.0,279.1751,281.3954,279.1751,281.3858,22182.0
2023-08-08 09:40:00,291.13,291.94,290.03,290.93,8906.0,281.0479,281.8298,279.986,280.8548,8906.0
2023-08-08 09:45:00,290.95,291.6,290.59,291.25,5936.0,280.8741,281.5016,280.5266,281.1637,5936.0
2023-08-08 09:50:00,290.75,291.35,290.15,290.32,4796.0,280.681,281.2603,280.1018,280.2659,4796.0
2023-08-08 09:55:00,290.18,290.54,289.88,290.54,2566.0,280.1308,280.4783,279.8412,280.4783,2566.0
2023-08-08 10:00:00,290.63,291.26,290.63,291.1,11172.0,280.5652,281.1734,280.5652,281.0189,11172.0
2023-08-08 10:05:00,291.13,291.78,291.08,291.46,12017.0,281.0479,281.6754,280.9996,281.3665,12017.0
2023-08-08 10:10:00,291.65,291.66,289.95,289.95,7702.0,281.5499,281.5595,279.9088,279.9088,7702.0
2023-08-08 10:15:00,289.88,290.28,289.53,289.61,1967.0,279.8412,280.2273,279.5033,279.5805,1967.0
2023-08-08 10:20:00,289.62,289.65,289.08,289.38,5882.0,279.5902,279.6191,279.0689,279.3585,5882.0
2023-08-08 10:25:00,289.0,289.24,288.88,288.99,4030.0,278.9916,279.2233,278.8758,278.982,4030.0
2023-08-08 10:30:00,288.99,289.07,288.3,288.52,10673.0,278.982,279.0592,278.3159,278.5283,10673.0
2023-08-08 10:35:00,288.41,288.82,288.27,288.64,3208.0,278.4221,278.8179,278.2869,278.6441,3208.0
2023-08-08 10:40:00,288.78,288.78,288.35,288.67,3721.0,278.7793,278.7793,278.3642,278.6731,3721.0
2023-08-08 10:45:00,288.72,288.84,288.5,288.59,2530.0,278.7213,278.8372,278.509,278.5958,2530.0
2023-08-08 10:50:00,288.64,289.15,288.64,288.79,4862.0,278.6441,279.1365,278.6441,278.7889,4862.0
2023-08-08 10:55:00,288.78,289.11,288.75,288.94,4186.0,278.7793,279.0978,278.7503,278.9337,4186.0
2023-08-08 11:00:00,289.0,289.09,288.84,289.07,3723.0,278.9916,279.0785,278.8372,279.0592,3723.0
2023-08-08 11:05:00,289.11,289.65,289.1,289.65,3282.0,279.0978,279.6191,279.0882,279.6191,3282.0
2023-08-08 11:10:00,289.48,289.8,289.27,289.75,2850.0,279.455,279.7639,279.2523,279.7157,2850.0
2023-08-08 11:15:00,289.72,290.31,289.7,290.17,8179.0,279.6867,280.2563,279.6674,280.1211,8179.0
2023-08-08 11:20:00,290.4,290.41,290.1,290.1,2267.0,280.3432,280.3528,280.0536,280.0536,2267.0
2023-08-08 11:25:00,290.1,290.1,289.62,289.78,1525.0,280.0536,280.0536,279.5902,279.7446,1525.0
2023-08-08 11:30:00,289.86,290.1,289.83,289.89,5864.0,279.8219,280.0536,279.7929,279.8508,5864.0
2023-08-08 11:35:00,289.97,290.0,289.56,289.66,3441.0,279.9281,279.957,279.5323,279.6288,3441.0
2023-08-08 11:40:00,289.71,289.71,289.44,289.53,1338.0,279.6771,279.6771,279.4164,279.5033,1338.0
2023-08-08 11:45:00,289.57,289.86,289.51,289.86,4196.0,279.5419,279.8219,279.484,279.8219,4196.0
2023-08-08 11:50:00,289.86,289.97,289.67,289.93,3506.0,279.8219,279.9281,279.6384,279.8894,3506.0
2023-08-08 11:55:00,289.91,290.26,289.82,290.26,2646.0,279.8701,280.208,279.7833,280.208,2646.0
2023-08-08 12:00:00,290.44,290.56,290.33,290.48,4337.0,280.3818,280.4976,280.2756,280.4204,4337.0
2023-08-08 12:05:00,290.5,290.75,290.5,290.75,1800.0,280.4397,280.681,280.4397,280.681,1800.0
2023-08-08 12:10:00,290.92,291.0,290.84,290.99,1100.0,280.8452,280.9224,280.7679,280.9127,1100.0
2023-08-08 12:15:00,290.97,291.25,290.68,291.25,4918.0,280.8934,281.1637,280.6135,281.1637,4918.0
2023-08-08 12:20:00,291.38,291.5,291.01,291.1,4260.0,281.2892,281.4051,280.932,281.0189,4260.0
2023-08-08 12:25:00,290.95,291.34,290.95,291.34,3506.0,280.8741,281.2506,280.8741,281.2506,3506.0
2023-08-08 12:30:00,291.25,291.35,291.07,291.34,4187.0,281.1637,281.2603,280.99,281.2506,4187.0
2023-08-08 12:35:00,291.33,291.46,291.2,291.37,2200.0,281.241,281.3665,281.1155,281.2796,2200.0
2023-08-08 12:40:00,291.37,291.38,290.94,291.0,10610.0,281.2796,281.2892,280.8645,280.9224,10610.0
2023-08-08 12:45:00,291.08,291.36,290.96,291.36,6281.0,280.9996,281.2699,280.8838,281.2699,6281.0
2023-08-08 12:50:00,291.36,291.36,290.77,290.99,6239.0,281.2699,281.2699,280.7004,280.9127,6239.0
2023-08-08 12:55:00,291.02,291.1,290.91,291.03,2379.0,280.9417,281.0189,280.8355,280.9513,2379.0
2023-08-08 13:00:00,291.0,291.16,290.93,291.16,2063.0,280.9224,281.0768,280.8548,281.0768,2063.0
2023-08-08 13:05:00,291.23,291.43,291.14,291.4,3765.0,281.1444,281.3375,281.0575,281.3085,3765.0
2023-08-08 13:10:00,291.38,291.44,291.22,291.42,2843.0,281.2892,281.3472,281.1348,281.3278,2843.0
2023-08-08 13:15:00,291.44,291.62,291.25,291.31,5400.0,281.3472,281.5209,281.1637,281.2217,5400.0
2023-08-08 13:20:00,291.31,291.44,290.88,290.88,2105.0,281.2217,281.3472,280.8065,280.8065,2105.0
2023-08-08 13:25:00,290.76,291.03,290.76,291.03,1601.0,280.6907,280.9513,280.6907,280.9513,1601.0
2023-08-08 13:30:00,290.9,291.25,290.77,291.25,1899.0,280.8259,281.1637,280.7004,281.1637,1899.0
2023-08-08 13:35:00,291.25,291.45,291.24,291.37,3528.0,281.1637,281.3568,281.1541,281.2796,3528.0
2023-08-08 13:40:00,291.66,291.77,291.52,291.68,3475.0,281.5595,281.6657,281.4244,281.5788,3475.0
2023-08-08 13:45:00,291.62,291.77,291.53,291.76,1113.0,281.5209,281.6657,281.434,281.6561,1113.0
2023-08-08 13:50:00,291.75,291.75,291.55,291.56,3052.0,281.6464,281.6464,281.4533,281.463,3052.0
2023-08-08 13:55:00,291.58,291.76,291.58,291.71,2521.0,281.4823,281.6561,281.4823,281.6078,2521.0
2023-08-08 14:00:00,291.53,291.98,291.45,291.92,4630.0,281.434,281.8684,281.3568,281.8105,4630.0
2023-08-08 14:05:00,291.91,292.0,291.67,291.84,2970.0,281.8009,281.8878,281.5692,281.7333,2970.0
2023-08-08 14:10:00,291.87,292.01,291.56,291.73,2955.0,281.7623,281.8974,281.463,281.6271,2955.0
2023-08-08 14:15:00,291.78,291.89,291.47,291.62,1734.0,281.6754,281.7816,281.3761,281.5209,1734.0
2023-08-08 14:20:00,291.62,291.73,291.62,291.64,2832.0,281.5209,281.6271,281.5209,281.5402,2832.0
2023-08-08 14:25:00,291.54,291.6,291.43,291.43,3096.0,281.4437,281.5016,281.3375,281.3375,3096.0
2023-08-08 14:30:00,291.41,291.94,291.29,291.92,5380.0,281.3182,281.8298,281.2023,281.8105,5380.0
2023-08-08 14:35:00,291.85,291.85,291.7,291.7,1800.0,281.743,281.743,281.5981,281.5981,1800.0
2023-08-08 14:40:00,291.58,291.87,291.53,291.56,3300.0,281.4823,281.7623,281.434,281.463,3300.0
2023-08-08 14:45:00,291.54,291.55,291.47,291.55,300.0,281.4437,281.4533,281.3761,281.4533,300.0
2023-08-08 14:50:00,291.61,291.78,291.61,291.72,2169.0,281.5113,281.6754,281.5113,281.6175,2169.0
2023-08-08 14:55:00,291.72,292.01,291.62,291.91,4974.0,281.6175,281.8974,281.5209,281.8009,4974.0
2023-08-08 15:00:00,291.81,291.86,291.59,291.77,1622.0,281.7043,281.7526,281.492,281.6657,1622.0
2023-08-08 15:05:00,291.92,292.04,291.87,291.87,3461.0,281.8105,281.9264,281.7623,281.7623,3461.0
2023-08-08 15:10:00,291.87,291.98,291.84,291.94,2471.0,281.7623,281.8684,281.7333,281.8298,2471.0
2023-08-08 15:15:00,292.05,292.3,291.94,292.21,3392.0,281.936,282.1774,281.8298,282.0905,3392.0
2023-08-08 15:20:00,292.23,292.73,292.23,292.73,4441.0,282.1098,282.5925,282.1098,282.5925,4441.0
2023-08-08 15:25:00,292.64,292.86,292.54,292.86,5287.0,282.5056,282.718,282.4091,282.718,5287.0
2023-08-08 15:30:00,292.86,293.1,292.76,292.86,6837.0,282.718,282.9497,282.6214,282.718,6837.0
2023-08-08 15:35:00,292.85,293.46,292.84,293.46,16698.0,282.7083,283.2972,282.6987,283.2972,16698.0
2023-08-08 15:40:00,293.41,293.8,293.2,293.65,16485.0,283.2489,283.6254,283.0462,283.4806,16485.0
2023-08-08 15:45:00,293.72,293.99,293.65,293.96,27425.0,283.5482,283.8088,283.4806,283.7799,27425.0
2023-08-08 15:50:00,293.97,294.0,292.48,292.54,31804.0,283.7895,283.8185,282.3511,282.4091,31804.0
2023-08-08 15:55:00,292.62,292.63,292.0,292.15,91477.0,282.4863,282.4959,281.8878,282.0326,91477.0
2023-08-09 09:30:00,290.7,291.42,290.7,291.35,14201.0,280.6328,281.3278,280.6328,281.2603,14201.0
2023-08-09 09:35:00,291.03,291.42,290.63,290.93,2301.0,280.9513,281.3278,280.5652,280.8548,2301.0
2023-08-09 09:40:00,291.3,291.41,290.64,290.75,3615.0,281.212,281.3182,280.5749,280.681,3615.0
2023-08-09 09:45:00,290.73,291.0,290.4,290.78,4634.0,280.6617,280.9224,280.3432,280.71,4634.0
2023-08-09 09:50:00,290.56,290.71,289.4,289.46,7960.0,280.4976,280.6424,279.3778,279.4357,7960.0
2023-08-09 09:55:00,289.34,289.49,288.78,289.45,5240.0,279.3199,279.4647,278.7793,279.4261,5240.0
2023-08-09 10:00:00,289.3,289.8,289.18,289.71,4805.0,279.2813,279.7639,279.1654,279.6771,4805.0
2023-08-09 10:05:00,289.48,289.5,288.9,289.23,9648.0,279.455,279.4743,278.8951,279.2137,9648.0
2023-08-09 10:10:00,288.88,289.1,288.74,289.03,2107.0,278.8758,279.0882,278.7407,279.0206,2107.0
2023-08-09 10:15:00,288.87,289.32,288.87,289.32,2056.0,278.8662,279.3006,278.8662,279.3006,2056.0
2023-08-09 10:20:00,289.44,289.79,289.36,289.54,1898.0,279.4164,279.7543,279.3392,279.5129,1898.0
2023-08-09 10:25:00,289.53,289.89,289.42,289.6,3872.0,279.5033,279.8508,279.3971,279.5709,3872.0
2023-08-09 10:30:00,289.61,289.83,289.46,289.7,3229.0,279.5805,279.7929,279.4357,279.6674,3229.0
2023-08-09 10:35:00,289.79,289.79,289.39,289.39,1204.0,279.7543,279.7543,279.3681,279.3681,1204.0
2023-08-09 10:40:00,289.32,289.72,289.32,289.54,2388.0,279.3006,279.6867,279.3006,279.5129,2388.0
2023-08-09 10:45:00,289.4,289.48,289.11,289.25,6743.0,279.3778,279.455,279.0978,279.233,6743.0
2023-08-09 10:50:00,289.3,289.84,289.3,289.81,3931.0,279.2813,279.8026,279.2813,279.7736,3931.0
2023-08-09 10:55:00,289.81,290.36,289.66,290.36,4612.0,279.7736,280.3046,279.6288,280.3046,4612.0
2023-08-09 11:00:00,290.36,290.36,289.93,290.0,2191.0,280.3046,280.3046,279.8894,279.957,2191.0
2023-08-09 11:05:00,289.89,289.98,289.73,289.98,2218.0,279.8508,279.9377,279.6964,279.9377,2218.0
2023-08-09 11:10:00,289.9,290.52,289.9,290.41,3261.0,279.8605,280.459,279.8605,280.3528,3261.0
2023-08-09 11:15:00,290.41,290.41,289.55,289.66,3200.0,280.3528,280.3528,279.5226,279.6288,3200.0
2023-08-09 11:20:00,289.63,289.63,289.23,289.32,1431.0,279.5998,279.5998,279.2137,279.3006,1431.0
2023-08-09 11:25:00,289.45,289.46,289.04,289.17,3000.0,279.4261,279.4357,279.0303,279.1558,3000.0
2023-08-09 11:30:00,289.2,289.6,289.01,289.57,4105.0,279.1847,279.5709,279.0013,279.5419,4105.0
2023-08-09 11:35:00,289.47,289.72,289.21,289.4,4035.0,279.4454,279.6867,279.1944,279.3778,4035.0
2023-08-09 11:40:00,289.25,289.44,289.01,289.12,3512.0,279.233,279.4164,279.0013,279.1075,3512.0
2023-08-09 11:45:00,289.13,289.21,288.42,288.42,4196.0,279.1171,279.1944,278.4317,278.4317,4196.0
2023-08-09 11:50:00,288.37,288.58,288.13,288.13,3325.0,278.3835,278.5862,278.1518,278.1518,3325.0
2023-08-09 11:55:00,288.21,288.48,287.98,288.47,6298.0,278.229,278.4897,278.007,278.48,6298.0
2023-08-09 12:00:00,288.3,288.38,288.1,288.35,2712.0,278.3159,278.3931,278.1228,278.3642,2712.0
2023-08-09 12:05:00,288.33,288.95,288.33,288.94,2300.0,278.3449,278.9434,278.3449,278.9337,2300.0
2023-08-09 12:10:00,288.96,289.06,288.7,288.8,4957.0,278.953,279.0496,278.702,278.7986,4957.0
2023-08-09 12:15:00,288.72,288.96,288.65,288.81,3747.0,278.7213,278.953,278.6538,278.8082,3747.0
2023-08-09 12:20:00,288.72,288.89,288.7,288.7,1609.0,278.7213,278.8855,278.702,278.702,1609.0
2023-08-09 12:25:00,288.63,289.07,288.57,289.07,3867.0,278.6345,279.0592,278.5765,279.0592,3867.0
2023-08-09 12:30:00,289.0,289.26,288.9,289.25,4333.0,278.9916,279.2426,278.8951,279.233,4333.0
2023-08-09 12:35:00,289.32,289.36,289.06,289.12,2527.0,279.3006,279.3392,279.0496,279.1075,2527.0
2023-08-09 12:40:00,289.14,289.17,288.7,288.7,1388.0,279.1268,279.1558,278.702,278.702,1388.0
2023-08-09 12:45:00,288.81,288.82,288.69,288.69,8454.0,278.8082,278.8179,278.6924,278.6924,8454.0
2023-08-09 12:50:00,288.69,288.75,288.37,288.38,2700.0,278.6924,278.7503,278.3835,278.3931,2700.0
2023-08-09 12:55:00,288.47,288.83,288.46,288.65,2874.0,278.48,278.8275,278.4704,278.6538,2874.0
2023-08-09 13:00:00,288.71,288.83,288.67,288.75,1000.0,278.7117,278.8275,278.6731,278.7503,1000.0
2023-08-09 13:05:00,288.86,289.27,288.79,289.26,9351.0,278.8565,279.2523,278.7889,279.2426,9351.0
2023-08-09 13:10:00,289.28,289.53,289.28,289.5,3007.0,279.262,279.5033,279.262,279.4743,3007.0
2023-08-09 13:15:00,289.46,289.84,289.37,289.75,5056.0,279.4357,279.8026,279.3488,279.7157,5056.0
2023-08-09 13:20:00,289.89,289.89,289.67,289.69,7648.0,279.8508,279.8508,279.6384,279.6578,7648.0
2023-08-09 13:25:00,289.74,289.93,289.7,289.84,8324.0,279.706,279.8894,279.6674,279.8026,8324.0
2023-08-09 13:30:00,289.84,290.15,289.83,289.97,2364.0,279.8026,280.1018,279.7929,279.9281,2364.0
2023-08-09 13:35:00,290.01,290.1,289.53,289.65,6457.0,279.9667,280.0536,279.5033,279.6191,6457.0
2023-08-09 13:40:00,289.63,289.75,289.63,289.75,1500.0,279.5998,279.7157,279.5998,279.7157,1500.0
2023-08-09 13:45:00,289.66,290.01,289.65,289.85,4750.0,279.6288,279.9667,279.6191,279.8122,4750.0
2023-08-09 13:50:00,289.84,289.97,289.56,289.62,3445.0,279.8026,279.9281,279.5323,279.5902,3445.0
2023-08-09 13:55:00,289.65,289.87,289.58,289.78,2692.0,279.6191,279.8315,279.5516,279.7446,2692.0
2023-08-09 14:00:00,289.88,289.89,289.67,289.69,2995.0,279.8412,279.8508,279.6384,279.6578,2995.0
2023-08-09 14:05:00,289.72,290.0,289.6,289.95,3000.0,279.6867,279.957,279.5709,279.9088,3000.0
2023-08-09 14:10:00,289.92,290.0,289.72,289.94,5398.0,279.8798,279.957,279.6867,279.8991,5398.0
2023-08-09 14:15:00,289.9,290.0,289.79,289.95,6004.0,279.8605,279.957,279.7543,279.9088,6004.0
2023-08-09 14:20:00,289.93,289.93,289.65,289.74,3143.0,279.8894,279.8894,279.6191,279.706,3143.0
2023-08-09 14:25:00,289.67,290.53,289.6,290.53,7976.0,279.6384,280.4687,279.5709,280.4687,7976.0
2023-08-09 14:30:00,290.55,290.78,290.54,290.64,4476.0,280.488,280.71,280.4783,280.5749,4476.0
2023-08-09 14:35:00,290.68,290.74,290.53,290.67,2267.0,280.6135,280.6714,280.4687,280.6038,2267.0
2023-08-09 14:40:00,290.59,290.72,290.45,290.5,1700.0,280.5266,280.6521,280.3914,280.4397,1700.0
2023-08-09 14:45:00,290.4,290.4,290.2,290.25,2000.0,280.3432,280.3432,280.1501,280.1984,2000.0
2023-08-09 14:50:00,290.31,290.36,290.13,290.13,5837.0,280.2563,280.3046,280.0825,280.0825,5837.0
2023-08-09 14:55:00,290.12,290.2,289.85,289.85,3912.0,280.0729,280.1501,279.8122,279.8122,3912.0
2023-08-09 15:00:00,289.82,290.0,289.73,289.92,4626.0,279.7833,279.957,279.6964,279.8798,4626.0
2023-08-09 15:05:00,289.96,289.99,289.7,289.8,4734.0,279.9184,279.9474,279.6674,279.7639,4734.0
2023-08-09 15:10:00,289.68,290.1,289.64,290.07,9078.0,279.6481,280.0536,279.6095,280.0246,9078.0
2023-08-09 15:15:00,290.06,290.07,289.79,289.98,5223.0,280.0149,280.0246,279.7543,279.9377,5223.0
2023-08-09 15:20:00,289.98,290.22,289.98,290.1,5049.0,279.9377,280.1694,279.9377,280.0536,5049.0
2023-08-09 15:25:00,290.15,290.3,290.03,290.25,7446.0,280.1018,280.2466,279.986,280.1984,7446.0
2023-08-09 15:30:00,290.18,290.18,289.52,289.52,8885.0,280.1308,280.1308,279.4936,279.4936,8885.0
2023-08-09 15:35:00,289.51,289.55,289.17,289.17,5826.0,279.484,279.5226,279.1558,279.1558,5826.0
2023-08-09 15:40:00,289.26,289.35,288.99,289.31,14597.0,279.2426,279.3295,278.982,279.2909,14597.0
2023-08-09 15:45:00,289.23,289.23,288.38,288.43,14647.0,279.2137,279.2137,278.3931,278.4414,14647.0
2023-08-09 15:50:00,288.44,288.75,288.28,288.44,28586.0,278.451,278.7503,278.2966,278.451,28586.0
2023-08-09 15:55:00,288.49,288.58,287.98,288.35,69765.0,278.4993,278.5862,278.007,278.3642,69765.0
2023-08-10 09:30:00,290.0,290.18,289.12,289.87,14799.0,279.957,280.1308,279.1075,279.8315,14799.0
2023-08-10 09:35:00,290.11,290.11,289.35,289.87,5201.0,280.0632,280.0632,279.3295,279.8315,5201.0
2023-08-10 09:40:00,290.1,290.29,289.82,289.95,11641.0,280.0536,280.237,279.7833,279.9088,11641.0
2023-08-10 09:45:00,289.96,290.1,289.58,289.66,10834.0,279.9184,280.0536,279.5516,279.6288,10834.0
2023-08-10 09:50:00,289.92,290.33,289.09,290.33,15724.0,279.8798,280.2756,279.0785,280.2756,15724.0
2023-08-10 09:55:00,290.34,290.47,289.96,290.23,9524.0,280.2852,280.4107,279.9184,280.1791,9524.0
2023-08-10 10:00:00,290.3,291.17,290.23,290.96,25254.0,280.2466,281.0865,280.1791,280.8838,25254.0
2023-08-10 10:05:00,290.95,291.86,290.94,291.81,20778.0,280.8741,281.7526,280.8645,281.7043,20778.0
2023-08-10 10:10:00,291.83,292.18,291.8,292.12,7215.0,281.7236,282.0615,281.6947,282.0036,7215.0
2023-08-10 10:15:00,292.11,292.46,291.95,292.37,18558.0,281.9939,282.3318,281.8395,282.2449,18558.0
2023-08-10 10:20:00,292.35,292.93,291.62,291.62,21449.0,282.2256,282.7855,281.5209,281.5209,21449.0
2023-08-10 10:25:00,291.73,292.0,291.55,291.55,3248.0,281.6271,281.8878,281.4533,281.4533,3248.0
2023-08-10 10:30:00,291.62,291.62,290.6,290.61,3030.0,281.5209,281.5209,280.5362,280.5459,3030.0
2023-08-10 10:35:00,290.8,291.2,290.75,290.78,4381.0,280.7293,281.1155,280.681,280.71,4381.0
2023-08-10 10:40:00,290.78,290.95,290.5,290.62,4343.0,280.71,280.8741,280.4397,280.5555,4343.0
2023-08-10 10:45:00,290.68,290.68,290.12,290.35,4218.0,280.6135,280.6135,280.0729,280.2949,4218.0
2023-08-10 10:50:00,290.34,290.66,290.16,290.32,7034.0,280.2852,280.5942,280.1115,280.2659,7034.0
2023-08-10 10:55:00,290.3,290.75,290.2,290.57,3567.0,280.2466,280.681,280.1501,280.5073,3567.0
2023-08-10 11:00:00,290.61,290.62,290.1,290.1,2340.0,280.5459,280.5555,280.0536,280.0536,2340.0
2023-08-10 11:05:00,290.03,290.15,289.99,290.05,918.0,279.986,280.1018,279.9474,280.0053,918.0
2023-08-10 11:10:00,290.34,290.69,290.0,290.37,3414.0,280.2852,280.6231,279.957,280.3142,3414.0
2023-08-10 11:15:00,290.17,290.34,290.11,290.28,2867.0,280.1211,280.2852,280.0632,280.2273,2867.0
2023-08-10 11:20:00,290.2,290.34,290.12,290.19,2584.0,280.1501,280.2852,280.0729,280.1404,2584.0
2023-08-10 11:25:00,290.19,290.51,290.18,290.5,3163.0,280.1404,280.4494,280.1308,280.4397,3163.0
2023-08-10 11:30:00,290.5,290.59,290.23,290.42,4644.0,280.4397,280.5266,280.1791,280.3625,4644.0
2023-08-10 11:35:00,290.38,290.39,290.15,290.16,5598.0,280.3239,280.3335,280.1018,280.1115,5598.0
2023-08-10 11:40:00,290.16,290.16,289.43,289.44,3097.0,280.1115,280.1115,279.4068,279.4164,3097.0
2023-08-10 11:45:00,289.27,289.45,289.09,289.35,1400.0,279.2523,279.4261,279.0785,279.3295,1400.0
2023-08-10 11:50:00,289.26,289.26,288.92,289.08,3562.0,279.2426,279.2426,278.9144,279.0689,3562.0
2023-08-10 11:55:00,289.1,289.3,288.93,289.3,6552.0,279.0882,279.2813,278.9241,279.2813,6552.0
2023-08-10 12:00:00,289.17,289.26,289.0,289.14,2859.0,279.1558,279.2426,278.9916,279.1268,2859.0
2023-08-10 12:05:00,289.31,289.31,288.94,288.94,1855.0,279.2909,279.2909,278.9337,278.9337,1855.0
2023-08-10 12:10:00,288.94,289.24,288.82,289.21,6551.0,278.9337,279.2233,278.8179,279.1944,6551.0
2023-08-10 12:15:00,289.25,289.3,288.89,289.06,3043.0,279.233,279.2813,278.8855,279.0496,3043.0
2023-08-10 12:20:00,289.04,289.23,288.89,288.9,2146.0,279.0303,279.2137,278.8855,278.8951,2146.0
2023-08-10 12:25:00,288.89,288.91,288.27,288.59,5529.0,278.8855,278.9048,278.2869,278.5958,5529.0
2023-08-10 12:30:00,288.48,288.55,288.4,288.55,4050.0,278.4897,278.5572,278.4124,278.5572,4050.0
2023-08-10 12:35:00,288.54,288.8,288.36,288.8,3370.0,278.5476,278.7986,278.3738,278.7986,3370.0
2023-08-10 12:40:00,288.57,288.86,288.43,288.81,1675.0,278.5765,278.8565,278.4414,278.8082,1675.0
2023-08-10 12:45:00,288.96,288.96,288.75,288.75,900.0,278.953,278.953,278.7503,278.7503,900.0
2023-08-10 12:50:00,288.92,288.92,288.51,288.51,3798.0,278.9144,278.9144,278.5186,278.5186,3798.0
2023-08-10 12:55:00,288.47,288.5,288.01,288.01,3268.0,278.48,278.509,278.0359,278.0359,3268.0
2023-08-10 13:00:00,288.04,288.22,288.04,288.18,1200.0,278.0649,278.2387,278.0649,278.2,1200.0
2023-08-10 13:05:00,288.09,288.3,288.02,288.21,3585.0,278.1132,278.3159,278.0456,278.229,3585.0
2023-08-10 13:10:00,288.33,288.54,288.23,288.51,1800.0,278.3449,278.5476,278.2483,278.5186,1800.0
2023-08-10 13:15:00,288.65,288.79,288.55,288.79,5066.0,278.6538,278.7889,278.5572,278.7889,5066.0
2023-08-10 13:20:00,288.83,288.83,288.56,288.71,2227.0,278.8275,278.8275,278.5669,278.7117,2227.0
2023-08-10 13:25:00,288.78,288.78,288.55,288.66,4207.0,278.7793,278.7793,278.5572,278.6634,4207.0
2023-08-10 13:30:00,288.54,288.61,288.38,288.41,2615.0,278.5476,278.6152,278.3931,278.4221,2615.0
2023-08-10 13:35:00,288.41,288.7,288.4,288.59,3784.0,278.4221,278.702,278.4124,278.5958,3784.0
2023-08-10 13:40:00,288.67,288.91,288.55,288.91,3777.0,278.6731,278.9048,278.5572,278.9048,3777.0
2023-08-10 13:45:00,288.88,289.48,288.87,289.36,6911.0,278.8758,279.455,278.8662,279.3392,6911.0
2023-08-10 13:50:00,289.39,289.68,289.3,289.58,5445.0,279.3681,279.6481,279.2813,279.5516,5445.0
2023-08-10 13:55:00,289.29,289.3,288.93,289.0,3051.0,279.2716,279.2813,278.9241,278.9916,3051.0
2023-08-10 14:00:00,288.98,289.19,288.78,288.98,5342.0,278.9723,279.1751,278.7793,278.9723,5342.0
2023-08-10 14:05:00,288.98,289.88,288.98,289.67,4423.0,278.9723,279.8412,278.9723,279.6384,4423.0
2023-08-10 14:10:00,289.76,290.06,289.62,290.03,4102.0,279.7253,280.0149,279.5902,279.986,4102.0
2023-08-10 14:15:00,290.22,290.39,290.1,290.12,7829.0,280.1694,280.3335,280.0536,280.0729,7829.0
2023-08-10 14:20:00,290.05,290.29,290.05,290.26,2981.0,280.0053,280.237,280.0053,280.208,2981.0
2023-08-10 14:25:00,290.26,290.31,290.02,290.11,4317.0,280.208,280.2563,279.9763,280.0632,4317.0
2023-08-10 14:30:00,290.1,290.42,290.02,290.41,9745.0,280.0536,280.3625,279.9763,280.3528,9745.0
2023-08-10 14:35:00,290.47,290.58,290.26,290.49,6369.0,280.4107,280.5169,280.208,280.43,6369.0
2023-08-10 14:40:00,290.43,290.58,290.37,290.58,2586.0,280.3721,280.5169,280.3142,280.5169,2586.0
2023-08-10 14:45:00,290.62,290.93,290.55,290.84,4551.0,280.5555,280.8548,280.488,280.7679,4551.0
2023-08-10 14:50:00,290.86,291.12,290.86,291.12,4343.0,280.7872,281.0382,280.7872,281.0382,4343.0
2023-08-10 14:55:00,291.13,291.2,290.97,291.13,4725.0,281.0479,281.1155,280.8934,281.0479,4725.0
2023-08-10 15:00:00,291.23,291.24,290.65,290.66,6384.0,281.1444,281.1541,280.5845,280.5942,6384.0
2023-08-10 15:05:00,290.65,290.82,290.65,290.67,5354.0,280.5845,280.7486,280.5845,280.6038,5354.0
2023-08-10 15:10:00,290.63,290.65,290.46,290.64,3738.0,280.5652,280.5845,280.4011,280.5749,3738.0
2023-08-10 15:15:00,290.59,290.91,290.59,290.79,4994.0,280.5266,280.8355,280.5266,280.7197,4994.0
2023-08-10 15:20:00,290.79,290.79,290.33,290.41,3166.0,280.7197,280.7197,280.2756,280.3528,3166.0
2023-08-10 15:25:00,290.48,290.48,290.01,290.19,9767.0,280.4204,280.4204,279.9667,280.1404,9767.0
2023-08-10 15:30:00,290.19,290.28,289.62,289.72,6951.0,280.1404,280.2273,279.5902,279.6867,6951.0
2023-08-10 15:35:00,289.62,289.76,289.38,289.38,9784.0,279.5902,279.7253,279.3585,279.3585,9784.0
2023-08-10 15:40:00,289.36,289.38,288.95,289.19,11448.0,279.3392,279.3585,278.9434,279.1751,11448.0
2023-08-10 15:45:00,289.19,289.63,288.95,289.47,27813.0,279.1751,279.5998,278.9434,279.4454,27813.0
2023-08-10 15:50:00,289.38,289.6,288.83,288.84,30172.0,279.3585,279.5709,278.8275,278.8372,30172.0
2023-08-10 15:55:00,288.83,289.19,288.52,289.04,71919.0,278.8275,279.1751,278.5283,279.0303,71919.0
2023-08-11 09:30:00,288.47,288.53,287.65,287.94,12049.0,278.48,278.5379,277.6884,277.9684,12049.0
2023-08-11 09:35:00,288.19,288.34,287.92,288.31,3762.0,278.2097,278.3545,277.9491,278.3255,3762.0
2023-08-11 09:40:00,288.31,288.42,287.71,287.86,3123.0,278.3255,278.4317,277.7463,277.8911,3123.0
2023-08-11 09:45:00,287.85,288.25,287.72,288.1,2038.0,277.8815,278.2676,277.756,278.1228,2038.0
2023-08-11 09:50:00,288.12,288.39,287.78,288.35,6139.0,278.1421,278.4028,277.8139,278.3642,6139.0
2023-08-11 09:55:00,288.37,288.38,288.04,288.22,4815.0,278.3835,278.3931,278.0649,278.2387,4815.0
2023-08-11 10:00:00,288.39,288.64,288.1,288.1,3664.0,278.4028,278.6441,278.1228,278.1228,3664.0
2023-08-11 10:05:00,288.25,288.25,287.83,287.85,1467.0,278.2676,278.2676,277.8622,277.8815,1467.0
2023-08-11 10:10:00,287.85,288.37,287.76,288.37,3004.0,277.8815,278.3835,277.7946,278.3835,3004.0
2023-08-11 10:15:00,288.37,289.66,288.37,289.49,5950.0,278.3835,279.6288,278.3835,279.4647,5950.0
2023-08-11 10:20:00,289.62,290.01,289.62,289.75,11541.0,279.5902,279.9667,279.5902,279.7157,11541.0
2023-08-11 10:25:00,289.79,290.04,289.44,290.04,3630.0,279.7543,279.9956,279.4164,279.9956,3630.0
2023-08-11 10:30:00,290.02,290.12,289.57,289.84,6868.0,279.9763,280.0729,279.5419,279.8026,6868.0
2023-08-11 10:35:00,289.63,290.02,289.55,290.01,2636.0,279.5998,279.9763,279.5226,279.9667,2636.0
2023-08-11 10:40:00,290.09,290.11,289.65,289.68,4683.0,280.0439,280.0632,279.6191,279.6481,4683.0
2023-08-11 10:45:00,289.6,289.6,288.73,288.92,5204.0,279.5709,279.5709,278.731,278.9144,5204.0
2023-08-11 10:50:00,288.92,288.93,288.53,288.73,2292.0,278.9144,278.9241,278.5379,278.731,2292.0
2023-08-11 10:55:00,288.78,288.95,288.38,288.38,4869.0,278.7793,278.9434,278.3931,278.3931,4869.0
2023-08-11 11:00:00,288.38,288.64,288.22,288.38,1500.0,278.3931,278.6441,278.2387,278.3931,1500.0
2023-08-11 11:05:00,288.24,288.37,288.07,288.14,1832.0,278.258,278.3835,278.0939,278.1614,1832.0
2023-08-11 11:10:00,288.14,288.24,287.96,288.05,1544.0,278.1614,278.258,277.9877,278.0745,1544.0
2023-08-11 11:15:00,288.11,288.11,287.83,288.0,3712.0,278.1325,278.1325,277.8622,278.0263,3712.0
2023-08-11 11:20:00,288.11,288.29,287.96,287.96,2457.0,278.1325,278.3062,277.9877,277.9877,2457.0
2023-08-11 11:25:00,287.94,288.41,287.93,288.41,1527.0,277.9684,278.4221,277.9587,278.4221,1527.0
2023-08-11 11:30:00,288.48,288.56,288.29,288.34,1885.0,278.4897,278.5669,278.3062,278.3545,1885.0
2023-08-11 11:35:00,288.46,288.63,288.24,288.24,4269.0,278.4704,278.6345,278.258,278.258,4269.0
2023-08-11 11:40:00,288.07,288.21,287.98,288.2,915.0,278.0939,278.229,278.007,278.2194,915.0
2023-08-11 11:45:00,288.29,288.66,288.28,288.59,2770.0,278.3062,278.6634,278.2966,278.5958,2770.0
2023-08-11 11:50:00,288.75,288.75,288.48,288.56,4749.0,278.7503,278.7503,278.4897,278.5669,4749.0
2023-08-11 11:55:00,288.65,289.22,288.62,288.92,11385.0,278.6538,279.204,278.6248,278.9144,11385.0
2023-08-11 12:00:00,288.92,289.06,288.64,289.06,51060.0,278.9144,279.0496,278.6441,279.0496,51060.0
2023-08-11 12:05:00,288.94,289.32,288.73,289.32,57859.0,278.9337,279.3006,278.731,279.3006,57859.0
2023-08-11 12:10:00,289.33,289.43,289.29,289.43,1227.0,279.3102,279.4068,279.2716,279.4068,1227.0
2023-08-11 12:15:00,289.42,290.28,289.38,290.13,5183.0,279.3971,280.2273,279.3585,280.0825,5183.0
2023-08-11 12:20:00,290.07,290.54,290.05,290.37,2808.0,280.0246,280.4783,280.0053,280.3142,2808.0
2023-08-11 12:25:00,290.33,290.33,290.12,290.15,1631.0,280.2756,280.2756,280.0729,280.1018,1631.0
2023-08-11 12:30:00,290.19,290.78,290.19,290.78,6305.0,280.1404,280.71,280.1404,280.71,6305.0
2023-08-11 12:35:00,290.58,290.69,290.13,290.19,5012.0,280.5169,280.6231,280.0825,280.1404,5012.0
2023-08-11 12:40:00,290.07,290.12,289.78,289.78,1671.0,280.0246,280.0729,279.7446,279.7446,1671.0
2023-08-11 12:45:00,289.76,290.0,289.72,289.9,4010.0,279.7253,279.957,279.6867,279.8605,4010.0
2023-08-11 12:50:00,289.73,289.89,289.65,289.65,8783.0,279.6964,279.8508,279.6191,279.6191,8783.0
2023-08-11 12:55:00,289.71,289.81,289.53,289.53,7434.0,279.6771,279.7736,279.5033,279.5033,7434.0
2023-08-11 13:00:00,289.54,289.92,289.48,289.86,7167.0,279.5129,279.8798,279.455,279.8219,7167.0
2023-08-11 13:05:00,289.75,289.96,289.53,289.53,6696.0,279.7157,279.9184,279.5033,279.5033,6696.0
2023-08-11 13:10:00,289.53,289.72,289.44,289.61,2720.0,279.5033,279.6867,279.4164,279.5805,2720.0
2023-08-11 13:15:00,289.62,289.75,289.62,289.64,320.0,279.5902,279.7157,279.5902,279.6095,320.0
2023-08-11 13:20:00,289.56,289.76,289.56,289.7,1208.0,279.5323,279.7253,279.5323,279.6674,1208.0
2023-08-11 13:25:00,289.85,289.99,289.67,289.99,2900.0,279.8122,279.9474,279.6384,279.9474,2900.0
2023-08-11 13:30:00,290.11,290.28,290.1,290.28,889.0,280.0632,280.2273,280.0536,280.2273,889.0
2023-08-11 13:35:00,290.28,290.61,290.18,290.5,9691.0,280.2273,280.5459,280.1308,280.4397,9691.0
2023-08-11 13:40:00,290.45,290.55,290.09,290.09,2312.0,280.3914,280.488,280.0439,280.0439,2312.0
2023-08-11 13:45:00,290.02,290.06,289.94,290.01,809.0,279.9763,280.0149,279.8991,279.9667,809.0
2023-08-11 13:50:00,290.06,290.06,289.85,289.86,1159.0,280.0149,280.0149,279.8122,279.8219,1159.0
2023-08-11 13:55:00,289.77,290.07,289.77,290.01,1400.0,279.735,280.0246,279.735,279.9667,1400.0
2023-08-11 14:00:00,290.05,290.22,289.94,290.02,1833.0,280.0053,280.1694,279.8991,279.9763,1833.0
2023-08-11 14:05:00,289.98,290.01,289.8,289.98,2361.0,279.9377,279.9667,279.7639,279.9377,2361.0
2023-08-11 14:10:00,289.98,289.98,289.82,289.88,1064.0,279.9377,279.9377,279.7833,279.8412,1064.0
2023-08-11 14:15:00,289.79,290.08,289.78,290.08,705.0,279.7543,280.0342,279.7446,280.0342,705.0
2023-08-11 14:20:00,290.06,290.12,289.83,289.88,3572.0,280.0149,280.0729,279.7929,279.8412,3572.0
2023-08-11 14:25:00,289.98,290.14,289.97,290.01,909.0,279.9377,280.0922,279.9281,279.9667,909.0
2023-08-11 14:30:00,290.02,290.21,289.95,289.99,5839.0,279.9763,280.1597,279.9088,279.9474,5839.0
2023-08-11 14:35:00,289.91,289.97,289.74,289.8,1700.0,279.8701,279.9281,279.706,279.7639,1700.0
2023-08-11 14:40:00,289.89,289.89,289.68,289.84,2435.0,279.8508,279.8508,279.6481,279.8026,2435.0
2023-08-11 14:45:00,290.0,290.15,289.9,290.15,2000.0,279.957,280.1018,279.8605,280.1018,2000.0
2023-08-11 14:50:00,290.1,290.19,290.02,290.19,1210.0,280.0536,280.1404,279.9763,280.1404,1210.0
2023-08-11 14:55:00,290.19,290.26,290.06,290.15,1002.0,280.1404,280.208,280.0149,280.1018,1002.0
2023-08-11 15:00:00,290.06,290.11,289.85,290.01,3363.0,280.0149,280.0632,279.8122,279.9667,3363.0
2023-08-11 15:05:00,290.01,290.15,289.97,289.99,1379.0,279.9667,280.1018,279.9281,279.9474,1379.0
2023-08-11 15:10:00,289.91,290.07,289.87,289.99,1100.0,279.8701,280.0246,279.8315,279.9474,1100.0
2023-08-11 15:15:00,289.99,290.2,289.99,290.09,1409.0,279.9474,280.1501,279.9474,280.0439,1409.0
2023-08-11 15:20:00,290.09,290.22,290.05,290.18,1635.0,280.0439,280.1694,280.0053,280.1308,1635.0
2023-08-11 15:25:00,290.16,290.32,290.07,290.07,2177.0,280.1115,280.2659,280.0246,280.0246,2177.0
2023-08-11 15:30:00,290.06,290.06,289.77,289.96,5741.0,280.0149,280.0149,279.735,279.9184,5741.0
2023-08-11 15:35:00,289.97,289.97,289.44,289.5,6030.0,279.9281,279.9281,279.4164,279.4743,6030.0
2023-08-11 15:40:00,289.51,289.51,289.09,289.09,9100.0,279.484,279.484,279.0785,279.0785,9100.0
2023-08-11 15:45:00,289.08,289.48,288.87,289.05,14577.0,279.0689,279.455,278.8662,279.0399,14577.0
2023-08-11 15:50:00,289.13,289.77,289.05,289.76,26833.0,279.1171,279.735,279.0399,279.7253,26833.0
2023-08-11 15:55:00,289.81,289.81,289.39,289.6,56425.0,279.7736,279.7736,279.3681,279.5709,56425.0
2023-08-14 09:30:00,289.14,290.7,289.05,289.12,16987.0,279.1268,280.6328,279.0399,279.1075,16987.0
2023-08-14 09:35:00,289.89,290.13,289.21,289.7,3309.0,279.8508,280.0825,279.1944,279.6674,3309.0
2023-08-14 09:40:00,289.56,290.32,289.25,290.09,5640.0,279.5323,280.2659,279.233,280.0439,5640.0
2023-08-14 09:45:00,290.3,290.63,289.93,290.31,5166.0,280.2466,280.5652,279.8894,280.2563,5166.0
2023-08-14 09:50:00,290.49,290.81,290.36,290.74,2640.0,280.43,280.739,280.3046,280.6714,2640.0
2023-08-14 09:55:00,290.82,291.51,290.81,291.36,4851.0,280.7486,281.4147,280.739,281.2699,4851.0
2023-08-14 10:00:00,291.39,291.55,291.09,291.25,6898.0,281.2989,281.4533,281.0093,281.1637,6898.0
2023-08-14 10:05:00,291.25,291.53,291.09,291.13,4243.0,281.1637,281.434,281.0093,281.0479,4243.0
2023-08-14 10:10:00,291.26,291.47,290.87,291.16,8187.0,281.1734,281.3761,280.7969,281.0768,8187.0
2023-08-14 10:15:00,291.13,291.92,291.07,291.42,14942.0,281.0479,281.8105,280.99,281.3278,14942.0
2023-08-14 10:20:00,291.68,291.68,291.11,291.37,4112.0,281.5788,281.5788,281.0286,281.2796,4112.0
2023-08-14 10:25:00,291.37,291.93,291.37,291.86,10742.0,281.2796,281.8202,281.2796,281.7526,10742.0
2023-08-14 10:30:00,291.72,291.81,291.41,291.62,4512.0,281.6175,281.7043,281.3182,281.5209,4512.0
2023-08-14 10:35:00,291.62,291.75,291.5,291.69,2504.0,281.5209,281.6464,281.4051,281.5885,2504.0
2023-08-14 10:40:00,291.71,291.71,291.16,291.16,3068.0,281.6078,281.6078,281.0768,281.0768,3068.0
2023-08-14 10:45:00,291.34,291.34,290.76,290.88,4119.0,281.2506,281.2506,280.6907,280.8065,4119.0
2023-08-14 10:50:00,290.81,291.51,290.81,291.49,5274.0,280.739,281.4147,280.739,281.3954,5274.0
2023-08-14 10:55:00,291.5,291.5,291.04,291.06,6395.0,281.4051,281.4051,280.961,280.9803,6395.0
2023-08-14 11:00:00,291.21,291.22,291.03,291.18,3799.0,281.1251,281.1348,280.9513,281.0962,3799.0
2023-08-14 11:05:00,291.28,291.54,291.2,291.36,4817.0,281.1927,281.4437,281.1155,281.2699,4817.0
2023-08-14 11:10:00,291.33,291.74,291.29,291.62,4753.0,281.241,281.6368,281.2023,281.5209,4753.0
2023-08-14 11:15:00,291.61,292.03,291.61,291.76,5920.0,281.5113,281.9167,281.5113,281.6561,5920.0
2023-08-14 11:20:00,291.71,291.86,291.6,291.74,4323.0,281.6078,281.7526,281.5016,281.6368,4323.0
2023-08-14 11:25:00,291.65,291.82,291.64,291.76,4682.0,281.5499,281.714,281.5402,281.6561,4682.0
2023-08-14 11:30:00,291.67,291.77,291.39,291.47,6314.0,281.5692,281.6657,281.2989,281.3761,6314.0
2023-08-14 11:35:00,291.45,291.53,291.1,291.1,2586.0,281.3568,281.434,281.0189,281.0189,2586.0
2023-08-14 11:40:00,291.18,291.18,291.1,291.17,570.0,281.0962,281.0962,281.0189,281.0865,570.0
2023-08-14 11:45:00,291.12,291.62,291.11,291.37,3690.0,281.0382,281.5209,281.0286,281.2796,3690.0
2023-08-14 11:50:00,291.37,291.37,291.0,291.12,2865.0,281.2796,281.2796,280.9224,281.0382,2865.0
2023-08-14 11:55:00,291.12,291.25,290.92,290.94,2069.0,281.0382,281.1637,280.8452,280.8645,2069.0
2023-08-14 12:00:00,290.99,291.24,290.99,291.04,3979.0,280.9127,281.1541,280.9127,280.961,3979.0
2023-08-14 12:05:00,290.96,291.08,290.8,290.81,3494.0,280.8838,280.9996,280.7293,280.739,3494.0
2023-08-14 12:10:00,290.84,291.03,290.8,291.03,2738.0,280.7679,280.9513,280.7293,280.9513,2738.0
2023-08-14 12:15:00,291.1,291.16,290.9,291.16,2739.0,281.0189,281.0768,280.8259,281.0768,2739.0
2023-08-14 12:20:00,291.07,291.07,290.88,290.94,2213.0,280.99,280.99,280.8065,280.8645,2213.0
2023-08-14 12:25:00,290.94,290.97,290.72,290.79,2740.0,280.8645,280.8934,280.6521,280.7197,2740.0
2023-08-14 12:30:00,290.7,290.74,290.48,290.48,3166.0,280.6328,280.6714,280.4204,280.4204,3166.0
2023-08-14 12:35:00,290.39,290.69,290.34,290.59,2794.0,280.3335,280.6231,280.2852,280.5266,2794.0
2023-08-14 12:40:00,290.64,291.07,290.64,290.9,2158.0,280.5749,280.99,280.5749,280.8259,2158.0
2023-08-14 12:45:00,290.99,291.1,290.96,291.1,1363.0,280.9127,281.0189,280.8838,281.0189,1363.0
2023-08-14 12:50:00,291.03,291.08,290.77,290.86,5142.0,280.9513,280.9996,280.7004,280.7872,5142.0
2023-08-14 12:55:00,290.88,290.89,290.67,290.73,1654.0,280.8065,280.8162,280.6038,280.6617,1654.0
2023-08-14 13:00:00,290.8,290.89,290.67,290.67,703.0,280.7293,280.8162,280.6038,280.6038,703.0
2023-08-14 13:05:00,290.71,290.93,290.68,290.86,2051.0,280.6424,280.8548,280.6135,280.7872,2051.0
2023-08-14 13:10:00,290.9,291.08,290.9,290.91,6577.0,280.8259,280.9996,280.8259,280.8355,6577.0
2023-08-14 13:15:00,290.88,290.88,290.73,290.75,1647.0,280.8065,280.8065,280.6617,280.681,1647.0
2023-08-14 13:20:00,290.79,291.27,290.78,291.27,1345.0,280.7197,281.183,280.71,281.183,1345.0
2023-08-14 13:25:00,291.09,291.11,290.83,290.93,3435.0,281.0093,281.0286,280.7583,280.8548,3435.0
2023-08-14 13:30:00,290.93,290.93,290.67,290.79,2639.0,280.8548,280.8548,280.6038,280.7197,2639.0
2023-08-14 13:35:00,290.79,290.87,290.53,290.53,2535.0,280.7197,280.7969,280.4687,280.4687,2535.0
2023-08-14 13:40:00,290.53,290.69,290.38,290.56,17987.0,280.4687,280.6231,280.3239,280.4976,17987.0
2023-08-14 13:45:00,290.56,290.58,290.39,290.39,4394.0,280.4976,280.5169,280.3335,280.3335,4394.0
2023-08-14 13:50:00,290.51,290.51,290.32,290.43,5235.0,280.4494,280.4494,280.2659,280.3721,5235.0
2023-08-14 13:55:00,290.51,290.64,290.25,290.57,6125.0,280.4494,280.5749,280.1984,280.5073,6125.0
2023-08-14 14:00:00,290.57,290.57,290.36,290.54,2136.0,280.5073,280.5073,280.3046,280.4783,2136.0
2023-08-14 14:05:00,290.43,290.61,290.32,290.37,2490.0,280.3721,280.5459,280.2659,280.3142,2490.0
2023-08-14 14:10:00,290.27,290.47,290.22,290.41,1919.0,280.2177,280.4107,280.1694,280.3528,1919.0
2023-08-14 14:15:00,290.4,290.4,290.23,290.34,1230.0,280.3432,280.3432,280.1791,280.2852,1230.0
2023-08-14 14:20:00,290.38,290.62,290.38,290.5,2284.0,280.3239,280.5555,280.3239,280.4397,2284.0
2023-08-14 14:25:00,290.56,290.68,290.46,290.58,2872.0,280.4976,280.6135,280.4011,280.5169,2872.0
2023-08-14 14:30:00,290.51,290.69,290.46,290.6,2812.0,280.4494,280.6231,280.4011,280.5362,2812.0
2023-08-14 14:35:00,290.81,290.88,290.63,290.67,1849.0,280.739,280.8065,280.5652,280.6038,1849.0
2023-08-14 14:40:00,290.71,290.74,290.64,290.65,559.0,280.6424,280.6714,280.5749,280.5845,559.0
2023-08-14 14:45:00,290.62,290.71,290.52,290.52,2797.0,280.5555,280.6424,280.459,280.459,2797.0
2023-08-14 14:50:00,290.49,290.6,290.36,290.36,3673.0,280.43,280.5362,280.3046,280.3046,3673.0
2023-08-14 14:55:00,290.38,290.47,290.28,290.4,912.0,280.3239,280.4107,280.2273,280.3432,912.0
2023-08-14 15:00:00,290.38,290.38,290.23,290.38,2328.0,280.3239,280.3239,280.1791,280.3239,2328.0
2023-08-14 15:05:00,290.36,290.36,290.06,290.06,2595.0,280.3046,280.3046,280.0149,280.0149,2595.0
2023-08-14 15:10:00,290.05,290.1,289.9,290.1,4393.0,280.0053,280.0536,279.8605,280.0536,4393.0
2023-08-14 15:15:00,290.1,290.1,289.95,290.02,1992.0,280.0536,280.0536,279.9088,279.9763,1992.0
2023-08-14 15:20:00,289.99,289.99,289.32,289.54,8122.0,279.9474,279.9474,279.3006,279.5129,8122.0
2023-08-14 15:25:00,289.43,289.66,289.31,289.65,3399.0,279.4068,279.6288,279.2909,279.6191,3399.0
2023-08-14 15:30:00,289.65,289.71,289.55,289.68,4401.0,279.6191,279.6771,279.5226,279.6481,4401.0
2023-08-14 15:35:00,289.69,289.9,289.63,289.67,5355.0,279.6578,279.8605,279.5998,279.6384,5355.0
2023-08-14 15:40:00,289.67,289.87,289.55,289.68,7219.0,279.6384,279.8315,279.5226,279.6481,7219.0
2023-08-14 15:45:00,289.73,289.89,289.59,289.75,16577.0,279.6964,279.8508,279.5612,279.7157,16577.0
2023-08-14 15:50:00,289.68,289.78,289.46,289.72,16827.0,279.6481,279.7446,279.4357,279.6867,16827.0
2023-08-14 15:55:00,289.72,289.96,289.53,289.95,48175.0,279.6867,279.9184,279.5033,279.9088,48175.0
2023-08-15 09:30:00,288.32,289.61,288.32,289.09,10340.0,278.3352,279.5805,278.3352,279.0785,10340.0
2023-08-15 09:35:00,288.72,289.61,288.71,289.17,6274.0,278.7213,279.5805,278.7117,279.1558,6274.0
2023-08-15 09:40:00,289.22,289.22,288.26,288.98,5083.0,279.204,279.204,278.2773,278.9723,5083.0
2023-08-15 09:45:00,288.97,289.13,288.67,288.68,1212.0,278.9627,279.1171,278.6731,278.6827,1212.0
2023-08-15 09:50:00,288.76,289.5,288.62,289.15,2350.0,278.76,279.4743,278.6248,279.1365,2350.0
2023-08-15 09:55:00,289.14,289.85,289.14,289.66,3149.0,279.1268,279.8122,279.1268,279.6288,3149.0
2023-08-15 10:00:00,289.82,290.45,289.82,289.96,7212.0,279.7833,280.3914,279.7833,279.9184,7212.0
2023-08-15 10:05:00,289.78,289.89,289.05,289.18,3778.0,279.7446,279.8508,279.0399,279.1654,3778.0
2023-08-15 10:10:00,289.01,289.97,289.0,289.63,8620.0,279.0013,279.9281,278.9916,279.5998,8620.0
2023-08-15 10:15:00,289.63,289.8,289.42,289.71,3122.0,279.5998,279.7639,279.3971,279.6771,3122.0
2023-08-15 10:20:00,289.69,289.95,289.69,289.79,3025.0,279.6578,279.9088,279.6578,279.7543,3025.0
2023-08-15 10:25:00,289.87,289.87,289.39,289.54,2060.0,279.8315,279.8315,279.3681,279.5129,2060.0
2023-08-15 10:30:00,289.53,290.03,289.42,289.79,3475.0,279.5033,279.986,279.3971,279.7543,3475.0
2023-08-15 10:35:00,289.81,290.02,289.75,289.91,4504.0,279.7736,279.9763,279.7157,279.8701,4504.0
2023-08-15 10:40:00,289.67,290.17,289.56,289.8,1766.0,279.6384,280.1211,279.5323,279.7639,1766.0
2023-08-15 10:45:00,290.02,290.13,289.56,289.6,2325.0,279.9763,280.0825,279.5323,279.5709,2325.0
2023-08-15 10:50:00,289.78,289.85,289.11,289.2,6273.0,279.7446,279.8122,279.0978,279.1847,6273.0
2023-08-15 10:55:00,289.28,289.28,288.94,288.94,3595.0,279.262,279.262,278.9337,278.9337,3595.0
2023-08-15 11:00:00,289.31,289.44,289.11,289.37,1000.0,279.2909,279.4164,279.0978,279.3488,1000.0
2023-08-15 11:05:00,289.37,289.67,289.37,289.63,3733.0,279.3488,279.6384,279.3488,279.5998,3733.0
2023-08-15 11:10:00,289.48,289.55,289.04,289.1,3336.0,279.455,279.5226,279.0303,279.0882,3336.0
2023-08-15 11:15:00,289.45,289.5,289.16,289.34,2369.0,279.4261,279.4743,279.1461,279.3199,2369.0
2023-08-15 11:20:00,289.47,289.47,289.0,289.1,1470.0,279.4454,279.4454,278.9916,279.0882,1470.0
2023-08-15 11:25:00,288.97,289.45,288.96,289.4,1603.0,278.9627,279.4261,278.953,279.3778,1603.0
2023-08-15 11:30:00,289.46,289.47,289.1,289.2,2236.0,279.4357,279.4454,279.0882,279.1847,2236.0
2023-08-15 11:35:00,289.1,289.52,289.09,289.4,3094.0,279.0882,279.4936,279.0785,279.3778,3094.0
2023-08-15 11:40:00,289.28,289.39,289.09,289.15,4806.0,279.262,279.3681,279.0785,279.1365,4806.0
2023-08-15 11:45:00,289.1,289.18,288.75,289.11,8541.0,279.0882,279.1654,278.7503,279.0978,8541.0
2023-08-15 11:50:00,289.15,289.2,289.04,289.05,3011.0,279.1365,279.1847,279.0303,279.0399,3011.0
2023-08-15 11:55:00,288.95,288.95,288.49,288.49,2605.0,278.9434,278.9434,278.4993,278.4993,2605.0
2023-08-15 12:00:00,288.59,288.94,288.49,288.78,3850.0,278.5958,278.9337,278.4993,278.7793,3850.0
2023-08-15 12:05:00,288.81,288.81,288.63,288.63,800.0,278.8082,278.8082,278.6345,278.6345,800.0
2023-08-15 12:10:00,288.68,288.68,288.5,288.56,4393.0,278.6827,278.6827,278.509,278.5669,4393.0
2023-08-15 12:15:00,288.69,288.75,288.64,288.74,1648.0,278.6924,278.7503,278.6441,278.7407,1648.0
2023-08-15 12:20:00,288.82,288.87,288.51,288.74,2303.0,278.8179,278.8662,278.5186,278.7407,2303.0
2023-08-15 12:25:00,288.75,288.75,288.52,288.68,1714.0,278.7503,278.7503,278.5283,278.6827,1714.0
2023-08-15 12:30:00,288.75,288.76,288.45,288.58,1953.0,278.7503,278.76,278.4607,278.5862,1953.0
2023-08-15 12:35:00,288.5,288.56,288.17,288.26,10122.0,278.509,278.5669,278.1904,278.2773,10122.0
2023-08-15 12:40:00,288.17,288.25,287.96,287.96,2127.0,278.1904,278.2676,277.9877,277.9877,2127.0
2023-08-15 12:45:00,287.97,288.1,287.82,287.91,2617.0,277.9973,278.1228,277.8525,277.9394,2617.0
2023-08-15 12:50:00,287.91,288.09,287.68,288.09,2173.0,277.9394,278.1132,277.7174,278.1132,2173.0
2023-08-15 12:55:00,288.0,288.26,288.0,288.16,2834.0,278.0263,278.2773,278.0263,278.1807,2834.0
2023-08-15 13:00:00,288.16,288.16,287.87,287.96,1300.0,278.1807,278.1807,277.9008,277.9877,1300.0
2023-08-15 13:05:00,287.96,288.26,287.89,288.25,3977.0,277.9877,278.2773,277.9201,278.2676,3977.0
2023-08-15 13:10:00,288.22,288.37,288.22,288.28,1756.0,278.2387,278.3835,278.2387,278.2966,1756.0
2023-08-15 13:15:00,288.39,288.58,288.33,288.38,2858.0,278.4028,278.5862,278.3449,278.3931,2858.0
2023-08-15 13:20:00,288.3,288.39,288.07,288.27,2902.0,278.3159,278.4028,278.0939,278.2869,2902.0
2023-08-15 13:25:00,288.3,288.52,288.3,288.46,999.0,278.3159,278.5283,278.3159,278.4704,999.0
2023-08-15 13:30:00,288.49,288.66,288.28,288.53,2078.0,278.4993,278.6634,278.2966,278.5379,2078.0
2023-08-15 13:35:00,288.56,288.72,288.56,288.58,1298.0,278.5669,278.7213,278.5669,278.5862,1298.0
2023-08-15 13:40:00,288.4,288.58,288.33,288.47,1902.0,278.4124,278.5862,278.3449,278.48,1902.0
2023-08-15 13:45:00,288.44,288.87,288.44,288.82,19706.0,278.451,278.8662,278.451,278.8179,19706.0
2023-08-15 13:50:00,288.86,288.87,288.32,288.33,4895.0,278.8565,278.8662,278.3352,278.3449,4895.0
2023-08-15 13:55:00,288.23,289.17,288.23,288.95,6732.0,278.2483,279.1558,278.2483,278.9434,6732.0
2023-08-15 14:00:00,288.98,288.98,288.56,288.56,1791.0,278.9723,278.9723,278.5669,278.5669,1791.0
2023-08-15 14:05:00,288.53,288.64,288.39,288.56,2343.0,278.5379,278.6441,278.4028,278.5669,2343.0
2023-08-15 14:10:00,288.65,288.83,288.5,288.63,4485.0,278.6538,278.8275,278.509,278.6345,4485.0
2023-08-15 14:15:00,288.64,288.89,288.64,288.81,4692.0,278.6441,278.8855,278.6441,278.8082,4692.0
2023-08-15 14:20:00,288.9,288.97,288.83,288.96,3861.0,278.8951,278.9627,278.8275,278.953,3861.0
2023-08-15 14:25:00,288.94,289.08,288.88,289.04,2935.0,278.9337,279.0689,278.8758,279.0303,2935.0
2023-08-15 14:30:00,289.13,289.42,289.05,289.19,13515.0,279.1171,279.3971,279.0399,279.1751,13515.0
2023-08-15 14:35:00,289.22,289.22,289.01,289.08,3504.0,279.204,279.204,279.0013,279.0689,3504.0
2023-08-15 14:40:00,289.2,289.22,288.63,288.63,6318.0,279.1847,279.204,278.6345,278.6345,6318.0
2023-08-15 14:45:00,288.68,288.82,288.6,288.6,7840.0,278.6827,278.8179,278.6055,278.6055,7840.0
2023-08-15 14:50:00,288.67,288.76,288.57,288.62,3828.0,278.6731,278.76,278.5765,278.6248,3828.0
2023-08-15 14:55:00,288.69,288.76,288.46,288.56,5385.0,278.6924,278.76,278.4704,278.5669,5385.0
2023-08-15 15:00:00,288.56,288.67,288.48,288.6,2600.0,278.5669,278.6731,278.4897,278.6055,2600.0
2023-08-15 15:05:00,288.64,288.64,288.52,288.63,2886.0,278.6441,278.6441,278.5283,278.6345,2886.0
2023-08-15 15:10:00,288.65,288.8,288.65,288.69,2932.0,278.6538,278.7986,278.6538,278.6924,2932.0
2023-08-15 15:15:00,288.68,288.84,288.68,288.84,2860.0,278.6827,278.8372,278.6827,278.8372,2860.0
2023-08-15 15:20:00,288.87,289.16,288.87,289.13,2685.0,278.8662,279.1461,278.8662,279.1171,2685.0
2023-08-15 15:25:00,288.98,289.01,288.61,288.75,4725.0,278.9723,279.0013,278.6152,278.7503,4725.0
2023-08-15 15:30:00,288.69,288.74,288.6,288.7,7929.0,278.6924,278.7407,278.6055,278.702,7929.0
2023-08-15 15:35:00,288.66,288.84,288.64,288.82,10148.0,278.6634,278.8372,278.6441,278.8179,10148.0
2023-08-15 15:40:00,288.82,288.83,288.66,288.83,8253.0,278.8179,278.8275,278.6634,278.8275,8253.0
2023-08-15 15:45:00,288.75,289.12,288.69,289.05,14747.0,278.7503,279.1075,278.6924,279.0399,14747.0
2023-08-15 15:50:00,288.97,289.46,288.89,289.33,22557.0,278.9627,279.4357,278.8855,279.3102,22557.0
2023-08-15 15:55:00,289.37,289.8,289.11,289.34,65397.0,279.3488,279.7639,279.0978,279.3199,65397.0
2023-08-16 09:30:00,288.91,291.32,288.88,291.32,25260.0,278.9048,281.2313,278.8758,281.2313,25260.0
2023-08-16 09:35:00,291.31,292.48,290.33,291.56,8822.0,281.2217,282.3511,280.2756,281.463,8822.0
2023-08-16 09:40:00,291.94,292.26,291.42,291.59,8035.0,281.8298,282.1388,281.3278,281.492,8035.0
2023-08-16 09:45:00,291.63,291.98,291.48,291.78,4308.0,281.5306,281.8684,281.3858,281.6754,4308.0
2023-08-16 09:50:00,291.33,291.5,291.21,291.43,4414.0,281.241,281.4051,281.1251,281.3375,4414.0
2023-08-16 09:55:00,291.24,291.75,291.12,291.46,27068.0,281.1541,281.6464,281.0382,281.3665,27068.0
2023-08-16 10:00:00,291.35,291.46,291.22,291.24,3349.0,281.2603,281.3665,281.1348,281.1541,3349.0
2023-08-16 10:05:00,291.35,291.67,291.21,291.35,4525.0,281.2603,281.5692,281.1251,281.2603,4525.0
2023-08-16 10:10:00,291.37,291.5,291.29,291.3,2506.0,281.2796,281.4051,281.2023,281.212,2506.0
2023-08-16 10:15:00,291.1,291.46,291.0,291.41,4131.0,281.0189,281.3665,280.9224,281.3182,4131.0
2023-08-16 10:20:00,291.17,291.3,290.97,291.28,3084.0,281.0865,281.212,280.8934,281.1927,3084.0
2023-08-16 10:25:00,291.29,291.81,291.24,291.71,1205.0,281.2023,281.7043,281.1541,281.6078,1205.0
2023-08-16 10:30:00,291.73,291.77,291.4,291.63,6082.0,281.6271,281.6657,281.3085,281.5306,6082.0
2023-08-16 10:35:00,291.61,291.61,291.27,291.44,2900.0,281.5113,281.5113,281.183,281.3472,2900.0
2023-08-16 10:40:00,291.43,291.63,291.32,291.48,2484.0,281.3375,281.5306,281.2313,281.3858,2484.0
2023-08-16 10:45:00,291.59,291.99,291.5,291.93,11432.0,281.492,281.8781,281.4051,281.8202,11432.0
2023-08-16 10:50:00,291.93,292.2,291.93,292.18,2512.0,281.8202,282.0808,281.8202,282.0615,2512.0
2023-08-16 10:55:00,292.19,292.53,292.13,292.33,6464.0,282.0712,282.3994,282.0133,282.2063,6464.0
2023-08-16 11:00:00,292.43,292.5,292.18,292.32,1023.0,282.3029,282.3704,282.0615,282.1967,1023.0
2023-08-16 11:05:00,292.22,292.24,291.73,291.73,3593.0,282.1001,282.1194,281.6271,281.6271,3593.0
2023-08-16 11:10:00,291.62,292.21,291.62,292.21,3509.0,281.5209,282.0905,281.5209,282.0905,3509.0
2023-08-16 11:15:00,292.27,292.44,292.17,292.36,8674.0,282.1484,282.3125,282.0519,282.2353,8674.0
2023-08-16 11:20:00,292.34,292.41,292.1,292.3,1919.0,282.216,282.2836,281.9843,282.1774,1919.0
2023-08-16 11:25:00,292.29,292.37,292.16,292.25,7758.0,282.1677,282.2449,282.0422,282.1291,7758.0
2023-08-16 11:30:00,292.24,292.32,292.11,292.12,4912.0,282.1194,282.1967,281.9939,282.0036,4912.0
2023-08-16 11:35:00,292.25,292.3,292.04,292.16,5212.0,282.1291,282.1774,281.9264,282.0422,5212.0
2023-08-16 11:40:00,292.05,292.08,291.89,291.96,2354.0,281.936,281.965,281.7816,281.8491,2354.0
2023-08-16 11:45:00,291.79,292.11,291.78,292.11,5379.0,281.685,281.9939,281.6754,281.9939,5379.0
2023-08-16 11:50:00,291.99,292.06,291.76,292.06,8495.0,281.8781,281.9457,281.6561,281.9457,8495.0
2023-08-16 11:55:00,292.12,292.12,291.81,291.98,3352.0,282.0036,282.0036,281.7043,281.8684,3352.0
2023-08-16 12:00:00,291.97,292.31,291.97,292.13,2600.0,281.8588,282.187,281.8588,282.0133,2600.0
2023-08-16 12:05:00,292.24,292.26,291.88,291.88,11026.0,282.1194,282.1388,281.7719,281.7719,11026.0
2023-08-16 12:10:00,291.77,291.86,291.52,291.54,4865.0,281.6657,281.7526,281.4244,281.4437,4865.0
2023-08-16 12:15:00,291.44,291.44,291.26,291.41,5568.0,281.3472,281.3472,281.1734,281.3182,5568.0
2023-08-16 12:20:00,291.48,291.75,291.38,291.75,4123.0,281.3858,281.6464,281.2892,281.6464,4123.0
2023-08-16 12:25:00,291.83,291.93,291.74,291.81,3015.0,281.7236,281.8202,281.6368,281.7043,3015.0
2023-08-16 12:30:00,291.79,291.99,291.73,291.98,4321.0,281.685,281.8781,281.6271,281.8684,4321.0
2023-08-16 12:35:00,291.91,292.09,291.89,292.09,1407.0,281.8009,281.9746,281.7816,281.9746,1407.0
2023-08-16 12:40:00,292.09,292.09,291.6,291.7,6097.0,281.9746,281.9746,281.5016,281.5981,6097.0
2023-08-16 12:45:00,291.77,291.77,291.37,291.53,6230.0,281.6657,281.6657,281.2796,281.434,6230.0
2023-08-16 12:50:00,291.56,291.76,291.49,291.62,4200.0,281.463,281.6561,281.3954,281.5209,4200.0
2023-08-16 12:55:00,291.71,291.71,291.12,291.31,7875.0,281.6078,281.6078,281.0382,281.2217,7875.0
2023-08-16 13:00:00,291.3,291.46,291.2,291.46,5026.0,281.212,281.3665,281.1155,281.3665,5026.0
2023-08-16 13:05:00,291.36,291.36,290.68,290.72,6983.0,281.2699,281.2699,280.6135,280.6521,6983.0
2023-08-16 13:10:00,290.79,290.88,290.57,290.57,5077.0,280.7197,280.8065,280.5073,280.5073,5077.0
2023-08-16 13:15:00,290.73,290.74,290.5,290.56,4493.0,280.6617,280.6714,280.4397,280.4976,4493.0
2023-08-16 13:20:00,290.56,290.56,290.18,290.24,7090.0,280.4976,280.4976,280.1308,280.1887,7090.0
2023-08-16 13:25:00,290.23,290.36,290.14,290.19,2726.0,280.1791,280.3046,280.0922,280.1404,2726.0
2023-08-16 13:30:00,290.12,290.22,289.83,290.22,3286.0,280.0729,280.1694,279.7929,280.1694,3286.0
2023-08-16 13:35:00,290.16,290.22,289.99,289.99,1921.0,280.1115,280.1694,279.9474,279.9474,1921.0
2023-08-16 13:40:00,290.09,290.33,290.05,290.12,8114.0,280.0439,280.2756,280.0053,280.0729,8114.0
2023-08-16 13:45:00,290.07,290.47,290.07,290.44,3269.0,280.0246,280.4107,280.0246,280.3818,3269.0
2023-08-16 13:50:00,290.47,290.53,290.28,290.42,8589.0,280.4107,280.4687,280.2273,280.3625,8589.0
2023-08-16 13:55:00,290.42,290.76,290.35,290.76,7874.0,280.3625,280.6907,280.2949,280.6907,7874.0
2023-08-16 14:00:00,290.65,290.78,290.25,290.43,6913.0,280.5845,280.71,280.1984,280.3721,6913.0
2023-08-16 14:05:00,290.56,290.79,290.56,290.74,2012.0,280.4976,280.7197,280.4976,280.6714,2012.0
2023-08-16 14:10:00,290.73,290.77,290.32,290.51,5911.0,280.6617,280.7004,280.2659,280.4494,5911.0
2023-08-16 14:15:00,290.53,290.9,290.52,290.9,3307.0,280.4687,280.8259,280.459,280.8259,3307.0
2023-08-16 14:20:00,291.01,291.29,290.95,291.16,3665.0,280.932,281.2023,280.8741,281.0768,3665.0
2023-08-16 14:25:00,291.05,291.12,290.57,290.78,6775.0,280.9707,281.0382,280.5073,280.71,6775.0
2023-08-16 14:30:00,290.81,291.18,290.75,290.75,6297.0,280.739,281.0962,280.681,280.681,6297.0
2023-08-16 14:35:00,290.84,290.84,290.58,290.62,2662.0,280.7679,280.7679,280.5169,280.5555,2662.0
2023-08-16 14:40:00,290.66,290.66,290.19,290.39,6054.0,280.5942,280.5942,280.1404,280.3335,6054.0
2023-08-16 14:45:00,290.36,290.44,290.25,290.25,1903.0,280.3046,280.3818,280.1984,280.1984,1903.0
2023-08-16 14:50:00,290.29,290.36,289.96,290.1,12461.0,280.237,280.3046,279.9184,280.0536,12461.0
2023-08-16 14:55:00,290.2,290.38,290.14,290.14,3180.0,280.1501,280.3239,280.0922,280.0922,3180.0
2023-08-16 15:00:00,290.06,290.06,289.75,289.82,2543.0,280.0149,280.0149,279.7157,279.7833,2543.0
2023-08-16 15:05:00,289.77,289.93,289.72,289.74,6010.0,279.735,279.8894,279.6867,279.706,6010.0
2023-08-16 15:10:00,289.73,289.74,289.24,289.26,11896.0,279.6964,279.706,279.2233,279.2426,11896.0
2023-08-16 15:15:00,289.32,289.32,289.16,289.17,4409.0,279.3006,279.3006,279.1461,279.1558,4409.0
2023-08-16 15:20:00,289.22,289.37,288.98,288.99,6949.0,279.204,279.3488,278.9723,278.982,6949.0
2023-08-16 15:25:00,288.99,289.5,288.97,289.43,6996.0,278.982,279.4743,278.9627,279.4068,6996.0
2023-08-16 15:30:00,289.47,289.67,289.24,289.67,10390.0,279.4454,279.6384,279.2233,279.6384,10390.0
2023-08-16 15:35:00,289.72,289.87,289.71,289.8,9130.0,279.6867,279.8315,279.6771,279.7639,9130.0
2023-08-16 15:40:00,289.84,290.09,289.78,289.86,19146.0,279.8026,280.0439,279.7446,279.8219,19146.0
2023-08-16 15:45:00,289.79,290.3,289.77,290.19,18490.0,279.7543,280.2466,279.735,280.1404,18490.0
2023-08-16 15:50:00,290.17,290.24,289.02,289.05,33260.0,280.1211,280.1887,279.011,279.0399,33260.0
2023-08-16 15:55:00,289.14,289.46,288.79,288.95,51738.0,279.1268,279.4357,278.7889,278.9434,51738.0
2023-08-17 09:30:00,269.97,277.85,268.87,274.76,372220.0,260.6207,268.2278,259.5588,265.2448,372220.0
2023-08-17 09:35:00,274.5,276.0,273.16,273.8,79851.0,264.9938,266.4419,263.7002,264.318,79851.0
2023-08-17 09:40:00,274.04,274.04,271.02,271.38,78111.0,264.5497,264.5497,261.6343,261.9818,78111.0
2023-08-17 09:45:00,271.26,274.13,271.26,273.85,23416.0,261.866,264.6366,261.866,264.3663,23416.0
2023-08-17 09:50:00,273.81,274.15,270.35,270.36,54202.0,264.3277,264.6559,260.9875,260.9972,54202.0
2023-08-17 09:55:00,270.35,272.35,269.63,271.54,66623.0,260.9875,262.9183,260.2925,262.1363,66623.0
2023-08-17 10:00:00,271.39,273.3,271.36,272.57,37800.0,261.9915,263.8354,261.9625,263.1306,37800.0
2023-08-17 10:05:00,272.57,272.57,271.75,271.97,32638.0,263.1306,263.1306,262.339,262.5514,32638.0
2023-08-17 10:10:00,272.22,272.3,270.34,271.06,58864.0,262.7928,262.87,260.9779,261.6729,58864.0
2023-08-17 10:15:00,270.99,271.12,269.62,269.76,27735.0,261.6054,261.7309,260.2828,260.4179,27735.0
2023-08-17 10:20:00,269.96,271.17,269.78,270.03,30528.0,260.611,261.7791,260.4373,260.6786,30528.0
2023-08-17 10:25:00,270.14,270.27,269.2,269.45,42398.0,260.7848,260.9103,259.8773,260.1187,42398.0
2023-08-17 10:30:00,269.42,270.62,269.0,269.0,37029.0,260.0897,261.2482,259.6843,259.6843,37029.0
2023-08-17 10:35:00,269.02,269.2,267.32,267.69,76956.0,259.7036,259.8773,258.0624,258.4196,76956.0
2023-08-17 10:40:00,267.72,267.72,265.56,266.95,121288.0,258.4486,258.4486,256.3634,257.7053,121288.0
2023-08-17 10:45:00,267.01,268.84,266.83,268.84,48058.0,257.7632,259.5298,257.5894,259.5298,48058.0
2023-08-17 10:50:00,268.59,269.66,268.44,269.41,41996.0,259.2885,260.3214,259.1437,260.0801,41996.0
2023-08-17 10:55:00,269.41,270.99,269.12,270.52,23679.0,260.0801,261.6054,259.8001,261.1516,23679.0
2023-08-17 11:00:00,270.51,271.62,269.92,270.28,61074.0,261.142,262.2135,260.5724,260.9199,61074.0
2023-08-17 11:05:00,270.12,270.25,269.57,269.81,19491.0,260.7655,260.891,260.2345,260.4662,19491.0
2023-08-17 11:10:00,269.7,270.75,269.55,270.75,14316.0,260.36,261.3737,260.2152,261.3737,14316.0
2023-08-17 11:15:00,270.52,271.83,270.45,270.69,24657.0,261.1516,262.4163,261.0841,261.3157,24657.0
2023-08-17 11:20:00,270.83,271.09,270.13,270.13,21770.0,261.4509,261.7019,260.7751,260.7751,21770.0
2023-08-17 11:25:00,270.23,270.23,269.24,269.82,39130.0,260.8717,260.8717,259.916,260.4759,39130.0
2023-08-17 11:30:00,270.1,270.49,269.26,269.42,18845.0,260.7462,261.1227,259.9353,260.0897,18845.0
2023-08-17 11:35:00,269.49,269.49,269.2,269.29,12947.0,260.1573,260.1573,259.8773,259.9642,12947.0
2023-08-17 11:40:00,269.29,269.53,269.14,269.43,12721.0,259.9642,260.1959,259.8194,260.0994,12721.0
2023-08-17 11:45:00,269.24,269.24,267.8,267.85,34026.0,259.916,259.916,258.5258,258.5741,34026.0
2023-08-17 11:50:00,267.85,267.88,267.15,267.3,25745.0,258.5741,258.6031,257.8983,258.0431,25745.0
2023-08-17 11:55:00,267.38,267.56,267.24,267.39,23290.0,258.1204,258.2941,257.9852,258.13,23290.0
2023-08-17 12:00:00,267.31,267.32,266.68,267.1,26747.0,258.0528,258.0624,257.4446,257.8501,26747.0
2023-08-17 12:05:00,266.93,266.94,266.17,266.22,19578.0,257.686,257.6956,256.9523,257.0005,19578.0
2023-08-17 12:10:00,266.25,266.87,265.7,266.09,26304.0,257.0295,257.628,256.4986,256.875,26304.0
2023-08-17 12:15:00,266.1,267.12,265.99,267.05,45228.0,256.8847,257.8694,256.7785,257.8018,45228.0
2023-08-17 12:20:00,267.12,267.81,266.97,267.63,25063.0,257.8694,258.5355,257.7246,258.3617,25063.0
2023-08-17 12:25:00,267.63,268.27,267.62,268.27,10969.0,258.3617,258.9795,258.3521,258.9795,10969.0
2023-08-17 12:30:00,268.27,268.76,268.1,268.36,20160.0,258.9795,259.4526,258.8154,259.0664,20160.0
2023-08-17 12:35:00,268.24,268.57,268.0,268.27,15610.0,258.9506,259.2692,258.7189,258.9795,15610.0
2023-08-17 12:40:00,268.31,268.43,268.02,268.06,12923.0,259.0182,259.134,258.7382,258.7768,12923.0
2023-08-17 12:45:00,268.07,269.0,267.8,268.91,16940.0,258.7865,259.6843,258.5258,259.5974,16940.0
2023-08-17 12:50:00,269.14,269.83,269.11,269.76,12342.0,259.8194,260.4855,259.7905,260.4179,12342.0
2023-08-17 12:55:00,269.75,269.75,269.11,269.6,13522.0,260.4083,260.4083,259.7905,260.2635,13522.0
2023-08-17 13:00:00,269.62,269.69,268.75,268.82,16549.0,260.2828,260.3504,259.4429,259.5105,16549.0
2023-08-17 13:05:00,268.8,268.84,267.82,267.95,19534.0,259.4912,259.5298,258.5451,258.6706,19534.0
2023-08-17 13:10:00,267.99,268.43,267.8,267.87,18746.0,258.7092,259.134,258.5258,258.5934,18746.0
2023-08-17 13:15:00,267.87,268.35,267.76,268.0,14183.0,258.5934,259.0568,258.4872,258.7189,14183.0
2023-08-17 13:20:00,268.0,268.1,267.83,267.97,16035.0,258.7189,258.8154,258.5548,258.6899,16035.0
2023-08-17 13:25:00,268.01,268.4,267.91,268.4,15161.0,258.7286,259.105,258.632,259.105,15161.0
2023-08-17 13:30:00,268.31,268.83,268.26,268.64,13260.0,259.0182,259.5202,258.9699,259.3367,13260.0
2023-08-17 13:35:00,268.65,269.2,268.51,268.51,10827.0,259.3464,259.8773,259.2112,259.2112,10827.0
2023-08-17 13:40:00,268.52,268.52,267.63,267.65,16181.0,259.2209,259.2209,258.3617,258.381,16181.0
2023-08-17 13:45:00,267.72,268.0,267.4,267.6,19718.0,258.4486,258.7189,258.1397,258.3328,19718.0
2023-08-17 13:50:00,267.57,267.69,267.27,267.31,24944.0,258.3038,258.4196,258.0142,258.0528,24944.0
2023-08-17 13:55:00,267.31,267.86,267.15,267.22,23224.0,258.0528,258.5837,257.8983,257.9659,23224.0
2023-08-17 14:00:00,267.27,268.4,267.25,268.38,13404.0,258.0142,259.105,257.9949,259.0857,13404.0
2023-08-17 14:05:00,268.48,269.3,268.34,269.26,14595.0,259.1823,259.9739,259.0471,259.9353,14595.0
2023-08-17 14:10:00,269.16,269.66,269.02,269.54,16951.0,259.8387,260.3214,259.7036,260.2056,16951.0
2023-08-17 14:15:00,269.64,269.91,269.33,269.54,14207.0,260.3021,260.5628,260.0028,260.2056,14207.0
2023-08-17 14:20:00,269.6,270.05,269.54,269.82,13703.0,260.2635,260.6979,260.2056,260.4759,13703.0
2023-08-17 14:25:00,269.95,270.31,269.79,270.24,12790.0,260.6014,260.9489,260.4469,260.8813,12790.0
2023-08-17 14:30:00,270.26,270.3,269.56,269.7,16287.0,260.9006,260.9392,260.2249,260.36,16287.0
2023-08-17 14:35:00,269.72,269.83,269.34,269.64,16545.0,260.3793,260.4855,260.0125,260.3021,16545.0
2023-08-17 14:40:00,269.77,269.85,269.05,269.12,11789.0,260.4276,260.5048,259.7325,259.8001,11789.0
2023-08-17 14:45:00,269.12,269.12,268.64,268.85,5074.0,259.8001,259.8001,259.3367,259.5395,5074.0
2023-08-17 14:50:00,268.89,270.38,268.89,270.38,15072.0,259.5781,261.0165,259.5781,261.0165,15072.0
2023-08-17 14:55:00,270.03,270.68,269.91,270.3,16812.0,260.6786,261.3061,260.5628,260.9392,16812.0
2023-08-17 15:00:00,270.22,270.86,270.0,270.18,31753.0,260.862,261.4799,260.6496,260.8234,31753.0
2023-08-17 15:05:00,270.29,270.83,270.06,270.48,28611.0,260.9296,261.4509,260.7076,261.113,28611.0
2023-08-17 15:10:00,270.38,270.8,270.22,270.75,14311.0,261.0165,261.4219,260.862,261.3737,14311.0
2023-08-17 15:15:00,270.72,270.97,270.58,270.8,21055.0,261.3447,261.586,261.2096,261.4219,21055.0
2023-08-17 15:20:00,270.77,271.06,270.67,270.83,17282.0,261.393,261.6729,261.2964,261.4509,17282.0
2023-08-17 15:25:00,270.84,271.63,270.83,271.32,44054.0,261.4605,262.2232,261.4509,261.9239,44054.0
2023-08-17 15:30:00,271.23,271.61,270.8,271.05,43588.0,261.837,262.2039,261.4219,261.6633,43588.0
2023-08-17 15:35:00,271.24,271.35,270.38,270.46,40684.0,261.8467,261.9529,261.0165,261.0937,40684.0
2023-08-17 15:40:00,270.47,271.21,270.32,270.76,53020.0,261.1034,261.8177,260.9586,261.3833,53020.0
2023-08-17 15:45:00,270.76,271.11,270.7,270.71,48814.0,261.3833,261.7212,261.3254,261.3351,48814.0
2023-08-17 15:50:00,270.7,271.65,270.69,270.7,97174.0,261.3254,262.2425,261.3157,261.3254,97174.0
2023-08-17 15:55:00,270.67,270.92,270.25,270.53,271202.0,261.2964,261.5378,260.891,261.1613,271202.0
2023-08-18 09:30:00,270.66,273.27,270.5,272.28,86507.0,261.2868,263.8064,261.1323,262.8507,86507.0
2023-08-18 09:35:00,272.4,273.25,272.4,272.72,30030.0,262.9665,263.7871,262.9665,263.2754,30030.0
2023-08-18 09:40:00,272.94,273.16,272.38,272.49,17201.0,263.4878,263.7002,262.9472,263.0534,17201.0
2023-08-18 09:45:00,272.69,273.11,272.18,272.68,12912.0,263.2465,263.6519,262.7541,263.2368,12912.0
2023-08-18 09:50:00,272.61,273.23,272.61,273.06,14090.0,263.1693,263.7678,263.1693,263.6037,14090.0
2023-08-18 09:55:00,273.25,273.33,272.51,272.68,7058.0,263.7871,263.8643,263.0727,263.2368,7058.0
2023-08-18 10:00:00,272.65,273.28,272.61,273.17,7362.0,263.2079,263.816,263.1693,263.7099,7362.0
2023-08-18 10:05:00,273.28,274.32,273.07,274.23,14171.0,263.816,264.82,263.6133,264.7331,14171.0
2023-08-18 10:10:00,274.24,274.27,273.58,273.58,7752.0,264.7428,264.7718,264.1057,264.1057,7752.0
2023-08-18 10:15:00,273.6,274.2,273.36,273.96,8942.0,264.125,264.7042,263.8933,264.4725,8942.0
2023-08-18 10:20:00,273.96,274.16,273.68,273.73,5697.0,264.4725,264.6656,264.2022,264.2505,5697.0
2023-08-18 10:25:00,273.69,274.02,273.69,273.82,9135.0,264.2118,264.5304,264.2118,264.3373,9135.0
2023-08-18 10:30:00,273.88,273.91,273.18,273.39,23685.0,264.3953,264.4242,263.7195,263.9222,23685.0
2023-08-18 10:35:00,273.39,274.13,273.32,274.01,13380.0,263.9222,264.6366,263.8547,264.5208,13380.0
2023-08-18 10:40:00,274.07,274.83,273.87,274.82,12684.0,264.5787,265.3124,264.3856,265.3027,12684.0
2023-08-18 10:45:00,274.61,274.61,274.1,274.47,17683.0,265.1,265.1,264.6077,264.9648,17683.0
2023-08-18 10:50:00,274.53,274.66,274.25,274.66,7010.0,265.0228,265.1483,264.7525,265.1483,7010.0
2023-08-18 10:55:00,274.78,274.85,274.38,274.84,14264.0,265.2641,265.3317,264.878,265.322,14264.0
2023-08-18 11:00:00,274.87,275.0,274.71,274.8,8843.0,265.351,265.4765,265.1965,265.2834,8843.0
2023-08-18 11:05:00,274.94,275.05,274.23,274.23,10999.0,265.4186,265.5248,264.7331,264.7331,10999.0
2023-08-18 11:10:00,274.33,275.03,274.33,275.03,7459.0,264.8297,265.5054,264.8297,265.5054,7459.0
2023-08-18 11:15:00,274.92,275.05,274.71,274.85,9835.0,265.3993,265.5248,265.1965,265.3317,9835.0
2023-08-18 11:20:00,274.76,274.96,274.4,274.54,9836.0,265.2448,265.4379,264.8973,265.0324,9836.0
2023-08-18 11:25:00,274.45,274.89,274.45,274.82,13012.0,264.9455,265.3703,264.9455,265.3027,13012.0
2023-08-18 11:30:00,274.89,274.92,274.46,274.87,13543.0,265.3703,265.3993,264.9552,265.351,13543.0
2023-08-18 11:35:00,274.88,274.93,274.66,274.71,20395.0,265.3606,265.4089,265.1483,265.1965,20395.0
2023-08-18 11:40:00,274.72,275.07,274.39,274.95,27986.0,265.2062,265.5441,264.8876,265.4282,27986.0
2023-08-18 11:45:00,275.0,275.05,274.83,274.9,8820.0,265.4765,265.5248,265.3124,265.3799,8820.0
2023-08-18 11:50:00,274.92,275.03,274.64,274.67,10311.0,265.3993,265.5054,265.129,265.1579,10311.0
2023-08-18 11:55:00,274.67,274.93,274.59,274.81,7978.0,265.1579,265.4089,265.0807,265.2931,7978.0
2023-08-18 12:00:00,274.82,274.83,273.87,274.06,4605.0,265.3027,265.3124,264.3856,264.569,4605.0
2023-08-18 12:05:00,274.06,274.23,273.97,274.07,6238.0,264.569,264.7331,264.4822,264.5787,6238.0
2023-08-18 12:10:00,274.14,274.17,273.63,273.63,4675.0,264.6463,264.6752,264.1539,264.1539,4675.0
2023-08-18 12:15:00,273.79,274.04,273.68,273.75,5529.0,264.3084,264.5497,264.2022,264.2698,5529.0
2023-08-18 12:20:00,273.84,274.22,273.67,274.22,6475.0,264.3567,264.7235,264.1925,264.7235,6475.0
2023-08-18 12:25:00,274.37,274.63,274.36,274.63,1571.0,264.8683,265.1193,264.8586,265.1193,1571.0
2023-08-18 12:30:00,274.53,274.53,274.22,274.34,3089.0,265.0228,265.0228,264.7235,264.8393,3089.0
2023-08-18 12:35:00,274.38,274.47,274.21,274.29,2084.0,264.878,264.9648,264.7138,264.7911,2084.0
2023-08-18 12:40:00,274.19,274.22,274.0,274.19,1851.0,264.6945,264.7235,264.5111,264.6945,1851.0
2023-08-18 12:45:00,274.21,274.75,274.21,274.75,2622.0,264.7138,265.2351,264.7138,265.2351,2622.0
2023-08-18 12:50:00,274.65,274.84,274.53,274.67,5086.0,265.1386,265.322,265.0228,265.1579,5086.0
2023-08-18 12:55:00,274.67,274.85,274.66,274.67,3268.0,265.1579,265.3317,265.1483,265.1579,3268.0
2023-08-18 13:00:00,274.59,274.59,274.14,274.14,4325.0,265.0807,265.0807,264.6463,264.6463,4325.0
2023-08-18 13:05:00,274.23,274.31,274.05,274.27,3968.0,264.7331,264.8104,264.5594,264.7718,3968.0
2023-08-18 13:10:00,274.28,274.4,274.03,274.03,7186.0,264.7814,264.8973,264.5401,264.5401,7186.0
2023-08-18 13:15:00,274.03,274.17,274.0,274.04,2693.0,264.5401,264.6752,264.5111,264.5497,2693.0
2023-08-18 13:20:00,274.15,274.3,274.01,274.12,3161.0,264.6559,264.8007,264.5208,264.627,3161.0
2023-08-18 13:25:00,274.06,274.35,273.92,274.35,3075.0,264.569,264.849,264.4339,264.849,3075.0
2023-08-18 13:30:00,274.34,274.35,274.1,274.29,4639.0,264.8393,264.849,264.6077,264.7911,4639.0
2023-08-18 13:35:00,274.28,274.44,274.28,274.34,3580.0,264.7814,264.9359,264.7814,264.8393,3580.0
2023-08-18 13:40:00,274.36,274.36,274.06,274.06,4155.0,264.8586,264.8586,264.569,264.569,4155.0
2023-08-18 13:45:00,274.04,275.0,273.93,274.87,28706.0,264.5497,265.4765,264.4435,265.351,28706.0
2023-08-18 13:50:00,274.95,275.0,274.64,274.81,4031.0,265.4282,265.4765,265.129,265.2931,4031.0
2023-08-18 13:55:00,274.73,274.92,274.65,274.81,4064.0,265.2158,265.3993,265.1386,265.2931,4064.0
2023-08-18 14:00:00,274.9,275.1,274.79,275.02,6018.0,265.3799,265.573,265.2738,265.4958,6018.0
2023-08-18 14:05:00,275.04,275.19,274.89,275.06,6196.0,265.5151,265.6599,265.3703,265.5344,6196.0
2023-08-18 14:10:00,275.08,275.15,274.73,274.74,14057.0,265.5537,265.6213,265.2158,265.2255,14057.0
2023-08-18 14:15:00,274.69,274.93,274.69,274.93,3084.0,265.1772,265.4089,265.1772,265.4089,3084.0
2023-08-18 14:20:00,274.97,275.01,274.55,274.71,5907.0,265.4475,265.4861,265.0421,265.1965,5907.0
2023-08-18 14:25:00,274.73,275.17,274.73,275.17,8749.0,265.2158,265.6406,265.2158,265.6406,8749.0
2023-08-18 14:30:00,275.17,275.22,275.0,275.22,3146.0,265.6406,265.6889,265.4765,265.6889,3146.0
2023-08-18 14:35:00,275.18,275.25,275.06,275.06,1736.0,265.6502,265.7178,265.5344,265.5344,1736.0
2023-08-18 14:40:00,275.17,275.18,274.73,274.73,2795.0,265.6406,265.6502,265.2158,265.2158,2795.0
2023-08-18 14:45:00,274.7,275.13,274.7,275.01,3154.0,265.1869,265.602,265.1869,265.4861,3154.0
2023-08-18 14:50:00,275.06,275.2,274.94,275.11,4552.0,265.5344,265.6696,265.4186,265.5827,4552.0
2023-08-18 14:55:00,275.07,275.37,275.06,275.19,5520.0,265.5441,265.8337,265.5344,265.6599,5520.0
2023-08-18 15:00:00,275.15,275.33,274.98,275.33,9842.0,265.6213,265.7951,265.4572,265.7951,9842.0
2023-08-18 15:05:00,275.29,275.34,275.18,275.26,9829.0,265.7564,265.8047,265.6502,265.7275,9829.0
2023-08-18 15:10:00,275.19,275.21,275.0,275.14,9211.0,265.6599,265.6792,265.4765,265.6116,9211.0
2023-08-18 15:15:00,275.14,275.29,275.0,275.06,17716.0,265.6116,265.7564,265.4765,265.5344,17716.0
2023-08-18 15:20:00,275.06,275.23,274.76,274.76,15756.0,265.5344,265.6985,265.2448,265.2448,15756.0
2023-08-18 15:25:00,274.69,275.04,274.64,274.91,12676.0,265.1772,265.5151,265.129,265.3896,12676.0
2023-08-18 15:30:00,274.89,275.19,274.8,275.1,6982.0,265.3703,265.6599,265.2834,265.573,6982.0
2023-08-18 15:35:00,275.2,275.46,275.17,275.46,7694.0,265.6696,265.9206,265.6406,265.9206,7694.0
2023-08-18 15:40:00,275.52,275.81,275.38,275.72,9203.0,265.9785,266.2584,265.8433,266.1715,9203.0
2023-08-18 15:45:00,275.72,276.3,275.67,275.98,13223.0,266.1715,266.7315,266.1233,266.4225,13223.0
2023-08-18 15:50:00,276.13,276.29,275.45,275.52,21002.0,266.5674,266.7218,265.9109,265.9785,21002.0
2023-08-18 15:55:00,275.48,276.28,275.44,276.11,55329.0,265.9399,266.7122,265.9012,266.548,55329.0
2023-08-21 09:30:00,276.86,277.86,276.01,277.86,20827.0,267.2721,268.2374,266.4515,268.2374,20827.0
2023-08-21 09:35:00,277.8,278.08,277.64,277.72,7871.0,268.1795,268.4498,268.0251,268.1023,7871.0
2023-08-21 09:40:00,277.85,277.97,277.43,277.49,8032.0,268.2278,268.3436,267.8223,267.8803,8032.0
2023-08-21 09:45:00,277.63,277.88,277.54,277.68,1659.0,268.0154,268.2567,267.9285,268.0637,1659.0
2023-08-21 09:50:00,278.03,278.63,277.76,278.63,3682.0,268.4016,268.9808,268.1409,268.9808,3682.0
2023-08-21 09:55:00,278.7,279.24,278.45,279.24,7546.0,269.0483,269.5696,268.807,269.5696,7546.0
2023-08-21 10:00:00,278.91,279.03,278.44,278.88,14874.0,269.2511,269.3669,268.7974,269.2221,14874.0
2023-08-21 10:05:00,278.98,279.1,278.69,278.69,7153.0,269.3187,269.4345,269.0387,269.0387,7153.0
2023-08-21 10:10:00,278.67,278.76,278.02,278.04,8362.0,269.0194,269.1063,268.3919,268.4112,8362.0
2023-08-21 10:15:00,278.23,278.63,278.22,278.63,6308.0,268.5946,268.9808,268.585,268.9808,6308.0
2023-08-21 10:20:00,278.6,278.6,278.21,278.21,4891.0,268.9518,268.9518,268.5753,268.5753,4891.0
2023-08-21 10:25:00,278.22,278.3,277.95,278.21,11641.0,268.585,268.6622,268.3243,268.5753,11641.0
2023-08-21 10:30:00,278.19,278.43,277.84,278.43,11079.0,268.556,268.7877,268.2181,268.7877,11079.0
2023-08-21 10:35:00,278.51,278.51,278.28,278.43,2720.0,268.8649,268.8649,268.6429,268.7877,2720.0
2023-08-21 10:40:00,278.31,278.91,278.31,278.83,5516.0,268.6719,269.2511,268.6719,269.1738,5516.0
2023-08-21 10:45:00,278.84,279.24,278.77,279.24,4584.0,269.1835,269.5696,269.1159,269.5696,4584.0
2023-08-21 10:50:00,279.25,279.25,278.71,278.88,5173.0,269.5793,269.5793,269.058,269.2221,5173.0
2023-08-21 10:55:00,278.93,279.25,278.83,279.18,5822.0,269.2704,269.5793,269.1738,269.5117,5822.0
2023-08-21 11:00:00,279.19,279.47,279.09,279.09,3807.0,269.5214,269.7917,269.4248,269.4248,3807.0
2023-08-21 11:05:00,279.1,279.38,279.1,279.18,2390.0,269.4345,269.7048,269.4345,269.5117,2390.0
2023-08-21 11:10:00,279.07,279.42,279.07,279.27,4475.0,269.4055,269.7434,269.4055,269.5986,4475.0
2023-08-21 11:15:00,279.17,279.69,279.14,279.69,2573.0,269.5021,270.0041,269.4731,270.0041,2573.0
2023-08-21 11:20:00,279.74,279.87,279.53,279.62,5173.0,270.0523,270.1778,269.8496,269.9365,5173.0
2023-08-21 11:25:00,279.6,279.82,279.38,279.71,5437.0,269.9172,270.1296,269.7048,270.0234,5437.0
2023-08-21 11:30:00,279.76,279.86,279.64,279.77,4118.0,270.0716,270.1682,269.9558,270.0813,4118.0
2023-08-21 11:35:00,279.68,279.8,279.23,279.32,2783.0,269.9944,270.1103,269.56,269.6469,2783.0
2023-08-21 11:40:00,279.31,279.31,278.81,279.04,4055.0,269.6372,269.6372,269.1545,269.3766,4055.0
2023-08-21 11:45:00,278.92,278.97,278.81,278.81,1700.0,269.2607,269.309,269.1545,269.1545,1700.0
2023-08-21 11:50:00,278.73,278.78,278.36,278.42,3384.0,269.0773,269.1256,268.7201,268.778,3384.0
2023-08-21 11:55:00,278.5,278.9,278.48,278.9,2435.0,268.8553,269.2414,268.836,269.2414,2435.0
2023-08-21 12:00:00,278.88,278.91,278.64,278.91,4636.0,269.2221,269.2511,268.9904,269.2511,4636.0
2023-08-21 12:05:00,278.96,279.07,278.58,278.59,2709.0,269.2993,269.4055,268.9325,268.9422,2709.0
2023-08-21 12:10:00,278.48,278.68,278.47,278.68,1720.0,268.836,269.029,268.8263,269.029,1720.0
2023-08-21 12:15:00,278.68,278.93,278.68,278.92,1410.0,269.029,269.2704,269.029,269.2607,1410.0
2023-08-21 12:20:00,279.07,279.53,279.07,279.44,6918.0,269.4055,269.8496,269.4055,269.7627,6918.0
2023-08-21 12:25:00,279.3,279.47,279.15,279.41,5979.0,269.6276,269.7917,269.4828,269.7338,5979.0
2023-08-21 12:30:00,279.51,279.56,279.43,279.5,6201.0,269.8303,269.8786,269.7531,269.8206,6201.0
2023-08-21 12:35:00,279.42,279.52,279.18,279.18,2863.0,269.7434,269.84,269.5117,269.5117,2863.0
2023-08-21 12:40:00,279.21,279.22,279.0,279.18,4101.0,269.5407,269.5503,269.338,269.5117,4101.0
2023-08-21 12:45:00,279.13,279.33,279.13,279.33,400.0,269.4635,269.6565,269.4635,269.6565,400.0
2023-08-21 12:50:00,279.3,279.32,279.18,279.19,2954.0,269.6276,269.6469,269.5117,269.5214,2954.0
2023-08-21 12:55:00,279.18,279.66,279.17,279.61,5441.0,269.5117,269.9751,269.5021,269.9268,5441.0
2023-08-21 13:00:00,279.62,279.76,279.5,279.59,5843.0,269.9365,270.0716,269.8206,269.9075,5843.0
2023-08-21 13:05:00,279.5,279.66,279.39,279.66,1927.0,269.8206,269.9751,269.7145,269.9751,1927.0
2023-08-21 13:10:00,279.75,279.76,279.54,279.54,3553.0,270.062,270.0716,269.8593,269.8593,3553.0
2023-08-21 13:15:00,279.55,279.99,279.55,279.94,15107.0,269.8689,270.2937,269.8689,270.2454,15107.0
2023-08-21 13:20:00,279.87,280.11,279.87,279.99,5420.0,270.1778,270.4095,270.1778,270.2937,5420.0
2023-08-21 13:25:00,280.05,280.05,279.84,280.0,12979.0,270.3516,270.3516,270.1489,270.3033,12979.0
2023-08-21 13:30:00,279.95,280.23,279.95,280.23,1450.0,270.2551,270.5254,270.2551,270.5254,1450.0
2023-08-21 13:35:00,280.23,280.35,280.09,280.17,5152.0,270.5254,270.6412,270.3902,270.4674,5152.0
2023-08-21 13:40:00,280.18,280.37,280.04,280.05,5627.0,270.4771,270.6605,270.3419,270.3516,5627.0
2023-08-21 13:45:00,280.13,280.2,280.13,280.19,2194.0,270.4288,270.4964,270.4288,270.4867,2194.0
2023-08-21 13:50:00,280.2,280.22,280.04,280.16,2304.0,270.4964,270.5157,270.3419,270.4578,2304.0
2023-08-21 13:55:00,280.17,280.19,280.02,280.14,5164.0,270.4674,270.4867,270.3226,270.4385,5164.0
2023-08-21 14:00:00,280.21,280.21,279.72,279.72,13238.0,270.5061,270.5061,270.033,270.033,13238.0
2023-08-21 14:05:00,279.72,279.72,279.16,279.24,19381.0,270.033,270.033,269.4924,269.5696,19381.0
2023-08-21 14:10:00,279.25,279.7,279.24,279.69,5875.0,269.5793,270.0137,269.5696,270.0041,5875.0
2023-08-21 14:15:00,279.75,279.85,279.61,279.68,5702.0,270.062,270.1585,269.9268,269.9944,5702.0
2023-08-21 14:20:00,279.72,279.86,279.65,279.75,4930.0,270.033,270.1682,269.9654,270.062,4930.0
2023-08-21 14:25:00,279.76,279.86,279.59,279.86,7626.0,270.0716,270.1682,269.9075,270.1682,7626.0
2023-08-21 14:30:00,279.85,280.06,279.85,279.94,5685.0,270.1585,270.3613,270.1585,270.2454,5685.0
2023-08-21 14:35:00,279.98,280.22,279.96,280.12,5741.0,270.284,270.5157,270.2647,270.4192,5741.0
2023-08-21 14:40:00,280.1,280.38,280.07,280.31,4374.0,270.3999,270.6702,270.3709,270.6026,4374.0
2023-08-21 14:45:00,280.23,280.52,280.19,280.51,3021.0,270.5254,270.8053,270.4867,270.7957,3021.0
2023-08-21 14:50:00,280.53,280.53,280.22,280.33,5349.0,270.815,270.815,270.5157,270.6219,5349.0
2023-08-21 14:55:00,280.25,280.39,280.24,280.32,1787.0,270.5447,270.6798,270.535,270.6122,1787.0
2023-08-21 15:00:00,280.42,280.59,280.42,280.54,3711.0,270.7088,270.8729,270.7088,270.8246,3711.0
2023-08-21 15:05:00,280.52,280.52,280.32,280.44,4645.0,270.8053,270.8053,270.6122,270.7281,4645.0
2023-08-21 15:10:00,280.41,280.48,280.18,280.21,3380.0,270.6991,270.7667,270.4771,270.5061,3380.0
2023-08-21 15:15:00,280.29,280.47,280.29,280.35,3712.0,270.5833,270.7571,270.5833,270.6412,3712.0
2023-08-21 15:20:00,280.35,280.59,280.31,280.56,3351.0,270.6412,270.8729,270.6026,270.8439,3351.0
2023-08-21 15:25:00,280.51,280.84,280.51,280.75,8140.0,270.7957,271.1142,270.7957,271.0274,8140.0
2023-08-21 15:30:00,280.8,280.9,280.63,280.63,8251.0,271.0756,271.1722,270.9115,270.9115,8251.0
2023-08-21 15:35:00,280.72,280.83,280.6,280.7,5347.0,270.9984,271.1046,270.8825,270.9791,5347.0
2023-08-21 15:40:00,280.86,281.31,280.86,281.26,12546.0,271.1335,271.568,271.1335,271.5197,12546.0
2023-08-21 15:45:00,281.26,281.48,281.06,281.26,20041.0,271.5197,271.7321,271.3266,271.5197,20041.0
2023-08-21 15:50:00,281.27,281.46,281.08,281.34,36956.0,271.5293,271.7128,271.3459,271.5969,36956.0
2023-08-21 15:55:00,281.33,281.59,281.0,281.32,88502.0,271.5873,271.8383,271.2687,271.5776,88502.0
2023-08-22 09:30:00,280.8,280.96,280.24,280.25,9296.0,271.0756,271.2301,270.535,270.5447,9296.0
2023-08-22 09:35:00,280.34,281.22,280.34,281.17,1111.0,270.6316,271.4811,270.6316,271.4328,1111.0
2023-08-22 09:40:00,281.16,282.06,281.15,282.06,9674.0,271.4232,272.292,271.4135,272.292,9674.0
2023-08-22 09:45:00,282.01,282.1,281.29,281.3,5439.0,272.2437,272.3306,271.5487,271.5583,5439.0
2023-08-22 09:50:00,281.35,282.57,281.34,282.57,3522.0,271.6066,272.7843,271.5969,272.7843,3522.0
2023-08-22 09:55:00,282.56,282.56,281.81,281.97,6705.0,272.7747,272.7747,272.0506,272.2051,6705.0
2023-08-22 10:00:00,281.66,282.16,281.66,282.16,2488.0,271.9058,272.3885,271.9058,272.3885,2488.0
2023-08-22 10:05:00,282.03,282.12,281.88,282.0,7968.0,272.263,272.3499,272.1182,272.2341,7968.0
2023-08-22 10:10:00,282.16,282.34,282.06,282.07,5683.0,272.3885,272.5623,272.292,272.3016,5683.0
2023-08-22 10:15:00,282.04,282.04,281.72,281.84,5332.0,272.2727,272.2727,271.9638,272.0796,5332.0
2023-08-22 10:20:00,281.86,282.02,281.79,281.79,8600.0,272.0989,272.2534,272.0313,272.0313,8600.0
2023-08-22 10:25:00,281.84,282.11,281.76,281.98,7211.0,272.0796,272.3403,272.0024,272.2148,7211.0
2023-08-22 10:30:00,281.99,282.19,281.8,281.99,10030.0,272.2244,272.4175,272.041,272.2244,10030.0
2023-08-22 10:35:00,282.21,282.49,282.21,282.46,3221.0,272.4368,272.7071,272.4368,272.6781,3221.0
2023-08-22 10:40:00,282.19,282.19,281.92,282.04,1378.0,272.4175,272.4175,272.1568,272.2727,1378.0
2023-08-22 10:45:00,282.03,282.14,281.9,282.05,2930.0,272.263,272.3692,272.1375,272.2823,2930.0
2023-08-22 10:50:00,281.93,281.93,281.66,281.66,1754.0,272.1665,272.1665,271.9058,271.9058,1754.0
2023-08-22 10:55:00,281.56,281.56,281.3,281.45,4422.0,271.8093,271.8093,271.5583,271.7031,4422.0
2023-08-22 11:00:00,281.49,281.72,281.42,281.49,2694.0,271.7417,271.9638,271.6742,271.7417,2694.0
2023-08-22 11:05:00,281.49,281.49,280.96,280.96,2803.0,271.7417,271.7417,271.2301,271.2301,2803.0
2023-08-22 11:10:00,280.81,281.63,280.8,281.06,11451.0,271.0853,271.8769,271.0756,271.3266,11451.0
2023-08-22 11:15:00,280.94,281.02,280.63,280.97,8121.0,271.2108,271.288,270.9115,271.2397,8121.0
2023-08-22 11:20:00,281.02,281.34,280.91,280.91,4122.0,271.288,271.5969,271.1818,271.1818,4122.0
2023-08-22 11:25:00,280.87,280.91,280.5,280.5,1465.0,271.1432,271.1818,270.786,270.786,1465.0
2023-08-22 11:30:00,280.56,280.92,280.54,280.92,3355.0,270.8439,271.1915,270.8246,271.1915,3355.0
2023-08-22 11:35:00,280.92,280.96,280.64,280.71,6760.0,271.1915,271.2301,270.9212,270.9887,6760.0
2023-08-22 11:40:00,280.74,280.76,280.32,280.32,7726.0,271.0177,271.037,270.6122,270.6122,7726.0
2023-08-22 11:45:00,280.36,280.49,280.26,280.29,1460.0,270.6509,270.7764,270.5543,270.5833,1460.0
2023-08-22 11:50:00,280.3,280.43,280.14,280.43,2401.0,270.5929,270.7184,270.4385,270.7184,2401.0
2023-08-22 11:55:00,280.41,280.57,280.18,280.21,4838.0,270.6991,270.8536,270.4771,270.5061,4838.0
2023-08-22 12:00:00,280.15,280.4,280.15,280.31,3050.0,270.4481,270.6895,270.4481,270.6026,3050.0
2023-08-22 12:05:00,280.31,280.31,279.94,280.07,2947.0,270.6026,270.6026,270.2454,270.3709,2947.0
2023-08-22 12:10:00,280.23,280.3,280.0,280.07,2711.0,270.5254,270.5929,270.3033,270.3709,2711.0
2023-08-22 12:15:00,279.94,279.96,279.75,279.75,5363.0,270.2454,270.2647,270.062,270.062,5363.0
2023-08-22 12:20:00,279.79,279.79,279.54,279.61,12735.0,270.1006,270.1006,269.8593,269.9268,12735.0
2023-08-22 12:25:00,279.61,280.28,279.61,280.28,3501.0,269.9268,270.5736,269.9268,270.5736,3501.0
2023-08-22 12:30:00,280.22,280.25,279.98,280.18,3407.0,270.5157,270.5447,270.284,270.4771,3407.0
2023-08-22 12:35:00,280.19,280.25,280.1,280.16,1470.0,270.4867,270.5447,270.3999,270.4578,1470.0
2023-08-22 12:40:00,280.26,280.4,280.26,280.4,742.0,270.5543,270.6895,270.5543,270.6895,742.0
2023-08-22 12:45:00,280.41,280.45,280.36,280.4,1112.0,270.6991,270.7377,270.6509,270.6895,1112.0
2023-08-22 12:50:00,280.35,280.55,280.34,280.55,2899.0,270.6412,270.8343,270.6316,270.8343,2899.0
2023-08-22 12:55:00,280.56,280.72,280.46,280.66,4050.0,270.8439,270.9984,270.7474,270.9405,4050.0
2023-08-22 13:00:00,280.57,280.57,280.08,280.09,2342.0,270.8536,270.8536,270.3806,270.3902,2342.0
2023-08-22 13:05:00,279.99,280.24,279.9,280.18,2663.0,270.2937,270.535,270.2068,270.4771,2663.0
2023-08-22 13:10:00,280.22,280.24,280.02,280.19,3055.0,270.5157,270.535,270.3226,270.4867,3055.0
2023-08-22 13:15:00,280.08,280.09,279.9,279.94,937.0,270.3806,270.3902,270.2068,270.2454,937.0
2023-08-22 13:20:00,279.93,280.21,279.92,280.19,1331.0,270.2358,270.5061,270.2261,270.4867,1331.0
2023-08-22 13:25:00,280.2,280.2,280.09,280.14,8672.0,270.4964,270.4964,270.3902,270.4385,8672.0
2023-08-22 13:30:00,280.2,280.27,280.08,280.23,2184.0,270.4964,270.564,270.3806,270.5254,2184.0
2023-08-22 13:35:00,280.28,280.31,280.14,280.31,2500.0,270.5736,270.6026,270.4385,270.6026,2500.0
2023-08-22 13:40:00,280.28,280.28,280.18,280.19,2112.0,270.5736,270.5736,270.4771,270.4867,2112.0
2023-08-22 13:45:00,280.29,280.29,280.22,280.22,1203.0,270.5833,270.5833,270.5157,270.5157,1203.0
2023-08-22 13:50:00,280.17,280.25,280.17,280.19,1400.0,270.4674,270.5447,270.4674,270.4867,1400.0
2023-08-22 13:55:00,280.19,280.38,280.14,280.34,3054.0,270.4867,270.6702,270.4385,270.6316,3054.0
2023-08-22 14:00:00,280.35,280.48,280.26,280.48,2012.0,270.6412,270.7667,270.5543,270.7667,2012.0
2023-08-22 14:05:00,280.5,280.5,280.1,280.33,7197.0,270.786,270.786,270.3999,270.6219,7197.0
2023-08-22 14:10:00,280.31,280.32,280.08,280.13,6593.0,270.6026,270.6122,270.3806,270.4288,6593.0
2023-08-22 14:15:00,280.12,280.31,280.12,280.22,4820.0,270.4192,270.6026,270.4192,270.5157,4820.0
2023-08-22 14:20:00,280.23,280.31,280.2,280.22,1581.0,270.5254,270.6026,270.4964,270.5157,1581.0
2023-08-22 14:25:00,280.21,280.42,280.2,280.41,3717.0,270.5061,270.7088,270.4964,270.6991,3717.0
2023-08-22 14:30:00,280.44,280.73,280.43,280.61,6483.0,270.7281,271.008,270.7184,270.8922,6483.0
2023-08-22 14:35:00,280.62,280.62,280.59,280.6,1850.0,270.9019,270.9019,270.8729,270.8825,1850.0
2023-08-22 14:40:00,280.58,280.62,280.32,280.37,9085.0,270.8632,270.9019,270.6122,270.6605,9085.0
2023-08-22 14:45:00,280.37,280.37,280.21,280.24,3724.0,270.6605,270.6605,270.5061,270.535,3724.0
2023-08-22 14:50:00,280.25,280.29,280.05,280.29,3501.0,270.5447,270.5833,270.3516,270.5833,3501.0
2023-08-22 14:55:00,280.24,280.35,280.19,280.31,3596.0,270.535,270.6412,270.4867,270.6026,3596.0
2023-08-22 15:00:00,280.3,280.64,280.29,280.57,7274.0,270.5929,270.9212,270.5833,270.8536,7274.0
2023-08-22 15:05:00,280.58,280.77,280.58,280.67,1150.0,270.8632,271.0467,270.8632,270.9501,1150.0
2023-08-22 15:10:00,280.71,281.02,280.7,281.01,4473.0,270.9887,271.288,270.9791,271.2784,4473.0
2023-08-22 15:15:00,281.12,281.15,280.72,280.73,5109.0,271.3845,271.4135,270.9984,271.008,5109.0
2023-08-22 15:20:00,280.71,280.71,280.51,280.57,3781.0,270.9887,270.9887,270.7957,270.8536,3781.0
2023-08-22 15:25:00,280.61,280.65,280.32,280.46,3702.0,270.8922,270.9308,270.6122,270.7474,3702.0
2023-08-22 15:30:00,280.51,280.51,280.1,280.26,10662.0,270.7957,270.7957,270.3999,270.5543,10662.0
2023-08-22 15:35:00,280.18,280.21,280.07,280.12,4576.0,270.4771,270.5061,270.3709,270.4192,4576.0
2023-08-22 15:40:00,280.06,280.12,279.8,279.87,6099.0,270.3613,270.4192,270.1103,270.1778,6099.0
2023-08-22 15:45:00,279.93,280.07,279.86,279.97,13028.0,270.2358,270.3709,270.1682,270.2744,13028.0
2023-08-22 15:50:00,279.98,280.09,279.79,280.04,27704.0,270.284,270.3902,270.1006,270.3419,27704.0
2023-08-22 15:55:00,280.04,280.46,279.97,280.07,68915.0,270.3419,270.7474,270.2744,270.3709,68915.0
2023-08-23 09:30:00,280.9,281.9,280.44,281.72,10861.0,271.1722,272.1375,270.7281,271.9638,10861.0
2023-08-23 09:35:00,281.72,282.86,281.61,282.77,10548.0,271.9638,273.0643,271.8576,272.9774,10548.0
2023-08-23 09:40:00,282.69,282.72,282.09,282.09,12968.0,272.9002,272.9291,272.3209,272.3209,12968.0
2023-08-23 09:45:00,282.02,282.17,281.42,281.74,3922.0,272.2534,272.3982,271.6742,271.9831,3922.0
2023-08-23 09:50:00,281.75,282.03,281.26,281.26,12194.0,271.9927,272.263,271.5197,271.5197,12194.0
2023-08-23 09:55:00,281.28,282.12,281.27,281.42,8428.0,271.539,272.3499,271.5293,271.6742,8428.0
2023-08-23 10:00:00,281.61,281.8,281.46,281.8,6825.0,271.8576,272.041,271.7128,272.041,6825.0
2023-08-23 10:05:00,281.78,281.88,281.32,281.63,2939.0,272.0217,272.1182,271.5776,271.8769,2939.0
2023-08-23 10:10:00,281.7,281.84,281.37,281.45,4655.0,271.9445,272.0796,271.6259,271.7031,4655.0
2023-08-23 10:15:00,281.38,281.38,280.92,281.19,5449.0,271.6355,271.6355,271.1915,271.4521,5449.0
2023-08-23 10:20:00,281.04,281.15,280.9,280.9,400.0,271.3073,271.4135,271.1722,271.1722,400.0
2023-08-23 10:25:00,281.02,281.25,281.0,281.23,8061.0,271.288,271.51,271.2687,271.4907,8061.0
2023-08-23 10:30:00,281.22,281.29,281.0,281.27,12298.0,271.4811,271.5487,271.2687,271.5293,12298.0
2023-08-23 10:35:00,281.07,281.22,280.96,281.09,7283.0,271.3363,271.4811,271.2301,271.3556,7283.0
2023-08-23 10:40:00,280.89,281.09,280.75,281.09,3912.0,271.1625,271.3556,271.0274,271.3556,3912.0
2023-08-23 10:45:00,280.97,281.02,280.84,280.94,2915.0,271.2397,271.288,271.1142,271.2108,2915.0
2023-08-23 10:50:00,280.89,281.33,280.87,281.21,35344.0,271.1625,271.5873,271.1432,271.4714,35344.0
2023-08-23 10:55:00,281.19,281.42,281.08,281.29,4545.0,271.4521,271.6742,271.3459,271.5487,4545.0
2023-08-23 11:00:00,281.42,281.51,280.77,280.77,5957.0,271.6742,271.761,271.0467,271.0467,5957.0
2023-08-23 11:05:00,281.05,281.11,280.87,281.08,2876.0,271.317,271.3749,271.1432,271.3459,2876.0
2023-08-23 11:10:00,281.0,281.16,280.79,281.16,6643.0,271.2687,271.4232,271.066,271.4232,6643.0
2023-08-23 11:15:00,281.09,281.09,280.79,280.88,4527.0,271.3556,271.3556,271.066,271.1529,4527.0
2023-08-23 11:20:00,280.79,281.04,280.79,280.88,3033.0,271.066,271.3073,271.066,271.1529,3033.0
2023-08-23 11:25:00,280.87,281.48,280.86,281.4,9347.0,271.1432,271.7321,271.1335,271.6548,9347.0
2023-08-23 11:30:00,281.47,281.65,281.41,281.5,2682.0,271.7224,271.8962,271.6645,271.7514,2682.0
2023-08-23 11:35:00,281.47,281.5,281.32,281.42,4479.0,271.7224,271.7514,271.5776,271.6742,4479.0
2023-08-23 11:40:00,281.26,281.27,281.05,281.11,2109.0,271.5197,271.5293,271.317,271.3749,2109.0
2023-08-23 11:45:00,281.11,281.25,281.08,281.08,3911.0,271.3749,271.51,271.3459,271.3459,3911.0
2023-08-23 11:50:00,281.07,281.08,281.0,281.06,900.0,271.3363,271.3459,271.2687,271.3266,900.0
2023-08-23 11:55:00,281.07,281.23,281.01,281.23,3172.0,271.3363,271.4907,271.2784,271.4907,3172.0
2023-08-23 12:00:00,281.15,281.45,281.01,281.45,4907.0,271.4135,271.7031,271.2784,271.7031,4907.0
2023-08-23 12:05:00,281.37,281.45,281.24,281.41,8475.0,271.6259,271.7031,271.5004,271.6645,8475.0
2023-08-23 12:10:00,281.41,281.45,281.35,281.4,2691.0,271.6645,271.7031,271.6066,271.6548,2691.0
2023-08-23 12:15:00,281.35,281.45,281.32,281.45,2400.0,271.6066,271.7031,271.5776,271.7031,2400.0
2023-08-23 12:20:00,281.44,281.45,281.25,281.25,4350.0,271.6935,271.7031,271.51,271.51,4350.0
2023-08-23 12:25:00,281.3,281.45,281.11,281.4,3954.0,271.5583,271.7031,271.3749,271.6548,3954.0
2023-08-23 12:30:00,281.44,281.74,281.4,281.74,12098.0,271.6935,271.9831,271.6548,271.9831,12098.0
2023-08-23 12:35:00,281.74,282.06,281.71,281.89,3532.0,271.9831,272.292,271.9541,272.1279,3532.0
2023-08-23 12:40:00,282.05,282.05,281.73,281.74,4691.0,272.2823,272.2823,271.9734,271.9831,4691.0
2023-08-23 12:45:00,281.73,281.83,281.55,281.56,915.0,271.9734,272.07,271.7997,271.8093,915.0
2023-08-23 12:50:00,281.65,281.8,281.54,281.8,1914.0,271.8962,272.041,271.79,272.041,1914.0
2023-08-23 12:55:00,281.8,281.94,281.8,281.84,2189.0,272.041,272.1761,272.041,272.0796,2189.0
2023-08-23 13:00:00,281.88,281.9,281.77,281.9,1288.0,272.1182,272.1375,272.012,272.1375,1288.0
2023-08-23 13:05:00,281.87,282.0,281.87,282.0,8805.0,272.1086,272.2341,272.1086,272.2341,8805.0
2023-08-23 13:10:00,282.0,282.0,281.9,281.96,3724.0,272.2341,272.2341,272.1375,272.1955,3724.0
2023-08-23 13:15:00,282.0,282.48,281.98,282.48,5837.0,272.2341,272.6974,272.2148,272.6974,5837.0
2023-08-23 13:20:00,282.4,282.5,282.3,282.35,8634.0,272.6202,272.7168,272.5237,272.5719,8634.0
2023-08-23 13:25:00,282.35,282.42,282.27,282.34,1485.0,272.5719,272.6395,272.4947,272.5623,1485.0
2023-08-23 13:30:00,282.36,282.44,282.31,282.31,1400.0,272.5816,272.6588,272.5333,272.5333,1400.0
2023-08-23 13:35:00,282.33,282.46,282.27,282.41,2545.0,272.5526,272.6781,272.4947,272.6299,2545.0
2023-08-23 13:40:00,282.41,282.5,282.41,282.5,3843.0,272.6299,272.7168,272.6299,272.7168,3843.0
2023-08-23 13:45:00,282.45,282.5,282.39,282.47,12978.0,272.6685,272.7168,272.6106,272.6878,12978.0
2023-08-23 13:50:00,282.46,282.73,282.42,282.73,8207.0,272.6781,272.9388,272.6395,272.9388,8207.0
2023-08-23 13:55:00,282.74,282.78,282.67,282.68,6009.0,272.9484,272.9871,272.8809,272.8905,6009.0
2023-08-23 14:00:00,282.67,282.72,282.64,282.68,700.0,272.8809,272.9291,272.8519,272.8905,700.0
2023-08-23 14:05:00,282.68,282.68,282.57,282.62,4683.0,272.8905,272.8905,272.7843,272.8326,4683.0
2023-08-23 14:10:00,282.62,282.62,282.29,282.34,4105.0,272.8326,272.8326,272.514,272.5623,4105.0
2023-08-23 14:15:00,282.41,282.56,282.4,282.56,2830.0,272.6299,272.7747,272.6202,272.7747,2830.0
2023-08-23 14:20:00,282.55,282.56,282.32,282.46,4644.0,272.765,272.7747,272.543,272.6781,4644.0
2023-08-23 14:25:00,282.51,282.73,282.5,282.56,2178.0,272.7264,272.9388,272.7168,272.7747,2178.0
2023-08-23 14:30:00,282.54,282.54,282.37,282.44,1155.0,272.7554,272.7554,272.5913,272.6588,1155.0
2023-08-23 14:35:00,282.35,282.35,282.07,282.07,4020.0,272.5719,272.5719,272.3016,272.3016,4020.0
2023-08-23 14:40:00,282.14,282.17,281.89,281.9,3036.0,272.3692,272.3982,272.1279,272.1375,3036.0
2023-08-23 14:45:00,281.85,282.06,281.82,281.93,3785.0,272.0893,272.292,272.0603,272.1665,3785.0
2023-08-23 14:50:00,281.94,281.95,281.69,281.7,1919.0,272.1761,272.1858,271.9348,271.9445,1919.0
2023-08-23 14:55:00,281.67,281.87,281.56,281.85,3208.0,271.9155,272.1086,271.8093,272.0893,3208.0
2023-08-23 15:00:00,281.81,281.83,281.41,281.44,4481.0,272.0506,272.07,271.6645,271.6935,4481.0
2023-08-23 15:05:00,281.44,281.67,281.44,281.6,2850.0,271.6935,271.9155,271.6935,271.8479,2850.0
2023-08-23 15:10:00,281.53,281.53,281.21,281.36,2787.0,271.7803,271.7803,271.4714,271.6162,2787.0
2023-08-23 15:15:00,281.36,281.51,281.36,281.42,3742.0,271.6162,271.761,271.6162,271.6742,3742.0
2023-08-23 15:20:00,281.38,281.64,281.38,281.57,4767.0,271.6355,271.8865,271.6355,271.819,4767.0
2023-08-23 15:25:00,281.61,281.85,281.61,281.76,11667.0,271.8576,272.0893,271.8576,272.0024,11667.0
2023-08-23 15:30:00,281.76,281.76,281.56,281.75,8531.0,272.0024,272.0024,271.8093,271.9927,8531.0
2023-08-23 15:35:00,281.75,282.0,281.74,281.85,17916.0,271.9927,272.2341,271.9831,272.0893,17916.0
2023-08-23 15:40:00,281.89,282.05,281.86,282.04,7423.0,272.1279,272.2823,272.0989,272.2727,7423.0
2023-08-23 15:45:00,282.04,282.56,282.03,282.32,14789.0,272.2727,272.7747,272.263,272.543,14789.0
2023-08-23 15:50:00,282.31,282.31,281.84,281.88,23523.0,272.5333,272.5333,272.0796,272.1182,23523.0
2023-08-23 15:55:00,281.88,282.12,281.5,281.87,99959.0,272.1182,272.3499,271.7514,272.1086,99959.0
2023-08-24 09:30:00,281.37,281.37,281.24,281.25,10093.0,271.6259,271.6259,271.5004,271.51,10093.0
2023-08-24 09:35:00,281.77,282.42,281.31,282.26,2446.0,272.012,272.6395,271.568,272.4851,2446.0
2023-08-24 09:40:00,282.4,282.8,282.13,282.79,7398.0,272.6202,273.0064,272.3596,272.9967,7398.0
2023-08-24 09:45:00,282.83,283.23,282.5,283.17,9346.0,273.0353,273.4215,272.7168,273.3635,9346.0
2023-08-24 09:50:00,283.14,284.18,283.02,284.17,3935.0,273.3346,274.3386,273.2187,274.3289,3935.0
2023-08-24 09:55:00,284.14,284.54,284.0,284.36,7932.0,274.3,274.6861,274.1648,274.5123,7932.0
2023-08-24 10:00:00,284.49,284.64,283.75,283.79,6277.0,274.6378,274.7826,273.9235,273.9621,6277.0
2023-08-24 10:05:00,283.88,284.18,282.88,283.09,6117.0,274.049,274.3386,273.0836,273.2863,6117.0
2023-08-24 10:10:00,282.94,283.02,282.56,282.73,5421.0,273.1415,273.2187,272.7747,272.9388,5421.0
2023-08-24 10:15:00,282.83,283.47,282.66,283.37,8327.0,273.0353,273.6532,272.8712,273.5566,8327.0
2023-08-24 10:20:00,283.38,283.47,282.75,282.75,4091.0,273.5663,273.6532,272.9581,272.9581,4091.0
2023-08-24 10:25:00,282.88,283.09,282.61,282.91,12389.0,273.0836,273.2863,272.8229,273.1126,12389.0
2023-08-24 10:30:00,282.78,282.85,281.89,282.0,1800.0,272.9871,273.0546,272.1279,272.2341,1800.0
2023-08-24 10:35:00,281.92,282.09,281.79,281.81,4756.0,272.1568,272.3209,272.0313,272.0506,4756.0
2023-08-24 10:40:00,281.94,282.05,281.38,281.4,8899.0,272.1761,272.2823,271.6355,271.6548,8899.0
2023-08-24 10:45:00,281.36,281.6,280.71,280.9,3534.0,271.6162,271.8479,270.9887,271.1722,3534.0
2023-08-24 10:50:00,280.89,281.02,280.72,281.0,9541.0,271.1625,271.288,270.9984,271.2687,9541.0
2023-08-24 10:55:00,281.13,281.25,280.92,281.13,4317.0,271.3942,271.51,271.1915,271.3942,4317.0
2023-08-24 11:00:00,280.93,281.02,280.51,280.9,5060.0,271.2011,271.288,270.7957,271.1722,5060.0
2023-08-24 11:05:00,281.01,281.2,280.78,280.92,6473.0,271.2784,271.4618,271.0563,271.1915,6473.0
2023-08-24 11:10:00,280.93,281.3,280.9,281.17,7597.0,271.2011,271.5583,271.1722,271.4328,7597.0
2023-08-24 11:15:00,281.0,281.5,281.0,281.18,6330.0,271.2687,271.7514,271.2687,271.4425,6330.0
2023-08-24 11:20:00,281.34,281.59,281.21,281.29,15215.0,271.5969,271.8383,271.4714,271.5487,15215.0
2023-08-24 11:25:00,281.19,281.37,281.0,281.37,4121.0,271.4521,271.6259,271.2687,271.6259,4121.0
2023-08-24 11:30:00,281.28,281.5,281.17,281.42,8227.0,271.539,271.7514,271.4328,271.6742,8227.0
2023-08-24 11:35:00,281.45,281.71,281.39,281.44,8737.0,271.7031,271.9541,271.6452,271.6935,8737.0
2023-08-24 11:40:00,281.51,281.62,281.38,281.38,1455.0,271.761,271.8672,271.6355,271.6355,1455.0
2023-08-24 11:45:00,281.34,281.43,281.08,281.4,6614.0,271.5969,271.6838,271.3459,271.6548,6614.0
2023-08-24 11:50:00,281.44,281.48,281.14,281.15,1681.0,271.6935,271.7321,271.4038,271.4135,1681.0
2023-08-24 11:55:00,281.2,281.56,281.13,281.38,7963.0,271.4618,271.8093,271.3942,271.6355,7963.0
2023-08-24 12:00:00,281.51,281.58,281.26,281.26,4220.0,271.761,271.8286,271.5197,271.5197,4220.0
2023-08-24 12:05:00,281.28,281.49,281.12,281.13,5431.0,271.539,271.7417,271.3845,271.3942,5431.0
2023-08-24 12:10:00,281.23,281.32,281.15,281.32,6522.0,271.4907,271.5776,271.4135,271.5776,6522.0
2023-08-24 12:15:00,281.22,281.42,281.21,281.21,4385.0,271.4811,271.6742,271.4714,271.4714,4385.0
2023-08-24 12:20:00,281.31,281.54,281.31,281.47,3814.0,271.568,271.79,271.568,271.7224,3814.0
2023-08-24 12:25:00,281.47,281.6,281.21,281.36,7116.0,271.7224,271.8479,271.4714,271.6162,7116.0
2023-08-24 12:30:00,281.25,281.36,281.21,281.21,2100.0,271.51,271.6162,271.4714,271.4714,2100.0
2023-08-24 12:35:00,281.16,281.65,281.16,281.65,5420.0,271.4232,271.8962,271.4232,271.8962,5420.0
2023-08-24 12:40:00,281.59,281.65,281.2,281.2,15267.0,271.8383,271.8962,271.4618,271.4618,15267.0
2023-08-24 12:45:00,281.14,281.17,280.84,280.86,5916.0,271.4038,271.4328,271.1142,271.1335,5916.0
2023-08-24 12:50:00,280.86,280.98,280.75,280.98,8640.0,271.1335,271.2494,271.0274,271.2494,8640.0
2023-08-24 12:55:00,280.99,281.06,280.88,281.03,4800.0,271.259,271.3266,271.1529,271.2977,4800.0
2023-08-24 13:00:00,281.07,281.16,281.05,281.13,3004.0,271.3363,271.4232,271.317,271.3942,3004.0
2023-08-24 13:05:00,281.13,281.16,280.93,281.14,5469.0,271.3942,271.4232,271.2011,271.4038,5469.0
2023-08-24 13:10:00,281.16,281.44,280.96,281.41,6874.0,271.4232,271.6935,271.2301,271.6645,6874.0
2023-08-24 13:15:00,281.43,281.49,280.83,280.92,12645.0,271.6838,271.7417,271.1046,271.1915,12645.0
2023-08-24 13:20:00,280.75,280.81,280.66,280.81,3420.0,271.0274,271.0853,270.9405,271.0853,3420.0
2023-08-24 13:25:00,280.72,280.77,280.52,280.63,4263.0,270.9984,271.0467,270.8053,270.9115,4263.0
2023-08-24 13:30:00,280.61,280.82,280.6,280.69,4773.0,270.8922,271.0949,270.8825,270.9694,4773.0
2023-08-24 13:35:00,280.69,281.09,280.69,281.09,3844.0,270.9694,271.3556,270.9694,271.3556,3844.0
2023-08-24 13:40:00,281.1,281.22,281.01,281.01,5966.0,271.3652,271.4811,271.2784,271.2784,5966.0
2023-08-24 13:45:00,281.0,281.01,280.91,280.92,1000.0,271.2687,271.2784,271.1818,271.1915,1000.0
2023-08-24 13:50:00,280.91,281.23,280.91,281.22,7809.0,271.1818,271.4907,271.1818,271.4811,7809.0
2023-08-24 13:55:00,281.19,281.7,281.15,281.42,17355.0,271.4521,271.9445,271.4135,271.6742,17355.0
2023-08-24 14:00:00,281.33,281.42,280.89,280.9,3327.0,271.5873,271.6742,271.1625,271.1722,3327.0
2023-08-24 14:05:00,280.92,281.23,280.74,281.06,9679.0,271.1915,271.4907,271.0177,271.3266,9679.0
2023-08-24 14:10:00,281.18,281.25,280.91,281.2,12098.0,271.4425,271.51,271.1818,271.4618,12098.0
2023-08-24 14:15:00,281.03,281.03,280.5,280.5,3661.0,271.2977,271.2977,270.786,270.786,3661.0
2023-08-24 14:20:00,280.38,280.83,280.38,280.81,5677.0,270.6702,271.1046,270.6702,271.0853,5677.0
2023-08-24 14:25:00,280.81,280.91,280.76,280.86,2832.0,271.0853,271.1818,271.037,271.1335,2832.0
2023-08-24 14:30:00,280.78,280.91,280.75,280.82,6177.0,271.0563,271.1818,271.0274,271.0949,6177.0
2023-08-24 14:35:00,280.71,280.92,280.67,280.9,9218.0,270.9887,271.1915,270.9501,271.1722,9218.0
2023-08-24 14:40:00,280.9,281.01,280.76,280.79,8111.0,271.1722,271.2784,271.037,271.066,8111.0
2023-08-24 14:45:00,280.7,280.82,280.69,280.8,1844.0,270.9791,271.0949,270.9694,271.0756,1844.0
2023-08-24 14:50:00,280.81,280.98,280.72,280.97,7791.0,271.0853,271.2494,270.9984,271.2397,7791.0
2023-08-24 14:55:00,280.95,281.73,280.94,281.52,29817.0,271.2204,271.9734,271.2108,271.7707,29817.0
2023-08-24 15:00:00,281.52,281.52,280.97,281.0,9284.0,271.7707,271.7707,271.2397,271.2687,9284.0
2023-08-24 15:05:00,281.0,281.17,280.98,281.03,7340.0,271.2687,271.4328,271.2494,271.2977,7340.0
2023-08-24 15:10:00,281.03,281.88,281.01,281.38,25213.0,271.2977,272.1182,271.2784,271.6355,25213.0
2023-08-24 15:15:00,281.38,281.53,281.26,281.35,6229.0,271.6355,271.7803,271.5197,271.6066,6229.0
2023-08-24 15:20:00,281.35,281.98,281.29,281.8,15538.0,271.6066,272.2148,271.5487,272.041,15538.0
2023-08-24 15:25:00,281.83,281.84,281.71,281.72,14623.0,272.07,272.0796,271.9541,271.9638,14623.0
2023-08-24 15:30:00,281.73,282.21,281.61,282.01,18253.0,271.9734,272.4368,271.8576,272.2437,18253.0
2023-08-24 15:35:00,281.9,282.07,281.55,281.81,10942.0,272.1375,272.3016,271.7997,272.0506,10942.0
2023-08-24 15:40:00,281.75,281.97,281.62,281.87,10583.0,271.9927,272.2051,271.8672,272.1086,10583.0
2023-08-24 15:45:00,281.87,282.06,281.71,281.98,7919.0,272.1086,272.292,271.9541,272.2148,7919.0
2023-08-24 15:50:00,282.04,282.47,282.01,282.39,39512.0,272.2727,272.6878,272.2437,272.6106,39512.0
2023-08-24 15:55:00,282.42,282.89,282.16,282.43,64498.0,272.6395,273.0932,272.3885,272.6492,64498.0
2023-08-25 09:30:00,283.35,284.62,283.35,284.12,12406.0,273.5373,274.7633,273.5373,274.2806,12406.0
2023-08-25 09:35:00,283.97,284.48,283.48,283.54,7220.0,274.1358,274.6282,273.6628,273.7207,7220.0
2023-08-25 09:40:00,283.69,283.7,283.29,283.46,5307.0,273.8655,273.8752,273.4794,273.6435,5307.0
2023-08-25 09:45:00,283.09,283.27,282.85,282.85,5389.0,273.2863,273.4601,273.0546,273.0546,5389.0
2023-08-25 09:50:00,282.82,283.09,282.58,282.81,14753.0,273.0257,273.2863,272.794,273.016,14753.0
2023-08-25 09:55:00,282.83,283.37,282.83,283.37,3712.0,273.0353,273.5566,273.0353,273.5566,3712.0
2023-08-25 10:00:00,283.82,283.82,282.6,283.0,11373.0,273.991,273.991,272.8133,273.1994,11373.0
2023-08-25 10:05:00,282.95,283.11,282.28,282.49,9869.0,273.1512,273.3056,272.5044,272.7071,9869.0
2023-08-25 10:10:00,282.62,282.64,282.07,282.61,4528.0,272.8326,272.8519,272.3016,272.8229,4528.0
2023-08-25 10:15:00,282.75,283.32,282.36,282.36,21614.0,272.9581,273.5084,272.5816,272.5816,21614.0
2023-08-25 10:20:00,282.05,282.17,281.17,281.25,4987.0,272.2823,272.3982,271.4328,271.51,4987.0
2023-08-25 10:25:00,281.1,281.23,280.86,280.86,5029.0,271.3652,271.4907,271.1335,271.1335,5029.0
2023-08-25 10:30:00,280.99,281.41,280.93,280.93,5760.0,271.259,271.6645,271.2011,271.2011,5760.0
2023-08-25 10:35:00,280.95,281.22,280.32,281.19,9842.0,271.2204,271.4811,270.6122,271.4521,9842.0
2023-08-25 10:40:00,281.26,281.34,280.82,280.87,5693.0,271.5197,271.5969,271.0949,271.1432,5693.0
2023-08-25 10:45:00,280.96,281.07,280.43,280.96,6658.0,271.2301,271.3363,270.7184,271.2301,6658.0
2023-08-25 10:50:00,280.97,281.07,280.4,280.71,5589.0,271.2397,271.3363,270.6895,270.9887,5589.0
2023-08-25 10:55:00,280.74,280.97,280.25,280.25,3970.0,271.0177,271.2397,270.5447,270.5447,3970.0
2023-08-25 11:00:00,280.42,280.55,280.14,280.5,3430.0,270.7088,270.8343,270.4385,270.786,3430.0
2023-08-25 11:05:00,280.47,280.94,280.44,280.94,5115.0,270.7571,271.2108,270.7281,271.2108,5115.0
2023-08-25 11:10:00,281.03,281.62,280.73,280.73,4259.0,271.2977,271.8672,271.008,271.008,4259.0
2023-08-25 11:15:00,280.84,280.84,280.39,280.71,3676.0,271.1142,271.1142,270.6798,270.9887,3676.0
2023-08-25 11:20:00,280.78,280.93,280.47,280.92,2700.0,271.0563,271.2011,270.7571,271.1915,2700.0
2023-08-25 11:25:00,280.98,281.72,280.98,281.72,2618.0,271.2494,271.9638,271.2494,271.9638,2618.0
2023-08-25 11:30:00,281.72,282.31,281.71,282.23,5959.0,271.9638,272.5333,271.9541,272.4561,5959.0
2023-08-25 11:35:00,282.3,282.69,282.14,282.4,2565.0,272.5237,272.9002,272.3692,272.6202,2565.0
2023-08-25 11:40:00,282.18,282.18,281.68,281.68,1460.0,272.4078,272.4078,271.9251,271.9251,1460.0
2023-08-25 11:45:00,281.7,281.8,281.59,281.8,1836.0,271.9445,272.041,271.8383,272.041,1836.0
2023-08-25 11:50:00,281.63,281.87,281.61,281.75,1832.0,271.8769,272.1086,271.8576,271.9927,1832.0
2023-08-25 11:55:00,281.69,281.75,281.44,281.5,2093.0,271.9348,271.9927,271.6935,271.7514,2093.0
2023-08-25 12:00:00,281.59,282.09,281.59,281.89,1965.0,271.8383,272.3209,271.8383,272.1279,1965.0
2023-08-25 12:05:00,282.02,282.14,281.55,281.55,928.0,272.2534,272.3692,271.7997,271.7997,928.0
2023-08-25 12:10:00,281.65,282.07,281.5,282.02,2321.0,271.8962,272.3016,271.7514,272.2534,2321.0
2023-08-25 12:15:00,282.02,282.09,281.69,281.82,1434.0,272.2534,272.3209,271.9348,272.0603,1434.0
2023-08-25 12:20:00,281.86,282.15,281.85,282.08,2731.0,272.0989,272.3789,272.0893,272.3113,2731.0
2023-08-25 12:25:00,282.0,282.16,281.99,282.03,1195.0,272.2341,272.3885,272.2244,272.263,1195.0
2023-08-25 12:30:00,281.99,282.47,281.99,282.32,3011.0,272.2244,272.6878,272.2244,272.543,3011.0
2023-08-25 12:35:00,282.22,282.22,282.06,282.06,2998.0,272.4464,272.4464,272.292,272.292,2998.0
2023-08-25 12:40:00,282.15,282.15,281.83,281.95,1704.0,272.3789,272.3789,272.07,272.1858,1704.0
2023-08-25 12:45:00,281.75,282.16,281.71,281.98,3166.0,271.9927,272.3885,271.9541,272.2148,3166.0
2023-08-25 12:50:00,281.98,281.98,281.76,281.96,3158.0,272.2148,272.2148,272.0024,272.1955,3158.0
2023-08-25 12:55:00,281.73,282.12,281.7,282.12,5285.0,271.9734,272.3499,271.9445,272.3499,5285.0
2023-08-25 13:00:00,282.12,282.17,282.01,282.14,2422.0,272.3499,272.3982,272.2437,272.3692,2422.0
2023-08-25 13:05:00,282.13,282.16,281.83,281.83,8791.0,272.3596,272.3885,272.07,272.07,8791.0
2023-08-25 13:10:00,281.82,282.03,281.65,282.03,6952.0,272.0603,272.263,271.8962,272.263,6952.0
2023-08-25 13:15:00,282.0,282.0,281.5,281.69,2379.0,272.2341,272.2341,271.7514,271.9348,2379.0
2023-08-25 13:20:00,281.59,281.59,281.16,281.16,2602.0,271.8383,271.8383,271.4232,271.4232,2602.0
2023-08-25 13:25:00,281.22,281.22,281.1,281.1,8964.0,271.4811,271.4811,271.3652,271.3652,8964.0
2023-08-25 13:30:00,281.1,281.31,280.9,281.24,2645.0,271.3652,271.568,271.1722,271.5004,2645.0
2023-08-25 13:35:00,281.22,281.22,281.0,281.0,900.0,271.4811,271.4811,271.2687,271.2687,900.0
2023-08-25 13:40:00,280.99,281.18,280.92,281.13,1393.0,271.259,271.4425,271.1915,271.3942,1393.0
2023-08-25 13:45:00,280.96,281.02,280.92,280.99,823.0,271.2301,271.288,271.1915,271.259,823.0
2023-08-25 13:50:00,280.95,281.25,280.83,281.24,8703.0,271.2204,271.51,271.1046,271.5004,8703.0
2023-08-25 13:55:00,281.18,281.21,280.86,281.21,5118.0,271.4425,271.4714,271.1335,271.4714,5118.0
2023-08-25 14:00:00,281.17,281.38,281.16,281.29,5182.0,271.4328,271.6355,271.4232,271.5487,5182.0
2023-08-25 14:05:00,281.29,281.56,281.18,281.18,7042.0,271.5487,271.8093,271.4425,271.4425,7042.0
2023-08-25 14:10:00,281.18,281.18,280.95,281.01,4974.0,271.4425,271.4425,271.2204,271.2784,4974.0
2023-08-25 14:15:00,280.99,281.37,280.93,281.28,5751.0,271.259,271.6259,271.2011,271.539,5751.0
2023-08-25 14:20:00,281.37,281.37,281.07,281.07,2829.0,271.6259,271.6259,271.3363,271.3363,2829.0
2023-08-25 14:25:00,281.1,281.39,281.1,281.39,2427.0,271.3652,271.6452,271.3652,271.6452,2427.0
2023-08-25 14:30:00,281.42,281.42,281.09,281.09,4707.0,271.6742,271.6742,271.3556,271.3556,4707.0
2023-08-25 14:35:00,281.05,281.1,280.76,280.82,5681.0,271.317,271.3652,271.037,271.0949,5681.0
2023-08-25 14:40:00,280.9,280.92,280.52,280.52,2368.0,271.1722,271.1915,270.8053,270.8053,2368.0
2023-08-25 14:45:00,280.42,280.63,280.36,280.55,9116.0,270.7088,270.9115,270.6509,270.8343,9116.0
2023-08-25 14:50:00,280.55,280.59,280.42,280.43,4706.0,270.8343,270.8729,270.7088,270.7184,4706.0
2023-08-25 14:55:00,280.42,280.42,280.25,280.32,5235.0,270.7088,270.7088,270.5447,270.6122,5235.0
2023-08-25 15:00:00,280.34,280.85,280.34,280.65,8707.0,270.6316,271.1239,270.6316,270.9308,8707.0
2023-08-25 15:05:00,280.73,280.76,280.2,280.36,9082.0,271.008,271.037,270.4964,270.6509,9082.0
2023-08-25 15:10:00,280.36,280.68,280.31,280.68,8143.0,270.6509,270.9598,270.6026,270.9598,8143.0
2023-08-25 15:15:00,280.75,281.41,280.71,280.98,7552.0,271.0274,271.6645,270.9887,271.2494,7552.0
2023-08-25 15:20:00,280.96,281.35,280.85,281.18,8756.0,271.2301,271.6066,271.1239,271.4425,8756.0
2023-08-25 15:25:00,281.31,281.31,280.72,280.72,6357.0,271.568,271.568,270.9984,270.9984,6357.0
2023-08-25 15:30:00,280.78,280.89,280.38,280.53,11217.0,271.0563,271.1625,270.6702,270.815,11217.0
2023-08-25 15:35:00,280.56,280.56,280.09,280.22,11641.0,270.8439,270.8439,270.3902,270.5157,11641.0
2023-08-25 15:40:00,280.24,280.28,279.91,280.23,11321.0,270.535,270.5736,270.2164,270.5254,11321.0
2023-08-25 15:45:00,280.19,280.23,279.9,279.93,21520.0,270.4867,270.5254,270.2068,270.2358,21520.0
2023-08-25 15:50:00,279.85,279.85,279.02,279.2,33857.0,270.1585,270.1585,269.3573,269.531,33857.0
2023-08-25 15:55:00,279.16,279.56,279.04,279.26,63224.0,269.4924,269.8786,269.3766,269.589,63224.0
2023-08-28 09:30:00,280.59,281.54,280.25,280.25,10879.0,270.8729,271.79,270.5447,270.5447,10879.0
2023-08-28 09:35:00,280.25,281.62,280.25,281.05,4627.0,270.5447,271.8672,270.5447,271.317,4627.0
2023-08-28 09:40:00,281.09,281.4,280.94,281.14,1716.0,271.3556,271.6548,271.2108,271.4038,1716.0
2023-08-28 09:45:00,281.53,281.54,280.63,280.63,7626.0,271.7803,271.79,270.9115,270.9115,7626.0
2023-08-28 09:50:00,280.65,280.89,280.39,280.68,4576.0,270.9308,271.1625,270.6798,270.9598,4576.0
2023-08-28 09:55:00,280.68,281.54,280.67,281.49,12172.0,270.9598,271.79,270.9501,271.7417,12172.0
2023-08-28 10:00:00,281.48,282.13,281.42,281.72,3020.0,271.7321,272.3596,271.6742,271.9638,3020.0
2023-08-28 10:05:00,281.79,282.12,281.79,281.86,2255.0,272.0313,272.3499,272.0313,272.0989,2255.0
2023-08-28 10:10:00,281.93,281.94,281.01,281.52,6541.0,272.1665,272.1761,271.2784,271.7707,6541.0
2023-08-28 10:15:00,281.27,281.51,281.11,281.45,2762.0,271.5293,271.761,271.3749,271.7031,2762.0
2023-08-28 10:20:00,281.45,281.5,280.89,280.93,4850.0,271.7031,271.7514,271.1625,271.2011,4850.0
2023-08-28 10:25:00,280.91,280.91,280.5,280.7,4743.0,271.1818,271.1818,270.786,270.9791,4743.0
2023-08-28 10:30:00,280.85,281.31,280.85,281.31,1329.0,271.1239,271.568,271.1239,271.568,1329.0
2023-08-28 10:35:00,281.23,281.34,281.08,281.11,2757.0,271.4907,271.5969,271.3459,271.3749,2757.0
2023-08-28 10:40:00,281.07,281.17,280.78,281.17,5356.0,271.3363,271.4328,271.0563,271.4328,5356.0
2023-08-28 10:45:00,280.97,281.15,280.69,280.88,1969.0,271.2397,271.4135,270.9694,271.1529,1969.0
2023-08-28 10:50:00,280.88,281.27,280.77,281.23,2261.0,271.1529,271.5293,271.0467,271.4907,2261.0
2023-08-28 10:55:00,281.19,281.53,281.19,281.52,1159.0,271.4521,271.7803,271.4521,271.7707,1159.0
2023-08-28 11:00:00,281.51,281.67,281.32,281.55,5735.0,271.761,271.9155,271.5776,271.7997,5735.0
2023-08-28 11:05:00,281.67,281.82,281.41,281.69,4176.0,271.9155,272.0603,271.6645,271.9348,4176.0
2023-08-28 11:10:00,281.53,281.61,281.28,281.4,2575.0,271.7803,271.8576,271.539,271.6548,2575.0
2023-08-28 11:15:00,281.4,281.58,281.14,281.57,5462.0,271.6548,271.8286,271.4038,271.819,5462.0
2023-08-28 11:20:00,281.52,281.75,281.51,281.72,1787.0,271.7707,271.9927,271.761,271.9638,1787.0
2023-08-28 11:25:00,281.49,281.92,281.49,281.91,1442.0,271.7417,272.1568,271.7417,272.1472,1442.0
2023-08-28 11:30:00,281.83,281.99,281.66,281.69,2651.0,272.07,272.2244,271.9058,271.9348,2651.0
2023-08-28 11:35:00,281.86,282.09,281.73,281.88,3100.0,272.0989,272.3209,271.9734,272.1182,3100.0
2023-08-28 11:40:00,281.92,281.92,281.58,281.58,3241.0,272.1568,272.1568,271.8286,271.8286,3241.0
2023-08-28 11:45:00,281.53,281.53,280.76,280.76,3508.0,271.7803,271.7803,271.037,271.037,3508.0
2023-08-28 11:50:00,280.88,280.98,280.79,280.91,1308.0,271.1529,271.2494,271.066,271.1818,1308.0
2023-08-28 11:55:00,280.84,281.15,280.84,281.04,892.0,271.1142,271.4135,271.1142,271.3073,892.0
2023-08-28 12:00:00,281.13,281.15,281.0,281.15,2006.0,271.3942,271.4135,271.2687,271.4135,2006.0
2023-08-28 12:05:00,281.24,281.47,281.12,281.27,4564.0,271.5004,271.7224,271.3845,271.5293,4564.0
2023-08-28 12:10:00,281.08,281.12,280.94,281.12,2150.0,271.3459,271.3845,271.2108,271.3845,2150.0
2023-08-28 12:15:00,281.11,281.11,280.83,281.09,1128.0,271.3749,271.3749,271.1046,271.3556,1128.0
2023-08-28 12:20:00,280.82,281.09,280.64,280.73,2804.0,271.0949,271.3556,270.9212,271.008,2804.0
2023-08-28 12:25:00,280.75,280.94,280.75,280.83,1725.0,271.0274,271.2108,271.0274,271.1046,1725.0
2023-08-28 12:30:00,280.76,280.76,280.64,280.68,1704.0,271.037,271.037,270.9212,270.9598,1704.0
2023-08-28 12:35:00,280.68,280.71,280.53,280.69,3498.0,270.9598,270.9887,270.815,270.9694,3498.0
2023-08-28 12:40:00,280.61,281.12,280.61,281.03,1876.0,270.8922,271.3845,270.8922,271.2977,1876.0
2023-08-28 12:45:00,281.1,281.35,281.1,281.13,800.0,271.3652,271.6066,271.3652,271.3942,800.0
2023-08-28 12:50:00,281.26,281.28,280.54,280.65,7429.0,271.5197,271.539,270.8246,270.9308,7429.0
2023-08-28 12:55:00,280.69,281.39,280.65,281.39,5101.0,270.9694,271.6452,270.9308,271.6452,5101.0
2023-08-28 13:00:00,281.29,281.56,281.21,281.26,800.0,271.5487,271.8093,271.4714,271.5197,800.0
2023-08-28 13:05:00,281.51,281.51,281.05,281.05,2100.0,271.761,271.761,271.317,271.317,2100.0
2023-08-28 13:10:00,281.08,281.19,281.06,281.08,538.0,271.3459,271.4521,271.3266,271.3459,538.0
2023-08-28 13:15:00,281.2,281.31,281.08,281.19,3588.0,271.4618,271.568,271.3459,271.4521,3588.0
2023-08-28 13:20:00,281.29,281.3,280.84,280.84,3141.0,271.5487,271.5583,271.1142,271.1142,3141.0
2023-08-28 13:25:00,280.99,281.23,280.99,281.23,3096.0,271.259,271.4907,271.259,271.4907,3096.0
2023-08-28 13:30:00,281.38,281.38,281.35,281.35,200.0,271.6355,271.6355,271.6066,271.6066,200.0
2023-08-28 13:35:00,281.1,281.23,280.98,281.0,2470.0,271.3652,271.4907,271.2494,271.2687,2470.0
2023-08-28 13:40:00,281.5,281.5,281.23,281.26,770.0,271.7514,271.7514,271.4907,271.5197,770.0
2023-08-28 13:45:00,281.25,281.26,280.92,281.04,1035.0,271.51,271.5197,271.1915,271.3073,1035.0
2023-08-28 13:50:00,281.06,281.07,280.78,280.78,2220.0,271.3266,271.3363,271.0563,271.0563,2220.0
2023-08-28 13:55:00,280.75,280.8,280.61,280.74,1864.0,271.0274,271.0756,270.8922,271.0177,1864.0
2023-08-28 14:00:00,280.78,280.78,280.51,280.51,844.0,271.0563,271.0563,270.7957,270.7957,844.0
2023-08-28 14:05:00,280.51,280.73,280.43,280.49,2923.0,270.7957,271.008,270.7184,270.7764,2923.0
2023-08-28 14:10:00,280.54,280.54,280.54,280.54,100.0,270.8246,270.8246,270.8246,270.8246,100.0
2023-08-28 14:15:00,280.52,280.67,280.47,280.49,1933.0,270.8053,270.9501,270.7571,270.7764,1933.0
2023-08-28 14:20:00,280.44,280.64,280.35,280.64,401.0,270.7281,270.9212,270.6412,270.9212,401.0
2023-08-28 14:25:00,280.6,280.6,280.3,280.31,1371.0,270.8825,270.8825,270.5929,270.6026,1371.0
2023-08-28 14:30:00,280.3,280.9,280.3,280.88,1573.0,270.5929,271.1722,270.5929,271.1529,1573.0
2023-08-28 14:35:00,280.91,281.1,280.8,280.93,5531.0,271.1818,271.3652,271.0756,271.2011,5531.0
2023-08-28 14:40:00,280.96,281.21,280.82,281.21,3164.0,271.2301,271.4714,271.0949,271.4714,3164.0
2023-08-28 14:45:00,281.32,281.32,281.15,281.16,2469.0,271.5776,271.5776,271.4135,271.4232,2469.0
2023-08-28 14:50:00,281.24,281.31,281.1,281.31,2506.0,271.5004,271.568,271.3652,271.568,2506.0
2023-08-28 14:55:00,281.24,281.39,281.15,281.39,3825.0,271.5004,271.6452,271.4135,271.6452,3825.0
2023-08-28 15:00:00,281.41,281.56,281.4,281.54,1482.0,271.6645,271.8093,271.6548,271.79,1482.0
2023-08-28 15:05:00,281.57,281.69,281.5,281.69,2230.0,271.819,271.9348,271.7514,271.9348,2230.0
2023-08-28 15:10:00,281.73,281.74,281.3,281.35,6732.0,271.9734,271.9831,271.5583,271.6066,6732.0
2023-08-28 15:15:00,281.38,281.5,281.33,281.48,1699.0,271.6355,271.7514,271.5873,271.7321,1699.0
2023-08-28 15:20:00,281.41,281.46,281.06,281.2,2658.0,271.6645,271.7128,271.3266,271.4618,2658.0
2023-08-28 15:25:00,281.29,281.59,281.26,281.58,2405.0,271.5487,271.8383,271.5197,271.8286,2405.0
2023-08-28 15:30:00,281.57,281.7,281.57,281.68,6344.0,271.819,271.9445,271.819,271.9251,6344.0
2023-08-28 15:35:00,281.72,281.89,281.71,281.78,4523.0,271.9638,272.1279,271.9541,272.0217,4523.0
2023-08-28 15:40:00,281.78,282.0,281.56,281.96,8261.0,272.0217,272.2341,271.8093,272.1955,8261.0
2023-08-28 15:45:00,282.1,282.62,281.94,282.0,7206.0,272.3306,272.8326,272.1761,272.2341,7206.0
2023-08-28 15:50:00,282.05,282.05,281.56,281.57,7897.0,272.2823,272.2823,271.8093,271.819,7897.0
2023-08-28 15:55:00,281.58,281.93,281.46,281.55,23872.0,271.8286,272.1665,271.7128,271.7997,23872.0
2023-08-29 09:30:00,282.22,283.74,281.61,283.6,16929.0,272.4464,273.9138,271.8576,273.7787,16929.0
2023-08-29 09:35:00,283.25,283.94,282.55,283.53,6353.0,273.4408,274.1069,272.765,273.7111,6353.0
2023-08-29 09:40:00,283.75,283.75,283.0,283.0,1750.0,273.9235,273.9235,273.1994,273.1994,1750.0
2023-08-29 09:45:00,282.69,283.44,282.69,282.75,3609.0,272.9002,273.6242,272.9002,272.9581,3609.0
2023-08-29 09:50:00,282.68,282.78,282.3,282.69,5850.0,272.8905,272.9871,272.5237,272.9002,5850.0
2023-08-29 09:55:00,282.99,283.02,282.6,282.6,2799.0,273.1898,273.2187,272.8133,272.8133,2799.0
2023-08-29 10:00:00,282.98,282.98,281.95,281.96,6721.0,273.1801,273.1801,272.1858,272.1955,6721.0
2023-08-29 10:05:00,281.87,282.25,281.86,281.89,1800.0,272.1086,272.4754,272.0989,272.1279,1800.0
2023-08-29 10:10:00,281.76,281.99,281.12,281.4,11316.0,272.0024,272.2244,271.3845,271.6548,11316.0
2023-08-29 10:15:00,281.55,281.63,281.4,281.56,6960.0,271.7997,271.8769,271.6548,271.8093,6960.0
2023-08-29 10:20:00,281.56,281.68,281.13,281.51,4347.0,271.8093,271.9251,271.3942,271.761,4347.0
2023-08-29 10:25:00,281.46,281.5,281.32,281.32,1911.0,271.7128,271.7514,271.5776,271.5776,1911.0
2023-08-29 10:30:00,281.21,281.43,281.05,281.28,3125.0,271.4714,271.6838,271.317,271.539,3125.0
2023-08-29 10:35:00,281.3,281.3,280.36,280.36,7221.0,271.5583,271.5583,270.6509,270.6509,7221.0
2023-08-29 10:40:00,280.24,280.34,279.85,279.85,9572.0,270.535,270.6316,270.1585,270.1585,9572.0
2023-08-29 10:45:00,279.77,279.77,279.0,279.48,6485.0,270.0813,270.0813,269.338,269.8013,6485.0
2023-08-29 10:50:00,279.38,279.8,279.35,279.61,8879.0,269.7048,270.1103,269.6758,269.9268,8879.0
2023-08-29 10:55:00,279.57,280.04,279.37,280.04,2913.0,269.8882,270.3419,269.6951,270.3419,2913.0
2023-08-29 11:00:00,279.92,280.1,279.84,280.05,4122.0,270.2261,270.3999,270.1489,270.3516,4122.0
2023-08-29 11:05:00,280.05,280.05,279.5,279.75,15800.0,270.3516,270.3516,269.8206,270.062,15800.0
2023-08-29 11:10:00,279.8,279.91,279.59,279.87,3992.0,270.1103,270.2164,269.9075,270.1778,3992.0
2023-08-29 11:15:00,280.01,280.13,279.73,280.11,3270.0,270.313,270.4288,270.0427,270.4095,3270.0
2023-08-29 11:20:00,280.12,280.49,279.94,280.49,2287.0,270.4192,270.7764,270.2454,270.7764,2287.0
2023-08-29 11:25:00,280.52,280.77,280.52,280.7,2189.0,270.8053,271.0467,270.8053,270.9791,2189.0
2023-08-29 11:30:00,280.68,280.76,280.4,280.45,5218.0,270.9598,271.037,270.6895,270.7377,5218.0
2023-08-29 11:35:00,280.28,280.82,280.16,280.74,4671.0,270.5736,271.0949,270.4578,271.0177,4671.0
2023-08-29 11:40:00,280.79,281.18,280.73,281.18,1256.0,271.066,271.4425,271.008,271.4425,1256.0
2023-08-29 11:45:00,280.96,280.96,280.7,280.71,850.0,271.2301,271.2301,270.9791,270.9887,850.0
2023-08-29 11:50:00,280.92,281.2,280.81,281.15,1400.0,271.1915,271.4618,271.0853,271.4135,1400.0
2023-08-29 11:55:00,280.96,281.19,280.89,281.17,2510.0,271.2301,271.4521,271.1625,271.4328,2510.0
2023-08-29 12:00:00,281.26,281.55,281.17,281.53,1739.0,271.5197,271.7997,271.4328,271.7803,1739.0
2023-08-29 12:05:00,281.44,281.67,281.38,281.63,2657.0,271.6935,271.9155,271.6355,271.8769,2657.0
2023-08-29 12:10:00,281.63,282.19,281.54,282.17,3611.0,271.8769,272.4175,271.79,272.3982,3611.0
2023-08-29 12:15:00,282.26,282.41,282.13,282.23,2647.0,272.4851,272.6299,272.3596,272.4561,2647.0
2023-08-29 12:20:00,282.23,282.65,282.22,282.38,1063.0,272.4561,272.8616,272.4464,272.6009,1063.0
2023-08-29 12:25:00,282.43,282.61,282.38,282.45,3219.0,272.6492,272.8229,272.6009,272.6685,3219.0
2023-08-29 12:30:00,282.51,282.78,282.51,282.78,2711.0,272.7264,272.9871,272.7264,272.9871,2711.0
2023-08-29 12:35:00,282.63,282.7,282.4,282.61,3228.0,272.8422,272.9098,272.6202,272.8229,3228.0
2023-08-29 12:40:00,282.5,282.5,282.27,282.27,1638.0,272.7168,272.7168,272.4947,272.4947,1638.0
2023-08-29 12:45:00,282.19,282.24,282.0,282.03,3500.0,272.4175,272.4658,272.2341,272.263,3500.0
2023-08-29 12:50:00,282.0,282.05,281.95,282.03,3305.0,272.2341,272.2823,272.1858,272.263,3305.0
2023-08-29 12:55:00,282.02,282.17,281.94,282.17,1756.0,272.2534,272.3982,272.1761,272.3982,1756.0
2023-08-29 13:00:00,282.26,282.42,282.23,282.42,1143.0,272.4851,272.6395,272.4561,272.6395,1143.0
2023-08-29 13:05:00,282.27,282.3,282.06,282.3,4107.0,272.4947,272.5237,272.292,272.5237,4107.0
2023-08-29 13:10:00,282.24,282.61,282.23,282.35,2397.0,272.4658,272.8229,272.4561,272.5719,2397.0
2023-08-29 13:15:00,282.47,282.47,282.26,282.26,2521.0,272.6878,272.6878,272.4851,272.4851,2521.0
2023-08-29 13:20:00,282.48,282.55,282.4,282.43,1000.0,272.6974,272.765,272.6202,272.6492,1000.0
2023-08-29 13:25:00,282.51,282.7,282.46,282.46,2244.0,272.7264,272.9098,272.6781,272.6781,2244.0
2023-08-29 13:30:00,282.65,282.65,282.46,282.46,621.0,272.8616,272.8616,272.6781,272.6781,621.0
2023-08-29 13:35:00,282.63,282.73,282.47,282.71,1406.0,272.8422,272.9388,272.6878,272.9195,1406.0
2023-08-29 13:40:00,282.62,282.73,282.57,282.57,1174.0,272.8326,272.9388,272.7843,272.7843,1174.0
2023-08-29 13:45:00,282.67,282.76,282.64,282.76,1212.0,272.8809,272.9677,272.8519,272.9677,1212.0
2023-08-29 13:50:00,282.72,282.75,282.51,282.68,8568.0,272.9291,272.9581,272.7264,272.8905,8568.0
2023-08-29 13:55:00,282.57,282.66,282.4,282.59,3142.0,272.7843,272.8712,272.6202,272.8036,3142.0
2023-08-29 14:00:00,282.41,282.6,282.18,282.24,5458.0,272.6299,272.8133,272.4078,272.4658,5458.0
2023-08-29 14:05:00,282.18,282.51,282.1,282.51,13260.0,272.4078,272.7264,272.3306,272.7264,13260.0
2023-08-29 14:10:00,282.54,282.54,281.88,281.88,3167.0,272.7554,272.7554,272.1182,272.1182,3167.0
2023-08-29 14:15:00,281.79,282.25,281.78,281.95,10342.0,272.0313,272.4754,272.0217,272.1858,10342.0
2023-08-29 14:20:00,282.08,282.08,281.64,281.64,6080.0,272.3113,272.3113,271.8865,271.8865,6080.0
2023-08-29 14:25:00,281.55,281.75,281.25,281.46,9911.0,271.7997,271.9927,271.51,271.7128,9911.0
2023-08-29 14:30:00,281.4,281.61,281.4,281.41,2361.0,271.6548,271.8576,271.6548,271.6645,2361.0
2023-08-29 14:35:00,281.42,281.53,281.31,281.31,6985.0,271.6742,271.7803,271.568,271.568,6985.0
2023-08-29 14:40:00,281.33,281.37,281.16,281.28,2536.0,271.5873,271.6259,271.4232,271.539,2536.0
2023-08-29 14:45:00,281.21,281.36,281.0,281.08,5675.0,271.4714,271.6162,271.2687,271.3459,5675.0
2023-08-29 14:50:00,281.08,281.08,280.48,280.6,8803.0,271.3459,271.3459,270.7667,270.8825,8803.0
2023-08-29 14:55:00,280.59,280.68,280.0,280.02,14758.0,270.8729,270.9598,270.3033,270.3226,14758.0
2023-08-29 15:00:00,279.96,280.26,279.87,280.11,5817.0,270.2647,270.5543,270.1778,270.4095,5817.0
2023-08-29 15:05:00,280.05,280.26,279.81,279.9,11162.0,270.3516,270.5543,270.1199,270.2068,11162.0
2023-08-29 15:10:00,279.9,279.9,279.62,279.64,4471.0,270.2068,270.2068,269.9365,269.9558,4471.0
2023-08-29 15:15:00,279.53,279.85,279.14,279.85,18445.0,269.8496,270.1585,269.4731,270.1585,18445.0
2023-08-29 15:20:00,279.69,280.04,279.63,279.98,6375.0,270.0041,270.3419,269.9461,270.284,6375.0
2023-08-29 15:25:00,279.9,280.05,279.81,280.03,6703.0,270.2068,270.3516,270.1199,270.3323,6703.0
2023-08-29 15:30:00,280.04,280.73,280.03,280.66,11437.0,270.3419,271.008,270.3323,270.9405,11437.0
2023-08-29 15:35:00,280.73,281.25,280.68,281.25,20054.0,271.008,271.51,270.9598,271.51,20054.0
2023-08-29 15:40:00,281.2,281.66,281.13,281.6,9376.0,271.4618,271.9058,271.3942,271.8479,9376.0
2023-08-29 15:45:00,281.6,281.91,281.5,281.73,12036.0,271.8479,272.1472,271.7514,271.9734,12036.0
2023-08-29 15:50:00,281.59,281.7,281.35,281.5,14342.0,271.8383,271.9445,271.6066,271.7514,14342.0
2023-08-29 15:55:00,281.48,281.76,281.28,281.59,46008.0,271.7321,272.0024,271.539,271.8383,46008.0
2023-08-30 09:30:00,282.94,283.14,282.01,282.73,12632.0,273.1415,273.3346,272.2437,272.9388,12632.0
2023-08-30 09:35:00,282.85,283.17,282.79,282.98,3045.0,273.0546,273.3635,272.9967,273.1801,3045.0
2023-08-30 09:40:00,283.25,283.52,282.99,283.28,3953.0,273.4408,273.7014,273.1898,273.4697,3953.0
2023-08-30 09:45:00,283.55,283.77,283.22,283.53,1872.0,273.7304,273.9428,273.4118,273.7111,1872.0
2023-08-30 09:50:00,283.63,283.86,283.09,283.52,5763.0,273.8076,274.0297,273.2863,273.7014,5763.0
2023-08-30 09:55:00,283.72,283.72,283.04,283.55,2401.0,273.8945,273.8945,273.2381,273.7304,2401.0
2023-08-30 10:00:00,283.97,284.12,283.78,283.78,559.0,274.1358,274.2806,273.9524,273.9524,559.0
2023-08-30 10:05:00,284.0,284.3,283.95,283.95,4253.0,274.1648,274.4544,274.1165,274.1165,4253.0
2023-08-30 10:10:00,284.03,284.24,283.89,283.98,2775.0,274.1938,274.3965,274.0586,274.1455,2775.0
2023-08-30 10:15:00,283.87,283.99,283.6,283.99,5403.0,274.0393,274.1552,273.7787,274.1552,5403.0
2023-08-30 10:20:00,283.84,284.02,283.8,283.8,2758.0,274.0103,274.1841,273.9717,273.9717,2758.0
2023-08-30 10:25:00,284.0,284.0,283.39,283.4,3240.0,274.1648,274.1648,273.5759,273.5856,3240.0
2023-08-30 10:30:00,283.38,283.62,283.18,283.62,1803.0,273.5663,273.798,273.3732,273.798,1803.0
2023-08-30 10:35:00,283.42,283.49,283.11,283.16,3028.0,273.6049,273.6725,273.3056,273.3539,3028.0
2023-08-30 10:40:00,283.29,283.44,283.18,283.18,600.0,273.4794,273.6242,273.3732,273.3732,600.0
2023-08-30 10:45:00,283.04,283.38,283.04,283.37,2071.0,273.2381,273.5663,273.2381,273.5566,2071.0
2023-08-30 10:50:00,283.38,283.5,283.19,283.19,3512.0,273.5663,273.6821,273.3829,273.3829,3512.0
2023-08-30 10:55:00,283.28,283.73,283.28,283.67,3981.0,273.4697,273.9042,273.4697,273.8462,3981.0
2023-08-30 11:00:00,283.65,283.68,283.16,283.32,5875.0,273.8269,273.8559,273.3539,273.5084,5875.0
2023-08-30 11:05:00,283.45,283.52,283.36,283.52,1000.0,273.6339,273.7014,273.547,273.7014,1000.0
2023-08-30 11:10:00,283.36,283.76,283.36,283.62,2007.0,273.547,273.9331,273.547,273.798,2007.0
2023-08-30 11:15:00,283.74,284.0,283.63,283.8,5024.0,273.9138,274.1648,273.8076,273.9717,5024.0
2023-08-30 11:20:00,283.81,283.9,283.65,283.9,2929.0,273.9814,274.0683,273.8269,274.0683,2929.0
2023-08-30 11:25:00,283.8,284.0,283.73,283.94,3021.0,273.9717,274.1648,273.9042,274.1069,3021.0
2023-08-30 11:30:00,283.87,284.0,283.85,283.85,2250.0,274.0393,274.1648,274.02,274.02,2250.0
2023-08-30 11:35:00,284.04,284.04,283.87,283.92,1129.0,274.2034,274.2034,274.0393,274.0876,1129.0
2023-08-30 11:40:00,283.86,283.95,283.45,283.55,8176.0,274.0297,274.1165,273.6339,273.7304,8176.0
2023-08-30 11:45:00,283.53,283.61,283.39,283.57,3058.0,273.7111,273.7883,273.5759,273.7497,3058.0
2023-08-30 11:50:00,283.49,283.7,283.49,283.55,1121.0,273.6725,273.8752,273.6725,273.7304,1121.0
2023-08-30 11:55:00,283.81,283.97,283.81,283.97,600.0,273.9814,274.1358,273.9814,274.1358,600.0
2023-08-30 12:00:00,283.91,283.91,283.66,283.7,3700.0,274.0779,274.0779,273.8366,273.8752,3700.0
2023-08-30 12:05:00,283.92,284.03,283.83,284.03,1800.0,274.0876,274.1938,274.0007,274.1938,1800.0
2023-08-30 12:10:00,283.97,283.97,283.81,283.9,1834.0,274.1358,274.1358,273.9814,274.0683,1834.0
2023-08-30 12:15:00,283.98,284.17,283.92,284.09,4518.0,274.1455,274.3289,274.0876,274.2517,4518.0
2023-08-30 12:20:00,284.07,284.37,283.97,284.34,7554.0,274.2324,274.522,274.1358,274.493,7554.0
2023-08-30 12:25:00,284.38,284.55,284.35,284.38,921.0,274.5316,274.6958,274.5027,274.5316,921.0
2023-08-30 12:30:00,284.4,284.42,284.27,284.27,1869.0,274.551,274.5703,274.4255,274.4255,1869.0
2023-08-30 12:35:00,284.5,284.5,283.94,283.94,1484.0,274.6475,274.6475,274.1069,274.1069,1484.0
2023-08-30 12:40:00,284.0,284.33,284.0,284.25,1905.0,274.1648,274.4834,274.1648,274.4061,1905.0
2023-08-30 12:45:00,284.4,284.4,284.2,284.2,1037.0,274.551,274.551,274.3579,274.3579,1037.0
2023-08-30 12:50:00,284.48,284.48,284.23,284.31,902.0,274.6282,274.6282,274.3868,274.4641,902.0
2023-08-30 12:55:00,284.25,284.25,284.08,284.08,600.0,274.4061,274.4061,274.242,274.242,600.0
2023-08-30 13:00:00,284.1,284.38,283.99,284.37,1422.0,274.2613,274.5316,274.1552,274.522,1422.0
2023-08-30 13:05:00,284.37,284.38,284.34,284.34,400.0,274.522,274.5316,274.493,274.493,400.0
2023-08-30 13:10:00,284.26,284.37,284.14,284.28,2543.0,274.4158,274.522,274.3,274.4351,2543.0
2023-08-30 13:15:00,284.19,284.22,284.07,284.22,2716.0,274.3482,274.3772,274.2324,274.3772,2716.0
2023-08-30 13:20:00,284.22,284.24,283.69,283.72,5059.0,274.3772,274.3965,273.8655,273.8945,5059.0
2023-08-30 13:25:00,283.83,283.93,283.69,283.8,4861.0,274.0007,274.0972,273.8655,273.9717,4861.0
2023-08-30 13:30:00,283.76,283.86,283.69,283.69,1894.0,273.9331,274.0297,273.8655,273.8655,1894.0
2023-08-30 13:35:00,283.6,283.84,283.59,283.84,1039.0,273.7787,274.0103,273.769,274.0103,1039.0
2023-08-30 13:40:00,283.81,283.81,283.57,283.78,4110.0,273.9814,273.9814,273.7497,273.9524,4110.0
2023-08-30 13:45:00,283.75,283.76,283.66,283.74,1328.0,273.9235,273.9331,273.8366,273.9138,1328.0
2023-08-30 13:50:00,283.6,283.66,283.44,283.44,1891.0,273.7787,273.8366,273.6242,273.6242,1891.0
2023-08-30 13:55:00,283.42,283.54,283.35,283.35,1981.0,273.6049,273.7207,273.5373,273.5373,1981.0
2023-08-30 14:00:00,283.41,283.5,283.33,283.34,1012.0,273.5952,273.6821,273.518,273.5277,1012.0
2023-08-30 14:05:00,283.51,283.79,283.43,283.65,3533.0,273.6918,273.9621,273.6145,273.8269,3533.0
2023-08-30 14:10:00,283.72,283.88,283.68,283.77,1630.0,273.8945,274.049,273.8559,273.9428,1630.0
2023-08-30 14:15:00,283.85,283.85,283.69,283.69,3542.0,274.02,274.02,273.8655,273.8655,3542.0
2023-08-30 14:20:00,283.66,283.67,283.55,283.55,6073.0,273.8366,273.8462,273.7304,273.7304,6073.0
2023-08-30 14:25:00,283.51,283.52,283.42,283.46,4488.0,273.6918,273.7014,273.6049,273.6435,4488.0
2023-08-30 14:30:00,283.44,283.49,283.21,283.22,3379.0,273.6242,273.6725,273.4022,273.4118,3379.0
2023-08-30 14:35:00,283.22,283.46,283.21,283.46,1867.0,273.4118,273.6435,273.4022,273.6435,1867.0
2023-08-30 14:40:00,283.44,283.5,283.27,283.27,1925.0,273.6242,273.6821,273.4601,273.4601,1925.0
2023-08-30 14:45:00,283.3,283.3,283.1,283.18,1550.0,273.489,273.489,273.296,273.3732,1550.0
2023-08-30 14:50:00,283.21,283.63,283.14,283.48,9065.0,273.4022,273.8076,273.3346,273.6628,9065.0
2023-08-30 14:55:00,283.55,283.55,283.34,283.34,900.0,273.7304,273.7304,273.5277,273.5277,900.0
2023-08-30 15:00:00,283.57,283.73,283.57,283.73,954.0,273.7497,273.9042,273.7497,273.9042,954.0
2023-08-30 15:05:00,283.65,283.77,283.65,283.74,777.0,273.8269,273.9428,273.8269,273.9138,777.0
2023-08-30 15:10:00,283.74,283.77,283.55,283.56,2408.0,273.9138,273.9428,273.7304,273.74,2408.0
2023-08-30 15:15:00,283.52,283.6,283.45,283.56,810.0,273.7014,273.7787,273.6339,273.74,810.0
2023-08-30 15:20:00,283.52,283.52,283.41,283.48,1965.0,273.7014,273.7014,273.5952,273.6628,1965.0
2023-08-30 15:25:00,283.43,283.56,283.39,283.5,1945.0,273.6145,273.74,273.5759,273.6821,1945.0
2023-08-30 15:30:00,283.6,283.72,283.47,283.64,10096.0,273.7787,273.8945,273.6532,273.8173,10096.0
2023-08-30 15:35:00,283.64,283.65,283.24,283.41,3259.0,273.8173,273.8269,273.4311,273.5952,3259.0
2023-08-30 15:40:00,283.41,283.48,283.3,283.47,7823.0,273.5952,273.6628,273.489,273.6532,7823.0
2023-08-30 15:45:00,283.4,283.52,283.08,283.09,12145.0,273.5856,273.7014,273.2767,273.2863,12145.0
2023-08-30 15:50:00,283.03,283.03,282.3,282.56,21560.0,273.2284,273.2284,272.5237,272.7747,21560.0
2023-08-30 15:55:00,282.48,283.09,282.48,282.83,24983.0,272.6974,273.2863,272.6974,273.0353,24983.0
2023-08-31 09:30:00,282.65,282.99,282.0,282.93,15401.0,272.8616,273.1898,272.2341,273.1319,15401.0
2023-08-31 09:35:00,282.78,282.78,282.31,282.38,1941.0,272.9871,272.9871,272.5333,272.6009,1941.0
2023-08-31 09:40:00,282.43,282.43,281.64,282.0,4910.0,272.6492,272.6492,271.8865,272.2341,4910.0
2023-08-31 09:45:00,282.04,282.09,281.75,281.9,3044.0,272.2727,272.3209,271.9927,272.1375,3044.0
2023-08-31 09:50:00,281.91,282.11,281.27,281.53,8445.0,272.1472,272.3403,271.5293,271.7803,8445.0
2023-08-31 09:55:00,281.32,281.54,281.25,281.28,5326.0,271.5776,271.79,271.51,271.539,5326.0
2023-08-31 10:00:00,281.16,281.29,281.04,281.24,4190.0,271.4232,271.5487,271.3073,271.5004,4190.0
2023-08-31 10:05:00,281.03,281.09,280.89,280.89,7916.0,271.2977,271.3556,271.1625,271.1625,7916.0
2023-08-31 10:10:00,280.72,280.86,280.45,280.61,9725.0,270.9984,271.1335,270.7377,270.8922,9725.0
2023-08-31 10:15:00,280.8,281.31,280.72,280.96,11340.0,271.0756,271.568,270.9984,271.2301,11340.0
2023-08-31 10:20:00,281.15,281.28,281.01,281.01,3601.0,271.4135,271.539,271.2784,271.2784,3601.0
2023-08-31 10:25:00,281.11,281.3,280.96,281.15,5875.0,271.3749,271.5583,271.2301,271.4135,5875.0
2023-08-31 10:30:00,281.22,281.66,281.14,281.14,4549.0,271.4811,271.9058,271.4038,271.4038,4549.0
2023-08-31 10:35:00,281.2,281.26,280.9,281.0,4690.0,271.4618,271.5197,271.1722,271.2687,4690.0
2023-08-31 10:40:00,281.01,281.11,280.83,280.91,2846.0,271.2784,271.3749,271.1046,271.1818,2846.0
2023-08-31 10:45:00,280.92,281.0,280.87,281.0,3499.0,271.1915,271.2687,271.1432,271.2687,3499.0
2023-08-31 10:50:00,280.87,280.98,280.59,280.91,7443.0,271.1432,271.2494,270.8729,271.1818,7443.0
2023-08-31 10:55:00,281.04,281.38,281.04,281.28,3795.0,271.3073,271.6355,271.3073,271.539,3795.0
2023-08-31 11:00:00,281.13,281.21,281.06,281.06,2980.0,271.3942,271.4714,271.3266,271.3266,2980.0
2023-08-31 11:05:00,280.97,281.32,280.97,281.27,6296.0,271.2397,271.5776,271.2397,271.5293,6296.0
2023-08-31 11:10:00,281.18,281.23,281.08,281.22,1027.0,271.4425,271.4907,271.3459,271.4811,1027.0
2023-08-31 11:15:00,281.16,281.28,280.89,281.05,4181.0,271.4232,271.539,271.1625,271.317,4181.0
2023-08-31 11:20:00,280.95,280.95,280.59,280.61,4561.0,271.2204,271.2204,270.8729,270.8922,4561.0
2023-08-31 11:25:00,280.61,280.78,280.54,280.54,3317.0,270.8922,271.0563,270.8246,270.8246,3317.0
2023-08-31 11:30:00,280.6,280.65,280.32,280.44,9571.0,270.8825,270.9308,270.6122,270.7281,9571.0
2023-08-31 11:35:00,280.31,280.46,280.19,280.23,3213.0,270.6026,270.7474,270.4867,270.5254,3213.0
2023-08-31 11:40:00,280.19,280.23,279.72,279.76,5308.0,270.4867,270.5254,270.033,270.0716,5308.0
2023-08-31 11:45:00,279.76,280.29,279.72,280.18,7739.0,270.0716,270.5833,270.033,270.4771,7739.0
2023-08-31 11:50:00,280.07,280.17,279.88,280.08,4439.0,270.3709,270.4674,270.1875,270.3806,4439.0
2023-08-31 11:55:00,280.0,280.0,279.63,279.8,3908.0,270.3033,270.3033,269.9461,270.1103,3908.0
2023-08-31 12:00:00,279.79,279.94,279.57,279.94,2943.0,270.1006,270.2454,269.8882,270.2454,2943.0
2023-08-31 12:05:00,279.99,280.33,279.83,279.83,6456.0,270.2937,270.6219,270.1392,270.1392,6456.0
2023-08-31 12:10:00,279.86,280.01,279.85,279.89,801.0,270.1682,270.313,270.1585,270.1971,801.0
2023-08-31 12:15:00,280.05,280.06,279.9,280.06,3605.0,270.3516,270.3613,270.2068,270.3613,3605.0
2023-08-31 12:20:00,280.08,280.18,279.79,280.0,3907.0,270.3806,270.4771,270.1006,270.3033,3907.0
2023-08-31 12:25:00,280.0,280.14,279.89,279.89,2211.0,270.3033,270.4385,270.1971,270.1971,2211.0
2023-08-31 12:30:00,279.88,279.92,279.69,279.72,2042.0,270.1875,270.2261,270.0041,270.033,2042.0
2023-08-31 12:35:00,279.79,279.9,279.64,279.64,5475.0,270.1006,270.2068,269.9558,269.9558,5475.0
2023-08-31 12:40:00,279.6,279.77,279.59,279.76,4129.0,269.9172,270.0813,269.9075,270.0716,4129.0
2023-08-31 12:45:00,279.69,279.78,279.66,279.78,1100.0,270.0041,270.0909,269.9751,270.0909,1100.0
2023-08-31 12:50:00,279.85,279.85,279.61,279.77,400.0,270.1585,270.1585,269.9268,270.0813,400.0
2023-08-31 12:55:00,279.67,279.73,279.53,279.53,4577.0,269.9848,270.0427,269.8496,269.8496,4577.0
2023-08-31 13:00:00,279.56,279.63,279.36,279.36,3638.0,269.8786,269.9461,269.6855,269.6855,3638.0
2023-08-31 13:05:00,279.39,279.52,279.22,279.51,2806.0,269.7145,269.84,269.5503,269.8303,2806.0
2023-08-31 13:10:00,279.51,279.65,279.5,279.61,2536.0,269.8303,269.9654,269.8206,269.9268,2536.0
2023-08-31 13:15:00,279.65,279.84,279.65,279.77,2737.0,269.9654,270.1489,269.9654,270.0813,2737.0
2023-08-31 13:20:00,279.71,279.79,279.36,279.36,8044.0,270.0234,270.1006,269.6855,269.6855,8044.0
2023-08-31 13:25:00,279.36,279.36,279.16,279.17,2424.0,269.6855,269.6855,269.4924,269.5021,2424.0
2023-08-31 13:30:00,279.17,279.25,278.8,278.81,4025.0,269.5021,269.5793,269.1449,269.1545,4025.0
2023-08-31 13:35:00,278.73,279.14,278.68,278.83,4667.0,269.0773,269.4731,269.029,269.1738,4667.0
2023-08-31 13:40:00,278.82,278.82,278.57,278.57,2203.0,269.1642,269.1642,268.9229,268.9229,2203.0
2023-08-31 13:45:00,278.62,278.63,278.27,278.27,4713.0,268.9711,268.9808,268.6332,268.6332,4713.0
2023-08-31 13:50:00,278.28,278.31,277.8,277.88,6205.0,268.6429,268.6719,268.1795,268.2567,6205.0
2023-08-31 13:55:00,277.81,278.05,277.56,278.04,7237.0,268.1892,268.4209,267.9478,268.4112,7237.0
2023-08-31 14:00:00,278.02,278.38,278.01,278.29,27014.0,268.3919,268.7394,268.3822,268.6525,27014.0
2023-08-31 14:05:00,278.45,278.74,278.41,278.6,1439.0,268.807,269.087,268.7684,268.9518,1439.0
2023-08-31 14:10:00,278.46,278.47,278.26,278.35,2850.0,268.8167,268.8263,268.6236,268.7105,2850.0
2023-08-31 14:15:00,278.31,278.51,278.31,278.32,3162.0,268.6719,268.8649,268.6719,268.6815,3162.0
2023-08-31 14:20:00,278.35,278.38,278.13,278.13,2600.0,268.7105,268.7394,268.4981,268.4981,2600.0
2023-08-31 14:25:00,278.19,278.27,278.09,278.18,1910.0,268.556,268.6332,268.4595,268.5464,1910.0
2023-08-31 14:30:00,278.26,278.3,278.1,278.23,4593.0,268.6236,268.6622,268.4691,268.5946,4593.0
2023-08-31 14:35:00,278.3,278.3,277.66,277.77,6437.0,268.6622,268.6622,268.0444,268.1506,6437.0
2023-08-31 14:40:00,277.77,277.77,277.5,277.5,1980.0,268.1506,268.1506,267.8899,267.8899,1980.0
2023-08-31 14:45:00,277.48,277.48,277.12,277.2,3471.0,267.8706,267.8706,267.5231,267.6003,3471.0
2023-08-31 14:50:00,277.21,277.45,277.1,277.44,5767.0,267.6099,267.8416,267.5038,267.832,5767.0
2023-08-31 14:55:00,277.56,277.56,277.13,277.26,4891.0,267.9478,267.9478,267.5327,267.6582,4891.0
2023-08-31 15:00:00,277.17,277.37,277.06,277.27,8072.0,267.5713,267.7644,267.4651,267.6679,8072.0
2023-08-31 15:05:00,277.09,277.23,277.07,277.12,4087.0,267.4941,267.6293,267.4748,267.5231,4087.0
2023-08-31 15:10:00,277.1,277.4,277.01,277.06,7247.0,267.5038,267.7934,267.4169,267.4651,7247.0
2023-08-31 15:15:00,277.07,277.44,277.06,277.29,5039.0,267.4748,267.832,267.4651,267.6872,5039.0
2023-08-31 15:20:00,277.23,277.43,277.14,277.16,6261.0,267.6293,267.8223,267.5424,267.5617,6261.0
2023-08-31 15:25:00,277.16,277.23,277.0,277.19,5342.0,267.5617,267.6293,267.4072,267.5906,5342.0
2023-08-31 15:30:00,277.26,277.77,277.26,277.63,21579.0,267.6582,268.1506,267.6582,268.0154,21579.0
2023-08-31 15:35:00,277.63,277.96,277.44,277.96,17847.0,268.0154,268.334,267.832,268.334,17847.0
2023-08-31 15:40:00,277.96,278.21,277.73,278.05,10039.0,268.334,268.5753,268.1119,268.4209,10039.0
2023-08-31 15:45:00,278.09,278.39,277.95,278.28,16040.0,268.4595,268.7491,268.3243,268.6429,16040.0
2023-08-31 15:50:00,278.19,278.26,277.0,277.06,36062.0,268.556,268.6236,267.4072,267.4651,36062.0
2023-08-31 15:55:00,277.06,277.14,276.13,276.39,136044.0,267.4651,267.5424,266.5674,266.8183,136044.0
2023-09-01 09:30:00,277.81,279.35,277.81,279.35,17567.0,268.1892,269.6758,268.1892,269.6758,17567.0
2023-09-01 09:35:00,278.59,279.12,278.2,279.12,4872.0,268.9422,269.4538,268.5657,269.4538,4872.0
2023-09-01 09:40:00,279.07,280.12,278.81,280.05,7617.0,269.4055,270.4192,269.1545,270.3516,7617.0
2023-09-01 09:45:00,279.94,280.06,279.56,279.79,10007.0,270.2454,270.3613,269.8786,270.1006,10007.0
2023-09-01 09:50:00,279.79,279.79,279.11,279.24,13020.0,270.1006,270.1006,269.4441,269.5696,13020.0
2023-09-01 09:55:00,279.18,279.65,278.79,278.94,14739.0,269.5117,269.9654,269.1352,269.28,14739.0
2023-09-01 10:00:00,278.79,279.09,278.53,278.76,5747.0,269.1352,269.4248,268.8842,269.1063,5747.0
2023-09-01 10:05:00,278.82,278.83,278.23,278.56,7543.0,269.1642,269.1738,268.5946,268.9132,7543.0
2023-09-01 10:10:00,278.65,278.9,278.47,278.52,10009.0,269.0001,269.2414,268.8263,268.8746,10009.0
2023-09-01 10:15:00,278.52,279.2,278.52,279.2,8615.0,268.8746,269.531,268.8746,269.531,8615.0
2023-09-01 10:20:00,279.27,279.41,278.72,278.83,6268.0,269.5986,269.7338,269.0677,269.1738,6268.0
2023-09-01 10:25:00,278.84,279.11,278.69,279.01,5251.0,269.1835,269.4441,269.0387,269.3476,5251.0
2023-09-01 10:30:00,278.99,279.08,278.99,279.0,467.0,269.3283,269.4152,269.3283,269.338,467.0
2023-09-01 10:35:00,278.91,278.97,278.72,278.76,4552.0,269.2511,269.309,269.0677,269.1063,4552.0
2023-09-01 10:40:00,278.7,279.09,278.61,279.09,3319.0,269.0483,269.4248,268.9615,269.4248,3319.0
2023-09-01 10:45:00,278.99,279.14,278.6,279.14,4592.0,269.3283,269.4731,268.9518,269.4731,4592.0
2023-09-01 10:50:00,278.91,279.11,278.83,278.83,2820.0,269.2511,269.4441,269.1738,269.1738,2820.0
2023-09-01 10:55:00,278.64,278.82,278.63,278.64,2434.0,268.9904,269.1642,268.9808,268.9904,2434.0
2023-09-01 11:00:00,278.68,278.72,278.21,278.23,9137.0,269.029,269.0677,268.5753,268.5946,9137.0
2023-09-01 11:05:00,278.17,278.26,278.02,278.19,3558.0,268.5367,268.6236,268.3919,268.556,3558.0
2023-09-01 11:10:00,278.17,278.43,277.77,277.77,5164.0,268.5367,268.7877,268.1506,268.1506,5164.0
2023-09-01 11:15:00,277.75,277.9,277.52,277.78,3932.0,268.1312,268.2761,267.9092,268.1602,3932.0
2023-09-01 11:20:00,277.77,277.77,277.18,277.18,12978.0,268.1506,268.1506,267.581,267.581,12978.0
2023-09-01 11:25:00,277.22,277.26,276.64,276.74,7065.0,267.6196,267.6582,267.0597,267.1562,7065.0
2023-09-01 11:30:00,276.75,277.16,276.74,277.14,3796.0,267.1659,267.5617,267.1562,267.5424,3796.0
2023-09-01 11:35:00,277.13,277.32,276.77,276.81,12422.0,267.5327,267.7161,267.1852,267.2238,12422.0
2023-09-01 11:40:00,276.84,276.84,276.56,276.77,9127.0,267.2528,267.2528,266.9825,267.1852,9127.0
2023-09-01 11:45:00,276.69,276.69,276.19,276.19,3240.0,267.108,267.108,266.6253,266.6253,3240.0
2023-09-01 11:50:00,276.17,276.48,276.17,276.29,6579.0,266.606,266.9052,266.606,266.7218,6579.0
2023-09-01 11:55:00,276.25,276.67,276.25,276.63,8721.0,266.6832,267.0886,266.6832,267.05,8721.0
2023-09-01 12:00:00,276.63,276.85,276.62,276.62,6512.0,267.05,267.2624,267.0404,267.0404,6512.0
2023-09-01 12:05:00,276.62,276.83,276.49,276.68,2720.0,267.0404,267.2431,266.9149,267.0983,2720.0
2023-09-01 12:10:00,276.59,276.75,276.55,276.74,1130.0,267.0114,267.1659,266.9728,267.1562,1130.0
2023-09-01 12:15:00,276.72,276.88,276.71,276.83,2907.0,267.1369,267.2914,267.1273,267.2431,2907.0
2023-09-01 12:20:00,276.87,276.91,276.74,276.84,8305.0,267.2817,267.3203,267.1562,267.2528,8305.0
2023-09-01 12:25:00,276.84,276.89,276.5,276.5,4928.0,267.2528,267.301,266.9245,266.9245,4928.0
2023-09-01 12:30:00,276.56,276.92,276.54,276.86,4507.0,266.9825,267.33,266.9632,267.2721,4507.0
2023-09-01 12:35:00,276.77,276.77,276.67,276.77,1950.0,267.1852,267.1852,267.0886,267.1852,1950.0
2023-09-01 12:40:00,276.73,276.92,276.73,276.82,3376.0,267.1466,267.33,267.1466,267.2335,3376.0
2023-09-01 12:45:00,276.89,276.92,276.76,276.91,4630.0,267.301,267.33,267.1755,267.3203,4630.0
2023-09-01 12:50:00,276.93,277.01,276.85,276.97,3305.0,267.3396,267.4169,267.2624,267.3783,3305.0
2023-09-01 12:55:00,277.09,277.09,276.84,276.84,3476.0,267.4941,267.4941,267.2528,267.2528,3476.0
2023-09-01 13:00:00,276.96,277.03,276.88,276.88,1811.0,267.3686,267.4362,267.2914,267.2914,1811.0
2023-09-01 13:05:00,277.03,277.2,276.95,277.13,3741.0,267.4362,267.6003,267.359,267.5327,3741.0
2023-09-01 13:10:00,277.07,277.17,277.07,277.17,1691.0,267.4748,267.5713,267.4748,267.5713,1691.0
2023-09-01 13:15:00,277.13,277.39,277.12,277.38,2511.0,267.5327,267.7837,267.5231,267.7741,2511.0
2023-09-01 13:20:00,277.35,277.46,277.31,277.44,2604.0,267.7451,267.8513,267.7065,267.832,2604.0
2023-09-01 13:25:00,277.34,277.51,277.34,277.51,826.0,267.7354,267.8996,267.7354,267.8996,826.0
2023-09-01 13:30:00,277.51,277.52,277.35,277.41,1922.0,267.8996,267.9092,267.7451,267.803,1922.0
2023-09-01 13:35:00,277.48,277.85,277.48,277.85,1380.0,267.8706,268.2278,267.8706,268.2278,1380.0
2023-09-01 13:40:00,277.85,277.89,277.51,277.54,6118.0,268.2278,268.2664,267.8996,267.9285,6118.0
2023-09-01 13:45:00,277.57,277.66,277.42,277.52,3989.0,267.9575,268.0444,267.8127,267.9092,3989.0
2023-09-01 13:50:00,277.5,277.52,277.19,277.19,7454.0,267.8899,267.9092,267.5906,267.5906,7454.0
2023-09-01 13:55:00,277.25,277.26,276.98,277.02,8178.0,267.6486,267.6582,267.3879,267.4265,8178.0
2023-09-01 14:00:00,276.96,277.08,276.81,277.0,2641.0,267.3686,267.4845,267.2238,267.4072,2641.0
2023-09-01 14:05:00,276.95,277.32,276.94,277.05,2936.0,267.359,267.7161,267.3493,267.4555,2936.0
2023-09-01 14:10:00,277.1,277.21,277.02,277.21,3277.0,267.5038,267.6099,267.4265,267.6099,3277.0
2023-09-01 14:15:00,277.21,277.21,277.12,277.2,826.0,267.6099,267.6099,267.5231,267.6003,826.0
2023-09-01 14:20:00,277.2,277.2,277.0,277.2,5463.0,267.6003,267.6003,267.4072,267.6003,5463.0
2023-09-01 14:25:00,277.19,277.46,277.19,277.43,1400.0,267.5906,267.8513,267.5906,267.8223,1400.0
2023-09-01 14:30:00,277.39,277.42,277.15,277.32,2970.0,267.7837,267.8127,267.552,267.7161,2970.0
2023-09-01 14:35:00,277.33,277.33,276.94,276.99,4362.0,267.7258,267.7258,267.3493,267.3976,4362.0
2023-09-01 14:40:00,277.04,277.16,276.84,276.85,10287.0,267.4458,267.5617,267.2528,267.2624,10287.0
2023-09-01 14:45:00,276.86,276.91,276.65,276.73,4596.0,267.2721,267.3203,267.0693,267.1466,4596.0
2023-09-01 14:50:00,276.67,276.91,276.67,276.85,2952.0,267.0886,267.3203,267.0886,267.2624,2952.0
2023-09-01 14:55:00,276.83,276.9,276.69,276.71,6026.0,267.2431,267.3107,267.108,267.1273,6026.0
2023-09-01 15:00:00,276.73,276.8,276.5,276.67,6247.0,267.1466,267.2141,266.9245,267.0886,6247.0
2023-09-01 15:05:00,276.67,276.88,276.5,276.88,9714.0,267.0886,267.2914,266.9245,267.2914,9714.0
2023-09-01 15:10:00,276.76,277.1,276.71,277.1,3660.0,267.1755,267.5038,267.1273,267.5038,3660.0
2023-09-01 15:15:00,277.06,277.19,276.77,276.77,9045.0,267.4651,267.5906,267.1852,267.1852,9045.0
2023-09-01 15:20:00,276.8,277.05,276.79,277.05,3697.0,267.2141,267.4555,267.2045,267.4555,3697.0
2023-09-01 15:25:00,277.07,277.34,277.01,277.22,2314.0,267.4748,267.7354,267.4169,267.6196,2314.0
2023-09-01 15:30:00,277.22,277.28,277.12,277.22,8381.0,267.6196,267.6775,267.5231,267.6196,8381.0
2023-09-01 15:35:00,277.23,277.25,276.96,277.14,7391.0,267.6293,267.6486,267.3686,267.5424,7391.0
2023-09-01 15:40:00,277.22,277.6,277.1,277.31,11511.0,267.6196,267.9864,267.5038,267.7065,11511.0
2023-09-01 15:45:00,277.26,277.35,276.97,277.18,16132.0,267.6582,267.7451,267.3783,267.581,16132.0
2023-09-01 15:50:00,276.98,277.15,276.52,276.76,29832.0,267.3879,267.552,266.9438,267.1755,29832.0
2023-09-01 15:55:00,276.68,277.03,276.51,276.67,58170.0,267.0983,267.4362,266.9342,267.0886,58170.0
2023-09-05 09:30:00,276.45,277.03,276.15,277.0,13070.0,268.0539,268.6163,267.763,268.5872,13070.0
2023-09-05 09:35:00,277.04,277.16,276.7,276.81,8172.0,268.626,268.7423,268.2963,268.4029,8172.0
2023-09-05 09:40:00,276.88,277.7,276.87,277.58,15290.0,268.4708,269.2659,268.4611,269.1496,15290.0
2023-09-05 09:45:00,277.66,278.75,277.46,278.42,19525.0,269.2271,270.284,269.0332,269.964,19525.0
2023-09-05 09:50:00,278.45,278.9,278.29,278.4,8712.0,269.9931,270.4295,269.838,269.9447,8712.0
2023-09-05 09:55:00,278.59,279.37,278.5,278.92,6212.0,270.1289,270.8852,270.0416,270.4489,6212.0
2023-09-05 10:00:00,279.16,279.76,279.06,279.76,2015.0,270.6816,271.2633,270.5846,271.2633,2015.0
2023-09-05 10:05:00,279.8,279.8,279.04,279.22,5721.0,271.3021,271.3021,270.5652,270.7397,5721.0
2023-09-05 10:10:00,279.33,279.61,279.22,279.42,12552.0,270.8464,271.1179,270.7397,270.9337,12552.0
2023-09-05 10:15:00,279.25,279.42,279.08,279.22,7020.0,270.7688,270.9337,270.604,270.7397,7020.0
2023-09-05 10:20:00,279.23,279.36,278.98,279.15,4664.0,270.7494,270.8755,270.507,270.6719,4664.0
2023-09-05 10:25:00,279.24,279.69,279.18,279.57,5552.0,270.7591,271.1955,270.701,271.0791,5552.0
2023-09-05 10:30:00,279.56,279.58,279.24,279.48,21003.0,271.0694,271.0888,270.7591,270.9918,21003.0
2023-09-05 10:35:00,279.49,279.52,278.98,279.33,20895.0,271.0015,271.0306,270.507,270.8464,20895.0
2023-09-05 10:40:00,279.41,279.51,279.02,279.48,12103.0,270.924,271.0209,270.5458,270.9918,12103.0
2023-09-05 10:45:00,279.54,280.3,279.54,280.23,11684.0,271.05,271.7869,271.05,271.7191,11684.0
2023-09-05 10:50:00,280.17,280.17,280.02,280.06,5888.0,271.6609,271.6609,271.5154,271.5542,5888.0
2023-09-05 10:55:00,280.06,280.43,279.99,280.22,11544.0,271.5542,271.913,271.4864,271.7094,11544.0
2023-09-05 11:00:00,280.31,280.33,279.64,279.74,10370.0,271.7966,271.816,271.147,271.244,10370.0
2023-09-05 11:05:00,279.74,279.74,279.3,279.58,7039.0,271.244,271.244,270.8173,271.0888,7039.0
2023-09-05 11:10:00,279.51,279.51,278.85,278.9,4510.0,271.0209,271.0209,270.381,270.4295,4510.0
2023-09-05 11:15:00,278.9,279.5,278.9,279.44,3676.0,270.4295,271.0112,270.4295,270.9531,3676.0
2023-09-05 11:20:00,279.36,279.43,279.14,279.33,8461.0,270.8755,270.9434,270.6622,270.8464,8461.0
2023-09-05 11:25:00,279.34,279.87,279.22,279.87,6176.0,270.8561,271.37,270.7397,271.37,6176.0
2023-09-05 11:30:00,279.88,280.12,279.87,280.08,9408.0,271.3797,271.6124,271.37,271.5736,9408.0
2023-09-05 11:35:00,279.99,280.24,279.92,280.02,5630.0,271.4864,271.7288,271.4185,271.5154,5630.0
2023-09-05 11:40:00,279.95,280.0,279.72,279.88,14273.0,271.4476,271.4961,271.2246,271.3797,14273.0
2023-09-05 11:45:00,279.79,280.38,279.79,280.38,4140.0,271.2924,271.8645,271.2924,271.8645,4140.0
2023-09-05 11:50:00,280.35,280.39,280.24,280.34,5662.0,271.8354,271.8742,271.7288,271.8257,5662.0
2023-09-05 11:55:00,280.28,280.8,280.18,280.78,7356.0,271.7676,272.2718,271.6706,272.2524,7356.0
2023-09-05 12:00:00,280.75,280.82,280.54,280.73,4344.0,272.2233,272.2912,272.0197,272.2039,4344.0
2023-09-05 12:05:00,280.8,280.98,280.79,280.85,7183.0,272.2718,272.4463,272.2621,272.3202,7183.0
2023-09-05 12:10:00,280.87,280.94,280.65,280.65,5244.0,272.3396,272.4075,272.1263,272.1263,5244.0
2023-09-05 12:15:00,280.58,280.99,280.58,280.82,5054.0,272.0584,272.456,272.0584,272.2912,5054.0
2023-09-05 12:20:00,280.75,280.83,280.67,280.73,3464.0,272.2233,272.3008,272.1457,272.2039,3464.0
2023-09-05 12:25:00,280.67,280.68,280.19,280.19,4011.0,272.1457,272.1554,271.6803,271.6803,4011.0
2023-09-05 12:30:00,280.12,280.45,280.08,280.44,3771.0,271.6124,271.9324,271.5736,271.9227,3771.0
2023-09-05 12:35:00,280.43,280.43,280.3,280.3,1564.0,271.913,271.913,271.7869,271.7869,1564.0
2023-09-05 12:40:00,280.42,280.53,280.39,280.41,2754.0,271.9033,272.01,271.8742,271.8936,2754.0
2023-09-05 12:45:00,280.36,280.65,280.36,280.41,4174.0,271.8451,272.1263,271.8451,271.8936,4174.0
2023-09-05 12:50:00,280.41,280.5,280.37,280.47,2450.0,271.8936,271.9809,271.8548,271.9518,2450.0
2023-09-05 12:55:00,280.53,280.53,280.12,280.21,2500.0,272.01,272.01,271.6124,271.6997,2500.0
2023-09-05 13:00:00,280.07,280.28,279.96,279.96,4725.0,271.5639,271.7676,271.4573,271.4573,4725.0
2023-09-05 13:05:00,279.96,280.29,279.89,280.22,3386.0,271.4573,271.7772,271.3894,271.7094,3386.0
2023-09-05 13:10:00,280.27,280.29,279.94,280.2,3649.0,271.7579,271.7772,271.4379,271.69,3649.0
2023-09-05 13:15:00,280.1,280.43,280.02,280.43,2261.0,271.593,271.913,271.5154,271.913,2261.0
2023-09-05 13:20:00,280.35,280.35,280.16,280.18,2710.0,271.8354,271.8354,271.6512,271.6706,2710.0
2023-09-05 13:25:00,280.23,280.32,280.2,280.25,3207.0,271.7191,271.8063,271.69,271.7385,3207.0
2023-09-05 13:30:00,280.2,280.33,279.97,279.97,4954.0,271.69,271.816,271.467,271.467,4954.0
2023-09-05 13:35:00,279.86,280.17,279.86,280.17,2264.0,271.3603,271.6609,271.3603,271.6609,2264.0
2023-09-05 13:40:00,280.11,280.17,279.96,280.03,2156.0,271.6027,271.6609,271.4573,271.5251,2156.0
2023-09-05 13:45:00,279.99,280.03,279.95,280.01,1969.0,271.4864,271.5251,271.4476,271.5058,1969.0
2023-09-05 13:50:00,280.01,280.01,279.68,279.69,3032.0,271.5058,271.5058,271.1858,271.1955,3032.0
2023-09-05 13:55:00,279.75,279.87,279.71,279.8,2043.0,271.2536,271.37,271.2149,271.3021,2043.0
2023-09-05 14:00:00,279.8,280.01,279.74,279.98,5833.0,271.3021,271.5058,271.244,271.4767,5833.0
2023-09-05 14:05:00,279.93,279.98,279.78,279.78,11027.0,271.4282,271.4767,271.2827,271.2827,11027.0
2023-09-05 14:10:00,279.75,280.02,279.75,279.92,2525.0,271.2536,271.5154,271.2536,271.4185,2525.0
2023-09-05 14:15:00,279.95,279.95,279.76,279.76,4917.0,271.4476,271.4476,271.2633,271.2633,4917.0
2023-09-05 14:20:00,279.79,279.82,279.62,279.71,2814.0,271.2924,271.3215,271.1276,271.2149,2814.0
2023-09-05 14:25:00,279.73,279.97,279.72,279.92,4760.0,271.2343,271.467,271.2246,271.4185,4760.0
2023-09-05 14:30:00,279.92,280.0,279.89,279.98,4491.0,271.4185,271.4961,271.3894,271.4767,4491.0
2023-09-05 14:35:00,279.99,280.05,279.86,279.92,3298.0,271.4864,271.5445,271.3603,271.4185,3298.0
2023-09-05 14:40:00,279.87,279.98,279.75,279.79,9987.0,271.37,271.4767,271.2536,271.2924,9987.0
2023-09-05 14:45:00,279.74,279.75,279.47,279.49,12697.0,271.244,271.2536,270.9822,271.0015,12697.0
2023-09-05 14:50:00,279.35,279.46,279.35,279.43,2572.0,270.8658,270.9725,270.8658,270.9434,2572.0
2023-09-05 14:55:00,279.38,279.38,279.16,279.36,5789.0,270.8949,270.8949,270.6816,270.8755,5789.0
2023-09-05 15:00:00,279.36,279.36,279.0,279.04,6187.0,270.8755,270.8755,270.5264,270.5652,6187.0
2023-09-05 15:05:00,278.96,279.06,278.86,278.97,7738.0,270.4876,270.5846,270.3907,270.4973,7738.0
2023-09-05 15:10:00,279.05,279.07,278.56,278.61,5764.0,270.5749,270.5943,270.0998,270.1483,5764.0
2023-09-05 15:15:00,278.65,279.03,278.64,279.0,8009.0,270.1871,270.5555,270.1774,270.5264,8009.0
2023-09-05 15:20:00,278.96,279.21,278.91,279.1,7220.0,270.4876,270.7301,270.4392,270.6234,7220.0
2023-09-05 15:25:00,279.1,279.28,279.07,279.28,4974.0,270.6234,270.7979,270.5943,270.7979,4974.0
2023-09-05 15:30:00,279.23,279.32,279.17,279.21,14706.0,270.7494,270.8367,270.6913,270.7301,14706.0
2023-09-05 15:35:00,279.21,279.42,279.16,279.42,11371.0,270.7301,270.9337,270.6816,270.9337,11371.0
2023-09-05 15:40:00,279.45,279.62,279.42,279.5,14406.0,270.9628,271.1276,270.9337,271.0112,14406.0
2023-09-05 15:45:00,279.54,279.59,279.43,279.49,15174.0,271.05,271.0985,270.9434,271.0015,15174.0
2023-09-05 15:50:00,279.5,279.5,279.15,279.44,34759.0,271.0112,271.0112,270.6719,270.9531,34759.0
2023-09-05 15:55:00,279.43,279.43,278.75,278.75,72143.0,270.9434,270.9434,270.284,270.284,72143.0
2023-09-06 09:30:00,277.3,278.15,275.74,276.96,22130.0,268.8781,269.7022,267.3654,268.5484,22130.0
2023-09-06 09:35:00,276.7,277.78,276.13,276.95,6011.0,268.2963,269.3435,267.7436,268.5387,6011.0
2023-09-06 09:40:00,276.97,277.32,276.82,277.12,5922.0,268.5581,268.8975,268.4126,268.7035,5922.0
2023-09-06 09:45:00,277.25,277.37,275.34,275.34,15940.0,268.8296,268.9459,266.9776,266.9776,15940.0
2023-09-06 09:50:00,275.51,276.21,274.9,276.21,9646.0,267.1424,267.8212,266.551,267.8212,9646.0
2023-09-06 09:55:00,276.09,276.09,275.34,275.35,5093.0,267.7048,267.7048,266.9776,266.9873,5093.0
2023-09-06 10:00:00,275.31,275.89,275.31,275.69,4306.0,266.9485,267.5109,266.9485,267.317,4306.0
2023-09-06 10:05:00,275.69,276.53,275.68,276.37,5277.0,267.317,268.1314,267.3073,267.9763,5277.0
2023-09-06 10:10:00,276.33,276.44,276.06,276.38,6097.0,267.9375,268.0442,267.6757,267.986,6097.0
2023-09-06 10:15:00,276.25,276.44,275.79,275.87,6365.0,267.8599,268.0442,267.4139,267.4915,6365.0
2023-09-06 10:20:00,275.85,275.85,275.28,275.28,4139.0,267.4721,267.4721,266.9194,266.9194,4139.0
2023-09-06 10:25:00,275.16,275.45,275.07,275.44,6549.0,266.8031,267.0842,266.7158,267.0745,6549.0
2023-09-06 10:30:00,275.49,275.62,275.31,275.43,6593.0,267.123,267.2491,266.9485,267.0649,6593.0
2023-09-06 10:35:00,275.32,275.67,275.09,275.67,5243.0,266.9582,267.2976,266.7352,267.2976,5243.0
2023-09-06 10:40:00,275.61,275.7,275.37,275.37,3808.0,267.2394,267.3267,267.0067,267.0067,3808.0
2023-09-06 10:45:00,275.44,275.55,275.28,275.51,4901.0,267.0745,267.1812,266.9194,267.1424,4901.0
2023-09-06 10:50:00,275.5,275.73,275.45,275.46,4048.0,267.1327,267.3557,267.0842,267.0939,4048.0
2023-09-06 10:55:00,275.55,275.57,275.14,275.57,8599.0,267.1812,267.2006,266.7837,267.2006,8599.0
2023-09-06 11:00:00,275.64,275.74,275.56,275.74,1914.0,267.2685,267.3654,267.1909,267.3654,1914.0
2023-09-06 11:05:00,275.79,276.6,275.79,276.49,3148.0,267.4139,268.1993,267.4139,268.0927,3148.0
2023-09-06 11:10:00,276.56,276.85,276.47,276.85,3629.0,268.1605,268.4417,268.0733,268.4417,3629.0
2023-09-06 11:15:00,276.88,276.9,276.65,276.77,4833.0,268.4708,268.4902,268.2478,268.3642,4833.0
2023-09-06 11:20:00,276.67,276.9,276.67,276.9,5090.0,268.2672,268.4902,268.2672,268.4902,5090.0
2023-09-06 11:25:00,276.89,277.2,276.89,276.96,2723.0,268.4805,268.7811,268.4805,268.5484,2723.0
2023-09-06 11:30:00,276.82,277.11,276.82,277.01,881.0,268.4126,268.6938,268.4126,268.5969,881.0
2023-09-06 11:35:00,277.04,277.12,276.74,276.74,1368.0,268.626,268.7035,268.3351,268.3351,1368.0
2023-09-06 11:40:00,276.51,276.54,276.23,276.27,3861.0,268.1121,268.1411,267.8406,267.8793,3861.0
2023-09-06 11:45:00,276.17,276.31,276.13,276.28,1693.0,267.7824,267.9181,267.7436,267.889,1693.0
2023-09-06 11:50:00,276.26,276.53,276.14,276.53,1739.0,267.8696,268.1314,267.7533,268.1314,1739.0
2023-09-06 11:55:00,276.54,276.62,276.48,276.49,4228.0,268.1411,268.2187,268.083,268.0927,4228.0
2023-09-06 12:00:00,276.47,276.47,276.1,276.13,4553.0,268.0733,268.0733,267.7145,267.7436,4553.0
2023-09-06 12:05:00,276.02,276.08,275.64,275.64,8064.0,267.6369,267.6951,267.2685,267.2685,8064.0
2023-09-06 12:10:00,275.91,275.99,275.77,275.86,2686.0,267.5303,267.6078,267.3945,267.4818,2686.0
2023-09-06 12:15:00,275.94,276.32,275.94,276.17,4769.0,267.5594,267.9278,267.5594,267.7824,4769.0
2023-09-06 12:20:00,276.27,276.58,276.24,276.58,2507.0,267.8793,268.1799,267.8503,268.1799,2507.0
2023-09-06 12:25:00,276.7,276.99,276.65,276.86,3694.0,268.2963,268.5775,268.2478,268.4514,3694.0
2023-09-06 12:30:00,276.58,276.58,276.58,276.58,200.0,268.1799,268.1799,268.1799,268.1799,200.0
2023-09-06 12:35:00,276.49,276.55,276.47,276.5,3664.0,268.0927,268.1508,268.0733,268.1024,3664.0
2023-09-06 12:40:00,276.44,276.48,275.79,275.79,2988.0,268.0442,268.083,267.4139,267.4139,2988.0
2023-09-06 12:45:00,275.83,275.85,275.75,275.81,799.0,267.4527,267.4721,267.3751,267.4333,799.0
2023-09-06 12:50:00,275.78,276.05,275.68,275.99,3964.0,267.4042,267.666,267.3073,267.6078,3964.0
2023-09-06 12:55:00,275.85,276.03,275.84,275.88,1209.0,267.4721,267.6466,267.4624,267.5012,1209.0
2023-09-06 13:00:00,275.9,275.9,275.58,275.69,2810.0,267.5206,267.5206,267.2103,267.317,2810.0
2023-09-06 13:05:00,275.7,275.89,275.7,275.79,1808.0,267.3267,267.5109,267.3267,267.4139,1808.0
2023-09-06 13:10:00,275.8,276.1,275.79,276.1,1295.0,267.4236,267.7145,267.4139,267.7145,1295.0
2023-09-06 13:15:00,276.22,276.44,276.16,276.44,2725.0,267.8309,268.0442,267.7727,268.0442,2725.0
2023-09-06 13:20:00,276.35,276.35,276.19,276.24,1300.0,267.9569,267.9569,267.8018,267.8503,1300.0
2023-09-06 13:25:00,276.24,276.41,276.12,276.13,6685.0,267.8503,268.0151,267.7339,267.7436,6685.0
2023-09-06 13:30:00,276.18,276.49,276.18,276.49,3520.0,267.7921,268.0927,267.7921,268.0927,3520.0
2023-09-06 13:35:00,276.35,276.49,276.35,276.41,1476.0,267.9569,268.0927,267.9569,268.0151,1476.0
2023-09-06 13:40:00,276.5,276.5,276.09,276.41,3675.0,268.1024,268.1024,267.7048,268.0151,3675.0
2023-09-06 13:45:00,276.31,276.32,275.8,275.81,2186.0,267.9181,267.9278,267.4236,267.4333,2186.0
2023-09-06 13:50:00,275.82,275.82,275.45,275.45,3425.0,267.443,267.443,267.0842,267.0842,3425.0
2023-09-06 13:55:00,275.55,275.93,275.54,275.92,6445.0,267.1812,267.5497,267.1715,267.54,6445.0
2023-09-06 14:00:00,275.89,275.91,275.58,275.79,4663.0,267.5109,267.5303,267.2103,267.4139,4663.0
2023-09-06 14:05:00,275.78,275.87,275.6,275.73,2148.0,267.4042,267.4915,267.2297,267.3557,2148.0
2023-09-06 14:10:00,275.57,275.7,275.53,275.66,1331.0,267.2006,267.3267,267.1618,267.2879,1331.0
2023-09-06 14:15:00,275.56,275.66,275.5,275.66,3701.0,267.1909,267.2879,267.1327,267.2879,3701.0
2023-09-06 14:20:00,275.55,275.86,275.55,275.7,2765.0,267.1812,267.4818,267.1812,267.3267,2765.0
2023-09-06 14:25:00,275.69,275.92,275.69,275.92,2056.0,267.317,267.54,267.317,267.54,2056.0
2023-09-06 14:30:00,275.79,276.19,275.78,276.12,2947.0,267.4139,267.8018,267.4042,267.7339,2947.0
2023-09-06 14:35:00,276.19,276.26,276.15,276.18,1080.0,267.8018,267.8696,267.763,267.7921,1080.0
2023-09-06 14:40:00,276.18,276.35,276.1,276.32,2252.0,267.7921,267.9569,267.7145,267.9278,2252.0
2023-09-06 14:45:00,276.36,276.42,276.36,276.39,1400.0,267.9666,268.0248,267.9666,267.9957,1400.0
2023-09-06 14:50:00,276.38,276.57,276.31,276.57,4533.0,267.986,268.1702,267.9181,268.1702,4533.0
2023-09-06 14:55:00,276.52,276.69,276.52,276.63,2489.0,268.1217,268.2866,268.1217,268.2284,2489.0
2023-09-06 15:00:00,276.69,276.69,276.44,276.44,5436.0,268.2866,268.2866,268.0442,268.0442,5436.0
2023-09-06 15:05:00,276.53,276.61,276.45,276.5,1500.0,268.1314,268.209,268.0539,268.1024,1500.0
2023-09-06 15:10:00,276.44,276.58,276.3,276.56,5302.0,268.0442,268.1799,267.9084,268.1605,5302.0
2023-09-06 15:15:00,276.49,276.77,276.49,276.5,5338.0,268.0927,268.3642,268.0927,268.1024,5338.0
2023-09-06 15:20:00,276.61,276.61,276.42,276.42,4355.0,268.209,268.209,268.0248,268.0248,4355.0
2023-09-06 15:25:00,276.41,276.54,276.12,276.12,6499.0,268.0151,268.1411,267.7339,267.7339,6499.0
2023-09-06 15:30:00,276.12,276.26,275.8,276.25,15136.0,267.7339,267.8696,267.4236,267.8599,15136.0
2023-09-06 15:35:00,276.25,276.55,276.12,276.44,9008.0,267.8599,268.1508,267.7339,268.0442,9008.0
2023-09-06 15:40:00,276.43,276.49,276.26,276.45,5516.0,268.0345,268.0927,267.8696,268.0539,5516.0
2023-09-06 15:45:00,276.45,276.81,276.35,276.81,18122.0,268.0539,268.4029,267.9569,268.4029,18122.0
2023-09-06 15:50:00,276.77,276.77,276.01,276.1,21865.0,268.3642,268.3642,267.6272,267.7145,21865.0
2023-09-06 15:55:00,276.07,276.07,275.58,275.66,43882.0,267.6854,267.6854,267.2103,267.2879,43882.0
2023-09-07 09:30:00,276.73,277.52,275.93,277.39,16221.0,268.3254,269.0914,267.5497,268.9653,16221.0
2023-09-07 09:35:00,277.99,278.34,277.47,278.04,2263.0,269.5471,269.8865,269.0429,269.5956,2263.0
2023-09-07 09:40:00,277.55,278.52,277.54,278.32,7476.0,269.1205,270.061,269.1108,269.8671,7476.0
2023-09-07 09:45:00,278.49,279.25,278.49,279.25,11459.0,270.0319,270.7688,270.0319,270.7688,11459.0
2023-09-07 09:50:00,279.28,279.28,278.53,278.83,4062.0,270.7979,270.7979,270.0707,270.3616,4062.0
2023-09-07 09:55:00,278.8,279.1,278.79,278.99,1383.0,270.3325,270.6234,270.3228,270.5167,1383.0
2023-09-07 10:00:00,279.17,279.45,279.0,279.24,6506.0,270.6913,270.9628,270.5264,270.7591,6506.0
2023-09-07 10:05:00,279.24,279.74,278.98,279.45,9659.0,270.7591,271.244,270.507,270.9628,9659.0
2023-09-07 10:10:00,279.35,279.36,278.33,278.34,7664.0,270.8658,270.8755,269.8768,269.8865,7664.0
2023-09-07 10:15:00,278.21,278.51,277.85,277.85,8090.0,269.7604,270.0513,269.4114,269.4114,8090.0
2023-09-07 10:20:00,277.75,278.32,277.7,278.12,16107.0,269.3144,269.8671,269.2659,269.6732,16107.0
2023-09-07 10:25:00,278.15,278.95,278.11,278.94,6995.0,269.7022,270.4779,269.6635,270.4683,6995.0
2023-09-07 10:30:00,278.7,278.88,278.54,278.7,5363.0,270.2355,270.4101,270.0804,270.2355,5363.0
2023-09-07 10:35:00,278.79,279.76,278.73,279.76,12594.0,270.3228,271.2633,270.2646,271.2633,12594.0
2023-09-07 10:40:00,279.73,279.79,279.42,279.67,9543.0,271.2343,271.2924,270.9337,271.1761,9543.0
2023-09-07 10:45:00,279.51,279.56,279.26,279.56,1789.0,271.0209,271.0694,270.7785,271.0694,1789.0
2023-09-07 10:50:00,279.54,279.98,279.52,279.9,5281.0,271.05,271.4767,271.0306,271.3991,5281.0
2023-09-07 10:55:00,279.99,280.12,279.83,279.95,4810.0,271.4864,271.6124,271.3312,271.4476,4810.0
2023-09-07 11:00:00,280.08,280.36,280.08,280.25,1767.0,271.5736,271.8451,271.5736,271.7385,1767.0
2023-09-07 11:05:00,280.22,280.79,280.2,280.78,7582.0,271.7094,272.2621,271.69,272.2524,7582.0
2023-09-07 11:10:00,280.76,280.91,280.74,280.91,8344.0,272.233,272.3784,272.2136,272.3784,8344.0
2023-09-07 11:15:00,280.94,281.06,280.22,280.44,6177.0,272.4075,272.5239,271.7094,271.9227,6177.0
2023-09-07 11:20:00,280.55,280.83,280.55,280.83,3659.0,272.0294,272.3008,272.0294,272.3008,3659.0
2023-09-07 11:25:00,280.75,280.98,280.49,280.87,5234.0,272.2233,272.4463,271.9712,272.3396,5234.0
2023-09-07 11:30:00,280.87,281.4,280.87,281.19,2094.0,272.3396,272.8535,272.3396,272.6499,2094.0
2023-09-07 11:35:00,281.34,281.61,281.33,281.61,4409.0,272.7954,273.0572,272.7857,273.0572,4409.0
2023-09-07 11:40:00,281.66,281.79,281.51,281.59,8212.0,273.1056,273.2317,272.9602,273.0378,8212.0
2023-09-07 11:45:00,281.56,282.0,281.56,281.99,3950.0,273.0087,273.4353,273.0087,273.4256,3950.0
2023-09-07 11:50:00,281.93,282.03,281.75,281.95,6358.0,273.3674,273.4644,273.1929,273.3868,6358.0
2023-09-07 11:55:00,281.87,281.94,281.81,281.94,2948.0,273.3093,273.3771,273.2511,273.3771,2948.0
2023-09-07 12:00:00,281.95,282.09,281.47,281.55,5983.0,273.3868,273.5226,272.9214,272.999,5983.0
2023-09-07 12:05:00,281.58,282.19,281.58,282.15,3727.0,273.0281,273.6195,273.0281,273.5808,3727.0
2023-09-07 12:10:00,282.18,282.25,281.44,281.66,4586.0,273.6098,273.6777,272.8923,273.1056,4586.0
2023-09-07 12:15:00,281.65,281.86,281.6,281.81,2060.0,273.0959,273.2996,273.0475,273.2511,2060.0
2023-09-07 12:20:00,281.82,282.29,281.7,282.11,2960.0,273.2608,273.7165,273.1444,273.542,2960.0
2023-09-07 12:25:00,282.11,282.26,282.04,282.11,3063.0,273.542,273.6874,273.4741,273.542,3063.0
2023-09-07 12:30:00,282.25,282.51,281.97,281.97,8006.0,273.6777,273.9298,273.4062,273.4062,8006.0
2023-09-07 12:35:00,282.0,282.19,281.96,282.19,1953.0,273.4353,273.6195,273.3965,273.6195,1953.0
2023-09-07 12:40:00,282.29,282.4,282.08,282.31,1749.0,273.7165,273.8232,273.5129,273.7359,1749.0
2023-09-07 12:45:00,282.34,282.4,282.01,282.25,6582.0,273.765,273.8232,273.445,273.6777,6582.0
2023-09-07 12:50:00,282.35,282.35,281.78,281.81,4664.0,273.7747,273.7747,273.222,273.2511,4664.0
2023-09-07 12:55:00,281.77,282.09,281.77,282.09,2466.0,273.2123,273.5226,273.2123,273.5226,2466.0
2023-09-07 13:00:00,282.19,282.27,282.11,282.21,3461.0,273.6195,273.6971,273.542,273.6389,3461.0
2023-09-07 13:05:00,282.17,282.26,282.1,282.26,6116.0,273.6002,273.6874,273.5323,273.6874,6116.0
2023-09-07 13:10:00,282.2,282.35,282.03,282.31,4919.0,273.6292,273.7747,273.4644,273.7359,4919.0
2023-09-07 13:15:00,282.28,282.55,282.22,282.45,1897.0,273.7068,273.9686,273.6486,273.8716,1897.0
2023-09-07 13:20:00,282.46,282.46,282.21,282.21,3203.0,273.8813,273.8813,273.6389,273.6389,3203.0
2023-09-07 13:25:00,282.2,282.52,282.16,282.52,9876.0,273.6292,273.9395,273.5905,273.9395,9876.0
2023-09-07 13:30:00,282.54,282.68,282.38,282.64,2166.0,273.9589,274.0947,273.8038,274.0559,2166.0
2023-09-07 13:35:00,282.71,282.82,282.32,282.32,7407.0,274.1238,274.2304,273.7456,273.7456,7407.0
2023-09-07 13:40:00,282.26,282.27,281.26,281.43,16932.0,273.6874,273.6971,272.7178,272.8826,16932.0
2023-09-07 13:45:00,281.26,281.57,281.26,281.33,611.0,272.7178,273.0184,272.7178,272.7857,611.0
2023-09-07 13:50:00,281.33,281.63,281.33,281.63,1601.0,272.7857,273.0766,272.7857,273.0766,1601.0
2023-09-07 13:55:00,281.44,281.54,281.37,281.41,2571.0,272.8923,272.9893,272.8244,272.8632,2571.0
2023-09-07 14:00:00,281.33,281.5,281.27,281.5,1800.0,272.7857,272.9505,272.7275,272.9505,1800.0
2023-09-07 14:05:00,281.42,281.74,281.42,281.66,1504.0,272.8729,273.1832,272.8729,273.1056,1504.0
2023-09-07 14:10:00,281.66,281.67,281.56,281.67,2059.0,273.1056,273.1153,273.0087,273.1153,2059.0
2023-09-07 14:15:00,281.69,281.99,281.6,281.99,3686.0,273.1347,273.4256,273.0475,273.4256,3686.0
2023-09-07 14:20:00,281.87,282.04,281.82,281.99,2982.0,273.3093,273.4741,273.2608,273.4256,2982.0
2023-09-07 14:25:00,281.88,281.91,281.6,281.7,2794.0,273.319,273.348,273.0475,273.1444,2794.0
2023-09-07 14:30:00,281.74,281.74,281.32,281.41,2611.0,273.1832,273.1832,272.776,272.8632,2611.0
2023-09-07 14:35:00,281.56,281.59,281.41,281.45,3759.0,273.0087,273.0378,272.8632,272.902,3759.0
2023-09-07 14:40:00,281.42,281.62,281.42,281.59,1102.0,272.8729,273.0669,272.8729,273.0378,1102.0
2023-09-07 14:45:00,281.63,281.63,281.45,281.51,4129.0,273.0766,273.0766,272.902,272.9602,4129.0
2023-09-07 14:50:00,281.51,281.52,281.3,281.3,2464.0,272.9602,272.9699,272.7566,272.7566,2464.0
2023-09-07 14:55:00,281.23,281.43,281.12,281.38,4135.0,272.6887,272.8826,272.582,272.8341,4135.0
2023-09-07 15:00:00,281.37,281.51,281.33,281.35,4233.0,272.8244,272.9602,272.7857,272.8051,4233.0
2023-09-07 15:05:00,281.27,281.41,281.21,281.37,2456.0,272.7275,272.8632,272.6693,272.8244,2456.0
2023-09-07 15:10:00,281.43,281.53,281.3,281.38,5758.0,272.8826,272.9796,272.7566,272.8341,5758.0
2023-09-07 15:15:00,281.43,281.54,281.43,281.44,1016.0,272.8826,272.9893,272.8826,272.8923,1016.0
2023-09-07 15:20:00,281.46,281.53,281.38,281.38,4052.0,272.9117,272.9796,272.8341,272.8341,4052.0
2023-09-07 15:25:00,281.34,281.43,281.16,281.43,4864.0,272.7954,272.8826,272.6208,272.8826,4864.0
2023-09-07 15:30:00,281.33,281.5,281.13,281.2,5440.0,272.7857,272.9505,272.5917,272.6596,5440.0
2023-09-07 15:35:00,281.2,281.2,280.59,280.68,8222.0,272.6596,272.6596,272.0681,272.1554,8222.0
2023-09-07 15:40:00,280.6,281.0,280.6,280.89,8052.0,272.0778,272.4657,272.0778,272.359,8052.0
2023-09-07 15:45:00,280.91,281.26,280.61,281.25,12821.0,272.3784,272.7178,272.0875,272.7081,12821.0
2023-09-07 15:50:00,281.27,281.43,280.95,281.15,19807.0,272.7275,272.8826,272.4172,272.6111,19807.0
2023-09-07 15:55:00,281.19,281.43,281.06,281.38,57575.0,272.6499,272.8826,272.5239,272.8341,57575.0
2023-09-08 09:30:00,280.47,280.98,279.38,280.98,11692.0,271.9518,272.4463,270.8949,272.4463,11692.0
2023-09-08 09:35:00,280.99,281.33,280.58,280.97,2928.0,272.456,272.7857,272.0584,272.4366,2928.0
2023-09-08 09:40:00,280.98,281.84,280.98,281.84,3700.0,272.4463,273.2802,272.4463,273.2802,3700.0
2023-09-08 09:45:00,281.7,281.71,281.48,281.55,3059.0,273.1444,273.1541,272.9311,272.999,3059.0
2023-09-08 09:50:00,281.55,281.62,281.08,281.62,8910.0,272.999,273.0669,272.5433,273.0669,8910.0
2023-09-08 09:55:00,281.51,282.32,281.51,282.32,2675.0,272.9602,273.7456,272.9602,273.7456,2675.0
2023-09-08 10:00:00,282.15,282.25,281.62,281.79,4685.0,273.5808,273.6777,273.0669,273.2317,4685.0
2023-09-08 10:05:00,281.76,281.82,281.31,281.5,7265.0,273.2026,273.2608,272.7663,272.9505,7265.0
2023-09-08 10:10:00,281.53,281.64,281.34,281.44,15201.0,272.9796,273.0862,272.7954,272.8923,15201.0
2023-09-08 10:15:00,281.42,281.42,281.09,281.31,3175.0,272.8729,272.8729,272.553,272.7663,3175.0
2023-09-08 10:20:00,281.23,282.23,281.22,282.21,5648.0,272.6887,273.6583,272.679,273.6389,5648.0
2023-09-08 10:25:00,282.27,282.54,282.27,282.44,2014.0,273.6971,273.9589,273.6971,273.862,2014.0
2023-09-08 10:30:00,282.51,282.76,282.42,282.52,8669.0,273.9298,274.1722,273.8426,273.9395,8669.0
2023-09-08 10:35:00,282.52,282.52,282.09,282.16,17252.0,273.9395,273.9395,273.5226,273.5905,17252.0
2023-09-08 10:40:00,282.11,282.16,281.64,281.93,1637.0,273.542,273.5905,273.0862,273.3674,1637.0
2023-09-08 10:45:00,281.99,282.15,281.8,281.96,2851.0,273.4256,273.5808,273.2414,273.3965,2851.0
2023-09-08 10:50:00,281.92,282.49,281.91,282.47,2617.0,273.3577,273.9104,273.348,273.891,2617.0
2023-09-08 10:55:00,282.49,283.11,282.49,283.11,5797.0,273.9104,274.5116,273.9104,274.5116,5797.0
2023-09-08 11:00:00,283.12,283.5,283.12,283.4,7389.0,274.5213,274.8898,274.5213,274.7928,7389.0
2023-09-08 11:05:00,283.4,283.5,283.01,283.06,8225.0,274.7928,274.8898,274.4146,274.4631,8225.0
2023-09-08 11:10:00,283.06,283.08,282.88,283.0,12236.0,274.4631,274.4825,274.2886,274.4049,12236.0
2023-09-08 11:15:00,283.0,283.15,282.6,283.11,10698.0,274.4049,274.5504,274.0171,274.5116,10698.0
2023-09-08 11:20:00,283.22,283.36,283.13,283.33,2412.0,274.6183,274.754,274.531,274.7249,2412.0
2023-09-08 11:25:00,283.32,283.59,283.19,283.43,5123.0,274.7152,274.977,274.5892,274.8219,5123.0
2023-09-08 11:30:00,283.44,283.51,283.24,283.51,4549.0,274.8316,274.8995,274.6377,274.8995,4549.0
2023-09-08 11:35:00,283.49,283.68,283.49,283.68,2462.0,274.8801,275.0643,274.8801,275.0643,2462.0
2023-09-08 11:40:00,283.74,283.74,283.31,283.32,5608.0,275.1225,275.1225,274.7055,274.7152,5608.0
2023-09-08 11:45:00,283.39,283.53,283.28,283.5,3595.0,274.7831,274.9188,274.6764,274.8898,3595.0
2023-09-08 11:50:00,283.56,283.79,283.55,283.71,5289.0,274.9479,275.171,274.9382,275.0934,5289.0
2023-09-08 11:55:00,283.74,283.74,283.24,283.24,2559.0,275.1225,275.1225,274.6377,274.6377,2559.0
2023-09-08 12:00:00,283.3,283.53,283.28,283.53,1300.0,274.6958,274.9188,274.6764,274.9188,1300.0
2023-09-08 12:05:00,283.59,283.68,283.55,283.66,2412.0,274.977,275.0643,274.9382,275.0449,2412.0
2023-09-08 12:10:00,283.66,283.77,283.64,283.72,1444.0,275.0449,275.1516,275.0255,275.1031,1444.0
2023-09-08 12:15:00,283.72,283.9,283.72,283.87,4766.0,275.1031,275.2776,275.1031,275.2485,4766.0
2023-09-08 12:20:00,283.87,284.19,283.87,284.18,3598.0,275.2485,275.5588,275.2485,275.5491,3598.0
2023-09-08 12:25:00,284.11,284.14,283.86,283.97,11037.0,275.4812,275.5103,275.2388,275.3455,11037.0
2023-09-08 12:30:00,283.96,283.96,283.77,283.94,2758.0,275.3358,275.3358,275.1516,275.3164,2758.0
2023-09-08 12:35:00,283.94,284.02,283.88,283.88,6231.0,275.3164,275.394,275.2582,275.2582,6231.0
2023-09-08 12:40:00,283.9,283.9,283.87,283.87,2784.0,275.2776,275.2776,275.2485,275.2485,2784.0
2023-09-08 12:45:00,283.86,283.87,283.51,283.6,9366.0,275.2388,275.2485,274.8995,274.9867,9366.0
2023-09-08 12:50:00,283.6,283.61,283.46,283.6,3398.0,274.9867,274.9964,274.851,274.9867,3398.0
2023-09-08 12:55:00,283.56,283.68,283.56,283.58,1300.0,274.9479,275.0643,274.9479,274.9673,1300.0
2023-09-08 13:00:00,283.57,283.69,283.52,283.63,4880.0,274.9576,275.074,274.9092,275.0158,4880.0
2023-09-08 13:05:00,283.6,283.64,283.46,283.56,2357.0,274.9867,275.0255,274.851,274.9479,2357.0
2023-09-08 13:10:00,283.54,283.54,283.17,283.34,6046.0,274.9285,274.9285,274.5698,274.7346,6046.0
2023-09-08 13:15:00,283.35,283.61,283.34,283.56,1683.0,274.7443,274.9964,274.7346,274.9479,1683.0
2023-09-08 13:20:00,283.53,283.56,283.32,283.36,3437.0,274.9188,274.9479,274.7152,274.754,3437.0
2023-09-08 13:25:00,283.25,283.35,283.24,283.35,400.0,274.6474,274.7443,274.6377,274.7443,400.0
2023-09-08 13:30:00,283.35,283.39,283.25,283.29,2628.0,274.7443,274.7831,274.6474,274.6861,2628.0
2023-09-08 13:35:00,283.29,283.52,283.21,283.48,3422.0,274.6861,274.9092,274.6086,274.8704,3422.0
2023-09-08 13:40:00,283.43,283.65,283.4,283.57,3220.0,274.8219,275.0352,274.7928,274.9576,3220.0
2023-09-08 13:45:00,283.55,283.58,283.47,283.53,2224.0,274.9382,274.9673,274.8607,274.9188,2224.0
2023-09-08 13:50:00,283.43,283.48,283.25,283.25,6865.0,274.8219,274.8704,274.6474,274.6474,6865.0
2023-09-08 13:55:00,283.35,283.45,283.34,283.37,2673.0,274.7443,274.8413,274.7346,274.7637,2673.0
2023-09-08 14:00:00,283.29,283.36,283.27,283.27,1520.0,274.6861,274.754,274.6667,274.6667,1520.0
2023-09-08 14:05:00,283.26,283.29,283.06,283.23,6679.0,274.657,274.6861,274.4631,274.628,6679.0
2023-09-08 14:10:00,283.27,283.3,283.04,283.28,4486.0,274.6667,274.6958,274.4437,274.6764,4486.0
2023-09-08 14:15:00,283.28,283.29,283.08,283.18,2852.0,274.6764,274.6861,274.4825,274.5795,2852.0
2023-09-08 14:20:00,283.15,283.18,283.0,283.09,3488.0,274.5504,274.5795,274.4049,274.4922,3488.0
2023-09-08 14:25:00,283.14,283.17,283.07,283.09,1510.0,274.5407,274.5698,274.4728,274.4922,1510.0
2023-09-08 14:30:00,283.05,283.07,282.99,283.0,2792.0,274.4534,274.4728,274.3952,274.4049,2792.0
2023-09-08 14:35:00,282.97,283.15,282.95,283.1,8030.0,274.3759,274.5504,274.3565,274.5019,8030.0
2023-09-08 14:40:00,282.97,283.03,282.68,282.69,13890.0,274.3759,274.434,274.0947,274.1044,13890.0
2023-09-08 14:45:00,282.68,282.68,282.46,282.46,1100.0,274.0947,274.0947,273.8813,273.8813,1100.0
2023-09-08 14:50:00,282.55,282.55,282.14,282.14,4167.0,273.9686,273.9686,273.5711,273.5711,4167.0
2023-09-08 14:55:00,282.2,282.36,282.05,282.26,6493.0,273.6292,273.7844,273.4838,273.6874,6493.0
2023-09-08 15:00:00,282.3,282.41,282.18,282.19,5134.0,273.7262,273.8329,273.6098,273.6195,5134.0
2023-09-08 15:05:00,282.19,282.24,281.86,281.86,3941.0,273.6195,273.668,273.2996,273.2996,3941.0
2023-09-08 15:10:00,281.85,282.16,281.81,282.15,13809.0,273.2899,273.5905,273.2511,273.5808,13809.0
2023-09-08 15:15:00,282.08,282.24,281.97,282.1,12363.0,273.5129,273.668,273.4062,273.5323,12363.0
2023-09-08 15:20:00,282.1,282.16,282.08,282.13,1477.0,273.5323,273.5905,273.5129,273.5614,1477.0
2023-09-08 15:25:00,282.13,282.13,281.91,281.91,4329.0,273.5614,273.5614,273.348,273.348,4329.0
2023-09-08 15:30:00,281.9,282.2,281.89,282.05,4548.0,273.3384,273.6292,273.3287,273.4838,4548.0
2023-09-08 15:35:00,281.88,282.0,281.56,281.64,6679.0,273.319,273.4353,273.0087,273.0862,6679.0
2023-09-08 15:40:00,281.64,281.86,281.51,281.86,8175.0,273.0862,273.2996,272.9602,273.2996,8175.0
2023-09-08 15:45:00,281.87,281.87,281.21,281.21,26647.0,273.3093,273.3093,272.6693,272.6693,26647.0
2023-09-08 15:50:00,281.2,281.28,280.7,280.92,28723.0,272.6596,272.7372,272.1748,272.3881,28723.0
2023-09-08 15:55:00,280.96,281.59,280.92,281.48,44752.0,272.4269,273.0378,272.3881,272.9311,44752.0
2023-09-11 09:30:00,282.01,283.0,280.91,282.71,14575.0,273.445,274.4049,272.3784,274.1238,14575.0
2023-09-11 09:35:00,283.5,283.65,281.73,282.76,61386.0,274.8898,275.0352,273.1735,274.1722,61386.0
2023-09-11 09:40:00,282.75,283.83,282.6,283.12,5029.0,274.1625,275.2097,274.0171,274.5213,5029.0
2023-09-11 09:45:00,282.97,283.91,282.96,282.96,4010.0,274.3759,275.2873,274.3662,274.3662,4010.0
2023-09-11 09:50:00,283.02,283.55,282.81,283.55,2296.0,274.4243,274.9382,274.2207,274.9382,2296.0
2023-09-11 09:55:00,283.58,283.79,283.33,283.61,982.0,274.9673,275.171,274.7249,274.9964,982.0
2023-09-11 10:00:00,283.61,283.61,283.21,283.25,3054.0,274.9964,274.9964,274.6086,274.6474,3054.0
2023-09-11 10:05:00,283.07,283.81,283.01,283.81,9496.0,274.4728,275.1903,274.4146,275.1903,9496.0
2023-09-11 10:10:00,283.67,284.75,283.65,284.75,2525.0,275.0546,276.1018,275.0352,276.1018,2525.0
2023-09-11 10:15:00,284.52,285.24,284.5,285.11,5775.0,275.8788,276.5769,275.8594,276.4509,5775.0
2023-09-11 10:20:00,285.17,286.49,285.16,286.2,6742.0,276.509,277.7889,276.4993,277.5078,6742.0
2023-09-11 10:25:00,286.04,286.28,285.75,286.28,6101.0,277.3526,277.5853,277.0714,277.5853,6101.0
2023-09-11 10:30:00,286.2,286.38,285.7,285.92,5570.0,277.5078,277.6823,277.0229,277.2363,5570.0
2023-09-11 10:35:00,286.13,286.5,286.08,286.12,6876.0,277.4399,277.7986,277.3914,277.4302,6876.0
2023-09-11 10:40:00,286.16,286.5,286.12,286.44,4502.0,277.469,277.7986,277.4302,277.7405,4502.0
2023-09-11 10:45:00,286.48,286.8,286.43,286.65,2302.0,277.7793,278.0895,277.7308,277.9441,2302.0
2023-09-11 10:50:00,286.54,286.8,286.35,286.72,8296.0,277.8374,278.0895,277.6532,278.012,8296.0
2023-09-11 10:55:00,286.64,287.27,286.56,287.12,6495.0,277.9344,278.5453,277.8568,278.3998,6495.0
2023-09-11 11:00:00,286.97,287.09,286.22,286.22,3293.0,278.2544,278.3707,277.5271,277.5271,3293.0
2023-09-11 11:05:00,286.23,286.29,286.07,286.07,1800.0,277.5368,277.595,277.3817,277.3817,1800.0
2023-09-11 11:10:00,286.07,286.34,285.96,286.24,2969.0,277.3817,277.6435,277.275,277.5465,2969.0
2023-09-11 11:15:00,286.29,286.31,285.91,286.24,4624.0,277.595,277.6144,277.2266,277.5465,4624.0
2023-09-11 11:20:00,286.07,286.09,285.76,286.09,2826.0,277.3817,277.4011,277.0811,277.4011,2826.0
2023-09-11 11:25:00,286.08,286.08,285.86,285.86,3101.0,277.3914,277.3914,277.1781,277.1781,3101.0
2023-09-11 11:30:00,286.04,286.23,285.51,285.7,4365.0,277.3526,277.5368,276.8387,277.0229,4365.0
2023-09-11 11:35:00,285.67,285.69,285.45,285.46,1500.0,276.9939,277.0132,276.7805,276.7902,1500.0
2023-09-11 11:40:00,285.38,285.38,285.1,285.11,5181.0,276.7127,276.7127,276.4412,276.4509,5181.0
2023-09-11 11:45:00,284.9,285.14,284.58,285.14,5488.0,276.2472,276.4799,275.937,276.4799,5488.0
2023-09-11 11:50:00,285.05,285.11,284.89,284.99,3498.0,276.3927,276.4509,276.2375,276.3345,3498.0
2023-09-11 11:55:00,284.89,285.73,284.83,285.63,24167.0,276.2375,277.052,276.1794,276.9551,24167.0
2023-09-11 12:00:00,285.69,285.73,285.5,285.51,1504.0,277.0132,277.052,276.829,276.8387,1504.0
2023-09-11 12:05:00,285.5,285.72,285.5,285.67,510.0,276.829,277.0423,276.829,276.9939,510.0
2023-09-11 12:10:00,285.67,285.77,285.67,285.77,400.0,276.9939,277.0908,276.9939,277.0908,400.0
2023-09-11 12:15:00,285.62,285.68,285.62,285.64,300.0,276.9454,277.0035,276.9454,276.9648,300.0
2023-09-11 12:20:00,285.65,285.85,285.64,285.78,5351.0,276.9745,277.1684,276.9648,277.1005,5351.0
2023-09-11 12:25:00,285.83,285.96,285.63,285.8,6024.0,277.149,277.275,276.9551,277.1199,6024.0
2023-09-11 12:30:00,285.66,285.76,285.61,285.69,701.0,276.9842,277.0811,276.9357,277.0132,701.0
2023-09-11 12:35:00,285.67,285.82,285.57,285.82,2437.0,276.9939,277.1393,276.8969,277.1393,2437.0
2023-09-11 12:40:00,285.8,285.84,285.73,285.74,423.0,277.1199,277.1587,277.052,277.0617,423.0
2023-09-11 12:45:00,285.81,285.95,285.78,285.86,2532.0,277.1296,277.2653,277.1005,277.1781,2532.0
2023-09-11 12:50:00,285.95,286.0,285.86,286.0,2550.0,277.2653,277.3138,277.1781,277.3138,2550.0
2023-09-11 12:55:00,285.93,286.01,285.78,285.89,5204.0,277.246,277.3235,277.1005,277.2072,5204.0
2023-09-11 13:00:00,285.9,286.02,285.68,285.7,5974.0,277.2169,277.3332,277.0035,277.0229,5974.0
2023-09-11 13:05:00,285.76,285.76,285.39,285.39,2996.0,277.0811,277.0811,276.7224,276.7224,2996.0
2023-09-11 13:10:00,285.16,285.16,284.71,284.71,1396.0,276.4993,276.4993,276.063,276.063,1396.0
2023-09-11 13:15:00,284.74,285.16,284.7,285.01,4736.0,276.0921,276.4993,276.0533,276.3539,4736.0
2023-09-11 13:20:00,285.04,285.05,284.93,284.99,808.0,276.383,276.3927,276.2763,276.3345,808.0
2023-09-11 13:25:00,285.0,285.11,284.95,285.02,4237.0,276.3442,276.4509,276.2957,276.3636,4237.0
2023-09-11 13:30:00,284.99,285.15,284.99,285.01,6421.0,276.3345,276.4896,276.3345,276.3539,6421.0
2023-09-11 13:35:00,284.98,285.05,284.81,285.03,3153.0,276.3248,276.3927,276.16,276.3733,3153.0
2023-09-11 13:40:00,285.03,285.22,284.95,285.18,23611.0,276.3733,276.5575,276.2957,276.5187,23611.0
2023-09-11 13:45:00,285.09,285.14,284.78,284.78,5321.0,276.4315,276.4799,276.1309,276.1309,5321.0
2023-09-11 13:50:00,284.65,284.75,284.63,284.74,1611.0,276.0048,276.1018,275.9854,276.0921,1611.0
2023-09-11 13:55:00,284.85,284.86,284.8,284.8,400.0,276.1988,276.2085,276.1503,276.1503,400.0
2023-09-11 14:00:00,284.84,284.97,284.81,284.81,3869.0,276.1891,276.3151,276.16,276.16,3869.0
2023-09-11 14:05:00,284.83,285.14,284.79,285.14,1140.0,276.1794,276.4799,276.1406,276.4799,1140.0
2023-09-11 14:10:00,285.12,285.27,285.05,285.19,1301.0,276.4606,276.606,276.3927,276.5284,1301.0
2023-09-11 14:15:00,285.18,285.35,285.17,285.23,1400.0,276.5187,276.6836,276.509,276.5672,1400.0
2023-09-11 14:20:00,285.22,285.25,285.08,285.11,6749.0,276.5575,276.5866,276.4218,276.4509,6749.0
2023-09-11 14:25:00,285.18,285.18,285.11,285.15,400.0,276.5187,276.5187,276.4509,276.4896,400.0
2023-09-11 14:30:00,285.17,285.68,285.1,285.29,10411.0,276.509,277.0035,276.4412,276.6254,10411.0
2023-09-11 14:35:00,285.56,286.17,285.49,286.0,7166.0,276.8872,277.4787,276.8193,277.3138,7166.0
2023-09-11 14:40:00,286.09,286.28,285.64,286.03,7576.0,277.4011,277.5853,276.9648,277.3429,7576.0
2023-09-11 14:45:00,285.97,285.98,285.78,285.94,3531.0,277.2847,277.2944,277.1005,277.2557,3531.0
2023-09-11 14:50:00,285.97,285.97,285.45,285.65,12175.0,277.2847,277.2847,276.7805,276.9745,12175.0
2023-09-11 14:55:00,285.63,286.37,285.62,286.13,13581.0,276.9551,277.6726,276.9454,277.4399,13581.0
2023-09-11 15:00:00,286.07,286.41,286.07,286.27,9694.0,277.3817,277.7114,277.3817,277.5756,9694.0
2023-09-11 15:05:00,286.38,286.68,286.38,286.65,8382.0,277.6823,277.9732,277.6823,277.9441,8382.0
2023-09-11 15:10:00,286.74,286.74,286.35,286.51,4769.0,278.0314,278.0314,277.6532,277.8083,4769.0
2023-09-11 15:15:00,286.39,286.51,286.19,286.19,6220.0,277.692,277.8083,277.4981,277.4981,6220.0
2023-09-11 15:20:00,286.23,286.38,285.68,285.68,4979.0,277.5368,277.6823,277.0035,277.0035,4979.0
2023-09-11 15:25:00,285.75,285.82,285.43,285.65,9220.0,277.0714,277.1393,276.7611,276.9745,9220.0
2023-09-11 15:30:00,285.57,285.8,285.55,285.56,4510.0,276.8969,277.1199,276.8775,276.8872,4510.0
2023-09-11 15:35:00,285.53,285.55,285.24,285.3,7663.0,276.8581,276.8775,276.5769,276.6351,7663.0
2023-09-11 15:40:00,285.39,285.4,285.09,285.22,8132.0,276.7224,276.7321,276.4315,276.5575,8132.0
2023-09-11 15:45:00,285.28,285.28,284.79,285.08,12396.0,276.6157,276.6157,276.1406,276.4218,12396.0
2023-09-11 15:50:00,285.09,285.09,284.63,284.63,25786.0,276.4315,276.4315,275.9854,275.9854,25786.0
2023-09-11 15:55:00,284.7,285.13,284.52,284.92,76721.0,276.0533,276.4703,275.8788,276.2666,76721.0
2023-09-12 09:30:00,283.34,283.65,282.65,283.44,13310.0,274.7346,275.0352,274.0656,274.8316,13310.0
2023-09-12 09:35:00,283.5,283.96,282.5,282.5,9998.0,274.8898,275.3358,273.9201,273.9201,9998.0
2023-09-12 09:40:00,282.4,282.69,281.0,281.4,9061.0,273.8232,274.1044,272.4657,272.8535,9061.0
2023-09-12 09:45:00,281.4,282.05,281.22,281.57,15772.0,272.8535,273.4838,272.679,273.0184,15772.0
2023-09-12 09:50:00,281.58,283.17,281.57,283.15,29263.0,273.0281,274.5698,273.0184,274.5504,29263.0
2023-09-12 09:55:00,282.99,283.18,282.97,283.07,4242.0,274.3952,274.5795,274.3759,274.4728,4242.0
2023-09-12 10:00:00,283.21,283.59,282.97,283.36,21754.0,274.6086,274.977,274.3759,274.754,21754.0
2023-09-12 10:05:00,283.16,283.58,283.12,283.23,18778.0,274.5601,274.9673,274.5213,274.628,18778.0
2023-09-12 10:10:00,283.51,283.88,283.43,283.62,2613.0,274.8995,275.2582,274.8219,275.0061,2613.0
2023-09-12 10:15:00,283.61,283.78,283.42,283.58,3878.0,274.9964,275.1613,274.8122,274.9673,3878.0
2023-09-12 10:20:00,283.6,283.73,283.38,283.47,20679.0,274.9867,275.1128,274.7734,274.8607,20679.0
2023-09-12 10:25:00,283.67,284.2,283.36,284.15,3533.0,275.0546,275.5685,274.754,275.52,3533.0
2023-09-12 10:30:00,284.42,284.85,284.25,284.72,3164.0,275.7818,276.1988,275.617,276.0727,3164.0
2023-09-12 10:35:00,284.67,285.22,284.66,285.21,6476.0,276.0242,276.5575,276.0145,276.5478,6476.0
2023-09-12 10:40:00,285.34,285.75,285.23,285.67,6382.0,276.6739,277.0714,276.5672,276.9939,6382.0
2023-09-12 10:45:00,285.88,285.96,285.65,285.79,5965.0,277.1975,277.275,276.9745,277.1102,5965.0
2023-09-12 10:50:00,285.71,285.97,285.65,285.72,1956.0,277.0326,277.2847,276.9745,277.0423,1956.0
2023-09-12 10:55:00,285.59,285.93,285.54,285.62,2718.0,276.9163,277.246,276.8678,276.9454,2718.0
2023-09-12 11:00:00,285.83,286.13,285.66,286.01,2976.0,277.149,277.4399,276.9842,277.3235,2976.0
2023-09-12 11:05:00,286.19,286.55,285.99,286.49,5517.0,277.4981,277.8471,277.3041,277.7889,5517.0
2023-09-12 11:10:00,286.49,286.96,286.45,286.88,3310.0,277.7889,278.2447,277.7502,278.1671,3310.0
2023-09-12 11:15:00,286.93,286.99,286.78,286.85,3594.0,278.2156,278.2738,278.0701,278.138,3594.0
2023-09-12 11:20:00,286.85,287.27,286.84,287.09,4853.0,278.138,278.5453,278.1283,278.3707,4853.0
2023-09-12 11:25:00,287.33,287.67,287.22,287.65,3872.0,278.6034,278.9331,278.4968,278.9137,3872.0
2023-09-12 11:30:00,287.51,287.51,286.97,287.2,4101.0,278.778,278.778,278.2544,278.4774,4101.0
2023-09-12 11:35:00,287.03,287.5,287.03,287.48,4871.0,278.3125,278.7683,278.3125,278.7489,4871.0
2023-09-12 11:40:00,287.36,287.44,287.28,287.28,3285.0,278.6325,278.7101,278.555,278.555,3285.0
2023-09-12 11:45:00,287.35,287.68,287.27,287.27,5454.0,278.6228,278.9428,278.5453,278.5453,5454.0
2023-09-12 11:50:00,287.34,287.35,287.16,287.26,1810.0,278.6131,278.6228,278.4386,278.5356,1810.0
2023-09-12 11:55:00,287.28,287.54,287.27,287.35,2750.0,278.555,278.8071,278.5453,278.6228,2750.0
2023-09-12 12:00:00,287.39,287.53,287.38,287.41,1423.0,278.6616,278.7974,278.6519,278.681,1423.0
2023-09-12 12:05:00,287.41,287.71,287.32,287.55,8369.0,278.681,278.9719,278.5937,278.8168,8369.0
2023-09-12 12:10:00,287.5,287.85,287.5,287.85,3027.0,278.7683,279.1076,278.7683,279.1076,3027.0
2023-09-12 12:15:00,287.85,287.95,287.72,287.76,5294.0,279.1076,279.2046,278.9816,279.0204,5294.0
2023-09-12 12:20:00,287.76,287.9,287.74,287.86,3405.0,279.0204,279.1561,279.001,279.1173,3405.0
2023-09-12 12:25:00,287.84,288.0,287.75,287.97,4041.0,279.0979,279.2531,279.0107,279.224,4041.0
2023-09-12 12:30:00,287.99,288.26,287.7,287.71,5252.0,279.2434,279.5052,278.9622,278.9719,5252.0
2023-09-12 12:35:00,287.86,288.38,287.85,288.17,3041.0,279.1173,279.6215,279.1076,279.4179,3041.0
2023-09-12 12:40:00,288.18,288.29,288.02,288.27,3138.0,279.4276,279.5343,279.2725,279.5149,3138.0
2023-09-12 12:45:00,288.21,288.22,287.99,288.11,1931.0,279.4567,279.4664,279.2434,279.3597,1931.0
2023-09-12 12:50:00,288.16,288.37,288.1,288.34,5204.0,279.4082,279.6118,279.3501,279.5828,5204.0
2023-09-12 12:55:00,288.33,288.39,288.24,288.26,1628.0,279.5731,279.6312,279.4858,279.5052,1628.0
2023-09-12 13:00:00,288.37,288.37,288.13,288.35,2991.0,279.6118,279.6118,279.3791,279.5925,2991.0
2023-09-12 13:05:00,288.2,288.2,288.04,288.13,801.0,279.447,279.447,279.2919,279.3791,801.0
2023-09-12 13:10:00,288.01,288.01,287.92,287.92,600.0,279.2628,279.2628,279.1755,279.1755,600.0
2023-09-12 13:15:00,288.05,288.05,287.99,288.0,323.0,279.3016,279.3016,279.2434,279.2531,323.0
2023-09-12 13:20:00,288.09,288.22,287.99,288.22,1762.0,279.3404,279.4664,279.2434,279.4664,1762.0
2023-09-12 13:25:00,288.17,288.17,287.87,287.87,1706.0,279.4179,279.4179,279.127,279.127,1706.0
2023-09-12 13:30:00,287.89,287.93,287.42,287.49,6136.0,279.1464,279.1852,278.6907,278.7586,6136.0
2023-09-12 13:35:00,287.54,287.64,287.46,287.5,1904.0,278.8071,278.904,278.7295,278.7683,1904.0
2023-09-12 13:40:00,287.49,287.49,287.32,287.48,1022.0,278.7586,278.7586,278.5937,278.7489,1022.0
2023-09-12 13:45:00,287.48,287.48,287.17,287.37,4048.0,278.7489,278.7489,278.4483,278.6422,4048.0
2023-09-12 13:50:00,287.26,287.53,287.26,287.53,1700.0,278.5356,278.7974,278.5356,278.7974,1700.0
2023-09-12 13:55:00,287.44,287.44,287.11,287.11,2924.0,278.7101,278.7101,278.3901,278.3901,2924.0
2023-09-12 14:00:00,287.17,287.17,286.61,286.61,4133.0,278.4483,278.4483,277.9053,277.9053,4133.0
2023-09-12 14:05:00,286.7,286.71,286.61,286.71,776.0,277.9926,278.0023,277.9053,278.0023,776.0
2023-09-12 14:10:00,286.56,286.81,286.52,286.75,6755.0,277.8568,278.0992,277.818,278.0411,6755.0
2023-09-12 14:15:00,286.76,287.21,286.76,287.1,1262.0,278.0507,278.4871,278.0507,278.3804,1262.0
2023-09-12 14:20:00,287.13,287.14,286.95,286.98,2079.0,278.4095,278.4192,278.235,278.2641,2079.0
2023-09-12 14:25:00,287.01,287.02,286.39,286.44,6247.0,278.2932,278.3029,277.692,277.7405,6247.0
2023-09-12 14:30:00,286.4,286.48,286.21,286.48,3662.0,277.7017,277.7793,277.5175,277.7793,3662.0
2023-09-12 14:35:00,286.45,286.45,286.18,286.19,1081.0,277.7502,277.7502,277.4884,277.4981,1081.0
2023-09-12 14:40:00,286.01,286.12,285.99,286.12,1038.0,277.3235,277.4302,277.3041,277.4302,1038.0
2023-09-12 14:45:00,286.13,286.15,285.98,285.98,1028.0,277.4399,277.4593,277.2944,277.2944,1028.0
2023-09-12 14:50:00,285.89,285.93,285.62,285.85,2375.0,277.2072,277.246,276.9454,277.1684,2375.0
2023-09-12 14:55:00,285.82,286.07,285.62,285.72,8385.0,277.1393,277.3817,276.9454,277.0423,8385.0
2023-09-12 15:00:00,285.72,285.72,285.43,285.43,2191.0,277.0423,277.0423,276.7611,276.7611,2191.0
2023-09-12 15:05:00,285.38,285.59,285.37,285.59,1861.0,276.7127,276.9163,276.703,276.9163,1861.0
2023-09-12 15:10:00,285.67,286.05,285.65,285.82,6416.0,276.9939,277.3623,276.9745,277.1393,6416.0
2023-09-12 15:15:00,285.75,285.75,285.43,285.55,2735.0,277.0714,277.0714,276.7611,276.8775,2735.0
2023-09-12 15:20:00,285.54,285.62,285.47,285.47,2879.0,276.8678,276.9454,276.7999,276.7999,2879.0
2023-09-12 15:25:00,285.58,285.68,285.56,285.64,1884.0,276.9066,277.0035,276.8872,276.9648,1884.0
2023-09-12 15:30:00,285.74,286.01,285.71,285.92,10401.0,277.0617,277.3235,277.0326,277.2363,10401.0
2023-09-12 15:35:00,285.84,285.92,285.63,285.92,4851.0,277.1587,277.2363,276.9551,277.2363,4851.0
2023-09-12 15:40:00,285.94,286.1,285.77,285.98,9515.0,277.2557,277.4108,277.0908,277.2944,9515.0
2023-09-12 15:45:00,285.92,286.07,285.81,286.07,7407.0,277.2363,277.3817,277.1296,277.3817,7407.0
2023-09-12 15:50:00,286.15,286.31,286.02,286.25,18544.0,277.4593,277.6144,277.3332,277.5562,18544.0
2023-09-12 15:55:00,286.17,286.83,285.96,286.52,65183.0,277.4787,278.1186,277.275,277.818,65183.0
2023-09-13 09:30:00,287.41,287.82,287.23,287.51,18005.0,278.681,279.0786,278.5065,278.778,18005.0
2023-09-13 09:35:00,287.32,287.51,286.96,287.12,5227.0,278.5937,278.778,278.2447,278.3998,5227.0
2023-09-13 09:40:00,287.35,287.5,286.31,286.41,7293.0,278.6228,278.7683,277.6144,277.7114,7293.0
2023-09-13 09:45:00,286.57,286.87,285.81,285.93,8544.0,277.8665,278.1574,277.1296,277.246,8544.0
2023-09-13 09:50:00,285.98,286.24,285.77,286.06,9037.0,277.2944,277.5465,277.0908,277.372,9037.0
2023-09-13 09:55:00,285.79,285.8,284.95,285.45,12225.0,277.1102,277.1199,276.2957,276.7805,12225.0
2023-09-13 10:00:00,285.48,286.21,284.71,286.21,15988.0,276.8096,277.5175,276.063,277.5175,15988.0
2023-09-13 10:05:00,286.27,286.36,285.57,285.81,6912.0,277.5756,277.6629,276.8969,277.1296,6912.0
2023-09-13 10:10:00,285.81,285.97,284.78,285.54,8434.0,277.1296,277.2847,276.1309,276.8678,8434.0
2023-09-13 10:15:00,285.37,285.65,284.84,284.85,6201.0,276.703,276.9745,276.1891,276.1988,6201.0
2023-09-13 10:20:00,284.91,284.94,284.27,284.27,6096.0,276.2569,276.286,275.6364,275.6364,6096.0
2023-09-13 10:25:00,284.26,284.28,283.71,283.91,11748.0,275.6267,275.6461,275.0934,275.2873,11748.0
2023-09-13 10:30:00,283.91,284.29,283.8,284.12,51748.0,275.2873,275.6558,275.1806,275.4909,51748.0
2023-09-13 10:35:00,284.01,284.19,283.5,283.5,5588.0,275.3843,275.5588,274.8898,274.8898,5588.0
2023-09-13 10:40:00,283.52,283.52,283.29,283.38,4283.0,274.9092,274.9092,274.6861,274.7734,4283.0
2023-09-13 10:45:00,283.44,284.1,283.12,283.93,7027.0,274.8316,275.4715,274.5213,275.3067,7027.0
2023-09-13 10:50:00,284.09,284.09,283.82,283.9,3708.0,275.4618,275.4618,275.2,275.2776,3708.0
2023-09-13 10:55:00,283.89,284.1,283.33,283.54,11386.0,275.2679,275.4715,274.7249,274.9285,11386.0
2023-09-13 11:00:00,283.49,283.54,283.14,283.14,3176.0,274.8801,274.9285,274.5407,274.5407,3176.0
2023-09-13 11:05:00,283.07,283.07,282.67,282.7,9099.0,274.4728,274.4728,274.085,274.1141,9099.0
2023-09-13 11:10:00,282.63,282.84,282.5,282.78,3019.0,274.0462,274.2498,273.9201,274.1916,3019.0
2023-09-13 11:15:00,282.75,283.09,282.61,282.86,9677.0,274.1625,274.4922,274.0268,274.2692,9677.0
2023-09-13 11:20:00,282.79,283.16,282.79,283.16,1400.0,274.2013,274.5601,274.2013,274.5601,1400.0
2023-09-13 11:25:00,283.33,283.33,283.03,283.18,2504.0,274.7249,274.7249,274.434,274.5795,2504.0
2023-09-13 11:30:00,283.03,283.53,283.03,283.34,5420.0,274.434,274.9188,274.434,274.7346,5420.0
2023-09-13 11:35:00,283.32,283.62,283.3,283.46,4987.0,274.7152,275.0061,274.6958,274.851,4987.0
2023-09-13 11:40:00,283.56,283.88,283.56,283.88,1498.0,274.9479,275.2582,274.9479,275.2582,1498.0
2023-09-13 11:45:00,283.77,283.92,283.51,283.69,1982.0,275.1516,275.297,274.8995,275.074,1982.0
2023-09-13 11:50:00,283.67,284.06,283.5,284.01,14612.0,275.0546,275.4327,274.8898,275.3843,14612.0
2023-09-13 11:55:00,284.07,284.07,283.69,283.82,2609.0,275.4424,275.4424,275.074,275.2,2609.0
2023-09-13 12:00:00,283.91,284.04,283.86,283.97,1594.0,275.2873,275.4134,275.2388,275.3455,1594.0
2023-09-13 12:05:00,283.85,284.21,283.85,283.89,6588.0,275.2291,275.5782,275.2291,275.2679,6588.0
2023-09-13 12:10:00,283.94,284.18,283.92,284.13,1808.0,275.3164,275.5491,275.297,275.5006,1808.0
2023-09-13 12:15:00,284.13,284.6,284.13,284.36,1438.0,275.5006,275.9563,275.5006,275.7236,1438.0
2023-09-13 12:20:00,284.57,284.59,284.27,284.28,4311.0,275.9273,275.9467,275.6364,275.6461,4311.0
2023-09-13 12:25:00,284.26,284.32,284.2,284.31,829.0,275.6267,275.6849,275.5685,275.6752,829.0
2023-09-13 12:30:00,284.34,284.34,284.26,284.26,400.0,275.7042,275.7042,275.6267,275.6267,400.0
2023-09-13 12:35:00,284.36,284.36,283.81,283.81,1368.0,275.7236,275.7236,275.1903,275.1903,1368.0
2023-09-13 12:40:00,283.67,284.18,283.64,284.18,4900.0,275.0546,275.5491,275.0255,275.5491,4900.0
2023-09-13 12:45:00,284.17,284.28,284.15,284.15,1200.0,275.5394,275.6461,275.52,275.52,1200.0
2023-09-13 12:50:00,284.27,284.27,284.04,284.16,2041.0,275.6364,275.6364,275.4134,275.5297,2041.0
2023-09-13 12:55:00,284.23,284.52,284.19,284.41,3925.0,275.5976,275.8788,275.5588,275.7721,3925.0
2023-09-13 13:00:00,284.41,284.5,284.34,284.5,3223.0,275.7721,275.8594,275.7042,275.8594,3223.0
2023-09-13 13:05:00,284.48,284.62,284.37,284.52,3570.0,275.84,275.9757,275.7333,275.8788,3570.0
2023-09-13 13:10:00,284.53,284.61,284.5,284.54,1800.0,275.8885,275.966,275.8594,275.8982,1800.0
2023-09-13 13:15:00,284.54,284.62,284.44,284.54,3801.0,275.8982,275.9757,275.8012,275.8982,3801.0
2023-09-13 13:20:00,284.54,284.75,284.53,284.75,3225.0,275.8982,276.1018,275.8885,276.1018,3225.0
2023-09-13 13:25:00,284.75,284.94,284.75,284.8,1201.0,276.1018,276.286,276.1018,276.1503,1201.0
2023-09-13 13:30:00,284.88,284.99,284.79,284.94,2532.0,276.2278,276.3345,276.1406,276.286,2532.0
2023-09-13 13:35:00,284.94,284.99,284.77,284.85,6540.0,276.286,276.3345,276.1212,276.1988,6540.0
2023-09-13 13:40:00,284.84,284.95,284.84,284.94,1200.0,276.1891,276.2957,276.1891,276.286,1200.0
2023-09-13 13:45:00,284.85,285.02,284.83,285.02,4828.0,276.1988,276.3636,276.1794,276.3636,4828.0
2023-09-13 13:50:00,285.0,285.08,284.99,285.01,1900.0,276.3442,276.4218,276.3345,276.3539,1900.0
2023-09-13 13:55:00,284.93,285.09,284.93,285.09,3269.0,276.2763,276.4315,276.2763,276.4315,3269.0
2023-09-13 14:00:00,285.12,285.44,285.12,285.25,8702.0,276.4606,276.7708,276.4606,276.5866,8702.0
2023-09-13 14:05:00,285.16,285.33,285.0,285.33,3653.0,276.4993,276.6642,276.3442,276.6642,3653.0
2023-09-13 14:10:00,285.47,285.81,285.42,285.8,6298.0,276.7999,277.1296,276.7514,277.1199,6298.0
2023-09-13 14:15:00,285.81,286.12,285.81,286.09,2908.0,277.1296,277.4302,277.1296,277.4011,2908.0
2023-09-13 14:20:00,286.09,286.74,285.97,286.66,9483.0,277.4011,278.0314,277.2847,277.9538,9483.0
2023-09-13 14:25:00,286.63,286.63,286.21,286.5,6469.0,277.9247,277.9247,277.5175,277.7986,6469.0
2023-09-13 14:30:00,286.57,287.0,286.55,286.67,16444.0,277.8665,278.2835,277.8471,277.9635,16444.0
2023-09-13 14:35:00,286.67,286.82,286.49,286.74,4113.0,277.9635,278.1089,277.7889,278.0314,4113.0
2023-09-13 14:40:00,286.74,286.85,286.6,286.73,6696.0,278.0314,278.138,277.8956,278.0217,6696.0
2023-09-13 14:45:00,286.66,286.86,286.5,286.68,4302.0,277.9538,278.1477,277.7986,277.9732,4302.0
2023-09-13 14:50:00,286.62,286.62,286.16,286.17,2574.0,277.915,277.915,277.469,277.4787,2574.0
2023-09-13 14:55:00,286.06,286.48,285.97,286.37,8386.0,277.372,277.7793,277.2847,277.6726,8386.0
2023-09-13 15:00:00,286.37,286.51,286.06,286.07,7056.0,277.6726,277.8083,277.372,277.3817,7056.0
2023-09-13 15:05:00,286.06,286.15,285.98,286.15,3907.0,277.372,277.4593,277.2944,277.4593,3907.0
2023-09-13 15:10:00,286.15,286.18,285.99,286.09,4210.0,277.4593,277.4884,277.3041,277.4011,4210.0
2023-09-13 15:15:00,286.09,286.23,285.85,285.87,6572.0,277.4011,277.5368,277.1684,277.1878,6572.0
2023-09-13 15:20:00,285.87,285.87,285.68,285.71,3357.0,277.1878,277.1878,277.0035,277.0326,3357.0
2023-09-13 15:25:00,285.72,285.79,285.67,285.71,2855.0,277.0423,277.1102,276.9939,277.0326,2855.0
2023-09-13 15:30:00,285.71,285.85,285.38,285.53,9203.0,277.0326,277.1684,276.7127,276.8581,9203.0
2023-09-13 15:35:00,285.53,285.64,285.45,285.59,5957.0,276.8581,276.9648,276.7805,276.9163,5957.0
2023-09-13 15:40:00,285.5,285.79,285.43,285.74,5882.0,276.829,277.1102,276.7611,277.0617,5882.0
2023-09-13 15:45:00,285.87,285.92,285.49,285.51,7011.0,277.1878,277.2363,276.8193,276.8387,7011.0
2023-09-13 15:50:00,285.44,285.63,285.27,285.32,20004.0,276.7708,276.9551,276.606,276.6545,20004.0
2023-09-13 15:55:00,285.37,285.53,285.14,285.18,53577.0,276.703,276.8581,276.4799,276.5187,53577.0
2023-09-14 09:30:00,287.58,288.83,287.56,287.67,14390.0,278.8458,280.0579,278.8265,278.9331,14390.0
2023-09-14 09:35:00,287.67,287.7,286.42,286.42,4850.0,278.9331,278.9622,277.7211,277.7211,4850.0
2023-09-14 09:40:00,286.43,286.46,285.34,285.53,1591.0,277.7308,277.7599,276.6739,276.8581,1591.0
2023-09-14 09:45:00,285.38,285.76,285.26,285.71,3513.0,276.7127,277.0811,276.5963,277.0326,3513.0
2023-09-14 09:50:00,285.73,285.89,285.65,285.69,1372.0,277.052,277.2072,276.9745,277.0132,1372.0
2023-09-14 09:55:00,285.94,286.07,285.53,285.53,2048.0,277.2557,277.3817,276.8581,276.8581,2048.0
2023-09-14 10:00:00,285.79,285.86,285.25,285.42,5642.0,277.1102,277.1781,276.5866,276.7514,5642.0
2023-09-14 10:05:00,285.21,285.35,284.6,284.63,9855.0,276.5478,276.6836,275.9563,275.9854,9855.0
2023-09-14 10:10:00,284.63,285.01,284.02,284.23,4964.0,275.9854,276.3539,275.394,275.5976,4964.0
2023-09-14 10:15:00,284.12,284.17,283.76,284.16,4537.0,275.4909,275.5394,275.1419,275.5297,4537.0
2023-09-14 10:20:00,284.04,284.24,283.87,283.97,6723.0,275.4134,275.6073,275.2485,275.3455,6723.0
2023-09-14 10:25:00,283.84,284.02,283.7,283.82,2275.0,275.2194,275.394,275.0837,275.2,2275.0
2023-09-14 10:30:00,283.84,284.05,283.06,283.21,5148.0,275.2194,275.4231,274.4631,274.6086,5148.0
2023-09-14 10:35:00,283.19,283.22,282.81,282.91,11486.0,274.5892,274.6183,274.2207,274.3177,11486.0
2023-09-14 10:40:00,283.0,283.01,282.58,282.59,9859.0,274.4049,274.4146,273.9977,274.0074,9859.0
2023-09-14 10:45:00,282.52,283.23,282.52,283.11,12721.0,273.9395,274.628,273.9395,274.5116,12721.0
2023-09-14 10:50:00,282.98,283.12,282.5,282.6,7141.0,274.3856,274.5213,273.9201,274.0171,7141.0
2023-09-14 10:55:00,282.6,282.7,282.34,282.68,2448.0,274.0171,274.1141,273.765,274.0947,2448.0
2023-09-14 11:00:00,282.66,282.93,282.66,282.74,9220.0,274.0753,274.3371,274.0753,274.1528,9220.0
2023-09-14 11:05:00,282.75,282.75,282.15,282.15,3074.0,274.1625,274.1625,273.5808,273.5808,3074.0
2023-09-14 11:10:00,282.15,282.22,281.87,282.11,8350.0,273.5808,273.6486,273.3093,273.542,8350.0
2023-09-14 11:15:00,282.19,282.48,281.81,282.46,6250.0,273.6195,273.9007,273.2511,273.8813,6250.0
2023-09-14 11:20:00,282.48,282.51,282.05,282.35,2704.0,273.9007,273.9298,273.4838,273.7747,2704.0
2023-09-14 11:25:00,282.33,282.77,282.33,282.77,3206.0,273.7553,274.1819,273.7553,274.1819,3206.0
2023-09-14 11:30:00,282.99,283.32,282.93,283.18,2675.0,274.3952,274.7152,274.3371,274.5795,2675.0
2023-09-14 11:35:00,283.19,283.71,283.19,283.71,2300.0,274.5892,275.0934,274.5892,275.0934,2300.0
2023-09-14 11:40:00,283.82,284.13,283.82,283.98,1368.0,275.2,275.5006,275.2,275.3552,1368.0
2023-09-14 11:45:00,283.79,283.8,283.43,283.53,4942.0,275.171,275.1806,274.8219,274.9188,4942.0
2023-09-14 11:50:00,283.27,283.67,283.27,283.56,1383.0,274.6667,275.0546,274.6667,274.9479,1383.0
2023-09-14 11:55:00,283.54,283.7,283.29,283.54,10187.0,274.9285,275.0837,274.6861,274.9285,10187.0
2023-09-14 12:00:00,283.87,283.87,283.26,283.6,9103.0,275.2485,275.2485,274.657,274.9867,9103.0
2023-09-14 12:05:00,283.4,283.76,283.27,283.76,8729.0,274.7928,275.1419,274.6667,275.1419,8729.0
2023-09-14 12:10:00,283.87,283.9,283.58,283.61,2499.0,275.2485,275.2776,274.9673,274.9964,2499.0
2023-09-14 12:15:00,283.8,284.11,283.73,284.06,2722.0,275.1806,275.4812,275.1128,275.4327,2722.0
2023-09-14 12:20:00,284.01,284.22,283.69,283.69,7066.0,275.3843,275.5879,275.074,275.074,7066.0
2023-09-14 12:25:00,283.74,283.96,283.69,283.69,1400.0,275.1225,275.3358,275.074,275.074,1400.0
2023-09-14 12:30:00,283.69,283.81,283.55,283.64,1324.0,275.074,275.1903,274.9382,275.0255,1324.0
2023-09-14 12:35:00,283.77,283.91,283.69,283.8,5523.0,275.1516,275.2873,275.074,275.1806,5523.0
2023-09-14 12:40:00,283.53,283.55,283.28,283.41,1048.0,274.9188,274.9382,274.6764,274.8025,1048.0
2023-09-14 12:45:00,283.36,283.68,283.33,283.68,2602.0,274.754,275.0643,274.7249,275.0643,2602.0
2023-09-14 12:50:00,283.68,283.81,283.61,283.62,3011.0,275.0643,275.1903,274.9964,275.0061,3011.0
2023-09-14 12:55:00,283.51,283.58,283.29,283.41,2300.0,274.8995,274.9673,274.6861,274.8025,2300.0
2023-09-14 13:00:00,283.38,283.48,283.34,283.37,1218.0,274.7734,274.8704,274.7346,274.7637,1218.0
2023-09-14 13:05:00,283.35,283.55,283.35,283.37,2740.0,274.7443,274.9382,274.7443,274.7637,2740.0
2023-09-14 13:10:00,283.39,283.59,283.39,283.39,4602.0,274.7831,274.977,274.7831,274.7831,4602.0
2023-09-14 13:15:00,283.37,283.38,283.12,283.23,1440.0,274.7637,274.7734,274.5213,274.628,1440.0
2023-09-14 13:20:00,283.03,283.24,283.03,283.24,735.0,274.434,274.6377,274.434,274.6377,735.0
2023-09-14 13:25:00,283.25,283.38,283.24,283.33,1230.0,274.6474,274.7734,274.6377,274.7249,1230.0
2023-09-14 13:30:00,283.17,283.19,283.02,283.02,600.0,274.5698,274.5892,274.4243,274.4243,600.0
2023-09-14 13:35:00,283.19,283.29,283.14,283.29,1417.0,274.5892,274.6861,274.5407,274.6861,1417.0
2023-09-14 13:40:00,283.31,283.35,283.3,283.35,507.0,274.7055,274.7443,274.6958,274.7443,507.0
2023-09-14 13:45:00,283.28,283.28,283.21,283.21,894.0,274.6764,274.6764,274.6086,274.6086,894.0
2023-09-14 13:50:00,283.22,283.39,283.18,283.31,4039.0,274.6183,274.7831,274.5795,274.7055,4039.0
2023-09-14 13:55:00,283.42,283.44,283.22,283.28,1906.0,274.8122,274.8316,274.6183,274.6764,1906.0
2023-09-14 14:00:00,283.41,283.58,283.33,283.55,3518.0,274.8025,274.9673,274.7249,274.9382,3518.0
2023-09-14 14:05:00,283.56,283.92,283.56,283.86,2662.0,274.9479,275.297,274.9479,275.2388,2662.0
2023-09-14 14:10:00,283.84,283.9,283.83,283.85,1011.0,275.2194,275.2776,275.2097,275.2291,1011.0
2023-09-14 14:15:00,283.82,283.85,283.57,283.59,8580.0,275.2,275.2291,274.9576,274.977,8580.0
2023-09-14 14:20:00,283.65,283.74,283.5,283.55,2294.0,275.0352,275.1225,274.8898,274.9382,2294.0
2023-09-14 14:25:00,283.47,283.71,283.42,283.71,2305.0,274.8607,275.0934,274.8122,275.0934,2305.0
2023-09-14 14:30:00,283.71,283.77,283.65,283.77,1800.0,275.0934,275.1516,275.0352,275.1516,1800.0
2023-09-14 14:35:00,283.67,283.96,283.67,283.96,1602.0,275.0546,275.3358,275.0546,275.3358,1602.0
2023-09-14 14:40:00,283.88,283.95,283.8,283.81,4094.0,275.2582,275.3261,275.1806,275.1903,4094.0
2023-09-14 14:45:00,283.82,283.92,283.26,283.26,12086.0,275.2,275.297,274.657,274.657,12086.0
2023-09-14 14:50:00,283.34,283.34,283.0,283.1,2734.0,274.7346,274.7346,274.4049,274.5019,2734.0
2023-09-14 14:55:00,283.02,283.38,283.01,283.37,4609.0,274.4243,274.7734,274.4146,274.7637,4609.0
2023-09-14 15:00:00,283.34,283.68,283.32,283.65,3164.0,274.7346,275.0643,274.7152,275.0352,3164.0
2023-09-14 15:05:00,283.63,283.65,283.36,283.36,5682.0,275.0158,275.0352,274.754,274.754,5682.0
2023-09-14 15:10:00,283.31,283.32,283.07,283.07,1595.0,274.7055,274.7152,274.4728,274.4728,1595.0
2023-09-14 15:15:00,283.26,283.26,283.01,283.01,2375.0,274.657,274.657,274.4146,274.4146,2375.0
2023-09-14 15:20:00,283.01,283.08,282.74,282.74,7388.0,274.4146,274.4825,274.1528,274.1528,7388.0
2023-09-14 15:25:00,282.74,282.74,282.63,282.69,4901.0,274.1528,274.1528,274.0462,274.1044,4901.0
2023-09-14 15:30:00,282.74,282.86,282.53,282.69,11363.0,274.1528,274.2692,273.9492,274.1044,11363.0
2023-09-14 15:35:00,282.73,282.73,282.54,282.54,4430.0,274.1431,274.1431,273.9589,273.9589,4430.0
2023-09-14 15:40:00,282.5,282.85,282.5,282.73,10009.0,273.9201,274.2595,273.9201,274.1431,10009.0
2023-09-14 15:45:00,282.73,283.23,282.72,283.22,13944.0,274.1431,274.628,274.1334,274.6183,13944.0
2023-09-14 15:50:00,283.28,283.29,282.7,282.93,15147.0,274.6764,274.6861,274.1141,274.3371,15147.0
2023-09-14 15:55:00,282.92,283.33,282.78,283.31,29208.0,274.3274,274.7249,274.1916,274.7055,29208.0
2023-09-15 09:30:00,283.08,284.56,282.8,284.42,189237.0,274.4825,275.9176,274.211,275.7818,189237.0
2023-09-15 09:35:00,284.72,284.95,284.37,284.68,2485.0,276.0727,276.2957,275.7333,276.0339,2485.0
2023-09-15 09:40:00,284.6,285.0,284.59,284.73,8042.0,275.9563,276.3442,275.9467,276.0824,8042.0
2023-09-15 09:45:00,284.71,285.63,284.5,285.61,10636.0,276.063,276.9551,275.8594,276.9357,10636.0
2023-09-15 09:50:00,285.69,286.33,285.65,286.27,4899.0,277.0132,277.6338,276.9745,277.5756,4899.0
2023-09-15 09:55:00,286.41,286.53,286.16,286.34,6782.0,277.7114,277.8277,277.469,277.6435,6782.0
2023-09-15 10:00:00,286.46,287.32,286.46,286.84,7672.0,277.7599,278.5937,277.7599,278.1283,7672.0
2023-09-15 10:05:00,286.83,287.08,286.69,286.69,3375.0,278.1186,278.361,277.9829,277.9829,3375.0
2023-09-15 10:10:00,286.67,286.7,285.74,285.94,3412.0,277.9635,277.9926,277.0617,277.2557,3412.0
2023-09-15 10:15:00,286.04,286.04,285.09,285.28,26420.0,277.3526,277.3526,276.4315,276.6157,26420.0
2023-09-15 10:20:00,285.26,285.5,285.0,285.37,4602.0,276.5963,276.829,276.3442,276.703,4602.0
2023-09-15 10:25:00,285.33,285.33,284.8,284.81,7326.0,276.6642,276.6642,276.1503,276.16,7326.0
2023-09-15 10:30:00,284.79,285.12,284.34,285.09,11080.0,276.1406,276.4606,275.7042,276.4315,11080.0
2023-09-15 10:35:00,285.04,285.06,284.62,284.76,5005.0,276.383,276.4024,275.9757,276.1115,5005.0
2023-09-15 10:40:00,284.86,284.86,284.38,284.38,4293.0,276.2085,276.2085,275.743,275.743,4293.0
2023-09-15 10:45:00,284.49,284.51,284.04,284.44,2200.0,275.8497,275.8691,275.4134,275.8012,2200.0
2023-09-15 10:50:00,284.68,284.68,284.18,284.38,1522.0,276.0339,276.0339,275.5491,275.743,1522.0
2023-09-15 10:55:00,284.4,284.4,284.0,284.21,1818.0,275.7624,275.7624,275.3746,275.5782,1818.0
2023-09-15 11:00:00,284.35,284.35,283.9,284.23,5505.0,275.7139,275.7139,275.2776,275.5976,5505.0
2023-09-15 11:05:00,284.14,284.14,283.91,284.05,8925.0,275.5103,275.5103,275.2873,275.4231,8925.0
2023-09-15 11:10:00,284.15,284.15,283.9,283.95,708.0,275.52,275.52,275.2776,275.3261,708.0
2023-09-15 11:15:00,284.06,284.44,283.59,284.44,9145.0,275.4327,275.8012,274.977,275.8012,9145.0
2023-09-15 11:20:00,284.38,284.38,284.17,284.23,588.0,275.743,275.743,275.5394,275.5976,588.0
2023-09-15 11:25:00,284.08,284.34,284.0,284.34,2603.0,275.4521,275.7042,275.3746,275.7042,2603.0
2023-09-15 11:30:00,284.33,284.59,284.3,284.3,1441.0,275.6945,275.9467,275.6655,275.6655,1441.0
2023-09-15 11:35:00,284.19,284.19,283.66,283.66,10430.0,275.5588,275.5588,275.0449,275.0449,10430.0
2023-09-15 11:40:00,283.68,283.99,283.68,283.83,1500.0,275.0643,275.3649,275.0643,275.2097,1500.0
2023-09-15 11:45:00,284.04,284.04,283.68,283.87,3341.0,275.4134,275.4134,275.0643,275.2485,3341.0
2023-09-15 11:50:00,283.87,283.87,283.02,283.15,24708.0,275.2485,275.2485,274.4243,274.5504,24708.0
2023-09-15 11:55:00,283.22,283.77,283.22,283.71,1720.0,274.6183,275.1516,274.6183,275.0934,1720.0
2023-09-15 12:00:00,283.75,283.75,283.32,283.4,2336.0,275.1322,275.1322,274.7152,274.7928,2336.0
2023-09-15 12:05:00,283.4,283.77,283.23,283.77,3720.0,274.7928,275.1516,274.628,275.1516,3720.0
2023-09-15 12:10:00,283.78,283.93,283.67,283.93,1244.0,275.1613,275.3067,275.0546,275.3067,1244.0
2023-09-15 12:15:00,283.75,283.96,283.75,283.96,1400.0,275.1322,275.3358,275.1322,275.3358,1400.0
2023-09-15 12:20:00,284.0,284.0,283.7,283.87,2900.0,275.3746,275.3746,275.0837,275.2485,2900.0
2023-09-15 12:25:00,283.87,283.89,283.79,283.88,1062.0,275.2485,275.2679,275.171,275.2582,1062.0
2023-09-15 12:30:00,283.89,284.01,283.88,283.92,3820.0,275.2679,275.3843,275.2582,275.297,3820.0
2023-09-15 12:35:00,283.93,284.01,283.89,284.0,3740.0,275.3067,275.3843,275.2679,275.3746,3740.0
2023-09-15 12:40:00,284.06,284.06,283.89,283.97,2341.0,275.4327,275.4327,275.2679,275.3455,2341.0
2023-09-15 12:45:00,283.92,283.97,283.61,283.65,6459.0,275.297,275.3455,274.9964,275.0352,6459.0
2023-09-15 12:50:00,283.61,283.88,283.55,283.88,4555.0,274.9964,275.2582,274.9382,275.2582,4555.0
2023-09-15 12:55:00,283.65,283.77,283.58,283.6,3102.0,275.0352,275.1516,274.9673,274.9867,3102.0
2023-09-15 13:00:00,283.58,283.6,283.25,283.34,3422.0,274.9673,274.9867,274.6474,274.7346,3422.0
2023-09-15 13:05:00,283.36,283.48,283.32,283.48,643.0,274.754,274.8704,274.7152,274.8704,643.0
2023-09-15 13:10:00,283.5,283.5,283.24,283.24,3443.0,274.8898,274.8898,274.6377,274.6377,3443.0
2023-09-15 13:15:00,283.17,283.17,282.78,282.81,3288.0,274.5698,274.5698,274.1916,274.2207,3288.0
2023-09-15 13:20:00,282.77,282.77,282.59,282.59,1118.0,274.1819,274.1819,274.0074,274.0074,1118.0
2023-09-15 13:25:00,282.57,282.67,282.44,282.67,5715.0,273.988,274.085,273.862,274.085,5715.0
2023-09-15 13:30:00,282.54,282.69,282.28,282.53,11783.0,273.9589,274.1044,273.7068,273.9492,11783.0
2023-09-15 13:35:00,282.56,282.86,282.56,282.57,7868.0,273.9783,274.2692,273.9783,273.988,7868.0
2023-09-15 13:40:00,282.53,282.71,282.35,282.56,6661.0,273.9492,274.1238,273.7747,273.9783,6661.0
2023-09-15 13:45:00,282.61,282.62,282.43,282.56,1209.0,274.0268,274.0365,273.8523,273.9783,1209.0
2023-09-15 13:50:00,282.49,282.49,282.22,282.25,4454.0,273.9104,273.9104,273.6486,273.6777,4454.0
2023-09-15 13:55:00,282.18,282.29,282.11,282.25,1308.0,273.6098,273.7165,273.542,273.6777,1308.0
2023-09-15 14:00:00,282.19,282.95,282.18,282.69,6137.0,273.6195,274.3565,273.6098,274.1044,6137.0
2023-09-15 14:05:00,282.75,282.92,282.62,282.92,2914.0,274.1625,274.3274,274.0365,274.3274,2914.0
2023-09-15 14:10:00,283.0,283.23,283.0,283.09,827.0,274.4049,274.628,274.4049,274.4922,827.0
2023-09-15 14:15:00,283.17,283.33,283.09,283.33,4513.0,274.5698,274.7249,274.4922,274.7249,4513.0
2023-09-15 14:20:00,283.34,283.51,283.23,283.51,1626.0,274.7346,274.8995,274.628,274.8995,1626.0
2023-09-15 14:25:00,283.51,283.54,283.3,283.38,4031.0,274.8995,274.9285,274.6958,274.7734,4031.0
2023-09-15 14:30:00,283.42,283.52,283.28,283.52,1991.0,274.8122,274.9092,274.6764,274.9092,1991.0
2023-09-15 14:35:00,283.49,283.73,283.49,283.73,1156.0,274.8801,275.1128,274.8801,275.1128,1156.0
2023-09-15 14:40:00,283.72,284.27,283.69,284.27,5428.0,275.1031,275.6364,275.074,275.6364,5428.0
2023-09-15 14:45:00,284.29,284.47,284.19,284.19,4284.0,275.6558,275.8303,275.5588,275.5588,4284.0
2023-09-15 14:50:00,284.24,284.25,284.04,284.25,4263.0,275.6073,275.617,275.4134,275.617,4263.0
2023-09-15 14:55:00,284.33,284.51,284.29,284.29,1547.0,275.6945,275.8691,275.6558,275.6558,1547.0
2023-09-15 15:00:00,284.23,284.3,284.13,284.13,2458.0,275.5976,275.6655,275.5006,275.5006,2458.0
2023-09-15 15:05:00,284.12,284.17,284.05,284.08,1667.0,275.4909,275.5394,275.4231,275.4521,1667.0
2023-09-15 15:10:00,284.1,284.16,284.02,284.05,4870.0,275.4715,275.5297,275.394,275.4231,4870.0
2023-09-15 15:15:00,284.02,284.1,283.9,284.04,2982.0,275.394,275.4715,275.2776,275.4134,2982.0
2023-09-15 15:20:00,284.13,284.13,284.03,284.07,3333.0,275.5006,275.5006,275.4037,275.4424,3333.0
2023-09-15 15:25:00,284.03,284.07,283.99,283.99,2917.0,275.4037,275.4424,275.3649,275.3649,2917.0
2023-09-15 15:30:00,283.99,283.99,283.74,283.74,4561.0,275.3649,275.3649,275.1225,275.1225,4561.0
2023-09-15 15:35:00,283.74,283.8,283.29,283.29,4592.0,275.1225,275.1806,274.6861,274.6861,4592.0
2023-09-15 15:40:00,283.4,283.43,283.23,283.41,6572.0,274.7928,274.8219,274.628,274.8025,6572.0
2023-09-15 15:45:00,283.38,283.74,283.23,283.54,16038.0,274.7734,275.1225,274.628,274.9285,16038.0
2023-09-15 15:50:00,283.61,283.95,283.52,283.77,19429.0,274.9964,275.3261,274.9092,275.1516,19429.0
2023-09-15 15:55:00,283.89,284.1,283.15,283.22,49920.0,275.2679,275.4715,274.5504,274.6183,49920.0
2023-09-18 09:30:00,285.0,285.0,284.11,284.39,11077.0,276.3442,276.3442,275.4812,275.7527,11077.0
2023-09-18 09:35:00,284.84,284.94,283.96,283.96,1336.0,276.1891,276.286,275.3358,275.3358,1336.0
2023-09-18 09:40:00,283.97,284.25,283.62,283.72,1347.0,275.3455,275.617,275.0061,275.1031,1347.0
2023-09-18 09:45:00,283.9,284.07,283.13,283.19,3112.0,275.2776,275.4424,274.531,274.5892,3112.0
2023-09-18 09:50:00,283.24,283.76,282.94,283.68,1515.0,274.6377,275.1419,274.3468,275.0643,1515.0
2023-09-18 09:55:00,283.66,284.0,283.5,283.64,4509.0,275.0449,275.3746,274.8898,275.0255,4509.0
2023-09-18 10:00:00,283.75,283.75,283.18,283.19,1505.0,275.1322,275.1322,274.5795,274.5892,1505.0
2023-09-18 10:05:00,283.16,283.31,282.82,282.82,4110.0,274.5601,274.7055,274.2304,274.2304,4110.0
2023-09-18 10:10:00,283.15,283.15,282.89,283.04,800.0,274.5504,274.5504,274.2983,274.4437,800.0
2023-09-18 10:15:00,283.12,283.25,283.06,283.22,732.0,274.5213,274.6474,274.4631,274.6183,732.0
2023-09-18 10:20:00,283.38,283.79,283.24,283.79,1937.0,274.7734,275.171,274.6377,275.171,1937.0
2023-09-18 10:25:00,283.78,283.96,283.73,283.84,961.0,275.1613,275.3358,275.1128,275.2194,961.0
2023-09-18 10:30:00,283.86,284.09,283.65,284.07,2634.0,275.2388,275.4618,275.0352,275.4424,2634.0
2023-09-18 10:35:00,284.07,284.07,284.07,284.07,0.0,275.4424,275.4424,275.4424,275.4424,0.0
2023-09-18 10:40:00,284.0,284.24,283.94,284.23,1629.0,275.3746,275.6073,275.3164,275.5976,1629.0
2023-09-18 10:45:00,284.23,284.27,283.99,283.99,2939.0,275.5976,275.6364,275.3649,275.3649,2939.0
2023-09-18 10:50:00,283.97,284.02,283.76,283.87,1338.0,275.3455,275.394,275.1419,275.2485,1338.0
2023-09-18 10:55:00,283.77,283.86,283.69,283.77,2200.0,275.1516,275.2388,275.074,275.1516,2200.0
2023-09-18 11:00:00,283.7,283.7,283.67,283.67,849.0,275.0837,275.0837,275.0546,275.0546,849.0
2023-09-18 11:05:00,283.55,283.69,283.44,283.46,2355.0,274.9382,275.074,274.8316,274.851,2355.0
2023-09-18 11:10:00,283.46,283.73,283.46,283.52,4103.0,274.851,275.1128,274.851,274.9092,4103.0
2023-09-18 11:15:00,283.58,284.12,283.58,284.08,2888.0,274.9673,275.4909,274.9673,275.4521,2888.0
2023-09-18 11:20:00,284.14,284.36,284.14,284.28,2126.0,275.5103,275.7236,275.5103,275.6461,2126.0
2023-09-18 11:25:00,284.27,284.28,284.02,284.15,4316.0,275.6364,275.6461,275.394,275.52,4316.0
2023-09-18 11:30:00,284.17,284.34,284.06,284.34,1829.0,275.5394,275.7042,275.4327,275.7042,1829.0
2023-09-18 11:35:00,284.36,284.5,284.25,284.5,2658.0,275.7236,275.8594,275.617,275.8594,2658.0
2023-09-18 11:40:00,284.51,284.83,284.39,284.7,4419.0,275.8691,276.1794,275.7527,276.0533,4419.0
2023-09-18 11:45:00,284.79,284.8,284.7,284.7,762.0,276.1406,276.1503,276.0533,276.0533,762.0
2023-09-18 11:50:00,284.87,284.87,284.61,284.69,1152.0,276.2181,276.2181,275.966,276.0436,1152.0
2023-09-18 11:55:00,284.68,284.75,284.38,284.38,5285.0,276.0339,276.1018,275.743,275.743,5285.0
2023-09-18 12:00:00,284.42,284.68,284.35,284.68,1750.0,275.7818,276.0339,275.7139,276.0339,1750.0
2023-09-18 12:05:00,284.71,284.92,284.61,284.92,3289.0,276.063,276.2666,275.966,276.2666,3289.0
2023-09-18 12:10:00,284.75,284.92,284.74,284.84,1510.0,276.1018,276.2666,276.0921,276.1891,1510.0
2023-09-18 12:15:00,284.96,285.05,284.92,285.03,2238.0,276.3054,276.3927,276.2666,276.3733,2238.0
2023-09-18 12:20:00,284.94,285.04,284.9,284.93,2196.0,276.286,276.383,276.2472,276.2763,2196.0
2023-09-18 12:25:00,284.93,284.93,284.86,284.93,1932.0,276.2763,276.2763,276.2085,276.2763,1932.0
2023-09-18 12:30:00,284.92,285.05,284.92,285.02,600.0,276.2666,276.3927,276.2666,276.3636,600.0
2023-09-18 12:35:00,285.06,285.06,284.93,284.93,2057.0,276.4024,276.4024,276.2763,276.2763,2057.0
2023-09-18 12:40:00,284.98,285.15,284.87,285.15,3253.0,276.3248,276.4896,276.2181,276.4896,3253.0
2023-09-18 12:45:00,285.03,285.15,285.01,285.08,1223.0,276.3733,276.4896,276.3539,276.4218,1223.0
2023-09-18 12:50:00,285.16,285.26,285.07,285.07,1110.0,276.4993,276.5963,276.4121,276.4121,1110.0
2023-09-18 12:55:00,285.03,285.49,285.03,285.21,7654.0,276.3733,276.8193,276.3733,276.5478,7654.0
2023-09-18 13:00:00,285.21,285.21,285.12,285.12,400.0,276.5478,276.5478,276.4606,276.4606,400.0
2023-09-18 13:05:00,285.19,285.19,284.86,284.96,2573.0,276.5284,276.5284,276.2085,276.3054,2573.0
2023-09-18 13:10:00,284.87,284.97,284.83,284.83,1238.0,276.2181,276.3151,276.1794,276.1794,1238.0
2023-09-18 13:15:00,284.78,284.95,284.78,284.86,2091.0,276.1309,276.2957,276.1309,276.2085,2091.0
2023-09-18 13:20:00,284.77,285.21,284.77,285.07,3576.0,276.1212,276.5478,276.1212,276.4121,3576.0
2023-09-18 13:25:00,285.07,285.14,285.06,285.14,1500.0,276.4121,276.4799,276.4024,276.4799,1500.0
2023-09-18 13:30:00,285.13,285.29,285.11,285.29,3294.0,276.4703,276.6254,276.4509,276.6254,3294.0
2023-09-18 13:35:00,285.32,285.44,285.25,285.38,1534.0,276.6545,276.7708,276.5866,276.7127,1534.0
2023-09-18 13:40:00,285.26,285.26,284.98,285.02,1300.0,276.5963,276.5963,276.3248,276.3636,1300.0
2023-09-18 13:45:00,285.16,285.16,284.95,285.05,407.0,276.4993,276.4993,276.2957,276.3927,407.0
2023-09-18 13:50:00,285.06,285.26,285.06,285.22,1234.0,276.4024,276.5963,276.4024,276.5575,1234.0
2023-09-18 13:55:00,285.21,285.3,285.18,285.19,1346.0,276.5478,276.6351,276.5187,276.5284,1346.0
2023-09-18 14:00:00,285.19,285.29,285.14,285.26,2110.0,276.5284,276.6254,276.4799,276.5963,2110.0
2023-09-18 14:05:00,285.27,285.67,285.27,285.67,5834.0,276.606,276.9939,276.606,276.9939,5834.0
2023-09-18 14:10:00,285.62,285.99,285.59,285.99,6681.0,276.9454,277.3041,276.9163,277.3041,6681.0
2023-09-18 14:15:00,286.06,286.2,285.84,285.84,4005.0,277.372,277.5078,277.1587,277.1587,4005.0
2023-09-18 14:20:00,285.92,285.97,285.71,285.85,4993.0,277.2363,277.2847,277.0326,277.1684,4993.0
2023-09-18 14:25:00,285.82,286.1,285.73,286.06,2640.0,277.1393,277.4108,277.052,277.372,2640.0
2023-09-18 14:30:00,285.96,285.97,285.83,285.87,2854.0,277.275,277.2847,277.149,277.1878,2854.0
2023-09-18 14:35:00,285.85,285.94,285.63,285.63,4090.0,277.1684,277.2557,276.9551,276.9551,4090.0
2023-09-18 14:40:00,285.69,285.78,285.69,285.77,964.0,277.0132,277.1005,277.0132,277.0908,964.0
2023-09-18 14:45:00,285.75,285.75,285.61,285.63,756.0,277.0714,277.0714,276.9357,276.9551,756.0
2023-09-18 14:50:00,285.6,285.87,285.57,285.58,5284.0,276.926,277.1878,276.8969,276.9066,5284.0
2023-09-18 14:55:00,285.7,285.79,285.47,285.48,5589.0,277.0229,277.1102,276.7999,276.8096,5589.0
2023-09-18 15:00:00,285.4,285.45,285.12,285.15,4938.0,276.7321,276.7805,276.4606,276.4896,4938.0
2023-09-18 15:05:00,285.27,285.86,285.27,285.78,7140.0,276.606,277.1781,276.606,277.1005,7140.0
2023-09-18 15:10:00,285.8,285.86,285.68,285.74,2298.0,277.1199,277.1781,277.0035,277.0617,2298.0
2023-09-18 15:15:00,285.76,285.9,285.75,285.75,2100.0,277.0811,277.2169,277.0714,277.0714,2100.0
2023-09-18 15:20:00,285.71,285.71,285.7,285.71,100.0,277.0326,277.0326,277.0229,277.0326,100.0
2023-09-18 15:25:00,285.63,285.68,285.51,285.6,2591.0,276.9551,277.0035,276.8387,276.926,2591.0
2023-09-18 15:30:00,285.59,285.73,285.37,285.47,5229.0,276.9163,277.052,276.703,276.7999,5229.0
2023-09-18 15:35:00,285.45,285.66,285.41,285.53,3760.0,276.7805,276.9842,276.7417,276.8581,3760.0
2023-09-18 15:40:00,285.56,285.63,285.09,285.11,20078.0,276.8872,276.9551,276.4315,276.4509,20078.0
2023-09-18 15:45:00,285.14,285.29,285.13,285.21,11783.0,276.4799,276.6254,276.4703,276.5478,11783.0
2023-09-18 15:50:00,285.28,285.4,285.17,285.22,5347.0,276.6157,276.7321,276.509,276.5575,5347.0
2023-09-18 15:55:00,285.19,285.45,285.19,285.31,20047.0,276.5284,276.7805,276.5284,276.6448,20047.0
2023-09-19 09:30:00,284.66,286.09,284.17,286.06,18347.0,276.0145,277.4011,275.5394,277.372,18347.0
2023-09-19 09:35:00,285.82,285.82,285.18,285.78,4247.0,277.1393,277.1393,276.5187,277.1005,4247.0
2023-09-19 09:40:00,285.85,285.89,285.31,285.71,1728.0,277.1684,277.2072,276.6448,277.0326,1728.0
2023-09-19 09:45:00,285.89,286.32,285.85,286.13,700.0,277.2072,277.6241,277.1684,277.4399,700.0
2023-09-19 09:50:00,286.37,286.63,285.99,286.2,2143.0,277.6726,277.9247,277.3041,277.5078,2143.0
2023-09-19 09:55:00,286.09,286.09,285.79,285.86,2541.0,277.4011,277.4011,277.1102,277.1781,2541.0
2023-09-19 10:00:00,285.82,285.92,285.29,285.4,11724.0,277.1393,277.2363,276.6254,276.7321,11724.0
2023-09-19 10:05:00,285.54,285.54,285.22,285.4,4900.0,276.8678,276.8678,276.5575,276.7321,4900.0
2023-09-19 10:10:00,285.37,285.91,285.27,285.91,5040.0,276.703,277.2266,276.606,277.2266,5040.0
2023-09-19 10:15:00,285.98,286.09,285.72,286.0,8495.0,277.2944,277.4011,277.0423,277.3138,8495.0
2023-09-19 10:20:00,285.98,285.98,285.77,285.97,1071.0,277.2944,277.2944,277.0908,277.2847,1071.0
2023-09-19 10:25:00,285.97,286.37,285.97,286.29,1008.0,277.2847,277.6726,277.2847,277.595,1008.0
2023-09-19 10:30:00,286.38,286.58,286.06,286.06,4434.0,277.6823,277.8762,277.372,277.372,4434.0
2023-09-19 10:35:00,286.04,286.04,285.81,285.83,3393.0,277.3526,277.3526,277.1296,277.149,3393.0
2023-09-19 10:40:00,285.82,285.97,285.81,285.9,2365.0,277.1393,277.2847,277.1296,277.2169,2365.0
2023-09-19 10:45:00,285.85,285.94,285.25,285.25,3961.0,277.1684,277.2557,276.5866,276.5866,3961.0
2023-09-19 10:50:00,285.36,285.72,285.25,285.68,2810.0,276.6933,277.0423,276.5866,277.0035,2810.0
2023-09-19 10:55:00,285.68,285.68,285.49,285.49,3508.0,277.0035,277.0035,276.8193,276.8193,3508.0
2023-09-19 11:00:00,285.41,285.43,285.05,285.05,2946.0,276.7417,276.7611,276.3927,276.3927,2946.0
2023-09-19 11:05:00,285.08,285.15,284.97,285.12,1593.0,276.4218,276.4896,276.3151,276.4606,1593.0
2023-09-19 11:10:00,285.15,285.25,285.0,285.19,1840.0,276.4896,276.5866,276.3442,276.5284,1840.0
2023-09-19 11:15:00,285.28,285.28,284.98,285.03,1846.0,276.6157,276.6157,276.3248,276.3733,1846.0
2023-09-19 11:20:00,284.9,284.9,284.67,284.69,1500.0,276.2472,276.2472,276.0242,276.0436,1500.0
2023-09-19 11:25:00,284.79,284.82,284.54,284.65,4291.0,276.1406,276.1697,275.8982,276.0048,4291.0
2023-09-19 11:30:00,284.55,284.61,284.24,284.3,9652.0,275.9079,275.966,275.6073,275.6655,9652.0
2023-09-19 11:35:00,284.33,284.55,284.31,284.55,4741.0,275.6945,275.9079,275.6752,275.9079,4741.0
2023-09-19 11:40:00,284.44,284.69,284.44,284.66,1254.0,275.8012,276.0436,275.8012,276.0145,1254.0
2023-09-19 11:45:00,284.61,284.64,284.45,284.58,2583.0,275.966,275.9951,275.8109,275.937,2583.0
2023-09-19 11:50:00,284.69,284.77,284.6,284.69,3513.0,276.0436,276.1212,275.9563,276.0436,3513.0
2023-09-19 11:55:00,284.69,284.78,284.59,284.62,3263.0,276.0436,276.1309,275.9467,275.9757,3263.0
2023-09-19 12:00:00,284.57,285.07,284.57,285.06,2143.0,275.9273,276.4121,275.9273,276.4024,2143.0
2023-09-19 12:05:00,285.17,285.22,284.89,284.9,1258.0,276.509,276.5575,276.2375,276.2472,1258.0
2023-09-19 12:10:00,284.76,284.9,284.6,284.65,2503.0,276.1115,276.2472,275.9563,276.0048,2503.0
2023-09-19 12:15:00,284.63,284.96,284.63,284.91,1308.0,275.9854,276.3054,275.9854,276.2569,1308.0
2023-09-19 12:20:00,284.91,284.95,284.86,284.95,2839.0,276.2569,276.2957,276.2085,276.2957,2839.0
2023-09-19 12:25:00,285.03,285.03,284.84,284.88,1870.0,276.3733,276.3733,276.1891,276.2278,1870.0
2023-09-19 12:30:00,284.8,284.88,284.59,284.59,3113.0,276.1503,276.2278,275.9467,275.9467,3113.0
2023-09-19 12:35:00,284.54,284.55,284.32,284.46,4561.0,275.8982,275.9079,275.6849,275.8206,4561.0
2023-09-19 12:40:00,284.46,284.49,284.41,284.49,1000.0,275.8206,275.8497,275.7721,275.8497,1000.0
2023-09-19 12:45:00,284.48,284.49,284.48,284.49,300.0,275.84,275.8497,275.84,275.8497,300.0
2023-09-19 12:50:00,284.49,284.51,284.46,284.5,800.0,275.8497,275.8691,275.8206,275.8594,800.0
2023-09-19 12:55:00,284.58,284.66,284.44,284.66,1875.0,275.937,276.0145,275.8012,276.0145,1875.0
2023-09-19 13:00:00,284.55,284.57,284.21,284.3,4845.0,275.9079,275.9273,275.5782,275.6655,4845.0
2023-09-19 13:05:00,284.21,284.38,284.21,284.21,1807.0,275.5782,275.743,275.5782,275.5782,1807.0
2023-09-19 13:10:00,284.25,284.26,284.11,284.11,1780.0,275.617,275.6267,275.4812,275.4812,1780.0
2023-09-19 13:15:00,284.12,284.12,283.98,284.01,2722.0,275.4909,275.4909,275.3552,275.3843,2722.0
2023-09-19 13:20:00,284.06,284.16,283.97,283.98,2745.0,275.4327,275.5297,275.3455,275.3552,2745.0
2023-09-19 13:25:00,283.97,284.06,283.97,284.06,1608.0,275.3455,275.4327,275.3455,275.4327,1608.0
2023-09-19 13:30:00,284.06,284.07,283.9,283.91,3100.0,275.4327,275.4424,275.2776,275.2873,3100.0
2023-09-19 13:35:00,283.91,284.16,283.81,284.16,2631.0,275.2873,275.5297,275.1903,275.5297,2631.0
2023-09-19 13:40:00,284.12,284.17,284.06,284.08,1841.0,275.4909,275.5394,275.4327,275.4521,1841.0
2023-09-19 13:45:00,284.18,284.37,284.1,284.34,4053.0,275.5491,275.7333,275.4715,275.7042,4053.0
2023-09-19 13:50:00,284.3,284.44,283.67,283.67,14694.0,275.6655,275.8012,275.0546,275.0546,14694.0
2023-09-19 13:55:00,283.57,283.91,283.56,283.76,5610.0,274.9576,275.2873,274.9479,275.1419,5610.0
2023-09-19 14:00:00,283.72,284.14,283.72,283.94,3313.0,275.1031,275.5103,275.1031,275.3164,3313.0
2023-09-19 14:05:00,283.93,284.05,283.91,283.95,2932.0,275.3067,275.4231,275.2873,275.3261,2932.0
2023-09-19 14:10:00,283.96,284.18,283.94,283.94,3327.0,275.3358,275.5491,275.3164,275.3164,3327.0
2023-09-19 14:15:00,283.97,283.99,283.9,283.9,1628.0,275.3455,275.3649,275.2776,275.2776,1628.0
2023-09-19 14:20:00,283.86,284.01,283.84,283.91,4924.0,275.2388,275.3843,275.2194,275.2873,4924.0
2023-09-19 14:25:00,283.87,284.06,283.83,284.06,2500.0,275.2485,275.4327,275.2097,275.4327,2500.0
2023-09-19 14:30:00,284.03,284.1,284.0,284.05,1831.0,275.4037,275.4715,275.3746,275.4231,1831.0
2023-09-19 14:35:00,284.07,284.51,284.04,284.51,4011.0,275.4424,275.8691,275.4134,275.8691,4011.0
2023-09-19 14:40:00,284.51,284.51,284.27,284.29,3271.0,275.8691,275.8691,275.6364,275.6558,3271.0
2023-09-19 14:45:00,284.26,284.45,284.25,284.44,3761.0,275.6267,275.8109,275.617,275.8012,3761.0
2023-09-19 14:50:00,284.37,284.37,284.17,284.26,3262.0,275.7333,275.7333,275.5394,275.6267,3262.0
2023-09-19 14:55:00,284.24,284.5,284.23,284.34,3575.0,275.6073,275.8594,275.5976,275.7042,3575.0
2023-09-19 15:00:00,284.31,284.31,284.11,284.18,1517.0,275.6752,275.6752,275.4812,275.5491,1517.0
2023-09-19 15:05:00,284.19,284.22,284.18,284.21,1405.0,275.5588,275.5879,275.5491,275.5782,1405.0
2023-09-19 15:10:00,284.21,284.54,284.21,284.54,5049.0,275.5782,275.8982,275.5782,275.8982,5049.0
2023-09-19 15:15:00,284.48,284.49,284.27,284.45,7696.0,275.84,275.8497,275.6364,275.8109,7696.0
2023-09-19 15:20:00,284.35,284.4,284.32,284.39,4443.0,275.7139,275.7624,275.6849,275.7527,4443.0
2023-09-19 15:25:00,284.36,284.63,284.36,284.58,3388.0,275.7236,275.9854,275.7236,275.937,3388.0
2023-09-19 15:30:00,284.68,284.68,284.52,284.53,4162.0,276.0339,276.0339,275.8788,275.8885,4162.0
2023-09-19 15:35:00,284.59,284.76,284.56,284.7,7660.0,275.9467,276.1115,275.9176,276.0533,7660.0
2023-09-19 15:40:00,284.65,285.06,284.59,285.01,10322.0,276.0048,276.4024,275.9467,276.3539,10322.0
2023-09-19 15:45:00,285.0,285.14,284.76,284.77,13659.0,276.3442,276.4799,276.1115,276.1212,13659.0
2023-09-19 15:50:00,284.55,285.02,284.46,284.82,14246.0,275.9079,276.3636,275.8206,276.1697,14246.0
2023-09-19 15:55:00,284.82,285.21,284.6,284.63,43189.0,276.1697,276.5478,275.9563,275.9854,43189.0
2023-09-20 09:30:00,285.81,286.36,285.0,285.0,15646.0,277.1296,277.6629,276.3442,276.3442,15646.0
2023-09-20 09:35:00,285.12,285.4,285.05,285.09,744.0,276.4606,276.7321,276.3927,276.4315,744.0
2023-09-20 09:40:00,284.81,284.94,284.37,284.71,3020.0,276.16,276.286,275.7333,276.063,3020.0
2023-09-20 09:45:00,284.73,285.21,284.29,285.04,3859.0,276.0824,276.5478,275.6558,276.383,3859.0
2023-09-20 09:50:00,285.22,285.35,285.0,285.05,2947.0,276.5575,276.6836,276.3442,276.3927,2947.0
2023-09-20 09:55:00,284.94,285.14,284.74,285.02,3847.0,276.286,276.4799,276.0921,276.3636,3847.0
2023-09-20 10:00:00,285.22,286.48,285.22,285.92,4386.0,276.5575,277.7793,276.5575,277.2363,4386.0
2023-09-20 10:05:00,285.91,286.37,285.9,286.17,4408.0,277.2266,277.6726,277.2169,277.4787,4408.0
2023-09-20 10:10:00,286.38,286.71,286.38,286.58,1308.0,277.6823,278.0023,277.6823,277.8762,1308.0
2023-09-20 10:15:00,286.68,286.81,286.46,286.46,1231.0,277.9732,278.0992,277.7599,277.7599,1231.0
2023-09-20 10:20:00,286.6,286.91,286.6,286.61,1154.0,277.8956,278.1962,277.8956,277.9053,1154.0
2023-09-20 10:25:00,286.6,287.15,286.6,287.15,2071.0,277.8956,278.4289,277.8956,278.4289,2071.0
2023-09-20 10:30:00,287.15,287.2,286.99,287.0,5387.0,278.4289,278.4774,278.2738,278.2835,5387.0
2023-09-20 10:35:00,287.05,287.08,286.93,287.06,3362.0,278.3319,278.361,278.2156,278.3416,3362.0
2023-09-20 10:40:00,287.07,287.19,286.97,287.19,2030.0,278.3513,278.4677,278.2544,278.4677,2030.0
2023-09-20 10:45:00,287.45,287.46,287.29,287.46,1133.0,278.7198,278.7295,278.5647,278.7295,1133.0
2023-09-20 10:50:00,287.5,287.86,287.49,287.86,522.0,278.7683,279.1173,278.7586,279.1173,522.0
2023-09-20 10:55:00,287.99,287.99,287.76,287.87,1404.0,279.2434,279.2434,279.0204,279.127,1404.0
2023-09-20 11:00:00,287.76,287.85,287.63,287.64,3379.0,279.0204,279.1076,278.8943,278.904,3379.0
2023-09-20 11:05:00,287.69,288.09,287.6,288.09,3270.0,278.9525,279.3404,278.8652,279.3404,3270.0
2023-09-20 11:10:00,288.15,288.15,287.79,287.8,3185.0,279.3985,279.3985,279.0495,279.0592,3185.0
2023-09-20 11:15:00,287.87,287.9,287.73,287.87,3988.0,279.127,279.1561,278.9913,279.127,3988.0
2023-09-20 11:20:00,287.8,288.16,287.8,288.16,1003.0,279.0592,279.4082,279.0592,279.4082,1003.0
2023-09-20 11:25:00,288.04,288.14,287.97,288.0,944.0,279.2919,279.3888,279.224,279.2531,944.0
2023-09-20 11:30:00,287.92,287.95,287.88,287.95,819.0,279.1755,279.2046,279.1367,279.2046,819.0
2023-09-20 11:35:00,287.94,288.0,287.85,287.99,1098.0,279.1949,279.2531,279.1076,279.2434,1098.0
2023-09-20 11:40:00,287.85,287.87,287.71,287.75,1928.0,279.1076,279.127,278.9719,279.0107,1928.0
2023-09-20 11:45:00,287.73,287.79,287.73,287.79,600.0,278.9913,279.0495,278.9913,279.0495,600.0
2023-09-20 11:50:00,287.79,287.79,287.65,287.67,1954.0,279.0495,279.0495,278.9137,278.9331,1954.0
2023-09-20 11:55:00,287.63,287.63,287.56,287.62,1524.0,278.8943,278.8943,278.8265,278.8846,1524.0
2023-09-20 12:00:00,287.53,287.58,287.42,287.42,830.0,278.7974,278.8458,278.6907,278.6907,830.0
2023-09-20 12:05:00,287.39,287.54,287.38,287.52,3946.0,278.6616,278.8071,278.6519,278.7877,3946.0
2023-09-20 12:10:00,287.61,287.72,287.61,287.72,586.0,278.8749,278.9816,278.8749,278.9816,586.0
2023-09-20 12:15:00,287.74,287.78,287.58,287.58,1550.0,279.001,279.0398,278.8458,278.8458,1550.0
2023-09-20 12:20:00,287.52,287.67,287.34,287.67,3923.0,278.7877,278.9331,278.6131,278.9331,3923.0
2023-09-20 12:25:00,287.57,287.99,287.57,287.91,10213.0,278.8361,279.2434,278.8361,279.1658,10213.0
2023-09-20 12:30:00,287.99,287.99,287.84,287.93,767.0,279.2434,279.2434,279.0979,279.1852,767.0
2023-09-20 12:35:00,287.83,288.03,287.83,287.99,2478.0,279.0883,279.2822,279.0883,279.2434,2478.0
2023-09-20 12:40:00,287.93,288.49,287.93,288.38,11426.0,279.1852,279.7282,279.1852,279.6215,11426.0
2023-09-20 12:45:00,288.34,288.67,288.31,288.5,2275.0,279.5828,279.9027,279.5537,279.7379,2275.0
2023-09-20 12:50:00,288.51,288.51,288.29,288.34,4194.0,279.7476,279.7476,279.5343,279.5828,4194.0
2023-09-20 12:55:00,288.23,288.41,288.14,288.19,7297.0,279.4761,279.6506,279.3888,279.4373,7297.0
2023-09-20 13:00:00,288.2,288.2,288.05,288.17,9808.0,279.447,279.447,279.3016,279.4179,9808.0
2023-09-20 13:05:00,288.15,288.78,288.14,288.2,4916.0,279.3985,280.0094,279.3888,279.447,4916.0
2023-09-20 13:10:00,288.16,288.28,288.04,288.17,5857.0,279.4082,279.5246,279.2919,279.4179,5857.0
2023-09-20 13:15:00,288.18,288.18,287.85,287.93,2984.0,279.4276,279.4276,279.1076,279.1852,2984.0
2023-09-20 13:20:00,287.93,288.0,287.86,287.86,1690.0,279.1852,279.2531,279.1173,279.1173,1690.0
2023-09-20 13:25:00,288.0,288.03,287.81,287.81,1807.0,279.2531,279.2822,279.0689,279.0689,1807.0
2023-09-20 13:30:00,287.8,287.82,287.71,287.81,2300.0,279.0592,279.0786,278.9719,279.0689,2300.0
2023-09-20 13:35:00,287.81,288.16,287.8,287.82,8455.0,279.0689,279.4082,279.0592,279.0786,8455.0
2023-09-20 13:40:00,287.74,287.74,287.44,287.45,2238.0,279.001,279.001,278.7101,278.7198,2238.0
2023-09-20 13:45:00,287.49,287.68,287.44,287.63,3316.0,278.7586,278.9428,278.7101,278.8943,3316.0
2023-09-20 13:50:00,287.65,287.87,287.64,287.85,3459.0,278.9137,279.127,278.904,279.1076,3459.0
2023-09-20 13:55:00,287.79,287.8,287.36,287.36,3361.0,279.0495,279.0592,278.6325,278.6325,3361.0
2023-09-20 14:00:00,287.3,287.3,286.53,286.88,4273.0,278.5743,278.5743,277.8277,278.1671,4273.0
2023-09-20 14:05:00,286.78,287.42,286.63,287.27,4952.0,278.0701,278.6907,277.9247,278.5453,4952.0
2023-09-20 14:10:00,287.28,287.84,287.28,287.84,2065.0,278.555,279.0979,278.555,279.0979,2065.0
2023-09-20 14:15:00,287.74,288.01,287.65,288.0,3250.0,279.001,279.2628,278.9137,279.2531,3250.0
2023-09-20 14:20:00,287.93,288.21,287.91,288.05,6214.0,279.1852,279.4567,279.1658,279.3016,6214.0
2023-09-20 14:25:00,288.05,288.23,287.96,288.17,2266.0,279.3016,279.4761,279.2143,279.4179,2266.0
2023-09-20 14:30:00,288.09,288.43,287.95,287.95,7589.0,279.3404,279.67,279.2046,279.2046,7589.0
2023-09-20 14:35:00,288.1,288.37,288.07,288.19,3204.0,279.3501,279.6118,279.321,279.4373,3204.0
2023-09-20 14:40:00,288.21,288.24,287.86,287.86,2708.0,279.4567,279.4858,279.1173,279.1173,2708.0
2023-09-20 14:45:00,287.9,288.01,287.72,287.86,2811.0,279.1561,279.2628,278.9816,279.1173,2811.0
2023-09-20 14:50:00,287.81,288.04,287.63,287.65,4128.0,279.0689,279.2919,278.8943,278.9137,4128.0
2023-09-20 14:55:00,287.66,288.01,287.65,287.88,5152.0,278.9234,279.2628,278.9137,279.1367,5152.0
2023-09-20 15:00:00,288.19,288.35,288.18,288.33,700.0,279.4373,279.5925,279.4276,279.5731,700.0
2023-09-20 15:05:00,288.34,288.68,288.23,288.67,5542.0,279.5828,279.9124,279.4761,279.9027,5542.0
2023-09-20 15:10:00,288.56,288.61,288.05,288.26,2454.0,279.7961,279.8446,279.3016,279.5052,2454.0
2023-09-20 15:15:00,288.22,288.33,288.03,288.33,4421.0,279.4664,279.5731,279.2822,279.5731,4421.0
2023-09-20 15:20:00,288.39,288.49,288.29,288.48,2475.0,279.6312,279.7282,279.5343,279.7185,2475.0
2023-09-20 15:25:00,288.48,288.9,288.37,288.83,6036.0,279.7185,280.1258,279.6118,280.0579,6036.0
2023-09-20 15:30:00,288.81,288.86,288.38,288.38,13373.0,280.0385,280.087,279.6215,279.6215,13373.0
2023-09-20 15:35:00,288.38,288.7,288.09,288.16,9432.0,279.6215,279.9318,279.3404,279.4082,9432.0
2023-09-20 15:40:00,288.21,288.29,287.98,288.09,3773.0,279.4567,279.5343,279.2337,279.3404,3773.0
2023-09-20 15:45:00,288.19,288.19,287.96,288.17,9067.0,279.4373,279.4373,279.2143,279.4179,9067.0
2023-09-20 15:50:00,288.06,288.32,287.77,287.81,11663.0,279.3113,279.5634,279.0301,279.0689,11663.0
2023-09-20 15:55:00,287.66,287.9,287.18,287.4,40196.0,278.9234,279.1561,278.458,278.6713,40196.0
2023-09-21 09:30:00,287.3,288.74,286.43,286.86,22389.0,278.5743,279.9706,277.7308,278.1477,22389.0
2023-09-21 09:35:00,286.36,287.41,286.09,287.07,3531.0,277.6629,278.681,277.4011,278.3513,3531.0
2023-09-21 09:40:00,286.98,287.38,286.63,287.3,6963.0,278.2641,278.6519,277.9247,278.5743,6963.0
2023-09-21 09:45:00,287.54,289.97,287.54,289.72,47655.0,278.8071,281.1633,278.8071,280.9208,47655.0
2023-09-21 09:50:00,289.72,290.86,289.19,290.84,19981.0,280.9208,282.0262,280.4069,282.0068,19981.0
2023-09-21 09:55:00,290.88,291.31,290.17,290.48,22824.0,282.0456,282.4626,281.3572,281.6578,22824.0
2023-09-21 10:00:00,290.52,291.24,290.16,290.23,9368.0,281.6966,282.3947,281.3475,281.4154,9368.0
2023-09-21 10:05:00,290.59,290.6,289.84,290.41,10651.0,281.7644,281.7741,281.0372,281.5899,10651.0
2023-09-21 10:10:00,290.28,291.7,290.28,291.7,10124.0,281.4638,282.8407,281.4638,282.8407,10124.0
2023-09-21 10:15:00,291.61,292.48,291.22,291.31,26550.0,282.7534,283.597,282.3753,282.4626,26550.0
2023-09-21 10:20:00,291.31,291.81,291.1,291.57,12329.0,282.4626,282.9474,282.2589,282.7147,12329.0
2023-09-21 10:25:00,291.57,291.78,291.23,291.26,6709.0,282.7147,282.9183,282.385,282.4141,6709.0
2023-09-21 10:30:00,291.13,291.19,290.63,290.65,20104.0,282.288,282.3462,281.8032,281.8226,20104.0
2023-09-21 10:35:00,290.48,290.83,290.32,290.67,10425.0,281.6578,281.9971,281.5026,281.842,10425.0
2023-09-21 10:40:00,290.48,290.72,290.21,290.31,7431.0,281.6578,281.8905,281.396,281.4929,7431.0
2023-09-21 10:45:00,290.14,290.14,289.8,289.8,5736.0,281.3281,281.3281,280.9984,280.9984,5736.0
2023-09-21 10:50:00,289.78,289.93,289.45,289.56,9031.0,280.979,281.1245,280.659,280.7657,9031.0
2023-09-21 10:55:00,289.68,289.68,289.13,289.14,7947.0,280.8821,280.8821,280.3488,280.3585,7947.0
2023-09-21 11:00:00,289.07,289.7,288.7,289.68,7241.0,280.2906,280.9015,279.9318,280.8821,7241.0
2023-09-21 11:05:00,289.82,289.91,289.31,289.69,8862.0,281.0178,281.1051,280.5233,280.8918,8862.0
2023-09-21 11:10:00,289.93,290.0,289.71,289.88,4357.0,281.1245,281.1923,280.9112,281.076,4357.0
2023-09-21 11:15:00,289.71,289.91,289.57,289.69,6899.0,280.9112,281.1051,280.7754,280.8918,6899.0
2023-09-21 11:20:00,289.71,290.25,289.65,290.25,6119.0,280.9112,281.4348,280.853,281.4348,6119.0
2023-09-21 11:25:00,290.21,290.42,289.92,289.92,9256.0,281.396,281.5996,281.1148,281.1148,9256.0
2023-09-21 11:30:00,289.88,290.21,289.88,289.97,3445.0,281.076,281.396,281.076,281.1633,3445.0
2023-09-21 11:35:00,289.91,290.45,289.9,289.95,7758.0,281.1051,281.6287,281.0954,281.1439,7758.0
2023-09-21 11:40:00,289.81,290.11,289.63,290.11,5015.0,281.0081,281.299,280.8336,281.299,5015.0
2023-09-21 11:45:00,290.06,290.55,290.06,290.54,1502.0,281.2505,281.7256,281.2505,281.7159,1502.0
2023-09-21 11:50:00,290.56,290.63,290.23,290.37,13155.0,281.7353,281.8032,281.4154,281.5511,13155.0
2023-09-21 11:55:00,290.45,290.52,290.25,290.28,2580.0,281.6287,281.6966,281.4348,281.4638,2580.0
2023-09-21 12:00:00,290.19,290.3,290.04,290.21,2573.0,281.3766,281.4832,281.2311,281.396,2573.0
2023-09-21 12:05:00,290.16,290.37,290.09,290.21,11432.0,281.3475,281.5511,281.2796,281.396,11432.0
2023-09-21 12:10:00,290.19,290.58,290.12,290.58,23683.0,281.3766,281.7547,281.3087,281.7547,23683.0
2023-09-21 12:15:00,290.66,290.67,290.33,290.41,8508.0,281.8323,281.842,281.5123,281.5899,8508.0
2023-09-21 12:20:00,290.52,290.69,290.49,290.5,5474.0,281.6966,281.8614,281.6675,281.6772,5474.0
2023-09-21 12:25:00,290.5,290.69,290.3,290.69,7621.0,281.6772,281.8614,281.4832,281.8614,7621.0
2023-09-21 12:30:00,290.63,290.63,290.0,290.56,5412.0,281.8032,281.8032,281.1923,281.7353,5412.0
2023-09-21 12:35:00,290.51,290.75,290.3,290.4,18737.0,281.6869,281.9196,281.4832,281.5802,18737.0
2023-09-21 12:40:00,290.5,290.84,290.49,290.84,13045.0,281.6772,282.0068,281.6675,282.0068,13045.0
2023-09-21 12:45:00,290.84,291.25,290.84,291.24,2599.0,282.0068,282.4044,282.0068,282.3947,2599.0
2023-09-21 12:50:00,291.21,291.21,290.88,291.05,4346.0,282.3656,282.3656,282.0456,282.2105,4346.0
2023-09-21 12:55:00,291.05,291.05,290.97,291.01,3550.0,282.2105,282.2105,282.1329,282.1717,3550.0
2023-09-21 13:00:00,290.95,291.25,290.93,291.09,7187.0,282.1135,282.4044,282.0941,282.2492,7187.0
2023-09-21 13:05:00,290.98,291.25,290.98,291.25,8070.0,282.1426,282.4044,282.1426,282.4044,8070.0
2023-09-21 13:10:00,291.2,291.5,291.2,291.5,4968.0,282.3559,282.6468,282.3559,282.6468,4968.0
2023-09-21 13:15:00,291.52,291.65,291.33,291.52,7291.0,282.6662,282.7922,282.482,282.6662,7291.0
2023-09-21 13:20:00,291.45,291.69,291.21,291.69,4000.0,282.5983,282.831,282.3656,282.831,4000.0
2023-09-21 13:25:00,291.61,291.72,291.51,291.56,6124.0,282.7534,282.8601,282.6565,282.705,6124.0
2023-09-21 13:30:00,291.53,291.53,291.07,291.29,7298.0,282.6759,282.6759,282.2298,282.4432,7298.0
2023-09-21 13:35:00,291.29,291.31,291.18,291.23,2100.0,282.4432,282.4626,282.3365,282.385,2100.0
2023-09-21 13:40:00,291.33,291.39,291.2,291.2,4025.0,282.482,282.5401,282.3559,282.3559,4025.0
2023-09-21 13:45:00,291.2,291.27,291.12,291.26,3289.0,282.3559,282.4238,282.2783,282.4141,3289.0
2023-09-21 13:50:00,291.22,291.23,290.95,291.13,5149.0,282.3753,282.385,282.1135,282.288,5149.0
2023-09-21 13:55:00,291.0,291.21,290.97,291.13,3205.0,282.162,282.3656,282.1329,282.288,3205.0
2023-09-21 14:00:00,291.13,291.13,290.95,291.0,5367.0,282.288,282.288,282.1135,282.162,5367.0
2023-09-21 14:05:00,290.98,291.13,290.97,291.13,6049.0,282.1426,282.288,282.1329,282.288,6049.0
2023-09-21 14:10:00,291.06,291.14,290.91,290.95,13411.0,282.2202,282.2977,282.0747,282.1135,13411.0
2023-09-21 14:15:00,290.95,291.11,290.87,291.0,12915.0,282.1135,282.2686,282.0359,282.162,12915.0
2023-09-21 14:20:00,291.0,291.38,291.0,291.38,5701.0,282.162,282.5304,282.162,282.5304,5701.0
2023-09-21 14:25:00,291.39,291.41,291.15,291.41,7719.0,282.5401,282.5595,282.3074,282.5595,7719.0
2023-09-21 14:30:00,291.39,291.39,291.02,291.13,5932.0,282.5401,282.5401,282.1814,282.288,5932.0
2023-09-21 14:35:00,291.05,291.13,290.88,291.03,9278.0,282.2105,282.288,282.0456,282.1911,9278.0
2023-09-21 14:40:00,290.97,291.17,290.8,291.15,3926.0,282.1329,282.3268,281.968,282.3074,3926.0
2023-09-21 14:45:00,291.19,291.28,291.09,291.16,4654.0,282.3462,282.4335,282.2492,282.3171,4654.0
2023-09-21 14:50:00,291.2,291.3,291.11,291.25,2930.0,282.3559,282.4529,282.2686,282.4044,2930.0
2023-09-21 14:55:00,291.39,291.39,291.06,291.06,3580.0,282.5401,282.5401,282.2202,282.2202,3580.0
2023-09-21 15:00:00,291.06,291.07,290.93,291.06,4672.0,282.2202,282.2298,282.0941,282.2202,4672.0
2023-09-21 15:05:00,291.0,291.23,291.0,291.23,10144.0,282.162,282.385,282.162,282.385,10144.0
2023-09-21 15:10:00,291.22,291.23,291.0,291.04,7454.0,282.3753,282.385,282.162,282.2008,7454.0
2023-09-21 15:15:00,291.04,291.04,290.73,290.83,6865.0,282.2008,282.2008,281.9002,281.9971,6865.0
2023-09-21 15:20:00,290.83,290.89,290.18,290.43,12961.0,281.9971,282.0553,281.3669,281.6093,12961.0
2023-09-21 15:25:00,290.41,290.97,290.41,290.82,53525.0,281.5899,282.1329,281.5899,281.9874,53525.0
2023-09-21 15:30:00,290.83,290.83,290.29,290.55,16123.0,281.9971,281.9971,281.4735,281.7256,16123.0
2023-09-21 15:35:00,290.59,290.76,290.48,290.56,12319.0,281.7644,281.9293,281.6578,281.7353,12319.0
2023-09-21 15:40:00,290.57,290.65,290.14,290.49,21763.0,281.745,281.8226,281.3281,281.6675,21763.0
2023-09-21 15:45:00,290.36,290.78,290.26,290.7,43386.0,281.5414,281.9487,281.4444,281.8711,43386.0
2023-09-21 15:50:00,290.62,291.04,290.59,290.89,63913.0,281.7935,282.2008,281.7644,282.0553,63913.0
2023-09-21 15:55:00,290.84,290.93,290.29,290.84,100912.0,282.0068,282.0941,281.4735,282.0068,100912.0
2023-09-22 09:30:00,289.37,289.9,288.8,289.04,25926.0,280.5815,281.0954,280.0288,280.2615,25926.0
2023-09-22 09:35:00,289.01,290.13,289.0,290.13,7042.0,280.2324,281.3184,280.2227,281.3184,7042.0
2023-09-22 09:40:00,289.94,290.99,289.89,290.86,8383.0,281.1342,282.1523,281.0857,282.0262,8383.0
2023-09-22 09:45:00,291.13,291.13,290.46,290.66,9919.0,282.288,282.288,281.6384,281.8323,9919.0
2023-09-22 09:50:00,290.66,290.84,290.17,290.18,6228.0,281.8323,282.0068,281.3572,281.3669,6228.0
2023-09-22 09:55:00,290.16,290.31,289.23,289.74,3565.0,281.3475,281.4929,280.4457,280.9402,3565.0
2023-09-22 10:00:00,289.92,290.32,289.8,290.06,10372.0,281.1148,281.5026,280.9984,281.2505,10372.0
2023-09-22 10:05:00,289.91,290.45,289.88,290.42,3890.0,281.1051,281.6287,281.076,281.5996,3890.0
2023-09-22 10:10:00,290.46,290.85,290.32,290.73,8860.0,281.6384,282.0165,281.5026,281.9002,8860.0
2023-09-22 10:15:00,290.63,290.85,290.58,290.78,2228.0,281.8032,282.0165,281.7547,281.9487,2228.0
2023-09-22 10:20:00,290.92,291.87,290.85,291.86,6373.0,282.0844,283.0056,282.0165,282.9959,6373.0
2023-09-22 10:25:00,291.87,292.1,291.69,291.9,4610.0,283.0056,283.2286,282.831,283.0346,4610.0
2023-09-22 10:30:00,291.9,292.19,291.53,291.54,7070.0,283.0346,283.3158,282.6759,282.6856,7070.0
2023-09-22 10:35:00,291.62,291.62,290.66,290.89,7214.0,282.7631,282.7631,281.8323,282.0553,7214.0
2023-09-22 10:40:00,290.87,290.92,290.65,290.69,2748.0,282.0359,282.0844,281.8226,281.8614,2748.0
2023-09-22 10:45:00,290.68,290.78,290.49,290.56,6997.0,281.8517,281.9487,281.6675,281.7353,6997.0
2023-09-22 10:50:00,290.48,290.58,290.32,290.46,2907.0,281.6578,281.7547,281.5026,281.6384,2907.0
2023-09-22 10:55:00,290.34,290.51,290.2,290.27,4472.0,281.522,281.6869,281.3863,281.4541,4472.0
2023-09-22 11:00:00,290.4,290.69,290.36,290.6,3580.0,281.5802,281.8614,281.5414,281.7741,3580.0
2023-09-22 11:05:00,290.41,290.51,290.05,290.31,6032.0,281.5899,281.6869,281.2408,281.4929,6032.0
2023-09-22 11:10:00,290.37,290.65,290.11,290.17,5238.0,281.5511,281.8226,281.299,281.3572,5238.0
2023-09-22 11:15:00,290.15,290.58,290.15,290.53,2866.0,281.3378,281.7547,281.3378,281.7062,2866.0
2023-09-22 11:20:00,290.5,290.76,290.46,290.74,2998.0,281.6772,281.9293,281.6384,281.9099,2998.0
2023-09-22 11:25:00,290.81,291.12,290.71,290.89,4414.0,281.9777,282.2783,281.8808,282.0553,4414.0
2023-09-22 11:30:00,290.95,291.08,290.82,291.08,3307.0,282.1135,282.2395,281.9874,282.2395,3307.0
2023-09-22 11:35:00,290.96,291.24,290.93,291.21,4894.0,282.1232,282.3947,282.0941,282.3656,4894.0
2023-09-22 11:40:00,291.03,291.35,290.96,291.12,4419.0,282.1911,282.5013,282.1232,282.2783,4419.0
2023-09-22 11:45:00,290.98,291.05,290.88,290.9,1444.0,282.1426,282.2105,282.0456,282.065,1444.0
2023-09-22 11:50:00,290.87,291.1,290.85,290.96,2920.0,282.0359,282.2589,282.0165,282.1232,2920.0
2023-09-22 11:55:00,291.01,291.16,290.9,291.16,3977.0,282.1717,282.3171,282.065,282.3171,3977.0
2023-09-22 12:00:00,291.16,291.24,291.0,291.1,1450.0,282.3171,282.3947,282.162,282.2589,1450.0
2023-09-22 12:05:00,291.09,291.22,291.01,291.11,2779.0,282.2492,282.3753,282.1717,282.2686,2779.0
2023-09-22 12:10:00,291.09,291.14,290.75,290.89,3016.0,282.2492,282.2977,281.9196,282.0553,3016.0
2023-09-22 12:15:00,290.88,291.05,290.85,290.93,3520.0,282.0456,282.2105,282.0165,282.0941,3520.0
2023-09-22 12:20:00,290.86,291.07,290.85,290.98,8831.0,282.0262,282.2298,282.0165,282.1426,8831.0
2023-09-22 12:25:00,290.98,291.02,290.84,291.01,8107.0,282.1426,282.1814,282.0068,282.1717,8107.0
2023-09-22 12:30:00,291.0,291.01,290.65,290.72,8777.0,282.162,282.1717,281.8226,281.8905,8777.0
2023-09-22 12:35:00,290.71,291.01,290.59,290.93,4815.0,281.8808,282.1717,281.7644,282.0941,4815.0
2023-09-22 12:40:00,290.93,291.11,290.88,290.95,4511.0,282.0941,282.2686,282.0456,282.1135,4511.0
2023-09-22 12:45:00,290.9,291.06,290.86,291.06,2889.0,282.065,282.2202,282.0262,282.2202,2889.0
2023-09-22 12:50:00,290.99,291.1,290.95,290.95,700.0,282.1523,282.2589,282.1135,282.1135,700.0
2023-09-22 12:55:00,291.13,291.31,291.13,291.26,2742.0,282.288,282.4626,282.288,282.4141,2742.0
2023-09-22 13:00:00,291.2,291.33,291.16,291.21,2859.0,282.3559,282.482,282.3171,282.3656,2859.0
2023-09-22 13:05:00,291.26,291.27,291.18,291.19,1352.0,282.4141,282.4238,282.3365,282.3462,1352.0
2023-09-22 13:10:00,291.18,291.52,291.13,291.46,6894.0,282.3365,282.6662,282.288,282.608,6894.0
2023-09-22 13:15:00,291.49,291.6,291.15,291.26,1720.0,282.6371,282.7438,282.3074,282.4141,1720.0
2023-09-22 13:20:00,291.13,291.13,290.86,290.87,3967.0,282.288,282.288,282.0262,282.0359,3967.0
2023-09-22 13:25:00,290.93,291.0,290.82,290.95,2519.0,282.0941,282.162,281.9874,282.1135,2519.0
2023-09-22 13:30:00,290.93,290.93,290.6,290.85,4817.0,282.0941,282.0941,281.7741,282.0165,4817.0
2023-09-22 13:35:00,290.88,290.97,290.35,290.47,5299.0,282.0456,282.1329,281.5317,281.6481,5299.0
2023-09-22 13:40:00,290.49,290.49,289.81,289.81,2540.0,281.6675,281.6675,281.0081,281.0081,2540.0
2023-09-22 13:45:00,289.82,289.99,289.81,289.94,911.0,281.0178,281.1826,281.0081,281.1342,911.0
2023-09-22 13:50:00,289.98,290.2,289.86,290.19,4217.0,281.173,281.3863,281.0566,281.3766,4217.0
2023-09-22 13:55:00,290.21,290.39,290.12,290.38,3100.0,281.396,281.5705,281.3087,281.5608,3100.0
2023-09-22 14:00:00,290.38,290.56,290.35,290.5,4996.0,281.5608,281.7353,281.5317,281.6772,4996.0
2023-09-22 14:05:00,290.5,290.59,290.49,290.57,5021.0,281.6772,281.7644,281.6675,281.745,5021.0
2023-09-22 14:10:00,290.55,290.55,290.21,290.44,9476.0,281.7256,281.7256,281.396,281.619,9476.0
2023-09-22 14:15:00,290.26,290.34,290.05,290.2,4043.0,281.4444,281.522,281.2408,281.3863,4043.0
2023-09-22 14:20:00,290.2,290.26,290.14,290.22,1309.0,281.3863,281.4444,281.3281,281.4057,1309.0
2023-09-22 14:25:00,290.23,290.41,290.2,290.36,6408.0,281.4154,281.5899,281.3863,281.5414,6408.0
2023-09-22 14:30:00,290.37,290.61,290.19,290.59,8230.0,281.5511,281.7838,281.3766,281.7644,8230.0
2023-09-22 14:35:00,290.59,290.59,290.26,290.27,4172.0,281.7644,281.7644,281.4444,281.4541,4172.0
2023-09-22 14:40:00,290.3,290.31,290.14,290.14,4608.0,281.4832,281.4929,281.3281,281.3281,4608.0
2023-09-22 14:45:00,290.19,290.35,290.14,290.31,3810.0,281.3766,281.5317,281.3281,281.4929,3810.0
2023-09-22 14:50:00,290.29,290.46,290.29,290.46,3535.0,281.4735,281.6384,281.4735,281.6384,3535.0
2023-09-22 14:55:00,290.42,290.62,290.39,290.59,4850.0,281.5996,281.7935,281.5705,281.7644,4850.0
2023-09-22 15:00:00,290.53,290.89,290.53,290.66,5203.0,281.7062,282.0553,281.7062,281.8323,5203.0
2023-09-22 15:05:00,290.66,291.05,290.5,290.94,4861.0,281.8323,282.2105,281.6772,282.1038,4861.0
2023-09-22 15:10:00,290.94,291.21,290.94,291.11,3910.0,282.1038,282.3656,282.1038,282.2686,3910.0
2023-09-22 15:15:00,291.08,291.2,290.92,290.93,3738.0,282.2395,282.3559,282.0844,282.0941,3738.0
2023-09-22 15:20:00,290.89,290.9,290.58,290.75,5467.0,282.0553,282.065,281.7547,281.9196,5467.0
2023-09-22 15:25:00,290.72,290.81,290.7,290.71,4017.0,281.8905,281.9777,281.8711,281.8808,4017.0
2023-09-22 15:30:00,290.69,290.71,290.06,290.24,11028.0,281.8614,281.8808,281.2505,281.4251,11028.0
2023-09-22 15:35:00,290.14,290.37,290.14,290.29,15970.0,281.3281,281.5511,281.3281,281.4735,15970.0
2023-09-22 15:40:00,290.27,290.42,289.69,289.78,21366.0,281.4541,281.5996,280.8918,280.979,21366.0
2023-09-22 15:45:00,289.74,289.95,289.42,289.44,27375.0,280.9402,281.1439,280.63,280.6494,27375.0
2023-09-22 15:50:00,289.39,289.47,289.06,289.44,37362.0,280.6009,280.6784,280.2809,280.6494,37362.0
2023-09-22 15:55:00,289.37,289.76,289.14,289.28,88566.0,280.5815,280.9596,280.3585,280.4942,88566.0
2023-09-25 09:30:00,289.44,290.21,289.24,289.88,9509.0,280.6494,281.396,280.4554,281.076,9509.0
2023-09-25 09:35:00,290.24,290.24,289.71,290.0,6699.0,281.4251,281.4251,280.9112,281.1923,6699.0
2023-09-25 09:40:00,290.19,290.2,289.19,289.5,4871.0,281.3766,281.3863,280.4069,280.7075,4871.0
2023-09-25 09:45:00,289.61,290.28,289.61,289.74,2140.0,280.8142,281.4638,280.8142,280.9402,2140.0
2023-09-25 09:50:00,290.41,290.41,290.06,290.34,2939.0,281.5899,281.5899,281.2505,281.522,2939.0
2023-09-25 09:55:00,290.34,290.72,290.19,290.72,8186.0,281.522,281.8905,281.3766,281.8905,8186.0
2023-09-25 10:00:00,290.98,291.26,290.69,291.19,6171.0,282.1426,282.4141,281.8614,282.3462,6171.0
2023-09-25 10:05:00,291.34,291.52,291.28,291.35,2974.0,282.4916,282.6662,282.4335,282.5013,2974.0
2023-09-25 10:10:00,291.38,291.68,291.32,291.51,8958.0,282.5304,282.8213,282.4723,282.6565,8958.0
2023-09-25 10:15:00,291.61,291.61,291.48,291.57,2200.0,282.7534,282.7534,282.6274,282.7147,2200.0
2023-09-25 10:20:00,291.49,292.23,291.45,292.19,7695.0,282.6371,283.3546,282.5983,283.3158,7695.0
2023-09-25 10:25:00,292.12,292.2,291.81,291.81,3149.0,283.248,283.3255,282.9474,282.9474,3149.0
2023-09-25 10:30:00,291.86,291.97,291.85,291.94,2295.0,282.9959,283.1025,282.9862,283.0734,2295.0
2023-09-25 10:35:00,291.85,291.89,291.67,291.82,2835.0,282.9862,283.0249,282.8116,282.9571,2835.0
2023-09-25 10:40:00,292.0,292.0,291.68,291.84,9433.0,283.1316,283.1316,282.8213,282.9765,9433.0
2023-09-25 10:45:00,291.82,291.89,291.7,291.89,3120.0,282.9571,283.0249,282.8407,283.0249,3120.0
2023-09-25 10:50:00,291.81,291.91,291.43,291.44,5060.0,282.9474,283.0443,282.5789,282.5886,5060.0
2023-09-25 10:55:00,291.47,291.52,291.4,291.52,1450.0,282.6177,282.6662,282.5498,282.6662,1450.0
2023-09-25 11:00:00,291.53,291.53,290.42,290.42,3147.0,282.6759,282.6759,281.5996,281.5996,3147.0
2023-09-25 11:05:00,290.45,291.23,290.45,291.23,6276.0,281.6287,282.385,281.6287,282.385,6276.0
2023-09-25 11:10:00,291.34,291.37,291.14,291.16,1725.0,282.4916,282.5207,282.2977,282.3171,1725.0
2023-09-25 11:15:00,291.16,291.46,291.16,291.46,2529.0,282.3171,282.608,282.3171,282.608,2529.0
2023-09-25 11:20:00,291.49,291.74,291.46,291.71,1845.0,282.6371,282.8795,282.608,282.8504,1845.0
2023-09-25 11:25:00,291.67,291.73,291.42,291.49,3861.0,282.8116,282.8698,282.5692,282.6371,3861.0
2023-09-25 11:30:00,291.44,291.51,291.22,291.39,4395.0,282.5886,282.6565,282.3753,282.5401,4395.0
2023-09-25 11:35:00,291.32,291.32,291.15,291.25,1300.0,282.4723,282.4723,282.3074,282.4044,1300.0
2023-09-25 11:40:00,291.36,292.06,291.36,292.0,6610.0,282.511,283.1898,282.511,283.1316,6610.0
2023-09-25 11:45:00,291.97,292.14,291.86,292.08,9220.0,283.1025,283.2674,282.9959,283.2092,9220.0
2023-09-25 11:50:00,292.07,292.24,292.01,292.01,2483.0,283.1995,283.3643,283.1413,283.1413,2483.0
2023-09-25 11:55:00,292.1,292.18,291.97,292.18,1610.0,283.2286,283.3061,283.1025,283.3061,1610.0
2023-09-25 12:00:00,292.18,292.35,292.1,292.12,3795.0,283.3061,283.471,283.2286,283.248,3795.0
2023-09-25 12:05:00,292.24,292.49,292.21,292.31,5764.0,283.3643,283.6067,283.3352,283.4322,5764.0
2023-09-25 12:10:00,292.25,292.36,291.95,292.11,3139.0,283.374,283.4807,283.0831,283.2383,3139.0
2023-09-25 12:15:00,292.01,292.05,291.94,291.97,1286.0,283.1413,283.1801,283.0734,283.1025,1286.0
2023-09-25 12:20:00,291.97,292.25,291.96,292.17,2646.0,283.1025,283.374,283.0928,283.2964,2646.0
2023-09-25 12:25:00,292.17,292.39,292.12,292.18,3895.0,283.2964,283.5098,283.248,283.3061,3895.0
2023-09-25 12:30:00,292.25,292.47,292.19,292.44,4188.0,283.374,283.5873,283.3158,283.5582,4188.0
2023-09-25 12:35:00,292.35,292.49,292.23,292.47,4548.0,283.471,283.6067,283.3546,283.5873,4548.0
2023-09-25 12:40:00,292.49,292.57,292.41,292.48,1710.0,283.6067,283.6843,283.5292,283.597,1710.0
2023-09-25 12:45:00,292.49,292.57,292.14,292.15,2563.0,283.6067,283.6843,283.2674,283.277,2563.0
2023-09-25 12:50:00,292.14,292.14,291.91,292.14,2615.0,283.2674,283.2674,283.0443,283.2674,2615.0
2023-09-25 12:55:00,292.15,292.26,292.07,292.24,1096.0,283.277,283.3837,283.1995,283.3643,1096.0
2023-09-25 13:00:00,292.17,292.17,291.97,291.98,2122.0,283.2964,283.2964,283.1025,283.1122,2122.0
2023-09-25 13:05:00,291.98,292.29,291.97,292.29,10099.0,283.1122,283.4128,283.1025,283.4128,10099.0
2023-09-25 13:10:00,292.28,292.29,292.07,292.17,3055.0,283.4031,283.4128,283.1995,283.2964,3055.0
2023-09-25 13:15:00,292.17,292.25,292.16,292.16,1700.0,283.2964,283.374,283.2867,283.2867,1700.0
2023-09-25 13:20:00,292.07,292.28,292.04,292.05,5188.0,283.1995,283.4031,283.1704,283.1801,5188.0
2023-09-25 13:25:00,292.04,292.05,291.7,291.77,3810.0,283.1704,283.1801,282.8407,282.9086,3810.0
2023-09-25 13:30:00,291.87,292.13,291.71,292.13,4133.0,283.0056,283.2577,282.8504,283.2577,4133.0
2023-09-25 13:35:00,292.13,292.23,292.09,292.16,1547.0,283.2577,283.3546,283.2189,283.2867,1547.0
2023-09-25 13:40:00,292.24,292.31,292.12,292.27,2501.0,283.3643,283.4322,283.248,283.3934,2501.0
2023-09-25 13:45:00,292.19,292.27,292.1,292.27,2962.0,283.3158,283.3934,283.2286,283.3934,2962.0
2023-09-25 13:50:00,292.29,292.52,292.22,292.52,1031.0,283.4128,283.6358,283.3449,283.6358,1031.0
2023-09-25 13:55:00,292.52,292.78,292.52,292.65,1527.0,283.6358,283.8879,283.6358,283.7619,1527.0
2023-09-25 14:00:00,292.68,292.95,292.63,292.81,6407.0,283.7909,284.0527,283.7425,283.917,6407.0
2023-09-25 14:05:00,292.82,292.91,292.73,292.8,2194.0,283.9267,284.014,283.8394,283.9073,2194.0
2023-09-25 14:10:00,292.75,292.89,292.73,292.79,2556.0,283.8588,283.9946,283.8394,283.8976,2556.0
2023-09-25 14:15:00,292.79,292.86,292.67,292.86,2305.0,283.8976,283.9655,283.7813,283.9655,2305.0
2023-09-25 14:20:00,292.86,292.9,292.82,292.9,634.0,283.9655,284.0043,283.9267,284.0043,634.0
2023-09-25 14:25:00,292.82,292.93,292.64,292.68,8013.0,283.9267,284.0334,283.7522,283.7909,8013.0
2023-09-25 14:30:00,292.52,292.63,291.97,292.54,11234.0,283.6358,283.7425,283.1025,283.6552,11234.0
2023-09-25 14:35:00,292.54,293.19,292.52,293.02,9397.0,283.6552,284.2855,283.6358,284.1206,9397.0
2023-09-25 14:40:00,293.0,293.23,293.0,293.16,2469.0,284.1012,284.3242,284.1012,284.2564,2469.0
2023-09-25 14:45:00,293.14,293.21,293.02,293.1,3521.0,284.237,284.3049,284.1206,284.1982,3521.0
2023-09-25 14:50:00,293.02,293.19,293.02,293.12,2947.0,284.1206,284.2855,284.1206,284.2176,2947.0
2023-09-25 14:55:00,293.13,293.24,293.02,293.03,3430.0,284.2273,284.3339,284.1206,284.1303,3430.0
2023-09-25 15:00:00,293.02,293.18,292.95,293.06,4921.0,284.1206,284.2758,284.0527,284.1594,4921.0
2023-09-25 15:05:00,293.04,293.2,292.97,292.98,4332.0,284.14,284.2952,284.0721,284.0818,4332.0
2023-09-25 15:10:00,292.91,293.09,292.88,293.03,2531.0,284.014,284.1885,283.9849,284.1303,2531.0
2023-09-25 15:15:00,293.12,293.6,293.12,293.59,5906.0,284.2176,284.683,284.2176,284.6733,5906.0
2023-09-25 15:20:00,293.63,293.83,293.54,293.63,6792.0,284.7121,284.906,284.6248,284.7121,6792.0
2023-09-25 15:25:00,293.51,293.73,293.2,293.32,17033.0,284.5957,284.8091,284.2952,284.4115,17033.0
2023-09-25 15:30:00,293.34,293.74,293.33,293.58,5892.0,284.4309,284.8188,284.4212,284.6636,5892.0
2023-09-25 15:35:00,293.64,293.76,293.52,293.76,5002.0,284.7218,284.8381,284.6054,284.8381,5002.0
2023-09-25 15:40:00,293.74,294.05,293.74,293.87,10499.0,284.8188,285.1193,284.8188,284.9448,10499.0
2023-09-25 15:45:00,293.93,294.15,293.87,293.98,17598.0,285.003,285.2163,284.9448,285.0515,17598.0
2023-09-25 15:50:00,293.98,294.33,293.8,293.8,17607.0,285.0515,285.3908,284.8769,284.8769,17607.0
2023-09-25 15:55:00,293.81,294.36,293.81,294.34,52437.0,284.8866,285.4199,284.8866,285.4005,52437.0
2023-09-26 09:30:00,293.7,293.81,292.59,292.81,9269.0,284.78,284.8866,283.7037,283.917,9269.0
2023-09-26 09:35:00,292.9,292.9,290.9,290.9,3104.0,284.0043,284.0043,282.065,282.065,3104.0
2023-09-26 09:40:00,290.97,291.41,290.5,291.22,5103.0,282.1329,282.5595,281.6772,282.3753,5103.0
2023-09-26 09:45:00,291.09,291.44,290.84,291.42,4308.0,282.2492,282.5886,282.0068,282.5692,4308.0
2023-09-26 09:50:00,291.95,292.26,291.85,292.02,4454.0,283.0831,283.3837,282.9862,283.151,4454.0
2023-09-26 09:55:00,292.12,292.3,291.69,292.08,10830.0,283.248,283.4225,282.831,283.2092,10830.0
2023-09-26 10:00:00,292.1,292.1,291.2,291.21,4673.0,283.2286,283.2286,282.3559,282.3656,4673.0
2023-09-26 10:05:00,291.22,291.51,290.82,291.0,5725.0,282.3753,282.6565,281.9874,282.162,5725.0
2023-09-26 10:10:00,290.99,290.99,290.2,290.38,5108.0,282.1523,282.1523,281.3863,281.5608,5108.0
2023-09-26 10:15:00,290.35,290.35,289.53,290.0,9867.0,281.5317,281.5317,280.7366,281.1923,9867.0
2023-09-26 10:20:00,289.92,289.92,289.35,289.35,5249.0,281.1148,281.1148,280.5621,280.5621,5249.0
2023-09-26 10:25:00,289.34,289.74,289.32,289.43,6905.0,280.5524,280.9402,280.533,280.6397,6905.0
2023-09-26 10:30:00,289.55,289.55,289.11,289.44,8564.0,280.756,280.756,280.3294,280.6494,8564.0
2023-09-26 10:35:00,289.45,290.39,289.43,289.84,8834.0,280.659,281.5705,280.6397,281.0372,8834.0
2023-09-26 10:40:00,290.05,290.15,289.75,290.15,3366.0,281.2408,281.3378,280.9499,281.3378,3366.0
2023-09-26 10:45:00,290.1,290.31,290.03,290.17,11515.0,281.2893,281.4929,281.2214,281.3572,11515.0
2023-09-26 10:50:00,290.14,290.28,290.11,290.13,3986.0,281.3281,281.4638,281.299,281.3184,3986.0
2023-09-26 10:55:00,290.12,290.46,289.84,290.44,6754.0,281.3087,281.6384,281.0372,281.619,6754.0
2023-09-26 11:00:00,290.49,290.68,290.23,290.25,5068.0,281.6675,281.8517,281.4154,281.4348,5068.0
2023-09-26 11:05:00,290.18,290.22,290.05,290.09,3794.0,281.3669,281.4057,281.2408,281.2796,3794.0
2023-09-26 11:10:00,290.13,290.22,290.03,290.14,4217.0,281.3184,281.4057,281.2214,281.3281,4217.0
2023-09-26 11:15:00,290.08,290.09,289.89,289.98,2396.0,281.2699,281.2796,281.0857,281.173,2396.0
2023-09-26 11:20:00,289.98,290.13,289.92,290.08,4044.0,281.173,281.3184,281.1148,281.2699,4044.0
2023-09-26 11:25:00,290.17,290.17,289.28,289.39,7576.0,281.3572,281.3572,280.4942,280.6009,7576.0
2023-09-26 11:30:00,289.35,289.73,289.35,289.35,8295.0,280.5621,280.9305,280.5621,280.5621,8295.0
2023-09-26 11:35:00,289.36,289.36,288.84,289.23,9903.0,280.5718,280.5718,280.0676,280.4457,9903.0
2023-09-26 11:40:00,289.15,289.23,288.93,289.05,5596.0,280.3682,280.4457,280.1548,280.2712,5596.0
2023-09-26 11:45:00,288.98,289.04,288.43,288.59,6153.0,280.2033,280.2615,279.67,279.8252,6153.0
2023-09-26 11:50:00,288.75,289.05,288.54,289.02,3848.0,279.9803,280.2712,279.7767,280.2421,3848.0
2023-09-26 11:55:00,288.86,288.99,288.56,288.99,3858.0,280.087,280.213,279.7961,280.213,3858.0
2023-09-26 12:00:00,288.93,289.05,288.59,288.85,9295.0,280.1548,280.2712,279.8252,280.0773,9295.0
2023-09-26 12:05:00,288.91,289.27,288.83,289.27,4264.0,280.1354,280.4845,280.0579,280.4845,4264.0
2023-09-26 12:10:00,289.2,289.72,289.2,289.57,4024.0,280.4166,280.9208,280.4166,280.7754,4024.0
2023-09-26 12:15:00,289.73,289.9,289.31,289.31,2381.0,280.9305,281.0954,280.5233,280.5233,2381.0
2023-09-26 12:20:00,289.26,289.45,289.23,289.35,3367.0,280.4748,280.659,280.4457,280.5621,3367.0
2023-09-26 12:25:00,289.41,290.07,289.4,289.9,3278.0,280.6203,281.2602,280.6106,281.0954,3278.0
2023-09-26 12:30:00,289.79,289.96,289.55,289.55,4250.0,280.9887,281.1536,280.756,280.756,4250.0
2023-09-26 12:35:00,289.5,290.18,289.49,290.18,16004.0,280.7075,281.3669,280.6978,281.3669,16004.0
2023-09-26 12:40:00,290.26,290.51,290.25,290.51,3577.0,281.4444,281.6869,281.4348,281.6869,3577.0
2023-09-26 12:45:00,290.53,290.84,290.49,290.71,3303.0,281.7062,282.0068,281.6675,281.8808,3303.0
2023-09-26 12:50:00,290.64,290.67,290.58,290.63,1730.0,281.8129,281.842,281.7547,281.8032,1730.0
2023-09-26 12:55:00,290.56,290.6,290.41,290.41,4671.0,281.7353,281.7741,281.5899,281.5899,4671.0
2023-09-26 13:00:00,290.34,290.4,290.15,290.28,5220.0,281.522,281.5802,281.3378,281.4638,5220.0
2023-09-26 13:05:00,290.2,290.35,289.93,290.35,4534.0,281.3863,281.5317,281.1245,281.5317,4534.0
2023-09-26 13:10:00,290.23,290.25,290.12,290.25,2630.0,281.4154,281.4348,281.3087,281.4348,2630.0
2023-09-26 13:15:00,290.19,290.24,289.78,289.78,1917.0,281.3766,281.4251,280.979,280.979,1917.0
2023-09-26 13:20:00,289.74,289.84,289.65,289.65,3865.0,280.9402,281.0372,280.853,280.853,3865.0
2023-09-26 13:25:00,289.64,289.92,289.57,289.92,4481.0,280.8433,281.1148,280.7754,281.1148,4481.0
2023-09-26 13:30:00,290.05,290.14,289.96,290.04,3982.0,281.2408,281.3281,281.1536,281.2311,3982.0
2023-09-26 13:35:00,289.99,290.29,289.99,290.0,6176.0,281.1826,281.4735,281.1826,281.1923,6176.0
2023-09-26 13:40:00,289.88,289.99,289.57,289.57,2863.0,281.076,281.1826,280.7754,280.7754,2863.0
2023-09-26 13:45:00,289.6,289.75,289.59,289.62,2151.0,280.8045,280.9499,280.7948,280.8239,2151.0
2023-09-26 13:50:00,289.63,289.99,289.63,289.88,4588.0,280.8336,281.1826,280.8336,281.076,4588.0
2023-09-26 13:55:00,289.94,290.11,289.94,290.1,1300.0,281.1342,281.299,281.1342,281.2893,1300.0
2023-09-26 14:00:00,290.1,290.13,289.79,289.83,7627.0,281.2893,281.3184,280.9887,281.0275,7627.0
2023-09-26 14:05:00,289.76,289.76,289.63,289.65,1902.0,280.9596,280.9596,280.8336,280.853,1902.0
2023-09-26 14:10:00,289.68,290.18,289.64,289.87,6584.0,280.8821,281.3669,280.8433,281.0663,6584.0
2023-09-26 14:15:00,289.91,290.01,289.64,289.64,7114.0,281.1051,281.202,280.8433,280.8433,7114.0
2023-09-26 14:20:00,289.59,289.77,289.54,289.74,1806.0,280.7948,280.9693,280.7463,280.9402,1806.0
2023-09-26 14:25:00,289.68,289.68,289.48,289.49,2348.0,280.8821,280.8821,280.6881,280.6978,2348.0
2023-09-26 14:30:00,289.42,289.68,289.42,289.68,5480.0,280.63,280.8821,280.63,280.8821,5480.0
2023-09-26 14:35:00,289.68,289.69,289.2,289.2,4182.0,280.8821,280.8918,280.4166,280.4166,4182.0
2023-09-26 14:40:00,289.17,289.27,289.13,289.16,4531.0,280.3876,280.4845,280.3488,280.3779,4531.0
2023-09-26 14:45:00,289.15,289.23,288.95,289.16,2864.0,280.3682,280.4457,280.1742,280.3779,2864.0
2023-09-26 14:50:00,289.17,289.2,288.72,288.95,5242.0,280.3876,280.4166,279.9512,280.1742,5242.0
2023-09-26 14:55:00,288.96,289.18,288.77,289.0,8476.0,280.1839,280.3972,279.9997,280.2227,8476.0
2023-09-26 15:00:00,288.98,289.31,288.9,289.28,4563.0,280.2033,280.5233,280.1258,280.4942,4563.0
2023-09-26 15:05:00,289.3,289.39,289.1,289.31,4290.0,280.5136,280.6009,280.3197,280.5233,4290.0
2023-09-26 15:10:00,289.31,289.4,289.11,289.15,4293.0,280.5233,280.6106,280.3294,280.3682,4293.0
2023-09-26 15:15:00,289.11,289.14,288.79,288.79,4233.0,280.3294,280.3585,280.0191,280.0191,4233.0
2023-09-26 15:20:00,288.73,289.24,288.73,289.02,8422.0,279.9609,280.4554,279.9609,280.2421,8422.0
2023-09-26 15:25:00,289.0,289.26,288.99,289.12,5246.0,280.2227,280.4748,280.213,280.3391,5246.0
2023-09-26 15:30:00,289.18,289.18,288.76,288.94,9423.0,280.3972,280.3972,279.99,280.1645,9423.0
2023-09-26 15:35:00,288.91,288.91,288.55,288.81,8620.0,280.1354,280.1354,279.7864,280.0385,8620.0
2023-09-26 15:40:00,288.74,289.05,288.71,288.94,13318.0,279.9706,280.2712,279.9415,280.1645,13318.0
2023-09-26 15:45:00,288.96,288.96,288.47,288.5,14277.0,280.1839,280.1839,279.7088,279.7379,14277.0
2023-09-26 15:50:00,288.12,288.91,287.97,288.48,27690.0,279.3694,280.1354,279.224,279.7185,27690.0
2023-09-26 15:55:00,288.59,288.75,288.36,288.48,58256.0,279.8252,279.9803,279.6022,279.7185,58256.0
2023-09-27 09:30:00,289.15,290.53,288.52,290.02,21383.0,280.3682,281.7062,279.7573,281.2117,21383.0
2023-09-27 09:35:00,290.06,291.26,289.92,290.81,26977.0,281.2505,282.4141,281.1148,281.9777,26977.0
2023-09-27 09:40:00,290.78,290.79,290.07,290.12,4726.0,281.9487,281.9584,281.2602,281.3087,4726.0
2023-09-27 09:45:00,290.35,290.35,288.86,289.08,9275.0,281.5317,281.5317,280.087,280.3003,9275.0
2023-09-27 09:50:00,289.08,289.32,288.61,289.1,3443.0,280.3003,280.533,279.8446,280.3197,3443.0
2023-09-27 09:55:00,289.1,289.68,289.1,289.54,8156.0,280.3197,280.8821,280.3197,280.7463,8156.0
2023-09-27 10:00:00,289.67,289.83,289.07,289.2,13038.0,280.8724,281.0275,280.2906,280.4166,13038.0
2023-09-27 10:05:00,289.25,289.91,289.25,289.72,19489.0,280.4651,281.1051,280.4651,280.9208,19489.0
2023-09-27 10:10:00,289.72,290.0,289.19,289.41,13992.0,280.9208,281.1923,280.4069,280.6203,13992.0
2023-09-27 10:15:00,289.41,289.48,289.1,289.21,8702.0,280.6203,280.6881,280.3197,280.4263,8702.0
2023-09-27 10:20:00,289.12,289.6,288.81,289.35,10372.0,280.3391,280.8045,280.0385,280.5621,10372.0
2023-09-27 10:25:00,289.45,289.45,288.6,288.76,17473.0,280.659,280.659,279.8349,279.99,17473.0
2023-09-27 10:30:00,288.81,288.82,287.68,287.74,12160.0,280.0385,280.0482,278.9428,279.001,12160.0
2023-09-27 10:35:00,287.59,287.76,287.5,287.57,5522.0,278.8555,279.0204,278.7683,278.8361,5522.0
2023-09-27 10:40:00,287.62,287.88,287.5,287.85,7051.0,278.8846,279.1367,278.7683,279.1076,7051.0
2023-09-27 10:45:00,287.8,287.8,286.72,287.03,12594.0,279.0592,279.0592,278.012,278.3125,12594.0
2023-09-27 10:50:00,287.24,287.52,287.05,287.46,4072.0,278.5162,278.7877,278.3319,278.7295,4072.0
2023-09-27 10:55:00,287.4,287.55,287.18,287.42,8272.0,278.6713,278.8168,278.458,278.6907,8272.0
2023-09-27 11:00:00,287.31,287.82,287.31,287.54,3381.0,278.584,279.0786,278.584,278.8071,3381.0
2023-09-27 11:05:00,287.59,287.6,287.28,287.39,4605.0,278.8555,278.8652,278.555,278.6616,4605.0
2023-09-27 11:10:00,287.28,287.42,287.19,287.42,5962.0,278.555,278.6907,278.4677,278.6907,5962.0
2023-09-27 11:15:00,287.25,287.44,287.17,287.4,4256.0,278.5259,278.7101,278.4483,278.6713,4256.0
2023-09-27 11:20:00,287.3,287.56,287.29,287.49,3600.0,278.5743,278.8265,278.5647,278.7586,3600.0
2023-09-27 11:25:00,287.47,287.64,287.38,287.48,4868.0,278.7392,278.904,278.6519,278.7489,4868.0
2023-09-27 11:30:00,287.44,287.48,287.29,287.41,5442.0,278.7101,278.7489,278.5647,278.681,5442.0
2023-09-27 11:35:00,287.48,287.56,287.37,287.37,2746.0,278.7489,278.8265,278.6422,278.6422,2746.0
2023-09-27 11:40:00,287.32,287.5,287.3,287.33,6744.0,278.5937,278.7683,278.5743,278.6034,6744.0
2023-09-27 11:45:00,287.33,287.35,286.92,287.03,7360.0,278.6034,278.6228,278.2059,278.3125,7360.0
2023-09-27 11:50:00,287.14,287.15,286.87,287.05,3714.0,278.4192,278.4289,278.1574,278.3319,3714.0
2023-09-27 11:55:00,287.16,287.53,287.05,287.36,3027.0,278.4386,278.7974,278.3319,278.6325,3027.0
2023-09-27 12:00:00,287.42,287.67,287.42,287.66,1718.0,278.6907,278.9331,278.6907,278.9234,1718.0
2023-09-27 12:05:00,287.73,287.73,287.5,287.6,8097.0,278.9913,278.9913,278.7683,278.8652,8097.0
2023-09-27 12:10:00,287.66,287.68,287.4,287.4,4673.0,278.9234,278.9428,278.6713,278.6713,4673.0
2023-09-27 12:15:00,287.38,287.87,287.31,287.87,7810.0,278.6519,279.127,278.584,279.127,7810.0
2023-09-27 12:20:00,287.87,288.08,287.81,288.0,2740.0,279.127,279.3307,279.0689,279.2531,2740.0
2023-09-27 12:25:00,287.94,288.09,287.9,287.91,13724.0,279.1949,279.3404,279.1561,279.1658,13724.0
2023-09-27 12:30:00,288.0,288.0,287.59,287.59,5296.0,279.2531,279.2531,278.8555,278.8555,5296.0
2023-09-27 12:35:00,287.68,288.17,287.68,287.94,4299.0,278.9428,279.4179,278.9428,279.1949,4299.0
2023-09-27 12:40:00,287.99,288.44,287.93,288.35,3779.0,279.2434,279.6797,279.1852,279.5925,3779.0
2023-09-27 12:45:00,288.43,288.54,288.29,288.34,3198.0,279.67,279.7767,279.5343,279.5828,3198.0
2023-09-27 12:50:00,288.34,288.34,288.04,288.04,5388.0,279.5828,279.5828,279.2919,279.2919,5388.0
2023-09-27 12:55:00,288.02,288.03,287.43,287.44,4434.0,279.2725,279.2822,278.7004,278.7101,4434.0
2023-09-27 13:00:00,287.44,287.45,287.14,287.23,3806.0,278.7101,278.7198,278.4192,278.5065,3806.0
2023-09-27 13:05:00,287.26,287.36,286.82,286.9,6419.0,278.5356,278.6325,278.1089,278.1865,6419.0
2023-09-27 13:10:00,286.9,287.33,286.9,287.11,4348.0,278.1865,278.6034,278.1865,278.3901,4348.0
2023-09-27 13:15:00,287.09,287.19,286.81,286.83,4504.0,278.3707,278.4677,278.0992,278.1186,4504.0
2023-09-27 13:20:00,286.77,286.77,286.59,286.6,1872.0,278.0604,278.0604,277.8859,277.8956,1872.0
2023-09-27 13:25:00,286.59,286.65,286.28,286.28,4343.0,277.8859,277.9441,277.5853,277.5853,4343.0
2023-09-27 13:30:00,286.26,286.43,286.2,286.28,5439.0,277.5659,277.7308,277.5078,277.5853,5439.0
2023-09-27 13:35:00,286.32,286.66,286.22,286.66,4908.0,277.6241,277.9538,277.5271,277.9538,4908.0
2023-09-27 13:40:00,286.6,286.66,286.36,286.58,4395.0,277.8956,277.9538,277.6629,277.8762,4395.0
2023-09-27 13:45:00,286.65,286.99,286.65,286.96,3516.0,277.9441,278.2738,277.9441,278.2447,3516.0
2023-09-27 13:50:00,286.85,287.21,286.85,287.05,3442.0,278.138,278.4871,278.138,278.3319,3442.0
2023-09-27 13:55:00,287.0,287.3,286.81,287.11,6168.0,278.2835,278.5743,278.0992,278.3901,6168.0
2023-09-27 14:00:00,287.03,287.1,286.81,287.1,5670.0,278.3125,278.3804,278.0992,278.3804,5670.0
2023-09-27 14:05:00,287.13,287.34,287.01,287.01,4184.0,278.4095,278.6131,278.2932,278.2932,4184.0
2023-09-27 14:10:00,287.0,287.27,287.0,287.22,3464.0,278.2835,278.5453,278.2835,278.4968,3464.0
2023-09-27 14:15:00,287.22,287.36,287.16,287.21,7558.0,278.4968,278.6325,278.4386,278.4871,7558.0
2023-09-27 14:20:00,287.21,287.36,287.08,287.08,13872.0,278.4871,278.6325,278.361,278.361,13872.0
2023-09-27 14:25:00,287.24,288.01,287.19,287.79,9780.0,278.5162,279.2628,278.4677,279.0495,9780.0
2023-09-27 14:30:00,287.98,288.33,287.95,288.2,14452.0,279.2337,279.5731,279.2046,279.447,14452.0
2023-09-27 14:35:00,288.35,288.52,288.35,288.5,4852.0,279.5925,279.7573,279.5925,279.7379,4852.0
2023-09-27 14:40:00,288.57,288.87,288.43,288.62,6824.0,279.8058,280.0967,279.67,279.8543,6824.0
2023-09-27 14:45:00,288.62,288.78,288.35,288.41,12335.0,279.8543,280.0094,279.5925,279.6506,12335.0
2023-09-27 14:50:00,288.41,288.79,288.33,288.79,6820.0,279.6506,280.0191,279.5731,280.0191,6820.0
2023-09-27 14:55:00,288.89,288.89,288.6,288.65,4928.0,280.1161,280.1161,279.8349,279.8833,4928.0
2023-09-27 15:00:00,288.56,288.83,288.48,288.82,5474.0,279.7961,280.0579,279.7185,280.0482,5474.0
2023-09-27 15:05:00,288.91,289.37,288.71,289.21,5108.0,280.1354,280.5815,279.9415,280.4263,5108.0
2023-09-27 15:10:00,289.23,289.44,289.14,289.14,7988.0,280.4457,280.6494,280.3585,280.3585,7988.0
2023-09-27 15:15:00,289.29,289.29,288.83,289.06,9045.0,280.5039,280.5039,280.0579,280.2809,9045.0
2023-09-27 15:20:00,289.15,289.4,289.06,289.07,7066.0,280.3682,280.6106,280.2809,280.2906,7066.0
2023-09-27 15:25:00,289.03,289.12,288.92,289.0,6676.0,280.2518,280.3391,280.1451,280.2227,6676.0
2023-09-27 15:30:00,289.05,289.16,288.9,288.99,7133.0,280.2712,280.3779,280.1258,280.213,7133.0
2023-09-27 15:35:00,288.93,288.93,288.51,288.81,11264.0,280.1548,280.1548,279.7476,280.0385,11264.0
2023-09-27 15:40:00,288.8,288.8,287.82,288.08,19211.0,280.0288,280.0288,279.0786,279.3307,19211.0
2023-09-27 15:45:00,287.98,288.4,287.76,288.4,28485.0,279.2337,279.6409,279.0204,279.6409,28485.0
2023-09-27 15:50:00,288.34,288.81,288.09,288.43,29411.0,279.5828,280.0385,279.3404,279.67,29411.0
2023-09-27 15:55:00,288.42,288.68,288.16,288.67,60877.0,279.6603,279.9124,279.4082,279.9027,60877.0
2023-09-28 09:30:00,289.41,291.08,289.41,291.08,10069.0,280.6203,282.2395,280.6203,282.2395,10069.0
2023-09-28 09:35:00,291.11,292.2,291.11,291.13,4336.0,282.2686,283.3255,282.2686,282.288,4336.0
2023-09-28 09:40:00,291.19,291.31,290.62,290.62,2533.0,282.3462,282.4626,281.7935,281.7935,2533.0
2023-09-28 09:45:00,290.85,291.2,290.31,290.72,4681.0,282.0165,282.3559,281.4929,281.8905,4681.0
2023-09-28 09:50:00,290.88,291.74,290.88,291.74,7044.0,282.0456,282.8795,282.0456,282.8795,7044.0
2023-09-28 09:55:00,291.8,292.19,291.62,292.06,5615.0,282.9377,283.3158,282.7631,283.1898,5615.0
2023-09-28 10:00:00,291.99,292.34,291.81,291.98,10531.0,283.1219,283.4613,282.9474,283.1122,10531.0
2023-09-28 10:05:00,291.97,292.25,291.78,292.15,5436.0,283.1025,283.374,282.9183,283.277,5436.0
2023-09-28 10:10:00,292.13,292.54,292.13,292.54,4717.0,283.2577,283.6552,283.2577,283.6552,4717.0
2023-09-28 10:15:00,292.5,292.7,292.29,292.59,3822.0,283.6164,283.8103,283.4128,283.7037,3822.0
2023-09-28 10:20:00,292.78,292.86,292.49,292.84,24334.0,283.8879,283.9655,283.6067,283.9461,24334.0
2023-09-28 10:25:00,292.75,292.92,292.73,292.87,3108.0,283.8588,284.0237,283.8394,283.9752,3108.0
2023-09-28 10:30:00,292.62,292.7,292.01,292.49,6204.0,283.7328,283.8103,283.1413,283.6067,6204.0
2023-09-28 10:35:00,292.69,293.24,292.68,293.23,5836.0,283.8006,284.3339,283.7909,284.3242,5836.0
2023-09-28 10:40:00,293.38,293.56,293.0,293.01,4127.0,284.4697,284.6442,284.1012,284.1109,4127.0
2023-09-28 10:45:00,293.15,293.22,292.71,292.81,4411.0,284.2467,284.3145,283.82,283.917,4411.0
2023-09-28 10:50:00,292.73,292.82,292.53,292.74,1819.0,283.8394,283.9267,283.6455,283.8491,1819.0
2023-09-28 10:55:00,292.72,292.72,292.29,292.44,5432.0,283.8297,283.8297,283.4128,283.5582,5432.0
2023-09-28 11:00:00,292.4,292.4,291.89,291.98,3701.0,283.5195,283.5195,283.0249,283.1122,3701.0
2023-09-28 11:05:00,291.94,292.29,291.88,292.12,4411.0,283.0734,283.4128,283.0152,283.248,4411.0
2023-09-28 11:10:00,292.15,292.31,291.95,292.07,3340.0,283.277,283.4322,283.0831,283.1995,3340.0
2023-09-28 11:15:00,291.95,291.98,291.7,291.7,2885.0,283.0831,283.1122,282.8407,282.8407,2885.0
2023-09-28 11:20:00,291.7,291.73,291.43,291.52,3012.0,282.8407,282.8698,282.5789,282.6662,3012.0
2023-09-28 11:25:00,291.53,291.94,291.52,291.66,5406.0,282.6759,283.0734,282.6662,282.8019,5406.0
2023-09-28 11:30:00,291.86,292.08,291.78,292.03,3365.0,282.9959,283.2092,282.9183,283.1607,3365.0
2023-09-28 11:35:00,291.92,291.92,291.74,291.74,3135.0,283.054,283.054,282.8795,282.8795,3135.0
2023-09-28 11:40:00,291.71,292.5,291.71,292.48,2626.0,282.8504,283.6164,282.8504,283.597,2626.0
2023-09-28 11:45:00,292.5,292.75,292.37,292.37,4576.0,283.6164,283.8588,283.4904,283.4904,4576.0
2023-09-28 11:50:00,292.34,292.34,292.06,292.11,1410.0,283.4613,283.4613,283.1898,283.2383,1410.0
2023-09-28 11:55:00,292.05,292.22,291.96,292.0,3828.0,283.1801,283.3449,283.0928,283.1316,3828.0
2023-09-28 12:00:00,291.99,291.99,291.51,291.56,2918.0,283.1219,283.1219,282.6565,282.705,2918.0
2023-09-28 12:05:00,291.53,291.58,291.34,291.39,4354.0,282.6759,282.7244,282.4916,282.5401,4354.0
2023-09-28 12:10:00,291.46,291.57,291.33,291.4,2217.0,282.608,282.7147,282.482,282.5498,2217.0
2023-09-28 12:15:00,291.4,291.44,291.31,291.34,2606.0,282.5498,282.5886,282.4626,282.4916,2606.0
2023-09-28 12:20:00,291.43,291.45,290.99,291.41,6736.0,282.5789,282.5983,282.1523,282.5595,6736.0
2023-09-28 12:25:00,291.41,291.42,291.01,291.02,4058.0,282.5595,282.5692,282.1717,282.1814,4058.0
2023-09-28 12:30:00,291.16,291.16,290.88,291.0,3400.0,282.3171,282.3171,282.0456,282.162,3400.0
2023-09-28 12:35:00,290.88,291.15,290.82,290.99,8769.0,282.0456,282.3074,281.9874,282.1523,8769.0
2023-09-28 12:40:00,290.96,291.35,290.86,291.26,4600.0,282.1232,282.5013,282.0262,282.4141,4600.0
2023-09-28 12:45:00,291.24,291.27,290.78,290.83,5214.0,282.3947,282.4238,281.9487,281.9971,5214.0
2023-09-28 12:50:00,290.8,291.0,290.68,290.7,5849.0,281.968,282.162,281.8517,281.8711,5849.0
2023-09-28 12:55:00,290.68,291.11,290.47,291.0,3899.0,281.8517,282.2686,281.6481,282.162,3899.0
2023-09-28 13:00:00,291.03,291.04,290.59,290.78,4831.0,282.1911,282.2008,281.7644,281.9487,4831.0
2023-09-28 13:05:00,290.75,291.09,290.59,290.99,10928.0,281.9196,282.2492,281.7644,282.1523,10928.0
2023-09-28 13:10:00,291.0,291.0,290.37,290.38,21578.0,282.162,282.162,281.5511,281.5608,21578.0
2023-09-28 13:15:00,290.4,290.51,290.1,290.21,11428.0,281.5802,281.6869,281.2893,281.396,11428.0
2023-09-28 13:20:00,290.17,290.3,290.1,290.2,6376.0,281.3572,281.4832,281.2893,281.3863,6376.0
2023-09-28 13:25:00,290.27,290.59,290.2,290.28,11818.0,281.4541,281.7644,281.3863,281.4638,11818.0
2023-09-28 13:30:00,290.31,290.31,289.89,290.21,3597.0,281.4929,281.4929,281.0857,281.396,3597.0
2023-09-28 13:35:00,290.22,290.71,290.2,290.71,3941.0,281.4057,281.8808,281.3863,281.8808,3941.0
2023-09-28 13:40:00,290.74,290.8,290.58,290.74,4044.0,281.9099,281.968,281.7547,281.9099,4044.0
2023-09-28 13:45:00,290.74,291.0,290.74,290.98,3692.0,281.9099,282.162,281.9099,282.1426,3692.0
2023-09-28 13:50:00,290.99,291.07,290.83,290.95,3300.0,282.1523,282.2298,281.9971,282.1135,3300.0
2023-09-28 13:55:00,290.93,290.95,290.67,290.72,5467.0,282.0941,282.1135,281.842,281.8905,5467.0
2023-09-28 14:00:00,290.68,290.68,290.57,290.66,1602.0,281.8517,281.8517,281.745,281.8323,1602.0
2023-09-28 14:05:00,290.57,290.67,290.28,290.67,5087.0,281.745,281.842,281.4638,281.842,5087.0
2023-09-28 14:10:00,290.66,290.9,290.59,290.88,1589.0,281.8323,282.065,281.7644,282.0456,1589.0
2023-09-28 14:15:00,290.9,291.07,290.83,290.86,5872.0,282.065,282.2298,281.9971,282.0262,5872.0
2023-09-28 14:20:00,290.91,290.98,290.82,290.86,4084.0,282.0747,282.1426,281.9874,282.0262,4084.0
2023-09-28 14:25:00,290.84,290.94,290.76,290.94,4407.0,282.0068,282.1038,281.9293,282.1038,4407.0
2023-09-28 14:30:00,290.85,290.96,290.58,290.58,5016.0,282.0165,282.1232,281.7547,281.7547,5016.0
2023-09-28 14:35:00,290.34,290.66,290.29,290.57,2781.0,281.522,281.8323,281.4735,281.745,2781.0
2023-09-28 14:40:00,290.68,291.07,290.65,291.04,3416.0,281.8517,282.2298,281.8226,282.2008,3416.0
2023-09-28 14:45:00,290.97,290.97,290.69,290.69,2629.0,282.1329,282.1329,281.8614,281.8614,2629.0
2023-09-28 14:50:00,290.71,290.82,290.71,290.78,2882.0,281.8808,281.9874,281.8808,281.9487,2882.0
2023-09-28 14:55:00,290.76,290.93,290.7,290.74,3363.0,281.9293,282.0941,281.8711,281.9099,3363.0
2023-09-28 15:00:00,290.9,291.03,290.7,291.03,3784.0,282.065,282.1911,281.8711,282.1911,3784.0
2023-09-28 15:05:00,291.11,291.11,290.78,290.85,3354.0,282.2686,282.2686,281.9487,282.0165,3354.0
2023-09-28 15:10:00,290.85,290.9,290.66,290.69,5249.0,282.0165,282.065,281.8323,281.8614,5249.0
2023-09-28 15:15:00,290.78,291.02,290.78,290.85,4264.0,281.9487,282.1814,281.9487,282.0165,4264.0
2023-09-28 15:20:00,290.82,290.9,290.72,290.81,4454.0,281.9874,282.065,281.8905,281.9777,4454.0
2023-09-28 15:25:00,290.9,290.93,290.8,290.8,4794.0,282.065,282.0941,281.968,281.968,4794.0
2023-09-28 15:30:00,290.78,290.78,290.05,290.25,9846.0,281.9487,281.9487,281.2408,281.4348,9846.0
2023-09-28 15:35:00,290.2,290.23,289.6,289.6,11032.0,281.3863,281.4154,280.8045,280.8045,11032.0
2023-09-28 15:40:00,289.74,290.07,289.66,289.98,9723.0,280.9402,281.2602,280.8627,281.173,9723.0
2023-09-28 15:45:00,290.04,290.28,289.67,289.69,12727.0,281.2311,281.4638,280.8724,280.8918,12727.0
2023-09-28 15:50:00,289.61,289.89,289.52,289.72,17361.0,280.8142,281.0857,280.7269,280.9208,17361.0
2023-09-28 15:55:00,289.81,290.45,289.74,290.33,58335.0,281.0081,281.6287,280.9402,281.5123,58335.0
2023-09-29 09:30:00,288.33,288.33,287.02,287.68,18303.0,279.5731,279.5731,278.3029,278.9428,18303.0
2023-09-29 09:35:00,287.68,288.67,287.14,288.27,7515.0,278.9428,279.9027,278.4192,279.5149,7515.0
2023-09-29 09:40:00,288.27,288.82,288.15,288.79,5074.0,279.5149,280.0482,279.3985,280.0191,5074.0
2023-09-29 09:45:00,288.56,288.56,287.47,287.48,4339.0,279.7961,279.7961,278.7392,278.7489,4339.0
2023-09-29 09:50:00,287.4,287.4,286.18,286.18,16930.0,278.6713,278.6713,277.4884,277.4884,16930.0
2023-09-29 09:55:00,286.54,286.97,286.53,286.84,7365.0,277.8374,278.2544,277.8277,278.1283,7365.0
2023-09-29 10:00:00,286.83,286.97,286.15,286.42,5684.0,278.1186,278.2544,277.4593,277.7211,5684.0
2023-09-29 10:05:00,286.2,286.66,286.14,286.62,7406.0,277.5078,277.9538,277.4496,277.915,7406.0
2023-09-29 10:10:00,286.73,287.42,286.72,287.26,8427.0,278.0217,278.6907,278.012,278.5356,8427.0
2023-09-29 10:15:00,287.37,287.61,287.13,287.36,7198.0,278.6422,278.8749,278.4095,278.6325,7198.0
2023-09-29 10:20:00,287.49,287.49,287.03,287.09,3932.0,278.7586,278.7586,278.3125,278.3707,3932.0
2023-09-29 10:25:00,287.09,287.26,286.9,287.09,4078.0,278.3707,278.5356,278.1865,278.3707,4078.0
2023-09-29 10:30:00,286.89,287.37,286.87,287.35,3787.0,278.1768,278.6422,278.1574,278.6228,3787.0
2023-09-29 10:35:00,287.45,287.52,287.28,287.29,2549.0,278.7198,278.7877,278.555,278.5647,2549.0
2023-09-29 10:40:00,287.19,287.45,286.93,287.43,6546.0,278.4677,278.7198,278.2156,278.7004,6546.0
2023-09-29 10:45:00,287.43,287.76,287.34,287.66,5572.0,278.7004,279.0204,278.6131,278.9234,5572.0
2023-09-29 10:50:00,287.68,287.94,287.66,287.74,3543.0,278.9428,279.1949,278.9234,279.001,3543.0
2023-09-29 10:55:00,287.77,287.94,287.46,287.75,5821.0,279.0301,279.1949,278.7295,279.0107,5821.0
2023-09-29 11:00:00,287.76,287.85,287.41,287.43,4064.0,279.0204,279.1076,278.681,278.7004,4064.0
2023-09-29 11:05:00,287.34,288.12,287.29,287.99,4535.0,278.6131,279.3694,278.5647,279.2434,4535.0
2023-09-29 11:10:00,288.05,288.12,287.84,288.06,3322.0,279.3016,279.3694,279.0979,279.3113,3322.0
2023-09-29 11:15:00,288.05,288.29,287.88,287.88,3430.0,279.3016,279.5343,279.1367,279.1367,3430.0
2023-09-29 11:20:00,287.92,288.87,287.84,288.7,4155.0,279.1755,280.0967,279.0979,279.9318,4155.0
2023-09-29 11:25:00,288.54,288.64,288.26,288.29,3855.0,279.7767,279.8736,279.5052,279.5343,3855.0
2023-09-29 11:30:00,288.11,288.41,287.84,287.94,11945.0,279.3597,279.6506,279.0979,279.1949,11945.0
2023-09-29 11:35:00,287.94,287.96,287.56,287.56,2195.0,279.1949,279.2143,278.8265,278.8265,2195.0
2023-09-29 11:40:00,287.54,287.67,287.38,287.38,3137.0,278.8071,278.9331,278.6519,278.6519,3137.0
2023-09-29 11:45:00,287.39,287.72,287.29,287.59,4122.0,278.6616,278.9816,278.5647,278.8555,4122.0
2023-09-29 11:50:00,287.64,287.9,287.6,287.81,2778.0,278.904,279.1561,278.8652,279.0689,2778.0
2023-09-29 11:55:00,287.78,287.87,287.68,287.72,2994.0,279.0398,279.127,278.9428,278.9816,2994.0
2023-09-29 12:00:00,287.68,287.68,287.47,287.67,4179.0,278.9428,278.9428,278.7392,278.9331,4179.0
2023-09-29 12:05:00,287.68,287.98,287.53,287.85,3676.0,278.9428,279.2337,278.7974,279.1076,3676.0
2023-09-29 12:10:00,287.92,287.92,287.45,287.51,4376.0,279.1755,279.1755,278.7198,278.778,4376.0
2023-09-29 12:15:00,287.51,287.51,287.21,287.44,3034.0,278.778,278.778,278.4871,278.7101,3034.0
2023-09-29 12:20:00,287.53,287.54,287.25,287.25,2425.0,278.7974,278.8071,278.5259,278.5259,2425.0
2023-09-29 12:25:00,287.22,287.81,287.21,287.73,7083.0,278.4968,279.0689,278.4871,278.9913,7083.0
2023-09-29 12:30:00,287.75,287.75,287.29,287.43,4256.0,279.0107,279.0107,278.5647,278.7004,4256.0
2023-09-29 12:35:00,287.52,287.65,287.39,287.39,2400.0,278.7877,278.9137,278.6616,278.6616,2400.0
2023-09-29 12:40:00,287.32,287.52,287.16,287.16,3090.0,278.5937,278.7877,278.4386,278.4386,3090.0
2023-09-29 12:45:00,287.3,287.33,286.93,286.94,3763.0,278.5743,278.6034,278.2156,278.2253,3763.0
2023-09-29 12:50:00,286.93,286.93,286.56,286.56,2519.0,278.2156,278.2156,277.8568,277.8568,2519.0
2023-09-29 12:55:00,286.56,286.8,286.51,286.79,4980.0,277.8568,278.0895,277.8083,278.0798,4980.0
2023-09-29 13:00:00,286.79,286.79,286.37,286.46,3003.0,278.0798,278.0798,277.6726,277.7599,3003.0
2023-09-29 13:05:00,286.51,286.51,285.87,286.05,6364.0,277.8083,277.8083,277.1878,277.3623,6364.0
2023-09-29 13:10:00,285.98,285.98,285.71,285.73,3612.0,277.2944,277.2944,277.0326,277.052,3612.0
2023-09-29 13:15:00,285.73,286.04,285.71,285.98,2401.0,277.052,277.3526,277.0326,277.2944,2401.0
2023-09-29 13:20:00,286.04,286.11,285.72,285.85,8266.0,277.3526,277.4205,277.0423,277.1684,8266.0
2023-09-29 13:25:00,285.85,286.26,285.59,286.15,6423.0,277.1684,277.5659,276.9163,277.4593,6423.0
2023-09-29 13:30:00,286.12,286.12,285.78,285.94,3020.0,277.4302,277.4302,277.1005,277.2557,3020.0
2023-09-29 13:35:00,286.06,286.22,285.72,286.17,5846.0,277.372,277.5271,277.0423,277.4787,5846.0
2023-09-29 13:40:00,286.17,286.45,286.07,286.32,4613.0,277.4787,277.7502,277.3817,277.6241,4613.0
2023-09-29 13:45:00,286.28,286.28,285.97,286.06,7919.0,277.5853,277.5853,277.2847,277.372,7919.0
2023-09-29 13:50:00,286.02,286.02,285.54,285.63,6206.0,277.3332,277.3332,276.8678,276.9551,6206.0
2023-09-29 13:55:00,285.64,285.82,285.46,285.61,6380.0,276.9648,277.1393,276.7902,276.9357,6380.0
2023-09-29 14:00:00,285.5,285.81,285.27,285.77,12113.0,276.829,277.1296,276.606,277.0908,12113.0
2023-09-29 14:05:00,285.82,285.88,285.6,285.6,6062.0,277.1393,277.1975,276.926,276.926,6062.0
2023-09-29 14:10:00,285.72,285.72,285.54,285.56,3380.0,277.0423,277.0423,276.8678,276.8872,3380.0
2023-09-29 14:15:00,285.56,285.89,285.5,285.89,6016.0,276.8872,277.2072,276.829,277.2072,6016.0
2023-09-29 14:20:00,285.89,285.89,285.54,285.77,4243.0,277.2072,277.2072,276.8678,277.0908,4243.0
2023-09-29 14:25:00,285.83,286.09,285.73,285.85,4108.0,277.149,277.4011,277.052,277.1684,4108.0
2023-09-29 14:30:00,285.77,285.87,285.6,285.67,3830.0,277.0908,277.1878,276.926,276.9939,3830.0
2023-09-29 14:35:00,285.74,285.84,285.6,285.62,4541.0,277.0617,277.1587,276.926,276.9454,4541.0
2023-09-29 14:40:00,285.78,286.37,285.78,286.28,5827.0,277.1005,277.6726,277.1005,277.5853,5827.0
2023-09-29 14:45:00,286.26,286.26,285.86,285.86,2897.0,277.5659,277.5659,277.1781,277.1781,2897.0
2023-09-29 14:50:00,285.82,285.93,285.51,285.93,6547.0,277.1393,277.246,276.8387,277.246,6547.0
2023-09-29 14:55:00,285.97,286.73,285.97,286.52,5037.0,277.2847,278.0217,277.2847,277.818,5037.0
2023-09-29 15:00:00,286.43,286.98,286.43,286.72,7420.0,277.7308,278.2641,277.7308,278.012,7420.0
2023-09-29 15:05:00,286.7,286.96,286.59,286.66,6437.0,277.9926,278.2447,277.8859,277.9538,6437.0
2023-09-29 15:10:00,286.65,287.35,286.6,287.13,6099.0,277.9441,278.6228,277.8956,278.4095,6099.0
2023-09-29 15:15:00,287.22,287.39,287.03,287.35,8434.0,278.4968,278.6616,278.3125,278.6228,8434.0
2023-09-29 15:20:00,287.3,287.3,286.95,287.0,9354.0,278.5743,278.5743,278.235,278.2835,9354.0
2023-09-29 15:25:00,287.02,287.15,286.9,287.09,7860.0,278.3029,278.4289,278.1865,278.3707,7860.0
2023-09-29 15:30:00,287.08,287.08,286.48,286.5,11715.0,278.361,278.361,277.7793,277.7986,11715.0
2023-09-29 15:35:00,286.5,286.7,286.26,286.41,10870.0,277.7986,277.9926,277.5659,277.7114,10870.0
2023-09-29 15:40:00,286.39,286.43,285.95,286.4,19503.0,277.692,277.7308,277.2653,277.7017,19503.0
2023-09-29 15:45:00,286.4,286.61,286.16,286.46,17593.0,277.7017,277.9053,277.469,277.7599,17593.0
2023-09-29 15:50:00,286.41,287.31,286.3,286.8,29438.0,277.7114,278.584,277.6047,278.0895,29438.0
2023-09-29 15:55:00,286.8,286.87,285.9,286.06,86347.0,278.0895,278.1574,277.2169,277.372,86347.0
2023-10-02 09:30:00,285.71,286.23,284.85,285.12,15762.0,277.0326,277.5368,276.1988,276.4606,15762.0
2023-10-02 09:35:00,285.07,285.29,283.57,283.83,5927.0,276.4121,276.6254,274.9576,275.2097,5927.0
2023-10-02 09:40:00,283.57,284.69,283.57,284.66,3055.0,274.9576,276.0436,274.9576,276.0145,3055.0
2023-10-02 09:45:00,284.44,285.25,283.88,284.78,7556.0,275.8012,276.5866,275.2582,276.1309,7556.0
2023-10-02 09:50:00,284.78,284.88,283.88,284.24,10047.0,276.1309,276.2278,275.2582,275.6073,10047.0
2023-10-02 09:55:00,284.5,284.94,283.91,283.95,7871.0,275.8594,276.286,275.2873,275.3261,7871.0
2023-10-02 10:00:00,283.95,285.17,283.78,284.95,8394.0,275.3261,276.509,275.1613,276.2957,8394.0
2023-10-02 10:05:00,284.88,285.64,284.88,285.21,6791.0,276.2278,276.9648,276.2278,276.5478,6791.0
2023-10-02 10:10:00,285.18,285.96,285.04,285.8,5319.0,276.5187,277.275,276.383,277.1199,5319.0
2023-10-02 10:15:00,285.93,286.2,285.67,286.1,5903.0,277.246,277.5078,276.9939,277.4108,5903.0
2023-10-02 10:20:00,286.2,286.83,286.08,286.72,8398.0,277.5078,278.1186,277.3914,278.012,8398.0
2023-10-02 10:25:00,286.65,287.32,286.64,287.07,8418.0,277.9441,278.5937,277.9344,278.3513,8418.0
2023-10-02 10:30:00,287.16,287.42,286.93,287.0,8154.0,278.4386,278.6907,278.2156,278.2835,8154.0
2023-10-02 10:35:00,286.92,287.01,286.6,286.64,11568.0,278.2059,278.2932,277.8956,277.9344,11568.0
2023-10-02 10:40:00,286.64,286.64,286.19,286.34,4718.0,277.9344,277.9344,277.4981,277.6435,4718.0
2023-10-02 10:45:00,286.47,286.92,286.3,286.3,4754.0,277.7696,278.2059,277.6047,277.6047,4754.0
2023-10-02 10:50:00,286.3,286.71,286.3,286.33,3603.0,277.6047,278.0023,277.6047,277.6338,3603.0
2023-10-02 10:55:00,286.44,286.89,286.44,286.6,5966.0,277.7405,278.1768,277.7405,277.8956,5966.0
2023-10-02 11:00:00,286.69,287.46,286.69,287.33,3558.0,277.9829,278.7295,277.9829,278.6034,3558.0
2023-10-02 11:05:00,287.25,287.81,287.15,287.45,2406.0,278.5259,279.0689,278.4289,278.7198,2406.0
2023-10-02 11:10:00,287.45,287.83,287.17,287.78,7396.0,278.7198,279.0883,278.4483,279.0398,7396.0
2023-10-02 11:15:00,287.85,288.18,286.99,287.05,11923.0,279.1076,279.4276,278.2738,278.3319,11923.0
2023-10-02 11:20:00,287.04,287.4,286.86,287.27,8480.0,278.3222,278.6713,278.1477,278.5453,8480.0
2023-10-02 11:25:00,287.27,287.27,286.84,286.89,3011.0,278.5453,278.5453,278.1283,278.1768,3011.0
2023-10-02 11:30:00,287.06,287.83,287.06,287.52,3512.0,278.3416,279.0883,278.3416,278.7877,3512.0
2023-10-02 11:35:00,287.35,287.43,286.95,286.95,4739.0,278.6228,278.7004,278.235,278.235,4739.0
2023-10-02 11:40:00,286.95,287.09,286.58,286.99,3496.0,278.235,278.3707,277.8762,278.2738,3496.0
2023-10-02 11:45:00,286.91,286.97,286.63,286.81,2305.0,278.1962,278.2544,277.9247,278.0992,2305.0
2023-10-02 11:50:00,286.66,286.67,286.25,286.25,2826.0,277.9538,277.9635,277.5562,277.5562,2826.0
2023-10-02 11:55:00,286.25,286.25,286.12,286.14,1008.0,277.5562,277.5562,277.4302,277.4496,1008.0
2023-10-02 12:00:00,286.16,286.25,286.05,286.23,2335.0,277.469,277.5562,277.3623,277.5368,2335.0
2023-10-02 12:05:00,286.17,286.17,285.4,285.47,10624.0,277.4787,277.4787,276.7321,276.7999,10624.0
2023-10-02 12:10:00,285.4,285.82,285.39,285.81,4392.0,276.7321,277.1393,276.7224,277.1296,4392.0
2023-10-02 12:15:00,285.81,286.06,285.61,285.69,2703.0,277.1296,277.372,276.9357,277.0132,2703.0
2023-10-02 12:20:00,285.73,285.9,285.73,285.9,1322.0,277.052,277.2169,277.052,277.2169,1322.0
2023-10-02 12:25:00,285.89,285.96,285.58,285.7,3582.0,277.2072,277.275,276.9066,277.0229,3582.0
2023-10-02 12:30:00,285.6,285.77,285.6,285.64,509.0,276.926,277.0908,276.926,276.9648,509.0
2023-10-02 12:35:00,285.59,285.66,285.3,285.44,3151.0,276.9163,276.9842,276.6351,276.7708,3151.0
2023-10-02 12:40:00,285.43,285.62,285.38,285.42,3396.0,276.7611,276.9454,276.7127,276.7514,3396.0
2023-10-02 12:45:00,285.5,285.55,285.07,285.07,3740.0,276.829,276.8775,276.4121,276.4121,3740.0
2023-10-02 12:50:00,285.01,285.26,284.99,285.17,1889.0,276.3539,276.5963,276.3345,276.509,1889.0
2023-10-02 12:55:00,285.33,285.34,285.1,285.1,1700.0,276.6642,276.6739,276.4412,276.4412,1700.0
2023-10-02 13:00:00,285.1,285.62,285.1,285.49,2865.0,276.4412,276.9454,276.4412,276.8193,2865.0
2023-10-02 13:05:00,285.59,285.6,285.43,285.59,3463.0,276.9163,276.926,276.7611,276.9163,3463.0
2023-10-02 13:10:00,285.38,285.56,285.34,285.5,2466.0,276.7127,276.8872,276.6739,276.829,2466.0
2023-10-02 13:15:00,285.5,285.84,285.5,285.76,1981.0,276.829,277.1587,276.829,277.0811,1981.0
2023-10-02 13:20:00,285.91,285.97,285.73,285.87,4516.0,277.2266,277.2847,277.052,277.1878,4516.0
2023-10-02 13:25:00,285.99,286.14,285.98,285.99,1670.0,277.3041,277.4496,277.2944,277.3041,1670.0
2023-10-02 13:30:00,286.06,286.17,285.85,285.85,1500.0,277.372,277.4787,277.1684,277.1684,1500.0
2023-10-02 13:35:00,285.78,286.04,285.71,285.99,2815.0,277.1005,277.3526,277.0326,277.3041,2815.0
2023-10-02 13:40:00,285.92,286.38,285.92,286.38,1017.0,277.2363,277.6823,277.2363,277.6823,1017.0
2023-10-02 13:45:00,286.37,286.47,286.07,286.18,4800.0,277.6726,277.7696,277.3817,277.4884,4800.0
2023-10-02 13:50:00,286.18,286.33,286.18,286.27,3216.0,277.4884,277.6338,277.4884,277.5756,3216.0
2023-10-02 13:55:00,286.34,286.42,286.25,286.31,4502.0,277.6435,277.7211,277.5562,277.6144,4502.0
2023-10-02 14:00:00,286.36,286.52,286.36,286.42,2937.0,277.6629,277.818,277.6629,277.7211,2937.0
2023-10-02 14:05:00,286.42,286.84,286.41,286.77,5037.0,277.7211,278.1283,277.7114,278.0604,5037.0
2023-10-02 14:10:00,286.84,287.12,286.81,286.92,5067.0,278.1283,278.3998,278.0992,278.2059,5067.0
2023-10-02 14:15:00,286.92,286.99,286.68,286.69,3419.0,278.2059,278.2738,277.9732,277.9829,3419.0
2023-10-02 14:20:00,286.68,286.72,286.48,286.48,2367.0,277.9732,278.012,277.7793,277.7793,2367.0
2023-10-02 14:25:00,286.39,286.39,286.19,286.28,3443.0,277.692,277.692,277.4981,277.5853,3443.0
2023-10-02 14:30:00,286.2,286.44,286.2,286.31,5572.0,277.5078,277.7405,277.5078,277.6144,5572.0
2023-10-02 14:35:00,286.32,286.37,285.98,285.98,3390.0,277.6241,277.6726,277.2944,277.2944,3390.0
2023-10-02 14:40:00,286.01,286.16,286.0,286.08,3802.0,277.3235,277.469,277.3138,277.3914,3802.0
2023-10-02 14:45:00,286.11,286.24,286.05,286.11,2110.0,277.4205,277.5465,277.3623,277.4205,2110.0
2023-10-02 14:50:00,286.04,286.2,286.02,286.02,4444.0,277.3526,277.5078,277.3332,277.3332,4444.0
2023-10-02 14:55:00,285.99,286.27,285.93,286.21,4851.0,277.3041,277.5756,277.246,277.5175,4851.0
2023-10-02 15:00:00,286.24,286.71,286.24,286.4,9156.0,277.5465,278.0023,277.5465,277.7017,9156.0
2023-10-02 15:05:00,286.53,286.77,286.49,286.74,2926.0,277.8277,278.0604,277.7889,278.0314,2926.0
2023-10-02 15:10:00,286.79,286.82,286.52,286.53,4376.0,278.0798,278.1089,277.818,277.8277,4376.0
2023-10-02 15:15:00,286.62,286.74,286.39,286.39,5195.0,277.915,278.0314,277.692,277.692,5195.0
2023-10-02 15:20:00,286.39,286.79,286.27,286.78,5094.0,277.692,278.0798,277.5756,278.0701,5094.0
2023-10-02 15:25:00,286.85,286.88,286.75,286.79,3829.0,278.138,278.1671,278.0411,278.0798,3829.0
2023-10-02 15:30:00,286.73,287.27,286.66,287.18,8011.0,278.0217,278.5453,277.9538,278.458,8011.0
2023-10-02 15:35:00,287.19,287.2,286.77,287.02,6946.0,278.4677,278.4774,278.0604,278.3029,6946.0
2023-10-02 15:40:00,287.1,287.22,287.0,287.0,5909.0,278.3804,278.4968,278.2835,278.2835,5909.0
2023-10-02 15:45:00,287.03,287.2,286.84,286.99,9951.0,278.3125,278.4774,278.1283,278.2738,9951.0
2023-10-02 15:50:00,286.89,287.28,286.74,287.25,18124.0,278.1768,278.555,278.0314,278.5259,18124.0
2023-10-02 15:55:00,287.25,287.61,287.01,287.52,44724.0,278.5259,278.8749,278.2932,278.7877,44724.0
2023-10-03 09:30:00,286.11,286.72,285.11,286.0,12111.0,277.4205,278.012,276.4509,277.3138,12111.0
2023-10-03 09:35:00,286.47,286.47,284.26,284.5,7402.0,277.7696,277.7696,275.6267,275.8594,7402.0
2023-10-03 09:40:00,284.68,285.88,284.51,285.17,5247.0,276.0339,277.1975,275.8691,276.509,5247.0
2023-10-03 09:45:00,285.17,286.16,285.06,285.87,5523.0,276.509,277.469,276.4024,277.1878,5523.0
2023-10-03 09:50:00,285.93,286.0,285.6,285.81,5154.0,277.246,277.3138,276.926,277.1296,5154.0
2023-10-03 09:55:00,285.63,286.74,285.48,286.73,5663.0,276.9551,278.0314,276.8096,278.0217,5663.0
2023-10-03 10:00:00,286.5,286.89,286.1,286.4,4690.0,277.7986,278.1768,277.4108,277.7017,4690.0
2023-10-03 10:05:00,286.42,286.69,285.41,286.0,7769.0,277.7211,277.9829,276.7417,277.3138,7769.0
2023-10-03 10:10:00,286.04,286.51,285.97,286.27,19027.0,277.3526,277.8083,277.2847,277.5756,19027.0
2023-10-03 10:15:00,286.26,286.26,285.71,285.92,13712.0,277.5659,277.5659,277.0326,277.2363,13712.0
2023-10-03 10:20:00,286.09,286.09,285.64,285.65,11965.0,277.4011,277.4011,276.9648,276.9745,11965.0
2023-10-03 10:25:00,285.65,286.03,285.26,285.46,13972.0,276.9745,277.3429,276.5963,276.7902,13972.0
2023-10-03 10:30:00,285.46,285.56,284.87,284.88,9196.0,276.7902,276.8872,276.2181,276.2278,9196.0
2023-10-03 10:35:00,284.99,285.12,284.02,284.02,3241.0,276.3345,276.4606,275.394,275.394,3241.0
2023-10-03 10:40:00,283.89,284.64,283.82,284.42,4681.0,275.2679,275.9951,275.2,275.7818,4681.0
2023-10-03 10:45:00,284.39,284.58,284.17,284.55,4383.0,275.7527,275.937,275.5394,275.9079,4383.0
2023-10-03 10:50:00,284.66,284.66,283.96,284.26,5452.0,276.0145,276.0145,275.3358,275.6267,5452.0
2023-10-03 10:55:00,284.26,284.45,284.17,284.21,6805.0,275.6267,275.8109,275.5394,275.5782,6805.0
2023-10-03 11:00:00,284.21,284.33,284.0,284.11,6563.0,275.5782,275.6945,275.3746,275.4812,6563.0
2023-10-03 11:05:00,284.16,284.16,283.83,284.08,5845.0,275.5297,275.5297,275.2097,275.4521,5845.0
2023-10-03 11:10:00,284.2,284.31,283.75,284.08,8246.0,275.5685,275.6752,275.1322,275.4521,8246.0
2023-10-03 11:15:00,284.13,284.21,283.96,284.0,8131.0,275.5006,275.5782,275.3358,275.3746,8131.0
2023-10-03 11:20:00,284.0,284.53,284.0,284.51,2704.0,275.3746,275.8885,275.3746,275.8691,2704.0
2023-10-03 11:25:00,284.63,284.73,284.34,284.71,3208.0,275.9854,276.0824,275.7042,276.063,3208.0
2023-10-03 11:30:00,284.55,284.55,284.24,284.51,3391.0,275.9079,275.9079,275.6073,275.8691,3391.0
2023-10-03 11:35:00,284.51,284.56,284.27,284.56,13890.0,275.8691,275.9176,275.6364,275.9176,13890.0
2023-10-03 11:40:00,284.73,284.76,284.32,284.7,11434.0,276.0824,276.1115,275.6849,276.0533,11434.0
2023-10-03 11:45:00,284.61,284.61,284.34,284.34,3871.0,275.966,275.966,275.7042,275.7042,3871.0
2023-10-03 11:50:00,284.34,284.89,284.34,284.63,9262.0,275.7042,276.2375,275.7042,275.9854,9262.0
2023-10-03 11:55:00,284.69,284.69,284.37,284.46,9473.0,276.0436,276.0436,275.7333,275.8206,9473.0
2023-10-03 12:00:00,284.52,285.23,284.52,285.21,4485.0,275.8788,276.5672,275.8788,276.5478,4485.0
2023-10-03 12:05:00,285.2,285.53,285.08,285.53,5338.0,276.5381,276.8581,276.4218,276.8581,5338.0
2023-10-03 12:10:00,285.57,285.64,285.24,285.4,7227.0,276.8969,276.9648,276.5769,276.7321,7227.0
2023-10-03 12:15:00,285.32,285.87,285.32,285.51,5988.0,276.6545,277.1878,276.6545,276.8387,5988.0
2023-10-03 12:20:00,285.49,285.56,285.26,285.48,4659.0,276.8193,276.8872,276.5963,276.8096,4659.0
2023-10-03 12:25:00,285.56,285.64,285.3,285.64,5239.0,276.8872,276.9648,276.6351,276.9648,5239.0
2023-10-03 12:30:00,285.73,285.88,285.59,285.81,4948.0,277.052,277.1975,276.9163,277.1296,4948.0
2023-10-03 12:35:00,285.78,285.81,285.47,285.56,4101.0,277.1005,277.1296,276.7999,276.8872,4101.0
2023-10-03 12:40:00,285.67,285.69,285.18,285.18,3306.0,276.9939,277.0132,276.5187,276.5187,3306.0
2023-10-03 12:45:00,285.21,285.72,285.2,285.64,6032.0,276.5478,277.0423,276.5381,276.9648,6032.0
2023-10-03 12:50:00,285.62,285.8,285.54,285.68,4752.0,276.9454,277.1199,276.8678,277.0035,4752.0
2023-10-03 12:55:00,285.67,285.67,285.43,285.52,2721.0,276.9939,276.9939,276.7611,276.8484,2721.0
2023-10-03 13:00:00,285.38,285.77,285.38,285.69,2805.0,276.7127,277.0908,276.7127,277.0132,2805.0
2023-10-03 13:05:00,285.81,285.9,285.52,285.52,4777.0,277.1296,277.2169,276.8484,276.8484,4777.0
2023-10-03 13:10:00,285.56,285.56,285.34,285.48,3781.0,276.8872,276.8872,276.6739,276.8096,3781.0
2023-10-03 13:15:00,285.47,285.7,285.47,285.6,3329.0,276.7999,277.0229,276.7999,276.926,3329.0
2023-10-03 13:20:00,285.55,285.61,285.47,285.51,3370.0,276.8775,276.9357,276.7999,276.8387,3370.0
2023-10-03 13:25:00,285.55,285.89,285.54,285.89,4271.0,276.8775,277.2072,276.8678,277.2072,4271.0
2023-10-03 13:30:00,285.82,285.97,285.7,285.81,2904.0,277.1393,277.2847,277.0229,277.1296,2904.0
2023-10-03 13:35:00,285.86,286.04,285.72,285.8,6118.0,277.1781,277.3526,277.0423,277.1199,6118.0
2023-10-03 13:40:00,285.78,286.07,285.78,285.99,6793.0,277.1005,277.3817,277.1005,277.3041,6793.0
2023-10-03 13:45:00,286.0,286.02,285.41,285.56,3375.0,277.3138,277.3332,276.7417,276.8872,3375.0
2023-10-03 13:50:00,285.54,285.6,285.41,285.6,2901.0,276.8678,276.926,276.7417,276.926,2901.0
2023-10-03 13:55:00,285.5,285.5,285.16,285.16,3410.0,276.829,276.829,276.4993,276.4993,3410.0
2023-10-03 14:00:00,285.16,285.36,285.09,285.25,8174.0,276.4993,276.6933,276.4315,276.5866,8174.0
2023-10-03 14:05:00,285.25,285.26,284.84,284.84,4220.0,276.5866,276.5963,276.1891,276.1891,4220.0
2023-10-03 14:10:00,284.77,284.97,284.75,284.77,3777.0,276.1212,276.3151,276.1018,276.1212,3777.0
2023-10-03 14:15:00,284.76,284.88,284.62,284.8,4543.0,276.1115,276.2278,275.9757,276.1503,4543.0
2023-10-03 14:20:00,284.8,284.88,284.75,284.79,2967.0,276.1503,276.2278,276.1018,276.1406,2967.0
2023-10-03 14:25:00,284.77,284.83,284.37,284.56,5252.0,276.1212,276.1794,275.7333,275.9176,5252.0
2023-10-03 14:30:00,284.51,284.61,284.3,284.41,6161.0,275.8691,275.966,275.6655,275.7721,6161.0
2023-10-03 14:35:00,284.41,284.61,284.31,284.61,2946.0,275.7721,275.966,275.6752,275.966,2946.0
2023-10-03 14:40:00,284.6,284.6,284.33,284.5,2096.0,275.9563,275.9563,275.6945,275.8594,2096.0
2023-10-03 14:45:00,284.57,284.82,284.53,284.76,4313.0,275.9273,276.1697,275.8885,276.1115,4313.0
2023-10-03 14:50:00,284.79,285.09,284.79,285.02,4534.0,276.1406,276.4315,276.1406,276.3636,4534.0
2023-10-03 14:55:00,285.02,285.04,284.71,284.71,3379.0,276.3636,276.383,276.063,276.063,3379.0
2023-10-03 15:00:00,284.73,284.81,284.44,284.78,3240.0,276.0824,276.16,275.8012,276.1309,3240.0
2023-10-03 15:05:00,284.82,284.82,284.34,284.42,4012.0,276.1697,276.1697,275.7042,275.7818,4012.0
2023-10-03 15:10:00,284.42,284.53,284.35,284.5,5165.0,275.7818,275.8885,275.7139,275.8594,5165.0
2023-10-03 15:15:00,284.51,284.81,284.44,284.6,7777.0,275.8691,276.16,275.8012,275.9563,7777.0
2023-10-03 15:20:00,284.66,285.2,284.66,285.16,6131.0,276.0145,276.5381,276.0145,276.4993,6131.0
2023-10-03 15:25:00,285.16,285.16,284.76,284.76,5604.0,276.4993,276.4993,276.1115,276.1115,5604.0
2023-10-03 15:30:00,284.8,284.87,284.63,284.74,6133.0,276.1503,276.2181,275.9854,276.0921,6133.0
2023-10-03 15:35:00,284.69,285.07,284.65,285.07,6447.0,276.0436,276.4121,276.0048,276.4121,6447.0
2023-10-03 15:40:00,285.02,285.28,284.92,285.2,10596.0,276.3636,276.6157,276.2666,276.5381,10596.0
2023-10-03 15:45:00,285.15,285.15,284.89,284.99,7255.0,276.4896,276.4896,276.2375,276.3345,7255.0
2023-10-03 15:50:00,284.98,285.36,284.65,284.65,16159.0,276.3248,276.6933,276.0048,276.0048,16159.0
2023-10-03 15:55:00,284.66,284.84,284.23,284.61,46775.0,276.0145,276.1891,275.5976,275.966,46775.0
2023-10-04 09:30:00,284.35,284.99,284.01,284.1,11211.0,275.7139,276.3345,275.3843,275.4715,11211.0
2023-10-04 09:35:00,284.1,284.66,283.69,284.28,4707.0,275.4715,276.0145,275.074,275.6461,4707.0
2023-10-04 09:40:00,284.29,284.58,283.6,283.9,8533.0,275.6558,275.937,274.9867,275.2776,8533.0
2023-10-04 09:45:00,283.9,284.07,283.64,283.99,2804.0,275.2776,275.4424,275.0255,275.3649,2804.0
2023-10-04 09:50:00,284.06,284.06,283.32,283.7,9606.0,275.4327,275.4327,274.7152,275.0837,9606.0
2023-10-04 09:55:00,283.78,283.97,283.14,283.41,7348.0,275.1613,275.3455,274.5407,274.8025,7348.0
2023-10-04 10:00:00,283.41,283.71,282.88,282.98,4957.0,274.8025,275.0934,274.2886,274.3856,4957.0
2023-10-04 10:05:00,283.0,283.25,282.62,282.93,10090.0,274.4049,274.6474,274.0365,274.3371,10090.0
2023-10-04 10:10:00,283.12,283.22,282.81,282.88,5356.0,274.5213,274.6183,274.2207,274.2886,5356.0
2023-10-04 10:15:00,282.88,283.21,282.84,282.9,10196.0,274.2886,274.6086,274.2498,274.308,10196.0
2023-10-04 10:20:00,282.98,283.04,282.48,282.83,17519.0,274.3856,274.4437,273.9007,274.2401,17519.0
2023-10-04 10:25:00,282.82,283.01,282.33,282.86,15106.0,274.2304,274.4146,273.7553,274.2692,15106.0
2023-10-04 10:30:00,282.71,282.9,282.69,282.7,4648.0,274.1238,274.308,274.1044,274.1141,4648.0
2023-10-04 10:35:00,282.78,283.02,282.69,282.7,3497.0,274.1916,274.4243,274.1044,274.1141,3497.0
2023-10-04 10:40:00,282.71,282.97,282.2,282.2,8150.0,274.1238,274.3759,273.6292,273.6292,8150.0
2023-10-04 10:45:00,282.33,282.34,281.69,281.78,3721.0,273.7553,273.765,273.1347,273.222,3721.0
2023-10-04 10:50:00,281.9,282.53,281.87,282.53,9010.0,273.3384,273.9492,273.3093,273.9492,9010.0
2023-10-04 10:55:00,282.56,283.06,282.42,283.05,10100.0,273.9783,274.4631,273.8426,274.4534,10100.0
2023-10-04 11:00:00,283.29,283.42,283.13,283.19,3793.0,274.6861,274.8122,274.531,274.5892,3793.0
2023-10-04 11:05:00,283.21,283.49,283.21,283.3,10466.0,274.6086,274.8801,274.6086,274.6958,10466.0
2023-10-04 11:10:00,283.38,283.67,283.37,283.37,3615.0,274.7734,275.0546,274.7637,274.7637,3615.0
2023-10-04 11:15:00,283.37,283.59,283.23,283.56,8428.0,274.7637,274.977,274.628,274.9479,8428.0
2023-10-04 11:20:00,283.59,283.59,282.85,282.85,3765.0,274.977,274.977,274.2595,274.2595,3765.0
2023-10-04 11:25:00,282.98,283.65,282.98,283.53,4403.0,274.3856,275.0352,274.3856,274.9188,4403.0
2023-10-04 11:30:00,283.65,283.65,283.11,283.31,4777.0,275.0352,275.0352,274.5116,274.7055,4777.0
2023-10-04 11:35:00,283.3,283.73,283.3,283.73,8126.0,274.6958,275.1128,274.6958,275.1128,8126.0
2023-10-04 11:40:00,283.71,284.07,283.36,284.07,8754.0,275.0934,275.4424,274.754,275.4424,8754.0
2023-10-04 11:45:00,283.95,284.4,283.95,284.31,3911.0,275.3261,275.7624,275.3261,275.6752,3911.0
2023-10-04 11:50:00,284.23,284.51,284.1,284.1,4814.0,275.5976,275.8691,275.4715,275.4715,4814.0
2023-10-04 11:55:00,284.0,284.11,283.69,283.93,3313.0,275.3746,275.4812,275.074,275.3067,3313.0
2023-10-04 12:00:00,284.07,284.14,283.86,284.02,5668.0,275.4424,275.5103,275.2388,275.394,5668.0
2023-10-04 12:05:00,283.94,284.37,283.78,284.33,8765.0,275.3164,275.7333,275.1613,275.6945,8765.0
2023-10-04 12:10:00,284.32,284.73,284.15,284.2,6284.0,275.6849,276.0824,275.52,275.5685,6284.0
2023-10-04 12:15:00,284.23,284.73,284.16,284.62,9974.0,275.5976,276.0824,275.5297,275.9757,9974.0
2023-10-04 12:20:00,284.69,284.69,284.36,284.69,4600.0,276.0436,276.0436,275.7236,276.0436,4600.0
2023-10-04 12:25:00,284.59,284.59,284.19,284.47,6780.0,275.9467,275.9467,275.5588,275.8303,6780.0
2023-10-04 12:30:00,284.45,285.09,284.45,284.99,4894.0,275.8109,276.4315,275.8109,276.3345,4894.0
2023-10-04 12:35:00,284.99,285.1,284.59,284.62,3987.0,276.3345,276.4412,275.9467,275.9757,3987.0
2023-10-04 12:40:00,284.48,284.75,284.38,284.44,6282.0,275.84,276.1018,275.743,275.8012,6282.0
2023-10-04 12:45:00,284.45,284.88,284.42,284.76,5000.0,275.8109,276.2278,275.7818,276.1115,5000.0
2023-10-04 12:50:00,284.76,284.77,284.27,284.27,2471.0,276.1115,276.1212,275.6364,275.6364,2471.0
2023-10-04 12:55:00,284.45,284.46,284.11,284.35,2571.0,275.8109,275.8206,275.4812,275.7139,2571.0
2023-10-04 13:00:00,284.24,284.49,284.24,284.32,5121.0,275.6073,275.8497,275.6073,275.6849,5121.0
2023-10-04 13:05:00,284.4,284.52,284.18,284.45,5269.0,275.7624,275.8788,275.5491,275.8109,5269.0
2023-10-04 13:10:00,284.39,284.4,283.97,284.1,5008.0,275.7527,275.7624,275.3455,275.4715,5008.0
2023-10-04 13:15:00,284.02,284.06,283.86,283.94,2786.0,275.394,275.4327,275.2388,275.3164,2786.0
2023-10-04 13:20:00,283.95,284.29,283.9,284.06,6004.0,275.3261,275.6558,275.2776,275.4327,6004.0
2023-10-04 13:25:00,284.13,284.33,284.0,284.26,6170.0,275.5006,275.6945,275.3746,275.6267,6170.0
2023-10-04 13:30:00,284.39,284.39,284.12,284.39,4186.0,275.7527,275.7527,275.4909,275.7527,4186.0
2023-10-04 13:35:00,284.39,284.39,283.89,283.89,3475.0,275.7527,275.7527,275.2679,275.2679,3475.0
2023-10-04 13:40:00,283.94,283.95,283.5,283.58,3208.0,275.3164,275.3261,274.8898,274.9673,3208.0
2023-10-04 13:45:00,283.58,283.68,283.47,283.53,3651.0,274.9673,275.0643,274.8607,274.9188,3651.0
2023-10-04 13:50:00,283.54,283.82,283.49,283.67,6625.0,274.9285,275.2,274.8801,275.0546,6625.0
2023-10-04 13:55:00,283.57,283.69,283.21,283.69,4803.0,274.9576,275.074,274.6086,275.074,4803.0
2023-10-04 14:00:00,283.69,283.93,283.58,283.79,9627.0,275.074,275.3067,274.9673,275.171,9627.0
2023-10-04 14:05:00,283.86,283.86,283.63,283.74,2895.0,275.2388,275.2388,275.0158,275.1225,2895.0
2023-10-04 14:10:00,283.68,283.85,283.63,283.79,6014.0,275.0643,275.2291,275.0158,275.171,6014.0
2023-10-04 14:15:00,283.86,283.86,283.52,283.63,3796.0,275.2388,275.2388,274.9092,275.0158,3796.0
2023-10-04 14:20:00,283.74,283.8,282.98,282.98,2908.0,275.1225,275.1806,274.3856,274.3856,2908.0
2023-10-04 14:25:00,283.11,283.52,283.11,283.46,3618.0,274.5116,274.9092,274.5116,274.851,3618.0
2023-10-04 14:30:00,283.46,283.58,283.38,283.43,3522.0,274.851,274.9673,274.7734,274.8219,3522.0
2023-10-04 14:35:00,283.42,283.54,283.17,283.44,7381.0,274.8122,274.9285,274.5698,274.8316,7381.0
2023-10-04 14:40:00,283.43,283.49,283.3,283.42,3848.0,274.8219,274.8801,274.6958,274.8122,3848.0
2023-10-04 14:45:00,283.42,283.55,283.32,283.46,3507.0,274.8122,274.9382,274.7152,274.851,3507.0
2023-10-04 14:50:00,283.45,283.45,283.2,283.31,3625.0,274.8413,274.8413,274.5989,274.7055,3625.0
2023-10-04 14:55:00,283.23,283.65,283.22,283.41,3826.0,274.628,275.0352,274.6183,274.8025,3826.0
2023-10-04 15:00:00,283.44,283.69,283.44,283.63,5455.0,274.8316,275.074,274.8316,275.0158,5455.0
2023-10-04 15:05:00,283.69,283.94,283.64,283.94,3448.0,275.074,275.3164,275.0255,275.3164,3448.0
2023-10-04 15:10:00,283.94,284.17,283.94,284.0,5766.0,275.3164,275.5394,275.3164,275.3746,5766.0
2023-10-04 15:15:00,284.03,284.54,283.99,284.42,7531.0,275.4037,275.8982,275.3649,275.7818,7531.0
2023-10-04 15:20:00,284.4,284.77,284.39,284.76,8199.0,275.7624,276.1212,275.7527,276.1115,8199.0
2023-10-04 15:25:00,284.78,284.78,284.55,284.64,6801.0,276.1309,276.1309,275.9079,275.9951,6801.0
2023-10-04 15:30:00,284.63,284.87,284.55,284.8,6226.0,275.9854,276.2181,275.9079,276.1503,6226.0
2023-10-04 15:35:00,284.77,285.23,284.77,285.12,5402.0,276.1212,276.5672,276.1212,276.4606,5402.0
2023-10-04 15:40:00,285.23,285.41,285.13,285.34,8698.0,276.5672,276.7417,276.4703,276.6739,8698.0
2023-10-04 15:45:00,285.32,285.47,285.08,285.08,17827.0,276.6545,276.7999,276.4218,276.4218,17827.0
2023-10-04 15:50:00,285.01,285.56,284.77,285.48,17287.0,276.3539,276.8872,276.1212,276.8096,17287.0
2023-10-04 15:55:00,285.52,285.55,284.87,284.87,49887.0,276.8484,276.8775,276.2181,276.2181,49887.0
2023-10-05 09:30:00,285.3,286.58,284.51,286.57,10318.0,276.6351,277.8762,275.8691,277.8665,10318.0
2023-10-05 09:35:00,286.87,288.06,286.59,287.99,6354.0,278.1574,279.3113,277.8859,279.2434,6354.0
2023-10-05 09:40:00,287.98,288.04,286.9,286.9,13400.0,279.2337,279.2919,278.1865,278.1865,13400.0
2023-10-05 09:45:00,287.17,287.17,286.16,286.62,4422.0,278.4483,278.4483,277.469,277.915,4422.0
2023-10-05 09:50:00,286.52,286.62,286.25,286.44,3558.0,277.818,277.915,277.5562,277.7405,3558.0
2023-10-05 09:55:00,286.4,286.54,285.99,286.26,4180.0,277.7017,277.8374,277.3041,277.5659,4180.0
2023-10-05 10:00:00,286.58,286.77,286.0,286.19,2700.0,277.8762,278.0604,277.3138,277.4981,2700.0
2023-10-05 10:05:00,286.09,286.18,285.95,286.12,4309.0,277.4011,277.4884,277.2653,277.4302,4309.0
2023-10-05 10:10:00,286.06,286.37,285.95,286.1,5533.0,277.372,277.6726,277.2653,277.4108,5533.0
2023-10-05 10:15:00,286.05,286.16,285.95,286.16,2564.0,277.3623,277.469,277.2653,277.469,2564.0
2023-10-05 10:20:00,286.13,286.3,285.95,286.07,3024.0,277.4399,277.6047,277.2653,277.3817,3024.0
2023-10-05 10:25:00,286.1,286.2,285.75,286.17,3039.0,277.4108,277.5078,277.0714,277.4787,3039.0
2023-10-05 10:30:00,286.18,286.18,285.59,285.6,1600.0,277.4884,277.4884,276.9163,276.926,1600.0
2023-10-05 10:35:00,285.69,285.83,284.71,284.82,12321.0,277.0132,277.149,276.063,276.1697,12321.0
2023-10-05 10:40:00,284.81,285.36,284.77,285.3,8765.0,276.16,276.6933,276.1212,276.6351,8765.0
2023-10-05 10:45:00,285.09,285.72,285.04,285.68,2970.0,276.4315,277.0423,276.383,277.0035,2970.0
2023-10-05 10:50:00,285.77,285.9,285.59,285.73,2594.0,277.0908,277.2169,276.9163,277.052,2594.0
2023-10-05 10:55:00,285.72,286.2,285.72,285.77,4688.0,277.0423,277.5078,277.0423,277.0908,4688.0
2023-10-05 11:00:00,285.72,285.72,285.27,285.28,5840.0,277.0423,277.0423,276.606,276.6157,5840.0
2023-10-05 11:05:00,285.38,285.7,285.25,285.34,4025.0,276.7127,277.0229,276.5866,276.6739,4025.0
2023-10-05 11:10:00,285.42,285.93,285.42,285.93,7824.0,276.7514,277.246,276.7514,277.246,7824.0
2023-10-05 11:15:00,285.77,285.81,285.62,285.76,1374.0,277.0908,277.1296,276.9454,277.0811,1374.0
2023-10-05 11:20:00,285.89,285.95,284.97,285.36,39317.0,277.2072,277.2653,276.3151,276.6933,39317.0
2023-10-05 11:25:00,285.33,285.64,284.97,285.17,4724.0,276.6642,276.9648,276.3151,276.509,4724.0
2023-10-05 11:30:00,285.26,285.26,284.27,284.7,4330.0,276.5963,276.5963,275.6364,276.0533,4330.0
2023-10-05 11:35:00,284.8,285.01,284.66,284.68,5442.0,276.1503,276.3539,276.0145,276.0339,5442.0
2023-10-05 11:40:00,284.68,284.74,283.64,283.77,49107.0,276.0339,276.0921,275.0255,275.1516,49107.0
2023-10-05 11:45:00,283.74,284.26,283.71,283.79,27897.0,275.1225,275.6267,275.0934,275.171,27897.0
2023-10-05 11:50:00,283.86,284.06,283.42,283.46,8985.0,275.2388,275.4327,274.8122,274.851,8985.0
2023-10-05 11:55:00,283.55,283.55,283.08,283.5,11328.0,274.9382,274.9382,274.4825,274.8898,11328.0
2023-10-05 12:00:00,283.44,283.6,283.12,283.42,4805.0,274.8316,274.9867,274.5213,274.8122,4805.0
2023-10-05 12:05:00,283.54,283.83,283.5,283.79,6554.0,274.9285,275.2097,274.8898,275.171,6554.0
2023-10-05 12:10:00,283.81,283.82,283.48,283.58,5426.0,275.1903,275.2,274.8704,274.9673,5426.0
2023-10-05 12:15:00,283.53,283.81,283.4,283.71,5876.0,274.9188,275.1903,274.7928,275.0934,5876.0
2023-10-05 12:20:00,283.64,283.86,283.53,283.54,2900.0,275.0255,275.2388,274.9188,274.9285,2900.0
2023-10-05 12:25:00,283.6,283.66,283.4,283.62,6616.0,274.9867,275.0449,274.7928,275.0061,6616.0
2023-10-05 12:30:00,283.59,283.85,283.45,283.63,7104.0,274.977,275.2291,274.8413,275.0158,7104.0
2023-10-05 12:35:00,283.59,283.66,283.46,283.46,2200.0,274.977,275.0449,274.851,274.851,2200.0
2023-10-05 12:40:00,283.47,283.59,283.22,283.22,3719.0,274.8607,274.977,274.6183,274.6183,3719.0
2023-10-05 12:45:00,283.21,283.51,283.05,283.3,11315.0,274.6086,274.8995,274.4534,274.6958,11315.0
2023-10-05 12:50:00,283.31,283.48,283.31,283.48,1906.0,274.7055,274.8704,274.7055,274.8704,1906.0
2023-10-05 12:55:00,283.48,283.59,283.16,283.47,4099.0,274.8704,274.977,274.5601,274.8607,4099.0
2023-10-05 13:00:00,283.52,284.0,283.52,283.71,2983.0,274.9092,275.3746,274.9092,275.0934,2983.0
2023-10-05 13:05:00,283.68,283.79,283.53,283.54,3800.0,275.0643,275.171,274.9188,274.9285,3800.0
2023-10-05 13:10:00,283.64,284.41,283.63,284.35,4183.0,275.0255,275.7721,275.0158,275.7139,4183.0
2023-10-05 13:15:00,284.36,284.57,284.36,284.41,3533.0,275.7236,275.9273,275.7236,275.7721,3533.0
2023-10-05 13:20:00,284.4,284.74,284.35,284.61,3747.0,275.7624,276.0921,275.7139,275.966,3747.0
2023-10-05 13:25:00,284.61,284.61,284.37,284.5,2804.0,275.966,275.966,275.7333,275.8594,2804.0
2023-10-05 13:30:00,284.5,285.15,284.25,285.15,3852.0,275.8594,276.4896,275.617,276.4896,3852.0
2023-10-05 13:35:00,285.23,285.4,285.23,285.28,2521.0,276.5672,276.7321,276.5672,276.6157,2521.0
2023-10-05 13:40:00,285.38,285.45,285.19,285.33,1983.0,276.7127,276.7805,276.5284,276.6642,1983.0
2023-10-05 13:45:00,285.33,285.33,285.03,285.07,3775.0,276.6642,276.6642,276.3733,276.4121,3775.0
2023-10-05 13:50:00,285.13,285.13,284.69,284.69,2967.0,276.4703,276.4703,276.0436,276.0436,2967.0
2023-10-05 13:55:00,284.72,285.08,284.6,285.08,2793.0,276.0727,276.4218,275.9563,276.4218,2793.0
2023-10-05 14:00:00,285.05,285.16,284.93,285.04,12216.0,276.3927,276.4993,276.2763,276.383,12216.0
2023-10-05 14:05:00,285.01,285.07,284.81,284.83,9783.0,276.3539,276.4121,276.16,276.1794,9783.0
2023-10-05 14:10:00,284.83,284.93,284.68,284.93,1841.0,276.1794,276.2763,276.0339,276.2763,1841.0
2023-10-05 14:15:00,284.93,285.09,284.81,285.0,6137.0,276.2763,276.4315,276.16,276.3442,6137.0
2023-10-05 14:20:00,285.0,285.03,284.86,284.96,4225.0,276.3442,276.3733,276.2085,276.3054,4225.0
2023-10-05 14:25:00,284.96,285.48,284.96,285.48,19220.0,276.3054,276.8096,276.3054,276.8096,19220.0
2023-10-05 14:30:00,285.48,286.0,285.48,285.93,6491.0,276.8096,277.3138,276.8096,277.246,6491.0
2023-10-05 14:35:00,285.99,286.36,285.86,286.36,3265.0,277.3041,277.6629,277.1781,277.6629,3265.0
2023-10-05 14:40:00,286.34,286.38,285.94,285.94,2974.0,277.6435,277.6823,277.2557,277.2557,2974.0
2023-10-05 14:45:00,285.97,286.05,285.87,285.9,2026.0,277.2847,277.3623,277.1878,277.2169,2026.0
2023-10-05 14:50:00,285.99,286.07,285.72,286.07,3652.0,277.3041,277.3817,277.0423,277.3817,3652.0
2023-10-05 14:55:00,286.02,286.29,285.95,286.26,1572.0,277.3332,277.595,277.2653,277.5659,1572.0
2023-10-05 15:00:00,286.21,286.5,286.19,286.43,5099.0,277.5175,277.7986,277.4981,277.7308,5099.0
2023-10-05 15:05:00,286.43,286.43,286.24,286.24,1915.0,277.7308,277.7308,277.5465,277.5465,1915.0
2023-10-05 15:10:00,286.17,286.22,285.84,285.89,2362.0,277.4787,277.5271,277.1587,277.2072,2362.0
2023-10-05 15:15:00,285.89,286.17,285.8,286.05,3000.0,277.2072,277.4787,277.1199,277.3623,3000.0
2023-10-05 15:20:00,286.13,286.19,286.0,286.08,3721.0,277.4399,277.4981,277.3138,277.3914,3721.0
2023-10-05 15:25:00,286.24,286.32,286.04,286.31,5056.0,277.5465,277.6241,277.3526,277.6144,5056.0
2023-10-05 15:30:00,286.39,286.42,286.08,286.1,4410.0,277.692,277.7211,277.3914,277.4108,4410.0
2023-10-05 15:35:00,286.1,286.12,285.44,285.44,10781.0,277.4108,277.4302,276.7708,276.7708,10781.0
2023-10-05 15:40:00,285.45,285.7,285.4,285.62,11760.0,276.7805,277.0229,276.7321,276.9454,11760.0
2023-10-05 15:45:00,285.65,285.94,285.41,285.64,14068.0,276.9745,277.2557,276.7417,276.9648,14068.0
2023-10-05 15:50:00,285.61,285.73,285.22,285.28,23782.0,276.9357,277.052,276.5575,276.6157,23782.0
2023-10-05 15:55:00,285.27,285.67,285.17,285.28,56260.0,276.606,276.9939,276.509,276.6157,56260.0
2023-10-06 09:30:00,285.92,286.86,285.74,286.61,12464.0,277.2363,278.1477,277.0617,277.9053,12464.0
2023-10-06 09:35:00,286.62,286.92,285.93,286.35,4404.0,277.915,278.2059,277.246,277.6532,4404.0
2023-10-06 09:40:00,286.55,287.3,286.47,286.71,6878.0,277.8471,278.5743,277.7696,278.0023,6878.0
2023-10-06 09:45:00,286.72,286.93,286.6,286.72,6191.0,278.012,278.2156,277.8956,278.012,6191.0
2023-10-06 09:50:00,286.94,287.31,286.61,287.31,11947.0,278.2253,278.584,277.9053,278.584,11947.0
2023-10-06 09:55:00,287.31,287.39,286.76,287.24,6017.0,278.584,278.6616,278.0507,278.5162,6017.0
2023-10-06 10:00:00,287.18,287.18,286.42,286.42,17940.0,278.458,278.458,277.7211,277.7211,17940.0
2023-10-06 10:05:00,286.38,286.38,285.34,285.35,3313.0,277.6823,277.6823,276.6739,276.6836,3313.0
2023-10-06 10:10:00,285.29,286.19,285.11,286.04,6142.0,276.6254,277.4981,276.4509,277.3526,6142.0
2023-10-06 10:15:00,286.06,286.69,286.04,286.47,11212.0,277.372,277.9829,277.3526,277.7696,11212.0
2023-10-06 10:20:00,286.44,286.59,286.22,286.27,7111.0,277.7405,277.8859,277.5271,277.5756,7111.0
2023-10-06 10:25:00,286.54,286.64,286.01,286.09,4749.0,277.8374,277.9344,277.3235,277.4011,4749.0
2023-10-06 10:30:00,286.16,286.4,285.99,286.02,5211.0,277.469,277.7017,277.3041,277.3332,5211.0
2023-10-06 10:35:00,286.15,286.81,285.83,286.4,6281.0,277.4593,278.0992,277.149,277.7017,6281.0
2023-10-06 10:40:00,286.47,286.86,286.47,286.66,2770.0,277.7696,278.1477,277.7696,277.9538,2770.0
2023-10-06 10:45:00,286.8,287.03,286.58,286.81,3985.0,278.0895,278.3125,277.8762,278.0992,3985.0
2023-10-06 10:50:00,286.82,286.82,286.54,286.54,2288.0,278.1089,278.1089,277.8374,277.8374,2288.0
2023-10-06 10:55:00,286.45,286.52,285.95,286.51,2901.0,277.7502,277.818,277.2653,277.8083,2901.0
2023-10-06 11:00:00,286.51,286.54,286.39,286.5,2234.0,277.8083,277.8374,277.692,277.7986,2234.0
2023-10-06 11:05:00,286.49,286.99,286.37,286.91,1960.0,277.7889,278.2738,277.6726,278.1962,1960.0
2023-10-06 11:10:00,287.0,287.04,286.7,286.86,3792.0,278.2835,278.3222,277.9926,278.1477,3792.0
2023-10-06 11:15:00,286.87,287.39,286.72,287.13,6645.0,278.1574,278.6616,278.012,278.4095,6645.0
2023-10-06 11:20:00,287.15,287.37,287.06,287.24,2251.0,278.4289,278.6422,278.3416,278.5162,2251.0
2023-10-06 11:25:00,287.37,288.25,287.17,288.06,5724.0,278.6422,279.4955,278.4483,279.3113,5724.0
2023-10-06 11:30:00,288.04,288.11,287.82,287.96,4870.0,279.2919,279.3597,279.0786,279.2143,4870.0
2023-10-06 11:35:00,288.07,288.29,287.92,288.0,2178.0,279.321,279.5343,279.1755,279.2531,2178.0
2023-10-06 11:40:00,288.08,288.37,287.96,288.22,1800.0,279.3307,279.6118,279.2143,279.4664,1800.0
2023-10-06 11:45:00,288.29,288.42,288.19,288.42,6152.0,279.5343,279.6603,279.4373,279.6603,6152.0
2023-10-06 11:50:00,288.55,288.99,288.4,288.74,5363.0,279.7864,280.213,279.6409,279.9706,5363.0
2023-10-06 11:55:00,288.85,289.31,288.85,289.25,5064.0,280.0773,280.5233,280.0773,280.4651,5064.0
2023-10-06 12:00:00,289.18,289.25,288.81,288.9,4970.0,280.3972,280.4651,280.0385,280.1258,4970.0
2023-10-06 12:05:00,288.65,288.95,288.56,288.82,1100.0,279.8833,280.1742,279.7961,280.0482,1100.0
2023-10-06 12:10:00,288.63,288.65,288.51,288.59,1047.0,279.864,279.8833,279.7476,279.8252,1047.0
2023-10-06 12:15:00,288.63,288.63,288.49,288.63,500.0,279.864,279.864,279.7282,279.864,500.0
2023-10-06 12:20:00,288.63,288.87,288.45,288.75,5256.0,279.864,280.0967,279.6894,279.9803,5256.0
2023-10-06 12:25:00,288.69,288.82,288.52,288.58,4853.0,279.9221,280.0482,279.7573,279.8155,4853.0
2023-10-06 12:30:00,288.55,288.55,288.15,288.15,7747.0,279.7864,279.7864,279.3985,279.3985,7747.0
2023-10-06 12:35:00,288.16,288.34,288.06,288.1,2199.0,279.4082,279.5828,279.3113,279.3501,2199.0
2023-10-06 12:40:00,288.09,288.36,288.04,288.22,3544.0,279.3404,279.6022,279.2919,279.4664,3544.0
2023-10-06 12:45:00,288.22,288.5,288.02,288.5,3151.0,279.4664,279.7379,279.2725,279.7379,3151.0
2023-10-06 12:50:00,288.61,288.61,288.15,288.17,2635.0,279.8446,279.8446,279.3985,279.4179,2635.0
2023-10-06 12:55:00,288.21,288.44,288.16,288.16,1838.0,279.4567,279.6797,279.4082,279.4082,1838.0
2023-10-06 13:00:00,288.28,288.33,288.15,288.15,1686.0,279.5246,279.5731,279.3985,279.3985,1686.0
2023-10-06 13:05:00,288.24,288.43,288.06,288.06,3122.0,279.4858,279.67,279.3113,279.3113,3122.0
2023-10-06 13:10:00,288.07,288.07,287.46,287.92,8904.0,279.321,279.321,278.7295,279.1755,8904.0
2023-10-06 13:15:00,287.87,288.07,287.69,287.72,1400.0,279.127,279.321,278.9525,278.9816,1400.0
2023-10-06 13:20:00,287.79,288.1,287.7,288.07,5018.0,279.0495,279.3501,278.9622,279.321,5018.0
2023-10-06 13:25:00,288.13,288.35,287.75,287.81,3527.0,279.3791,279.5925,279.0107,279.0689,3527.0
2023-10-06 13:30:00,287.81,288.77,287.81,288.63,5227.0,279.0689,279.9997,279.0689,279.864,5227.0
2023-10-06 13:35:00,288.75,288.76,288.23,288.47,4440.0,279.9803,279.99,279.4761,279.7088,4440.0
2023-10-06 13:40:00,288.46,288.65,288.39,288.47,3434.0,279.6991,279.8833,279.6312,279.7088,3434.0
2023-10-06 13:45:00,288.46,288.71,288.34,288.53,5027.0,279.6991,279.9415,279.5828,279.767,5027.0
2023-10-06 13:50:00,288.4,288.53,288.25,288.32,4123.0,279.6409,279.767,279.4955,279.5634,4123.0
2023-10-06 13:55:00,288.31,288.66,288.31,288.56,5230.0,279.5537,279.893,279.5537,279.7961,5230.0
2023-10-06 14:00:00,288.54,288.61,288.39,288.54,7134.0,279.7767,279.8446,279.6312,279.7767,7134.0
2023-10-06 14:05:00,288.52,288.72,288.43,288.6,4354.0,279.7573,279.9512,279.67,279.8349,4354.0
2023-10-06 14:10:00,288.5,288.53,288.33,288.43,3028.0,279.7379,279.767,279.5731,279.67,3028.0
2023-10-06 14:15:00,288.36,288.4,288.24,288.26,2005.0,279.6022,279.6409,279.4858,279.5052,2005.0
2023-10-06 14:20:00,288.35,288.44,288.24,288.31,5293.0,279.5925,279.6797,279.4858,279.5537,5293.0
2023-10-06 14:25:00,288.43,288.63,288.42,288.57,4587.0,279.67,279.864,279.6603,279.8058,4587.0
2023-10-06 14:30:00,288.63,288.74,288.62,288.63,6635.0,279.864,279.9706,279.8543,279.864,6635.0
2023-10-06 14:35:00,288.61,288.9,288.59,288.83,7664.0,279.8446,280.1258,279.8252,280.0579,7664.0
2023-10-06 14:40:00,288.9,289.14,288.78,289.0,5298.0,280.1258,280.3585,280.0094,280.2227,5298.0
2023-10-06 14:45:00,289.07,289.14,288.91,288.92,2820.0,280.2906,280.3585,280.1354,280.1451,2820.0
2023-10-06 14:50:00,288.97,289.29,288.94,289.17,6645.0,280.1936,280.5039,280.1645,280.3876,6645.0
2023-10-06 14:55:00,289.15,289.29,289.04,289.15,6368.0,280.3682,280.5039,280.2615,280.3682,6368.0
2023-10-06 15:00:00,289.19,289.21,288.79,288.79,3048.0,280.4069,280.4263,280.0191,280.0191,3048.0
2023-10-06 15:05:00,288.79,289.06,288.72,289.06,6252.0,280.0191,280.2809,279.9512,280.2809,6252.0
2023-10-06 15:10:00,289.01,289.02,288.72,288.72,6749.0,280.2324,280.2421,279.9512,279.9512,6749.0
2023-10-06 15:15:00,288.72,288.77,288.15,288.25,52491.0,279.9512,279.9997,279.3985,279.4955,52491.0
2023-10-06 15:20:00,288.2,288.36,288.15,288.24,27024.0,279.447,279.6022,279.3985,279.4858,27024.0
2023-10-06 15:25:00,288.24,288.69,288.19,288.69,26145.0,279.4858,279.9221,279.4373,279.9221,26145.0
2023-10-06 15:30:00,288.64,288.68,288.35,288.39,7200.0,279.8736,279.9124,279.5925,279.6312,7200.0
2023-10-06 15:35:00,288.49,288.88,288.46,288.8,7198.0,279.7282,280.1064,279.6991,280.0288,7198.0
2023-10-06 15:40:00,288.76,289.1,288.74,289.03,9534.0,279.99,280.3197,279.9706,280.2518,9534.0
2023-10-06 15:45:00,288.97,288.97,288.65,288.82,13466.0,280.1936,280.1936,279.8833,280.0482,13466.0
2023-10-06 15:50:00,288.77,288.79,288.14,288.18,25189.0,279.9997,280.0191,279.3888,279.4276,25189.0
2023-10-06 15:55:00,288.14,288.43,288.06,288.15,38565.0,279.3888,279.67,279.3113,279.3985,38565.0
2023-10-09 09:30:00,287.18,288.93,287.18,288.93,10633.0,278.458,280.1548,278.458,280.1548,10633.0
2023-10-09 09:35:00,288.95,288.95,287.0,287.48,12410.0,280.1742,280.1742,278.2835,278.7489,12410.0
2023-10-09 09:40:00,287.7,287.99,287.2,287.68,5570.0,278.9622,279.2434,278.4774,278.9428,5570.0
2023-10-09 09:45:00,287.78,288.33,287.22,288.07,6301.0,279.0398,279.5731,278.4968,279.321,6301.0
2023-10-09 09:50:00,288.31,288.89,288.29,288.89,8664.0,279.5537,280.1161,279.5343,280.1161,8664.0
2023-10-09 09:55:00,289.03,289.5,288.86,289.26,2846.0,280.2518,280.7075,280.087,280.4748,2846.0
2023-10-09 10:00:00,289.18,289.74,289.18,289.23,8317.0,280.3972,280.9402,280.3972,280.4457,8317.0
2023-10-09 10:05:00,289.06,289.06,288.48,288.54,5405.0,280.2809,280.2809,279.7185,279.7767,5405.0
2023-10-09 10:10:00,288.62,288.92,288.29,288.35,3830.0,279.8543,280.1451,279.5343,279.5925,3830.0
2023-10-09 10:15:00,288.09,288.27,287.85,287.99,4277.0,279.3404,279.5149,279.1076,279.2434,4277.0
2023-10-09 10:20:00,288.0,288.01,287.41,287.66,3757.0,279.2531,279.2628,278.681,278.9234,3757.0
2023-10-09 10:25:00,287.66,287.79,287.51,287.62,4684.0,278.9234,279.0495,278.778,278.8846,4684.0
2023-10-09 10:30:00,287.62,287.74,287.1,287.24,3235.0,278.8846,279.001,278.3804,278.5162,3235.0
2023-10-09 10:35:00,287.24,287.33,286.99,287.23,4255.0,278.5162,278.6034,278.2738,278.5065,4255.0
2023-10-09 10:40:00,287.13,287.69,287.0,287.5,5351.0,278.4095,278.9525,278.2835,278.7683,5351.0
2023-10-09 10:45:00,287.5,287.67,287.46,287.48,3199.0,278.7683,278.9331,278.7295,278.7489,3199.0
2023-10-09 10:50:00,287.46,287.49,287.21,287.22,4228.0,278.7295,278.7586,278.4871,278.4968,4228.0
2023-10-09 10:55:00,287.21,287.29,287.05,287.19,2230.0,278.4871,278.5647,278.3319,278.4677,2230.0
2023-10-09 11:00:00,287.19,287.27,287.0,287.25,3540.0,278.4677,278.5453,278.2835,278.5259,3540.0
2023-10-09 11:05:00,287.45,287.45,287.27,287.38,889.0,278.7198,278.7198,278.5453,278.6519,889.0
2023-10-09 11:10:00,287.38,288.26,287.38,288.02,17331.0,278.6519,279.5052,278.6519,279.2725,17331.0
2023-10-09 11:15:00,288.16,288.39,288.12,288.35,2044.0,279.4082,279.6312,279.3694,279.5925,2044.0
2023-10-09 11:20:00,288.36,288.73,288.23,288.73,1068.0,279.6022,279.9609,279.4761,279.9609,1068.0
2023-10-09 11:25:00,288.69,288.7,288.44,288.44,1042.0,279.9221,279.9318,279.6797,279.6797,1042.0
2023-10-09 11:30:00,288.81,288.89,288.51,288.86,4756.0,280.0385,280.1161,279.7476,280.087,4756.0
2023-10-09 11:35:00,288.74,289.0,288.74,288.84,2623.0,279.9706,280.2227,279.9706,280.0676,2623.0
2023-10-09 11:40:00,288.85,288.97,288.82,288.96,1966.0,280.0773,280.1936,280.0482,280.1839,1966.0
2023-10-09 11:45:00,289.13,289.35,288.68,289.0,3342.0,280.3488,280.5621,279.9124,280.2227,3342.0
2023-10-09 11:50:00,289.0,289.02,288.77,288.87,2648.0,280.2227,280.2421,279.9997,280.0967,2648.0
2023-10-09 11:55:00,288.88,288.98,288.76,288.81,2864.0,280.1064,280.2033,279.99,280.0385,2864.0
2023-10-09 12:00:00,288.81,289.03,288.62,288.75,2900.0,280.0385,280.2518,279.8543,279.9803,2900.0
2023-10-09 12:05:00,288.97,289.21,288.86,289.03,2602.0,280.1936,280.4263,280.087,280.2518,2602.0
2023-10-09 12:10:00,289.14,289.22,289.0,289.17,1600.0,280.3585,280.436,280.2227,280.3876,1600.0
2023-10-09 12:15:00,289.18,289.48,289.0,289.45,2656.0,280.3972,280.6881,280.2227,280.659,2656.0
2023-10-09 12:20:00,289.46,289.68,289.46,289.61,3550.0,280.6687,280.8821,280.6687,280.8142,3550.0
2023-10-09 12:25:00,289.44,289.55,289.33,289.44,3508.0,280.6494,280.756,280.5427,280.6494,3508.0
2023-10-09 12:30:00,289.46,289.46,289.32,289.34,1000.0,280.6687,280.6687,280.533,280.5524,1000.0
2023-10-09 12:35:00,289.32,289.32,289.08,289.12,5849.0,280.533,280.533,280.3003,280.3391,5849.0
2023-10-09 12:40:00,288.94,288.94,288.57,288.61,3213.0,280.1645,280.1645,279.8058,279.8446,3213.0
2023-10-09 12:45:00,288.52,288.52,288.33,288.39,3500.0,279.7573,279.7573,279.5731,279.6312,3500.0
2023-10-09 12:50:00,288.47,288.7,288.42,288.66,6236.0,279.7088,279.9318,279.6603,279.893,6236.0
2023-10-09 12:55:00,288.75,288.77,288.43,288.46,2840.0,279.9803,279.9997,279.67,279.6991,2840.0
2023-10-09 13:00:00,288.46,288.46,288.25,288.4,1400.0,279.6991,279.6991,279.4955,279.6409,1400.0
2023-10-09 13:05:00,288.4,288.72,288.4,288.53,4400.0,279.6409,279.9512,279.6409,279.767,4400.0
2023-10-09 13:10:00,288.65,288.65,288.43,288.53,1709.0,279.8833,279.8833,279.67,279.767,1709.0
2023-10-09 13:15:00,288.58,288.69,288.52,288.53,2993.0,279.8155,279.9221,279.7573,279.767,2993.0
2023-10-09 13:20:00,288.53,288.75,288.4,288.62,2505.0,279.767,279.9803,279.6409,279.8543,2505.0
2023-10-09 13:25:00,288.7,288.77,288.56,288.64,4347.0,279.9318,279.9997,279.7961,279.8736,4347.0
2023-10-09 13:30:00,288.72,288.94,288.69,288.93,2901.0,279.9512,280.1645,279.9221,280.1548,2901.0
2023-10-09 13:35:00,288.83,289.18,288.78,289.12,3147.0,280.0579,280.3972,280.0094,280.3391,3147.0
2023-10-09 13:40:00,289.12,289.49,289.05,289.24,5530.0,280.3391,280.6978,280.2712,280.4554,5530.0
2023-10-09 13:45:00,289.41,289.43,289.24,289.35,6689.0,280.6203,280.6397,280.4554,280.5621,6689.0
2023-10-09 13:50:00,289.43,289.44,289.32,289.38,2189.0,280.6397,280.6494,280.533,280.5912,2189.0
2023-10-09 13:55:00,289.4,289.81,289.37,289.73,4067.0,280.6106,281.0081,280.5815,280.9305,4067.0
2023-10-09 14:00:00,289.74,289.79,289.42,289.42,3318.0,280.9402,280.9887,280.63,280.63,3318.0
2023-10-09 14:05:00,289.46,289.76,289.19,289.76,1700.0,280.6687,280.9596,280.4069,280.9596,1700.0
2023-10-09 14:10:00,289.72,289.96,289.66,289.79,535.0,280.9208,281.1536,280.8627,280.9887,535.0
2023-10-09 14:15:00,289.81,289.86,289.65,289.65,1711.0,281.0081,281.0566,280.853,280.853,1711.0
2023-10-09 14:20:00,289.58,289.77,289.55,289.73,1100.0,280.7851,280.9693,280.756,280.9305,1100.0
2023-10-09 14:25:00,289.72,289.91,289.7,289.86,1216.0,280.9208,281.1051,280.9015,281.0566,1216.0
2023-10-09 14:30:00,289.86,290.13,289.85,290.0,4316.0,281.0566,281.3184,281.0469,281.1923,4316.0
2023-10-09 14:35:00,289.98,290.01,289.87,289.95,1126.0,281.173,281.202,281.0663,281.1439,1126.0
2023-10-09 14:40:00,290.08,290.35,290.08,290.35,1699.0,281.2699,281.5317,281.2699,281.5317,1699.0
2023-10-09 14:45:00,290.27,290.27,290.04,290.2,2873.0,281.4541,281.4541,281.2311,281.3863,2873.0
2023-10-09 14:50:00,290.1,290.18,289.91,290.02,2020.0,281.2893,281.3669,281.1051,281.2117,2020.0
2023-10-09 14:55:00,290.04,290.19,290.01,290.19,3171.0,281.2311,281.3766,281.202,281.3766,3171.0
2023-10-09 15:00:00,290.12,290.19,289.94,290.13,3038.0,281.3087,281.3766,281.1342,281.3184,3038.0
2023-10-09 15:05:00,290.28,290.28,289.9,289.9,1803.0,281.4638,281.4638,281.0954,281.0954,1803.0
2023-10-09 15:10:00,289.96,290.05,289.83,289.98,1157.0,281.1536,281.2408,281.0275,281.173,1157.0
2023-10-09 15:15:00,289.81,290.04,289.81,289.86,4017.0,281.0081,281.2311,281.0081,281.0566,4017.0
2023-10-09 15:20:00,289.92,290.07,289.85,290.0,6542.0,281.1148,281.2602,281.0469,281.1923,6542.0
2023-10-09 15:25:00,290.05,290.3,290.03,290.15,11146.0,281.2408,281.4832,281.2214,281.3378,11146.0
2023-10-09 15:30:00,290.08,290.14,289.97,289.99,6027.0,281.2699,281.3281,281.1633,281.1826,6027.0
2023-10-09 15:35:00,289.94,289.95,289.65,289.69,6897.0,281.1342,281.1439,280.853,280.8918,6897.0
2023-10-09 15:40:00,289.69,289.9,289.67,289.8,5445.0,280.8918,281.0954,280.8724,280.9984,5445.0
2023-10-09 15:45:00,289.79,290.0,289.73,289.99,13402.0,280.9887,281.1923,280.9305,281.1826,13402.0
2023-10-09 15:50:00,289.88,290.07,289.75,289.79,14727.0,281.076,281.2602,280.9499,280.9887,14727.0
2023-10-09 15:55:00,289.72,289.98,289.44,289.71,39226.0,280.9208,281.173,280.6494,280.9112,39226.0
2023-10-10 09:30:00,289.22,290.36,288.62,290.26,12715.0,280.436,281.5414,279.8543,281.4444,12715.0
2023-10-10 09:35:00,290.26,290.36,289.85,290.07,2971.0,281.4444,281.5414,281.0469,281.2602,2971.0
2023-10-10 09:40:00,290.07,290.07,288.86,288.98,3688.0,281.2602,281.2602,280.087,280.2033,3688.0
2023-10-10 09:45:00,289.14,289.81,289.02,289.76,5697.0,280.3585,281.0081,280.2421,280.9596,5697.0
2023-10-10 09:50:00,289.76,289.81,289.36,289.36,4770.0,280.9596,281.0081,280.5718,280.5718,4770.0
2023-10-10 09:55:00,289.21,289.21,288.56,288.62,4655.0,280.4263,280.4263,279.7961,279.8543,4655.0
2023-10-10 10:00:00,288.61,289.0,288.4,288.63,8449.0,279.8446,280.2227,279.6409,279.864,8449.0
2023-10-10 10:05:00,288.61,288.76,288.32,288.62,13039.0,279.8446,279.99,279.5634,279.8543,13039.0
2023-10-10 10:10:00,288.53,289.14,288.51,288.88,18270.0,279.767,280.3585,279.7476,280.1064,18270.0
2023-10-10 10:15:00,288.9,289.56,288.9,289.56,6107.0,280.1258,280.7657,280.1258,280.7657,6107.0
2023-10-10 10:20:00,289.61,289.96,289.61,289.73,2220.0,280.8142,281.1536,280.8142,280.9305,2220.0
2023-10-10 10:25:00,289.85,290.72,289.85,290.49,5561.0,281.0469,281.8905,281.0469,281.6675,5561.0
2023-10-10 10:30:00,290.5,290.54,290.14,290.3,20519.0,281.6772,281.7159,281.3281,281.4832,20519.0
2023-10-10 10:35:00,290.25,290.6,290.14,290.29,27418.0,281.4348,281.7741,281.3281,281.4735,27418.0
2023-10-10 10:40:00,290.25,290.25,289.62,289.78,6701.0,281.4348,281.4348,280.8239,280.979,6701.0
2023-10-10 10:45:00,289.71,289.71,289.32,289.61,10028.0,280.9112,280.9112,280.533,280.8142,10028.0
2023-10-10 10:50:00,289.63,289.79,289.4,289.46,10804.0,280.8336,280.9887,280.6106,280.6687,10804.0
2023-10-10 10:55:00,289.46,289.46,289.25,289.38,7008.0,280.6687,280.6687,280.4651,280.5912,7008.0
2023-10-10 11:00:00,289.22,289.54,289.15,289.38,10750.0,280.436,280.7463,280.3682,280.5912,10750.0
2023-10-10 11:05:00,289.38,289.59,289.36,289.52,22117.0,280.5912,280.7948,280.5718,280.7269,22117.0
2023-10-10 11:10:00,289.51,289.87,289.39,289.55,4937.0,280.7172,281.0663,280.6009,280.756,4937.0
2023-10-10 11:15:00,289.57,290.0,289.57,289.71,8232.0,280.7754,281.1923,280.7754,280.9112,8232.0
2023-10-10 11:20:00,289.79,289.87,289.56,289.67,12998.0,280.9887,281.0663,280.7657,280.8724,12998.0
2023-10-10 11:25:00,289.75,289.81,289.58,289.61,9624.0,280.9499,281.0081,280.7851,280.8142,9624.0
2023-10-10 11:30:00,289.61,289.98,289.59,289.78,9715.0,280.8142,281.173,280.7948,280.979,9715.0
2023-10-10 11:35:00,289.77,289.83,289.58,289.79,6016.0,280.9693,281.0275,280.7851,280.9887,6016.0
2023-10-10 11:40:00,289.81,290.29,289.8,290.29,17934.0,281.0081,281.4735,280.9984,281.4735,17934.0
2023-10-10 11:45:00,290.37,290.64,290.3,290.56,2133.0,281.5511,281.8129,281.4832,281.7353,2133.0
2023-10-10 11:50:00,290.63,290.97,290.48,290.61,4108.0,281.8032,282.1329,281.6578,281.7838,4108.0
2023-10-10 11:55:00,290.62,291.26,290.61,291.24,4061.0,281.7935,282.4141,281.7838,282.3947,4061.0
2023-10-10 12:00:00,291.28,291.58,291.27,291.47,3008.0,282.4335,282.7244,282.4238,282.6177,3008.0
2023-10-10 12:05:00,291.5,291.83,291.33,291.75,5357.0,282.6468,282.9668,282.482,282.8892,5357.0
2023-10-10 12:10:00,291.77,291.99,291.72,291.93,4708.0,282.9086,283.1219,282.8601,283.0637,4708.0
2023-10-10 12:15:00,291.85,292.0,291.76,291.8,3712.0,282.9862,283.1316,282.8989,282.9377,3712.0
2023-10-10 12:20:00,291.73,291.85,291.64,291.85,3411.0,282.8698,282.9862,282.7825,282.9862,3411.0
2023-10-10 12:25:00,291.9,291.9,291.75,291.76,2788.0,283.0346,283.0346,282.8892,282.8989,2788.0
2023-10-10 12:30:00,291.79,291.93,291.7,291.8,3377.0,282.928,283.0637,282.8407,282.9377,3377.0
2023-10-10 12:35:00,291.92,292.24,291.87,292.04,5818.0,283.054,283.3643,283.0056,283.1704,5818.0
2023-10-10 12:40:00,292.04,292.21,292.01,292.2,2270.0,283.1704,283.3352,283.1413,283.3255,2270.0
2023-10-10 12:45:00,292.2,292.21,291.97,292.03,2100.0,283.3255,283.3352,283.1025,283.1607,2100.0
2023-10-10 12:50:00,292.0,292.12,291.86,292.12,3526.0,283.1316,283.248,282.9959,283.248,3526.0
2023-10-10 12:55:00,292.12,292.12,291.92,292.01,2387.0,283.248,283.248,283.054,283.1413,2387.0
2023-10-10 13:00:00,291.97,292.24,291.56,291.67,3500.0,283.1025,283.3643,282.705,282.8116,3500.0
2023-10-10 13:05:00,291.56,291.68,291.38,291.39,5028.0,282.705,282.8213,282.5304,282.5401,5028.0
2023-10-10 13:10:00,291.49,291.74,291.48,291.65,3026.0,282.6371,282.8795,282.6274,282.7922,3026.0
2023-10-10 13:15:00,291.64,291.9,291.5,291.87,3775.0,282.7825,283.0346,282.6468,283.0056,3775.0
2023-10-10 13:20:00,291.85,291.9,291.5,291.56,3699.0,282.9862,283.0346,282.6468,282.705,3699.0
2023-10-10 13:25:00,291.56,291.73,291.56,291.73,1600.0,282.705,282.8698,282.705,282.8698,1600.0
2023-10-10 13:30:00,291.72,291.81,291.55,291.8,2077.0,282.8601,282.9474,282.6953,282.9377,2077.0
2023-10-10 13:35:00,291.71,291.95,291.71,291.95,2910.0,282.8504,283.0831,282.8504,283.0831,2910.0
2023-10-10 13:40:00,291.93,292.39,291.93,292.38,3276.0,283.0637,283.5098,283.0637,283.5001,3276.0
2023-10-10 13:45:00,292.29,292.29,291.99,291.99,1825.0,283.4128,283.4128,283.1219,283.1219,1825.0
2023-10-10 13:50:00,291.98,292.02,291.81,291.88,2594.0,283.1122,283.151,282.9474,283.0152,2594.0
2023-10-10 13:55:00,291.85,291.98,291.85,291.89,1330.0,282.9862,283.1122,282.9862,283.0249,1330.0
2023-10-10 14:00:00,291.91,292.01,291.72,291.87,12085.0,283.0443,283.1413,282.8601,283.0056,12085.0
2023-10-10 14:05:00,292.02,292.05,291.82,291.9,2741.0,283.151,283.1801,282.9571,283.0346,2741.0
2023-10-10 14:10:00,291.86,292.08,291.8,292.03,3779.0,282.9959,283.2092,282.9377,283.1607,3779.0
2023-10-10 14:15:00,291.94,292.18,291.78,292.16,7305.0,283.0734,283.3061,282.9183,283.2867,7305.0
2023-10-10 14:20:00,292.24,292.29,291.9,292.03,4326.0,283.3643,283.4128,283.0346,283.1607,4326.0
2023-10-10 14:25:00,292.02,292.31,291.85,292.1,6246.0,283.151,283.4322,282.9862,283.2286,6246.0
2023-10-10 14:30:00,292.17,292.4,292.08,292.35,3883.0,283.2964,283.5195,283.2092,283.471,3883.0
2023-10-10 14:35:00,292.4,292.42,291.82,291.93,3500.0,283.5195,283.5388,282.9571,283.0637,3500.0
2023-10-10 14:40:00,291.85,291.98,291.65,291.88,3489.0,282.9862,283.1122,282.7922,283.0152,3489.0
2023-10-10 14:45:00,291.92,292.17,291.84,291.94,5834.0,283.054,283.2964,282.9765,283.0734,5834.0
2023-10-10 14:50:00,292.04,292.05,291.31,291.38,6543.0,283.1704,283.1801,282.4626,282.5304,6543.0
2023-10-10 14:55:00,291.33,291.37,291.15,291.33,10780.0,282.482,282.5207,282.3074,282.482,10780.0
2023-10-10 15:00:00,291.29,291.6,291.2,291.6,4522.0,282.4432,282.7438,282.3559,282.7438,4522.0
2023-10-10 15:05:00,291.56,291.58,291.39,291.57,3397.0,282.705,282.7244,282.5401,282.7147,3397.0
2023-10-10 15:10:00,291.57,291.6,291.38,291.6,4754.0,282.7147,282.7438,282.5304,282.7438,4754.0
2023-10-10 15:15:00,291.57,291.77,291.5,291.59,4580.0,282.7147,282.9086,282.6468,282.7341,4580.0
2023-10-10 15:20:00,291.53,291.57,291.33,291.54,6568.0,282.6759,282.7147,282.482,282.6856,6568.0
2023-10-10 15:25:00,291.58,291.59,291.41,291.5,10232.0,282.7244,282.7341,282.5595,282.6468,10232.0
2023-10-10 15:30:00,291.52,291.63,291.41,291.41,8627.0,282.6662,282.7728,282.5595,282.5595,8627.0
2023-10-10 15:35:00,291.36,291.5,291.34,291.42,6846.0,282.511,282.6468,282.4916,282.5692,6846.0
2023-10-10 15:40:00,291.52,291.7,291.42,291.45,7578.0,282.6662,282.8407,282.5692,282.5983,7578.0
2023-10-10 15:45:00,291.51,291.63,291.33,291.52,9481.0,282.6565,282.7728,282.482,282.6662,9481.0
2023-10-10 15:50:00,291.56,291.63,291.43,291.63,20298.0,282.705,282.7728,282.5789,282.7728,20298.0
2023-10-10 15:55:00,291.62,291.8,291.47,291.76,38359.0,282.7631,282.9377,282.6177,282.8989,38359.0
2023-10-11 09:30:00,291.18,292.28,291.18,292.28,15223.0,282.3365,283.4031,282.3365,283.4031,15223.0
2023-10-11 09:35:00,291.86,292.21,291.21,291.94,5327.0,282.9959,283.3352,282.3656,283.0734,5327.0
2023-10-11 09:40:00,291.78,292.66,291.78,292.25,7962.0,282.9183,283.7716,282.9183,283.374,7962.0
2023-10-11 09:45:00,292.48,292.79,292.24,292.64,2344.0,283.597,283.8976,283.3643,283.7522,2344.0
2023-10-11 09:50:00,292.63,292.68,291.99,292.25,2700.0,283.7425,283.7909,283.1219,283.374,2700.0
2023-10-11 09:55:00,292.1,292.39,292.03,292.19,8726.0,283.2286,283.5098,283.1607,283.3158,8726.0
2023-10-11 10:00:00,292.13,292.39,292.0,292.25,4200.0,283.2577,283.5098,283.1316,283.374,4200.0
2023-10-11 10:05:00,292.21,292.22,291.78,291.88,6244.0,283.3352,283.3449,282.9183,283.0152,6244.0
2023-10-11 10:10:00,291.78,291.9,291.05,291.05,9106.0,282.9183,283.0346,282.2105,282.2105,9106.0
2023-10-11 10:15:00,291.06,291.36,290.74,291.36,8511.0,282.2202,282.511,281.9099,282.511,8511.0
2023-10-11 10:20:00,291.33,291.58,291.3,291.3,3393.0,282.482,282.7244,282.4529,282.4529,3393.0
2023-10-11 10:25:00,291.38,291.5,290.82,290.92,5089.0,282.5304,282.6468,281.9874,282.0844,5089.0
2023-10-11 10:30:00,291.12,291.64,291.02,291.56,6348.0,282.2783,282.7825,282.1814,282.705,6348.0
2023-10-11 10:35:00,291.65,291.69,291.06,291.06,10509.0,282.7922,282.831,282.2202,282.2202,10509.0
2023-10-11 10:40:00,291.06,291.11,290.54,290.72,5827.0,282.2202,282.2686,281.7159,281.8905,5827.0
2023-10-11 10:45:00,290.79,290.87,290.49,290.62,4786.0,281.9584,282.0359,281.6675,281.7935,4786.0
2023-10-11 10:50:00,290.71,290.82,290.58,290.66,3848.0,281.8808,281.9874,281.7547,281.8323,3848.0
2023-10-11 10:55:00,290.6,290.66,290.47,290.57,7458.0,281.7741,281.8323,281.6481,281.745,7458.0
2023-10-11 11:00:00,290.51,290.77,290.31,290.71,5758.0,281.6869,281.939,281.4929,281.8808,5758.0
2023-10-11 11:05:00,290.76,290.85,290.67,290.76,2799.0,281.9293,282.0165,281.842,281.9293,2799.0
2023-10-11 11:10:00,290.81,290.84,290.22,290.22,2405.0,281.9777,282.0068,281.4057,281.4057,2405.0
2023-10-11 11:15:00,290.32,290.32,289.82,290.2,4540.0,281.5026,281.5026,281.0178,281.3863,4540.0
2023-10-11 11:20:00,290.06,290.29,290.06,290.29,4571.0,281.2505,281.4735,281.2505,281.4735,4571.0
2023-10-11 11:25:00,290.19,290.28,290.08,290.26,3285.0,281.3766,281.4638,281.2699,281.4444,3285.0
2023-10-11 11:30:00,290.22,290.69,290.12,290.69,3628.0,281.4057,281.8614,281.3087,281.8614,3628.0
2023-10-11 11:35:00,290.68,290.78,290.58,290.6,3807.0,281.8517,281.9487,281.7547,281.7741,3807.0
2023-10-11 11:40:00,290.71,290.86,290.59,290.86,4146.0,281.8808,282.0262,281.7644,282.0262,4146.0
2023-10-11 11:45:00,290.93,291.2,290.93,291.07,5882.0,282.0941,282.3559,282.0941,282.2298,5882.0
2023-10-11 11:50:00,291.14,291.4,291.05,291.28,5012.0,282.2977,282.5498,282.2105,282.4335,5012.0
2023-10-11 11:55:00,291.13,291.13,290.91,290.91,1752.0,282.288,282.288,282.0747,282.0747,1752.0
2023-10-11 12:00:00,290.98,291.04,290.84,290.88,3707.0,282.1426,282.2008,282.0068,282.0456,3707.0
2023-10-11 12:05:00,290.96,291.12,290.82,291.12,2122.0,282.1232,282.2783,281.9874,282.2783,2122.0
2023-10-11 12:10:00,291.03,291.36,291.02,291.28,3435.0,282.1911,282.511,282.1814,282.4335,3435.0
2023-10-11 12:15:00,291.23,291.23,290.86,290.99,2503.0,282.385,282.385,282.0262,282.1523,2503.0
2023-10-11 12:20:00,291.06,291.13,291.02,291.08,1108.0,282.2202,282.288,282.1814,282.2395,1108.0
2023-10-11 12:25:00,291.07,291.08,290.97,291.07,2089.0,282.2298,282.2395,282.1329,282.2298,2089.0
2023-10-11 12:30:00,291.13,291.79,291.08,291.52,15123.0,282.288,282.928,282.2395,282.6662,15123.0
2023-10-11 12:35:00,291.6,291.77,291.47,291.69,4266.0,282.7438,282.9086,282.6177,282.831,4266.0
2023-10-11 12:40:00,291.78,291.83,291.48,291.5,4531.0,282.9183,282.9668,282.6274,282.6468,4531.0
2023-10-11 12:45:00,291.47,291.47,291.15,291.19,2739.0,282.6177,282.6177,282.3074,282.3462,2739.0
2023-10-11 12:50:00,291.14,291.21,290.78,290.9,3216.0,282.2977,282.3656,281.9487,282.065,3216.0
2023-10-11 12:55:00,290.9,290.97,290.81,290.84,2870.0,282.065,282.1329,281.9777,282.0068,2870.0
2023-10-11 13:00:00,290.84,290.89,290.75,290.75,2271.0,282.0068,282.0553,281.9196,281.9196,2271.0
2023-10-11 13:05:00,290.75,290.95,290.65,290.94,2740.0,281.9196,282.1135,281.8226,282.1038,2740.0
2023-10-11 13:10:00,290.91,291.18,290.91,291.15,3736.0,282.0747,282.3365,282.0747,282.3074,3736.0
2023-10-11 13:15:00,291.14,291.14,290.88,290.96,4770.0,282.2977,282.2977,282.0456,282.1232,4770.0
2023-10-11 13:20:00,290.94,291.11,290.85,290.95,1959.0,282.1038,282.2686,282.0165,282.1135,1959.0
2023-10-11 13:25:00,290.89,290.96,290.78,290.93,3093.0,282.0553,282.1232,281.9487,282.0941,3093.0
2023-10-11 13:30:00,290.86,290.87,290.71,290.73,2701.0,282.0262,282.0359,281.8808,281.9002,2701.0
2023-10-11 13:35:00,290.64,290.7,290.53,290.65,4998.0,281.8129,281.8711,281.7062,281.8226,4998.0
2023-10-11 13:40:00,290.66,290.8,290.4,290.67,8615.0,281.8323,281.968,281.5802,281.842,8615.0
2023-10-11 13:45:00,290.67,290.75,290.46,290.56,6967.0,281.842,281.9196,281.6384,281.7353,6967.0
2023-10-11 13:50:00,290.58,290.81,290.56,290.74,4507.0,281.7547,281.9777,281.7353,281.9099,4507.0
2023-10-11 13:55:00,290.73,290.94,290.71,290.94,6004.0,281.9002,282.1038,281.8808,282.1038,6004.0
2023-10-11 14:00:00,290.9,291.16,290.84,291.01,3011.0,282.065,282.3171,282.0068,282.1717,3011.0
2023-10-11 14:05:00,291.01,291.21,290.81,291.1,4448.0,282.1717,282.3656,281.9777,282.2589,4448.0
2023-10-11 14:10:00,291.03,291.13,290.79,291.07,7648.0,282.1911,282.288,281.9584,282.2298,7648.0
2023-10-11 14:15:00,291.15,291.31,291.15,291.16,2100.0,282.3074,282.4626,282.3074,282.3171,2100.0
2023-10-11 14:20:00,291.24,291.47,291.19,291.44,6017.0,282.3947,282.6177,282.3462,282.5886,6017.0
2023-10-11 14:25:00,291.46,291.5,291.2,291.37,6147.0,282.608,282.6468,282.3559,282.5207,6147.0
2023-10-11 14:30:00,291.38,291.77,291.36,291.6,4661.0,282.5304,282.9086,282.511,282.7438,4661.0
2023-10-11 14:35:00,291.66,291.8,291.54,291.73,4301.0,282.8019,282.9377,282.6856,282.8698,4301.0
2023-10-11 14:40:00,291.72,291.9,291.72,291.85,5482.0,282.8601,283.0346,282.8601,282.9862,5482.0
2023-10-11 14:45:00,291.84,292.31,291.78,292.22,10464.0,282.9765,283.4322,282.9183,283.3449,10464.0
2023-10-11 14:50:00,292.19,292.78,292.19,292.78,7586.0,283.3158,283.8879,283.3158,283.8879,7586.0
2023-10-11 14:55:00,292.77,292.77,292.52,292.71,10261.0,283.8782,283.8782,283.6358,283.82,10261.0
2023-10-11 15:00:00,292.7,292.95,292.63,292.95,10423.0,283.8103,284.0527,283.7425,284.0527,10423.0
2023-10-11 15:05:00,292.95,293.12,292.66,293.12,10994.0,284.0527,284.2176,283.7716,284.2176,10994.0
2023-10-11 15:10:00,293.12,293.23,293.04,293.17,11450.0,284.2176,284.3242,284.14,284.2661,11450.0
2023-10-11 15:15:00,293.15,293.3,293.03,293.25,13359.0,284.2467,284.3921,284.1303,284.3436,13359.0
2023-10-11 15:20:00,293.25,293.37,293.15,293.27,10987.0,284.3436,284.46,284.2467,284.363,10987.0
2023-10-11 15:25:00,293.27,293.63,293.19,293.51,13325.0,284.363,284.7121,284.2855,284.5957,13325.0
2023-10-11 15:30:00,293.46,293.66,293.31,293.39,20135.0,284.5473,284.7412,284.4018,284.4794,20135.0
2023-10-11 15:35:00,293.39,293.87,293.07,293.83,21338.0,284.4794,284.9448,284.1691,284.906,21338.0
2023-10-11 15:40:00,293.78,294.27,293.78,294.27,27964.0,284.8575,285.3327,284.8575,285.3327,27964.0
2023-10-11 15:45:00,294.18,294.46,294.0,294.06,31984.0,285.2454,285.5169,285.0709,285.129,31984.0
2023-10-11 15:50:00,294.12,294.44,294.07,294.34,46338.0,285.1872,285.4975,285.1387,285.4005,46338.0
2023-10-11 15:55:00,294.34,294.77,294.25,294.42,94509.0,285.4005,285.8175,285.3133,285.4781,94509.0
2023-10-12 09:30:00,295.0,295.18,294.58,294.85,14067.0,286.0405,286.215,285.6332,285.895,14067.0
2023-10-12 09:35:00,294.85,295.15,294.55,294.89,9157.0,285.895,286.1859,285.6042,285.9338,9157.0
2023-10-12 09:40:00,295.02,295.19,294.7,294.85,2700.0,286.0599,286.2247,285.7496,285.895,2700.0
2023-10-12 09:45:00,294.7,295.34,294.6,294.97,5689.0,285.7496,286.3702,285.6526,286.0114,5689.0
2023-10-12 09:50:00,295.13,295.13,294.14,294.15,5864.0,286.1665,286.1665,285.2066,285.2163,5864.0
2023-10-12 09:55:00,294.25,294.67,294.21,294.5,5200.0,285.3133,285.7205,285.2745,285.5557,5200.0
2023-10-12 10:00:00,294.4,294.64,293.55,293.55,18275.0,285.4587,285.6914,284.6345,284.6345,18275.0
2023-10-12 10:05:00,293.51,293.71,292.66,292.76,3964.0,284.5957,284.7897,283.7716,283.8685,3964.0
2023-10-12 10:10:00,292.55,292.82,292.36,292.54,8788.0,283.6649,283.9267,283.4807,283.6552,8788.0
2023-10-12 10:15:00,292.63,293.19,292.49,293.19,7841.0,283.7425,284.2855,283.6067,284.2855,7841.0
2023-10-12 10:20:00,293.11,293.32,293.0,293.26,3731.0,284.2079,284.4115,284.1012,284.3533,3731.0
2023-10-12 10:25:00,293.26,293.29,293.0,293.1,5475.0,284.3533,284.3824,284.1012,284.1982,5475.0
2023-10-12 10:30:00,293.25,293.26,292.91,293.05,5294.0,284.3436,284.3533,284.014,284.1497,5294.0
2023-10-12 10:35:00,293.12,293.21,292.85,293.04,5103.0,284.2176,284.3049,283.9558,284.14,5103.0
2023-10-12 10:40:00,293.07,293.14,292.85,292.85,5202.0,284.1691,284.237,283.9558,283.9558,5202.0
2023-10-12 10:45:00,292.85,293.13,292.82,293.03,2914.0,283.9558,284.2273,283.9267,284.1303,2914.0
2023-10-12 10:50:00,292.84,293.04,292.67,292.93,9636.0,283.9461,284.14,283.7813,284.0334,9636.0
2023-10-12 10:55:00,292.8,293.48,292.79,293.4,4296.0,283.9073,284.5667,283.8976,284.4891,4296.0
2023-10-12 11:00:00,293.4,293.86,293.4,293.85,5328.0,284.4891,284.9351,284.4891,284.9254,5328.0
2023-10-12 11:05:00,293.96,294.94,293.96,294.94,4059.0,285.0321,285.9823,285.0321,285.9823,4059.0
2023-10-12 11:10:00,294.84,295.4,294.61,295.38,9374.0,285.8853,286.4283,285.6623,286.4089,9374.0
2023-10-12 11:15:00,295.38,295.38,294.85,294.9,5845.0,286.4089,286.4089,285.895,285.9435,5845.0
2023-10-12 11:20:00,294.9,295.56,294.9,295.51,6531.0,285.9435,286.5835,285.9435,286.535,6531.0
2023-10-12 11:25:00,295.57,295.57,295.23,295.23,5151.0,286.5932,286.5932,286.2635,286.2635,5151.0
2023-10-12 11:30:00,295.25,295.45,294.92,295.45,5604.0,286.2829,286.4768,285.9629,286.4768,5604.0
2023-10-12 11:35:00,295.24,295.43,295.15,295.19,3417.0,286.2732,286.4574,286.1859,286.2247,3417.0
2023-10-12 11:40:00,295.19,295.19,294.88,294.96,2633.0,286.2247,286.2247,285.9241,286.0017,2633.0
2023-10-12 11:45:00,295.06,295.48,295.05,295.34,4552.0,286.0987,286.5059,286.089,286.3702,4552.0
2023-10-12 11:50:00,295.31,295.79,295.04,295.69,17183.0,286.3411,286.8065,286.0793,286.7095,17183.0
2023-10-12 11:55:00,295.68,296.05,295.45,296.01,5732.0,286.6998,287.0586,286.4768,287.0198,5732.0
2023-10-12 12:00:00,296.03,296.15,295.72,295.91,4714.0,287.0392,287.1556,286.7386,286.9229,4714.0
2023-10-12 12:05:00,295.82,296.27,295.73,296.02,7284.0,286.8356,287.2719,286.7483,287.0295,7284.0
2023-10-12 12:10:00,296.02,296.28,295.9,296.28,8057.0,287.0295,287.2816,286.9132,287.2816,8057.0
2023-10-12 12:15:00,296.19,296.5,296.19,296.34,4822.0,287.1943,287.4949,287.1943,287.3398,4822.0
2023-10-12 12:20:00,296.45,296.77,296.45,296.74,4209.0,287.4465,287.7567,287.4465,287.7276,4209.0
2023-10-12 12:25:00,296.76,297.27,296.72,296.97,12853.0,287.747,288.2415,287.7083,287.9507,12853.0
2023-10-12 12:30:00,296.97,297.0,296.56,296.72,8501.0,287.9507,287.9797,287.5531,287.7083,8501.0
2023-10-12 12:35:00,296.74,296.93,296.56,296.85,7057.0,287.7276,287.9119,287.5531,287.8343,7057.0
2023-10-12 12:40:00,296.85,297.18,296.77,297.11,5344.0,287.8343,288.1543,287.7567,288.0864,5344.0
2023-10-12 12:45:00,297.08,297.43,296.76,297.33,7626.0,288.0573,288.3967,287.747,288.2997,7626.0
2023-10-12 12:50:00,297.38,297.46,296.98,297.42,21064.0,288.3482,288.4258,287.9604,288.387,21064.0
2023-10-12 12:55:00,297.38,297.53,297.13,297.35,9840.0,288.3482,288.4936,288.1058,288.3191,9840.0
2023-10-12 13:00:00,297.17,297.38,296.82,297.08,11084.0,288.1446,288.3482,287.8052,288.0573,11084.0
2023-10-12 13:05:00,297.08,297.08,296.16,296.29,6965.0,288.0573,288.0573,287.1653,287.2913,6965.0
2023-10-12 13:10:00,296.19,296.69,296.19,296.65,9148.0,287.1943,287.6792,287.1943,287.6404,9148.0
2023-10-12 13:15:00,296.51,296.85,296.24,296.75,9131.0,287.5046,287.8343,287.2428,287.7373,9131.0
2023-10-12 13:20:00,296.48,296.92,296.48,296.8,5993.0,287.4755,287.9022,287.4755,287.7858,5993.0
2023-10-12 13:25:00,296.74,296.74,296.27,296.37,7098.0,287.7276,287.7276,287.2719,287.3689,7098.0
2023-10-12 13:30:00,296.26,296.34,296.09,296.18,8783.0,287.2622,287.3398,287.0974,287.1847,8783.0
2023-10-12 13:35:00,296.17,296.18,295.85,296.04,11300.0,287.175,287.1847,286.8647,287.0489,11300.0
2023-10-12 13:40:00,295.92,296.17,295.78,295.79,14391.0,286.9325,287.175,286.7968,286.8065,14391.0
2023-10-12 13:45:00,295.91,296.11,295.47,295.65,7537.0,286.9229,287.1168,286.4962,286.6707,7537.0
2023-10-12 13:50:00,295.67,295.85,295.38,295.75,6675.0,286.6901,286.8647,286.4089,286.7677,6675.0
2023-10-12 13:55:00,295.75,295.93,295.68,295.84,6266.0,286.7677,286.9422,286.6998,286.855,6266.0
2023-10-12 14:00:00,295.9,295.98,295.54,295.6,11012.0,286.9132,286.9907,286.5641,286.6223,11012.0
2023-10-12 14:05:00,295.6,295.7,295.41,295.54,8614.0,286.6223,286.7192,286.438,286.5641,8614.0
2023-10-12 14:10:00,295.53,295.66,295.34,295.58,7511.0,286.5544,286.6804,286.3702,286.6029,7511.0
2023-10-12 14:15:00,295.5,295.54,295.18,295.35,9613.0,286.5253,286.5641,286.215,286.3799,9613.0
2023-10-12 14:20:00,295.33,295.78,295.04,295.71,10448.0,286.3605,286.7968,286.0793,286.7289,10448.0
2023-10-12 14:25:00,295.75,296.21,295.6,296.21,11227.0,286.7677,287.2137,286.6223,287.2137,11227.0
2023-10-12 14:30:00,296.15,296.22,295.96,296.15,12299.0,287.1556,287.2234,286.9713,287.1556,12299.0
2023-10-12 14:35:00,296.01,296.36,296.0,296.22,10271.0,287.0198,287.3592,287.0101,287.2234,10271.0
2023-10-12 14:40:00,296.3,296.61,296.22,296.59,9101.0,287.301,287.6016,287.2234,287.5822,9101.0
2023-10-12 14:45:00,296.59,296.93,296.43,296.9,9340.0,287.5822,287.9119,287.4271,287.8828,9340.0
2023-10-12 14:50:00,296.9,297.18,296.85,297.0,10584.0,287.8828,288.1543,287.8343,287.9797,10584.0
2023-10-12 14:55:00,297.1,297.52,297.08,297.21,9963.0,288.0767,288.484,288.0573,288.1834,9963.0
2023-10-12 15:00:00,297.21,297.3,297.07,297.2,8773.0,288.1834,288.2706,288.0476,288.1737,8773.0
2023-10-12 15:05:00,297.13,297.34,296.98,297.28,11223.0,288.1058,288.3094,287.9604,288.2512,11223.0
2023-10-12 15:10:00,297.26,297.57,296.97,297.56,22648.0,288.2318,288.5324,287.9507,288.5227,22648.0
2023-10-12 15:15:00,297.54,298.31,297.42,297.63,12151.0,288.5033,289.25,288.387,288.5906,12151.0
2023-10-12 15:20:00,297.63,297.95,297.33,297.35,11899.0,288.5906,288.9009,288.2997,288.3191,11899.0
2023-10-12 15:25:00,297.32,297.33,296.81,297.22,14541.0,288.29,288.2997,287.7955,288.1931,14541.0
2023-10-12 15:30:00,297.21,297.49,297.21,297.44,8351.0,288.1834,288.4549,288.1834,288.4064,8351.0
2023-10-12 15:35:00,297.47,297.61,296.79,297.06,33617.0,288.4355,288.5712,287.7761,288.0379,33617.0
2023-10-12 15:40:00,296.92,297.03,295.3,295.94,77797.0,287.9022,288.0088,286.3314,286.9519,77797.0
2023-10-12 15:45:00,295.96,296.16,295.9,295.94,36703.0,286.9713,287.1653,286.9132,286.9519,36703.0
2023-10-12 15:50:00,295.89,296.45,295.55,295.55,23741.0,286.9035,287.4465,286.5738,286.5738,23741.0
2023-10-12 15:55:00,295.59,295.84,295.43,295.76,50730.0,286.6126,286.855,286.4574,286.7774,50730.0
2023-10-13 09:30:00,300.0,304.82,299.9,303.6,64353.0,290.8886,295.5622,290.7917,294.3793,64353.0
2023-10-13 09:35:00,303.77,305.57,303.37,304.8,19855.0,294.5441,296.2895,294.1563,295.5429,19855.0
2023-10-13 09:40:00,304.44,304.94,303.99,304.57,21782.0,295.1938,295.6786,294.7575,295.3198,21782.0
2023-10-13 09:45:00,304.74,305.4,304.16,304.69,18919.0,295.4847,296.1246,294.9223,295.4362,18919.0
2023-10-13 09:50:00,304.53,306.46,304.43,305.91,22307.0,295.2811,297.1524,295.1841,296.6191,22307.0
2023-10-13 09:55:00,306.03,307.31,306.02,306.56,28197.0,296.7355,297.9766,296.7258,297.2494,28197.0
2023-10-13 10:00:00,306.13,306.48,305.84,305.95,25079.0,296.8325,297.1718,296.5513,296.6579,25079.0
2023-10-13 10:05:00,306.01,306.72,305.55,305.69,32690.0,296.7161,297.4045,296.2701,296.4058,32690.0
2023-10-13 10:10:00,305.55,306.36,304.95,305.5,38032.0,296.2701,297.0555,295.6883,296.2216,38032.0
2023-10-13 10:15:00,305.18,305.93,304.28,305.58,26133.0,295.9113,296.6385,295.0386,296.2992,26133.0
2023-10-13 10:20:00,305.57,305.82,304.73,305.11,16978.0,296.2895,296.5319,295.475,295.8434,16978.0
2023-10-13 10:25:00,305.23,305.54,304.93,305.02,11694.0,295.9598,296.2604,295.6689,295.7562,11694.0
2023-10-13 10:30:00,304.76,304.93,304.33,304.73,19980.0,295.5041,295.6689,295.0871,295.475,19980.0
2023-10-13 10:35:00,304.66,305.12,303.66,303.66,12255.0,295.4071,295.8531,294.4375,294.4375,12255.0
2023-10-13 10:40:00,303.47,303.92,303.23,303.45,18761.0,294.2532,294.6896,294.0205,294.2339,18761.0
2023-10-13 10:45:00,303.45,303.73,303.05,303.39,9818.0,294.2339,294.5053,293.846,294.1757,9818.0
2023-10-13 10:50:00,303.34,303.85,302.63,303.01,37586.0,294.1272,294.6217,293.4388,293.8072,37586.0
2023-10-13 10:55:00,302.97,302.98,302.05,302.3,8988.0,293.7684,293.7781,292.8764,293.1188,8988.0
2023-10-13 11:00:00,302.29,302.61,302.07,302.32,12595.0,293.1091,293.4194,292.8958,293.1382,12595.0
2023-10-13 11:05:00,302.14,302.14,301.72,302.05,13760.0,292.9636,292.9636,292.5564,292.8764,13760.0
2023-10-13 11:10:00,302.21,302.46,301.93,302.23,15993.0,293.0315,293.2739,292.76,293.0509,15993.0
2023-10-13 11:15:00,302.23,302.62,302.14,302.6,18498.0,293.0509,293.4291,292.9636,293.4097,18498.0
2023-10-13 11:20:00,302.53,302.88,301.54,301.63,22888.0,293.3418,293.6812,292.3819,292.4691,22888.0
2023-10-13 11:25:00,301.71,301.89,301.04,301.89,12675.0,292.5467,292.7212,291.897,292.7212,12675.0
2023-10-13 11:30:00,301.76,302.23,301.46,302.04,15356.0,292.5952,293.0509,292.3043,292.8667,15356.0
2023-10-13 11:35:00,302.09,302.4,301.83,302.06,16997.0,292.9152,293.2157,292.6631,292.8861,16997.0
2023-10-13 11:40:00,302.06,302.64,301.78,302.4,21400.0,292.8861,293.4485,292.6146,293.2157,21400.0
2023-10-13 11:45:00,302.41,302.78,302.41,302.58,4050.0,293.2254,293.5842,293.2254,293.3903,4050.0
2023-10-13 11:50:00,302.61,302.63,302.06,302.11,4633.0,293.4194,293.4388,292.8861,292.9345,4633.0
2023-10-13 11:55:00,302.23,302.84,302.13,302.84,7576.0,293.0509,293.6424,292.9539,293.6424,7576.0
2023-10-13 12:00:00,302.89,303.34,302.89,303.34,5818.0,293.6909,294.1272,293.6909,294.1272,5818.0
2023-10-13 12:05:00,303.35,303.7,303.35,303.58,9955.0,294.1369,294.4763,294.1369,294.3599,9955.0
2023-10-13 12:10:00,303.66,304.07,303.37,303.45,25585.0,294.4375,294.835,294.1563,294.2339,25585.0
2023-10-13 12:15:00,303.49,303.65,303.15,303.43,5473.0,294.2726,294.4278,293.943,294.2145,5473.0
2023-10-13 12:20:00,303.43,303.93,303.43,303.86,8655.0,294.2145,294.6993,294.2145,294.6314,8655.0
2023-10-13 12:25:00,303.85,304.24,303.85,304.21,6200.0,294.6217,294.9999,294.6217,294.9708,6200.0
2023-10-13 12:30:00,304.15,304.4,304.1,304.16,8293.0,294.9126,295.155,294.8641,294.9223,8293.0
2023-10-13 12:35:00,304.07,304.12,303.61,303.89,13053.0,294.835,294.8835,294.389,294.6605,13053.0
2023-10-13 12:40:00,303.88,304.23,303.88,304.02,6609.0,294.6508,294.9902,294.6508,294.7865,6609.0
2023-10-13 12:45:00,303.87,304.34,303.6,303.6,8913.0,294.6411,295.0968,294.3793,294.3793,8913.0
2023-10-13 12:50:00,303.44,303.44,302.91,303.13,4450.0,294.2242,294.2242,293.7103,293.9236,4450.0
2023-10-13 12:55:00,302.99,303.64,302.92,303.21,7320.0,293.7878,294.4181,293.7199,294.0011,7320.0
2023-10-13 13:00:00,303.21,303.38,302.95,303.27,9179.0,294.0011,294.166,293.749,294.0593,9179.0
2023-10-13 13:05:00,303.3,303.34,303.02,303.11,8798.0,294.0884,294.1272,293.8169,293.9042,8798.0
2023-10-13 13:10:00,302.98,303.09,302.48,302.5,7979.0,293.7781,293.8848,293.2933,293.3127,7979.0
2023-10-13 13:15:00,302.57,303.43,302.57,303.08,7722.0,293.3806,294.2145,293.3806,293.8751,7722.0
2023-10-13 13:20:00,303.24,303.31,302.69,302.81,5701.0,294.0302,294.0981,293.4969,293.6133,5701.0
2023-10-13 13:25:00,302.89,303.0,302.38,302.55,10947.0,293.6909,293.7975,293.1963,293.3612,10947.0
2023-10-13 13:30:00,302.67,302.89,302.59,302.81,6719.0,293.4775,293.6909,293.4,293.6133,6719.0
2023-10-13 13:35:00,302.91,303.54,302.76,303.37,22409.0,293.7103,294.3211,293.5648,294.1563,22409.0
2023-10-13 13:40:00,303.63,304.57,303.58,304.33,9783.0,294.4084,295.3198,294.3599,295.0871,9783.0
2023-10-13 13:45:00,304.41,304.41,303.99,304.19,10912.0,295.1647,295.1647,294.7575,294.9514,10912.0
2023-10-13 13:50:00,304.27,304.34,304.02,304.19,11567.0,295.0289,295.0968,294.7865,294.9514,11567.0
2023-10-13 13:55:00,304.19,304.48,304.18,304.33,11637.0,294.9514,295.2326,294.9417,295.0871,11637.0
2023-10-13 14:00:00,304.4,304.4,304.05,304.2,7493.0,295.155,295.155,294.8156,294.9611,7493.0
2023-10-13 14:05:00,304.35,304.52,304.08,304.48,10774.0,295.1065,295.2714,294.8447,295.2326,10774.0
2023-10-13 14:10:00,304.45,304.55,304.17,304.28,15631.0,295.2035,295.3004,294.932,295.0386,15631.0
2023-10-13 14:15:00,304.28,304.52,304.28,304.42,11890.0,295.0386,295.2714,295.0386,295.1744,11890.0
2023-10-13 14:20:00,304.38,304.4,303.91,303.91,9722.0,295.1356,295.155,294.6799,294.6799,9722.0
2023-10-13 14:25:00,303.87,304.06,303.82,304.0,8490.0,294.6411,294.8253,294.5926,294.7671,8490.0
2023-10-13 14:30:00,303.99,304.18,303.92,304.17,7508.0,294.7575,294.9417,294.6896,294.932,7508.0
2023-10-13 14:35:00,304.17,304.17,303.54,303.94,16734.0,294.932,294.932,294.3211,294.709,16734.0
2023-10-13 14:40:00,303.94,304.01,303.67,303.75,9142.0,294.709,294.7768,294.4472,294.5247,9142.0
2023-10-13 14:45:00,303.73,304.12,303.73,303.98,11546.0,294.5053,294.8835,294.5053,294.7478,11546.0
2023-10-13 14:50:00,303.97,304.46,303.81,304.46,6763.0,294.7381,295.2132,294.5829,295.2132,6763.0
2023-10-13 14:55:00,304.43,304.61,304.21,304.31,15423.0,295.1841,295.3586,294.9708,295.0677,15423.0
2023-10-13 15:00:00,304.28,304.81,304.01,304.68,13761.0,295.0386,295.5525,294.7768,295.4265,13761.0
2023-10-13 15:05:00,304.61,304.75,304.28,304.73,19654.0,295.3586,295.4944,295.0386,295.475,19654.0
2023-10-13 15:10:00,304.65,305.51,304.62,305.48,13648.0,295.3974,296.2313,295.3683,296.2022,13648.0
2023-10-13 15:15:00,305.51,305.64,304.92,305.31,22220.0,296.2313,296.3573,295.6592,296.0374,22220.0
2023-10-13 15:20:00,305.24,305.63,305.18,305.33,13003.0,295.9695,296.3476,295.9113,296.0568,13003.0
2023-10-13 15:25:00,305.22,305.46,305.05,305.31,15631.0,295.9501,296.1828,295.7853,296.0374,15631.0
2023-10-13 15:30:00,305.31,305.52,304.99,305.01,20745.0,296.0374,296.241,295.7271,295.7465,20745.0
2023-10-13 15:35:00,305.0,305.07,304.89,304.93,23456.0,295.7368,295.8047,295.6301,295.6689,23456.0
2023-10-13 15:40:00,304.94,305.01,304.67,304.79,26157.0,295.6786,295.7465,295.4168,295.5332,26157.0
2023-10-13 15:45:00,304.84,305.21,304.79,305.17,26890.0,295.5816,295.9404,295.5332,295.9016,26890.0
2023-10-13 15:50:00,305.01,305.13,304.75,305.02,62201.0,295.7465,295.8628,295.4944,295.7562,62201.0
2023-10-13 15:55:00,304.99,305.23,304.89,305.1,137503.0,295.7271,295.9598,295.6301,295.8337,137503.0
2023-10-16 09:30:00,306.99,308.25,305.97,307.99,35265.0,297.6663,298.8881,296.6773,298.636,35265.0
2023-10-16 09:35:00,308.21,308.98,307.41,308.97,7381.0,298.8493,299.5959,298.0736,299.5862,7381.0
2023-10-16 09:40:00,308.97,309.85,308.4,308.84,11093.0,299.5862,300.4395,299.0335,299.4602,11093.0
2023-10-16 09:45:00,309.22,311.41,309.22,310.98,62889.0,299.8286,301.9521,299.8286,301.5352,62889.0
2023-10-16 09:50:00,311.13,311.87,310.87,311.87,14071.0,301.6806,302.3981,301.4285,302.3981,14071.0
2023-10-16 09:55:00,311.48,311.51,309.86,310.0,17382.0,302.02,302.0491,300.4492,300.5849,17382.0
2023-10-16 10:00:00,310.04,310.81,308.87,310.12,17358.0,300.6237,301.3703,299.4892,300.7013,17358.0
2023-10-16 10:05:00,310.04,310.19,308.94,309.5,24291.0,300.6237,300.7691,299.5571,300.1001,24291.0
2023-10-16 10:10:00,309.5,310.8,309.31,310.68,16820.0,300.1001,301.3606,299.9159,301.2443,16820.0
2023-10-16 10:15:00,310.75,310.8,309.94,310.04,16154.0,301.3121,301.3606,300.5267,300.6237,16154.0
2023-10-16 10:20:00,310.13,310.17,309.45,310.02,12480.0,300.711,300.7498,300.0516,300.6043,12480.0
2023-10-16 10:25:00,310.15,310.18,309.53,310.03,17281.0,300.7304,300.7595,300.1292,300.614,17281.0
2023-10-16 10:30:00,310.08,311.31,310.08,311.27,22422.0,300.6625,301.8551,300.6625,301.8163,22422.0
2023-10-16 10:35:00,311.36,311.47,311.05,311.33,19968.0,301.9036,302.0103,301.603,301.8745,19968.0
2023-10-16 10:40:00,311.51,311.95,311.42,311.76,7963.0,302.0491,302.4757,301.9618,302.2915,7963.0
2023-10-16 10:45:00,311.88,312.49,311.84,312.49,12487.0,302.4078,302.9993,302.369,302.9993,12487.0
2023-10-16 10:50:00,312.49,312.66,312.34,312.49,25881.0,302.9993,303.1641,302.8539,302.9993,25881.0
2023-10-16 10:55:00,312.4,312.68,312.29,312.35,8268.0,302.912,303.1835,302.8054,302.8635,8268.0
2023-10-16 11:00:00,312.32,312.57,311.95,311.95,6897.0,302.8345,303.0769,302.4757,302.4757,6897.0
2023-10-16 11:05:00,311.74,311.83,310.93,311.4,7594.0,302.2721,302.3593,301.4867,301.9424,7594.0
2023-10-16 11:10:00,311.52,311.54,311.23,311.49,12249.0,302.0588,302.0781,301.7776,302.0297,12249.0
2023-10-16 11:15:00,311.42,311.6,311.35,311.38,5859.0,301.9618,302.1363,301.8939,301.923,5859.0
2023-10-16 11:20:00,311.47,311.7,311.39,311.61,8864.0,302.0103,302.2333,301.9327,302.146,8864.0
2023-10-16 11:25:00,311.74,311.93,311.14,311.35,12152.0,302.2721,302.4563,301.6903,301.8939,12152.0
2023-10-16 11:30:00,311.44,311.52,311.12,311.16,4633.0,301.9812,302.0588,301.6709,301.7097,4633.0
2023-10-16 11:35:00,311.16,311.27,310.81,311.07,6144.0,301.7097,301.8163,301.3703,301.6224,6144.0
2023-10-16 11:40:00,311.05,311.26,310.79,310.79,6136.0,301.603,301.8067,301.3509,301.3509,6136.0
2023-10-16 11:45:00,310.79,311.09,310.44,311.08,12268.0,301.3509,301.6418,301.0116,301.6321,12268.0
2023-10-16 11:50:00,311.05,311.37,311.05,311.27,6446.0,301.603,301.9133,301.603,301.8163,6446.0
2023-10-16 11:55:00,311.28,311.61,311.21,311.52,14011.0,301.826,302.146,301.7582,302.0588,14011.0
2023-10-16 12:00:00,311.55,311.68,311.25,311.25,14544.0,302.0878,302.2139,301.797,301.797,14544.0
2023-10-16 12:05:00,311.28,311.41,311.01,311.34,31642.0,301.826,301.9521,301.5642,301.8842,31642.0
2023-10-16 12:10:00,311.33,311.43,310.85,311.02,14793.0,301.8745,301.9715,301.4091,301.5739,14793.0
2023-10-16 12:15:00,310.89,311.5,310.89,311.29,18531.0,301.4479,302.0394,301.4479,301.8357,18531.0
2023-10-16 12:20:00,311.33,311.55,311.05,311.36,12645.0,301.8745,302.0878,301.603,301.9036,12645.0
2023-10-16 12:25:00,311.41,311.67,311.33,311.64,13731.0,301.9521,302.2042,301.8745,302.1751,13731.0
2023-10-16 12:30:00,311.55,311.61,311.12,311.49,7305.0,302.0878,302.146,301.6709,302.0297,7305.0
2023-10-16 12:35:00,311.45,311.93,311.45,311.78,9111.0,301.9909,302.4563,301.9909,302.3109,9111.0
2023-10-16 12:40:00,311.66,311.82,311.45,311.68,8102.0,302.1945,302.3496,301.9909,302.2139,8102.0
2023-10-16 12:45:00,311.59,311.83,311.12,311.23,16065.0,302.1266,302.3593,301.6709,301.7776,16065.0
2023-10-16 12:50:00,311.26,311.36,311.22,311.25,11377.0,301.8067,301.9036,301.7679,301.797,11377.0
2023-10-16 12:55:00,311.32,311.42,311.12,311.29,18833.0,301.8648,301.9618,301.6709,301.8357,18833.0
2023-10-16 13:00:00,311.32,311.37,310.99,311.12,5264.0,301.8648,301.9133,301.5449,301.6709,5264.0
2023-10-16 13:05:00,311.06,311.41,311.06,311.34,9005.0,301.6127,301.9521,301.6127,301.8842,9005.0
2023-10-16 13:10:00,311.3,311.88,311.21,311.73,8144.0,301.8454,302.4078,301.7582,302.2624,8144.0
2023-10-16 13:15:00,311.67,311.72,311.41,311.41,5977.0,302.2042,302.2527,301.9521,301.9521,5977.0
2023-10-16 13:20:00,311.3,311.66,311.19,311.44,17268.0,301.8454,302.1945,301.7388,301.9812,17268.0
2023-10-16 13:25:00,311.42,311.64,311.2,311.55,20693.0,301.9618,302.1751,301.7485,302.0878,20693.0
2023-10-16 13:30:00,311.54,311.62,311.19,311.19,11892.0,302.0781,302.1557,301.7388,301.7388,11892.0
2023-10-16 13:35:00,311.13,311.57,311.09,311.28,12523.0,301.6806,302.1072,301.6418,301.826,12523.0
2023-10-16 13:40:00,311.23,311.27,310.97,311.22,5367.0,301.7776,301.8163,301.5255,301.7679,5367.0
2023-10-16 13:45:00,311.17,311.22,310.68,310.77,7175.0,301.7194,301.7679,301.2443,301.3315,7175.0
2023-10-16 13:50:00,310.46,310.56,310.23,310.54,7503.0,301.0309,301.1279,300.8079,301.1085,7503.0
2023-10-16 13:55:00,310.56,310.91,310.56,310.78,9177.0,301.1279,301.4673,301.1279,301.3412,9177.0
2023-10-16 14:00:00,310.78,310.88,310.55,310.82,10189.0,301.3412,301.4382,301.1182,301.38,10189.0
2023-10-16 14:05:00,310.85,311.21,310.79,311.21,9662.0,301.4091,301.7582,301.3509,301.7582,9662.0
2023-10-16 14:10:00,311.22,311.26,310.75,310.76,8596.0,301.7679,301.8067,301.3121,301.3218,8596.0
2023-10-16 14:15:00,310.75,311.06,310.74,310.79,6783.0,301.3121,301.6127,301.3024,301.3509,6783.0
2023-10-16 14:20:00,310.75,310.89,310.67,310.77,9659.0,301.3121,301.4479,301.2346,301.3315,9659.0
2023-10-16 14:25:00,310.77,311.07,310.75,311.03,20326.0,301.3315,301.6224,301.3121,301.5836,20326.0
2023-10-16 14:30:00,311.03,311.12,310.93,310.99,8692.0,301.5836,301.6709,301.4867,301.5449,8692.0
2023-10-16 14:35:00,310.99,311.03,310.73,310.8,14832.0,301.5449,301.5836,301.2927,301.3606,14832.0
2023-10-16 14:40:00,310.84,311.31,310.84,311.31,10173.0,301.3994,301.8551,301.3994,301.8551,10173.0
2023-10-16 14:45:00,311.28,311.28,311.14,311.17,9285.0,301.826,301.826,301.6903,301.7194,9285.0
2023-10-16 14:50:00,311.17,311.35,310.99,311.26,13765.0,301.7194,301.8939,301.5449,301.8067,13765.0
2023-10-16 14:55:00,311.26,311.81,311.26,311.75,7030.0,301.8067,302.3399,301.8067,302.2818,7030.0
2023-10-16 15:00:00,311.77,311.91,311.51,311.88,13889.0,302.3012,302.4369,302.0491,302.4078,13889.0
2023-10-16 15:05:00,311.91,312.15,311.89,312.13,15078.0,302.4369,302.6696,302.4175,302.6502,15078.0
2023-10-16 15:10:00,312.17,312.17,311.74,311.85,24929.0,302.689,302.689,302.2721,302.3787,24929.0
2023-10-16 15:15:00,311.83,312.23,311.81,311.92,14943.0,302.3593,302.7472,302.3399,302.4466,14943.0
2023-10-16 15:20:00,311.87,312.06,311.73,311.78,12571.0,302.3981,302.5824,302.2624,302.3109,12571.0
2023-10-16 15:25:00,311.73,312.41,311.73,312.41,16531.0,302.2624,302.9217,302.2624,302.9217,16531.0
2023-10-16 15:30:00,312.36,312.36,311.57,311.64,26558.0,302.8732,302.8732,302.1072,302.1751,26558.0
2023-10-16 15:35:00,311.67,311.87,311.54,311.54,23644.0,302.2042,302.3981,302.0781,302.0781,23644.0
2023-10-16 15:40:00,311.52,311.71,311.43,311.48,35840.0,302.0588,302.243,301.9715,302.02,35840.0
2023-10-16 15:45:00,311.45,311.57,311.15,311.5,36966.0,301.9909,302.1072,301.7,302.0394,36966.0
2023-10-16 15:50:00,311.47,312.39,311.42,312.35,99154.0,302.0103,302.9023,301.9618,302.8635,99154.0
2023-10-16 15:55:00,312.39,312.71,311.98,312.16,177052.0,302.9023,303.2126,302.5048,302.6793,177052.0
2023-10-17 09:30:00,314.0,314.0,311.8,312.65,28993.0,304.4634,304.4634,302.3303,303.1544,28993.0
2023-10-17 09:35:00,312.65,313.04,310.38,311.17,13504.0,303.1544,303.5326,300.9534,301.7194,13504.0
2023-10-17 09:40:00,311.24,311.95,311.24,311.76,17426.0,301.7873,302.4757,301.7873,302.2915,17426.0
2023-10-17 09:45:00,312.01,312.49,311.78,312.44,8322.0,302.5339,302.9993,302.3109,302.9508,8322.0
2023-10-17 09:50:00,312.22,313.25,312.22,312.72,7666.0,302.7375,303.7362,302.7375,303.2223,7666.0
2023-10-17 09:55:00,312.59,313.0,312.44,312.85,6787.0,303.0963,303.4938,302.9508,303.3484,6787.0
2023-10-17 10:00:00,312.7,313.67,312.64,313.43,13220.0,303.2029,304.1435,303.1447,303.9107,13220.0
2023-10-17 10:05:00,313.43,313.9,313.27,313.7,6164.0,303.9107,304.3665,303.7556,304.1725,6164.0
2023-10-17 10:10:00,313.8,314.45,313.8,314.45,4399.0,304.2695,304.8998,304.2695,304.8998,4399.0
2023-10-17 10:15:00,314.46,314.47,313.78,314.0,9256.0,304.9095,304.9192,304.2501,304.4634,9256.0
2023-10-17 10:20:00,313.85,314.18,313.79,314.05,4891.0,304.318,304.638,304.2598,304.5119,4891.0
2023-10-17 10:25:00,314.05,314.39,313.93,314.15,13452.0,304.5119,304.8416,304.3956,304.6089,13452.0
2023-10-17 10:30:00,314.2,314.26,314.02,314.26,6868.0,304.6574,304.7155,304.4828,304.7155,6868.0
2023-10-17 10:35:00,314.27,314.36,314.03,314.22,4138.0,304.7252,304.8125,304.4925,304.6768,4138.0
2023-10-17 10:40:00,314.22,314.66,314.15,314.63,11750.0,304.6768,305.1034,304.6089,305.0743,11750.0
2023-10-17 10:45:00,314.63,314.75,314.48,314.64,4830.0,305.0743,305.1907,304.9289,305.084,4830.0
2023-10-17 10:50:00,314.62,314.67,314.24,314.42,4690.0,305.0646,305.1131,304.6961,304.8707,4690.0
2023-10-17 10:55:00,314.42,314.81,314.38,314.79,5494.0,304.8707,305.2488,304.8319,305.2294,5494.0
2023-10-17 11:00:00,314.81,315.03,314.79,314.88,19744.0,305.2488,305.4622,305.2294,305.3167,19744.0
2023-10-17 11:05:00,314.88,315.12,314.24,314.33,22486.0,305.3167,305.5494,304.6961,304.7834,22486.0
2023-10-17 11:10:00,314.33,315.27,314.33,315.27,8194.0,304.7834,305.6949,304.7834,305.6949,8194.0
2023-10-17 11:15:00,315.29,315.52,315.26,315.31,2816.0,305.7143,305.9373,305.6852,305.7336,2816.0
2023-10-17 11:20:00,315.35,315.35,314.92,315.03,1728.0,305.7724,305.7724,305.3555,305.4622,1728.0
2023-10-17 11:25:00,314.98,315.13,314.81,315.13,3763.0,305.4137,305.5591,305.2488,305.5591,3763.0
2023-10-17 11:30:00,315.2,315.34,315.03,315.17,5607.0,305.627,305.7627,305.4622,305.5979,5607.0
2023-10-17 11:35:00,315.1,315.81,315.09,315.67,10119.0,305.53,306.2185,305.5203,306.0827,10119.0
2023-10-17 11:40:00,315.76,316.0,315.66,315.72,6753.0,306.17,306.4027,306.073,306.1312,6753.0
2023-10-17 11:45:00,315.83,316.11,315.67,316.07,5719.0,306.2379,306.5094,306.0827,306.4706,5719.0
2023-10-17 11:50:00,316.03,316.14,316.0,316.01,4712.0,306.4318,306.5384,306.4027,306.4124,4712.0
2023-10-17 11:55:00,316.02,316.02,315.77,315.95,3255.0,306.4221,306.4221,306.1797,306.3542,3255.0
2023-10-17 12:00:00,315.89,315.97,315.72,315.96,6020.0,306.296,306.3736,306.1312,306.3639,6020.0
2023-10-17 12:05:00,315.84,316.02,315.8,315.92,8683.0,306.2476,306.4221,306.2088,306.3251,8683.0
2023-10-17 12:10:00,315.92,315.96,315.44,315.45,13738.0,306.3251,306.3639,305.8597,305.8694,13738.0
2023-10-17 12:15:00,315.5,315.55,315.12,315.3,12970.0,305.9179,305.9664,305.5494,305.724,12970.0
2023-10-17 12:20:00,315.2,315.48,315.11,315.31,4068.0,305.627,305.8985,305.5397,305.7336,4068.0
2023-10-17 12:25:00,315.38,315.51,314.83,314.87,8318.0,305.8015,305.9276,305.2682,305.307,8318.0
2023-10-17 12:30:00,314.97,314.97,314.3,314.37,3098.0,305.404,305.404,304.7543,304.8222,3098.0
2023-10-17 12:35:00,314.23,314.29,313.83,313.97,3540.0,304.6864,304.7446,304.2986,304.4343,3540.0
2023-10-17 12:40:00,313.85,314.0,313.85,313.85,7508.0,304.318,304.4634,304.318,304.318,7508.0
2023-10-17 12:45:00,313.81,313.81,313.37,313.52,2424.0,304.2792,304.2792,303.8526,303.998,2424.0
2023-10-17 12:50:00,313.4,313.76,313.19,313.76,4196.0,303.8817,304.2307,303.678,304.2307,4196.0
2023-10-17 12:55:00,313.78,313.96,313.16,313.17,3011.0,304.2501,304.4247,303.6489,303.6586,3011.0
2023-10-17 13:00:00,313.17,313.17,313.02,313.05,1384.0,303.6586,303.6586,303.5132,303.5423,1384.0
2023-10-17 13:05:00,313.0,313.02,312.85,312.86,1560.0,303.4938,303.5132,303.3484,303.3581,1560.0
2023-10-17 13:10:00,312.95,312.99,312.75,312.87,2530.0,303.4453,303.4841,303.2514,303.3678,2530.0
2023-10-17 13:15:00,313.01,313.01,312.66,312.78,1934.0,303.5035,303.5035,303.1641,303.2805,1934.0
2023-10-17 13:20:00,312.73,312.73,312.43,312.43,3473.0,303.232,303.232,302.9411,302.9411,3473.0
2023-10-17 13:25:00,312.43,312.9,312.43,312.85,10015.0,302.9411,303.3968,302.9411,303.3484,10015.0
2023-10-17 13:30:00,312.81,312.82,311.82,311.96,3576.0,303.3096,303.3193,302.3496,302.4854,3576.0
2023-10-17 13:35:00,311.99,311.99,311.62,311.63,4182.0,302.5145,302.5145,302.1557,302.1654,4182.0
2023-10-17 13:40:00,311.73,311.75,311.26,311.41,5548.0,302.2624,302.2818,301.8067,301.9521,5548.0
2023-10-17 13:45:00,311.29,311.41,311.2,311.29,2500.0,301.8357,301.9521,301.7485,301.8357,2500.0
2023-10-17 13:50:00,311.31,311.45,311.09,311.23,6885.0,301.8551,301.9909,301.6418,301.7776,6885.0
2023-10-17 13:55:00,311.31,311.48,311.25,311.35,5318.0,301.8551,302.02,301.797,301.8939,5318.0
2023-10-17 14:00:00,311.3,311.55,311.25,311.35,5000.0,301.8454,302.0878,301.797,301.8939,5000.0
2023-10-17 14:05:00,311.34,311.42,311.25,311.36,6466.0,301.8842,301.9618,301.797,301.9036,6466.0
2023-10-17 14:10:00,311.37,311.46,311.27,311.43,3642.0,301.9133,302.0006,301.8163,301.9715,3642.0
2023-10-17 14:15:00,311.44,311.57,311.4,311.46,7767.0,301.9812,302.1072,301.9424,302.0006,7767.0
2023-10-17 14:20:00,311.44,311.7,311.43,311.63,2002.0,301.9812,302.2333,301.9715,302.1654,2002.0
2023-10-17 14:25:00,311.65,311.65,311.47,311.58,2920.0,302.1848,302.1848,302.0103,302.1169,2920.0
2023-10-17 14:30:00,311.57,311.58,310.96,310.96,10250.0,302.1072,302.1169,301.5158,301.5158,10250.0
2023-10-17 14:35:00,310.92,310.94,310.73,310.73,4460.0,301.477,301.4964,301.2927,301.2927,4460.0
2023-10-17 14:40:00,310.73,310.93,310.71,310.76,6663.0,301.2927,301.4867,301.2734,301.3218,6663.0
2023-10-17 14:45:00,310.67,310.75,310.3,310.3,7609.0,301.2346,301.3121,300.8758,300.8758,7609.0
2023-10-17 14:50:00,310.3,310.57,310.19,310.22,6366.0,300.8758,301.1376,300.7691,300.7982,6366.0
2023-10-17 14:55:00,310.17,310.37,310.07,310.36,3926.0,300.7498,300.9437,300.6528,300.934,3926.0
2023-10-17 15:00:00,310.29,310.45,310.19,310.37,4883.0,300.8661,301.0213,300.7691,300.9437,4883.0
2023-10-17 15:05:00,310.41,310.72,310.25,310.59,10941.0,300.9825,301.2831,300.8273,301.157,10941.0
2023-10-17 15:10:00,310.5,310.86,310.5,310.63,5245.0,301.0697,301.4188,301.0697,301.1958,5245.0
2023-10-17 15:15:00,310.74,310.94,310.44,310.5,6367.0,301.3024,301.4964,301.0116,301.0697,6367.0
2023-10-17 15:20:00,310.47,310.57,310.34,310.38,5711.0,301.0406,301.1376,300.9146,300.9534,5711.0
2023-10-17 15:25:00,310.41,310.6,310.22,310.51,11462.0,300.9825,301.1667,300.7982,301.0794,11462.0
2023-10-17 15:30:00,310.51,310.54,310.11,310.11,5179.0,301.0794,301.1085,300.6916,300.6916,5179.0
2023-10-17 15:35:00,310.07,310.08,309.8,309.92,6471.0,300.6528,300.6625,300.391,300.5073,6471.0
2023-10-17 15:40:00,309.93,310.1,309.85,309.9,9386.0,300.517,300.6819,300.4395,300.488,9386.0
2023-10-17 15:45:00,309.9,310.31,309.89,310.23,16739.0,300.488,300.8855,300.4783,300.8079,16739.0
2023-10-17 15:50:00,310.19,310.62,310.19,310.55,15428.0,300.7691,301.1861,300.7691,301.1182,15428.0
2023-10-17 15:55:00,310.53,310.69,310.31,310.56,58432.0,301.0988,301.254,300.8855,301.1279,58432.0
2023-10-18 09:30:00,313.57,313.88,309.9,313.09,29488.0,304.0465,304.3471,300.488,303.5811,29488.0
2023-10-18 09:35:00,312.61,313.7,312.58,313.39,5477.0,303.1157,304.1725,303.0866,303.872,5477.0
2023-10-18 09:40:00,312.83,314.51,312.83,313.82,11517.0,303.329,304.9579,303.329,304.2889,11517.0
2023-10-18 09:45:00,314.0,314.93,313.36,314.48,18337.0,304.4634,305.3652,303.8429,304.9289,18337.0
2023-10-18 09:50:00,314.57,314.58,313.0,313.0,7760.0,305.0161,305.0258,303.4938,303.4938,7760.0
2023-10-18 09:55:00,313.39,313.54,312.83,313.54,9589.0,303.872,304.0174,303.329,304.0174,9589.0
2023-10-18 10:00:00,313.73,313.82,312.87,313.33,22560.0,304.2016,304.2889,303.3678,303.8138,22560.0
2023-10-18 10:05:00,313.35,313.35,312.05,312.19,13714.0,303.8332,303.8332,302.5727,302.7084,13714.0
2023-10-18 10:10:00,312.01,312.4,311.91,312.16,8292.0,302.5339,302.912,302.4369,302.6793,8292.0
2023-10-18 10:15:00,312.49,312.77,312.17,312.63,7288.0,302.9993,303.2708,302.689,303.135,7288.0
2023-10-18 10:20:00,312.63,312.73,311.79,312.16,7105.0,303.135,303.232,302.3206,302.6793,7105.0
2023-10-18 10:25:00,311.86,312.02,311.21,311.21,3740.0,302.3884,302.5436,301.7582,301.7582,3740.0
2023-10-18 10:30:00,311.42,311.63,310.8,310.81,18320.0,301.9618,302.1654,301.3606,301.3703,18320.0
2023-10-18 10:35:00,310.92,311.53,310.55,310.94,14500.0,301.477,302.0685,301.1182,301.4964,14500.0
2023-10-18 10:40:00,310.82,311.07,310.79,310.91,4890.0,301.38,301.6224,301.3509,301.4673,4890.0
2023-10-18 10:45:00,310.79,312.09,310.78,311.93,13540.0,301.3509,302.6114,301.3412,302.4563,13540.0
2023-10-18 10:50:00,312.06,312.2,311.26,311.62,6746.0,302.5824,302.7181,301.8067,302.1557,6746.0
2023-10-18 10:55:00,311.62,311.94,311.61,311.66,2886.0,302.1557,302.466,302.146,302.1945,2886.0
2023-10-18 11:00:00,311.81,312.16,311.53,312.14,4126.0,302.3399,302.6793,302.0685,302.6599,4126.0
2023-10-18 11:05:00,311.99,311.99,311.56,311.73,3570.0,302.5145,302.5145,302.0975,302.2624,3570.0
2023-10-18 11:10:00,311.71,311.84,311.55,311.84,1218.0,302.243,302.369,302.0878,302.369,1218.0
2023-10-18 11:15:00,311.83,311.93,311.7,311.91,4206.0,302.3593,302.4563,302.2333,302.4369,4206.0
2023-10-18 11:20:00,311.9,312.49,311.8,312.49,3747.0,302.4272,302.9993,302.3303,302.9993,3747.0
2023-10-18 11:25:00,312.5,312.83,312.47,312.83,3892.0,303.009,303.329,302.9799,303.329,3892.0
2023-10-18 11:30:00,312.65,313.23,312.41,313.16,3345.0,303.1544,303.7168,302.9217,303.6489,3345.0
2023-10-18 11:35:00,313.12,313.23,312.97,313.12,2491.0,303.6102,303.7168,303.4647,303.6102,2491.0
2023-10-18 11:40:00,313.09,313.17,312.74,313.14,3984.0,303.5811,303.6586,303.2417,303.6296,3984.0
2023-10-18 11:45:00,313.34,313.39,313.1,313.34,4195.0,303.8235,303.872,303.5908,303.8235,4195.0
2023-10-18 11:50:00,313.45,313.45,313.16,313.17,2398.0,303.9301,303.9301,303.6489,303.6586,2398.0
2023-10-18 11:55:00,313.06,313.19,312.98,313.1,2886.0,303.552,303.678,303.4744,303.5908,2886.0
2023-10-18 12:00:00,312.99,313.28,312.77,313.18,4516.0,303.4841,303.7653,303.2708,303.6683,4516.0
2023-10-18 12:05:00,313.18,313.18,312.8,313.01,3565.0,303.6683,303.6683,303.2999,303.5035,3565.0
2023-10-18 12:10:00,312.97,312.97,312.64,312.67,2877.0,303.4647,303.4647,303.1447,303.1738,2877.0
2023-10-18 12:15:00,312.78,313.33,312.63,312.78,16003.0,303.2805,303.8138,303.135,303.2805,16003.0
2023-10-18 12:20:00,312.87,312.98,312.66,312.81,1447.0,303.3678,303.4744,303.1641,303.3096,1447.0
2023-10-18 12:25:00,312.82,312.84,312.72,312.78,2218.0,303.3193,303.3387,303.2223,303.2805,2218.0
2023-10-18 12:30:00,312.85,312.94,312.75,312.79,3763.0,303.3484,303.4356,303.2514,303.2902,3763.0
2023-10-18 12:35:00,312.77,312.91,312.69,312.77,5414.0,303.2708,303.4065,303.1932,303.2708,5414.0
2023-10-18 12:40:00,312.77,313.16,312.76,313.13,5825.0,303.2708,303.6489,303.2611,303.6199,5825.0
2023-10-18 12:45:00,313.13,313.24,312.9,313.09,14161.0,303.6199,303.7265,303.3968,303.5811,14161.0
2023-10-18 12:50:00,312.99,313.16,312.95,313.0,3648.0,303.4841,303.6489,303.4453,303.4938,3648.0
2023-10-18 12:55:00,313.03,313.37,312.89,313.14,3113.0,303.5229,303.8526,303.3871,303.6296,3113.0
2023-10-18 13:00:00,313.06,313.93,313.05,313.93,7256.0,303.552,304.3956,303.5423,304.3956,7256.0
2023-10-18 13:05:00,313.99,314.42,313.76,314.42,6567.0,304.4537,304.8707,304.2307,304.8707,6567.0
2023-10-18 13:10:00,314.39,314.66,314.32,314.37,4644.0,304.8416,305.1034,304.7737,304.8222,4644.0
2023-10-18 13:15:00,314.42,314.61,314.41,314.54,4085.0,304.8707,305.0549,304.861,304.987,4085.0
2023-10-18 13:20:00,314.54,314.7,314.42,314.52,3715.0,304.987,305.1422,304.8707,304.9676,3715.0
2023-10-18 13:25:00,314.6,314.61,314.1,314.25,6462.0,305.0452,305.0549,304.5604,304.7058,6462.0
2023-10-18 13:30:00,314.34,314.34,313.42,313.42,6123.0,304.7931,304.7931,303.9011,303.9011,6123.0
2023-10-18 13:35:00,313.44,313.9,313.39,313.66,5179.0,303.9204,304.3665,303.872,304.1338,5179.0
2023-10-18 13:40:00,313.65,313.72,313.48,313.54,2330.0,304.1241,304.1919,303.9592,304.0174,2330.0
2023-10-18 13:45:00,313.66,313.95,313.59,313.95,5599.0,304.1338,304.415,304.0659,304.415,5599.0
2023-10-18 13:50:00,313.97,314.41,313.87,314.41,10271.0,304.4343,304.861,304.3374,304.861,10271.0
2023-10-18 13:55:00,314.48,315.0,314.44,314.68,6160.0,304.9289,305.4331,304.8901,305.1228,6160.0
2023-10-18 14:00:00,314.67,314.8,313.95,313.95,16863.0,305.1131,305.2391,304.415,304.415,16863.0
2023-10-18 14:05:00,314.19,314.68,314.05,314.68,6210.0,304.6477,305.1228,304.5119,305.1228,6210.0
2023-10-18 14:10:00,314.68,314.72,314.51,314.57,3048.0,305.1228,305.1616,304.9579,305.0161,3048.0
2023-10-18 14:15:00,314.45,314.46,313.82,313.88,3766.0,304.8998,304.9095,304.2889,304.3471,3766.0
2023-10-18 14:20:00,313.93,313.98,313.72,313.72,3594.0,304.3956,304.444,304.1919,304.1919,3594.0
2023-10-18 14:25:00,313.79,313.88,313.42,313.45,4590.0,304.2598,304.3471,303.9011,303.9301,4590.0
2023-10-18 14:30:00,313.58,313.74,313.46,313.49,2845.0,304.0562,304.2113,303.9398,303.9689,2845.0
2023-10-18 14:35:00,313.52,313.53,313.01,313.06,6007.0,303.998,304.0077,303.5035,303.552,6007.0
2023-10-18 14:40:00,313.06,313.11,312.79,313.1,3879.0,303.552,303.6005,303.2902,303.5908,3879.0
2023-10-18 14:45:00,313.18,313.27,312.86,312.87,4338.0,303.6683,303.7556,303.3581,303.3678,4338.0
2023-10-18 14:50:00,312.7,312.9,312.42,312.42,4395.0,303.2029,303.3968,302.9314,302.9314,4395.0
2023-10-18 14:55:00,312.53,312.62,312.38,312.59,9048.0,303.0381,303.1253,302.8926,303.0963,9048.0
2023-10-18 15:00:00,312.51,312.67,312.35,312.67,6603.0,303.0187,303.1738,302.8635,303.1738,6603.0
2023-10-18 15:05:00,312.67,312.93,312.66,312.85,6720.0,303.1738,303.4259,303.1641,303.3484,6720.0
2023-10-18 15:10:00,312.84,312.88,312.76,312.88,1410.0,303.3387,303.3775,303.2611,303.3775,1410.0
2023-10-18 15:15:00,312.8,312.96,312.71,312.83,3800.0,303.2999,303.455,303.2126,303.329,3800.0
2023-10-18 15:20:00,312.83,313.24,312.78,313.24,4733.0,303.329,303.7265,303.2805,303.7265,4733.0
2023-10-18 15:25:00,313.28,313.28,312.2,312.49,9819.0,303.7653,303.7653,302.7181,302.9993,9819.0
2023-10-18 15:30:00,312.54,312.81,312.53,312.78,4860.0,303.0478,303.3096,303.0381,303.2805,4860.0
2023-10-18 15:35:00,312.77,312.89,312.6,312.79,6602.0,303.2708,303.3871,303.106,303.2902,6602.0
2023-10-18 15:40:00,312.79,312.82,312.33,312.4,8205.0,303.2902,303.3193,302.8442,302.912,8205.0
2023-10-18 15:45:00,312.4,312.4,311.82,312.19,16180.0,302.912,302.912,302.3496,302.7084,16180.0
2023-10-18 15:50:00,312.28,312.38,311.91,312.21,15543.0,302.7957,302.8926,302.4369,302.7278,15543.0
2023-10-18 15:55:00,312.22,312.44,311.9,311.91,41491.0,302.7375,302.9508,302.4272,302.4369,41491.0
2023-10-19 09:30:00,311.29,312.44,311.22,312.44,21723.0,301.8357,302.9508,301.7679,302.9508,21723.0
2023-10-19 09:35:00,312.55,313.31,312.48,313.31,4377.0,303.0575,303.7944,302.9896,303.7944,4377.0
2023-10-19 09:40:00,313.42,313.54,313.0,313.31,17640.0,303.9011,304.0174,303.4938,303.7944,17640.0
2023-10-19 09:45:00,312.83,313.17,312.4,312.4,2610.0,303.329,303.6586,302.912,302.912,2610.0
2023-10-19 09:50:00,312.3,312.71,311.86,312.15,13494.0,302.8151,303.2126,302.3884,302.6696,13494.0
2023-10-19 09:55:00,311.99,312.17,311.27,311.43,7328.0,302.5145,302.689,301.8163,301.9715,7328.0
2023-10-19 10:00:00,311.36,311.66,310.38,310.59,6435.0,301.9036,302.1945,300.9534,301.157,6435.0
2023-10-19 10:05:00,310.42,310.58,309.16,309.37,6987.0,300.9922,301.1473,299.7704,299.9741,6987.0
2023-10-19 10:10:00,309.4,309.4,307.54,308.11,11842.0,300.0031,300.0031,298.1996,298.7523,11842.0
2023-10-19 10:15:00,307.93,307.96,306.83,307.59,7421.0,298.5778,298.6069,297.5112,298.2481,7421.0
2023-10-19 10:20:00,307.53,308.68,307.51,308.68,5544.0,298.1899,299.305,298.1705,299.305,5544.0
2023-10-19 10:25:00,308.67,308.93,308.41,308.71,6130.0,299.2953,299.5474,299.0432,299.3341,6130.0
2023-10-19 10:30:00,308.69,308.97,308.25,308.27,7991.0,299.3147,299.5862,298.8881,298.9075,7991.0
2023-10-19 10:35:00,308.41,308.41,307.44,307.52,5431.0,299.0432,299.0432,298.1027,298.1802,5431.0
2023-10-19 10:40:00,307.71,307.95,307.45,307.45,2012.0,298.3645,298.5972,298.1124,298.1124,2012.0
2023-10-19 10:45:00,307.68,308.14,307.63,307.95,2052.0,298.3354,298.7814,298.2869,298.5972,2052.0
2023-10-19 10:50:00,307.78,308.25,307.78,307.94,3312.0,298.4323,298.8881,298.4323,298.5875,3312.0
2023-10-19 10:55:00,308.06,308.34,308.05,308.05,5061.0,298.7038,298.9753,298.6941,298.6941,5061.0
2023-10-19 11:00:00,308.12,308.47,308.05,308.07,6945.0,298.762,299.1014,298.6941,298.7135,6945.0
2023-10-19 11:05:00,307.91,307.99,307.48,307.83,1370.0,298.5584,298.636,298.1415,298.4808,1370.0
2023-10-19 11:10:00,307.94,308.11,307.83,308.01,1892.0,298.5875,298.7523,298.4808,298.6554,1892.0
2023-10-19 11:15:00,307.89,308.25,307.67,308.08,3364.0,298.539,298.8881,298.3257,298.7232,3364.0
2023-10-19 11:20:00,307.95,308.04,307.79,308.0,2502.0,298.5972,298.6844,298.442,298.6457,2502.0
2023-10-19 11:25:00,307.96,308.66,307.96,308.51,6119.0,298.6069,299.2856,298.6069,299.1402,6119.0
2023-10-19 11:30:00,308.65,309.41,308.59,309.31,6866.0,299.2759,300.0128,299.2177,299.9159,6866.0
2023-10-19 11:35:00,309.34,309.34,309.0,309.18,2937.0,299.945,299.945,299.6153,299.7898,2937.0
2023-10-19 11:40:00,309.14,309.44,309.14,309.42,1962.0,299.751,300.0419,299.751,300.0225,1962.0
2023-10-19 11:45:00,309.4,309.89,309.39,309.6,3177.0,300.0031,300.4783,299.9934,300.1971,3177.0
2023-10-19 11:50:00,309.64,309.64,309.24,309.29,1969.0,300.2359,300.2359,299.848,299.8965,1969.0
2023-10-19 11:55:00,309.31,309.45,309.23,309.45,4108.0,299.9159,300.0516,299.8383,300.0516,4108.0
2023-10-19 12:00:00,309.31,311.27,309.01,310.9,17974.0,299.9159,301.8163,299.625,301.4576,17974.0
2023-10-19 12:05:00,310.99,310.99,310.09,310.35,2955.0,301.5449,301.5449,300.6722,300.9243,2955.0
2023-10-19 12:10:00,310.34,310.67,310.06,310.54,2745.0,300.9146,301.2346,300.6431,301.1085,2745.0
2023-10-19 12:15:00,310.66,310.96,310.66,310.96,1815.0,301.2249,301.5158,301.2249,301.5158,1815.0
2023-10-19 12:20:00,310.98,311.42,310.81,310.81,4568.0,301.5352,301.9618,301.3703,301.3703,4568.0
2023-10-19 12:25:00,310.71,310.71,309.95,309.95,4302.0,301.2734,301.2734,300.5364,300.5364,4302.0
2023-10-19 12:30:00,310.12,310.68,310.04,310.04,3268.0,300.7013,301.2443,300.6237,300.6237,3268.0
2023-10-19 12:35:00,309.8,309.95,309.43,309.61,3338.0,300.391,300.5364,300.0322,300.2068,3338.0
2023-10-19 12:40:00,309.69,310.31,309.65,310.0,4734.0,300.2843,300.8855,300.2456,300.5849,4734.0
2023-10-19 12:45:00,310.1,310.82,310.1,310.8,3414.0,300.6819,301.38,300.6819,301.3606,3414.0
2023-10-19 12:50:00,310.77,311.57,310.77,311.57,2101.0,301.3315,302.1072,301.3315,302.1072,2101.0
2023-10-19 12:55:00,311.8,311.86,311.52,311.78,2815.0,302.3303,302.3884,302.0588,302.3109,2815.0
2023-10-19 13:00:00,311.88,312.02,311.36,311.36,3084.0,302.4078,302.5436,301.9036,301.9036,3084.0
2023-10-19 13:05:00,311.56,311.72,311.24,311.24,5425.0,302.0975,302.2527,301.7873,301.7873,5425.0
2023-10-19 13:10:00,311.4,311.41,310.72,311.1,4393.0,301.9424,301.9521,301.2831,301.6515,4393.0
2023-10-19 13:15:00,310.98,311.34,310.73,311.21,3049.0,301.5352,301.8842,301.2927,301.7582,3049.0
2023-10-19 13:20:00,311.23,311.23,310.8,310.98,3560.0,301.7776,301.7776,301.3606,301.5352,3560.0
2023-10-19 13:25:00,310.87,311.08,310.62,310.94,5547.0,301.4285,301.6321,301.1861,301.4964,5547.0
2023-10-19 13:30:00,311.04,311.22,310.75,310.85,2306.0,301.5933,301.7679,301.3121,301.4091,2306.0
2023-10-19 13:35:00,310.76,310.76,309.99,310.09,2753.0,301.3218,301.3218,300.5752,300.6722,2753.0
2023-10-19 13:40:00,310.19,310.32,309.95,310.26,2109.0,300.7691,300.8952,300.5364,300.837,2109.0
2023-10-19 13:45:00,310.36,310.36,309.96,309.97,2380.0,300.934,300.934,300.5461,300.5558,2380.0
2023-10-19 13:50:00,309.96,309.96,309.68,309.68,3341.0,300.5461,300.5461,300.2746,300.2746,3341.0
2023-10-19 13:55:00,309.83,310.17,309.83,309.85,3563.0,300.4201,300.7498,300.4201,300.4395,3563.0
2023-10-19 14:00:00,309.89,310.03,309.67,309.91,4504.0,300.4783,300.614,300.2649,300.4977,4504.0
2023-10-19 14:05:00,309.95,309.95,309.43,309.44,3182.0,300.5364,300.5364,300.0322,300.0419,3182.0
2023-10-19 14:10:00,309.44,309.72,309.32,309.61,2907.0,300.0419,300.3134,299.9256,300.2068,2907.0
2023-10-19 14:15:00,309.56,309.73,309.47,309.58,3495.0,300.1583,300.3231,300.071,300.1777,3495.0
2023-10-19 14:20:00,309.49,309.59,309.25,309.37,1384.0,300.0904,300.1874,299.8577,299.9741,1384.0
2023-10-19 14:25:00,309.35,309.51,309.29,309.4,1864.0,299.9547,300.1098,299.8965,300.0031,1864.0
2023-10-19 14:30:00,309.31,309.32,308.91,308.91,4217.0,299.9159,299.9256,299.528,299.528,4217.0
2023-10-19 14:35:00,308.84,308.84,308.56,308.81,2633.0,299.4602,299.4602,299.1887,299.4311,2633.0
2023-10-19 14:40:00,308.73,308.8,308.25,308.27,3346.0,299.3535,299.4214,298.8881,298.9075,3346.0
2023-10-19 14:45:00,308.34,308.45,308.14,308.15,2185.0,298.9753,299.082,298.7814,298.7911,2185.0
2023-10-19 14:50:00,308.15,308.61,308.14,308.43,11716.0,298.7911,299.2371,298.7814,299.0626,11716.0
2023-10-19 14:55:00,308.45,308.94,308.36,308.72,5838.0,299.082,299.5571,298.9947,299.3438,5838.0
2023-10-19 15:00:00,308.76,308.92,308.63,308.92,3959.0,299.3826,299.5377,299.2565,299.5377,3959.0
2023-10-19 15:05:00,308.98,308.98,308.73,308.9,11312.0,299.5959,299.5959,299.3535,299.5183,11312.0
2023-10-19 15:10:00,308.85,309.03,308.81,308.89,4073.0,299.4698,299.6444,299.4311,299.5086,4073.0
2023-10-19 15:15:00,308.9,308.97,308.38,308.97,6111.0,299.5183,299.5862,299.0141,299.5862,6111.0
2023-10-19 15:20:00,309.05,309.15,308.91,309.07,5288.0,299.6638,299.7607,299.528,299.6832,5288.0
2023-10-19 15:25:00,309.05,309.1,308.93,309.1,6465.0,299.6638,299.7123,299.5474,299.7123,6465.0
2023-10-19 15:30:00,309.13,309.77,309.12,309.53,12977.0,299.7413,300.3619,299.7316,300.1292,12977.0
2023-10-19 15:35:00,309.44,309.84,309.43,309.44,8210.0,300.0419,300.4298,300.0322,300.0419,8210.0
2023-10-19 15:40:00,309.44,309.54,308.98,309.03,21528.0,300.0419,300.1389,299.5959,299.6444,21528.0
2023-10-19 15:45:00,308.94,309.63,308.7,309.61,12242.0,299.5571,300.2262,299.3244,300.2068,12242.0
2023-10-19 15:50:00,309.79,310.43,309.75,310.39,27289.0,300.3813,301.0019,300.3425,300.9631,27289.0
2023-10-19 15:55:00,310.25,310.46,310.0,310.18,79160.0,300.8273,301.0309,300.5849,300.7595,79160.0
2023-10-20 09:30:00,310.44,312.02,310.44,311.19,91049.0,301.0116,302.5436,301.0116,301.7388,91049.0
2023-10-20 09:35:00,311.19,311.19,309.12,309.66,3773.0,301.7388,301.7388,299.7316,300.2552,3773.0
2023-10-20 09:40:00,309.88,310.25,309.44,309.9,5275.0,300.4686,300.8273,300.0419,300.488,5275.0
2023-10-20 09:45:00,310.24,310.24,309.27,309.32,2180.0,300.8176,300.8176,299.8771,299.9256,2180.0
2023-10-20 09:50:00,309.58,309.58,308.67,309.13,8734.0,300.1777,300.1777,299.2953,299.7413,8734.0
2023-10-20 09:55:00,309.01,309.45,308.92,309.07,4967.0,299.625,300.0516,299.5377,299.6832,4967.0
2023-10-20 10:00:00,309.17,309.17,307.7,307.87,7346.0,299.7801,299.7801,298.3548,298.5196,7346.0
2023-10-20 10:05:00,307.71,307.71,307.27,307.61,4511.0,298.3645,298.3645,297.9378,298.2675,4511.0
2023-10-20 10:10:00,307.74,307.86,306.86,307.11,15236.0,298.3936,298.5099,297.5403,297.7827,15236.0
2023-10-20 10:15:00,307.11,307.23,306.84,306.93,6919.0,297.7827,297.899,297.5209,297.6082,6919.0
2023-10-20 10:20:00,306.93,307.41,306.48,307.18,16914.0,297.6082,298.0736,297.1718,297.8506,16914.0
2023-10-20 10:25:00,307.28,307.51,306.58,306.83,7821.0,297.9475,298.1705,297.2688,297.5112,7821.0
2023-10-20 10:30:00,306.63,307.61,306.39,307.58,11009.0,297.3173,298.2675,297.0846,298.2384,11009.0
2023-10-20 10:35:00,307.61,307.91,307.49,307.49,3673.0,298.2675,298.5584,298.1512,298.1512,3673.0
2023-10-20 10:40:00,307.48,307.55,307.34,307.51,2261.0,298.1415,298.2093,298.0057,298.1705,2261.0
2023-10-20 10:45:00,307.5,308.26,307.5,308.22,8347.0,298.1608,298.8978,298.1608,298.859,8347.0
2023-10-20 10:50:00,308.37,308.63,308.22,308.45,5643.0,299.0044,299.2565,298.859,299.082,5643.0
2023-10-20 10:55:00,308.61,308.73,308.52,308.7,2515.0,299.2371,299.3535,299.1499,299.3244,2515.0
2023-10-20 11:00:00,308.7,309.18,308.7,309.14,2341.0,299.3244,299.7898,299.3244,299.751,2341.0
2023-10-20 11:05:00,309.46,309.48,308.8,308.8,3598.0,300.0613,300.0807,299.4214,299.4214,3598.0
2023-10-20 11:10:00,308.8,308.93,308.58,308.58,2628.0,299.4214,299.5474,299.208,299.208,2628.0
2023-10-20 11:15:00,308.62,308.67,308.04,308.27,3608.0,299.2468,299.2953,298.6844,298.9075,3608.0
2023-10-20 11:20:00,308.33,308.75,308.24,308.51,3014.0,298.9656,299.3729,298.8784,299.1402,3014.0
2023-10-20 11:25:00,308.51,308.67,308.33,308.33,1450.0,299.1402,299.2953,298.9656,298.9656,1450.0
2023-10-20 11:30:00,308.32,308.41,307.76,307.99,4491.0,298.9559,299.0432,298.413,298.636,4491.0
2023-10-20 11:35:00,307.88,308.4,307.78,308.0,3823.0,298.5293,299.0335,298.4323,298.6457,3823.0
2023-10-20 11:40:00,307.8,307.91,307.63,307.81,3337.0,298.4517,298.5584,298.2869,298.4614,3337.0
2023-10-20 11:45:00,307.85,308.13,307.78,308.11,2915.0,298.5002,298.7717,298.4323,298.7523,2915.0
2023-10-20 11:50:00,308.23,308.33,308.08,308.24,2691.0,298.8687,298.9656,298.7232,298.8784,2691.0
2023-10-20 11:55:00,308.25,308.72,308.24,308.38,5895.0,298.8881,299.3438,298.8784,299.0141,5895.0
2023-10-20 12:00:00,308.5,308.5,308.01,308.15,4495.0,299.1305,299.1305,298.6554,298.7911,4495.0
2023-10-20 12:05:00,308.17,308.2,308.08,308.12,900.0,298.8105,298.8396,298.7232,298.762,900.0
2023-10-20 12:10:00,308.09,308.2,307.71,307.71,3510.0,298.7329,298.8396,298.3645,298.3645,3510.0
2023-10-20 12:15:00,307.65,307.75,307.47,307.7,1780.0,298.3063,298.4033,298.1318,298.3548,1780.0
2023-10-20 12:20:00,307.73,308.49,307.57,308.49,5440.0,298.3839,299.1208,298.2287,299.1208,5440.0
2023-10-20 12:25:00,308.62,308.62,307.93,308.32,5085.0,299.2468,299.2468,298.5778,298.9559,5085.0
2023-10-20 12:30:00,308.46,308.64,308.43,308.54,3143.0,299.0917,299.2662,299.0626,299.1693,3143.0
2023-10-20 12:35:00,308.57,309.08,308.54,309.08,3017.0,299.1984,299.6929,299.1693,299.6929,3017.0
2023-10-20 12:40:00,308.92,308.94,308.85,308.88,1481.0,299.5377,299.5571,299.4698,299.4989,1481.0
2023-10-20 12:45:00,308.98,309.14,308.94,309.14,2453.0,299.5959,299.751,299.5571,299.751,2453.0
2023-10-20 12:50:00,309.09,309.09,308.71,308.95,4238.0,299.7026,299.7026,299.3341,299.5668,4238.0
2023-10-20 12:55:00,308.86,309.62,308.86,309.29,8105.0,299.4795,300.2165,299.4795,299.8965,8105.0
2023-10-20 13:00:00,309.25,309.35,308.56,308.72,7475.0,299.8577,299.9547,299.1887,299.3438,7475.0
2023-10-20 13:05:00,308.56,308.57,307.99,308.31,5767.0,299.1887,299.1984,298.636,298.9462,5767.0
2023-10-20 13:10:00,308.31,308.53,308.14,308.39,2658.0,298.9462,299.1596,298.7814,299.0238,2658.0
2023-10-20 13:15:00,308.48,308.68,308.36,308.53,3402.0,299.1111,299.305,298.9947,299.1596,3402.0
2023-10-20 13:20:00,308.48,308.61,308.21,308.41,7714.0,299.1111,299.2371,298.8493,299.0432,7714.0
2023-10-20 13:25:00,308.37,308.6,308.11,308.11,7068.0,299.0044,299.2274,298.7523,298.7523,7068.0
2023-10-20 13:30:00,308.11,308.52,307.5,308.52,5263.0,298.7523,299.1499,298.1608,299.1499,5263.0
2023-10-20 13:35:00,308.39,308.45,308.05,308.05,3217.0,299.0238,299.082,298.6941,298.6941,3217.0
2023-10-20 13:40:00,308.25,308.4,308.18,308.19,2137.0,298.8881,299.0335,298.8202,298.8299,2137.0
2023-10-20 13:45:00,308.1,308.13,307.89,307.98,2975.0,298.7426,298.7717,298.539,298.6263,2975.0
2023-10-20 13:50:00,307.98,308.01,307.5,307.77,5270.0,298.6263,298.6554,298.1608,298.4226,5270.0
2023-10-20 13:55:00,307.84,308.04,307.74,307.74,2063.0,298.4905,298.6844,298.3936,298.3936,2063.0
2023-10-20 14:00:00,307.75,307.75,307.35,307.55,1648.0,298.4033,298.4033,298.0154,298.2093,1648.0
2023-10-20 14:05:00,307.41,307.65,307.24,307.39,6510.0,298.0736,298.3063,297.9087,298.0542,6510.0
2023-10-20 14:10:00,307.28,307.28,306.94,307.15,3260.0,297.9475,297.9475,297.6179,297.8215,3260.0
2023-10-20 14:15:00,307.13,307.13,306.84,307.06,5091.0,297.8021,297.8021,297.5209,297.7342,5091.0
2023-10-20 14:20:00,307.03,307.03,306.7,306.83,2469.0,297.7051,297.7051,297.3851,297.5112,2469.0
2023-10-20 14:25:00,306.79,307.07,306.78,306.94,3060.0,297.4724,297.7439,297.4627,297.6179,3060.0
2023-10-20 14:30:00,306.9,307.2,306.68,307.2,5414.0,297.5791,297.87,297.3658,297.87,5414.0
2023-10-20 14:35:00,307.39,307.64,307.03,307.14,3921.0,298.0542,298.2966,297.7051,297.8118,3921.0
2023-10-20 14:40:00,307.17,307.29,307.06,307.23,1924.0,297.8409,297.9572,297.7342,297.899,1924.0
2023-10-20 14:45:00,307.3,307.45,307.03,307.1,2523.0,297.9669,298.1124,297.7051,297.773,2523.0
2023-10-20 14:50:00,307.03,307.29,307.0,307.18,4393.0,297.7051,297.9572,297.676,297.8506,4393.0
2023-10-20 14:55:00,307.19,307.39,307.06,307.39,10292.0,297.8603,298.0542,297.7342,298.0542,10292.0
2023-10-20 15:00:00,307.41,307.62,306.87,306.97,11278.0,298.0736,298.2772,297.55,297.6469,11278.0
2023-10-20 15:05:00,306.99,307.21,306.76,306.8,9556.0,297.6663,297.8797,297.4433,297.4821,9556.0
2023-10-20 15:10:00,306.85,306.92,306.3,306.52,5217.0,297.5306,297.5985,296.9973,297.2106,5217.0
2023-10-20 15:15:00,306.41,306.85,306.26,306.85,4138.0,297.104,297.5306,296.9585,297.5306,4138.0
2023-10-20 15:20:00,306.85,306.85,306.4,306.53,6244.0,297.5306,297.5306,297.0943,297.2203,6244.0
2023-10-20 15:25:00,306.53,306.94,306.43,306.88,9414.0,297.2203,297.6179,297.1233,297.5597,9414.0
2023-10-20 15:30:00,306.95,307.05,306.7,306.73,6024.0,297.6276,297.7245,297.3851,297.4142,6024.0
2023-10-20 15:35:00,306.71,306.95,306.65,306.65,6865.0,297.3948,297.6276,297.3367,297.3367,6865.0
2023-10-20 15:40:00,306.55,306.58,306.14,306.16,13700.0,297.2397,297.2688,296.8422,296.8615,13700.0
2023-10-20 15:45:00,306.1,306.39,306.04,306.3,13164.0,296.8034,297.0846,296.7452,296.9973,13164.0
2023-10-20 15:50:00,306.3,306.54,306.14,306.21,14428.0,296.9973,297.23,296.8422,296.91,14428.0
2023-10-20 15:55:00,306.3,307.1,306.23,306.71,74774.0,296.9973,297.773,296.9294,297.3948,74774.0
2023-10-23 09:30:00,306.41,306.48,305.98,306.17,9305.0,297.104,297.1718,296.687,296.8712,9305.0
2023-10-23 09:35:00,306.18,306.2,305.06,305.34,4725.0,296.8809,296.9003,295.795,296.0665,4725.0
2023-10-23 09:40:00,305.54,305.82,304.63,305.8,6338.0,296.2604,296.5319,295.378,296.5125,6338.0
2023-10-23 09:45:00,305.74,306.2,305.31,305.8,5645.0,296.4543,296.9003,296.0374,296.5125,5645.0
2023-10-23 09:50:00,305.81,306.38,305.13,305.64,12836.0,296.5222,297.0749,295.8628,296.3573,12836.0
2023-10-23 09:55:00,305.64,305.9,305.01,305.46,22853.0,296.3573,296.6094,295.7465,296.1828,22853.0
2023-10-23 10:00:00,305.47,305.87,304.96,305.05,125942.0,296.1925,296.5804,295.698,295.7853,125942.0
2023-10-23 10:05:00,305.25,305.54,305.13,305.43,5082.0,295.9792,296.2604,295.8628,296.1537,5082.0
2023-10-23 10:10:00,305.62,305.8,305.39,305.39,11280.0,296.3379,296.5125,296.1149,296.1149,11280.0
2023-10-23 10:15:00,305.61,305.88,305.43,305.84,2812.0,296.3282,296.59,296.1537,296.5513,2812.0
2023-10-23 10:20:00,305.84,306.7,305.84,306.61,13782.0,296.5513,297.3851,296.5513,297.2979,13782.0
2023-10-23 10:25:00,306.61,306.7,305.63,305.63,11039.0,297.2979,297.3851,296.3476,296.3476,11039.0
2023-10-23 10:30:00,305.56,305.75,305.45,305.5,2833.0,296.2798,296.464,296.1731,296.2216,2833.0
2023-10-23 10:35:00,305.59,305.6,305.26,305.38,9286.0,296.3089,296.3186,295.9889,296.1052,9286.0
2023-10-23 10:40:00,305.38,305.6,305.25,305.48,6344.0,296.1052,296.3186,295.9792,296.2022,6344.0
2023-10-23 10:45:00,305.47,305.59,305.21,305.21,5626.0,296.1925,296.3089,295.9404,295.9404,5626.0
2023-10-23 10:50:00,305.35,305.5,304.76,304.77,9287.0,296.0761,296.2216,295.5041,295.5138,9287.0
2023-10-23 10:55:00,304.72,304.8,304.48,304.55,4873.0,295.4653,295.5429,295.2326,295.3004,4873.0
2023-10-23 11:00:00,304.45,304.77,304.38,304.59,4798.0,295.2035,295.5138,295.1356,295.3392,4798.0
2023-10-23 11:05:00,304.59,304.73,304.0,304.09,6896.0,295.3392,295.475,294.7671,294.8544,6896.0
2023-10-23 11:10:00,304.09,304.84,304.0,304.74,7798.0,294.8544,295.5816,294.7671,295.4847,7798.0
2023-10-23 11:15:00,304.74,304.8,304.57,304.68,2912.0,295.4847,295.5429,295.3198,295.4265,2912.0
2023-10-23 11:20:00,304.41,305.26,304.41,304.84,5537.0,295.1647,295.9889,295.1647,295.5816,5537.0
2023-10-23 11:25:00,304.89,304.96,304.34,304.48,3607.0,295.6301,295.698,295.0968,295.2326,3607.0
2023-10-23 11:30:00,304.34,304.5,303.95,304.49,4131.0,295.0968,295.252,294.7187,295.2423,4131.0
2023-10-23 11:35:00,304.49,304.65,304.01,304.04,9847.0,295.2423,295.3974,294.7768,294.8059,9847.0
2023-10-23 11:40:00,304.01,304.02,303.48,303.57,33333.0,294.7768,294.7865,294.2629,294.3502,33333.0
2023-10-23 11:45:00,303.5,303.85,303.37,303.55,14104.0,294.2823,294.6217,294.1563,294.3308,14104.0
2023-10-23 11:50:00,303.56,303.86,303.4,303.8,1975.0,294.3405,294.6314,294.1854,294.5732,1975.0
2023-10-23 11:55:00,303.77,304.54,303.77,304.4,2316.0,294.5441,295.2907,294.5441,295.155,2316.0
2023-10-23 12:00:00,304.41,304.59,304.15,304.25,5486.0,295.1647,295.3392,294.9126,295.0096,5486.0
2023-10-23 12:05:00,304.21,304.24,303.43,303.57,18058.0,294.9708,294.9999,294.2145,294.3502,18058.0
2023-10-23 12:10:00,303.5,303.52,302.97,303.04,2456.0,294.2823,294.3017,293.7684,293.8363,2456.0
2023-10-23 12:15:00,302.91,303.06,301.94,302.5,13591.0,293.7103,293.8557,292.7697,293.3127,13591.0
2023-10-23 12:20:00,302.32,302.48,302.27,302.35,4223.0,293.1382,293.2933,293.0897,293.1673,4223.0
2023-10-23 12:25:00,302.35,302.87,302.17,302.86,6500.0,293.1673,293.6715,292.9927,293.6618,6500.0
2023-10-23 12:30:00,302.9,303.21,302.51,303.16,8280.0,293.7006,294.0011,293.3224,293.9527,8280.0
2023-10-23 12:35:00,303.24,303.24,302.7,303.0,4155.0,294.0302,294.0302,293.5066,293.7975,4155.0
2023-10-23 12:40:00,302.9,302.98,302.36,302.68,4798.0,293.7006,293.7781,293.177,293.4872,4798.0
2023-10-23 12:45:00,302.67,302.88,302.39,302.78,8868.0,293.4775,293.6812,293.206,293.5842,8868.0
2023-10-23 12:50:00,302.76,302.89,302.38,302.77,6657.0,293.5648,293.6909,293.1963,293.5745,6657.0
2023-10-23 12:55:00,302.87,303.36,302.4,303.36,26925.0,293.6715,294.1466,293.2157,294.1466,26925.0
2023-10-23 13:00:00,303.5,303.51,303.28,303.28,2444.0,294.2823,294.292,294.069,294.069,2444.0
2023-10-23 13:05:00,303.47,303.81,303.46,303.8,2533.0,294.2532,294.5829,294.2435,294.5732,2533.0
2023-10-23 13:10:00,303.7,303.7,303.09,303.42,3385.0,294.4763,294.4763,293.8848,294.2048,3385.0
2023-10-23 13:15:00,303.42,303.58,303.25,303.25,3077.0,294.2048,294.3599,294.0399,294.0399,3077.0
2023-10-23 13:20:00,303.17,303.5,303.07,303.29,4400.0,293.9624,294.2823,293.8654,294.0787,4400.0
2023-10-23 13:25:00,303.22,303.25,302.7,302.89,6951.0,294.0108,294.0399,293.5066,293.6909,6951.0
2023-10-23 13:30:00,303.0,303.09,302.81,303.01,7068.0,293.7975,293.8848,293.6133,293.8072,7068.0
2023-10-23 13:35:00,303.01,303.35,302.88,302.93,6629.0,293.8072,294.1369,293.6812,293.7296,6629.0
2023-10-23 13:40:00,303.09,303.14,302.8,302.89,6263.0,293.8848,293.9333,293.6036,293.6909,6263.0
2023-10-23 13:45:00,302.87,302.99,302.6,302.87,4400.0,293.6715,293.7878,293.4097,293.6715,4400.0
2023-10-23 13:50:00,302.87,303.06,302.62,302.73,10962.0,293.6715,293.8557,293.4291,293.5357,10962.0
2023-10-23 13:55:00,302.77,302.82,302.4,302.47,11105.0,293.5745,293.623,293.2157,293.2836,11105.0
2023-10-23 14:00:00,302.5,302.68,302.33,302.51,5371.0,293.3127,293.4872,293.1479,293.3224,5371.0
2023-10-23 14:05:00,302.62,303.28,302.62,303.18,4213.0,293.4291,294.069,293.4291,293.9721,4213.0
2023-10-23 14:10:00,303.19,303.2,302.79,302.88,4107.0,293.9817,293.9914,293.5939,293.6812,4107.0
2023-10-23 14:15:00,302.9,302.9,302.09,302.09,6263.0,293.7006,293.7006,292.9152,292.9152,6263.0
2023-10-23 14:20:00,302.07,302.37,301.9,302.01,10061.0,292.8958,293.1867,292.7309,292.8376,10061.0
2023-10-23 14:25:00,302.15,302.45,302.02,302.22,8727.0,292.9733,293.2642,292.8473,293.0412,8727.0
2023-10-23 14:30:00,302.22,302.28,302.03,302.12,6040.0,293.0412,293.0994,292.857,292.9442,6040.0
2023-10-23 14:35:00,302.18,302.37,302.17,302.27,4912.0,293.0024,293.1867,292.9927,293.0897,4912.0
2023-10-23 14:40:00,302.37,302.9,301.9,302.09,14656.0,293.1867,293.7006,292.7309,292.9152,14656.0
2023-10-23 14:45:00,302.14,302.66,302.0,302.39,18326.0,292.9636,293.4678,292.8279,293.206,18326.0
2023-10-23 14:50:00,302.33,302.44,302.19,302.31,7356.0,293.1479,293.2545,293.0121,293.1285,7356.0
2023-10-23 14:55:00,302.31,302.45,301.97,302.45,10523.0,293.1285,293.2642,292.7988,293.2642,10523.0
2023-10-23 15:00:00,302.45,302.79,302.3,302.74,7161.0,293.2642,293.5939,293.1188,293.5454,7161.0
2023-10-23 15:05:00,302.57,302.71,302.19,302.25,8346.0,293.3806,293.5163,293.0121,293.0703,8346.0
2023-10-23 15:10:00,302.36,302.46,301.94,302.03,10321.0,293.177,293.2739,292.7697,292.857,10321.0
2023-10-23 15:15:00,302.08,302.11,301.42,301.44,18497.0,292.9055,292.9345,292.2655,292.2849,18497.0
2023-10-23 15:20:00,301.48,301.83,300.67,300.91,18545.0,292.3237,292.6631,291.5383,291.771,18545.0
2023-10-23 15:25:00,300.92,301.39,300.43,300.69,11553.0,291.7807,292.2364,291.3056,291.5577,11553.0
2023-10-23 15:30:00,300.65,300.9,300.44,300.51,19414.0,291.5189,291.7613,291.3153,291.3831,19414.0
2023-10-23 15:35:00,300.47,300.65,300.2,300.35,21542.0,291.3444,291.5189,291.0826,291.228,21542.0
2023-10-23 15:40:00,300.31,300.84,300.17,300.73,20040.0,291.1892,291.7031,291.0535,291.5965,20040.0
2023-10-23 15:45:00,300.74,301.21,300.5,300.86,20372.0,291.6062,292.0619,291.3734,291.7225,20372.0
2023-10-23 15:50:00,300.81,301.16,300.64,300.84,23604.0,291.674,292.0134,291.5092,291.7031,23604.0
2023-10-23 15:55:00,300.85,301.4,300.84,301.02,66288.0,291.7128,292.2461,291.7031,291.8777,66288.0
2023-10-24 09:30:00,303.1,307.8,302.51,307.54,18706.0,293.8945,298.4517,293.3224,298.1996,18706.0
2023-10-24 09:35:00,307.42,307.5,305.7,305.71,2424.0,298.0833,298.1608,296.4155,296.4252,2424.0
2023-10-24 09:40:00,304.81,304.81,303.92,303.96,7829.0,295.5525,295.5525,294.6896,294.7284,7829.0
2023-10-24 09:45:00,303.38,304.48,303.37,304.14,4325.0,294.166,295.2326,294.1563,294.9029,4325.0
2023-10-24 09:50:00,304.37,304.6,303.65,304.44,6551.0,295.1259,295.3489,294.4278,295.1938,6551.0
2023-10-24 09:55:00,304.44,305.0,304.4,305.0,3696.0,295.1938,295.7368,295.155,295.7368,3696.0
2023-10-24 10:00:00,304.92,305.96,304.74,304.75,7458.0,295.6592,296.6676,295.4847,295.4944,7458.0
2023-10-24 10:05:00,304.73,304.99,304.41,304.83,3179.0,295.475,295.7271,295.1647,295.5719,3179.0
2023-10-24 10:10:00,304.92,304.93,304.16,304.34,4890.0,295.6592,295.6689,294.9223,295.0968,4890.0
2023-10-24 10:15:00,304.32,304.73,303.96,304.65,6802.0,295.0774,295.475,294.7284,295.3974,6802.0
2023-10-24 10:20:00,304.65,305.21,304.26,305.21,6421.0,295.3974,295.9404,295.0193,295.9404,6421.0
2023-10-24 10:25:00,305.19,305.28,304.57,304.76,3186.0,295.921,296.0083,295.3198,295.5041,3186.0
2023-10-24 10:30:00,304.68,305.01,304.68,304.92,3241.0,295.4265,295.7465,295.4265,295.6592,3241.0
2023-10-24 10:35:00,305.01,305.01,304.06,304.52,8446.0,295.7465,295.7465,294.8253,295.2714,8446.0
2023-10-24 10:40:00,304.48,304.69,304.44,304.57,3596.0,295.2326,295.4362,295.1938,295.3198,3596.0
2023-10-24 10:45:00,304.52,305.03,304.49,305.03,2491.0,295.2714,295.7659,295.2423,295.7659,2491.0
2023-10-24 10:50:00,304.77,305.03,304.69,305.0,1984.0,295.5138,295.7659,295.4362,295.7368,1984.0
2023-10-24 10:55:00,305.02,305.05,304.62,304.72,3231.0,295.7562,295.7853,295.3683,295.4653,3231.0
2023-10-24 11:00:00,304.59,304.96,304.55,304.93,6640.0,295.3392,295.698,295.3004,295.6689,6640.0
2023-10-24 11:05:00,304.85,305.51,304.82,305.01,5251.0,295.5913,296.2313,295.5622,295.7465,5251.0
2023-10-24 11:10:00,305.21,305.23,304.92,305.23,2390.0,295.9404,295.9598,295.6592,295.9598,2390.0
2023-10-24 11:15:00,305.28,305.41,305.22,305.29,2343.0,296.0083,296.1343,295.9501,296.018,2343.0
2023-10-24 11:20:00,305.42,305.42,304.65,304.65,3395.0,296.144,296.144,295.3974,295.3974,3395.0
2023-10-24 11:25:00,304.65,304.81,304.62,304.8,900.0,295.3974,295.5525,295.3683,295.5429,900.0
2023-10-24 11:30:00,304.96,304.96,304.66,304.77,1668.0,295.698,295.698,295.4071,295.5138,1668.0
2023-10-24 11:35:00,304.76,304.87,304.64,304.87,1764.0,295.5041,295.6107,295.3877,295.6107,1764.0
2023-10-24 11:40:00,304.98,304.99,304.72,304.74,5180.0,295.7174,295.7271,295.4653,295.4847,5180.0
2023-10-24 11:45:00,304.66,304.9,304.61,304.9,800.0,295.4071,295.6398,295.3586,295.6398,800.0
2023-10-24 11:50:00,304.81,304.81,304.25,304.48,11387.0,295.5525,295.5525,295.0096,295.2326,11387.0
2023-10-24 11:55:00,304.41,304.72,304.41,304.72,2291.0,295.1647,295.4653,295.1647,295.4653,2291.0
2023-10-24 12:00:00,304.76,304.76,304.51,304.73,2800.0,295.5041,295.5041,295.2617,295.475,2800.0
2023-10-24 12:05:00,304.65,304.65,304.29,304.33,2022.0,295.3974,295.3974,295.0483,295.0871,2022.0
2023-10-24 12:10:00,304.33,304.37,304.19,304.28,6001.0,295.0871,295.1259,294.9514,295.0386,6001.0
2023-10-24 12:15:00,304.28,304.31,303.89,304.0,3354.0,295.0386,295.0677,294.6605,294.7671,3354.0
2023-10-24 12:20:00,304.0,304.01,303.53,303.68,4857.0,294.7671,294.7768,294.3114,294.4569,4857.0
2023-10-24 12:25:00,303.68,303.93,303.56,303.85,3942.0,294.4569,294.6993,294.3405,294.6217,3942.0
2023-10-24 12:30:00,304.0,304.74,304.0,304.74,4256.0,294.7671,295.4847,294.7671,295.4847,4256.0
2023-10-24 12:35:00,304.62,304.73,304.35,304.49,9653.0,295.3683,295.475,295.1065,295.2423,9653.0
2023-10-24 12:40:00,304.65,304.72,304.42,304.72,5264.0,295.3974,295.4653,295.1744,295.4653,5264.0
2023-10-24 12:45:00,304.8,304.8,304.46,304.47,2260.0,295.5429,295.5429,295.2132,295.2229,2260.0
2023-10-24 12:50:00,304.4,304.41,304.15,304.25,12817.0,295.155,295.1647,294.9126,295.0096,12817.0
2023-10-24 12:55:00,304.27,304.58,304.27,304.51,5708.0,295.0289,295.3295,295.0289,295.2617,5708.0
2023-10-24 13:00:00,304.51,304.87,304.51,304.74,2738.0,295.2617,295.6107,295.2617,295.4847,2738.0
2023-10-24 13:05:00,304.77,304.83,304.56,304.82,6365.0,295.5138,295.5719,295.3101,295.5622,6365.0
2023-10-24 13:10:00,304.75,304.75,304.44,304.55,5246.0,295.4944,295.4944,295.1938,295.3004,5246.0
2023-10-24 13:15:00,304.36,304.52,304.23,304.52,7813.0,295.1162,295.2714,294.9902,295.2714,7813.0
2023-10-24 13:20:00,304.53,304.61,304.49,304.55,5754.0,295.2811,295.3586,295.2423,295.3004,5754.0
2023-10-24 13:25:00,304.55,304.83,304.31,304.83,1586.0,295.3004,295.5719,295.0677,295.5719,1586.0
2023-10-24 13:30:00,304.86,305.06,304.85,305.06,1084.0,295.601,295.795,295.5913,295.795,1084.0
2023-10-24 13:35:00,305.05,305.16,304.73,304.99,5104.0,295.7853,295.8919,295.475,295.7271,5104.0
2023-10-24 13:40:00,305.12,305.33,304.89,304.89,3498.0,295.8531,296.0568,295.6301,295.6301,3498.0
2023-10-24 13:45:00,304.89,305.06,304.74,304.99,1843.0,295.6301,295.795,295.4847,295.7271,1843.0
2023-10-24 13:50:00,305.1,305.18,304.95,305.1,1933.0,295.8337,295.9113,295.6883,295.8337,1933.0
2023-10-24 13:55:00,305.1,305.1,304.78,304.79,2922.0,295.8337,295.8337,295.5235,295.5332,2922.0
2023-10-24 14:00:00,304.76,304.91,304.66,304.89,3212.0,295.5041,295.6495,295.4071,295.6301,3212.0
2023-10-24 14:05:00,304.89,305.03,304.83,304.87,2909.0,295.6301,295.7659,295.5719,295.6107,2909.0
2023-10-24 14:10:00,304.89,304.98,304.73,304.81,3495.0,295.6301,295.7174,295.475,295.5525,3495.0
2023-10-24 14:15:00,304.8,304.8,304.64,304.71,1561.0,295.5429,295.5429,295.3877,295.4556,1561.0
2023-10-24 14:20:00,304.72,304.79,304.54,304.69,2962.0,295.4653,295.5332,295.2907,295.4362,2962.0
2023-10-24 14:25:00,304.71,304.71,304.39,304.5,2146.0,295.4556,295.4556,295.1453,295.252,2146.0
2023-10-24 14:30:00,304.58,304.97,304.57,304.87,3619.0,295.3295,295.7077,295.3198,295.6107,3619.0
2023-10-24 14:35:00,304.89,304.9,304.58,304.76,3017.0,295.6301,295.6398,295.3295,295.5041,3017.0
2023-10-24 14:40:00,304.72,304.98,304.61,304.98,3943.0,295.4653,295.7174,295.3586,295.7174,3943.0
2023-10-24 14:45:00,304.98,305.15,304.8,305.14,2132.0,295.7174,295.8822,295.5429,295.8725,2132.0
2023-10-24 14:50:00,305.03,305.32,305.03,305.29,2889.0,295.7659,296.0471,295.7659,296.018,2889.0
2023-10-24 14:55:00,305.31,305.49,305.24,305.36,3836.0,296.0374,296.2119,295.9695,296.0858,3836.0
2023-10-24 15:00:00,305.3,305.47,305.22,305.37,4492.0,296.0277,296.1925,295.9501,296.0955,4492.0
2023-10-24 15:05:00,305.25,305.3,305.05,305.26,2139.0,295.9792,296.0277,295.7853,295.9889,2139.0
2023-10-24 15:10:00,305.24,305.35,305.13,305.32,3674.0,295.9695,296.0761,295.8628,296.0471,3674.0
2023-10-24 15:15:00,305.32,305.48,305.3,305.39,2798.0,296.0471,296.2022,296.0277,296.1149,2798.0
2023-10-24 15:20:00,305.39,305.52,305.26,305.52,4456.0,296.1149,296.241,295.9889,296.241,4456.0
2023-10-24 15:25:00,305.51,305.55,305.34,305.53,2701.0,296.2313,296.2701,296.0665,296.2507,2701.0
2023-10-24 15:30:00,305.47,305.47,305.23,305.3,4760.0,296.1925,296.1925,295.9598,296.0277,4760.0
2023-10-24 15:35:00,305.26,305.32,305.11,305.2,3490.0,295.9889,296.0471,295.8434,295.9307,3490.0
2023-10-24 15:40:00,305.16,305.42,305.06,305.06,4672.0,295.8919,296.144,295.795,295.795,4672.0
2023-10-24 15:45:00,305.13,305.13,304.89,304.89,6608.0,295.8628,295.8628,295.6301,295.6301,6608.0
2023-10-24 15:50:00,304.95,305.11,304.72,304.94,13712.0,295.6883,295.8434,295.4653,295.6786,13712.0
2023-10-24 15:55:00,304.95,305.26,304.6,304.64,43363.0,295.6883,295.9889,295.3489,295.3877,43363.0
2023-10-25 09:30:00,305.14,305.66,304.44,304.85,12128.0,295.8725,296.3767,295.1938,295.5913,12128.0
2023-10-25 09:35:00,305.04,305.24,302.67,302.97,15200.0,295.7756,295.9695,293.4775,293.7684,15200.0
2023-10-25 09:40:00,303.46,303.46,302.51,302.81,3172.0,294.2435,294.2435,293.3224,293.6133,3172.0
2023-10-25 09:45:00,302.6,302.63,301.65,302.44,7013.0,293.4097,293.4388,292.4885,293.2545,7013.0
2023-10-25 09:50:00,302.5,302.65,301.42,301.78,16291.0,293.3127,293.4581,292.2655,292.6146,16291.0
2023-10-25 09:55:00,302.0,302.19,301.22,301.69,7648.0,292.8279,293.0121,292.0716,292.5273,7648.0
2023-10-25 10:00:00,301.14,301.51,300.71,300.71,6612.0,291.994,292.3528,291.5771,291.5771,6612.0
2023-10-25 10:05:00,300.71,301.16,300.41,301.05,11281.0,291.5771,292.0134,291.2862,291.9067,11281.0
2023-10-25 10:10:00,300.99,301.66,300.99,301.32,4327.0,291.8486,292.4982,291.8486,292.1685,4327.0
2023-10-25 10:15:00,301.25,301.46,301.01,301.05,7809.0,292.1007,292.3043,291.868,291.9067,7809.0
2023-10-25 10:20:00,301.07,301.28,300.63,300.93,7420.0,291.9261,292.1298,291.4995,291.7904,7420.0
2023-10-25 10:25:00,300.87,301.37,300.78,300.99,13201.0,291.7322,292.217,291.6449,291.8486,13201.0
2023-10-25 10:30:00,301.1,301.78,301.1,301.38,2775.0,291.9552,292.6146,291.9552,292.2267,2775.0
2023-10-25 10:35:00,301.45,302.5,301.36,302.46,6462.0,292.2946,293.3127,292.2073,293.2739,6462.0
2023-10-25 10:40:00,302.46,303.08,302.42,303.03,5264.0,293.2739,293.8751,293.2351,293.8266,5264.0
2023-10-25 10:45:00,303.34,303.52,302.91,303.17,5959.0,294.1272,294.3017,293.7103,293.9624,5959.0
2023-10-25 10:50:00,303.12,303.6,302.98,303.43,5091.0,293.9139,294.3793,293.7781,294.2145,5091.0
2023-10-25 10:55:00,303.69,303.7,303.52,303.56,1200.0,294.4666,294.4763,294.3017,294.3405,1200.0
2023-10-25 11:00:00,303.4,304.31,303.4,304.28,3326.0,294.1854,295.0677,294.1854,295.0386,3326.0
2023-10-25 11:05:00,304.07,304.23,303.65,303.74,2635.0,294.835,294.9902,294.4278,294.515,2635.0
2023-10-25 11:10:00,303.75,303.97,303.28,303.84,6216.0,294.5247,294.7381,294.069,294.612,6216.0
2023-10-25 11:15:00,304.02,304.15,303.63,303.99,5404.0,294.7865,294.9126,294.4084,294.7575,5404.0
2023-10-25 11:20:00,303.96,304.4,303.96,304.3,5100.0,294.7284,295.155,294.7284,295.058,5100.0
2023-10-25 11:25:00,304.44,305.29,304.44,305.03,14881.0,295.1938,296.018,295.1938,295.7659,14881.0
2023-10-25 11:30:00,305.07,305.32,304.91,304.91,4759.0,295.8047,296.0471,295.6495,295.6495,4759.0
2023-10-25 11:35:00,304.95,305.1,304.62,305.06,6239.0,295.6883,295.8337,295.3683,295.795,6239.0
2023-10-25 11:40:00,305.02,305.17,304.33,304.49,2910.0,295.7562,295.9016,295.0871,295.2423,2910.0
2023-10-25 11:45:00,304.75,305.03,304.69,304.85,5835.0,295.4944,295.7659,295.4362,295.5913,5835.0
2023-10-25 11:50:00,304.79,304.88,304.44,304.53,3871.0,295.5332,295.6204,295.1938,295.2811,3871.0
2023-10-25 11:55:00,304.84,304.87,304.44,304.61,2661.0,295.5816,295.6107,295.1938,295.3586,2661.0
2023-10-25 12:00:00,304.6,304.61,304.41,304.57,2541.0,295.3489,295.3586,295.1647,295.3198,2541.0
2023-10-25 12:05:00,304.83,304.89,304.65,304.84,3350.0,295.5719,295.6301,295.3974,295.5816,3350.0
2023-10-25 12:10:00,304.84,304.84,304.19,304.26,6149.0,295.5816,295.5816,294.9514,295.0193,6149.0
2023-10-25 12:15:00,304.32,304.62,304.2,304.57,4100.0,295.0774,295.3683,294.9611,295.3198,4100.0
2023-10-25 12:20:00,304.57,304.96,304.57,304.8,5032.0,295.3198,295.698,295.3198,295.5429,5032.0
2023-10-25 12:25:00,304.8,304.88,304.49,304.61,2448.0,295.5429,295.6204,295.2423,295.3586,2448.0
2023-10-25 12:30:00,304.53,305.04,304.49,304.65,4002.0,295.2811,295.7756,295.2423,295.3974,4002.0
2023-10-25 12:35:00,304.6,304.69,304.59,304.59,1924.0,295.3489,295.4362,295.3392,295.3392,1924.0
2023-10-25 12:40:00,304.54,304.65,304.42,304.64,4212.0,295.2907,295.3974,295.1744,295.3877,4212.0
2023-10-25 12:45:00,304.76,304.85,304.41,304.46,4727.0,295.5041,295.5913,295.1647,295.2132,4727.0
2023-10-25 12:50:00,304.3,304.3,303.9,304.0,2058.0,295.058,295.058,294.6702,294.7671,2058.0
2023-10-25 12:55:00,303.89,304.13,303.81,304.04,2377.0,294.6605,294.8932,294.5829,294.8059,2377.0
2023-10-25 13:00:00,304.13,304.28,303.98,304.18,4525.0,294.8932,295.0386,294.7478,294.9417,4525.0
2023-10-25 13:05:00,304.29,304.5,303.93,304.42,3280.0,295.0483,295.252,294.6993,295.1744,3280.0
2023-10-25 13:10:00,304.35,304.48,304.25,304.38,1760.0,295.1065,295.2326,295.0096,295.1356,1760.0
2023-10-25 13:15:00,304.39,304.49,304.09,304.17,3261.0,295.1453,295.2423,294.8544,294.932,3261.0
2023-10-25 13:20:00,304.35,304.4,303.9,304.03,3210.0,295.1065,295.155,294.6702,294.7962,3210.0
2023-10-25 13:25:00,304.04,304.21,303.62,303.62,1800.0,294.8059,294.9708,294.3987,294.3987,1800.0
2023-10-25 13:30:00,303.62,303.68,303.48,303.53,1900.0,294.3987,294.4569,294.2629,294.3114,1900.0
2023-10-25 13:35:00,303.63,303.76,303.48,303.59,3912.0,294.4084,294.5344,294.2629,294.3696,3912.0
2023-10-25 13:40:00,303.54,303.75,303.46,303.5,5032.0,294.3211,294.5247,294.2435,294.2823,5032.0
2023-10-25 13:45:00,303.5,303.5,303.1,303.1,2826.0,294.2823,294.2823,293.8945,293.8945,2826.0
2023-10-25 13:50:00,303.16,304.19,303.12,304.19,5376.0,293.9527,294.9514,293.9139,294.9514,5376.0
2023-10-25 13:55:00,304.29,304.32,304.11,304.18,4219.0,295.0483,295.0774,294.8738,294.9417,4219.0
2023-10-25 14:00:00,304.23,304.5,304.2,304.5,3436.0,294.9902,295.252,294.9611,295.252,3436.0
2023-10-25 14:05:00,304.36,304.45,304.23,304.4,3616.0,295.1162,295.2035,294.9902,295.155,3616.0
2023-10-25 14:10:00,304.4,304.48,304.06,304.25,2381.0,295.155,295.2326,294.8253,295.0096,2381.0
2023-10-25 14:15:00,304.29,304.56,304.17,304.18,3850.0,295.0483,295.3101,294.932,294.9417,3850.0
2023-10-25 14:20:00,304.22,304.47,304.2,304.32,2875.0,294.9805,295.2229,294.9611,295.0774,2875.0
2023-10-25 14:25:00,304.29,304.3,304.01,304.01,3304.0,295.0483,295.058,294.7768,294.7768,3304.0
2023-10-25 14:30:00,304.04,304.39,304.03,304.1,4469.0,294.8059,295.1453,294.7962,294.8641,4469.0
2023-10-25 14:35:00,304.1,304.26,303.96,304.2,3203.0,294.8641,295.0193,294.7284,294.9611,3203.0
2023-10-25 14:40:00,304.13,304.23,303.91,303.94,4018.0,294.8932,294.9902,294.6799,294.709,4018.0
2023-10-25 14:45:00,303.96,304.04,303.68,303.75,2800.0,294.7284,294.8059,294.4569,294.5247,2800.0
2023-10-25 14:50:00,303.77,304.28,303.7,304.13,7437.0,294.5441,295.0386,294.4763,294.8932,7437.0
2023-10-25 14:55:00,304.23,304.5,304.18,304.22,4400.0,294.9902,295.252,294.9417,294.9805,4400.0
2023-10-25 15:00:00,304.23,304.35,304.05,304.22,8252.0,294.9902,295.1065,294.8156,294.9805,8252.0
2023-10-25 15:05:00,304.22,304.34,304.06,304.21,4066.0,294.9805,295.0968,294.8253,294.9708,4066.0
2023-10-25 15:10:00,304.34,304.7,304.34,304.49,6317.0,295.0968,295.4459,295.0968,295.2423,6317.0
2023-10-25 15:15:00,304.36,304.47,304.19,304.32,5878.0,295.1162,295.2229,294.9514,295.0774,5878.0
2023-10-25 15:20:00,304.39,304.61,304.23,304.58,10601.0,295.1453,295.3586,294.9902,295.3295,10601.0
2023-10-25 15:25:00,304.66,304.98,304.66,304.86,12758.0,295.4071,295.7174,295.4071,295.601,12758.0
2023-10-25 15:30:00,304.86,305.28,304.75,305.12,6356.0,295.601,296.0083,295.4944,295.8531,6356.0
2023-10-25 15:35:00,305.06,305.22,304.97,305.01,8322.0,295.795,295.9501,295.7077,295.7465,8322.0
2023-10-25 15:40:00,305.01,305.05,304.67,304.92,9972.0,295.7465,295.7853,295.4168,295.6592,9972.0
2023-10-25 15:45:00,304.9,305.08,304.72,305.08,10697.0,295.6398,295.8143,295.4653,295.8143,10697.0
2023-10-25 15:50:00,305.09,305.1,304.49,304.53,35417.0,295.824,295.8337,295.2423,295.2811,35417.0
2023-10-25 15:55:00,304.48,304.53,303.84,303.9,122002.0,295.2326,295.2811,294.612,294.6702,122002.0
2023-10-26 09:30:00,302.08,302.94,301.68,302.61,13255.0,292.9055,293.7393,292.5176,293.4194,13255.0
2023-10-26 09:35:00,302.61,303.01,301.59,302.96,5019.0,293.4194,293.8072,292.4303,293.7587,5019.0
2023-10-26 09:40:00,302.71,302.76,301.81,301.94,3180.0,293.5163,293.5648,292.6437,292.7697,3180.0
2023-10-26 09:45:00,302.11,302.52,301.67,302.52,3563.0,292.9345,293.3321,292.5079,293.3321,3563.0
2023-10-26 09:50:00,302.79,303.43,302.78,303.43,4005.0,293.5939,294.2145,293.5842,294.2145,4005.0
2023-10-26 09:55:00,303.42,303.82,303.21,303.82,3005.0,294.2048,294.5926,294.0011,294.5926,3005.0
2023-10-26 10:00:00,303.45,303.45,302.11,302.96,13035.0,294.2339,294.2339,292.9345,293.7587,13035.0
2023-10-26 10:05:00,302.85,303.47,302.57,303.47,3447.0,293.6521,294.2532,293.3806,294.2532,3447.0
2023-10-26 10:10:00,303.47,304.14,303.47,303.98,4268.0,294.2532,294.9029,294.2532,294.7478,4268.0
2023-10-26 10:15:00,303.94,304.09,303.74,303.74,1982.0,294.709,294.8544,294.515,294.515,1982.0
2023-10-26 10:20:00,303.72,304.35,303.71,304.1,2785.0,294.4957,295.1065,294.486,294.8641,2785.0
2023-10-26 10:25:00,304.34,304.95,304.34,304.41,2341.0,295.0968,295.6883,295.0968,295.1647,2341.0
2023-10-26 10:30:00,304.4,304.4,303.63,303.86,9006.0,295.155,295.155,294.4084,294.6314,9006.0
2023-10-26 10:35:00,303.95,304.35,303.81,304.15,16804.0,294.7187,295.1065,294.5829,294.9126,16804.0
2023-10-26 10:40:00,304.01,305.05,304.0,305.05,8056.0,294.7768,295.7853,294.7671,295.7853,8056.0
2023-10-26 10:45:00,305.05,305.19,304.64,305.19,3640.0,295.7853,295.921,295.3877,295.921,3640.0
2023-10-26 10:50:00,305.15,305.55,304.94,305.09,2748.0,295.8822,296.2701,295.6786,295.824,2748.0
2023-10-26 10:55:00,305.08,305.42,304.98,305.15,3870.0,295.8143,296.144,295.7174,295.8822,3870.0
2023-10-26 11:00:00,305.33,305.42,304.99,305.06,3609.0,296.0568,296.144,295.7271,295.795,3609.0
2023-10-26 11:05:00,305.06,305.06,304.85,304.97,2265.0,295.795,295.795,295.5913,295.7077,2265.0
2023-10-26 11:10:00,304.98,304.98,303.96,304.1,3032.0,295.7174,295.7174,294.7284,294.8641,3032.0
2023-10-26 11:15:00,304.1,304.84,303.94,304.81,3351.0,294.8641,295.5816,294.709,295.5525,3351.0
2023-10-26 11:20:00,304.78,304.92,304.61,304.86,2680.0,295.5235,295.6592,295.3586,295.601,2680.0
2023-10-26 11:25:00,304.82,304.93,304.68,304.69,1765.0,295.5622,295.6689,295.4265,295.4362,1765.0
2023-10-26 11:30:00,304.69,304.79,304.42,304.76,2741.0,295.4362,295.5332,295.1744,295.5041,2741.0
2023-10-26 11:35:00,304.96,305.27,304.73,305.21,7459.0,295.698,295.9986,295.475,295.9404,7459.0
2023-10-26 11:40:00,305.21,305.32,305.02,305.24,3507.0,295.9404,296.0471,295.7562,295.9695,3507.0
2023-10-26 11:45:00,305.43,305.49,305.18,305.2,2151.0,296.1537,296.2119,295.9113,295.9307,2151.0
2023-10-26 11:50:00,305.28,305.58,305.22,305.25,5139.0,296.0083,296.2992,295.9501,295.9792,5139.0
2023-10-26 11:55:00,305.2,305.23,304.87,305.22,2845.0,295.9307,295.9598,295.6107,295.9501,2845.0
2023-10-26 12:00:00,305.19,305.41,304.99,304.99,4347.0,295.921,296.1343,295.7271,295.7271,4347.0
2023-10-26 12:05:00,305.02,305.09,304.84,304.93,4464.0,295.7562,295.824,295.5816,295.6689,4464.0
2023-10-26 12:10:00,304.93,305.02,304.76,304.89,3535.0,295.6689,295.7562,295.5041,295.6301,3535.0
2023-10-26 12:15:00,304.89,305.24,304.53,304.97,7425.0,295.6301,295.9695,295.2811,295.7077,7425.0
2023-10-26 12:20:00,305.2,305.22,305.04,305.05,2073.0,295.9307,295.9501,295.7756,295.7853,2073.0
2023-10-26 12:25:00,305.18,305.5,305.04,305.32,4460.0,295.9113,296.2216,295.7756,296.0471,4460.0
2023-10-26 12:30:00,305.32,305.73,305.29,305.54,3073.0,296.0471,296.4446,296.018,296.2604,3073.0
2023-10-26 12:35:00,305.48,305.6,305.07,305.11,2001.0,296.2022,296.3186,295.8047,295.8434,2001.0
2023-10-26 12:40:00,305.11,305.19,304.82,304.96,3334.0,295.8434,295.921,295.5622,295.698,3334.0
2023-10-26 12:45:00,304.96,305.02,304.8,304.99,2757.0,295.698,295.7562,295.5429,295.7271,2757.0
2023-10-26 12:50:00,304.99,305.04,304.66,304.66,1448.0,295.7271,295.7756,295.4071,295.4071,1448.0
2023-10-26 12:55:00,304.67,304.96,304.53,304.77,4522.0,295.4168,295.698,295.2811,295.5138,4522.0
2023-10-26 13:00:00,304.74,305.39,304.57,305.04,3070.0,295.4847,296.1149,295.3198,295.7756,3070.0
2023-10-26 13:05:00,304.85,304.89,304.63,304.63,1250.0,295.5913,295.6301,295.378,295.378,1250.0
2023-10-26 13:10:00,304.72,304.85,304.53,304.53,3310.0,295.4653,295.5913,295.2811,295.2811,3310.0
2023-10-26 13:15:00,304.7,304.81,304.4,304.4,5150.0,295.4459,295.5525,295.155,295.155,5150.0
2023-10-26 13:20:00,304.42,304.6,304.12,304.22,3255.0,295.1744,295.3489,294.8835,294.9805,3255.0
2023-10-26 13:25:00,304.27,304.27,303.77,303.78,5809.0,295.0289,295.0289,294.5441,294.5538,5809.0
2023-10-26 13:30:00,303.78,303.88,303.2,303.62,4225.0,294.5538,294.6508,293.9914,294.3987,4225.0
2023-10-26 13:35:00,303.62,303.92,303.57,303.77,6139.0,294.3987,294.6896,294.3502,294.5441,6139.0
2023-10-26 13:40:00,303.74,304.6,303.74,304.5,6172.0,294.515,295.3489,294.515,295.252,6172.0
2023-10-26 13:45:00,304.6,304.83,304.4,304.43,5462.0,295.3489,295.5719,295.155,295.1841,5462.0
2023-10-26 13:50:00,304.44,304.56,304.21,304.56,3564.0,295.1938,295.3101,294.9708,295.3101,3564.0
2023-10-26 13:55:00,304.53,304.65,304.34,304.65,2571.0,295.2811,295.3974,295.0968,295.3974,2571.0
2023-10-26 14:00:00,304.46,304.61,304.32,304.38,2670.0,295.2132,295.3586,295.0774,295.1356,2670.0
2023-10-26 14:05:00,304.38,304.51,304.34,304.46,3077.0,295.1356,295.2617,295.0968,295.2132,3077.0
2023-10-26 14:10:00,304.41,304.7,304.28,304.67,2871.0,295.1647,295.4459,295.0386,295.4168,2871.0
2023-10-26 14:15:00,304.73,304.74,304.6,304.6,1000.0,295.475,295.4847,295.3489,295.3489,1000.0
2023-10-26 14:20:00,304.61,304.61,304.3,304.31,3490.0,295.3586,295.3586,295.058,295.0677,3490.0
2023-10-26 14:25:00,304.31,304.52,304.24,304.52,6629.0,295.0677,295.2714,294.9999,295.2714,6629.0
2023-10-26 14:30:00,304.46,304.9,304.36,304.61,5080.0,295.2132,295.6398,295.1162,295.3586,5080.0
2023-10-26 14:35:00,304.49,305.03,304.49,304.89,2745.0,295.2423,295.7659,295.2423,295.6301,2745.0
2023-10-26 14:40:00,304.88,305.01,304.69,304.82,2697.0,295.6204,295.7465,295.4362,295.5622,2697.0
2023-10-26 14:45:00,304.82,304.93,304.6,304.76,6585.0,295.5622,295.6689,295.3489,295.5041,6585.0
2023-10-26 14:50:00,304.74,305.01,304.58,305.01,6145.0,295.4847,295.7465,295.3295,295.7465,6145.0
2023-10-26 14:55:00,305.07,305.24,305.04,305.21,4282.0,295.8047,295.9695,295.7756,295.9404,4282.0
2023-10-26 15:00:00,305.3,305.54,305.22,305.52,3492.0,296.0277,296.2604,295.9501,296.241,3492.0
2023-10-26 15:05:00,305.64,305.64,305.16,305.22,3891.0,296.3573,296.3573,295.8919,295.9501,3891.0
2023-10-26 15:10:00,305.09,305.11,304.8,304.8,2628.0,295.824,295.8434,295.5429,295.5429,2628.0
2023-10-26 15:15:00,304.84,305.12,304.8,304.99,10322.0,295.5816,295.8531,295.5429,295.7271,10322.0
2023-10-26 15:20:00,304.99,305.13,304.91,305.03,5445.0,295.7271,295.8628,295.6495,295.7659,5445.0
2023-10-26 15:25:00,304.95,305.06,304.89,304.95,10725.0,295.6883,295.795,295.6301,295.6883,10725.0
2023-10-26 15:30:00,304.95,304.95,304.43,304.69,15221.0,295.6883,295.6883,295.1841,295.4362,15221.0
2023-10-26 15:35:00,304.68,304.82,304.48,304.5,26915.0,295.4265,295.5622,295.2326,295.252,26915.0
2023-10-26 15:40:00,304.48,304.48,303.95,304.24,11202.0,295.2326,295.2326,294.7187,294.9999,11202.0
2023-10-26 15:45:00,304.24,304.46,304.18,304.28,11597.0,294.9999,295.2132,294.9417,295.0386,11597.0
2023-10-26 15:50:00,304.39,304.66,304.09,304.43,46494.0,295.1453,295.4071,294.8544,295.1841,46494.0
2023-10-26 15:55:00,304.47,304.62,304.17,304.38,42884.0,295.2229,295.3683,294.932,295.1356,42884.0
2023-10-27 09:30:00,303.24,303.62,302.34,302.53,16847.0,294.0302,294.3987,293.1576,293.3418,16847.0
2023-10-27 09:35:00,302.53,303.51,302.44,303.21,5228.0,293.3418,294.292,293.2545,294.0011,5228.0
2023-10-27 09:40:00,303.52,303.93,302.81,302.83,6005.0,294.3017,294.6993,293.6133,293.6327,6005.0
2023-10-27 09:45:00,303.0,303.8,302.88,303.8,3979.0,293.7975,294.5732,293.6812,294.5732,3979.0
2023-10-27 09:50:00,304.21,304.21,303.14,303.82,4337.0,294.9708,294.9708,293.9333,294.5926,4337.0
2023-10-27 09:55:00,303.74,303.84,303.14,303.59,7677.0,294.515,294.612,293.9333,294.3696,7677.0
2023-10-27 10:00:00,303.5,304.01,303.27,303.93,3951.0,294.2823,294.7768,294.0593,294.6993,3951.0
2023-10-27 10:05:00,303.78,304.03,303.64,303.88,9852.0,294.5538,294.7962,294.4181,294.6508,9852.0
2023-10-27 10:10:00,303.98,303.98,303.02,303.66,12486.0,294.7478,294.7478,293.8169,294.4375,12486.0
2023-10-27 10:15:00,303.72,304.13,303.7,303.77,4747.0,294.4957,294.8932,294.4763,294.5441,4747.0
2023-10-27 10:20:00,303.67,304.12,303.67,303.94,5870.0,294.4472,294.8835,294.4472,294.709,5870.0
2023-10-27 10:25:00,303.77,303.77,303.19,303.19,2900.0,294.5441,294.5441,293.9817,293.9817,2900.0
2023-10-27 10:30:00,303.0,303.18,302.33,302.84,5299.0,293.7975,293.9721,293.1479,293.6424,5299.0
2023-10-27 10:35:00,302.84,302.84,302.34,302.35,5800.0,293.6424,293.6424,293.1576,293.1673,5800.0
2023-10-27 10:40:00,302.35,302.36,301.73,302.02,6801.0,293.1673,293.177,292.5661,292.8473,6801.0
2023-10-27 10:45:00,301.94,302.32,301.85,302.24,3609.0,292.7697,293.1382,292.6824,293.0606,3609.0
2023-10-27 10:50:00,302.28,302.82,302.27,302.61,4543.0,293.0994,293.623,293.0897,293.4194,4543.0
2023-10-27 10:55:00,302.61,302.63,302.36,302.59,4577.0,293.4194,293.4388,293.177,293.4,4577.0
2023-10-27 11:00:00,302.69,303.2,302.67,302.81,2900.0,293.4969,293.9914,293.4775,293.6133,2900.0
2023-10-27 11:05:00,302.8,303.01,302.64,302.64,2302.0,293.6036,293.8072,293.4485,293.4485,2302.0
2023-10-27 11:10:00,302.64,303.11,302.64,302.91,3928.0,293.4485,293.9042,293.4485,293.7103,3928.0
2023-10-27 11:15:00,302.91,302.91,302.35,302.35,1366.0,293.7103,293.7103,293.1673,293.1673,1366.0
2023-10-27 11:20:00,302.35,302.62,302.16,302.31,2400.0,293.1673,293.4291,292.983,293.1285,2400.0
2023-10-27 11:25:00,302.53,302.54,302.3,302.43,2786.0,293.3418,293.3515,293.1188,293.2448,2786.0
2023-10-27 11:30:00,302.43,302.43,301.88,301.97,2895.0,293.2448,293.2448,292.7115,292.7988,2895.0
2023-10-27 11:35:00,301.97,302.23,301.57,301.77,2055.0,292.7988,293.0509,292.4109,292.6049,2055.0
2023-10-27 11:40:00,301.96,301.96,301.61,301.7,1164.0,292.7891,292.7891,292.4497,292.537,1164.0
2023-10-27 11:45:00,301.61,302.02,301.52,301.96,2402.0,292.4497,292.8473,292.3625,292.7891,2402.0
2023-10-27 11:50:00,301.9,302.05,301.74,301.91,3440.0,292.7309,292.8764,292.5758,292.7406,3440.0
2023-10-27 11:55:00,301.91,302.14,301.83,302.14,3327.0,292.7406,292.9636,292.6631,292.9636,3327.0
2023-10-27 12:00:00,302.19,302.19,301.74,301.74,2300.0,293.0121,293.0121,292.5758,292.5758,2300.0
2023-10-27 12:05:00,301.74,302.07,301.69,301.79,3600.0,292.5758,292.8958,292.5273,292.6243,3600.0
2023-10-27 12:10:00,301.71,301.94,301.44,301.66,2011.0,292.5467,292.7697,292.2849,292.4982,2011.0
2023-10-27 12:15:00,301.76,301.85,301.56,301.56,1204.0,292.5952,292.6824,292.4013,292.4013,1204.0
2023-10-27 12:20:00,301.57,301.61,301.38,301.5,4606.0,292.4109,292.4497,292.2267,292.3431,4606.0
2023-10-27 12:25:00,301.58,301.75,301.44,301.75,4938.0,292.4206,292.5855,292.2849,292.5855,4938.0
2023-10-27 12:30:00,301.65,301.93,301.64,301.79,4350.0,292.4885,292.76,292.4788,292.6243,4350.0
2023-10-27 12:35:00,301.84,301.92,301.73,301.81,7717.0,292.6727,292.7503,292.5661,292.6437,7717.0
2023-10-27 12:40:00,301.82,302.2,301.77,302.12,8577.0,292.6534,293.0218,292.6049,292.9442,8577.0
2023-10-27 12:45:00,302.04,302.14,301.87,302.06,8140.0,292.8667,292.9636,292.7018,292.8861,8140.0
2023-10-27 12:50:00,301.98,302.44,301.92,302.33,4626.0,292.8085,293.2545,292.7503,293.1479,4626.0
2023-10-27 12:55:00,302.31,302.31,302.12,302.21,2140.0,293.1285,293.1285,292.9442,293.0315,2140.0
2023-10-27 13:00:00,302.1,302.43,302.01,302.01,3113.0,292.9249,293.2448,292.8376,292.8376,3113.0
2023-10-27 13:05:00,302.01,302.06,301.83,301.98,5802.0,292.8376,292.8861,292.6631,292.8085,5802.0
2023-10-27 13:10:00,301.97,302.11,301.76,301.94,6650.0,292.7988,292.9345,292.5952,292.7697,6650.0
2023-10-27 13:15:00,301.86,302.07,301.51,301.93,16661.0,292.6921,292.8958,292.3528,292.76,16661.0
2023-10-27 13:20:00,301.78,301.92,301.67,301.88,3100.0,292.6146,292.7503,292.5079,292.7115,3100.0
2023-10-27 13:25:00,301.79,302.12,301.76,302.06,34896.0,292.6243,292.9442,292.5952,292.8861,34896.0
2023-10-27 13:30:00,301.95,302.19,301.8,301.97,6377.0,292.7794,293.0121,292.634,292.7988,6377.0
2023-10-27 13:35:00,302.0,302.12,301.88,302.11,4904.0,292.8279,292.9442,292.7115,292.9345,4904.0
2023-10-27 13:40:00,302.03,302.55,302.03,302.35,3235.0,292.857,293.3612,292.857,293.1673,3235.0
2023-10-27 13:45:00,302.35,302.54,302.29,302.46,2884.0,293.1673,293.3515,293.1091,293.2739,2884.0
2023-10-27 13:50:00,302.54,302.6,302.38,302.51,2443.0,293.3515,293.4097,293.1963,293.3224,2443.0
2023-10-27 13:55:00,302.41,302.61,302.36,302.54,3847.0,293.2254,293.4194,293.177,293.3515,3847.0
2023-10-27 14:00:00,302.59,302.87,302.52,302.85,6305.0,293.4,293.6715,293.3321,293.6521,6305.0
2023-10-27 14:05:00,302.94,303.3,302.7,303.29,6754.0,293.7393,294.0884,293.5066,294.0787,6754.0
2023-10-27 14:10:00,303.31,303.4,303.14,303.27,4864.0,294.0981,294.1854,293.9333,294.0593,4864.0
2023-10-27 14:15:00,303.36,303.86,303.35,303.35,5613.0,294.1466,294.6314,294.1369,294.1369,5613.0
2023-10-27 14:20:00,303.36,303.36,303.01,303.12,7799.0,294.1466,294.1466,293.8072,293.9139,7799.0
2023-10-27 14:25:00,303.06,303.07,302.79,302.86,3920.0,293.8557,293.8654,293.5939,293.6618,3920.0
2023-10-27 14:30:00,302.87,303.52,302.87,303.44,7750.0,293.6715,294.3017,293.6715,294.2242,7750.0
2023-10-27 14:35:00,303.39,303.43,303.16,303.28,5067.0,294.1757,294.2145,293.9527,294.069,5067.0
2023-10-27 14:40:00,303.27,303.43,303.23,303.37,5893.0,294.0593,294.2145,294.0205,294.1563,5893.0
2023-10-27 14:45:00,303.43,303.52,302.7,302.71,5943.0,294.2145,294.3017,293.5066,293.5163,5943.0
2023-10-27 14:50:00,302.75,302.76,302.31,302.31,3653.0,293.5551,293.5648,293.1285,293.1285,3653.0
2023-10-27 14:55:00,302.2,302.21,301.79,302.01,2737.0,293.0218,293.0315,292.6243,292.8376,2737.0
2023-10-27 15:00:00,301.99,302.15,301.83,302.04,5671.0,292.8182,292.9733,292.6631,292.8667,5671.0
2023-10-27 15:05:00,302.1,302.28,301.73,301.74,4599.0,292.9249,293.0994,292.5661,292.5758,4599.0
2023-10-27 15:10:00,301.81,302.31,301.62,302.22,8795.0,292.6437,293.1285,292.4594,293.0412,8795.0
2023-10-27 15:15:00,302.26,302.29,301.89,302.08,6546.0,293.08,293.1091,292.7212,292.9055,6546.0
2023-10-27 15:20:00,302.08,302.55,301.96,302.27,52527.0,292.9055,293.3612,292.7891,293.0897,52527.0
2023-10-27 15:25:00,302.27,302.5,302.27,302.43,5132.0,293.0897,293.3127,293.0897,293.2448,5132.0
2023-10-27 15:30:00,302.51,302.6,302.08,302.08,6577.0,293.3224,293.4097,292.9055,292.9055,6577.0
2023-10-27 15:35:00,302.09,302.14,301.49,301.55,5750.0,292.9152,292.9636,292.3334,292.3916,5750.0
2023-10-27 15:40:00,301.55,301.97,301.45,301.82,10413.0,292.3916,292.7988,292.2946,292.6534,10413.0
2023-10-27 15:45:00,301.78,302.42,301.74,302.41,12006.0,292.6146,293.2351,292.5758,293.2254,12006.0
2023-10-27 15:50:00,302.46,303.3,302.32,303.09,37100.0,293.2739,294.0884,293.1382,293.8848,37100.0
2023-10-27 15:55:00,303.21,303.52,302.85,303.29,90317.0,294.0011,294.3017,293.6521,294.0787,90317.0
2023-10-30 09:30:00,303.97,304.39,303.78,304.06,15557.0,294.7381,295.1453,294.5538,294.8253,15557.0
2023-10-30 09:35:00,304.15,304.15,303.37,303.37,5100.0,294.9126,294.9126,294.1563,294.1563,5100.0
2023-10-30 09:40:00,303.56,304.08,303.38,303.97,8946.0,294.3405,294.8447,294.166,294.7381,8946.0
2023-10-30 09:45:00,304.16,304.24,303.84,304.03,6324.0,294.9223,294.9999,294.612,294.7962,6324.0
2023-10-30 09:50:00,304.34,305.11,304.16,305.1,13326.0,295.0968,295.8434,294.9223,295.8337,13326.0
2023-10-30 09:55:00,305.1,305.5,304.89,304.97,11969.0,295.8337,296.2216,295.6301,295.7077,11969.0
2023-10-30 10:00:00,304.92,305.33,304.46,304.78,14898.0,295.6592,296.0568,295.2132,295.5235,14898.0
2023-10-30 10:05:00,304.66,304.88,304.44,304.73,9597.0,295.4071,295.6204,295.1938,295.475,9597.0
2023-10-30 10:10:00,304.75,305.05,303.76,303.8,7628.0,295.4944,295.7853,294.5344,294.5732,7628.0
2023-10-30 10:15:00,303.82,303.84,303.3,303.32,10784.0,294.5926,294.612,294.0884,294.1078,10784.0
2023-10-30 10:20:00,303.38,303.93,303.36,303.5,22505.0,294.166,294.6993,294.1466,294.2823,22505.0
2023-10-30 10:25:00,303.46,303.54,302.97,303.49,20329.0,294.2435,294.3211,293.7684,294.2726,20329.0
2023-10-30 10:30:00,303.49,303.59,303.0,303.18,9067.0,294.2726,294.3696,293.7975,293.9721,9067.0
2023-10-30 10:35:00,303.05,303.29,302.7,302.7,9006.0,293.846,294.0787,293.5066,293.5066,9006.0
2023-10-30 10:40:00,302.82,302.9,302.46,302.59,13621.0,293.623,293.7006,293.2739,293.4,13621.0
2023-10-30 10:45:00,302.67,303.5,302.66,303.34,17920.0,293.4775,294.2823,293.4678,294.1272,17920.0
2023-10-30 10:50:00,303.23,303.36,302.79,302.8,6002.0,294.0205,294.1466,293.5939,293.6036,6002.0
2023-10-30 10:55:00,302.82,302.97,302.54,302.92,13168.0,293.623,293.7684,293.3515,293.7199,13168.0
2023-10-30 11:00:00,302.85,303.53,302.76,302.92,13403.0,293.6521,294.3114,293.5648,293.7199,13403.0
2023-10-30 11:05:00,302.79,303.05,302.58,302.99,11455.0,293.5939,293.846,293.3903,293.7878,11455.0
2023-10-30 11:10:00,303.01,303.66,303.01,303.48,4742.0,293.8072,294.4375,293.8072,294.2629,4742.0
2023-10-30 11:15:00,303.48,303.65,302.9,303.08,4625.0,294.2629,294.4278,293.7006,293.8751,4625.0
2023-10-30 11:20:00,303.06,303.06,302.31,302.48,9463.0,293.8557,293.8557,293.1285,293.2933,9463.0
2023-10-30 11:25:00,302.38,302.38,301.94,301.95,6937.0,293.1963,293.1963,292.7697,292.7794,6937.0
2023-10-30 11:30:00,301.89,302.25,301.78,302.01,8318.0,292.7212,293.0703,292.6146,292.8376,8318.0
2023-10-30 11:35:00,302.13,302.73,302.05,302.53,10317.0,292.9539,293.5357,292.8764,293.3418,10317.0
2023-10-30 11:40:00,302.42,302.58,302.23,302.57,4035.0,293.2351,293.3903,293.0509,293.3806,4035.0
2023-10-30 11:45:00,302.66,302.73,302.37,302.38,4255.0,293.4678,293.5357,293.1867,293.1963,4255.0
2023-10-30 11:50:00,302.38,302.62,302.23,302.23,5456.0,293.1963,293.4291,293.0509,293.0509,5456.0
2023-10-30 11:55:00,302.32,302.55,302.23,302.48,12211.0,293.1382,293.3612,293.0509,293.2933,12211.0
2023-10-30 12:00:00,302.53,302.93,302.52,302.77,4800.0,293.3418,293.7296,293.3321,293.5745,4800.0
2023-10-30 12:05:00,302.84,303.11,302.83,302.85,2976.0,293.6424,293.9042,293.6327,293.6521,2976.0
2023-10-30 12:10:00,302.92,303.34,302.89,303.34,9895.0,293.7199,294.1272,293.6909,294.1272,9895.0
2023-10-30 12:15:00,303.47,303.58,303.02,303.13,8222.0,294.2532,294.3599,293.8169,293.9236,8222.0
2023-10-30 12:20:00,303.13,303.3,302.7,303.28,17477.0,293.9236,294.0884,293.5066,294.069,17477.0
2023-10-30 12:25:00,303.3,303.71,303.22,303.54,3693.0,294.0884,294.486,294.0108,294.3211,3693.0
2023-10-30 12:30:00,303.69,303.86,303.69,303.86,4287.0,294.4666,294.6314,294.4666,294.6314,4287.0
2023-10-30 12:35:00,303.88,304.26,303.88,303.89,5591.0,294.6508,295.0193,294.6508,294.6605,5591.0
2023-10-30 12:40:00,303.71,303.82,303.53,303.82,3929.0,294.486,294.5926,294.3114,294.5926,3929.0
2023-10-30 12:45:00,303.64,303.8,303.6,303.7,3174.0,294.4181,294.5732,294.3793,294.4763,3174.0
2023-10-30 12:50:00,303.59,303.78,303.34,303.78,14633.0,294.3696,294.5538,294.1272,294.5538,14633.0
2023-10-30 12:55:00,303.69,303.81,303.63,303.81,1433.0,294.4666,294.5829,294.4084,294.5829,1433.0
2023-10-30 13:00:00,303.86,304.09,303.71,304.0,6938.0,294.6314,294.8544,294.486,294.7671,6938.0
2023-10-30 13:05:00,304.08,304.2,303.79,303.94,11203.0,294.8447,294.9611,294.5635,294.709,11203.0
2023-10-30 13:10:00,303.93,304.06,303.74,303.98,14279.0,294.6993,294.8253,294.515,294.7478,14279.0
2023-10-30 13:15:00,304.03,304.09,303.86,303.94,5877.0,294.7962,294.8544,294.6314,294.709,5877.0
2023-10-30 13:20:00,303.92,304.35,303.91,304.11,7558.0,294.6896,295.1065,294.6799,294.8738,7558.0
2023-10-30 13:25:00,304.19,304.53,304.11,304.42,36718.0,294.9514,295.2811,294.8738,295.1744,36718.0
2023-10-30 13:30:00,304.51,305.0,304.46,304.87,24047.0,295.2617,295.7368,295.2132,295.6107,24047.0
2023-10-30 13:35:00,304.79,305.51,304.79,305.41,2914.0,295.5332,296.2313,295.5332,296.1343,2914.0
2023-10-30 13:40:00,305.49,305.63,305.32,305.63,4113.0,296.2119,296.3476,296.0471,296.3476,4113.0
2023-10-30 13:45:00,305.62,305.9,305.37,305.74,5314.0,296.3379,296.6094,296.0955,296.4543,5314.0
2023-10-30 13:50:00,305.87,306.09,305.78,306.01,3773.0,296.5804,296.7937,296.4931,296.7161,3773.0
2023-10-30 13:55:00,305.87,305.97,305.7,305.86,9849.0,296.5804,296.6773,296.4155,296.5707,9849.0
2023-10-30 14:00:00,305.88,305.88,305.23,305.6,18414.0,296.59,296.59,295.9598,296.3186,18414.0
2023-10-30 14:05:00,305.48,305.8,305.44,305.74,4293.0,296.2022,296.5125,296.1634,296.4543,4293.0
2023-10-30 14:10:00,305.89,306.12,305.69,305.73,7484.0,296.5997,296.8228,296.4058,296.4446,7484.0
2023-10-30 14:15:00,305.78,305.9,305.58,305.82,9326.0,296.4931,296.6094,296.2992,296.5319,9326.0
2023-10-30 14:20:00,305.75,306.06,305.66,306.02,77163.0,296.464,296.7646,296.3767,296.7258,77163.0
2023-10-30 14:25:00,306.02,306.43,306.0,306.36,5396.0,296.7258,297.1233,296.7064,297.0555,5396.0
2023-10-30 14:30:00,306.3,306.46,305.89,305.89,8122.0,296.9973,297.1524,296.5997,296.5997,8122.0
2023-10-30 14:35:00,305.85,306.03,305.22,305.36,16863.0,296.561,296.7355,295.9501,296.0858,16863.0
2023-10-30 14:40:00,305.42,305.51,305.27,305.27,4829.0,296.144,296.2313,295.9986,295.9986,4829.0
2023-10-30 14:45:00,305.2,305.56,305.04,305.08,16808.0,295.9307,296.2798,295.7756,295.8143,16808.0
2023-10-30 14:50:00,305.05,305.12,304.39,304.64,17054.0,295.7853,295.8531,295.1453,295.3877,17054.0
2023-10-30 14:55:00,304.82,304.9,304.7,304.88,7770.0,295.5622,295.6398,295.4459,295.6204,7770.0
2023-10-30 15:00:00,304.96,305.46,304.96,305.17,31896.0,295.698,296.1828,295.698,295.9016,31896.0
2023-10-30 15:05:00,305.15,305.31,304.92,304.92,8839.0,295.8822,296.0374,295.6592,295.6592,8839.0
2023-10-30 15:10:00,304.92,305.43,304.92,305.17,10456.0,295.6592,296.1537,295.6592,295.9016,10456.0
2023-10-30 15:15:00,305.03,305.11,304.58,304.76,15049.0,295.7659,295.8434,295.3295,295.5041,15049.0
2023-10-30 15:20:00,304.69,304.88,304.36,304.38,9296.0,295.4362,295.6204,295.1162,295.1356,9296.0
2023-10-30 15:25:00,304.48,304.52,303.96,304.37,33524.0,295.2326,295.2714,294.7284,295.1259,33524.0
2023-10-30 15:30:00,304.37,305.05,304.27,304.47,24815.0,295.1259,295.7853,295.0289,295.2229,24815.0
2023-10-30 15:35:00,304.53,304.75,304.37,304.59,10838.0,295.2811,295.4944,295.1259,295.3392,10838.0
2023-10-30 15:40:00,304.59,304.63,304.22,304.63,16257.0,295.3392,295.378,294.9805,295.378,16257.0
2023-10-30 15:45:00,304.61,304.79,304.33,304.79,15195.0,295.3586,295.5332,295.0871,295.5332,15195.0
2023-10-30 15:50:00,304.85,305.31,304.72,305.23,25460.0,295.5913,296.0374,295.4653,295.9598,25460.0
2023-10-30 15:55:00,305.29,305.39,304.83,305.27,85522.0,296.018,296.1149,295.5719,295.9986,85522.0
2023-10-31 09:30:00,307.2,307.93,307.15,307.15,8935.0,297.87,298.5778,297.8215,297.8215,8935.0
2023-10-31 09:35:00,307.58,307.59,306.25,306.96,8070.0,298.2384,298.2481,296.9488,297.6372,8070.0
2023-10-31 09:40:00,307.09,307.85,306.85,306.97,5211.0,297.7633,298.5002,297.5306,297.6469,5211.0
2023-10-31 09:45:00,307.27,307.62,306.87,307.48,9860.0,297.9378,298.2772,297.55,298.1415,9860.0
2023-10-31 09:50:00,307.42,307.42,306.56,306.88,3138.0,298.0833,298.0833,297.2494,297.5597,3138.0
2023-10-31 09:55:00,306.97,307.82,306.91,307.49,8771.0,297.6469,298.4711,297.5888,298.1512,8771.0
2023-10-31 10:00:00,307.32,307.85,306.92,307.8,5005.0,297.9863,298.5002,297.5985,298.4517,5005.0
2023-10-31 10:05:00,307.84,308.15,307.33,307.71,13341.0,298.4905,298.7911,297.996,298.3645,13341.0
2023-10-31 10:10:00,308.0,308.15,307.6,307.99,6444.0,298.6457,298.7911,298.2578,298.636,6444.0
2023-10-31 10:15:00,308.1,308.34,307.68,307.68,13832.0,298.7426,298.9753,298.3354,298.3354,13832.0
2023-10-31 10:20:00,307.78,307.78,307.08,307.22,10015.0,298.4323,298.4323,297.7536,297.8894,10015.0
2023-10-31 10:25:00,307.18,307.31,306.65,306.92,17057.0,297.8506,297.9766,297.3367,297.5985,17057.0
2023-10-31 10:30:00,306.92,307.13,306.79,306.92,4957.0,297.5985,297.8021,297.4724,297.5985,4957.0
2023-10-31 10:35:00,306.86,307.18,306.79,307.13,9392.0,297.5403,297.8506,297.4724,297.8021,9392.0
2023-10-31 10:40:00,307.12,307.57,306.9,307.41,6096.0,297.7924,298.2287,297.5791,298.0736,6096.0
2023-10-31 10:45:00,307.44,307.79,307.26,307.76,2836.0,298.1027,298.442,297.9281,298.413,2836.0
2023-10-31 10:50:00,307.76,307.77,307.46,307.56,6641.0,298.413,298.4226,298.1221,298.219,6641.0
2023-10-31 10:55:00,307.56,307.71,307.23,307.5,10785.0,298.219,298.3645,297.899,298.1608,10785.0
2023-10-31 11:00:00,307.55,307.6,306.67,306.8,14055.0,298.2093,298.2578,297.3561,297.4821,14055.0
2023-10-31 11:05:00,306.75,307.08,306.71,307.04,11768.0,297.4336,297.7536,297.3948,297.7148,11768.0
2023-10-31 11:10:00,307.13,307.24,306.92,306.99,8248.0,297.8021,297.9087,297.5985,297.6663,8248.0
2023-10-31 11:15:00,307.1,307.16,306.9,307.14,9693.0,297.773,297.8312,297.5791,297.8118,9693.0
2023-10-31 11:20:00,307.08,307.26,306.46,306.58,15105.0,297.7536,297.9281,297.1524,297.2688,15105.0
2023-10-31 11:25:00,306.57,306.89,306.5,306.5,4830.0,297.2591,297.5694,297.1912,297.1912,4830.0
2023-10-31 11:30:00,306.51,306.66,306.45,306.56,4140.0,297.2009,297.3464,297.1427,297.2494,4140.0
2023-10-31 11:35:00,306.69,306.77,306.46,306.46,5025.0,297.3754,297.453,297.1524,297.1524,5025.0
2023-10-31 11:40:00,306.46,306.48,306.16,306.16,4679.0,297.1524,297.1718,296.8615,296.8615,4679.0
2023-10-31 11:45:00,306.16,306.43,306.15,306.27,6579.0,296.8615,297.1233,296.8518,296.9682,6579.0
2023-10-31 11:50:00,306.33,306.59,306.32,306.51,5387.0,297.0264,297.2785,297.0167,297.2009,5387.0
2023-10-31 11:55:00,306.59,306.67,306.49,306.67,5338.0,297.2785,297.3561,297.1815,297.3561,5338.0
2023-10-31 12:00:00,306.62,306.74,306.52,306.62,4336.0,297.3076,297.4239,297.2106,297.3076,4336.0
2023-10-31 12:05:00,306.61,306.7,306.48,306.62,5177.0,297.2979,297.3851,297.1718,297.3076,5177.0
2023-10-31 12:10:00,306.62,306.83,306.48,306.53,3893.0,297.3076,297.5112,297.1718,297.2203,3893.0
2023-10-31 12:15:00,306.62,307.02,306.43,306.96,10948.0,297.3076,297.6954,297.1233,297.6372,10948.0
2023-10-31 12:20:00,306.9,307.01,306.82,306.92,5995.0,297.5791,297.6857,297.5015,297.5985,5995.0
2023-10-31 12:25:00,306.93,307.14,306.83,307.13,6692.0,297.6082,297.8118,297.5112,297.8021,6692.0
2023-10-31 12:30:00,307.18,307.25,307.0,307.0,5765.0,297.8506,297.9184,297.676,297.676,5765.0
2023-10-31 12:35:00,307.0,307.31,306.93,307.05,9467.0,297.676,297.9766,297.6082,297.7245,9467.0
2023-10-31 12:40:00,307.07,307.46,306.96,307.45,9952.0,297.7439,298.1221,297.6372,298.1124,9952.0
2023-10-31 12:45:00,307.54,307.56,307.29,307.45,3299.0,298.1996,298.219,297.9572,298.1124,3299.0
2023-10-31 12:50:00,307.38,307.38,307.1,307.1,5747.0,298.0445,298.0445,297.773,297.773,5747.0
2023-10-31 12:55:00,307.13,307.23,306.93,307.23,10947.0,297.8021,297.899,297.6082,297.899,10947.0
2023-10-31 13:00:00,307.27,307.51,307.24,307.45,6561.0,297.9378,298.1705,297.9087,298.1124,6561.0
2023-10-31 13:05:00,307.36,307.47,307.06,307.16,12525.0,298.0251,298.1318,297.7342,297.8312,12525.0
2023-10-31 13:10:00,307.16,307.16,306.83,306.87,10775.0,297.8312,297.8312,297.5112,297.55,10775.0
2023-10-31 13:15:00,306.96,307.28,306.96,307.14,4530.0,297.6372,297.9475,297.6372,297.8118,4530.0
2023-10-31 13:20:00,307.38,307.52,307.37,307.44,1500.0,298.0445,298.1802,298.0348,298.1027,1500.0
2023-10-31 13:25:00,307.44,307.52,307.33,307.51,5926.0,298.1027,298.1802,297.996,298.1705,5926.0
2023-10-31 13:30:00,307.6,307.9,307.5,307.9,5122.0,298.2578,298.5487,298.1608,298.5487,5122.0
2023-10-31 13:35:00,307.73,308.11,307.73,308.0,3012.0,298.3839,298.7523,298.3839,298.6457,3012.0
2023-10-31 13:40:00,308.0,308.61,308.0,308.44,8274.0,298.6457,299.2371,298.6457,299.0723,8274.0
2023-10-31 13:45:00,308.55,308.62,308.44,308.5,2178.0,299.179,299.2468,299.0723,299.1305,2178.0
2023-10-31 13:50:00,308.71,308.96,308.52,308.9,5632.0,299.3341,299.5765,299.1499,299.5183,5632.0
2023-10-31 13:55:00,308.89,308.89,308.76,308.84,5471.0,299.5086,299.5086,299.3826,299.4602,5471.0
2023-10-31 14:00:00,308.96,308.97,308.47,308.52,7611.0,299.5765,299.5862,299.1014,299.1499,7611.0
2023-10-31 14:05:00,308.59,308.79,308.49,308.76,5042.0,299.2177,299.4117,299.1208,299.3826,5042.0
2023-10-31 14:10:00,308.56,308.73,308.52,308.6,2437.0,299.1887,299.3535,299.1499,299.2274,2437.0
2023-10-31 14:15:00,308.6,308.71,308.47,308.61,5267.0,299.2274,299.3341,299.1014,299.2371,5267.0
2023-10-31 14:20:00,308.61,308.83,308.59,308.7,6442.0,299.2371,299.4505,299.2177,299.3244,6442.0
2023-10-31 14:25:00,308.7,308.74,308.43,308.48,11927.0,299.3244,299.3632,299.0626,299.1111,11927.0
2023-10-31 14:30:00,308.58,308.75,308.43,308.46,6044.0,299.208,299.3729,299.0626,299.0917,6044.0
2023-10-31 14:35:00,308.53,308.58,308.32,308.34,7685.0,299.1596,299.208,298.9559,298.9753,7685.0
2023-10-31 14:40:00,308.37,308.48,308.18,308.32,7952.0,299.0044,299.1111,298.8202,298.9559,7952.0
2023-10-31 14:45:00,308.37,308.53,308.28,308.49,8445.0,299.0044,299.1596,298.9172,299.1208,8445.0
2023-10-31 14:50:00,308.46,308.74,308.46,308.47,6719.0,299.0917,299.3632,299.0917,299.1014,6719.0
2023-10-31 14:55:00,308.53,308.64,308.49,308.57,7604.0,299.1596,299.2662,299.1208,299.1984,7604.0
2023-10-31 15:00:00,308.5,309.35,308.48,309.35,7457.0,299.1305,299.9547,299.1111,299.9547,7457.0
2023-10-31 15:05:00,309.38,309.45,309.18,309.35,9425.0,299.9838,300.0516,299.7898,299.9547,9425.0
2023-10-31 15:10:00,309.28,309.38,309.16,309.3,9065.0,299.8868,299.9838,299.7704,299.9062,9065.0
2023-10-31 15:15:00,309.32,309.49,309.13,309.44,7714.0,299.9256,300.0904,299.7413,300.0419,7714.0
2023-10-31 15:20:00,309.42,309.48,309.19,309.48,19913.0,300.0225,300.0807,299.7995,300.0807,19913.0
2023-10-31 15:25:00,309.47,309.96,309.35,309.94,8150.0,300.071,300.5461,299.9547,300.5267,8150.0
2023-10-31 15:30:00,309.93,310.09,309.7,309.82,19402.0,300.517,300.6722,300.294,300.4104,19402.0
2023-10-31 15:35:00,309.78,309.9,309.54,309.54,10448.0,300.3716,300.488,300.1389,300.1389,10448.0
2023-10-31 15:40:00,309.53,309.9,309.34,309.81,11494.0,300.1292,300.488,299.945,300.4007,11494.0
2023-10-31 15:45:00,309.85,309.85,309.31,309.43,27888.0,300.4395,300.4395,299.9159,300.0322,27888.0
2023-10-31 15:50:00,309.37,309.67,309.01,309.35,34990.0,299.9741,300.2649,299.625,299.9547,34990.0
2023-10-31 15:55:00,309.31,309.65,309.09,309.09,83762.0,299.9159,300.2456,299.7026,299.7026,83762.0
2023-11-01 09:30:00,307.75,307.75,306.03,306.08,44739.0,298.4033,298.4033,296.7355,296.784,44739.0
2023-11-01 09:35:00,306.1,306.96,305.65,305.95,12011.0,296.8034,297.6372,296.367,296.6579,12011.0
2023-11-01 09:40:00,306.32,307.08,306.32,306.48,7798.0,297.0167,297.7536,297.0167,297.1718,7798.0
2023-11-01 09:45:00,306.84,307.43,306.55,307.05,38398.0,297.5209,298.093,297.2397,297.7245,38398.0
2023-11-01 09:50:00,307.05,308.84,307.02,308.6,12427.0,297.7245,299.4602,297.6954,299.2274,12427.0
2023-11-01 09:55:00,308.84,309.81,308.65,309.41,7067.0,299.4602,300.4007,299.2759,300.0128,7067.0
2023-11-01 10:00:00,309.57,309.85,308.68,308.7,7662.0,300.168,300.4395,299.305,299.3244,7662.0
2023-11-01 10:05:00,308.49,308.49,307.3,308.28,12866.0,299.1208,299.1208,297.9669,298.9172,12866.0
2023-11-01 10:10:00,308.48,308.48,306.96,308.28,10628.0,299.1111,299.1111,297.6372,298.9172,10628.0
2023-11-01 10:15:00,308.4,308.94,307.92,308.05,21025.0,299.0335,299.5571,298.5681,298.6941,21025.0
2023-11-01 10:20:00,308.33,308.58,307.73,307.82,5830.0,298.9656,299.208,298.3839,298.4711,5830.0
2023-11-01 10:25:00,307.77,307.99,307.34,307.54,4264.0,298.4226,298.636,298.0057,298.1996,4264.0
2023-11-01 10:30:00,307.57,308.48,307.55,308.38,8127.0,298.2287,299.1111,298.2093,299.0141,8127.0
2023-11-01 10:35:00,308.5,308.65,308.05,308.21,6407.0,299.1305,299.2759,298.6941,298.8493,6407.0
2023-11-01 10:40:00,308.11,309.41,308.11,308.93,6298.0,298.7523,300.0128,298.7523,299.5474,6298.0
2023-11-01 10:45:00,309.05,309.31,308.98,309.15,5635.0,299.6638,299.9159,299.5959,299.7607,5635.0
2023-11-01 10:50:00,309.15,309.75,308.93,309.11,6130.0,299.7607,300.3425,299.5474,299.722,6130.0
2023-11-01 10:55:00,308.93,309.49,308.93,309.36,4872.0,299.5474,300.0904,299.5474,299.9644,4872.0
2023-11-01 11:00:00,309.43,310.36,309.43,309.94,4882.0,300.0322,300.934,300.0322,300.5267,4882.0
2023-11-01 11:05:00,309.95,310.3,309.7,310.04,5101.0,300.5364,300.8758,300.294,300.6237,5101.0
2023-11-01 11:10:00,310.06,310.06,309.31,309.49,9157.0,300.6431,300.6431,299.9159,300.0904,9157.0
2023-11-01 11:15:00,309.56,310.39,309.3,310.34,9025.0,300.1583,300.9631,299.9062,300.9146,9025.0
2023-11-01 11:20:00,310.22,310.47,309.43,309.49,5173.0,300.7982,301.0406,300.0322,300.0904,5173.0
2023-11-01 11:25:00,309.38,309.78,308.93,309.44,10174.0,299.9838,300.3716,299.5474,300.0419,10174.0
2023-11-01 11:30:00,309.31,309.48,309.16,309.33,3859.0,299.9159,300.0807,299.7704,299.9353,3859.0
2023-11-01 11:35:00,309.13,309.46,308.93,309.04,6148.0,299.7413,300.0613,299.5474,299.6541,6148.0
2023-11-01 11:40:00,308.93,308.93,308.1,308.66,14301.0,299.5474,299.5474,298.7426,299.2856,14301.0
2023-11-01 11:45:00,308.29,308.32,307.89,308.11,25174.0,298.9269,298.9559,298.539,298.7523,25174.0
2023-11-01 11:50:00,307.99,308.2,307.71,308.02,4766.0,298.636,298.8396,298.3645,298.6651,4766.0
2023-11-01 11:55:00,308.05,308.64,307.98,308.51,7436.0,298.6941,299.2662,298.6263,299.1402,7436.0
2023-11-01 12:00:00,308.46,308.83,308.33,308.69,3460.0,299.0917,299.4505,298.9656,299.3147,3460.0
2023-11-01 12:05:00,308.61,309.32,308.61,309.31,4622.0,299.2371,299.9256,299.2371,299.9159,4622.0
2023-11-01 12:10:00,309.07,309.11,308.79,309.02,4743.0,299.6832,299.722,299.4117,299.6347,4743.0
2023-11-01 12:15:00,309.12,309.56,309.03,309.48,8429.0,299.7316,300.1583,299.6444,300.0807,8429.0
2023-11-01 12:20:00,309.48,309.61,309.13,309.13,3469.0,300.0807,300.2068,299.7413,299.7413,3469.0
2023-11-01 12:25:00,309.01,309.45,308.8,309.12,6087.0,299.625,300.0516,299.4214,299.7316,6087.0
2023-11-01 12:30:00,309.0,309.46,308.98,309.19,5561.0,299.6153,300.0613,299.5959,299.7995,5561.0
2023-11-01 12:35:00,309.17,309.23,308.96,308.99,3951.0,299.7801,299.8383,299.5765,299.6056,3951.0
2023-11-01 12:40:00,309.11,309.19,308.8,308.92,10518.0,299.722,299.7995,299.4214,299.5377,10518.0
2023-11-01 12:45:00,308.73,309.1,308.59,308.91,6138.0,299.3535,299.7123,299.2177,299.528,6138.0
2023-11-01 12:50:00,308.97,309.0,308.8,308.86,3404.0,299.5862,299.6153,299.4214,299.4795,3404.0
2023-11-01 12:55:00,308.8,309.0,308.5,308.52,14874.0,299.4214,299.6153,299.1305,299.1499,14874.0
2023-11-01 13:00:00,308.48,308.69,308.24,308.69,7639.0,299.1111,299.3147,298.8784,299.3147,7639.0
2023-11-01 13:05:00,308.66,308.96,308.4,308.93,5492.0,299.2856,299.5765,299.0335,299.5474,5492.0
2023-11-01 13:10:00,308.83,309.31,308.83,309.06,5805.0,299.4505,299.9159,299.4505,299.6735,5805.0
2023-11-01 13:15:00,309.1,309.14,308.88,308.88,4351.0,299.7123,299.751,299.4989,299.4989,4351.0
2023-11-01 13:20:00,308.9,308.98,308.15,308.15,8719.0,299.5183,299.5959,298.7911,298.7911,8719.0
2023-11-01 13:25:00,308.18,308.74,307.75,308.74,8154.0,298.8202,299.3632,298.4033,299.3632,8154.0
2023-11-01 13:30:00,308.8,308.8,307.85,307.85,30509.0,299.4214,299.4214,298.5002,298.5002,30509.0
2023-11-01 13:35:00,307.88,308.3,307.88,308.15,17233.0,298.5293,298.9366,298.5293,298.7911,17233.0
2023-11-01 13:40:00,308.14,308.25,307.82,308.05,11552.0,298.7814,298.8881,298.4711,298.6941,11552.0
2023-11-01 13:45:00,308.11,308.38,307.81,308.15,7249.0,298.7523,299.0141,298.4614,298.7911,7249.0
2023-11-01 13:50:00,308.36,308.7,308.15,308.68,3735.0,298.9947,299.3244,298.7911,299.305,3735.0
2023-11-01 13:55:00,308.77,308.79,308.55,308.79,2036.0,299.3923,299.4117,299.179,299.4117,2036.0
2023-11-01 14:00:00,308.49,309.16,308.48,308.74,7455.0,299.1208,299.7704,299.1111,299.3632,7455.0
2023-11-01 14:05:00,308.74,308.82,308.5,308.5,4942.0,299.3632,299.4408,299.1305,299.1305,4942.0
2023-11-01 14:10:00,308.7,308.92,308.28,308.75,10220.0,299.3244,299.5377,298.9172,299.3729,10220.0
2023-11-01 14:15:00,308.7,308.86,308.09,308.69,8484.0,299.3244,299.4795,298.7329,299.3147,8484.0
2023-11-01 14:20:00,308.83,309.77,308.73,309.66,13228.0,299.4505,300.3619,299.3535,300.2552,13228.0
2023-11-01 14:25:00,309.67,310.02,309.39,309.54,13605.0,300.2649,300.6043,299.9934,300.1389,13605.0
2023-11-01 14:30:00,309.7,310.8,309.66,310.41,14055.0,300.294,301.3606,300.2552,300.9825,14055.0
2023-11-01 14:35:00,310.38,310.52,309.79,309.99,12488.0,300.9534,301.0891,300.3813,300.5752,12488.0
2023-11-01 14:40:00,309.99,310.0,309.17,309.6,11351.0,300.5752,300.5849,299.7801,300.1971,11351.0
2023-11-01 14:45:00,309.48,309.92,309.18,309.69,12571.0,300.0807,300.5073,299.7898,300.2843,12571.0
2023-11-01 14:50:00,309.71,310.21,309.43,309.5,26116.0,300.3037,300.7885,300.0322,300.1001,26116.0
2023-11-01 14:55:00,309.61,310.62,309.54,310.42,13419.0,300.2068,301.1861,300.1389,300.9922,13419.0
2023-11-01 15:00:00,310.55,311.34,310.48,311.22,16113.0,301.1182,301.8842,301.0503,301.7679,16113.0
2023-11-01 15:05:00,311.23,311.75,310.93,311.75,11360.0,301.7776,302.2818,301.4867,302.2818,11360.0
2023-11-01 15:10:00,311.75,311.84,310.86,310.99,12942.0,302.2818,302.369,301.4188,301.5449,12942.0
2023-11-01 15:15:00,310.95,311.1,310.71,310.89,7607.0,301.5061,301.6515,301.2734,301.4479,7607.0
2023-11-01 15:20:00,310.81,311.18,310.62,311.03,15566.0,301.3703,301.7291,301.1861,301.5836,15566.0
2023-11-01 15:25:00,311.21,311.22,310.34,310.68,13338.0,301.7582,301.7679,300.9146,301.2443,13338.0
2023-11-01 15:30:00,310.66,311.15,310.39,310.57,26035.0,301.2249,301.7,300.9631,301.1376,26035.0
2023-11-01 15:35:00,310.42,310.42,309.99,310.11,11993.0,300.9922,300.9922,300.5752,300.6916,11993.0
2023-11-01 15:40:00,310.03,310.17,309.79,310.0,14107.0,300.614,300.7498,300.3813,300.5849,14107.0
2023-11-01 15:45:00,309.98,310.51,309.73,310.36,14864.0,300.5655,301.0794,300.3231,300.934,14864.0
2023-11-01 15:50:00,310.4,310.4,309.64,309.94,34507.0,300.9728,300.9728,300.2359,300.5267,34507.0
2023-11-01 15:55:00,309.94,310.28,309.39,309.41,77630.0,300.5267,300.8564,299.9934,300.0128,77630.0
2023-11-02 09:30:00,306.31,316.0,306.31,313.6,28546.0,297.007,306.4027,297.007,304.0756,28546.0
2023-11-02 09:35:00,313.53,314.87,311.59,312.26,35288.0,304.0077,305.307,302.1266,302.7763,35288.0
2023-11-02 09:40:00,311.44,312.26,307.36,310.03,22581.0,301.9812,302.7763,298.0251,300.614,22581.0
2023-11-02 09:45:00,310.41,311.33,308.78,309.03,9774.0,300.9825,301.8745,299.402,299.6444,9774.0
2023-11-02 09:50:00,308.32,312.13,308.27,310.97,10653.0,298.9559,302.6502,298.9075,301.5255,10653.0
2023-11-02 09:55:00,311.75,312.92,311.05,312.43,8494.0,302.2818,303.4162,301.603,302.9411,8494.0
2023-11-02 10:00:00,312.43,313.69,312.31,313.07,10041.0,302.9411,304.1629,302.8248,303.5617,10041.0
2023-11-02 10:05:00,313.06,313.43,312.43,312.44,7435.0,303.552,303.9107,302.9411,302.9508,7435.0
2023-11-02 10:10:00,312.45,313.09,311.21,311.21,15134.0,302.9605,303.5811,301.7582,301.7582,15134.0
2023-11-02 10:15:00,311.25,312.69,311.0,312.07,15477.0,301.797,303.1932,301.5545,302.5921,15477.0
2023-11-02 10:20:00,312.23,312.43,310.78,310.78,14037.0,302.7472,302.9411,301.3412,301.3412,14037.0
2023-11-02 10:25:00,310.94,311.3,310.56,311.09,12459.0,301.4964,301.8454,301.1279,301.6418,12459.0
2023-11-02 10:30:00,311.37,312.42,311.34,311.92,15255.0,301.9133,302.9314,301.8842,302.4466,15255.0
2023-11-02 10:35:00,311.92,312.82,311.72,311.87,6394.0,302.4466,303.3193,302.2527,302.3981,6394.0
2023-11-02 10:40:00,311.83,312.33,311.39,312.2,7050.0,302.3593,302.8442,301.9327,302.7181,7050.0
2023-11-02 10:45:00,312.4,312.62,311.67,312.02,9367.0,302.912,303.1253,302.2042,302.5436,9367.0
2023-11-02 10:50:00,312.07,312.97,311.75,312.8,10442.0,302.5921,303.4647,302.2818,303.2999,10442.0
2023-11-02 10:55:00,312.85,313.07,312.6,312.75,9277.0,303.3484,303.5617,303.106,303.2514,9277.0
2023-11-02 11:00:00,312.92,313.06,312.19,312.19,4364.0,303.4162,303.552,302.7084,302.7084,4364.0
2023-11-02 11:05:00,312.2,313.31,312.19,313.31,8284.0,302.7181,303.7944,302.7084,303.7944,8284.0
2023-11-02 11:10:00,313.01,313.01,312.18,312.62,5394.0,303.5035,303.5035,302.6987,303.1253,5394.0
2023-11-02 11:15:00,312.51,312.78,312.24,312.38,5256.0,303.0187,303.2805,302.7569,302.8926,5256.0
2023-11-02 11:20:00,312.39,313.07,312.25,313.0,4143.0,302.9023,303.5617,302.7666,303.4938,4143.0
2023-11-02 11:25:00,312.99,314.28,312.73,314.25,17296.0,303.4841,304.7349,303.232,304.7058,17296.0
2023-11-02 11:30:00,314.17,314.67,313.89,314.56,10422.0,304.6283,305.1131,304.3568,305.0064,10422.0
2023-11-02 11:35:00,314.44,315.17,314.42,314.89,13053.0,304.8901,305.5979,304.8707,305.3264,13053.0
2023-11-02 11:40:00,315.04,315.17,314.48,314.95,5815.0,305.4718,305.5979,304.9289,305.3846,5815.0
2023-11-02 11:45:00,314.79,315.23,314.63,315.17,14662.0,305.2294,305.6561,305.0743,305.5979,14662.0
2023-11-02 11:50:00,315.27,315.3,314.42,314.42,13672.0,305.6949,305.724,304.8707,304.8707,13672.0
2023-11-02 11:55:00,314.45,314.92,314.41,314.42,15706.0,304.8998,305.3555,304.861,304.8707,15706.0
2023-11-02 12:00:00,314.41,314.93,314.4,314.58,10374.0,304.861,305.3652,304.8513,305.0258,10374.0
2023-11-02 12:05:00,314.63,315.0,314.47,314.63,13405.0,305.0743,305.4331,304.9192,305.0743,13405.0
2023-11-02 12:10:00,314.72,315.64,314.49,315.5,20219.0,305.1616,306.0536,304.9386,305.9179,20219.0
2023-11-02 12:15:00,315.46,315.5,314.29,314.58,14631.0,305.8791,305.9179,304.7446,305.0258,14631.0
2023-11-02 12:20:00,314.71,314.93,314.1,314.33,12416.0,305.1519,305.3652,304.5604,304.7834,12416.0
2023-11-02 12:25:00,314.39,314.46,313.71,313.72,6769.0,304.8416,304.9095,304.1822,304.1919,6769.0
2023-11-02 12:30:00,313.8,314.17,313.41,314.05,5848.0,304.2695,304.6283,303.8914,304.5119,5848.0
2023-11-02 12:35:00,314.11,314.2,313.74,313.74,5538.0,304.5701,304.6574,304.2113,304.2113,5538.0
2023-11-02 12:40:00,313.73,314.43,313.71,314.29,9516.0,304.2016,304.8804,304.1822,304.7446,9516.0
2023-11-02 12:45:00,314.47,314.47,313.84,313.86,5261.0,304.9192,304.9192,304.3083,304.3277,5261.0
2023-11-02 12:50:00,313.98,314.07,313.73,313.87,5379.0,304.444,304.5313,304.2016,304.3374,5379.0
2023-11-02 12:55:00,313.86,314.1,313.32,313.32,8361.0,304.3277,304.5604,303.8041,303.8041,8361.0
2023-11-02 13:00:00,313.48,313.67,313.36,313.63,4394.0,303.9592,304.1435,303.8429,304.1047,4394.0
2023-11-02 13:05:00,313.57,313.74,313.36,313.52,10288.0,304.0465,304.2113,303.8429,303.998,10288.0
2023-11-02 13:10:00,313.57,314.51,313.51,314.23,7946.0,304.0465,304.9579,303.9883,304.6864,7946.0
2023-11-02 13:15:00,314.27,314.4,313.99,314.17,6499.0,304.7252,304.8513,304.4537,304.6283,6499.0
2023-11-02 13:20:00,314.22,314.61,314.19,314.46,7155.0,304.6768,305.0549,304.6477,304.9095,7155.0
2023-11-02 13:25:00,314.47,314.62,314.35,314.52,11698.0,304.9192,305.0646,304.8028,304.9676,11698.0
2023-11-02 13:30:00,314.53,315.4,314.52,315.4,17885.0,304.9773,305.8209,304.9676,305.8209,17885.0
2023-11-02 13:35:00,315.37,315.38,314.91,315.18,11331.0,305.7918,305.8015,305.3458,305.6076,11331.0
2023-11-02 13:40:00,315.04,315.94,315.03,315.92,22422.0,305.4718,306.3445,305.4622,306.3251,22422.0
2023-11-02 13:45:00,315.89,315.97,315.71,315.8,18566.0,306.296,306.3736,306.1215,306.2088,18566.0
2023-11-02 13:50:00,315.8,316.49,315.7,316.42,20514.0,306.2088,306.8778,306.1118,306.8099,20514.0
2023-11-02 13:55:00,316.42,316.63,316.36,316.57,21910.0,306.8099,307.0136,306.7518,306.9554,21910.0
2023-11-02 14:00:00,316.57,317.28,316.49,317.18,42529.0,306.9554,307.6438,306.8778,307.5469,42529.0
2023-11-02 14:05:00,317.19,317.48,316.99,317.1,28831.0,307.5566,307.8377,307.3626,307.4693,28831.0
2023-11-02 14:10:00,317.2,318.27,317.2,317.73,29165.0,307.5662,308.6038,307.5662,308.0802,29165.0
2023-11-02 14:15:00,317.75,318.11,317.16,318.09,19891.0,308.0995,308.4486,307.5275,308.4292,19891.0
2023-11-02 14:20:00,318.09,318.09,317.14,317.35,13778.0,308.4292,308.4292,307.5081,307.7117,13778.0
2023-11-02 14:25:00,317.36,318.27,317.28,317.98,21496.0,307.7214,308.6038,307.6438,308.3226,21496.0
2023-11-02 14:30:00,317.89,318.24,317.82,318.11,11808.0,308.2353,308.5747,308.1674,308.4486,11808.0
2023-11-02 14:35:00,318.09,318.38,317.92,318.27,7768.0,308.4292,308.7104,308.2644,308.6038,7768.0
2023-11-02 14:40:00,318.28,318.37,318.01,318.21,8514.0,308.6134,308.7007,308.3516,308.5456,8514.0
2023-11-02 14:45:00,318.18,318.4,318.01,318.24,13234.0,308.5165,308.7298,308.3516,308.5747,13234.0
2023-11-02 14:50:00,318.17,318.42,318.17,318.26,7369.0,308.5068,308.7492,308.5068,308.5941,7369.0
2023-11-02 14:55:00,318.25,318.36,317.95,318.32,7429.0,308.5844,308.691,308.2935,308.6522,7429.0
2023-11-02 15:00:00,318.27,318.5,318.14,318.33,11569.0,308.6038,308.8268,308.4777,308.6619,11569.0
2023-11-02 15:05:00,318.35,318.42,317.69,318.3,16802.0,308.6813,308.7492,308.0414,308.6328,16802.0
2023-11-02 15:10:00,318.4,318.56,318.18,318.52,15425.0,308.7298,308.8849,308.5165,308.8462,15425.0
2023-11-02 15:15:00,318.6,318.8,318.45,318.59,10953.0,308.9237,309.1177,308.7783,308.914,10953.0
2023-11-02 15:20:00,318.7,319.09,318.7,318.98,11252.0,309.0207,309.3988,309.0207,309.2922,11252.0
2023-11-02 15:25:00,319.03,319.47,318.9,319.13,21570.0,309.3407,309.7673,309.2146,309.4376,21570.0
2023-11-02 15:30:00,319.13,319.54,318.91,319.51,15382.0,309.4376,309.8352,309.2243,309.8061,15382.0
2023-11-02 15:35:00,319.48,319.91,319.34,319.88,19461.0,309.777,310.1939,309.6413,310.1649,19461.0
2023-11-02 15:40:00,319.92,319.92,319.45,319.65,35432.0,310.2036,310.2036,309.7479,309.9418,35432.0
2023-11-02 15:45:00,319.57,319.91,319.57,319.69,29610.0,309.8643,310.1939,309.8643,309.9806,29610.0
2023-11-02 15:50:00,319.74,319.84,319.48,319.5,63722.0,310.0291,310.1261,309.777,309.7964,63722.0
2023-11-02 15:55:00,319.46,319.5,318.88,318.89,128753.0,309.7576,309.7964,309.1952,309.2049,128753.0
2023-11-03 09:30:00,317.71,319.25,315.0,315.04,37654.0,308.0608,309.554,305.4331,305.4718,37654.0
2023-11-03 09:35:00,314.83,315.38,313.66,315.24,16218.0,305.2682,305.8015,304.1338,305.6658,16218.0
2023-11-03 09:40:00,315.2,315.53,314.56,315.0,10651.0,305.627,305.947,305.0064,305.4331,10651.0
2023-11-03 09:45:00,314.65,314.96,313.5,313.65,16972.0,305.0937,305.3943,303.9786,304.1241,16972.0
2023-11-03 09:50:00,313.73,315.27,313.37,315.14,18976.0,304.2016,305.6949,303.8526,305.5688,18976.0
2023-11-03 09:55:00,315.16,315.68,315.01,315.48,15731.0,305.5882,306.0924,305.4428,305.8985,15731.0
2023-11-03 10:00:00,315.48,315.9,315.27,315.8,14618.0,305.8985,306.3057,305.6949,306.2088,14618.0
2023-11-03 10:05:00,315.8,315.94,314.49,315.0,12130.0,306.2088,306.3445,304.9386,305.4331,12130.0
2023-11-03 10:10:00,315.49,315.66,314.84,315.07,9864.0,305.9082,306.073,305.2779,305.5009,9864.0
2023-11-03 10:15:00,314.93,314.93,313.5,313.94,11699.0,305.3652,305.3652,303.9786,304.4053,11699.0
2023-11-03 10:20:00,314.05,314.17,312.25,312.25,7517.0,304.5119,304.6283,302.7666,302.7666,7517.0
2023-11-03 10:25:00,312.18,312.35,311.06,311.48,7449.0,302.6987,302.8635,301.6127,302.02,7449.0
2023-11-03 10:30:00,311.58,312.71,311.15,312.46,8816.0,302.1169,303.2126,301.7,302.9702,8816.0
2023-11-03 10:35:00,312.52,313.23,312.21,313.11,5158.0,303.0284,303.7168,302.7278,303.6005,5158.0
2023-11-03 10:40:00,312.95,313.25,312.14,312.39,14939.0,303.4453,303.7362,302.6599,302.9023,14939.0
2023-11-03 10:45:00,312.49,312.82,311.76,312.71,11129.0,302.9993,303.3193,302.2915,303.2126,11129.0
2023-11-03 10:50:00,312.53,313.15,312.26,312.59,9375.0,303.0381,303.6393,302.7763,303.0963,9375.0
2023-11-03 10:55:00,312.62,314.14,312.62,314.14,6740.0,303.1253,304.5992,303.1253,304.5992,6740.0
2023-11-03 11:00:00,314.03,314.07,313.46,313.49,5314.0,304.4925,304.5313,303.9398,303.9689,5314.0
2023-11-03 11:05:00,313.51,313.73,313.3,313.6,3044.0,303.9883,304.2016,303.7847,304.0756,3044.0
2023-11-03 11:10:00,313.84,314.72,313.76,314.72,10071.0,304.3083,305.1616,304.2307,305.1616,10071.0
2023-11-03 11:15:00,314.75,315.45,314.64,315.18,4500.0,305.1907,305.8694,305.084,305.6076,4500.0
2023-11-03 11:20:00,315.06,315.25,314.87,315.0,7903.0,305.4912,305.6755,305.307,305.4331,7903.0
2023-11-03 11:25:00,315.0,315.1,313.73,313.73,10450.0,305.4331,305.53,304.2016,304.2016,10450.0
2023-11-03 11:30:00,313.87,314.2,313.7,314.2,3946.0,304.3374,304.6574,304.1725,304.6574,3946.0
2023-11-03 11:35:00,314.06,314.34,313.91,313.91,2978.0,304.5216,304.7931,304.3762,304.3762,2978.0
2023-11-03 11:40:00,313.91,314.2,313.82,314.08,1387.0,304.3762,304.6574,304.2889,304.541,1387.0
2023-11-03 11:45:00,314.09,314.58,314.07,314.51,5752.0,304.5507,305.0258,304.5313,304.9579,5752.0
2023-11-03 11:50:00,314.39,315.1,314.31,314.65,5425.0,304.8416,305.53,304.764,305.0937,5425.0
2023-11-03 11:55:00,314.7,314.7,314.2,314.2,2049.0,305.1422,305.1422,304.6574,304.6574,2049.0
2023-11-03 12:00:00,314.09,315.01,314.09,314.69,4857.0,304.5507,305.4428,304.5507,305.1325,4857.0
2023-11-03 12:05:00,314.83,314.83,314.48,314.48,2070.0,305.2682,305.2682,304.9289,304.9289,2070.0
2023-11-03 12:10:00,314.47,315.0,314.44,314.94,4559.0,304.9192,305.4331,304.8901,305.3749,4559.0
2023-11-03 12:15:00,314.94,315.15,314.63,315.06,2592.0,305.3749,305.5785,305.0743,305.4912,2592.0
2023-11-03 12:20:00,314.89,315.03,314.65,315.03,3185.0,305.3264,305.4622,305.0937,305.4622,3185.0
2023-11-03 12:25:00,315.0,315.06,314.73,314.85,2392.0,305.4331,305.4912,305.1713,305.2876,2392.0
2023-11-03 12:30:00,314.98,315.27,314.81,315.24,3538.0,305.4137,305.6949,305.2488,305.6658,3538.0
2023-11-03 12:35:00,315.17,315.81,315.16,315.81,4499.0,305.5979,306.2185,305.5882,306.2185,4499.0
2023-11-03 12:40:00,315.84,316.0,315.66,315.94,3672.0,306.2476,306.4027,306.073,306.3445,3672.0
2023-11-03 12:45:00,315.72,316.04,315.61,315.72,4662.0,306.1312,306.4415,306.0245,306.1312,4662.0
2023-11-03 12:50:00,315.63,316.01,315.63,315.78,2918.0,306.0439,306.4124,306.0439,306.1894,2918.0
2023-11-03 12:55:00,315.64,316.12,315.59,316.1,4801.0,306.0536,306.519,306.0051,306.4997,4801.0
2023-11-03 13:00:00,316.12,317.0,316.11,316.35,13640.0,306.519,307.3723,306.5094,306.7421,13640.0
2023-11-03 13:05:00,316.09,316.22,315.3,315.34,3631.0,306.49,306.616,305.724,305.7627,3631.0
2023-11-03 13:10:00,315.04,315.08,314.69,315.06,2869.0,305.4718,305.5106,305.1325,305.4912,2869.0
2023-11-03 13:15:00,314.98,315.09,314.66,314.66,3516.0,305.4137,305.5203,305.1034,305.1034,3516.0
2023-11-03 13:20:00,314.75,314.76,314.02,314.47,12107.0,305.1907,305.2004,304.4828,304.9192,12107.0
2023-11-03 13:25:00,314.46,314.47,314.02,314.19,6115.0,304.9095,304.9192,304.4828,304.6477,6115.0
2023-11-03 13:30:00,314.13,314.28,313.68,313.8,4567.0,304.5895,304.7349,304.1532,304.2695,4567.0
2023-11-03 13:35:00,313.76,313.87,313.4,313.71,4342.0,304.2307,304.3374,303.8817,304.1822,4342.0
2023-11-03 13:40:00,313.84,314.17,313.69,313.88,4808.0,304.3083,304.6283,304.1629,304.3471,4808.0
2023-11-03 13:45:00,313.59,313.95,313.58,313.65,1150.0,304.0659,304.415,304.0562,304.1241,1150.0
2023-11-03 13:50:00,313.66,313.95,313.66,313.93,2386.0,304.1338,304.415,304.1338,304.3956,2386.0
2023-11-03 13:55:00,313.89,314.07,313.69,313.72,3053.0,304.3568,304.5313,304.1629,304.1919,3053.0
2023-11-03 14:00:00,313.75,313.93,313.63,313.82,3290.0,304.221,304.3956,304.1047,304.2889,3290.0
2023-11-03 14:05:00,313.59,313.84,313.38,313.43,2502.0,304.0659,304.3083,303.8623,303.9107,2502.0
2023-11-03 14:10:00,313.46,313.69,313.46,313.55,3678.0,303.9398,304.1629,303.9398,304.0271,3678.0
2023-11-03 14:15:00,313.53,313.88,313.46,313.59,14586.0,304.0077,304.3471,303.9398,304.0659,14586.0
2023-11-03 14:20:00,313.4,313.66,313.2,313.32,3512.0,303.8817,304.1338,303.6877,303.8041,3512.0
2023-11-03 14:25:00,313.11,313.12,312.92,312.94,4739.0,303.6005,303.6102,303.4162,303.4356,4739.0
2023-11-03 14:30:00,312.94,313.05,312.89,313.05,2700.0,303.4356,303.5423,303.3871,303.5423,2700.0
2023-11-03 14:35:00,313.14,313.14,312.9,313.07,7118.0,303.6296,303.6296,303.3968,303.5617,7118.0
2023-11-03 14:40:00,312.89,313.36,312.63,313.21,13129.0,303.3871,303.8429,303.135,303.6974,13129.0
2023-11-03 14:45:00,313.23,313.42,312.85,312.85,10978.0,303.7168,303.9011,303.3484,303.3484,10978.0
2023-11-03 14:50:00,313.1,313.1,312.49,312.65,3325.0,303.5908,303.5908,302.9993,303.1544,3325.0
2023-11-03 14:55:00,312.49,313.0,312.21,312.84,5246.0,302.9993,303.4938,302.7278,303.3387,5246.0
2023-11-03 15:00:00,312.85,312.86,311.97,311.97,2074.0,303.3484,303.3581,302.4951,302.4951,2074.0
2023-11-03 15:05:00,311.99,312.06,311.54,311.54,2902.0,302.5145,302.5824,302.0781,302.0781,2902.0
2023-11-03 15:10:00,311.7,312.09,311.3,312.0,12187.0,302.2333,302.6114,301.8454,302.5242,12187.0
2023-11-03 15:15:00,312.0,312.17,311.51,311.65,5327.0,302.5242,302.689,302.0491,302.1848,5327.0
2023-11-03 15:20:00,311.52,311.68,311.04,311.18,5205.0,302.0588,302.2139,301.5933,301.7291,5205.0
2023-11-03 15:25:00,311.23,311.98,310.94,311.75,8084.0,301.7776,302.5048,301.4964,302.2818,8084.0
2023-11-03 15:30:00,311.65,311.65,311.12,311.2,7976.0,302.1848,302.1848,301.6709,301.7485,7976.0
2023-11-03 15:35:00,311.27,311.53,311.16,311.27,8586.0,301.8163,302.0685,301.7097,301.8163,8586.0
2023-11-03 15:40:00,311.43,311.43,310.79,311.0,12227.0,301.9715,301.9715,301.3509,301.5545,12227.0
2023-11-03 15:45:00,311.0,311.07,310.54,310.7,21731.0,301.5545,301.6224,301.1085,301.2637,21731.0
2023-11-03 15:50:00,310.63,311.16,310.48,311.06,37375.0,301.1958,301.7097,301.0503,301.6127,37375.0
2023-11-03 15:55:00,311.08,311.23,310.52,310.61,87844.0,301.6321,301.7776,301.0891,301.1764,87844.0
2023-11-06 09:30:00,311.19,313.45,311.19,312.49,11499.0,301.7388,303.9301,301.7388,302.9993,11499.0
2023-11-06 09:35:00,312.91,312.91,311.51,311.8,5835.0,303.4065,303.4065,302.0491,302.3303,5835.0
2023-11-06 09:40:00,311.88,312.63,311.83,311.86,5153.0,302.4078,303.135,302.3593,302.3884,5153.0
2023-11-06 09:45:00,312.0,312.27,311.27,312.21,5484.0,302.5242,302.786,301.8163,302.7278,5484.0
2023-11-06 09:50:00,312.25,312.33,311.74,311.86,4601.0,302.7666,302.8442,302.2721,302.3884,4601.0
2023-11-06 09:55:00,311.88,312.15,311.43,312.07,6418.0,302.4078,302.6696,301.9715,302.5921,6418.0
2023-11-06 10:00:00,312.0,312.4,311.82,312.2,13802.0,302.5242,302.912,302.3496,302.7181,13802.0
2023-11-06 10:05:00,312.2,312.57,312.16,312.42,4161.0,302.7181,303.0769,302.6793,302.9314,4161.0
2023-11-06 10:10:00,312.46,312.54,312.25,312.25,6716.0,302.9702,303.0478,302.7666,302.7666,6716.0
2023-11-06 10:15:00,312.31,312.64,312.11,312.41,6111.0,302.8248,303.1447,302.6308,302.9217,6111.0
2023-11-06 10:20:00,312.41,312.91,312.29,312.8,8407.0,302.9217,303.4065,302.8054,303.2999,8407.0
2023-11-06 10:25:00,312.88,312.92,312.23,312.4,6353.0,303.3775,303.4162,302.7472,302.912,6353.0
2023-11-06 10:30:00,312.36,312.48,312.15,312.44,3200.0,302.8732,302.9896,302.6696,302.9508,3200.0
2023-11-06 10:35:00,312.47,312.63,311.89,311.89,11419.0,302.9799,303.135,302.4175,302.4175,11419.0
2023-11-06 10:40:00,312.14,312.34,312.0,312.2,2609.0,302.6599,302.8539,302.5242,302.7181,2609.0
2023-11-06 10:45:00,312.25,312.52,312.14,312.27,6527.0,302.7666,303.0284,302.6599,302.786,6527.0
2023-11-06 10:50:00,312.25,312.25,311.5,311.73,3500.0,302.7666,302.7666,302.0394,302.2624,3500.0
2023-11-06 10:55:00,311.55,311.82,311.38,311.61,2733.0,302.0878,302.3496,301.923,302.146,2733.0
2023-11-06 11:00:00,311.49,312.0,311.48,311.76,7711.0,302.0297,302.5242,302.02,302.2915,7711.0
2023-11-06 11:05:00,311.75,311.92,311.58,311.74,11307.0,302.2818,302.4466,302.1169,302.2721,11307.0
2023-11-06 11:10:00,311.9,311.94,311.78,311.88,6919.0,302.4272,302.466,302.3109,302.4078,6919.0
2023-11-06 11:15:00,311.84,312.19,311.83,312.07,23176.0,302.369,302.7084,302.3593,302.5921,23176.0
2023-11-06 11:20:00,312.03,312.22,311.81,312.03,12236.0,302.5533,302.7375,302.3399,302.5533,12236.0
2023-11-06 11:25:00,311.95,312.2,311.82,312.11,6299.0,302.4757,302.7181,302.3496,302.6308,6299.0
2023-11-06 11:30:00,312.01,312.2,311.83,311.95,5200.0,302.5339,302.7181,302.3593,302.4757,5200.0
2023-11-06 11:35:00,312.11,315.34,312.08,313.1,111859.0,302.6308,305.7627,302.6017,303.5908,111859.0
2023-11-06 11:40:00,313.0,313.14,312.34,312.63,16169.0,303.4938,303.6296,302.8539,303.135,16169.0
2023-11-06 11:45:00,312.57,312.76,311.82,312.14,32824.0,303.0769,303.2611,302.3496,302.6599,32824.0
2023-11-06 11:50:00,312.37,312.38,311.74,311.75,26675.0,302.8829,302.8926,302.2721,302.2818,26675.0
2023-11-06 11:55:00,312.02,312.32,311.85,312.3,25282.0,302.5436,302.8345,302.3787,302.8151,25282.0
2023-11-06 12:00:00,312.23,312.41,311.96,312.3,14174.0,302.7472,302.9217,302.4854,302.8151,14174.0
2023-11-06 12:05:00,312.3,312.49,312.07,312.21,21951.0,302.8151,302.9993,302.5921,302.7278,21951.0
2023-11-06 12:10:00,312.15,312.28,311.85,311.99,22353.0,302.6696,302.7957,302.3787,302.5145,22353.0
2023-11-06 12:15:00,312.0,312.13,309.15,309.3,52586.0,302.5242,302.6502,299.7607,299.9062,52586.0
2023-11-06 12:20:00,309.31,311.3,309.24,309.71,33433.0,299.9159,301.8454,299.848,300.3037,33433.0
2023-11-06 12:25:00,309.46,309.74,307.07,307.21,37080.0,300.0613,300.3328,297.7439,297.8797,37080.0
2023-11-06 12:30:00,307.04,307.05,303.7,304.43,111508.0,297.7148,297.7245,294.4763,295.1841,111508.0
2023-11-06 12:35:00,304.68,305.06,302.23,302.63,55774.0,295.4265,295.795,293.0509,293.4388,55774.0
2023-11-06 12:40:00,302.41,305.07,302.41,304.91,36350.0,293.2254,295.8047,293.2254,295.6495,36350.0
2023-11-06 12:45:00,305.07,305.12,303.62,304.0,22659.0,295.8047,295.8531,294.3987,294.7671,22659.0
2023-11-06 12:50:00,304.06,304.58,303.49,303.93,12112.0,294.8253,295.3295,294.2726,294.6993,12112.0
2023-11-06 12:55:00,303.93,304.61,303.89,304.09,15789.0,294.6993,295.3586,294.6605,294.8544,15789.0
2023-11-06 13:00:00,304.63,305.21,303.98,304.34,20476.0,295.378,295.9404,294.7478,295.0968,20476.0
2023-11-06 13:05:00,304.56,305.72,304.42,305.12,19805.0,295.3101,296.4349,295.1744,295.8531,19805.0
2023-11-06 13:10:00,304.97,305.25,304.91,305.16,2950.0,295.7077,295.9792,295.6495,295.8919,2950.0
2023-11-06 13:15:00,305.24,305.37,304.82,305.02,12591.0,295.9695,296.0955,295.5622,295.7562,12591.0
2023-11-06 13:20:00,304.82,305.64,304.74,305.36,9128.0,295.5622,296.3573,295.4847,296.0858,9128.0
2023-11-06 13:25:00,305.31,306.56,304.95,306.28,10320.0,296.0374,297.2494,295.6883,296.9779,10320.0
2023-11-06 13:30:00,306.33,306.71,305.89,306.66,6393.0,297.0264,297.3948,296.5997,297.3464,6393.0
2023-11-06 13:35:00,306.63,307.02,306.23,306.5,27846.0,297.3173,297.6954,296.9294,297.1912,27846.0
2023-11-06 13:40:00,306.55,306.63,306.12,306.13,4346.0,297.2397,297.3173,296.8228,296.8325,4346.0
2023-11-06 13:45:00,306.28,306.61,306.16,306.51,4244.0,296.9779,297.2979,296.8615,297.2009,4244.0
2023-11-06 13:50:00,306.39,307.13,306.39,307.09,12054.0,297.0846,297.8021,297.0846,297.7633,12054.0
2023-11-06 13:55:00,306.96,307.33,306.88,307.04,3520.0,297.6372,297.996,297.5597,297.7148,3520.0
2023-11-06 14:00:00,307.22,307.4,307.2,307.27,4253.0,297.8894,298.0639,297.87,297.9378,4253.0
2023-11-06 14:05:00,307.2,307.32,307.06,307.06,4415.0,297.87,297.9863,297.7342,297.7342,4415.0
2023-11-06 14:10:00,307.0,307.53,307.0,307.11,9397.0,297.676,298.1899,297.676,297.7827,9397.0
2023-11-06 14:15:00,307.13,307.63,306.95,307.63,3468.0,297.8021,298.2869,297.6276,298.2869,3468.0
2023-11-06 14:20:00,307.81,307.81,307.34,307.43,3154.0,298.4614,298.4614,298.0057,298.093,3154.0
2023-11-06 14:25:00,307.44,307.91,307.4,307.91,2465.0,298.1027,298.5584,298.0639,298.5584,2465.0
2023-11-06 14:30:00,308.01,308.18,307.86,308.04,4845.0,298.6554,298.8202,298.5099,298.6844,4845.0
2023-11-06 14:35:00,307.98,308.26,307.62,308.25,4246.0,298.6263,298.8978,298.2772,298.8881,4246.0
2023-11-06 14:40:00,308.33,308.53,307.82,307.85,6723.0,298.9656,299.1596,298.4711,298.5002,6723.0
2023-11-06 14:45:00,307.71,307.88,307.62,307.62,1645.0,298.3645,298.5293,298.2772,298.2772,1645.0
2023-11-06 14:50:00,307.67,307.75,307.5,307.5,7082.0,298.3257,298.4033,298.1608,298.1608,7082.0
2023-11-06 14:55:00,307.4,307.51,307.15,307.28,6476.0,298.0639,298.1705,297.8215,297.9475,6476.0
2023-11-06 15:00:00,307.16,307.21,306.95,307.0,16986.0,297.8312,297.8797,297.6276,297.676,16986.0
2023-11-06 15:05:00,307.0,307.14,306.79,306.99,16505.0,297.676,297.8118,297.4724,297.6663,16505.0
2023-11-06 15:10:00,307.03,307.14,306.78,306.8,12971.0,297.7051,297.8118,297.4627,297.4821,12971.0
2023-11-06 15:15:00,306.92,307.08,306.73,306.9,13414.0,297.5985,297.7536,297.4142,297.5791,13414.0
2023-11-06 15:20:00,306.92,307.18,306.78,306.91,18570.0,297.5985,297.8506,297.4627,297.5888,18570.0
2023-11-06 15:25:00,306.96,306.99,306.63,306.63,15487.0,297.6372,297.6663,297.3173,297.3173,15487.0
2023-11-06 15:30:00,306.63,306.87,306.61,306.72,18892.0,297.3173,297.55,297.2979,297.4045,18892.0
2023-11-06 15:35:00,306.75,306.78,305.9,306.09,18436.0,297.4336,297.4627,296.6094,296.7937,18436.0
2023-11-06 15:40:00,306.12,306.49,305.91,305.98,33164.0,296.8228,297.1815,296.6191,296.687,33164.0
2023-11-06 15:45:00,305.9,306.14,305.74,306.01,25531.0,296.6094,296.8422,296.4543,296.7161,25531.0
2023-11-06 15:50:00,305.9,306.02,305.47,305.73,41043.0,296.6094,296.7258,296.1925,296.4446,41043.0
2023-11-06 15:55:00,305.68,306.87,305.67,306.86,135383.0,296.3961,297.55,296.3864,297.5403,135383.0
2023-11-07 09:30:00,307.71,307.8,305.96,306.04,24802.0,298.3645,298.4517,296.6676,296.7452,24802.0
2023-11-07 09:35:00,306.0,306.98,304.1,304.65,21438.0,296.7064,297.6566,294.8641,295.3974,21438.0
2023-11-07 09:40:00,304.78,305.37,304.21,304.21,13459.0,295.5235,296.0955,294.9708,294.9708,13459.0
2023-11-07 09:45:00,304.2,304.92,303.75,303.87,9353.0,294.9611,295.6592,294.5247,294.6411,9353.0
2023-11-07 09:50:00,303.93,304.17,302.52,302.78,21593.0,294.6993,294.932,293.3321,293.5842,21593.0
2023-11-07 09:55:00,302.88,302.88,301.54,301.79,17241.0,293.6812,293.6812,292.3819,292.6243,17241.0
2023-11-07 10:00:00,302.01,303.27,301.78,302.97,24045.0,292.8376,294.0593,292.6146,293.7684,24045.0
2023-11-07 10:05:00,303.38,303.84,303.17,303.84,26334.0,294.166,294.612,293.9624,294.612,26334.0
2023-11-07 10:10:00,303.9,304.13,302.54,302.66,18888.0,294.6702,294.8932,293.3515,293.4678,18888.0
2023-11-07 10:15:00,302.54,302.68,301.64,301.86,13182.0,293.3515,293.4872,292.4788,292.6921,13182.0
2023-11-07 10:20:00,301.72,301.72,301.34,301.34,8733.0,292.5564,292.5564,292.1879,292.1879,8733.0
2023-11-07 10:25:00,301.51,302.17,301.2,302.05,31741.0,292.3528,292.9927,292.0522,292.8764,31741.0
2023-11-07 10:30:00,301.89,302.0,301.4,301.51,31453.0,292.7212,292.8279,292.2461,292.3528,31453.0
2023-11-07 10:35:00,301.38,301.64,301.05,301.23,30506.0,292.2267,292.4788,291.9067,292.0813,30506.0
2023-11-07 10:40:00,301.3,301.52,299.68,299.68,40846.0,292.1491,292.3625,290.5784,290.5784,40846.0
2023-11-07 10:45:00,299.79,299.93,298.68,299.01,78419.0,290.685,290.8208,289.6087,289.9287,78419.0
2023-11-07 10:50:00,299.13,299.19,297.08,297.23,65731.0,290.0451,290.1032,288.0573,288.2028,65731.0
2023-11-07 10:55:00,297.27,297.43,295.35,295.35,74595.0,288.2415,288.3967,286.3799,286.3799,74595.0
2023-11-07 11:00:00,295.48,295.6,294.34,295.49,72389.0,286.5059,286.6223,285.4005,286.5156,72389.0
2023-11-07 11:05:00,295.49,296.62,295.14,295.39,74355.0,286.5156,287.6113,286.1762,286.4186,74355.0
2023-11-07 11:10:00,295.53,297.07,295.17,296.46,58215.0,286.5544,288.0476,286.2053,287.4561,58215.0
2023-11-07 11:15:00,296.51,296.87,295.36,295.47,53229.0,287.5046,287.8537,286.3896,286.4962,53229.0
2023-11-07 11:20:00,295.69,295.69,294.87,295.07,45325.0,286.7095,286.7095,285.9144,286.1084,45325.0
2023-11-07 11:25:00,295.08,297.31,294.86,297.07,78032.0,286.1181,288.2803,285.9047,288.0476,78032.0
2023-11-07 11:30:00,296.99,297.41,296.68,297.28,11757.0,287.97,288.3773,287.6695,288.2512,11757.0
2023-11-07 11:35:00,297.13,297.14,296.11,296.11,13956.0,288.1058,288.1155,287.1168,287.1168,13956.0
2023-11-07 11:40:00,296.15,297.14,296.13,296.79,26009.0,287.1556,288.1155,287.1362,287.7761,26009.0
2023-11-07 11:45:00,296.78,296.78,295.8,296.02,17581.0,287.7664,287.7664,286.8162,287.0295,17581.0
2023-11-07 11:50:00,296.17,296.36,295.87,295.92,14227.0,287.175,287.3592,286.8841,286.9325,14227.0
2023-11-07 11:55:00,295.86,296.35,295.81,296.25,6407.0,286.8744,287.3495,286.8259,287.2525,6407.0
2023-11-07 12:00:00,296.11,296.42,296.0,296.04,5794.0,287.1168,287.4174,287.0101,287.0489,5794.0
2023-11-07 12:05:00,296.07,296.23,295.97,295.99,13429.0,287.078,287.2331,286.981,287.0004,13429.0
2023-11-07 12:10:00,296.01,296.05,295.4,295.45,11539.0,287.0198,287.0586,286.4283,286.4768,11539.0
2023-11-07 12:15:00,295.4,295.68,295.15,295.26,16607.0,286.4283,286.6998,286.1859,286.2926,16607.0
2023-11-07 12:20:00,295.35,295.37,294.5,294.99,23423.0,286.3799,286.3993,285.5557,286.0308,23423.0
2023-11-07 12:25:00,295.04,296.38,295.04,296.14,41740.0,286.0793,287.3786,286.0793,287.1459,41740.0
2023-11-07 12:30:00,296.14,296.29,295.87,296.25,23041.0,287.1459,287.2913,286.8841,287.2525,23041.0
2023-11-07 12:35:00,296.42,296.89,295.96,295.97,27251.0,287.4174,287.8731,286.9713,286.981,27251.0
2023-11-07 12:40:00,295.91,296.2,295.8,296.05,8617.0,286.9229,287.204,286.8162,287.0586,8617.0
2023-11-07 12:45:00,295.93,296.18,295.78,295.99,6481.0,286.9422,287.1847,286.7968,287.0004,6481.0
2023-11-07 12:50:00,295.92,296.22,295.78,296.1,15359.0,286.9325,287.2234,286.7968,287.1071,15359.0
2023-11-07 12:55:00,296.09,296.37,295.88,296.0,10245.0,287.0974,287.3689,286.8938,287.0101,10245.0
2023-11-07 13:00:00,296.04,296.31,295.94,296.23,8969.0,287.0489,287.3107,286.9519,287.2331,8969.0
2023-11-07 13:05:00,296.3,296.32,295.93,296.28,12157.0,287.301,287.3204,286.9422,287.2816,12157.0
2023-11-07 13:10:00,296.23,296.3,296.02,296.05,9493.0,287.2331,287.301,287.0295,287.0586,9493.0
2023-11-07 13:15:00,296.11,296.24,295.92,296.15,8651.0,287.1168,287.2428,286.9325,287.1556,8651.0
2023-11-07 13:20:00,296.09,296.4,295.94,296.27,16380.0,287.0974,287.398,286.9519,287.2719,16380.0
2023-11-07 13:25:00,296.35,296.51,296.32,296.4,8140.0,287.3495,287.5046,287.3204,287.398,8140.0
2023-11-07 13:30:00,296.38,296.42,296.17,296.22,23636.0,287.3786,287.4174,287.175,287.2234,23636.0
2023-11-07 13:35:00,296.32,296.32,295.89,295.89,7540.0,287.3204,287.3204,286.9035,286.9035,7540.0
2023-11-07 13:40:00,295.89,296.1,295.72,295.78,10264.0,286.9035,287.1071,286.7386,286.7968,10264.0
2023-11-07 13:45:00,295.8,296.03,295.73,295.75,10258.0,286.8162,287.0392,286.7483,286.7677,10258.0
2023-11-07 13:50:00,295.83,295.86,295.46,295.53,13788.0,286.8453,286.8744,286.4865,286.5544,13788.0
2023-11-07 13:55:00,295.51,295.51,295.12,295.5,15966.0,286.535,286.535,286.1568,286.5253,15966.0
2023-11-07 14:00:00,295.59,295.61,295.37,295.52,9395.0,286.6126,286.632,286.3993,286.5447,9395.0
2023-11-07 14:05:00,295.46,295.46,294.89,294.92,9680.0,286.4865,286.4865,285.9338,285.9629,9680.0
2023-11-07 14:10:00,294.89,295.24,294.85,295.19,9580.0,285.9338,286.2732,285.895,286.2247,9580.0
2023-11-07 14:15:00,295.1,295.19,294.97,295.14,5410.0,286.1375,286.2247,286.0114,286.1762,5410.0
2023-11-07 14:20:00,295.25,295.53,295.13,295.53,4339.0,286.2829,286.5544,286.1665,286.5544,4339.0
2023-11-07 14:25:00,295.46,295.55,295.24,295.35,12080.0,286.4865,286.5738,286.2732,286.3799,12080.0
2023-11-07 14:30:00,295.27,295.44,294.61,294.64,22063.0,286.3023,286.4671,285.6623,285.6914,22063.0
2023-11-07 14:35:00,294.67,294.67,294.31,294.34,22454.0,285.7205,285.7205,285.3714,285.4005,22454.0
2023-11-07 14:40:00,294.38,294.43,294.03,294.09,19747.0,285.4393,285.4878,285.0999,285.1581,19747.0
2023-11-07 14:45:00,294.09,294.18,293.75,293.75,26101.0,285.1581,285.2454,284.8285,284.8285,26101.0
2023-11-07 14:50:00,293.8,293.89,293.7,293.7,9177.0,284.8769,284.9642,284.78,284.78,9177.0
2023-11-07 14:55:00,293.76,294.13,293.61,293.92,31178.0,284.8381,285.1969,284.6927,284.9933,31178.0
2023-11-07 15:00:00,293.94,294.25,293.92,294.11,37035.0,285.0127,285.3133,284.9933,285.1775,37035.0
2023-11-07 15:05:00,294.15,294.2,293.92,293.96,14149.0,285.2163,285.2648,284.9933,285.0321,14149.0
2023-11-07 15:10:00,293.97,293.98,293.77,293.91,20112.0,285.0418,285.0515,284.8478,284.9836,20112.0
2023-11-07 15:15:00,293.85,293.97,293.66,293.69,16705.0,284.9254,285.0418,284.7412,284.7703,16705.0
2023-11-07 15:20:00,293.69,293.81,293.37,293.39,18491.0,284.7703,284.8866,284.46,284.4794,18491.0
2023-11-07 15:25:00,293.44,293.5,293.3,293.38,17010.0,284.5279,284.586,284.3921,284.4697,17010.0
2023-11-07 15:30:00,293.45,294.52,293.4,294.38,26932.0,284.5376,285.5751,284.4891,285.4393,26932.0
2023-11-07 15:35:00,294.47,294.78,294.43,294.5,21314.0,285.5266,285.8272,285.4878,285.5557,21314.0
2023-11-07 15:40:00,294.5,295.17,294.49,295.0,27074.0,285.5557,286.2053,285.546,286.0405,27074.0
2023-11-07 15:45:00,295.04,295.11,294.59,294.63,47988.0,286.0793,286.1471,285.6429,285.6817,47988.0
2023-11-07 15:50:00,294.64,295.0,294.4,294.49,67781.0,285.6914,286.0405,285.4587,285.546,67781.0
2023-11-07 15:55:00,294.39,295.17,293.9,295.05,311613.0,285.449,286.2053,284.9739,286.089,311613.0
2023-11-08 09:30:00,296.48,298.68,295.66,296.6,35928.0,287.4755,289.6087,286.6804,287.5919,35928.0
2023-11-08 09:35:00,296.6,297.03,295.87,296.47,5830.0,287.5919,288.0088,286.8841,287.4658,5830.0
2023-11-08 09:40:00,296.53,296.53,295.5,296.1,14304.0,287.524,287.524,286.5253,287.1071,14304.0
2023-11-08 09:45:00,295.65,295.82,295.17,295.43,9695.0,286.6707,286.8356,286.2053,286.4574,9695.0
2023-11-08 09:50:00,295.31,295.57,295.23,295.32,5075.0,286.3411,286.5932,286.2635,286.3508,5075.0
2023-11-08 09:55:00,295.25,295.43,295.19,295.33,7216.0,286.2829,286.4574,286.2247,286.3605,7216.0
2023-11-08 10:00:00,295.33,296.06,295.26,295.63,22277.0,286.3605,287.0683,286.2926,286.6514,22277.0
2023-11-08 10:05:00,295.64,296.17,295.29,295.8,48373.0,286.6611,287.175,286.3217,286.8162,48373.0
2023-11-08 10:10:00,296.11,296.32,295.85,296.31,71051.0,287.1168,287.3204,286.8647,287.3107,71051.0
2023-11-08 10:15:00,296.22,296.57,295.97,296.42,11637.0,287.2234,287.5628,286.981,287.4174,11637.0
2023-11-08 10:20:00,296.43,297.0,296.14,297.0,8329.0,287.4271,287.9797,287.1459,287.9797,8329.0
2023-11-08 10:25:00,296.88,297.39,296.76,297.16,7193.0,287.8634,288.3579,287.747,288.1349,7193.0
2023-11-08 10:30:00,297.29,297.29,296.21,296.34,13102.0,288.2609,288.2609,287.2137,287.3398,13102.0
2023-11-08 10:35:00,296.34,297.24,296.14,297.02,5204.0,287.3398,288.2125,287.1459,287.9991,5204.0
2023-11-08 10:40:00,297.11,297.13,296.69,296.92,9858.0,288.0864,288.1058,287.6792,287.9022,9858.0
2023-11-08 10:45:00,296.82,296.94,295.94,295.94,6033.0,287.8052,287.9216,286.9519,286.9519,6033.0
2023-11-08 10:50:00,295.87,296.12,295.74,295.87,3470.0,286.8841,287.1265,286.758,286.8841,3470.0
2023-11-08 10:55:00,295.82,296.09,295.79,295.79,3300.0,286.8356,287.0974,286.8065,286.8065,3300.0
2023-11-08 11:00:00,295.87,295.97,295.68,295.88,4419.0,286.8841,286.981,286.6998,286.8938,4419.0
2023-11-08 11:05:00,295.95,296.11,295.92,296.05,3437.0,286.9616,287.1168,286.9325,287.0586,3437.0
2023-11-08 11:10:00,296.05,296.19,295.92,296.05,5230.0,287.0586,287.1943,286.9325,287.0586,5230.0
2023-11-08 11:15:00,296.01,296.16,295.9,295.9,6736.0,287.0198,287.1653,286.9132,286.9132,6736.0
2023-11-08 11:20:00,295.88,296.02,295.77,295.93,4416.0,286.8938,287.0295,286.7871,286.9422,4416.0
2023-11-08 11:25:00,295.91,296.04,295.74,295.74,3225.0,286.9229,287.0489,286.758,286.758,3225.0
2023-11-08 11:30:00,295.74,295.89,295.15,295.35,6199.0,286.758,286.9035,286.1859,286.3799,6199.0
2023-11-08 11:35:00,295.31,295.33,294.69,294.88,4099.0,286.3411,286.3605,285.7399,285.9241,4099.0
2023-11-08 11:40:00,294.85,295.12,294.84,295.12,2800.0,285.895,286.1568,285.8853,286.1568,2800.0
2023-11-08 11:45:00,295.13,295.13,294.76,294.84,4288.0,286.1665,286.1665,285.8078,285.8853,4288.0
2023-11-08 11:50:00,294.88,294.89,294.59,294.71,3787.0,285.9241,285.9338,285.6429,285.7593,3787.0
2023-11-08 11:55:00,294.62,294.63,293.91,294.19,3660.0,285.672,285.6817,284.9836,285.2551,3660.0
2023-11-08 12:00:00,294.11,294.22,293.91,294.18,3828.0,285.1775,285.2842,284.9836,285.2454,3828.0
2023-11-08 12:05:00,294.22,294.32,293.97,294.22,5744.0,285.2842,285.3811,285.0418,285.2842,5744.0
2023-11-08 12:10:00,294.22,294.87,294.21,294.87,3640.0,285.2842,285.9144,285.2745,285.9144,3640.0
2023-11-08 12:15:00,294.86,295.24,294.68,295.24,4578.0,285.9047,286.2732,285.7302,286.2732,4578.0
2023-11-08 12:20:00,295.25,295.54,295.23,295.54,3392.0,286.2829,286.5641,286.2635,286.5641,3392.0
2023-11-08 12:25:00,295.58,295.78,295.55,295.78,5388.0,286.6029,286.7968,286.5738,286.7968,5388.0
2023-11-08 12:30:00,295.6,295.6,295.22,295.29,7076.0,286.6223,286.6223,286.2538,286.3217,7076.0
2023-11-08 12:35:00,295.25,295.31,295.0,295.25,4619.0,286.2829,286.3411,286.0405,286.2829,4619.0
2023-11-08 12:40:00,295.34,295.9,295.11,295.65,7278.0,286.3702,286.9132,286.1471,286.6707,7278.0
2023-11-08 12:45:00,295.57,295.68,295.34,295.35,3413.0,286.5932,286.6998,286.3702,286.3799,3413.0
2023-11-08 12:50:00,295.33,295.34,294.98,294.98,5609.0,286.3605,286.3702,286.0211,286.0211,5609.0
2023-11-08 12:55:00,295.06,295.59,295.03,295.5,4110.0,286.0987,286.6126,286.0696,286.5253,4110.0
2023-11-08 13:00:00,295.52,295.62,295.23,295.57,4924.0,286.5447,286.6417,286.2635,286.5932,4924.0
2023-11-08 13:05:00,295.66,295.98,295.46,295.98,6287.0,286.6804,286.9907,286.4865,286.9907,6287.0
2023-11-08 13:10:00,295.82,295.97,295.68,295.82,4915.0,286.8356,286.981,286.6998,286.8356,4915.0
2023-11-08 13:15:00,295.8,295.85,295.43,295.52,8755.0,286.8162,286.8647,286.4574,286.5447,8755.0
2023-11-08 13:20:00,295.52,295.8,295.44,295.62,3194.0,286.5447,286.8162,286.4671,286.6417,3194.0
2023-11-08 13:25:00,295.72,295.72,295.42,295.47,3038.0,286.7386,286.7386,286.4477,286.4962,3038.0
2023-11-08 13:30:00,295.53,295.77,295.45,295.77,3000.0,286.5544,286.7871,286.4768,286.7871,3000.0
2023-11-08 13:35:00,295.76,296.03,295.76,295.85,3504.0,286.7774,287.0392,286.7774,286.8647,3504.0
2023-11-08 13:40:00,295.86,295.93,295.59,295.93,3760.0,286.8744,286.9422,286.6126,286.9422,3760.0
2023-11-08 13:45:00,295.82,295.86,295.53,295.61,2902.0,286.8356,286.8744,286.5544,286.632,2902.0
2023-11-08 13:50:00,295.69,295.78,295.56,295.56,4526.0,286.7095,286.7968,286.5835,286.5835,4526.0
2023-11-08 13:55:00,295.6,295.7,295.39,295.68,3116.0,286.6223,286.7192,286.4186,286.6998,3116.0
2023-11-08 14:00:00,295.77,296.03,295.42,295.92,16145.0,286.7871,287.0392,286.4477,286.9325,16145.0
2023-11-08 14:05:00,296.06,296.25,295.85,295.94,5903.0,287.0683,287.2525,286.8647,286.9519,5903.0
2023-11-08 14:10:00,296.01,296.04,295.53,295.54,3845.0,287.0198,287.0489,286.5544,286.5641,3845.0
2023-11-08 14:15:00,295.51,295.98,295.51,295.88,3022.0,286.535,286.9907,286.535,286.8938,3022.0
2023-11-08 14:20:00,295.88,296.03,295.67,295.81,4943.0,286.8938,287.0392,286.6901,286.8259,4943.0
2023-11-08 14:25:00,295.83,295.88,295.61,295.68,4031.0,286.8453,286.8938,286.632,286.6998,4031.0
2023-11-08 14:30:00,295.73,295.84,295.55,295.55,4529.0,286.7483,286.855,286.5738,286.5738,4529.0
2023-11-08 14:35:00,295.5,295.67,295.35,295.53,4091.0,286.5253,286.6901,286.3799,286.5544,4091.0
2023-11-08 14:40:00,295.62,295.62,295.4,295.48,4105.0,286.6417,286.6417,286.4283,286.5059,4105.0
2023-11-08 14:45:00,295.43,295.71,295.43,295.67,3477.0,286.4574,286.7289,286.4574,286.6901,3477.0
2023-11-08 14:50:00,295.67,295.9,295.61,295.8,6363.0,286.6901,286.9132,286.632,286.8162,6363.0
2023-11-08 14:55:00,295.6,295.77,295.48,295.56,6521.0,286.6223,286.7871,286.5059,286.5835,6521.0
2023-11-08 15:00:00,295.56,296.07,295.51,295.76,9933.0,286.5835,287.078,286.535,286.7774,9933.0
2023-11-08 15:05:00,295.75,296.04,295.67,295.81,21921.0,286.7677,287.0489,286.6901,286.8259,21921.0
2023-11-08 15:10:00,295.98,296.09,295.77,296.0,6228.0,286.9907,287.0974,286.7871,287.0101,6228.0
2023-11-08 15:15:00,295.94,296.08,295.81,296.0,12870.0,286.9519,287.0877,286.8259,287.0101,12870.0
2023-11-08 15:20:00,296.02,296.05,295.88,295.93,11833.0,287.0295,287.0586,286.8938,286.9422,11833.0
2023-11-08 15:25:00,295.93,296.04,295.86,295.92,13588.0,286.9422,287.0489,286.8744,286.9325,13588.0
2023-11-08 15:30:00,295.92,295.97,295.77,295.8,12753.0,286.9325,286.981,286.7871,286.8162,12753.0
2023-11-08 15:35:00,295.8,296.0,295.73,296.0,15011.0,286.8162,287.0101,286.7483,287.0101,15011.0
2023-11-08 15:40:00,295.95,296.63,295.89,296.5,21367.0,286.9616,287.621,286.9035,287.4949,21367.0
2023-11-08 15:45:00,296.43,296.56,295.88,295.9,28672.0,287.4271,287.5531,286.8938,286.9132,28672.0
2023-11-08 15:50:00,296.0,296.06,295.63,295.83,58834.0,287.0101,287.0683,286.6514,286.8453,58834.0
2023-11-08 15:55:00,295.82,295.83,295.21,295.37,88634.0,286.8356,286.8453,286.2441,286.3993,88634.0
2023-11-09 09:30:00,295.55,296.84,294.82,294.96,13929.0,286.5738,287.8246,285.866,286.0017,13929.0
2023-11-09 09:35:00,295.06,295.5,293.35,295.5,5458.0,286.0987,286.5253,284.4406,286.5253,5458.0
2023-11-09 09:40:00,295.25,295.74,294.55,294.63,6030.0,286.2829,286.758,285.6042,285.6817,6030.0
2023-11-09 09:45:00,294.4,294.44,293.9,294.13,7616.0,285.4587,285.4975,284.9739,285.1969,7616.0
2023-11-09 09:50:00,294.31,294.63,293.62,293.86,6403.0,285.3714,285.6817,284.7024,284.9351,6403.0
2023-11-09 09:55:00,293.87,293.98,292.74,292.8,9091.0,284.9448,285.0515,283.8491,283.9073,9091.0
2023-11-09 10:00:00,292.8,293.48,292.36,292.53,8423.0,283.9073,284.5667,283.4807,283.6455,8423.0
2023-11-09 10:05:00,292.46,292.46,291.27,291.44,9559.0,283.5776,283.5776,282.4238,282.5886,9559.0
2023-11-09 10:10:00,291.53,291.53,289.63,289.78,15156.0,282.6759,282.6759,280.8336,280.979,15156.0
2023-11-09 10:15:00,289.67,290.19,289.65,289.8,13425.0,280.8724,281.3766,280.853,280.9984,13425.0
2023-11-09 10:20:00,289.81,290.16,289.69,289.88,10649.0,281.0081,281.3475,280.8918,281.076,10649.0
2023-11-09 10:25:00,289.94,290.12,289.26,289.67,8322.0,281.1342,281.3087,280.4748,280.8724,8322.0
2023-11-09 10:30:00,289.48,289.56,288.84,289.0,14594.0,280.6881,280.7657,280.0676,280.2227,14594.0
2023-11-09 10:35:00,288.96,289.43,288.96,289.12,11713.0,280.1839,280.6397,280.1839,280.3391,11713.0
2023-11-09 10:40:00,289.24,289.75,288.99,289.5,12690.0,280.4554,280.9499,280.213,280.7075,12690.0
2023-11-09 10:45:00,289.49,290.24,289.48,289.71,10470.0,280.6978,281.4251,280.6881,280.9112,10470.0
2023-11-09 10:50:00,289.64,289.66,289.0,289.17,11756.0,280.8433,280.8627,280.2227,280.3876,11756.0
2023-11-09 10:55:00,289.1,289.71,288.9,289.32,9203.0,280.3197,280.9112,280.1258,280.533,9203.0
2023-11-09 11:00:00,289.32,290.32,289.26,289.47,11305.0,280.533,281.5026,280.4748,280.6784,11305.0
2023-11-09 11:05:00,289.5,290.73,289.5,290.53,4062.0,280.7075,281.9002,280.7075,281.7062,4062.0
2023-11-09 11:10:00,290.62,290.62,290.13,290.16,3962.0,281.7935,281.7935,281.3184,281.3475,3962.0
2023-11-09 11:15:00,290.16,290.68,290.11,290.55,7413.0,281.3475,281.8517,281.299,281.7256,7413.0
2023-11-09 11:20:00,290.59,290.76,290.35,290.65,5920.0,281.7644,281.9293,281.5317,281.8226,5920.0
2023-11-09 11:25:00,290.6,290.8,290.6,290.72,2700.0,281.7741,281.968,281.7741,281.8905,2700.0
2023-11-09 11:30:00,290.66,290.86,290.45,290.62,4800.0,281.8323,282.0262,281.6287,281.7935,4800.0
2023-11-09 11:35:00,290.53,290.54,290.29,290.29,2354.0,281.7062,281.7159,281.4735,281.4735,2354.0
2023-11-09 11:40:00,290.29,290.66,290.16,290.26,5644.0,281.4735,281.8323,281.3475,281.4444,5644.0
2023-11-09 11:45:00,290.26,290.49,290.22,290.46,6333.0,281.4444,281.6675,281.4057,281.6384,6333.0
2023-11-09 11:50:00,290.47,290.52,290.1,290.4,6046.0,281.6481,281.6966,281.2893,281.5802,6046.0
2023-11-09 11:55:00,290.5,290.69,290.18,290.2,6663.0,281.6772,281.8614,281.3669,281.3863,6663.0
2023-11-09 12:00:00,290.26,290.42,290.1,290.42,5107.0,281.4444,281.5996,281.2893,281.5996,5107.0
2023-11-09 12:05:00,290.39,290.77,290.34,290.67,3474.0,281.5705,281.939,281.522,281.842,3474.0
2023-11-09 12:10:00,290.59,290.69,290.42,290.53,4858.0,281.7644,281.8614,281.5996,281.7062,4858.0
2023-11-09 12:15:00,290.49,290.78,290.49,290.71,6257.0,281.6675,281.9487,281.6675,281.8808,6257.0
2023-11-09 12:20:00,290.7,290.7,290.3,290.62,5200.0,281.8711,281.8711,281.4832,281.7935,5200.0
2023-11-09 12:25:00,290.5,290.69,290.19,290.56,7732.0,281.6772,281.8614,281.3766,281.7353,7732.0
2023-11-09 12:30:00,290.48,290.55,290.28,290.29,3750.0,281.6578,281.7256,281.4638,281.4735,3750.0
2023-11-09 12:35:00,290.28,290.35,290.11,290.26,5233.0,281.4638,281.5317,281.299,281.4444,5233.0
2023-11-09 12:40:00,290.36,290.58,290.24,290.48,5009.0,281.5414,281.7547,281.4251,281.6578,5009.0
2023-11-09 12:45:00,290.54,290.71,290.46,290.54,5444.0,281.7159,281.8808,281.6384,281.7159,5444.0
2023-11-09 12:50:00,290.52,291.25,290.52,291.25,5693.0,281.6966,282.4044,281.6966,282.4044,5693.0
2023-11-09 12:55:00,291.39,291.41,290.83,290.83,7646.0,282.5401,282.5595,281.9971,281.9971,7646.0
2023-11-09 13:00:00,290.83,290.91,290.36,290.64,6461.0,281.9971,282.0747,281.5414,281.8129,6461.0
2023-11-09 13:05:00,290.77,290.77,290.17,290.25,3639.0,281.939,281.939,281.3572,281.4348,3639.0
2023-11-09 13:10:00,290.11,290.9,290.11,290.9,4381.0,281.299,282.065,281.299,282.065,4381.0
2023-11-09 13:15:00,290.74,290.93,290.33,290.35,4129.0,281.9099,282.0941,281.5123,281.5317,4129.0
2023-11-09 13:20:00,290.22,290.65,290.11,290.54,2692.0,281.4057,281.8226,281.299,281.7159,2692.0
2023-11-09 13:25:00,290.59,290.66,290.42,290.49,2266.0,281.7644,281.8323,281.5996,281.6675,2266.0
2023-11-09 13:30:00,290.37,290.43,290.17,290.33,3813.0,281.5511,281.6093,281.3572,281.5123,3813.0
2023-11-09 13:35:00,290.23,290.47,290.11,290.12,3003.0,281.4154,281.6481,281.299,281.3087,3003.0
2023-11-09 13:40:00,290.12,290.23,289.88,289.99,5362.0,281.3087,281.4154,281.076,281.1826,5362.0
2023-11-09 13:45:00,289.95,289.97,289.76,289.87,3100.0,281.1439,281.1633,280.9596,281.0663,3100.0
2023-11-09 13:50:00,289.85,289.95,289.44,289.55,4070.0,281.0469,281.1439,280.6494,280.756,4070.0
2023-11-09 13:55:00,289.55,289.77,289.19,289.49,5771.0,280.756,280.9693,280.4069,280.6978,5771.0
2023-11-09 14:00:00,289.3,289.51,288.89,289.38,9036.0,280.5136,280.7172,280.1161,280.5912,9036.0
2023-11-09 14:05:00,289.26,289.71,289.15,289.61,3600.0,280.4748,280.9112,280.3682,280.8142,3600.0
2023-11-09 14:10:00,289.56,289.71,289.44,289.49,3444.0,280.7657,280.9112,280.6494,280.6978,3444.0
2023-11-09 14:15:00,289.49,289.6,289.35,289.6,2587.0,280.6978,280.8045,280.5621,280.8045,2587.0
2023-11-09 14:20:00,289.54,290.08,289.54,290.03,3277.0,280.7463,281.2699,280.7463,281.2214,3277.0
2023-11-09 14:25:00,289.9,290.31,289.9,290.19,7019.0,281.0954,281.4929,281.0954,281.3766,7019.0
2023-11-09 14:30:00,290.1,290.21,289.86,289.99,5332.0,281.2893,281.396,281.0566,281.1826,5332.0
2023-11-09 14:35:00,290.04,290.04,289.62,289.89,3620.0,281.2311,281.2311,280.8239,281.0857,3620.0
2023-11-09 14:40:00,289.75,289.88,289.7,289.87,2179.0,280.9499,281.076,280.9015,281.0663,2179.0
2023-11-09 14:45:00,289.88,290.02,289.72,289.81,3315.0,281.076,281.2117,280.9208,281.0081,3315.0
2023-11-09 14:50:00,289.9,289.9,289.72,289.84,3316.0,281.0954,281.0954,280.9208,281.0372,3316.0
2023-11-09 14:55:00,289.84,290.2,289.75,290.03,4394.0,281.0372,281.3863,280.9499,281.2214,4394.0
2023-11-09 15:00:00,290.12,290.33,289.96,290.21,3849.0,281.3087,281.5123,281.1536,281.396,3849.0
2023-11-09 15:05:00,290.12,290.29,290.0,290.29,2307.0,281.3087,281.4735,281.1923,281.4735,2307.0
2023-11-09 15:10:00,290.28,290.69,290.28,290.38,12257.0,281.4638,281.8614,281.4638,281.5608,12257.0
2023-11-09 15:15:00,290.37,290.37,289.93,290.11,4729.0,281.5511,281.5511,281.1245,281.299,4729.0
2023-11-09 15:20:00,290.12,290.18,289.83,289.94,7453.0,281.3087,281.3669,281.0275,281.1342,7453.0
2023-11-09 15:25:00,289.91,290.2,289.83,290.2,5456.0,281.1051,281.3863,281.0275,281.3863,5456.0
2023-11-09 15:30:00,290.19,290.23,289.98,290.09,5445.0,281.3766,281.4154,281.173,281.2796,5445.0
2023-11-09 15:35:00,290.09,290.13,289.82,289.95,6675.0,281.2796,281.3184,281.0178,281.1439,6675.0
2023-11-09 15:40:00,289.82,289.98,289.72,289.73,9080.0,281.0178,281.173,280.9208,280.9305,9080.0
2023-11-09 15:45:00,289.75,289.86,289.55,289.61,23116.0,280.9499,281.0566,280.756,280.8142,23116.0
2023-11-09 15:50:00,289.71,289.92,289.04,289.06,60063.0,280.9112,281.1148,280.2615,280.2809,60063.0
2023-11-09 15:55:00,289.16,289.16,288.51,289.05,116004.0,280.3779,280.3779,279.7476,280.2712,116004.0
2023-11-10 09:30:00,289.24,289.84,288.0,288.42,14403.0,280.4554,281.0372,279.2531,279.6603,14403.0
2023-11-10 09:35:00,288.2,289.0,288.11,288.53,5597.0,279.447,280.2227,279.3597,279.767,5597.0
2023-11-10 09:40:00,288.53,288.53,286.46,286.63,13607.0,279.767,279.767,277.7599,277.9247,13607.0
2023-11-10 09:45:00,286.63,287.81,286.61,287.35,7329.0,277.9247,279.0689,277.9053,278.6228,7329.0
2023-11-10 09:50:00,287.44,287.68,286.85,287.39,10162.0,278.7101,278.9428,278.138,278.6616,10162.0
2023-11-10 09:55:00,287.5,287.5,286.92,287.48,8380.0,278.7683,278.7683,278.2059,278.7489,8380.0
2023-11-10 10:00:00,287.29,288.34,287.27,287.54,13546.0,278.5647,279.5828,278.5453,278.8071,13546.0
2023-11-10 10:05:00,287.49,287.92,287.49,287.52,4229.0,278.7586,279.1755,278.7586,278.7877,4229.0
2023-11-10 10:10:00,287.47,287.76,287.27,287.55,4466.0,278.7392,279.0204,278.5453,278.8168,4466.0
2023-11-10 10:15:00,287.37,287.65,287.17,287.65,3858.0,278.6422,278.9137,278.4483,278.9137,3858.0
2023-11-10 10:20:00,287.57,287.63,287.34,287.62,3068.0,278.8361,278.8943,278.6131,278.8846,3068.0
2023-11-10 10:25:00,287.93,288.01,287.21,287.42,6160.0,279.1852,279.2628,278.4871,278.6907,6160.0
2023-11-10 10:30:00,287.4,287.96,287.4,287.54,10228.0,278.6713,279.2143,278.6713,278.8071,10228.0
2023-11-10 10:35:00,287.51,287.72,287.45,287.69,5909.0,278.778,278.9816,278.7198,278.9525,5909.0
2023-11-10 10:40:00,287.82,288.15,287.58,288.15,7748.0,279.0786,279.3985,278.8458,279.3985,7748.0
2023-11-10 10:45:00,288.29,289.35,288.29,289.29,2655.0,279.5343,280.5621,279.5343,280.5039,2655.0
2023-11-10 10:50:00,289.23,289.45,288.74,289.05,8670.0,280.4457,280.659,279.9706,280.2712,8670.0
2023-11-10 10:55:00,289.1,289.1,288.65,288.89,5529.0,280.3197,280.3197,279.8833,280.1161,5529.0
2023-11-10 11:00:00,288.84,289.02,288.75,288.82,3670.0,280.0676,280.2421,279.9803,280.0482,3670.0
2023-11-10 11:05:00,288.77,289.09,288.67,288.82,5851.0,279.9997,280.31,279.9027,280.0482,5851.0
2023-11-10 11:10:00,288.68,289.06,288.5,288.9,4686.0,279.9124,280.2809,279.7379,280.1258,4686.0
2023-11-10 11:15:00,288.66,288.75,288.41,288.41,3594.0,279.893,279.9803,279.6506,279.6506,3594.0
2023-11-10 11:20:00,288.32,288.43,288.1,288.29,3656.0,279.5634,279.67,279.3501,279.5343,3656.0
2023-11-10 11:25:00,288.3,288.45,288.17,288.38,2508.0,279.544,279.6894,279.4179,279.6215,2508.0
2023-11-10 11:30:00,288.46,288.46,288.24,288.32,2764.0,279.6991,279.6991,279.4858,279.5634,2764.0
2023-11-10 11:35:00,288.51,289.02,288.51,288.91,5423.0,279.7476,280.2421,279.7476,280.1354,5423.0
2023-11-10 11:40:00,288.98,289.83,288.97,289.71,4004.0,280.2033,281.0275,280.1936,280.9112,4004.0
2023-11-10 11:45:00,289.65,289.66,289.27,289.32,4136.0,280.853,280.8627,280.4845,280.533,4136.0
2023-11-10 11:50:00,289.38,289.47,289.09,289.47,3479.0,280.5912,280.6784,280.31,280.6784,3479.0
2023-11-10 11:55:00,289.5,289.5,289.3,289.36,5771.0,280.7075,280.7075,280.5136,280.5718,5771.0
2023-11-10 12:00:00,289.75,289.87,289.58,289.79,3888.0,280.9499,281.0663,280.7851,280.9887,3888.0
2023-11-10 12:05:00,289.85,289.93,289.72,289.73,2935.0,281.0469,281.1245,280.9208,280.9305,2935.0
2023-11-10 12:10:00,289.73,290.08,289.69,289.75,6993.0,280.9305,281.2699,280.8918,280.9499,6993.0
2023-11-10 12:15:00,289.94,290.03,289.79,289.79,3022.0,281.1342,281.2214,280.9887,280.9887,3022.0
2023-11-10 12:20:00,289.72,289.72,289.56,289.63,4664.0,280.9208,280.9208,280.7657,280.8336,4664.0
2023-11-10 12:25:00,289.64,289.68,289.55,289.57,3833.0,280.8433,280.8821,280.756,280.7754,3833.0
2023-11-10 12:30:00,289.58,290.3,289.56,290.2,6485.0,280.7851,281.4832,280.7657,281.3863,6485.0
2023-11-10 12:35:00,290.24,290.67,290.16,290.48,16695.0,281.4251,281.842,281.3475,281.6578,16695.0
2023-11-10 12:40:00,290.48,290.83,290.38,290.82,8582.0,281.6578,281.9971,281.5608,281.9874,8582.0
2023-11-10 12:45:00,290.81,290.89,290.49,290.49,5672.0,281.9777,282.0553,281.6675,281.6675,5672.0
2023-11-10 12:50:00,290.43,290.87,290.23,290.87,6949.0,281.6093,282.0359,281.4154,282.0359,6949.0
2023-11-10 12:55:00,290.91,290.91,290.43,290.69,7651.0,282.0747,282.0747,281.6093,281.8614,7651.0
2023-11-10 13:00:00,290.76,291.02,290.76,291.02,4387.0,281.9293,282.1814,281.9293,282.1814,4387.0
2023-11-10 13:05:00,290.97,291.19,290.69,290.78,4867.0,282.1329,282.3462,281.8614,281.9487,4867.0
2023-11-10 13:10:00,290.84,291.09,290.74,290.83,6297.0,282.0068,282.2492,281.9099,281.9971,6297.0
2023-11-10 13:15:00,290.85,290.97,290.72,290.94,3692.0,282.0165,282.1329,281.8905,282.1038,3692.0
2023-11-10 13:20:00,290.93,291.15,290.93,291.12,3362.0,282.0941,282.3074,282.0941,282.2783,3362.0
2023-11-10 13:25:00,291.28,291.53,291.27,291.32,10321.0,282.4335,282.6759,282.4238,282.4723,10321.0
2023-11-10 13:30:00,291.31,291.82,291.3,291.61,8289.0,282.4626,282.9571,282.4529,282.7534,8289.0
2023-11-10 13:35:00,291.79,292.06,291.54,292.06,4738.0,282.928,283.1898,282.6856,283.1898,4738.0
2023-11-10 13:40:00,292.14,292.46,292.06,292.21,3436.0,283.2674,283.5776,283.1898,283.3352,3436.0
2023-11-10 13:45:00,292.12,292.37,292.12,292.37,2775.0,283.248,283.4904,283.248,283.4904,2775.0
2023-11-10 13:50:00,292.36,292.36,291.94,292.02,5014.0,283.4807,283.4807,283.0734,283.151,5014.0
2023-11-10 13:55:00,291.99,292.18,291.94,292.1,2332.0,283.1219,283.3061,283.0734,283.2286,2332.0
2023-11-10 14:00:00,292.16,292.25,291.81,291.81,7629.0,283.2867,283.374,282.9474,282.9474,7629.0
2023-11-10 14:05:00,291.85,292.3,291.85,292.27,6469.0,282.9862,283.4225,282.9862,283.3934,6469.0
2023-11-10 14:10:00,292.15,292.22,292.01,292.16,3791.0,283.277,283.3449,283.1413,283.2867,3791.0
2023-11-10 14:15:00,292.3,292.31,291.85,291.94,6150.0,283.4225,283.4322,282.9862,283.0734,6150.0
2023-11-10 14:20:00,291.86,292.13,291.85,292.03,3213.0,282.9959,283.2577,282.9862,283.1607,3213.0
2023-11-10 14:25:00,291.97,292.22,291.95,292.18,3972.0,283.1025,283.3449,283.0831,283.3061,3972.0
2023-11-10 14:30:00,292.19,292.19,291.75,291.87,8527.0,283.3158,283.3158,282.8892,283.0056,8527.0
2023-11-10 14:35:00,291.85,292.03,291.78,291.91,7667.0,282.9862,283.1607,282.9183,283.0443,7667.0
2023-11-10 14:40:00,291.91,291.96,291.74,291.89,3565.0,283.0443,283.0928,282.8795,283.0249,3565.0
2023-11-10 14:45:00,291.76,291.83,291.61,291.83,4967.0,282.8989,282.9668,282.7534,282.9668,4967.0
2023-11-10 14:50:00,291.83,292.18,291.78,292.07,13752.0,282.9668,283.3061,282.9183,283.1995,13752.0
2023-11-10 14:55:00,292.11,292.2,291.89,291.93,5257.0,283.2383,283.3255,283.0249,283.0637,5257.0
2023-11-10 15:00:00,291.88,291.88,291.53,291.61,6886.0,283.0152,283.0152,282.6759,282.7534,6886.0
2023-11-10 15:05:00,291.68,291.74,291.5,291.66,7646.0,282.8213,282.8795,282.6468,282.8019,7646.0
2023-11-10 15:10:00,291.66,292.09,291.56,291.96,10746.0,282.8019,283.2189,282.705,283.0928,10746.0
2023-11-10 15:15:00,292.01,292.16,291.86,292.16,6613.0,283.1413,283.2867,282.9959,283.2867,6613.0
2023-11-10 15:20:00,292.35,292.71,292.19,292.7,7297.0,283.471,283.82,283.3158,283.8103,7297.0
2023-11-10 15:25:00,292.76,293.22,292.66,293.22,8080.0,283.8685,284.3145,283.7716,284.3145,8080.0
2023-11-10 15:30:00,293.2,293.71,293.19,293.52,21724.0,284.2952,284.7897,284.2855,284.6054,21724.0
2023-11-10 15:35:00,293.56,293.63,293.35,293.39,23920.0,284.6442,284.7121,284.4406,284.4794,23920.0
2023-11-10 15:40:00,293.45,293.69,293.3,293.57,26211.0,284.5376,284.7703,284.3921,284.6539,26211.0
2023-11-10 15:45:00,293.6,293.91,293.4,293.65,27805.0,284.683,284.9836,284.4891,284.7315,27805.0
2023-11-10 15:50:00,293.6,294.0,293.38,293.46,37405.0,284.683,285.0709,284.4697,284.5473,37405.0
2023-11-10 15:55:00,293.37,293.49,293.04,293.31,80641.0,284.46,284.5763,284.14,284.4018,80641.0
2023-11-13 09:30:00,293.73,295.99,293.58,294.02,10839.0,284.8091,287.0004,284.6636,285.0903,10839.0
2023-11-13 09:35:00,293.56,294.69,293.3,294.16,4982.0,284.6442,285.7399,284.3921,285.226,4982.0
2023-11-13 09:40:00,294.09,294.38,293.75,294.38,2699.0,285.1581,285.4393,284.8285,285.4393,2699.0
2023-11-13 09:45:00,294.37,294.85,294.11,294.24,5496.0,285.4296,285.895,285.1775,285.3036,5496.0
2023-11-13 09:50:00,293.91,294.49,293.74,294.29,6754.0,284.9836,285.546,284.8188,285.3521,6754.0
2023-11-13 09:55:00,294.47,294.48,292.56,293.12,8230.0,285.5266,285.5363,283.6746,284.2176,8230.0
2023-11-13 10:00:00,293.25,294.22,293.05,294.06,7301.0,284.3436,285.2842,284.1497,285.129,7301.0
2023-11-13 10:05:00,294.01,294.47,293.81,293.81,7628.0,285.0806,285.5266,284.8866,284.8866,7628.0
2023-11-13 10:10:00,293.62,293.8,293.25,293.29,5471.0,284.7024,284.8769,284.3436,284.3824,5471.0
2023-11-13 10:15:00,293.44,293.45,293.09,293.1,2200.0,284.5279,284.5376,284.1885,284.1982,2200.0
2023-11-13 10:20:00,292.71,292.84,291.88,291.89,5663.0,283.82,283.9461,283.0152,283.0249,5663.0
2023-11-13 10:25:00,291.94,292.32,291.89,292.22,13691.0,283.0734,283.4419,283.0249,283.3449,13691.0
2023-11-13 10:30:00,292.32,293.24,292.22,293.01,6500.0,283.4419,284.3339,283.3449,284.1109,6500.0
2023-11-13 10:35:00,293.0,293.0,292.71,292.71,2601.0,284.1012,284.1012,283.82,283.82,2601.0
2023-11-13 10:40:00,292.7,292.7,292.34,292.37,1823.0,283.8103,283.8103,283.4613,283.4904,1823.0
2023-11-13 10:45:00,292.53,292.78,292.34,292.39,5091.0,283.6455,283.8879,283.4613,283.5098,5091.0
2023-11-13 10:50:00,292.32,292.53,292.1,292.1,10388.0,283.4419,283.6455,283.2286,283.2286,10388.0
2023-11-13 10:55:00,292.12,292.14,292.05,292.05,549.0,283.248,283.2674,283.1801,283.1801,549.0
2023-11-13 11:00:00,291.97,292.26,291.72,292.24,4833.0,283.1025,283.3837,282.8601,283.3643,4833.0
2023-11-13 11:05:00,292.11,292.19,291.86,291.98,3709.0,283.2383,283.3158,282.9959,283.1122,3709.0
2023-11-13 11:10:00,291.99,292.34,291.99,292.34,2254.0,283.1219,283.4613,283.1219,283.4613,2254.0
2023-11-13 11:15:00,292.32,292.49,292.18,292.47,3722.0,283.4419,283.6067,283.3061,283.5873,3722.0
2023-11-13 11:20:00,292.43,292.69,292.43,292.64,2390.0,283.5485,283.8006,283.5485,283.7522,2390.0
2023-11-13 11:25:00,292.67,293.02,292.43,292.64,6155.0,283.7813,284.1206,283.5485,283.7522,6155.0
2023-11-13 11:30:00,292.81,293.05,292.73,292.78,12703.0,283.917,284.1497,283.8394,283.8879,12703.0
2023-11-13 11:35:00,292.81,293.27,292.8,292.99,5597.0,283.917,284.363,283.9073,284.0915,5597.0
2023-11-13 11:40:00,292.95,293.32,292.85,293.32,6775.0,284.0527,284.4115,283.9558,284.4115,6775.0
2023-11-13 11:45:00,293.3,293.95,293.26,293.56,5177.0,284.3921,285.0224,284.3533,284.6442,5177.0
2023-11-13 11:50:00,293.42,293.58,293.42,293.58,2100.0,284.5085,284.6636,284.5085,284.6636,2100.0
2023-11-13 11:55:00,293.61,293.79,293.04,293.09,15869.0,284.6927,284.8672,284.14,284.1885,15869.0
2023-11-13 12:00:00,293.23,293.85,293.09,293.62,6315.0,284.3242,284.9254,284.1885,284.7024,6315.0
2023-11-13 12:05:00,293.63,293.74,293.33,293.48,4661.0,284.7121,284.8188,284.4212,284.5667,4661.0
2023-11-13 12:10:00,293.5,293.74,293.23,293.45,3178.0,284.586,284.8188,284.3242,284.5376,3178.0
2023-11-13 12:15:00,293.26,293.45,293.23,293.37,4655.0,284.3533,284.5376,284.3242,284.46,4655.0
2023-11-13 12:20:00,293.3,293.37,293.08,293.26,2967.0,284.3921,284.46,284.1788,284.3533,2967.0
2023-11-13 12:25:00,293.19,293.19,292.85,292.97,6629.0,284.2855,284.2855,283.9558,284.0721,6629.0
2023-11-13 12:30:00,292.89,292.93,292.59,292.78,4617.0,283.9946,284.0334,283.7037,283.8879,4617.0
2023-11-13 12:35:00,292.81,292.98,292.7,292.98,3056.0,283.917,284.0818,283.8103,284.0818,3056.0
2023-11-13 12:40:00,292.99,293.04,292.72,292.83,4605.0,284.0915,284.14,283.8297,283.9364,4605.0
2023-11-13 12:45:00,292.91,292.91,292.62,292.65,13199.0,284.014,284.014,283.7328,283.7619,13199.0
2023-11-13 12:50:00,292.78,292.94,292.74,292.83,3402.0,283.8879,284.0431,283.8491,283.9364,3402.0
2023-11-13 12:55:00,292.75,293.0,292.6,292.98,3761.0,283.8588,284.1012,283.7134,284.0818,3761.0
2023-11-13 13:00:00,292.97,293.1,292.85,292.85,10315.0,284.0721,284.1982,283.9558,283.9558,10315.0
2023-11-13 13:05:00,292.8,292.87,292.64,292.64,6907.0,283.9073,283.9752,283.7522,283.7522,6907.0
2023-11-13 13:10:00,292.7,292.95,292.7,292.95,3995.0,283.8103,284.0527,283.8103,284.0527,3995.0
2023-11-13 13:15:00,292.98,293.38,292.98,293.28,2902.0,284.0818,284.4697,284.0818,284.3727,2902.0
2023-11-13 13:20:00,293.28,293.36,292.94,293.05,4647.0,284.3727,284.4503,284.0431,284.1497,4647.0
2023-11-13 13:25:00,292.94,293.07,292.93,292.93,1482.0,284.0431,284.1691,284.0334,284.0334,1482.0
2023-11-13 13:30:00,292.87,292.97,292.82,292.92,2055.0,283.9752,284.0721,283.9267,284.0237,2055.0
2023-11-13 13:35:00,292.92,293.15,292.79,293.15,4880.0,284.0237,284.2467,283.8976,284.2467,4880.0
2023-11-13 13:40:00,293.28,293.29,293.17,293.25,3889.0,284.3727,284.3824,284.2661,284.3436,3889.0
2023-11-13 13:45:00,293.31,293.61,293.31,293.53,1001.0,284.4018,284.6927,284.4018,284.6151,1001.0
2023-11-13 13:50:00,293.61,293.73,293.6,293.73,1355.0,284.6927,284.8091,284.683,284.8091,1355.0
2023-11-13 13:55:00,293.66,293.66,293.44,293.51,3621.0,284.7412,284.7412,284.5279,284.5957,3621.0
2023-11-13 14:00:00,293.53,293.63,293.41,293.63,3664.0,284.6151,284.7121,284.4988,284.7121,3664.0
2023-11-13 14:05:00,293.63,293.86,293.57,293.86,2900.0,284.7121,284.9351,284.6539,284.9351,2900.0
2023-11-13 14:10:00,293.85,293.96,293.67,293.76,3418.0,284.9254,285.0321,284.7509,284.8381,3418.0
2023-11-13 14:15:00,293.93,293.93,293.73,293.86,2608.0,285.003,285.003,284.8091,284.9351,2608.0
2023-11-13 14:20:00,293.86,293.86,293.64,293.81,4896.0,284.9351,284.9351,284.7218,284.8866,4896.0
2023-11-13 14:25:00,293.81,293.93,293.81,293.9,6722.0,284.8866,285.003,284.8866,284.9739,6722.0
2023-11-13 14:30:00,293.9,293.94,293.77,293.78,4116.0,284.9739,285.0127,284.8478,284.8575,4116.0
2023-11-13 14:35:00,293.73,293.85,293.71,293.79,3000.0,284.8091,284.9254,284.7897,284.8672,3000.0
2023-11-13 14:40:00,293.79,293.8,293.6,293.75,3400.0,284.8672,284.8769,284.683,284.8285,3400.0
2023-11-13 14:45:00,293.76,293.77,293.6,293.67,5557.0,284.8381,284.8478,284.683,284.7509,5557.0
2023-11-13 14:50:00,293.66,293.72,293.34,293.34,5255.0,284.7412,284.7994,284.4309,284.4309,5255.0
2023-11-13 14:55:00,293.35,293.43,293.22,293.28,5207.0,284.4406,284.5182,284.3145,284.3727,5207.0
2023-11-13 15:00:00,293.21,293.52,293.16,293.52,5579.0,284.3049,284.6054,284.2564,284.6054,5579.0
2023-11-13 15:05:00,293.42,293.42,293.24,293.37,3352.0,284.5085,284.5085,284.3339,284.46,3352.0
2023-11-13 15:10:00,293.24,293.57,293.2,293.53,4251.0,284.3339,284.6539,284.2952,284.6151,4251.0
2023-11-13 15:15:00,293.42,293.52,293.31,293.52,3392.0,284.5085,284.6054,284.4018,284.6054,3392.0
2023-11-13 15:20:00,293.47,293.54,293.3,293.36,8511.0,284.557,284.6248,284.3921,284.4503,8511.0
2023-11-13 15:25:00,293.4,293.47,293.39,293.43,1902.0,284.4891,284.557,284.4794,284.5182,1902.0
2023-11-13 15:30:00,293.43,293.65,293.42,293.48,12390.0,284.5182,284.7315,284.5085,284.5667,12390.0
2023-11-13 15:35:00,293.47,293.53,293.37,293.4,8289.0,284.557,284.6151,284.46,284.4891,8289.0
2023-11-13 15:40:00,293.45,293.45,293.09,293.09,9343.0,284.5376,284.5376,284.1885,284.1885,9343.0
2023-11-13 15:45:00,293.12,293.39,292.9,293.39,16846.0,284.2176,284.4794,284.0043,284.4794,16846.0
2023-11-13 15:50:00,293.36,293.48,293.25,293.44,37427.0,284.4503,284.5667,284.3436,284.5279,37427.0
2023-11-13 15:55:00,293.44,294.14,293.43,294.1,89377.0,284.5279,285.2066,284.5182,285.1678,89377.0
2023-11-14 09:30:00,293.19,293.19,291.42,292.12,35367.0,284.2855,284.2855,282.5692,283.248,35367.0
2023-11-14 09:35:00,292.1,292.32,289.24,289.59,55922.0,283.2286,283.4419,280.4554,280.7948,55922.0
2023-11-14 09:40:00,289.74,290.22,288.22,288.57,29045.0,280.9402,281.4057,279.4664,279.8058,29045.0
2023-11-14 09:45:00,288.44,290.04,287.52,289.87,23288.0,279.6797,281.2311,278.7877,281.0663,23288.0
2023-11-14 09:50:00,289.66,290.03,288.0,288.73,19804.0,280.8627,281.2214,279.2531,279.9609,19804.0
2023-11-14 09:55:00,288.98,289.51,288.05,289.39,34593.0,280.2033,280.7172,279.3016,280.6009,34593.0
2023-11-14 10:00:00,289.53,289.62,288.47,288.98,18288.0,280.7366,280.8239,279.7088,280.2033,18288.0
2023-11-14 10:05:00,289.23,289.23,287.43,287.64,27475.0,280.4457,280.4457,278.7004,278.904,27475.0
2023-11-14 10:10:00,287.81,287.82,285.29,286.14,73600.0,279.0689,279.0786,276.6254,277.4496,73600.0
2023-11-14 10:15:00,286.38,287.98,285.84,287.78,29506.0,277.6823,279.2337,277.1587,279.0398,29506.0
2023-11-14 10:20:00,287.93,288.32,287.04,287.55,22103.0,279.1852,279.5634,278.3222,278.8168,22103.0
2023-11-14 10:25:00,287.43,287.63,286.7,287.47,31119.0,278.7004,278.8943,277.9926,278.7392,31119.0
2023-11-14 10:30:00,287.5,287.86,286.66,287.86,12329.0,278.7683,279.1173,277.9538,279.1173,12329.0
2023-11-14 10:35:00,287.95,288.74,287.63,288.74,12983.0,279.2046,279.9706,278.8943,279.9706,12983.0
2023-11-14 10:40:00,288.77,289.15,288.0,288.15,12704.0,279.9997,280.3682,279.2531,279.3985,12704.0
2023-11-14 10:45:00,288.15,288.43,287.99,288.31,5482.0,279.3985,279.67,279.2434,279.5537,5482.0
2023-11-14 10:50:00,288.31,288.32,287.77,287.77,10564.0,279.5537,279.5634,279.0301,279.0301,10564.0
2023-11-14 10:55:00,287.77,288.34,287.04,288.21,22644.0,279.0301,279.5828,278.3222,279.4567,22644.0
2023-11-14 11:00:00,288.27,288.33,287.82,288.13,6007.0,279.5149,279.5731,279.0786,279.3791,6007.0
2023-11-14 11:05:00,288.02,288.5,287.65,288.5,10062.0,279.2725,279.7379,278.9137,279.7379,10062.0
2023-11-14 11:10:00,288.65,289.65,288.22,289.08,16688.0,279.8833,280.853,279.4664,280.3003,16688.0
2023-11-14 11:15:00,289.07,289.99,288.95,289.8,17980.0,280.2906,281.1826,280.1742,280.9984,17980.0
2023-11-14 11:20:00,289.8,291.82,289.71,291.1,57165.0,280.9984,282.9571,280.9112,282.2589,57165.0
2023-11-14 11:25:00,291.07,292.67,290.92,292.27,36043.0,282.2298,283.7813,282.0844,283.3934,36043.0
2023-11-14 11:30:00,292.41,292.97,291.72,292.93,18031.0,283.5292,284.0721,282.8601,284.0334,18031.0
2023-11-14 11:35:00,292.93,294.16,292.93,293.9,26287.0,284.0334,285.226,284.0334,284.9739,26287.0
2023-11-14 11:40:00,293.98,294.61,293.25,293.63,8980.0,285.0515,285.6623,284.3436,284.7121,8980.0
2023-11-14 11:45:00,293.85,294.19,293.47,293.56,11688.0,284.9254,285.2551,284.557,284.6442,11688.0
2023-11-14 11:50:00,293.64,293.69,293.34,293.67,4515.0,284.7218,284.7703,284.4309,284.7509,4515.0
2023-11-14 11:55:00,293.68,293.91,293.31,293.4,7907.0,284.7606,284.9836,284.4018,284.4891,7907.0
2023-11-14 12:00:00,293.46,293.62,292.29,292.5,11688.0,284.5473,284.7024,283.4128,283.6164,11688.0
2023-11-14 12:05:00,292.39,292.39,291.94,291.94,1207.0,283.5098,283.5098,283.0734,283.0734,1207.0
2023-11-14 12:10:00,291.88,292.31,291.67,292.23,5857.0,283.0152,283.4322,282.8116,283.3546,5857.0
2023-11-14 12:15:00,292.16,292.27,291.84,291.85,2612.0,283.2867,283.3934,282.9765,282.9862,2612.0
2023-11-14 12:20:00,291.75,291.75,290.84,291.09,11462.0,282.8892,282.8892,282.0068,282.2492,11462.0
2023-11-14 12:25:00,291.0,291.17,290.64,290.64,9288.0,282.162,282.3268,281.8129,281.8129,9288.0
2023-11-14 12:30:00,290.71,291.07,290.47,290.48,8173.0,281.8808,282.2298,281.6481,281.6578,8173.0
2023-11-14 12:35:00,290.47,290.94,290.35,290.54,13317.0,281.6481,282.1038,281.5317,281.7159,13317.0
2023-11-14 12:40:00,290.79,290.88,290.33,290.48,14453.0,281.9584,282.0456,281.5123,281.6578,14453.0
2023-11-14 12:45:00,290.49,290.89,290.46,290.69,14866.0,281.6675,282.0553,281.6384,281.8614,14866.0
2023-11-14 12:50:00,290.6,290.82,290.5,290.7,10831.0,281.7741,281.9874,281.6772,281.8711,10831.0
2023-11-14 12:55:00,290.75,291.08,290.57,290.92,5449.0,281.9196,282.2395,281.745,282.0844,5449.0
2023-11-14 13:00:00,290.88,291.05,290.57,290.68,7274.0,282.0456,282.2105,281.745,281.8517,7274.0
2023-11-14 13:05:00,290.5,290.97,290.5,290.57,3340.0,281.6772,282.1329,281.6772,281.745,3340.0
2023-11-14 13:10:00,290.52,290.59,290.23,290.54,4845.0,281.6966,281.7644,281.4154,281.7159,4845.0
2023-11-14 13:15:00,290.25,290.27,289.94,290.08,5192.0,281.4348,281.4541,281.1342,281.2699,5192.0
2023-11-14 13:20:00,290.06,290.07,289.6,289.83,10228.0,281.2505,281.2602,280.8045,281.0275,10228.0
2023-11-14 13:25:00,289.97,290.43,289.97,290.4,6064.0,281.1633,281.6093,281.1633,281.5802,6064.0
2023-11-14 13:30:00,290.32,290.52,290.19,290.19,5542.0,281.5026,281.6966,281.3766,281.3766,5542.0
2023-11-14 13:35:00,290.28,290.44,290.05,290.37,10105.0,281.4638,281.619,281.2408,281.5511,10105.0
2023-11-14 13:40:00,290.45,290.59,290.14,290.52,8961.0,281.6287,281.7644,281.3281,281.6966,8961.0
2023-11-14 13:45:00,290.67,290.68,290.22,290.27,12494.0,281.842,281.8517,281.4057,281.4541,12494.0
2023-11-14 13:50:00,290.3,290.55,290.24,290.48,6507.0,281.4832,281.7256,281.4251,281.6578,6507.0
2023-11-14 13:55:00,290.48,290.58,290.25,290.25,5875.0,281.6578,281.7547,281.4348,281.4348,5875.0
2023-11-14 14:00:00,290.27,290.27,289.94,290.05,12544.0,281.4541,281.4541,281.1342,281.2408,12544.0
2023-11-14 14:05:00,289.99,290.78,289.99,290.78,18184.0,281.1826,281.9487,281.1826,281.9487,18184.0
2023-11-14 14:10:00,290.78,290.84,290.33,290.54,5810.0,281.9487,282.0068,281.5123,281.7159,5810.0
2023-11-14 14:15:00,290.56,290.59,290.15,290.3,9378.0,281.7353,281.7644,281.3378,281.4832,9378.0
2023-11-14 14:20:00,290.26,290.61,290.26,290.42,6801.0,281.4444,281.7838,281.4444,281.5996,6801.0
2023-11-14 14:25:00,290.44,290.72,290.35,290.58,6559.0,281.619,281.8905,281.5317,281.7547,6559.0
2023-11-14 14:30:00,290.71,291.23,290.64,291.23,8004.0,281.8808,282.385,281.8129,282.385,8004.0
2023-11-14 14:35:00,291.42,291.42,290.93,291.3,13505.0,282.5692,282.5692,282.0941,282.4529,13505.0
2023-11-14 14:40:00,291.29,291.69,291.29,291.39,8895.0,282.4432,282.831,282.4432,282.5401,8895.0
2023-11-14 14:45:00,291.62,292.28,291.54,291.69,12631.0,282.7631,283.4031,282.6856,282.831,12631.0
2023-11-14 14:50:00,291.8,291.98,291.58,291.82,4184.0,282.9377,283.1122,282.7244,282.9571,4184.0
2023-11-14 14:55:00,291.69,292.37,291.68,292.26,3207.0,282.831,283.4904,282.8213,283.3837,3207.0
2023-11-14 15:00:00,292.15,292.24,291.74,291.84,7123.0,283.277,283.3643,282.8795,282.9765,7123.0
2023-11-14 15:05:00,291.84,291.85,291.61,291.74,5773.0,282.9765,282.9862,282.7534,282.8795,5773.0
2023-11-14 15:10:00,291.76,292.12,291.68,292.07,7186.0,282.8989,283.248,282.8213,283.1995,7186.0
2023-11-14 15:15:00,292.08,292.2,291.87,292.2,7219.0,283.2092,283.3255,283.0056,283.3255,7219.0
2023-11-14 15:20:00,292.26,292.26,291.76,291.82,7671.0,283.3837,283.3837,282.8989,282.9571,7671.0
2023-11-14 15:25:00,291.8,291.89,291.48,291.59,10483.0,282.9377,283.0249,282.6274,282.7341,10483.0
2023-11-14 15:30:00,291.65,291.74,291.3,291.33,19152.0,282.7922,282.8795,282.4529,282.482,19152.0
2023-11-14 15:35:00,291.26,291.41,291.0,291.22,16125.0,282.4141,282.5595,282.162,282.3753,16125.0
2023-11-14 15:40:00,291.29,291.37,290.71,290.79,20222.0,282.4432,282.5207,281.8808,281.9584,20222.0
2023-11-14 15:45:00,290.82,290.88,290.33,290.36,25340.0,281.9874,282.0456,281.5123,281.5414,25340.0
2023-11-14 15:50:00,290.34,290.59,289.98,290.05,46539.0,281.522,281.7644,281.173,281.2408,46539.0
2023-11-14 15:55:00,290.15,290.21,289.68,290.09,81877.0,281.3378,281.396,280.8821,281.2796,81877.0
2023-11-15 09:30:00,289.96,290.79,288.65,288.67,15350.0,281.1536,281.9584,279.8833,279.9027,15350.0
2023-11-15 09:35:00,288.6,288.75,287.02,287.02,18390.0,279.8349,279.9803,278.3029,278.3029,18390.0
2023-11-15 09:40:00,287.09,287.09,283.5,284.43,33548.0,278.3707,278.3707,274.8898,275.7915,33548.0
2023-11-15 09:45:00,284.28,284.72,282.67,283.08,39691.0,275.6461,276.0727,274.085,274.4825,39691.0
2023-11-15 09:50:00,282.69,282.69,281.03,281.94,41645.0,274.1044,274.1044,272.4948,273.3771,41645.0
2023-11-15 09:55:00,281.69,282.68,281.33,282.06,26363.0,273.1347,274.0947,272.7857,273.4935,26363.0
2023-11-15 10:00:00,282.06,282.85,281.85,282.69,31007.0,273.4935,274.2595,273.2899,274.1044,31007.0
2023-11-15 10:05:00,282.52,283.9,282.18,283.9,40019.0,273.9395,275.2776,273.6098,275.2776,40019.0
2023-11-15 10:10:00,283.93,284.62,282.99,284.29,14094.0,275.3067,275.9757,274.3952,275.6558,14094.0
2023-11-15 10:15:00,284.2,285.3,284.2,285.29,11983.0,275.5685,276.6351,275.5685,276.6254,11983.0
2023-11-15 10:20:00,285.29,285.66,283.29,283.72,24314.0,276.6254,276.9842,274.6861,275.1031,24314.0
2023-11-15 10:25:00,283.81,284.63,283.5,284.25,13103.0,275.1903,275.9854,274.8898,275.617,13103.0
2023-11-15 10:30:00,284.13,284.3,283.79,283.82,29188.0,275.5006,275.6655,275.171,275.2,29188.0
2023-11-15 10:35:00,283.95,284.07,283.21,283.43,7434.0,275.3261,275.4424,274.6086,274.8219,7434.0
2023-11-15 10:40:00,283.5,283.63,283.31,283.39,10126.0,274.8898,275.0158,274.7055,274.7831,10126.0
2023-11-15 10:45:00,283.37,284.79,283.37,284.54,12124.0,274.7637,276.1406,274.7637,275.8982,12124.0
2023-11-15 10:50:00,284.53,285.21,284.19,284.87,21325.0,275.8885,276.5478,275.5588,276.2181,21325.0
2023-11-15 10:55:00,284.82,285.54,284.82,285.2,16836.0,276.1697,276.8678,276.1697,276.5381,16836.0
2023-11-15 11:00:00,285.37,285.83,284.93,285.82,21030.0,276.703,277.149,276.2763,277.1393,21030.0
2023-11-15 11:05:00,285.8,285.92,285.39,285.66,6081.0,277.1199,277.2363,276.7224,276.9842,6081.0
2023-11-15 11:10:00,285.67,285.92,285.36,285.38,3470.0,276.9939,277.2363,276.6933,276.7127,3470.0
2023-11-15 11:15:00,285.44,285.75,285.13,285.64,5750.0,276.7708,277.0714,276.4703,276.9648,5750.0
2023-11-15 11:20:00,285.71,285.85,285.46,285.84,2953.0,277.0326,277.1684,276.7902,277.1587,2953.0
2023-11-15 11:25:00,285.69,285.8,284.87,285.06,5852.0,277.0132,277.1199,276.2181,276.4024,5852.0
2023-11-15 11:30:00,284.94,285.73,284.94,285.16,6592.0,276.286,277.052,276.286,276.4993,6592.0
2023-11-15 11:35:00,285.14,285.32,284.63,285.18,19160.0,276.4799,276.6545,275.9854,276.5187,19160.0
2023-11-15 11:40:00,285.18,285.25,284.74,284.81,7968.0,276.5187,276.5866,276.0921,276.16,7968.0
2023-11-15 11:45:00,284.79,285.49,284.78,285.16,6167.0,276.1406,276.8193,276.1309,276.4993,6167.0
2023-11-15 11:50:00,285.16,285.57,285.16,285.52,2055.0,276.4993,276.8969,276.4993,276.8484,2055.0
2023-11-15 11:55:00,285.52,285.77,285.45,285.69,7439.0,276.8484,277.0908,276.7805,277.0132,7439.0
2023-11-15 12:00:00,285.79,285.97,285.65,285.88,5151.0,277.1102,277.2847,276.9745,277.1975,5151.0
2023-11-15 12:05:00,285.82,286.36,285.73,286.36,5955.0,277.1393,277.6629,277.052,277.6629,5955.0
2023-11-15 12:10:00,286.29,286.83,286.29,286.6,4933.0,277.595,278.1186,277.595,277.8956,4933.0
2023-11-15 12:15:00,286.72,286.86,286.34,286.34,7835.0,278.012,278.1477,277.6435,277.6435,7835.0
2023-11-15 12:20:00,286.46,287.17,286.46,287.17,8759.0,277.7599,278.4483,277.7599,278.4483,8759.0
2023-11-15 12:25:00,287.17,287.17,286.82,287.05,2479.0,278.4483,278.4483,278.1089,278.3319,2479.0
2023-11-15 12:30:00,286.91,286.91,286.07,286.46,5059.0,278.1962,278.1962,277.3817,277.7599,5059.0
2023-11-15 12:35:00,286.38,286.64,286.38,286.44,3244.0,277.6823,277.9344,277.6823,277.7405,3244.0
2023-11-15 12:40:00,286.51,286.59,286.33,286.47,3991.0,277.8083,277.8859,277.6338,277.7696,3991.0
2023-11-15 12:45:00,286.4,286.67,286.33,286.37,8976.0,277.7017,277.9635,277.6338,277.6726,8976.0
2023-11-15 12:50:00,286.27,286.38,285.89,285.91,4484.0,277.5756,277.6823,277.2072,277.2266,4484.0
2023-11-15 12:55:00,285.89,286.05,285.77,285.86,5126.0,277.2072,277.3623,277.0908,277.1781,5126.0
2023-11-15 13:00:00,285.95,285.95,285.7,285.81,3896.0,277.2653,277.2653,277.0229,277.1296,3896.0
2023-11-15 13:05:00,285.81,285.98,285.39,285.51,4071.0,277.1296,277.2944,276.7224,276.8387,4071.0
2023-11-15 13:10:00,285.53,285.68,285.39,285.64,4082.0,276.8581,277.0035,276.7224,276.9648,4082.0
2023-11-15 13:15:00,285.64,285.82,285.47,285.67,2939.0,276.9648,277.1393,276.7999,276.9939,2939.0
2023-11-15 13:20:00,285.75,285.93,285.05,285.05,8772.0,277.0714,277.246,276.3927,276.3927,8772.0
2023-11-15 13:25:00,285.05,285.5,285.02,285.49,6552.0,276.3927,276.829,276.3636,276.8193,6552.0
2023-11-15 13:30:00,285.3,285.3,284.72,284.74,6152.0,276.6351,276.6351,276.0727,276.0921,6152.0
2023-11-15 13:35:00,284.65,284.96,284.42,284.46,6893.0,276.0048,276.3054,275.7818,275.8206,6893.0
2023-11-15 13:40:00,284.54,284.56,284.3,284.31,5584.0,275.8982,275.9176,275.6655,275.6752,5584.0
2023-11-15 13:45:00,284.45,284.52,284.23,284.28,7049.0,275.8109,275.8788,275.5976,275.6461,7049.0
2023-11-15 13:50:00,284.29,284.45,284.15,284.32,11948.0,275.6558,275.8109,275.52,275.6849,11948.0
2023-11-15 13:55:00,284.25,284.33,283.74,284.32,8784.0,275.617,275.6945,275.1225,275.6849,8784.0
2023-11-15 14:00:00,284.35,284.54,283.86,283.89,11171.0,275.7139,275.8982,275.2388,275.2679,11171.0
2023-11-15 14:05:00,283.9,284.37,283.83,283.83,6492.0,275.2776,275.7333,275.2097,275.2097,6492.0
2023-11-15 14:10:00,283.82,284.16,283.68,283.92,11362.0,275.2,275.5297,275.0643,275.297,11362.0
2023-11-15 14:15:00,283.81,283.9,283.55,283.68,10856.0,275.1903,275.2776,274.9382,275.0643,10856.0
2023-11-15 14:20:00,283.55,283.68,283.29,283.44,11703.0,274.9382,275.0643,274.6861,274.8316,11703.0
2023-11-15 14:25:00,283.34,284.02,283.21,283.87,8957.0,274.7346,275.394,274.6086,275.2485,8957.0
2023-11-15 14:30:00,283.83,284.05,283.68,283.69,10428.0,275.2097,275.4231,275.0643,275.074,10428.0
2023-11-15 14:35:00,283.72,283.79,283.47,283.72,22113.0,275.1031,275.171,274.8607,275.1031,22113.0
2023-11-15 14:40:00,283.57,283.57,282.83,282.84,16651.0,274.9576,274.9576,274.2401,274.2498,16651.0
2023-11-15 14:45:00,282.92,283.01,282.51,282.51,19227.0,274.3274,274.4146,273.9298,273.9298,19227.0
2023-11-15 14:50:00,282.53,282.67,282.46,282.56,14325.0,273.9492,274.085,273.8813,273.9783,14325.0
2023-11-15 14:55:00,282.64,283.43,282.63,283.43,13905.0,274.0559,274.8219,274.0462,274.8219,13905.0
2023-11-15 15:00:00,283.43,283.45,283.15,283.17,12829.0,274.8219,274.8413,274.5504,274.5698,12829.0
2023-11-15 15:05:00,283.18,283.38,283.0,283.0,9482.0,274.5795,274.7734,274.4049,274.4049,9482.0
2023-11-15 15:10:00,283.13,283.14,282.78,282.96,11368.0,274.531,274.5407,274.1916,274.3662,11368.0
2023-11-15 15:15:00,282.89,282.93,282.66,282.81,12487.0,274.2983,274.3371,274.0753,274.2207,12487.0
2023-11-15 15:20:00,282.8,283.02,282.5,282.56,14573.0,274.211,274.4243,273.9201,273.9783,14573.0
2023-11-15 15:25:00,282.51,282.67,282.36,282.44,24195.0,273.9298,274.085,273.7844,273.862,24195.0
2023-11-15 15:30:00,282.44,282.57,282.31,282.42,30003.0,273.862,273.988,273.7359,273.8426,30003.0
2023-11-15 15:35:00,282.42,283.22,282.42,283.22,22348.0,273.8426,274.6183,273.8426,274.6183,22348.0
2023-11-15 15:40:00,283.21,283.5,282.91,283.43,52540.0,274.6086,274.8898,274.3177,274.8219,52540.0
2023-11-15 15:45:00,283.43,283.43,282.67,282.72,31707.0,274.8219,274.8219,274.085,274.1334,31707.0
2023-11-15 15:50:00,282.71,283.29,282.69,282.94,72252.0,274.1238,274.6861,274.1044,274.3468,72252.0
2023-11-15 15:55:00,282.95,283.15,282.59,282.95,208788.0,274.3565,274.5504,274.0074,274.3565,208788.0
2023-11-16 09:30:00,282.6,283.72,282.6,282.98,28159.0,274.0171,275.1031,274.0171,274.3856,28159.0
2023-11-16 09:35:00,282.73,283.22,281.55,281.97,11358.0,274.1431,274.6183,272.999,273.4062,11358.0
2023-11-16 09:40:00,281.96,282.58,281.76,282.15,11215.0,273.3965,273.9977,273.2026,273.5808,11215.0
2023-11-16 09:45:00,282.49,284.5,282.49,283.65,9240.0,273.9104,275.8594,273.9104,275.0352,9240.0
2023-11-16 09:50:00,283.63,283.68,283.08,283.43,4750.0,275.0158,275.0643,274.4825,274.8219,4750.0
2023-11-16 09:55:00,283.55,284.1,283.3,283.93,15060.0,274.9382,275.4715,274.6958,275.3067,15060.0
2023-11-16 10:00:00,283.86,284.08,283.47,283.59,15870.0,275.2388,275.4521,274.8607,274.977,15870.0
2023-11-16 10:05:00,283.59,283.77,283.38,283.63,12532.0,274.977,275.1516,274.7734,275.0158,12532.0
2023-11-16 10:10:00,283.76,284.09,283.69,283.76,11472.0,275.1419,275.4618,275.074,275.1419,11472.0
2023-11-16 10:15:00,283.55,284.13,283.48,284.03,12705.0,274.9382,275.5006,274.8704,275.4037,12705.0
2023-11-16 10:20:00,284.04,284.12,282.61,282.88,11874.0,275.4134,275.4909,274.0268,274.2886,11874.0
2023-11-16 10:25:00,282.92,283.29,282.76,282.88,7972.0,274.3274,274.6861,274.1722,274.2886,7972.0
2023-11-16 10:30:00,282.76,282.77,281.88,281.89,8525.0,274.1722,274.1819,273.319,273.3287,8525.0
2023-11-16 10:35:00,281.78,282.42,281.29,282.42,13145.0,273.222,273.8426,272.7469,273.8426,13145.0
2023-11-16 10:40:00,282.38,282.57,282.13,282.13,12385.0,273.8038,273.988,273.5614,273.5614,12385.0
2023-11-16 10:45:00,282.19,282.26,281.78,281.94,6855.0,273.6195,273.6874,273.222,273.3771,6855.0
2023-11-16 10:50:00,281.94,282.05,281.45,281.45,14667.0,273.3771,273.4838,272.902,272.902,14667.0
2023-11-16 10:55:00,281.54,281.6,281.0,281.19,19628.0,272.9893,273.0475,272.4657,272.6499,19628.0
2023-11-16 11:00:00,281.13,281.19,280.52,280.52,10484.0,272.5917,272.6499,272.0003,272.0003,10484.0
2023-11-16 11:05:00,280.51,281.05,280.42,280.5,10388.0,271.9906,272.5142,271.9033,271.9809,10388.0
2023-11-16 11:10:00,280.5,281.09,280.1,281.09,12357.0,271.9809,272.553,271.593,272.553,12357.0
2023-11-16 11:15:00,281.0,281.01,280.69,280.9,5507.0,272.4657,272.4754,272.1651,272.3687,5507.0
2023-11-16 11:20:00,280.89,280.89,280.55,280.55,6679.0,272.359,272.359,272.0294,272.0294,6679.0
2023-11-16 11:25:00,280.61,280.87,280.35,280.87,5297.0,272.0875,272.3396,271.8354,272.3396,5297.0
2023-11-16 11:30:00,280.8,280.87,280.26,280.4,8672.0,272.2718,272.3396,271.7482,271.8839,8672.0
2023-11-16 11:35:00,280.4,280.83,280.31,280.66,8645.0,271.8839,272.3008,271.7966,272.136,8645.0
2023-11-16 11:40:00,280.65,281.25,280.56,281.21,9954.0,272.1263,272.7081,272.039,272.6693,9954.0
2023-11-16 11:45:00,281.19,281.61,281.09,281.39,4560.0,272.6499,273.0572,272.553,272.8438,4560.0
2023-11-16 11:50:00,281.38,281.63,281.37,281.56,13119.0,272.8341,273.0766,272.8244,273.0087,13119.0
2023-11-16 11:55:00,281.57,281.8,281.11,281.33,43320.0,273.0184,273.2414,272.5723,272.7857,43320.0
2023-11-16 12:00:00,281.33,281.34,280.92,281.0,6671.0,272.7857,272.7954,272.3881,272.4657,6671.0
2023-11-16 12:05:00,281.02,281.34,280.82,280.99,9613.0,272.4851,272.7954,272.2912,272.456,9613.0
2023-11-16 12:10:00,280.99,281.35,280.92,281.32,5490.0,272.456,272.8051,272.3881,272.776,5490.0
2023-11-16 12:15:00,281.31,281.38,281.06,281.09,8197.0,272.7663,272.8341,272.5239,272.553,8197.0
2023-11-16 12:20:00,281.09,281.25,281.02,281.13,4684.0,272.553,272.7081,272.4851,272.5917,4684.0
2023-11-16 12:25:00,281.13,281.6,281.13,281.44,6799.0,272.5917,273.0475,272.5917,272.8923,6799.0
2023-11-16 12:30:00,281.43,281.61,281.43,281.48,5486.0,272.8826,273.0572,272.8826,272.9311,5486.0
2023-11-16 12:35:00,281.55,281.64,281.42,281.63,8866.0,272.999,273.0862,272.8729,273.0766,8866.0
2023-11-16 12:40:00,281.58,281.98,281.57,281.7,7616.0,273.0281,273.4159,273.0184,273.1444,7616.0
2023-11-16 12:45:00,281.67,282.0,281.62,281.81,7287.0,273.1153,273.4353,273.0669,273.2511,7287.0
2023-11-16 12:50:00,281.85,281.85,281.48,281.6,6038.0,273.2899,273.2899,272.9311,273.0475,6038.0
2023-11-16 12:55:00,281.6,281.79,281.6,281.7,4615.0,273.0475,273.2317,273.0475,273.1444,4615.0
2023-11-16 13:00:00,281.73,281.8,281.53,281.67,7055.0,273.1735,273.2414,272.9796,273.1153,7055.0
2023-11-16 13:05:00,281.7,281.99,281.68,281.75,6452.0,273.1444,273.4256,273.125,273.1929,6452.0
2023-11-16 13:10:00,281.75,281.81,281.59,281.78,5800.0,273.1929,273.2511,273.0378,273.222,5800.0
2023-11-16 13:15:00,281.77,282.19,281.63,282.19,7526.0,273.2123,273.6195,273.0766,273.6195,7526.0
2023-11-16 13:20:00,282.09,282.09,281.85,281.87,4554.0,273.5226,273.5226,273.2899,273.3093,4554.0
2023-11-16 13:25:00,281.93,282.04,281.69,281.69,6699.0,273.3674,273.4741,273.1347,273.1347,6699.0
2023-11-16 13:30:00,281.76,281.76,281.33,281.34,3835.0,273.2026,273.2026,272.7857,272.7954,3835.0
2023-11-16 13:35:00,281.34,281.34,281.07,281.16,6649.0,272.7954,272.7954,272.5336,272.6208,6649.0
2023-11-16 13:40:00,281.16,281.23,281.02,281.11,9294.0,272.6208,272.6887,272.4851,272.5723,9294.0
2023-11-16 13:45:00,281.16,281.23,281.02,281.11,6648.0,272.6208,272.6887,272.4851,272.5723,6648.0
2023-11-16 13:50:00,281.14,281.24,281.11,281.2,9258.0,272.6014,272.6984,272.5723,272.6596,9258.0
2023-11-16 13:55:00,281.21,281.3,280.84,281.16,7595.0,272.6693,272.7566,272.3105,272.6208,7595.0
2023-11-16 14:00:00,281.09,281.16,280.89,280.89,3653.0,272.553,272.6208,272.359,272.359,3653.0
2023-11-16 14:05:00,280.97,281.77,280.97,281.68,3766.0,272.4366,273.2123,272.4366,273.125,3766.0
2023-11-16 14:10:00,281.67,282.16,281.62,282.0,5676.0,273.1153,273.5905,273.0669,273.4353,5676.0
2023-11-16 14:15:00,281.96,282.3,281.93,281.97,6131.0,273.3965,273.7262,273.3674,273.4062,6131.0
2023-11-16 14:20:00,282.02,282.39,281.7,282.38,8226.0,273.4547,273.8135,273.1444,273.8038,8226.0
2023-11-16 14:25:00,282.37,282.42,281.93,282.16,5189.0,273.7941,273.8426,273.3674,273.5905,5189.0
2023-11-16 14:30:00,282.0,282.01,281.75,281.77,4853.0,273.4353,273.445,273.1929,273.2123,4853.0
2023-11-16 14:35:00,281.72,281.93,281.63,281.63,4588.0,273.1638,273.3674,273.0766,273.0766,4588.0
2023-11-16 14:40:00,281.63,281.64,281.46,281.5,8011.0,273.0766,273.0862,272.9117,272.9505,8011.0
2023-11-16 14:45:00,281.5,281.77,281.49,281.74,3664.0,272.9505,273.2123,272.9408,273.1832,3664.0
2023-11-16 14:50:00,281.73,281.99,281.64,281.64,5067.0,273.1735,273.4256,273.0862,273.0862,5067.0
2023-11-16 14:55:00,281.64,281.78,281.59,281.75,5085.0,273.0862,273.222,273.0378,273.1929,5085.0
2023-11-16 15:00:00,281.75,282.15,281.71,281.99,4546.0,273.1929,273.5808,273.1541,273.4256,4546.0
2023-11-16 15:05:00,281.98,282.07,281.83,281.84,5030.0,273.4159,273.5032,273.2705,273.2802,5030.0
2023-11-16 15:10:00,281.84,282.06,281.8,281.98,6783.0,273.2802,273.4935,273.2414,273.4159,6783.0
2023-11-16 15:15:00,281.98,282.45,281.97,282.4,7329.0,273.4159,273.8716,273.4062,273.8232,7329.0
2023-11-16 15:20:00,282.4,282.67,282.39,282.46,7186.0,273.8232,274.085,273.8135,273.8813,7186.0
2023-11-16 15:25:00,282.46,282.69,282.32,282.45,11517.0,273.8813,274.1044,273.7456,273.8716,11517.0
2023-11-16 15:30:00,282.45,282.56,282.2,282.44,13466.0,273.8716,273.9783,273.6292,273.862,13466.0
2023-11-16 15:35:00,282.44,282.51,282.14,282.16,7500.0,273.862,273.9298,273.5711,273.5905,7500.0
2023-11-16 15:40:00,282.16,282.19,281.78,281.94,12532.0,273.5905,273.6195,273.222,273.3771,12532.0
2023-11-16 15:45:00,281.94,281.96,281.63,281.86,22614.0,273.3771,273.3965,273.0766,273.2996,22614.0
2023-11-16 15:50:00,281.91,282.41,281.86,281.99,40300.0,273.348,273.8329,273.2996,273.4256,40300.0
2023-11-16 15:55:00,281.99,282.55,281.98,282.14,118989.0,273.4256,273.9686,273.4159,273.5711,118989.0
2023-11-17 09:30:00,282.97,282.97,277.05,277.28,79823.0,274.3759,274.3759,268.6357,268.8587,79823.0
2023-11-17 09:35:00,277.85,279.48,277.18,278.72,20932.0,269.4114,270.9918,268.7617,270.2549,20932.0
2023-11-17 09:40:00,278.49,280.22,278.24,279.64,16740.0,270.0319,271.7094,269.7895,271.147,16740.0
2023-11-17 09:45:00,279.84,280.18,279.37,279.58,12189.0,271.3409,271.6706,270.8852,271.0888,12189.0
2023-11-17 09:50:00,279.74,280.22,279.45,279.96,15231.0,271.244,271.7094,270.9628,271.4573,15231.0
2023-11-17 09:55:00,279.96,280.27,279.36,279.57,16052.0,271.4573,271.7579,270.8755,271.0791,16052.0
2023-11-17 10:00:00,279.73,280.49,279.68,280.01,11517.0,271.2343,271.9712,271.1858,271.5058,11517.0
2023-11-17 10:05:00,280.01,280.68,279.7,280.64,15332.0,271.5058,272.1554,271.2052,272.1166,15332.0
2023-11-17 10:10:00,280.54,280.93,280.23,280.39,10423.0,272.0197,272.3978,271.7191,271.8742,10423.0
2023-11-17 10:15:00,280.38,280.54,279.66,279.72,24266.0,271.8645,272.0197,271.1664,271.2246,24266.0
2023-11-17 10:20:00,279.74,280.26,279.53,279.8,13074.0,271.244,271.7482,271.0403,271.3021,13074.0
2023-11-17 10:25:00,280.1,280.14,279.83,279.91,6217.0,271.593,271.6318,271.3312,271.4088,6217.0
2023-11-17 10:30:00,279.91,280.14,279.61,279.77,8378.0,271.4088,271.6318,271.1179,271.273,8378.0
2023-11-17 10:35:00,279.68,280.11,279.65,280.03,11181.0,271.1858,271.6027,271.1567,271.5251,11181.0
2023-11-17 10:40:00,279.95,280.63,279.94,280.63,10843.0,271.4476,272.1069,271.4379,272.1069,10843.0
2023-11-17 10:45:00,280.76,281.0,280.35,280.58,6587.0,272.233,272.4657,271.8354,272.0584,6587.0
2023-11-17 10:50:00,280.58,280.9,280.58,280.74,2651.0,272.0584,272.3687,272.0584,272.2136,2651.0
2023-11-17 10:55:00,280.77,281.06,280.76,280.86,5380.0,272.2427,272.5239,272.233,272.3299,5380.0
2023-11-17 11:00:00,280.85,281.13,280.73,280.78,5860.0,272.3202,272.5917,272.2039,272.2524,5860.0
2023-11-17 11:05:00,280.78,281.2,280.65,281.03,5975.0,272.2524,272.6596,272.1263,272.4948,5975.0
2023-11-17 11:10:00,281.04,281.22,280.95,281.1,3907.0,272.5045,272.679,272.4172,272.5626,3907.0
2023-11-17 11:15:00,281.1,281.1,280.61,280.61,9661.0,272.5626,272.5626,272.0875,272.0875,9661.0
2023-11-17 11:20:00,280.66,280.7,280.39,280.41,5876.0,272.136,272.1748,271.8742,271.8936,5876.0
2023-11-17 11:25:00,280.36,280.51,280.27,280.32,7806.0,271.8451,271.9906,271.7579,271.8063,7806.0
2023-11-17 11:30:00,280.28,280.32,280.05,280.08,2825.0,271.7676,271.8063,271.5445,271.5736,2825.0
2023-11-17 11:35:00,280.14,280.43,280.03,280.32,9676.0,271.6318,271.913,271.5251,271.8063,9676.0
2023-11-17 11:40:00,280.23,280.32,279.85,280.0,4436.0,271.7191,271.8063,271.3506,271.4961,4436.0
2023-11-17 11:45:00,280.0,280.18,280.0,280.16,3072.0,271.4961,271.6706,271.4961,271.6512,3072.0
2023-11-17 11:50:00,280.08,280.25,280.01,280.09,1601.0,271.5736,271.7385,271.5058,271.5833,1601.0
2023-11-17 11:55:00,280.13,280.19,280.0,280.09,5942.0,271.6221,271.6803,271.4961,271.5833,5942.0
2023-11-17 12:00:00,280.11,280.21,280.08,280.18,2192.0,271.6027,271.6997,271.5736,271.6706,2192.0
2023-11-17 12:05:00,280.14,280.31,280.1,280.31,2130.0,271.6318,271.7966,271.593,271.7966,2130.0
2023-11-17 12:10:00,280.31,280.6,280.3,280.39,8420.0,271.7966,272.0778,271.7869,271.8742,8420.0
2023-11-17 12:15:00,280.47,280.55,280.38,280.43,3418.0,271.9518,272.0294,271.8645,271.913,3418.0
2023-11-17 12:20:00,280.42,280.66,280.42,280.66,2582.0,271.9033,272.136,271.9033,272.136,2582.0
2023-11-17 12:25:00,280.64,280.64,280.44,280.47,5640.0,272.1166,272.1166,271.9227,271.9518,5640.0
2023-11-17 12:30:00,280.47,280.63,280.44,280.53,2400.0,271.9518,272.1069,271.9227,272.01,2400.0
2023-11-17 12:35:00,280.61,281.04,280.6,280.92,10513.0,272.0875,272.5045,272.0778,272.3881,10513.0
2023-11-17 12:40:00,280.91,281.23,280.91,281.12,3614.0,272.3784,272.6887,272.3784,272.582,3614.0
2023-11-17 12:45:00,281.21,281.21,280.96,280.99,3083.0,272.6693,272.6693,272.4269,272.456,3083.0
2023-11-17 12:50:00,280.97,281.15,280.93,280.98,6698.0,272.4366,272.6111,272.3978,272.4463,6698.0
2023-11-17 12:55:00,280.98,281.03,280.86,280.89,4030.0,272.4463,272.4948,272.3299,272.359,4030.0
2023-11-17 13:00:00,280.89,280.9,280.47,280.49,3506.0,272.359,272.3687,271.9518,271.9712,3506.0
2023-11-17 13:05:00,280.51,280.69,280.51,280.62,3107.0,271.9906,272.1651,271.9906,272.0972,3107.0
2023-11-17 13:10:00,280.63,280.64,280.15,280.31,5272.0,272.1069,272.1166,271.6415,271.7966,5272.0
2023-11-17 13:15:00,280.43,280.71,280.42,280.71,3567.0,271.913,272.1845,271.9033,272.1845,3567.0
2023-11-17 13:20:00,280.65,280.96,280.65,280.96,3214.0,272.1263,272.4269,272.1263,272.4269,3214.0
2023-11-17 13:25:00,281.04,281.19,280.9,280.9,7185.0,272.5045,272.6499,272.3687,272.3687,7185.0
2023-11-17 13:30:00,280.92,281.23,280.85,281.22,5496.0,272.3881,272.6887,272.3202,272.679,5496.0
2023-11-17 13:35:00,281.15,281.21,281.01,281.19,2658.0,272.6111,272.6693,272.4754,272.6499,2658.0
2023-11-17 13:40:00,281.16,281.48,281.06,281.41,7750.0,272.6208,272.9311,272.5239,272.8632,7750.0
2023-11-17 13:45:00,281.46,281.61,281.45,281.48,4943.0,272.9117,273.0572,272.902,272.9311,4943.0
2023-11-17 13:50:00,281.48,281.5,281.33,281.5,5157.0,272.9311,272.9505,272.7857,272.9505,5157.0
2023-11-17 13:55:00,281.39,281.54,281.34,281.49,2842.0,272.8438,272.9893,272.7954,272.9408,2842.0
2023-11-17 14:00:00,281.55,281.55,281.17,281.17,5579.0,272.999,272.999,272.6305,272.6305,5579.0
2023-11-17 14:05:00,281.15,281.22,281.03,281.22,4146.0,272.6111,272.679,272.4948,272.679,4146.0
2023-11-17 14:10:00,281.17,281.91,281.17,281.88,5073.0,272.6305,273.348,272.6305,273.319,5073.0
2023-11-17 14:15:00,281.88,281.89,281.47,281.47,6623.0,273.319,273.3287,272.9214,272.9214,6623.0
2023-11-17 14:20:00,281.46,281.5,281.33,281.35,4537.0,272.9117,272.9505,272.7857,272.8051,4537.0
2023-11-17 14:25:00,281.35,281.4,281.09,281.18,9904.0,272.8051,272.8535,272.553,272.6402,9904.0
2023-11-17 14:30:00,281.22,281.22,280.98,280.98,6106.0,272.679,272.679,272.4463,272.4463,6106.0
2023-11-17 14:35:00,280.99,281.26,280.98,281.11,6349.0,272.456,272.7178,272.4463,272.5723,6349.0
2023-11-17 14:40:00,281.1,281.1,280.92,280.99,3026.0,272.5626,272.5626,272.3881,272.456,3026.0
2023-11-17 14:45:00,280.92,281.04,280.69,280.91,6916.0,272.3881,272.5045,272.1651,272.3784,6916.0
2023-11-17 14:50:00,280.94,280.99,280.87,280.95,6192.0,272.4075,272.456,272.3396,272.4172,6192.0
2023-11-17 14:55:00,280.99,281.27,280.98,281.22,4425.0,272.456,272.7275,272.4463,272.679,4425.0
2023-11-17 15:00:00,281.28,281.36,281.2,281.2,5300.0,272.7372,272.8148,272.6596,272.6596,5300.0
2023-11-17 15:05:00,281.28,281.37,281.01,281.37,6800.0,272.7372,272.8244,272.4754,272.8244,6800.0
2023-11-17 15:10:00,281.36,281.5,281.22,281.27,5767.0,272.8148,272.9505,272.679,272.7275,5767.0
2023-11-17 15:15:00,281.24,281.47,281.21,281.47,6916.0,272.6984,272.9214,272.6693,272.9214,6916.0
2023-11-17 15:20:00,281.44,281.5,281.27,281.49,10106.0,272.8923,272.9505,272.7275,272.9408,10106.0
2023-11-17 15:25:00,281.42,281.58,281.3,281.43,9371.0,272.8729,273.0281,272.7566,272.8826,9371.0
2023-11-17 15:30:00,281.53,281.7,281.44,281.5,8346.0,272.9796,273.1444,272.8923,272.9505,8346.0
2023-11-17 15:35:00,281.51,281.69,281.47,281.61,10705.0,272.9602,273.1347,272.9214,273.0572,10705.0
2023-11-17 15:40:00,281.59,282.13,281.58,282.12,8573.0,273.0378,273.5614,273.0281,273.5517,8573.0
2023-11-17 15:45:00,282.11,282.52,282.11,282.34,14513.0,273.542,273.9395,273.542,273.765,14513.0
2023-11-17 15:50:00,282.38,282.83,282.27,282.46,31991.0,273.8038,274.2401,273.6971,273.8813,31991.0
2023-11-17 15:55:00,282.5,282.78,282.37,282.62,75969.0,273.9201,274.1916,273.7941,274.0365,75969.0
2023-11-20 09:30:00,281.38,283.07,281.38,282.71,14760.0,272.8341,274.4728,272.8341,274.1238,14760.0
2023-11-20 09:35:00,282.5,283.18,282.43,282.84,4994.0,273.9201,274.5795,273.8523,274.2498,4994.0
2023-11-20 09:40:00,282.56,282.72,281.8,281.8,4161.0,273.9783,274.1334,273.2414,273.2414,4161.0
2023-11-20 09:45:00,282.13,282.87,281.64,281.68,5745.0,273.5614,274.2789,273.0862,273.125,5745.0
2023-11-20 09:50:00,281.76,282.08,281.76,281.86,2467.0,273.2026,273.5129,273.2026,273.2996,2467.0
2023-11-20 09:55:00,281.93,282.13,281.62,282.05,2723.0,273.3674,273.5614,273.0669,273.4838,2723.0
2023-11-20 10:00:00,282.15,283.0,282.06,283.0,3307.0,273.5808,274.4049,273.4935,274.4049,3307.0
2023-11-20 10:05:00,283.01,283.38,283.01,283.11,6484.0,274.4146,274.7734,274.4146,274.5116,6484.0
2023-11-20 10:10:00,283.04,283.16,282.8,283.1,7501.0,274.4437,274.5601,274.211,274.5019,7501.0
2023-11-20 10:15:00,283.19,283.29,283.01,283.22,2829.0,274.5892,274.6861,274.4146,274.6183,2829.0
2023-11-20 10:20:00,283.21,283.37,282.8,283.06,5738.0,274.6086,274.7637,274.211,274.4631,5738.0
2023-11-20 10:25:00,283.04,283.08,282.85,282.86,1563.0,274.4437,274.4825,274.2595,274.2692,1563.0
2023-11-20 10:30:00,282.82,282.82,282.38,282.48,2964.0,274.2304,274.2304,273.8038,273.9007,2964.0
2023-11-20 10:35:00,282.48,282.7,282.13,282.34,3352.0,273.9007,274.1141,273.5614,273.765,3352.0
2023-11-20 10:40:00,282.19,282.9,282.18,282.9,7287.0,273.6195,274.308,273.6098,274.308,7287.0
2023-11-20 10:45:00,282.89,283.11,282.85,282.93,5520.0,274.2983,274.5116,274.2595,274.3371,5520.0
2023-11-20 10:50:00,282.89,283.41,282.88,283.17,8543.0,274.2983,274.8025,274.2886,274.5698,8543.0
2023-11-20 10:55:00,283.16,283.35,282.93,283.23,10724.0,274.5601,274.7443,274.3371,274.628,10724.0
2023-11-20 11:00:00,283.17,283.35,282.9,283.18,7777.0,274.5698,274.7443,274.308,274.5795,7777.0
2023-11-20 11:05:00,283.02,283.36,282.85,283.36,2605.0,274.4243,274.754,274.2595,274.754,2605.0
2023-11-20 11:10:00,283.49,284.21,283.48,284.21,3812.0,274.8801,275.5782,274.8704,275.5782,3812.0
2023-11-20 11:15:00,284.19,284.2,283.77,283.77,7665.0,275.5588,275.5685,275.1516,275.1516,7665.0
2023-11-20 11:20:00,283.83,283.85,283.24,283.42,3502.0,275.2097,275.2291,274.6377,274.8122,3502.0
2023-11-20 11:25:00,283.42,283.52,283.02,283.02,7138.0,274.8122,274.9092,274.4243,274.4243,7138.0
2023-11-20 11:30:00,283.43,283.43,282.97,283.3,4049.0,274.8219,274.8219,274.3759,274.6958,4049.0
2023-11-20 11:35:00,283.2,283.31,283.04,283.2,4235.0,274.5989,274.7055,274.4437,274.5989,4235.0
2023-11-20 11:40:00,283.2,283.46,283.03,283.07,14269.0,274.5989,274.851,274.434,274.4728,14269.0
2023-11-20 11:45:00,283.15,283.3,283.03,283.24,5346.0,274.5504,274.6958,274.434,274.6377,5346.0
2023-11-20 11:50:00,283.23,283.37,283.15,283.37,2324.0,274.628,274.7637,274.5504,274.7637,2324.0
2023-11-20 11:55:00,283.35,283.67,283.28,283.66,4473.0,274.7443,275.0546,274.6764,275.0449,4473.0
2023-11-20 12:00:00,283.76,283.93,283.65,283.73,4921.0,275.1419,275.3067,275.0352,275.1128,4921.0
2023-11-20 12:05:00,283.75,284.06,283.75,283.99,1154.0,275.1322,275.4327,275.1322,275.3649,1154.0
2023-11-20 12:10:00,284.09,284.15,284.0,284.11,1946.0,275.4618,275.52,275.3746,275.4812,1946.0
2023-11-20 12:15:00,284.18,284.58,284.18,284.53,4376.0,275.5491,275.937,275.5491,275.8885,4376.0
2023-11-20 12:20:00,284.47,284.72,284.47,284.72,1260.0,275.8303,276.0727,275.8303,276.0727,1260.0
2023-11-20 12:25:00,284.68,284.79,284.54,284.61,4373.0,276.0339,276.1406,275.8982,275.966,4373.0
2023-11-20 12:30:00,284.55,284.69,284.28,284.29,2871.0,275.9079,276.0436,275.6461,275.6558,2871.0
2023-11-20 12:35:00,284.24,284.52,284.13,284.52,6025.0,275.6073,275.8788,275.5006,275.8788,6025.0
2023-11-20 12:40:00,284.51,284.51,284.21,284.45,5906.0,275.8691,275.8691,275.5782,275.8109,5906.0
2023-11-20 12:45:00,284.4,284.68,284.24,284.59,6345.0,275.7624,276.0339,275.6073,275.9467,6345.0
2023-11-20 12:50:00,284.66,284.79,284.6,284.72,2367.0,276.0145,276.1406,275.9563,276.0727,2367.0
2023-11-20 12:55:00,284.74,284.85,284.63,284.74,10869.0,276.0921,276.1988,275.9854,276.0921,10869.0
2023-11-20 13:00:00,284.84,285.02,284.69,284.96,3696.0,276.1891,276.3636,276.0436,276.3054,3696.0
2023-11-20 13:05:00,284.98,285.15,284.98,285.07,2159.0,276.3248,276.4896,276.3248,276.4121,2159.0
2023-11-20 13:10:00,285.01,285.3,285.01,285.3,4430.0,276.3539,276.6351,276.3539,276.6351,4430.0
2023-11-20 13:15:00,285.26,285.36,285.25,285.35,1700.0,276.5963,276.6933,276.5866,276.6836,1700.0
2023-11-20 13:20:00,285.23,285.32,285.13,285.31,7905.0,276.5672,276.6545,276.4703,276.6448,7905.0
2023-11-20 13:25:00,285.27,285.43,285.14,285.42,9222.0,276.606,276.7611,276.4799,276.7514,9222.0
2023-11-20 13:30:00,285.38,285.52,285.33,285.49,5735.0,276.7127,276.8484,276.6642,276.8193,5735.0
2023-11-20 13:35:00,285.56,285.68,285.29,285.32,9907.0,276.8872,277.0035,276.6254,276.6545,9907.0
2023-11-20 13:40:00,285.34,285.61,285.2,285.5,4020.0,276.6739,276.9357,276.5381,276.829,4020.0
2023-11-20 13:45:00,285.6,285.6,285.32,285.55,15756.0,276.926,276.926,276.6545,276.8775,15756.0
2023-11-20 13:50:00,285.47,285.57,285.32,285.39,2525.0,276.7999,276.8969,276.6545,276.7224,2525.0
2023-11-20 13:55:00,285.41,285.53,285.29,285.39,2335.0,276.7417,276.8581,276.6254,276.7224,2335.0
2023-11-20 14:00:00,285.43,285.47,285.1,285.11,4596.0,276.7611,276.7999,276.4412,276.4509,4596.0
2023-11-20 14:05:00,285.13,285.13,284.87,284.93,3150.0,276.4703,276.4703,276.2181,276.2763,3150.0
2023-11-20 14:10:00,284.99,285.09,284.88,285.09,5089.0,276.3345,276.4315,276.2278,276.4315,5089.0
2023-11-20 14:15:00,285.12,285.2,284.93,284.96,2712.0,276.4606,276.5381,276.2763,276.3054,2712.0
2023-11-20 14:20:00,284.99,285.26,284.95,285.15,2386.0,276.3345,276.5963,276.2957,276.4896,2386.0
2023-11-20 14:25:00,285.28,285.28,284.28,284.3,8638.0,276.6157,276.6157,275.6461,275.6655,8638.0
2023-11-20 14:30:00,284.32,284.47,284.07,284.32,7007.0,275.6849,275.8303,275.4424,275.6849,7007.0
2023-11-20 14:35:00,284.43,284.45,284.33,284.45,2121.0,275.7915,275.8109,275.6945,275.8109,2121.0
2023-11-20 14:40:00,284.61,284.86,284.61,284.65,3819.0,275.966,276.2085,275.966,276.0048,3819.0
2023-11-20 14:45:00,284.71,284.8,284.64,284.64,1859.0,276.063,276.1503,275.9951,275.9951,1859.0
2023-11-20 14:50:00,284.62,284.79,284.6,284.72,2596.0,275.9757,276.1406,275.9563,276.0727,2596.0
2023-11-20 14:55:00,284.74,284.9,284.68,284.68,4053.0,276.0921,276.2472,276.0339,276.0339,4053.0
2023-11-20 15:00:00,284.75,284.98,284.73,284.93,2821.0,276.1018,276.3248,276.0824,276.2763,2821.0
2023-11-20 15:05:00,285.01,285.38,284.96,285.38,4714.0,276.3539,276.7127,276.3054,276.7127,4714.0
2023-11-20 15:10:00,285.5,285.62,285.43,285.62,2867.0,276.829,276.9454,276.7611,276.9454,2867.0
2023-11-20 15:15:00,285.62,285.76,285.56,285.56,6844.0,276.9454,277.0811,276.8872,276.8872,6844.0
2023-11-20 15:20:00,285.62,285.7,285.52,285.6,4412.0,276.9454,277.0229,276.8484,276.926,4412.0
2023-11-20 15:25:00,285.62,285.82,285.56,285.81,10013.0,276.9454,277.1393,276.8872,277.1296,10013.0
2023-11-20 15:30:00,285.77,285.77,285.49,285.65,6810.0,277.0908,277.0908,276.8193,276.9745,6810.0
2023-11-20 15:35:00,285.65,285.83,285.51,285.76,8550.0,276.9745,277.149,276.8387,277.0811,8550.0
2023-11-20 15:40:00,285.82,285.82,285.1,285.24,10542.0,277.1393,277.1393,276.4412,276.5769,10542.0
2023-11-20 15:45:00,285.17,285.26,284.66,284.81,46589.0,276.509,276.5963,276.0145,276.16,46589.0
2023-11-20 15:50:00,284.75,284.81,284.11,284.29,18618.0,276.1018,276.16,275.4812,275.6558,18618.0
2023-11-20 15:55:00,284.31,284.49,284.08,284.28,39649.0,275.6752,275.8497,275.4521,275.6461,39649.0
2023-11-21 09:30:00,285.21,285.21,282.56,282.56,23093.0,276.5478,276.5478,273.9783,273.9783,23093.0
2023-11-21 09:35:00,283.08,283.13,281.22,281.22,7545.0,274.4825,274.531,272.679,272.679,7545.0
2023-11-21 09:40:00,281.43,282.31,280.72,282.0,18564.0,272.8826,273.7359,272.1942,273.4353,18564.0
2023-11-21 09:45:00,282.0,282.18,281.51,282.18,5430.0,273.4353,273.6098,272.9602,273.6098,5430.0
2023-11-21 09:50:00,282.05,282.29,281.64,281.64,15209.0,273.4838,273.7165,273.0862,273.0862,15209.0
2023-11-21 09:55:00,281.69,282.63,281.69,282.63,32643.0,273.1347,274.0462,273.1347,274.0462,32643.0
2023-11-21 10:00:00,282.8,283.16,282.34,282.38,6059.0,274.211,274.5601,273.765,273.8038,6059.0
2023-11-21 10:05:00,282.41,282.55,282.25,282.55,12210.0,273.8329,273.9686,273.6777,273.9686,12210.0
2023-11-21 10:10:00,282.71,282.96,282.61,282.96,1859.0,274.1238,274.3662,274.0268,274.3662,1859.0
2023-11-21 10:15:00,282.94,282.94,282.22,282.78,4287.0,274.3468,274.3468,273.6486,274.1916,4287.0
2023-11-21 10:20:00,282.86,283.31,282.82,283.0,12821.0,274.2692,274.7055,274.2304,274.4049,12821.0
2023-11-21 10:25:00,283.0,284.08,282.97,284.08,5561.0,274.4049,275.4521,274.3759,275.4521,5561.0
2023-11-21 10:30:00,283.86,283.87,282.97,283.28,6821.0,275.2388,275.2485,274.3759,274.6764,6821.0
2023-11-21 10:35:00,283.18,283.39,283.09,283.1,43489.0,274.5795,274.7831,274.4922,274.5019,43489.0
2023-11-21 10:40:00,283.32,283.32,283.04,283.28,2410.0,274.7152,274.7152,274.4437,274.6764,2410.0
2023-11-21 10:45:00,283.31,283.57,283.2,283.42,2593.0,274.7055,274.9576,274.5989,274.8122,2593.0
2023-11-21 10:50:00,283.42,283.55,283.25,283.48,3843.0,274.8122,274.9382,274.6474,274.8704,3843.0
2023-11-21 10:55:00,283.4,283.4,283.19,283.33,2072.0,274.7928,274.7928,274.5892,274.7249,2072.0
2023-11-21 11:00:00,283.35,283.39,283.16,283.26,1200.0,274.7443,274.7831,274.5601,274.657,1200.0
2023-11-21 11:05:00,283.18,283.46,283.16,283.46,2875.0,274.5795,274.851,274.5601,274.851,2875.0
2023-11-21 11:10:00,283.58,283.63,283.38,283.63,2683.0,274.9673,275.0158,274.7734,275.0158,2683.0
2023-11-21 11:15:00,283.54,283.59,283.22,283.25,1930.0,274.9285,274.977,274.6183,274.6474,1930.0
2023-11-21 11:20:00,283.12,283.24,283.08,283.13,1318.0,274.5213,274.6377,274.4825,274.531,1318.0
2023-11-21 11:25:00,283.23,283.42,283.12,283.29,3732.0,274.628,274.8122,274.5213,274.6861,3732.0
2023-11-21 11:30:00,283.29,283.53,283.15,283.53,1333.0,274.6861,274.9188,274.5504,274.9188,1333.0
2023-11-21 11:35:00,283.6,284.11,283.6,284.11,6462.0,274.9867,275.4812,274.9867,275.4812,6462.0
2023-11-21 11:40:00,284.04,284.09,283.9,284.05,1601.0,275.4134,275.4618,275.2776,275.4231,1601.0
2023-11-21 11:45:00,284.13,284.14,284.04,284.04,708.0,275.5006,275.5103,275.4134,275.4134,708.0
2023-11-21 11:50:00,284.17,284.23,283.95,284.15,2108.0,275.5394,275.5976,275.3261,275.52,2108.0
2023-11-21 11:55:00,284.33,284.37,284.2,284.36,1713.0,275.6945,275.7333,275.5685,275.7236,1713.0
2023-11-21 12:00:00,284.26,284.48,284.25,284.35,1615.0,275.6267,275.84,275.617,275.7139,1615.0
2023-11-21 12:05:00,284.35,284.71,284.35,284.67,2679.0,275.7139,276.063,275.7139,276.0242,2679.0
2023-11-21 12:10:00,284.76,284.82,284.65,284.73,2270.0,276.1115,276.1697,276.0048,276.0824,2270.0
2023-11-21 12:15:00,284.82,284.9,284.7,284.7,1606.0,276.1697,276.2472,276.0533,276.0533,1606.0
2023-11-21 12:20:00,284.69,284.82,284.62,284.68,1012.0,276.0436,276.1697,275.9757,276.0339,1012.0
2023-11-21 12:25:00,284.68,284.85,284.68,284.84,2128.0,276.0339,276.1988,276.0339,276.1891,2128.0
2023-11-21 12:30:00,284.85,284.94,284.76,284.82,1950.0,276.1988,276.286,276.1115,276.1697,1950.0
2023-11-21 12:35:00,284.85,284.92,284.77,284.83,1536.0,276.1988,276.2666,276.1212,276.1794,1536.0
2023-11-21 12:40:00,284.74,284.74,284.45,284.46,3091.0,276.0921,276.0921,275.8109,275.8206,3091.0
2023-11-21 12:45:00,284.56,284.78,284.52,284.78,5310.0,275.9176,276.1309,275.8788,276.1309,5310.0
2023-11-21 12:50:00,284.77,284.77,284.56,284.56,1711.0,276.1212,276.1212,275.9176,275.9176,1711.0
2023-11-21 12:55:00,284.47,284.71,284.44,284.55,2186.0,275.8303,276.063,275.8012,275.9079,2186.0
2023-11-21 13:00:00,284.46,284.67,284.45,284.52,2246.0,275.8206,276.0242,275.8109,275.8788,2246.0
2023-11-21 13:05:00,284.66,284.75,284.51,284.55,1644.0,276.0145,276.1018,275.8691,275.9079,1644.0
2023-11-21 13:10:00,284.56,284.58,284.44,284.46,2296.0,275.9176,275.937,275.8012,275.8206,2296.0
2023-11-21 13:15:00,284.51,284.61,284.43,284.52,2776.0,275.8691,275.966,275.7915,275.8788,2776.0
2023-11-21 13:20:00,284.53,284.88,284.53,284.88,1505.0,275.8885,276.2278,275.8885,276.2278,1505.0
2023-11-21 13:25:00,284.88,284.95,284.64,284.87,4817.0,276.2278,276.2957,275.9951,276.2181,4817.0
2023-11-21 13:30:00,284.77,284.85,284.69,284.82,1618.0,276.1212,276.1988,276.0436,276.1697,1618.0
2023-11-21 13:35:00,284.92,284.93,284.78,284.89,708.0,276.2666,276.2763,276.1309,276.2375,708.0
2023-11-21 13:40:00,284.93,285.15,284.92,285.15,2744.0,276.2763,276.4896,276.2666,276.4896,2744.0
2023-11-21 13:45:00,285.24,285.27,285.17,285.18,2648.0,276.5769,276.606,276.509,276.5187,2648.0
2023-11-21 13:50:00,285.24,285.32,285.22,285.3,3846.0,276.5769,276.6545,276.5575,276.6351,3846.0
2023-11-21 13:55:00,285.22,285.55,285.22,285.49,6295.0,276.5575,276.8775,276.5575,276.8193,6295.0
2023-11-21 14:00:00,285.43,285.57,285.39,285.51,8346.0,276.7611,276.8969,276.7224,276.8387,8346.0
2023-11-21 14:05:00,285.51,285.88,285.51,285.84,7139.0,276.8387,277.1975,276.8387,277.1587,7139.0
2023-11-21 14:10:00,285.73,285.94,285.54,285.55,3765.0,277.052,277.2557,276.8678,276.8775,3765.0
2023-11-21 14:15:00,285.55,285.84,285.45,285.77,8088.0,276.8775,277.1587,276.7805,277.0908,8088.0
2023-11-21 14:20:00,285.79,285.82,285.57,285.72,5441.0,277.1102,277.1393,276.8969,277.0423,5441.0
2023-11-21 14:25:00,285.72,285.77,285.48,285.71,10620.0,277.0423,277.0908,276.8096,277.0326,10620.0
2023-11-21 14:30:00,285.62,285.67,285.51,285.57,7496.0,276.9454,276.9939,276.8387,276.8969,7496.0
2023-11-21 14:35:00,285.59,285.72,285.52,285.67,8348.0,276.9163,277.0423,276.8484,276.9939,8348.0
2023-11-21 14:40:00,285.6,285.72,285.55,285.6,4371.0,276.926,277.0423,276.8775,276.926,4371.0
2023-11-21 14:45:00,285.6,285.76,285.57,285.76,5322.0,276.926,277.0811,276.8969,277.0811,5322.0
2023-11-21 14:50:00,285.78,285.78,285.06,285.31,37894.0,277.1005,277.1005,276.4024,276.6448,37894.0
2023-11-21 14:55:00,285.3,285.5,285.18,285.5,5739.0,276.6351,276.829,276.5187,276.829,5739.0
2023-11-21 15:00:00,285.51,285.6,285.48,285.56,2888.0,276.8387,276.926,276.8096,276.8872,2888.0
2023-11-21 15:05:00,285.55,285.68,285.36,285.61,12778.0,276.8775,277.0035,276.6933,276.9357,12778.0
2023-11-21 15:10:00,285.62,285.74,285.43,285.45,9849.0,276.9454,277.0617,276.7611,276.7805,9849.0
2023-11-21 15:15:00,285.46,285.71,285.46,285.65,3191.0,276.7902,277.0326,276.7902,276.9745,3191.0
2023-11-21 15:20:00,285.66,285.74,285.53,285.57,3227.0,276.9842,277.0617,276.8581,276.8969,3227.0
2023-11-21 15:25:00,285.55,285.6,285.46,285.51,8126.0,276.8775,276.926,276.7902,276.8387,8126.0
2023-11-21 15:30:00,285.54,285.69,285.37,285.69,7574.0,276.8678,277.0132,276.703,277.0132,7574.0
2023-11-21 15:35:00,285.73,285.91,285.73,285.85,3257.0,277.052,277.2266,277.052,277.1684,3257.0
2023-11-21 15:40:00,285.87,286.03,285.85,285.94,5320.0,277.1878,277.3429,277.1684,277.2557,5320.0
2023-11-21 15:45:00,285.94,286.02,285.83,285.96,7217.0,277.2557,277.3332,277.149,277.275,7217.0
2023-11-21 15:50:00,286.0,286.29,285.9,286.27,20430.0,277.3138,277.595,277.2169,277.5756,20430.0
2023-11-21 15:55:00,286.24,286.89,286.18,286.51,72067.0,277.5465,278.1768,277.4884,277.8083,72067.0
2023-11-22 09:30:00,286.59,287.43,285.95,286.99,15784.0,277.8859,278.7004,277.2653,278.2738,15784.0
2023-11-22 09:35:00,287.33,288.29,287.33,288.0,3077.0,278.6034,279.5343,278.6034,279.2531,3077.0
2023-11-22 09:40:00,288.0,288.42,287.79,288.42,928.0,279.2531,279.6603,279.0495,279.6603,928.0
2023-11-22 09:45:00,288.18,288.39,287.95,288.03,3330.0,279.4276,279.6312,279.2046,279.2822,3330.0
2023-11-22 09:50:00,287.86,288.71,287.86,288.64,6097.0,279.1173,279.9415,279.1173,279.8736,6097.0
2023-11-22 09:55:00,288.33,289.16,288.33,289.16,3119.0,279.5731,280.3779,279.5731,280.3779,3119.0
2023-11-22 10:00:00,289.01,289.07,288.46,288.84,4009.0,280.2324,280.2906,279.6991,280.0676,4009.0
2023-11-22 10:05:00,288.84,288.96,288.75,288.91,5376.0,280.0676,280.1839,279.9803,280.1354,5376.0
2023-11-22 10:10:00,288.83,288.95,288.53,288.54,9722.0,280.0579,280.1742,279.767,279.7767,9722.0
2023-11-22 10:15:00,288.55,288.82,288.46,288.62,5393.0,279.7864,280.0482,279.6991,279.8543,5393.0
2023-11-22 10:20:00,288.58,288.65,288.11,288.22,5463.0,279.8155,279.8833,279.3597,279.4664,5463.0
2023-11-22 10:25:00,288.17,288.19,287.86,287.86,7553.0,279.4179,279.4373,279.1173,279.1173,7553.0
2023-11-22 10:30:00,288.0,288.16,287.94,287.94,2284.0,279.2531,279.4082,279.1949,279.1949,2284.0
2023-11-22 10:35:00,287.94,288.09,287.86,287.88,4262.0,279.1949,279.3404,279.1173,279.1367,4262.0
2023-11-22 10:40:00,287.92,288.11,287.78,287.99,4863.0,279.1755,279.3597,279.0398,279.2434,4863.0
2023-11-22 10:45:00,287.99,288.22,287.99,288.0,1948.0,279.2434,279.4664,279.2434,279.2531,1948.0
2023-11-22 10:50:00,288.0,288.0,287.62,287.75,7434.0,279.2531,279.2531,278.8846,279.0107,7434.0
2023-11-22 10:55:00,287.59,287.68,287.53,287.68,2057.0,278.8555,278.9428,278.7974,278.9428,2057.0
2023-11-22 11:00:00,287.74,287.82,287.44,287.67,3302.0,279.001,279.0786,278.7101,278.9331,3302.0
2023-11-22 11:05:00,287.7,288.11,287.66,288.0,3183.0,278.9622,279.3597,278.9234,279.2531,3183.0
2023-11-22 11:10:00,288.12,288.12,287.79,287.79,709.0,279.3694,279.3694,279.0495,279.0495,709.0
2023-11-22 11:15:00,287.88,288.09,287.87,287.93,2454.0,279.1367,279.3404,279.127,279.1852,2454.0
2023-11-22 11:20:00,287.9,287.9,287.76,287.85,1857.0,279.1561,279.1561,279.0204,279.1076,1857.0
2023-11-22 11:25:00,287.78,287.78,287.44,287.5,12933.0,279.0398,279.0398,278.7101,278.7683,12933.0
2023-11-22 11:30:00,287.51,287.76,287.48,287.69,1504.0,278.778,279.0204,278.7489,278.9525,1504.0
2023-11-22 11:35:00,287.6,287.61,287.43,287.49,1200.0,278.8652,278.8749,278.7004,278.7586,1200.0
2023-11-22 11:40:00,287.49,287.49,287.35,287.38,1935.0,278.7586,278.7586,278.6228,278.6519,1935.0
2023-11-22 11:45:00,287.44,287.61,287.41,287.47,2665.0,278.7101,278.8749,278.681,278.7392,2665.0
2023-11-22 11:50:00,287.47,287.63,287.47,287.61,1400.0,278.7392,278.8943,278.7392,278.8749,1400.0
2023-11-22 11:55:00,287.61,287.67,287.45,287.59,6512.0,278.8749,278.9331,278.7198,278.8555,6512.0
2023-11-22 12:00:00,287.55,288.02,287.55,287.82,7841.0,278.8168,279.2725,278.8168,279.0786,7841.0
2023-11-22 12:05:00,287.86,288.0,287.6,287.6,11947.0,279.1173,279.2531,278.8652,278.8652,11947.0
2023-11-22 12:10:00,287.53,287.6,287.39,287.48,2607.0,278.7974,278.8652,278.6616,278.7489,2607.0
2023-11-22 12:15:00,287.48,287.49,287.23,287.48,2298.0,278.7489,278.7586,278.5065,278.7489,2298.0
2023-11-22 12:20:00,287.52,287.82,287.52,287.82,2828.0,278.7877,279.0786,278.7877,279.0786,2828.0
2023-11-22 12:25:00,287.83,287.83,287.45,287.49,2509.0,279.0883,279.0883,278.7198,278.7586,2509.0
2023-11-22 12:30:00,287.5,287.56,287.26,287.38,1300.0,278.7683,278.8265,278.5356,278.6519,1300.0
2023-11-22 12:35:00,287.33,287.38,287.09,287.1,1100.0,278.6034,278.6519,278.3707,278.3804,1100.0
2023-11-22 12:40:00,287.05,287.1,286.72,286.75,2179.0,278.3319,278.3804,278.012,278.0411,2179.0
2023-11-22 12:45:00,286.74,286.9,286.65,286.88,1753.0,278.0314,278.1865,277.9441,278.1671,1753.0
2023-11-22 12:50:00,286.83,287.1,286.83,286.88,4210.0,278.1186,278.3804,278.1186,278.1671,4210.0
2023-11-22 12:55:00,286.86,287.04,286.86,286.97,1215.0,278.1477,278.3222,278.1477,278.2544,1215.0
2023-11-22 13:00:00,287.1,287.31,287.03,287.31,3745.0,278.3804,278.584,278.3125,278.584,3745.0
2023-11-22 13:05:00,287.38,287.7,287.38,287.5,5362.0,278.6519,278.9622,278.6519,278.7683,5362.0
2023-11-22 13:10:00,287.52,287.71,287.49,287.65,800.0,278.7877,278.9719,278.7586,278.9137,800.0
2023-11-22 13:15:00,287.59,287.78,287.59,287.76,2271.0,278.8555,279.0398,278.8555,279.0204,2271.0
2023-11-22 13:20:00,287.85,287.85,287.66,287.68,4136.0,279.1076,279.1076,278.9234,278.9428,4136.0
2023-11-22 13:25:00,287.7,287.74,287.45,287.56,7321.0,278.9622,279.001,278.7198,278.8265,7321.0
2023-11-22 13:30:00,287.64,287.69,287.57,287.57,1009.0,278.904,278.9525,278.8361,278.8361,1009.0
2023-11-22 13:35:00,287.5,287.57,287.45,287.48,1678.0,278.7683,278.8361,278.7198,278.7489,1678.0
2023-11-22 13:40:00,287.44,287.61,287.44,287.59,1697.0,278.7101,278.8749,278.7101,278.8555,1697.0
2023-11-22 13:45:00,287.46,287.72,287.45,287.72,2437.0,278.7295,278.9816,278.7198,278.9816,2437.0
2023-11-22 13:50:00,287.75,287.79,287.61,287.71,2938.0,279.0107,279.0495,278.8749,278.9719,2938.0
2023-11-22 13:55:00,287.59,287.87,287.59,287.8,3872.0,278.8555,279.127,278.8555,279.0592,3872.0
2023-11-22 14:00:00,287.88,288.14,287.87,288.13,1198.0,279.1367,279.3888,279.127,279.3791,1198.0
2023-11-22 14:05:00,288.07,288.19,288.0,288.19,1050.0,279.321,279.4373,279.2531,279.4373,1050.0
2023-11-22 14:10:00,288.11,288.29,288.09,288.28,3946.0,279.3597,279.5343,279.3404,279.5246,3946.0
2023-11-22 14:15:00,288.25,288.25,288.05,288.05,1027.0,279.4955,279.4955,279.3016,279.3016,1027.0
2023-11-22 14:20:00,288.1,288.12,287.76,287.81,1696.0,279.3501,279.3694,279.0204,279.0689,1696.0
2023-11-22 14:25:00,287.77,287.87,287.75,287.84,1211.0,279.0301,279.127,279.0107,279.0979,1211.0
2023-11-22 14:30:00,287.9,288.02,287.86,287.87,2100.0,279.1561,279.2725,279.1173,279.127,2100.0
2023-11-22 14:35:00,287.94,288.05,287.65,287.66,2002.0,279.1949,279.3016,278.9137,278.9234,2002.0
2023-11-22 14:40:00,287.61,287.65,287.53,287.65,3134.0,278.8749,278.9137,278.7974,278.9137,3134.0
2023-11-22 14:45:00,287.74,287.74,287.54,287.54,1554.0,279.001,279.001,278.8071,278.8071,1554.0
2023-11-22 14:50:00,287.54,287.73,287.54,287.68,3765.0,278.8071,278.9913,278.8071,278.9428,3765.0
2023-11-22 14:55:00,287.68,287.81,287.6,287.61,7652.0,278.9428,279.0689,278.8652,278.8749,7652.0
2023-11-22 15:00:00,287.71,287.86,287.71,287.79,2595.0,278.9719,279.1173,278.9719,279.0495,2595.0
2023-11-22 15:05:00,287.83,288.14,287.8,287.95,9845.0,279.0883,279.3888,279.0592,279.2046,9845.0
2023-11-22 15:10:00,287.99,288.0,287.81,287.94,1673.0,279.2434,279.2531,279.0689,279.1949,1673.0
2023-11-22 15:15:00,287.97,288.1,287.82,287.92,4025.0,279.224,279.3501,279.0786,279.1755,4025.0
2023-11-22 15:20:00,288.0,288.22,287.95,288.11,4504.0,279.2531,279.4664,279.2046,279.3597,4504.0
2023-11-22 15:25:00,288.09,288.14,288.07,288.12,2561.0,279.3404,279.3888,279.321,279.3694,2561.0
2023-11-22 15:30:00,288.08,288.34,288.08,288.25,4579.0,279.3307,279.5828,279.3307,279.4955,4579.0
2023-11-22 15:35:00,288.29,288.49,288.26,288.44,5339.0,279.5343,279.7282,279.5052,279.6797,5339.0
2023-11-22 15:40:00,288.37,288.43,288.31,288.4,4619.0,279.6118,279.67,279.5537,279.6409,4619.0
2023-11-22 15:45:00,288.44,288.44,288.19,288.31,7669.0,279.6797,279.6797,279.4373,279.5537,7669.0
2023-11-22 15:50:00,288.3,288.69,288.28,288.49,14975.0,279.544,279.9221,279.5246,279.7282,14975.0
2023-11-22 15:55:00,288.49,288.59,288.12,288.24,37000.0,279.7282,279.8252,279.3694,279.4858,37000.0
2023-11-24 09:30:00,288.5,290.78,288.49,288.81,12475.0,279.7379,281.9487,279.7282,280.0385,12475.0
2023-11-24 09:35:00,288.81,289.41,288.41,288.79,2231.0,280.0385,280.6203,279.6506,280.0191,2231.0
2023-11-24 09:40:00,288.79,288.81,288.44,288.61,1486.0,280.0191,280.0385,279.6797,279.8446,1486.0
2023-11-24 09:45:00,288.4,289.33,288.4,289.04,2205.0,279.6409,280.5427,279.6409,280.2615,2205.0
2023-11-24 09:50:00,289.32,290.09,289.02,289.4,12170.0,280.533,281.2796,280.2421,280.6106,12170.0
2023-11-24 09:55:00,289.33,289.72,288.96,289.43,3906.0,280.5427,280.9208,280.1839,280.6397,3906.0
2023-11-24 10:00:00,289.43,290.42,289.43,289.88,19641.0,280.6397,281.5996,280.6397,281.076,19641.0
2023-11-24 10:05:00,289.93,290.12,289.55,289.87,6491.0,281.1245,281.3087,280.756,281.0663,6491.0
2023-11-24 10:10:00,290.14,290.14,290.0,290.05,1469.0,281.3281,281.3281,281.1923,281.2408,1469.0
2023-11-24 10:15:00,290.01,290.14,289.73,290.03,4927.0,281.202,281.3281,280.9305,281.2214,4927.0
2023-11-24 10:20:00,289.86,290.32,289.84,289.98,10904.0,281.0566,281.5026,281.0372,281.173,10904.0
2023-11-24 10:25:00,289.84,289.89,289.44,289.5,2145.0,281.0372,281.0857,280.6494,280.7075,2145.0
2023-11-24 10:30:00,289.55,289.65,289.25,289.28,2861.0,280.756,280.853,280.4651,280.4942,2861.0
2023-11-24 10:35:00,289.38,289.41,288.78,288.82,1157.0,280.5912,280.6203,280.0094,280.0482,1157.0
2023-11-24 10:40:00,288.81,289.14,288.81,288.99,1463.0,280.0385,280.3585,280.0385,280.213,1463.0
2023-11-24 10:45:00,288.99,289.32,288.98,289.25,4054.0,280.213,280.533,280.2033,280.4651,4054.0
2023-11-24 10:50:00,289.16,289.48,289.1,289.1,3558.0,280.3779,280.6881,280.3197,280.3197,3558.0
2023-11-24 10:55:00,289.02,289.02,288.61,288.61,1206.0,280.2421,280.2421,279.8446,279.8446,1206.0
2023-11-24 11:00:00,288.75,288.75,288.47,288.47,1408.0,279.9803,279.9803,279.7088,279.7088,1408.0
2023-11-24 11:05:00,288.47,288.76,288.34,288.61,4343.0,279.7088,279.99,279.5828,279.8446,4343.0
2023-11-24 11:10:00,288.61,288.65,288.22,288.33,4193.0,279.8446,279.8833,279.4664,279.5731,4193.0
2023-11-24 11:15:00,288.3,288.3,287.87,287.94,3319.0,279.544,279.544,279.127,279.1949,3319.0
2023-11-24 11:20:00,288.03,288.07,287.77,287.82,3260.0,279.2822,279.321,279.0301,279.0786,3260.0
2023-11-24 11:25:00,287.81,287.93,287.5,287.93,1708.0,279.0689,279.1852,278.7683,279.1852,1708.0
2023-11-24 11:30:00,287.98,288.3,287.98,288.19,1405.0,279.2337,279.544,279.2337,279.4373,1405.0
2023-11-24 11:35:00,288.13,288.17,287.91,287.91,2398.0,279.3791,279.4179,279.1658,279.1658,2398.0
2023-11-24 11:40:00,288.0,288.17,287.83,287.85,2606.0,279.2531,279.4179,279.0883,279.1076,2606.0
2023-11-24 11:45:00,287.86,288.06,287.72,288.06,1775.0,279.1173,279.3113,278.9816,279.3113,1775.0
2023-11-24 11:50:00,288.06,288.07,287.87,288.0,1050.0,279.3113,279.321,279.127,279.2531,1050.0
2023-11-24 11:55:00,287.82,288.07,287.6,288.06,2238.0,279.0786,279.321,278.8652,279.3113,2238.0
2023-11-24 12:00:00,288.11,288.13,287.73,287.94,1670.0,279.3597,279.3791,278.9913,279.1949,1670.0
2023-11-24 12:05:00,288.07,288.07,287.91,288.01,933.0,279.321,279.321,279.1658,279.2628,933.0
2023-11-24 12:10:00,288.12,288.22,287.95,288.01,1699.0,279.3694,279.4664,279.2046,279.2628,1699.0
2023-11-24 12:15:00,288.03,288.09,287.97,288.0,2009.0,279.2822,279.3404,279.224,279.2531,2009.0
2023-11-24 12:20:00,287.84,287.96,287.78,287.96,1203.0,279.0979,279.2143,279.0398,279.2143,1203.0
2023-11-24 12:25:00,287.88,288.06,287.84,287.96,1628.0,279.1367,279.3113,279.0979,279.2143,1628.0
2023-11-24 12:30:00,287.77,287.93,287.72,287.77,2391.0,279.0301,279.1852,278.9816,279.0301,2391.0
2023-11-24 12:35:00,287.91,287.91,287.36,287.39,2464.0,279.1658,279.1658,278.6325,278.6616,2464.0
2023-11-24 12:40:00,287.44,287.56,287.41,287.51,2732.0,278.7101,278.8265,278.681,278.778,2732.0
2023-11-24 12:45:00,287.58,287.64,287.36,287.55,9520.0,278.8458,278.904,278.6325,278.8168,9520.0
2023-11-24 12:50:00,287.49,287.63,287.33,287.56,12153.0,278.7586,278.8943,278.6034,278.8265,12153.0
2023-11-24 12:55:00,287.6,288.07,287.59,288.07,19473.0,278.8652,279.321,278.8555,279.321,19473.0
2023-11-27 09:30:00,287.97,289.66,287.14,287.69,19003.0,279.224,280.8627,278.4192,278.9525,19003.0
2023-11-27 09:35:00,288.43,289.0,286.64,287.58,3374.0,279.67,280.2227,277.9344,278.8458,3374.0
2023-11-27 09:40:00,288.18,289.36,287.67,289.11,17111.0,279.4276,280.5718,278.9331,280.3294,17111.0
2023-11-27 09:45:00,288.77,289.36,287.8,287.8,2100.0,279.9997,280.5718,279.0592,279.0592,2100.0
2023-11-27 09:50:00,287.8,287.8,286.33,287.15,2043.0,279.0592,279.0592,277.6338,278.4289,2043.0
2023-11-27 09:55:00,286.98,288.0,286.98,288.0,8892.0,278.2641,279.2531,278.2641,279.2531,8892.0
2023-11-27 10:00:00,287.99,288.19,287.38,287.38,4258.0,279.2434,279.4373,278.6519,278.6519,4258.0
2023-11-27 10:05:00,287.54,287.54,286.79,287.24,5944.0,278.8071,278.8071,278.0798,278.5162,5944.0
2023-11-27 10:10:00,287.07,287.66,286.99,287.57,4867.0,278.3513,278.9234,278.2738,278.8361,4867.0
2023-11-27 10:15:00,287.66,287.69,287.56,287.57,2472.0,278.9234,278.9525,278.8265,278.8361,2472.0
2023-11-27 10:20:00,287.39,287.75,287.3,287.42,3636.0,278.6616,279.0107,278.5743,278.6907,3636.0
2023-11-27 10:25:00,287.4,287.55,287.3,287.37,1436.0,278.6713,278.8168,278.5743,278.6422,1436.0
2023-11-27 10:30:00,287.44,287.52,287.21,287.21,3175.0,278.7101,278.7877,278.4871,278.4871,3175.0
2023-11-27 10:35:00,287.22,287.36,286.77,287.15,4741.0,278.4968,278.6325,278.0604,278.4289,4741.0
2023-11-27 10:40:00,287.05,287.08,286.86,286.96,2100.0,278.3319,278.361,278.1477,278.2447,2100.0
2023-11-27 10:45:00,286.88,286.89,286.59,286.73,4729.0,278.1671,278.1768,277.8859,278.0217,4729.0
2023-11-27 10:50:00,286.7,286.71,286.38,286.38,7966.0,277.9926,278.0023,277.6823,277.6823,7966.0
2023-11-27 10:55:00,286.36,286.37,285.7,286.37,23478.0,277.6629,277.6726,277.0229,277.6726,23478.0
2023-11-27 11:00:00,286.36,286.36,285.93,285.93,1605.0,277.6629,277.6629,277.246,277.246,1605.0
2023-11-27 11:05:00,286.19,286.27,285.69,285.81,5386.0,277.4981,277.5756,277.0132,277.1296,5386.0
2023-11-27 11:10:00,285.91,286.11,285.68,286.11,7961.0,277.2266,277.4205,277.0035,277.4205,7961.0
2023-11-27 11:15:00,286.08,286.5,286.06,286.49,2578.0,277.3914,277.7986,277.372,277.7889,2578.0
2023-11-27 11:20:00,286.5,286.68,286.35,286.4,4126.0,277.7986,277.9732,277.6532,277.7017,4126.0
2023-11-27 11:25:00,286.31,286.54,286.17,286.38,4179.0,277.6144,277.8374,277.4787,277.6823,4179.0
2023-11-27 11:30:00,286.34,286.4,286.0,286.1,2423.0,277.6435,277.7017,277.3138,277.4108,2423.0
2023-11-27 11:35:00,286.03,286.19,285.97,286.0,5670.0,277.3429,277.4981,277.2847,277.3138,5670.0
2023-11-27 11:40:00,285.94,286.29,285.76,286.29,4264.0,277.2557,277.595,277.0811,277.595,4264.0
2023-11-27 11:45:00,286.29,286.56,285.95,286.13,8158.0,277.595,277.8568,277.2653,277.4399,8158.0
2023-11-27 11:50:00,286.19,286.47,286.18,286.46,1858.0,277.4981,277.7696,277.4884,277.7599,1858.0
2023-11-27 11:55:00,286.46,286.75,286.22,286.38,2404.0,277.7599,278.0411,277.5271,277.6823,2404.0
2023-11-27 12:00:00,286.24,286.37,286.11,286.11,1400.0,277.5465,277.6726,277.4205,277.4205,1400.0
2023-11-27 12:05:00,286.25,286.3,286.1,286.17,1183.0,277.5562,277.6047,277.4108,277.4787,1183.0
2023-11-27 12:10:00,286.3,286.43,285.96,286.09,3370.0,277.6047,277.7308,277.275,277.4011,3370.0
2023-11-27 12:15:00,286.06,286.13,285.93,286.03,2100.0,277.372,277.4399,277.246,277.3429,2100.0
2023-11-27 12:20:00,285.92,286.0,285.35,285.42,4133.0,277.2363,277.3138,276.6836,276.7514,4133.0
2023-11-27 12:25:00,285.6,285.6,285.23,285.5,4231.0,276.926,276.926,276.5672,276.829,4231.0
2023-11-27 12:30:00,285.48,285.54,285.36,285.48,2027.0,276.8096,276.8678,276.6933,276.8096,2027.0
2023-11-27 12:35:00,285.47,285.53,285.01,285.14,2507.0,276.7999,276.8581,276.3539,276.4799,2507.0
2023-11-27 12:40:00,285.19,285.38,285.16,285.35,4759.0,276.5284,276.7127,276.4993,276.6836,4759.0
2023-11-27 12:45:00,285.35,285.49,285.25,285.4,4473.0,276.6836,276.8193,276.5866,276.7321,4473.0
2023-11-27 12:50:00,285.4,285.54,285.4,285.44,1300.0,276.7321,276.8678,276.7321,276.7708,1300.0
2023-11-27 12:55:00,285.31,285.5,285.31,285.37,1523.0,276.6448,276.829,276.6448,276.703,1523.0
2023-11-27 13:00:00,285.33,285.33,285.08,285.22,3516.0,276.6642,276.6642,276.4218,276.5575,3516.0
2023-11-27 13:05:00,285.29,285.29,285.08,285.25,1200.0,276.6254,276.6254,276.4218,276.5866,1200.0
2023-11-27 13:10:00,285.29,285.46,285.23,285.43,5212.0,276.6254,276.7902,276.5672,276.7611,5212.0
2023-11-27 13:15:00,285.44,285.68,285.43,285.57,4615.0,276.7708,277.0035,276.7611,276.8969,4615.0
2023-11-27 13:20:00,285.64,285.68,285.42,285.46,3245.0,276.9648,277.0035,276.7514,276.7902,3245.0
2023-11-27 13:25:00,285.62,285.62,285.51,285.61,2022.0,276.9454,276.9454,276.8387,276.9357,2022.0
2023-11-27 13:30:00,285.55,285.93,285.54,285.87,3831.0,276.8775,277.246,276.8678,277.1878,3831.0
2023-11-27 13:35:00,285.86,285.94,285.54,285.55,1917.0,277.1781,277.2557,276.8678,276.8775,1917.0
2023-11-27 13:40:00,285.55,285.84,285.48,285.84,3671.0,276.8775,277.1587,276.8096,277.1587,3671.0
2023-11-27 13:45:00,285.8,285.8,285.57,285.58,2021.0,277.1199,277.1199,276.8969,276.9066,2021.0
2023-11-27 13:50:00,285.55,285.67,285.36,285.48,5702.0,276.8775,276.9939,276.6933,276.8096,5702.0
2023-11-27 13:55:00,285.48,285.65,285.36,285.65,4982.0,276.8096,276.9745,276.6933,276.9745,4982.0
2023-11-27 14:00:00,285.55,285.65,285.5,285.57,1438.0,276.8775,276.9745,276.829,276.8969,1438.0
2023-11-27 14:05:00,285.57,285.81,285.57,285.68,1807.0,276.8969,277.1296,276.8969,277.0035,1807.0
2023-11-27 14:10:00,285.81,285.81,285.44,285.55,3878.0,277.1296,277.1296,276.7708,276.8775,3878.0
2023-11-27 14:15:00,285.54,286.18,285.54,286.18,2555.0,276.8678,277.4884,276.8678,277.4884,2555.0
2023-11-27 14:20:00,286.22,286.22,285.99,286.1,1407.0,277.5271,277.5271,277.3041,277.4108,1407.0
2023-11-27 14:25:00,286.17,286.17,286.0,286.1,2734.0,277.4787,277.4787,277.3138,277.4108,2734.0
2023-11-27 14:30:00,286.1,286.11,285.74,286.01,5458.0,277.4108,277.4205,277.0617,277.3235,5458.0
2023-11-27 14:35:00,286.01,286.08,285.95,285.96,5747.0,277.3235,277.3914,277.2653,277.275,5747.0
2023-11-27 14:40:00,285.96,286.16,285.78,285.94,2737.0,277.275,277.469,277.1005,277.2557,2737.0
2023-11-27 14:45:00,286.0,286.23,285.87,286.06,4227.0,277.3138,277.5368,277.1878,277.372,4227.0
2023-11-27 14:50:00,285.96,285.97,285.9,285.9,1926.0,277.275,277.2847,277.2169,277.2169,1926.0
2023-11-27 14:55:00,285.9,286.07,285.79,286.06,4155.0,277.2169,277.3817,277.1102,277.372,4155.0
2023-11-27 15:00:00,286.14,286.18,286.02,286.06,3374.0,277.4496,277.4884,277.3332,277.372,3374.0
2023-11-27 15:05:00,285.99,286.28,285.94,286.15,5021.0,277.3041,277.5853,277.2557,277.4593,5021.0
2023-11-27 15:10:00,286.17,286.25,286.0,286.06,4790.0,277.4787,277.5562,277.3138,277.372,4790.0
2023-11-27 15:15:00,286.06,286.13,285.92,285.92,4436.0,277.372,277.4399,277.2363,277.2363,4436.0
2023-11-27 15:20:00,285.96,286.22,285.85,286.21,6962.0,277.275,277.5271,277.1684,277.5175,6962.0
2023-11-27 15:25:00,286.22,286.35,286.16,286.24,6517.0,277.5271,277.6532,277.469,277.5465,6517.0
2023-11-27 15:30:00,286.36,286.5,286.25,286.36,4768.0,277.6629,277.7986,277.5562,277.6629,4768.0
2023-11-27 15:35:00,286.43,287.04,286.43,286.92,6099.0,277.7308,278.3222,277.7308,278.2059,6099.0
2023-11-27 15:40:00,286.82,286.82,286.47,286.68,8037.0,278.1089,278.1089,277.7696,277.9732,8037.0
2023-11-27 15:45:00,286.63,286.92,286.37,286.38,9536.0,277.9247,278.2059,277.6726,277.6823,9536.0
2023-11-27 15:50:00,286.42,286.81,286.35,286.52,18539.0,277.7211,278.0992,277.6532,277.818,18539.0
2023-11-27 15:55:00,286.57,286.66,286.19,286.26,38865.0,277.8665,277.9538,277.4981,277.5659,38865.0
2023-11-28 09:30:00,287.03,287.17,286.11,286.55,14383.0,278.3125,278.4483,277.4205,277.8471,14383.0
2023-11-28 09:35:00,286.61,286.71,286.0,286.61,4533.0,277.9053,278.0023,277.3138,277.9053,4533.0
2023-11-28 09:40:00,287.0,287.0,286.47,286.63,5107.0,278.2835,278.2835,277.7696,277.9247,5107.0
2023-11-28 09:45:00,286.66,287.5,286.66,287.5,9780.0,277.9538,278.7683,277.9538,278.7683,9780.0
2023-11-28 09:50:00,287.59,287.7,287.09,287.18,17559.0,278.8555,278.9622,278.3707,278.458,17559.0
2023-11-28 09:55:00,287.18,287.5,287.15,287.5,3882.0,278.458,278.7683,278.4289,278.7683,3882.0
2023-11-28 10:00:00,287.61,287.61,287.37,287.51,3011.0,278.8749,278.8749,278.6422,278.778,3011.0
2023-11-28 10:05:00,287.64,287.76,287.37,287.45,8307.0,278.904,279.0204,278.6422,278.7198,8307.0
2023-11-28 10:10:00,287.64,287.64,287.23,287.41,1991.0,278.904,278.904,278.5065,278.681,1991.0
2023-11-28 10:15:00,287.38,287.88,287.38,287.68,4298.0,278.6519,279.1367,278.6519,278.9428,4298.0
2023-11-28 10:20:00,287.56,287.68,287.39,287.49,1481.0,278.8265,278.9428,278.6616,278.7586,1481.0
2023-11-28 10:25:00,287.39,287.5,287.1,287.34,4901.0,278.6616,278.7683,278.3804,278.6131,4901.0
2023-11-28 10:30:00,287.46,287.46,287.18,287.25,2991.0,278.7295,278.7295,278.458,278.5259,2991.0
2023-11-28 10:35:00,287.52,287.53,287.14,287.25,2827.0,278.7877,278.7974,278.4192,278.5259,2827.0
2023-11-28 10:40:00,287.34,287.9,287.31,287.88,3743.0,278.6131,279.1561,278.584,279.1367,3743.0
2023-11-28 10:45:00,287.98,288.12,287.82,288.03,7651.0,279.2337,279.3694,279.0786,279.2822,7651.0
2023-11-28 10:50:00,287.82,287.82,287.33,287.68,4008.0,279.0786,279.0786,278.6034,278.9428,4008.0
2023-11-28 10:55:00,287.56,287.87,287.49,287.86,3917.0,278.8265,279.127,278.7586,279.1173,3917.0
2023-11-28 11:00:00,287.92,288.22,287.91,288.0,4999.0,279.1755,279.4664,279.1658,279.2531,4999.0
2023-11-28 11:05:00,288.1,288.11,287.77,287.77,955.0,279.3501,279.3597,279.0301,279.0301,955.0
2023-11-28 11:10:00,287.82,288.04,287.63,287.88,2093.0,279.0786,279.2919,278.8943,279.1367,2093.0
2023-11-28 11:15:00,287.99,287.99,287.66,287.69,1004.0,279.2434,279.2434,278.9234,278.9525,1004.0
2023-11-28 11:20:00,287.97,288.44,287.86,288.35,4412.0,279.224,279.6797,279.1173,279.5925,4412.0
2023-11-28 11:25:00,288.49,288.66,288.18,288.49,2718.0,279.7282,279.893,279.4276,279.7282,2718.0
2023-11-28 11:30:00,288.3,288.75,288.29,288.69,3452.0,279.544,279.9803,279.5343,279.9221,3452.0
2023-11-28 11:35:00,288.69,288.88,288.54,288.83,4329.0,279.9221,280.1064,279.7767,280.0579,4329.0
2023-11-28 11:40:00,288.75,288.84,288.69,288.78,620.0,279.9803,280.0676,279.9221,280.0094,620.0
2023-11-28 11:45:00,288.98,289.04,288.85,289.0,3446.0,280.2033,280.2615,280.0773,280.2227,3446.0
2023-11-28 11:50:00,288.98,289.04,288.84,288.97,4557.0,280.2033,280.2615,280.0676,280.1936,4557.0
2023-11-28 11:55:00,288.93,288.93,288.64,288.64,2001.0,280.1548,280.1548,279.8736,279.8736,2001.0
2023-11-28 12:00:00,288.63,288.74,288.54,288.7,2480.0,279.864,279.9706,279.7767,279.9318,2480.0
2023-11-28 12:05:00,288.7,288.7,288.46,288.56,2936.0,279.9318,279.9318,279.6991,279.7961,2936.0
2023-11-28 12:10:00,288.66,288.68,288.51,288.59,7010.0,279.893,279.9124,279.7476,279.8252,7010.0
2023-11-28 12:15:00,288.61,288.64,288.0,288.03,3199.0,279.8446,279.8736,279.2531,279.2822,3199.0
2023-11-28 12:20:00,287.97,288.06,287.95,287.95,523.0,279.224,279.3113,279.2046,279.2046,523.0
2023-11-28 12:25:00,288.01,288.05,287.66,287.66,2121.0,279.2628,279.3016,278.9234,278.9234,2121.0
2023-11-28 12:30:00,287.29,287.36,287.13,287.33,729.0,278.5647,278.6325,278.4095,278.6034,729.0
2023-11-28 12:35:00,287.07,287.27,287.05,287.13,1113.0,278.3513,278.5453,278.3319,278.4095,1113.0
2023-11-28 12:40:00,287.08,287.11,286.95,287.02,3318.0,278.361,278.3901,278.235,278.3029,3318.0
2023-11-28 12:45:00,287.02,287.13,286.76,286.94,2700.0,278.3029,278.4095,278.0507,278.2253,2700.0
2023-11-28 12:50:00,286.84,286.98,286.84,286.93,925.0,278.1283,278.2641,278.1283,278.2156,925.0
2023-11-28 12:55:00,286.94,287.0,286.72,286.79,1200.0,278.2253,278.2835,278.012,278.0798,1200.0
2023-11-28 13:00:00,286.78,286.88,286.55,286.55,1518.0,278.0701,278.1671,277.8471,277.8471,1518.0
2023-11-28 13:05:00,286.71,286.71,286.63,286.7,1400.0,278.0023,278.0023,277.9247,277.9926,1400.0
2023-11-28 13:10:00,286.81,287.06,286.77,286.85,2583.0,278.0992,278.3416,278.0604,278.138,2583.0
2023-11-28 13:15:00,286.88,286.89,286.76,286.89,700.0,278.1671,278.1768,278.0507,278.1768,700.0
2023-11-28 13:20:00,286.98,287.05,286.93,287.03,2618.0,278.2641,278.3319,278.2156,278.3125,2618.0
2023-11-28 13:25:00,287.21,287.21,287.07,287.19,4313.0,278.4871,278.4871,278.3513,278.4677,4313.0
2023-11-28 13:30:00,287.11,287.24,287.02,287.24,1495.0,278.3901,278.5162,278.3029,278.5162,1495.0
2023-11-28 13:35:00,287.09,287.18,286.97,286.98,2692.0,278.3707,278.458,278.2544,278.2641,2692.0
2023-11-28 13:40:00,287.13,287.17,287.12,287.17,900.0,278.4095,278.4483,278.3998,278.4483,900.0
2023-11-28 13:45:00,287.09,287.1,286.73,286.73,940.0,278.3707,278.3804,278.0217,278.0217,940.0
2023-11-28 13:50:00,286.64,286.64,286.59,286.59,300.0,277.9344,277.9344,277.8859,277.8859,300.0
2023-11-28 13:55:00,286.61,286.62,286.32,286.54,1932.0,277.9053,277.915,277.6241,277.8374,1932.0
2023-11-28 14:00:00,286.64,286.91,286.64,286.91,742.0,277.9344,278.1962,277.9344,278.1962,742.0
2023-11-28 14:05:00,286.66,286.79,286.54,286.6,1290.0,277.9538,278.0798,277.8374,277.8956,1290.0
2023-11-28 14:10:00,286.5,286.75,286.41,286.68,1471.0,277.7986,278.0411,277.7114,277.9732,1471.0
2023-11-28 14:15:00,286.56,286.63,286.49,286.61,2025.0,277.8568,277.9247,277.7889,277.9053,2025.0
2023-11-28 14:20:00,286.61,286.61,286.36,286.36,3159.0,277.9053,277.9053,277.6629,277.6629,3159.0
2023-11-28 14:25:00,286.32,286.38,286.26,286.26,1072.0,277.6241,277.6823,277.5659,277.5659,1072.0
2023-11-28 14:30:00,286.21,286.3,285.93,286.2,4251.0,277.5175,277.6047,277.246,277.5078,4251.0
2023-11-28 14:35:00,286.25,286.45,286.22,286.28,1547.0,277.5562,277.7502,277.5271,277.5853,1547.0
2023-11-28 14:40:00,286.32,286.35,286.32,286.35,500.0,277.6241,277.6532,277.6241,277.6532,500.0
2023-11-28 14:45:00,286.25,286.29,286.19,286.19,1062.0,277.5562,277.595,277.4981,277.4981,1062.0
2023-11-28 14:50:00,286.19,286.45,286.19,286.45,2756.0,277.4981,277.7502,277.4981,277.7502,2756.0
2023-11-28 14:55:00,286.42,286.52,286.33,286.33,1353.0,277.7211,277.818,277.6338,277.6338,1353.0
2023-11-28 15:00:00,286.45,286.45,286.31,286.31,900.0,277.7502,277.7502,277.6144,277.6144,900.0
2023-11-28 15:05:00,286.38,286.48,286.31,286.38,3194.0,277.6823,277.7793,277.6144,277.6823,3194.0
2023-11-28 15:10:00,286.38,286.46,286.32,286.34,1130.0,277.6823,277.7599,277.6241,277.6435,1130.0
2023-11-28 15:15:00,286.25,286.25,286.08,286.08,1699.0,277.5562,277.5562,277.3914,277.3914,1699.0
2023-11-28 15:20:00,286.17,286.17,285.79,285.94,4499.0,277.4787,277.4787,277.1102,277.2557,4499.0
2023-11-28 15:25:00,285.99,286.07,285.81,285.88,3269.0,277.3041,277.3817,277.1296,277.1975,3269.0
2023-11-28 15:30:00,285.81,285.88,285.68,285.68,3630.0,277.1296,277.1975,277.0035,277.0035,3630.0
2023-11-28 15:35:00,285.7,285.78,285.35,285.35,4407.0,277.0229,277.1005,276.6836,276.6836,4407.0
2023-11-28 15:40:00,285.49,285.79,285.37,285.73,5188.0,276.8193,277.1102,276.703,277.052,5188.0
2023-11-28 15:45:00,285.78,286.22,285.78,286.21,5041.0,277.1005,277.5271,277.1005,277.5175,5041.0
2023-11-28 15:50:00,286.26,286.27,285.67,285.74,14494.0,277.5659,277.5756,276.9939,277.0617,14494.0
2023-11-28 15:55:00,285.8,286.24,285.8,286.08,38189.0,277.1199,277.5465,277.1199,277.3914,38189.0
2023-11-29 09:30:00,283.15,283.75,282.61,283.23,16492.0,274.5504,275.1322,274.0268,274.628,16492.0
2023-11-29 09:35:00,283.48,284.0,282.96,283.0,7591.0,274.8704,275.3746,274.3662,274.4049,7591.0
2023-11-29 09:40:00,282.9,283.24,282.47,282.47,3399.0,274.308,274.6377,273.891,273.891,3399.0
2023-11-29 09:45:00,282.76,282.77,282.0,282.0,5934.0,274.1722,274.1819,273.4353,273.4353,5934.0
2023-11-29 09:50:00,281.87,282.75,281.87,282.55,6725.0,273.3093,274.1625,273.3093,273.9686,6725.0
2023-11-29 09:55:00,282.7,282.71,282.39,282.4,4924.0,274.1141,274.1238,273.8135,273.8232,4924.0
2023-11-29 10:00:00,282.41,282.75,282.33,282.6,6725.0,273.8329,274.1625,273.7553,274.0171,6725.0
2023-11-29 10:05:00,282.62,283.0,282.62,282.75,5547.0,274.0365,274.4049,274.0365,274.1625,5547.0
2023-11-29 10:10:00,282.9,283.0,282.33,282.94,3380.0,274.308,274.4049,273.7553,274.3468,3380.0
2023-11-29 10:15:00,282.96,283.5,282.95,283.41,2487.0,274.3662,274.8898,274.3565,274.8025,2487.0
2023-11-29 10:20:00,283.5,283.67,283.46,283.51,3131.0,274.8898,275.0546,274.851,274.8995,3131.0
2023-11-29 10:25:00,283.43,283.68,283.01,283.01,5170.0,274.8219,275.0643,274.4146,274.4146,5170.0
2023-11-29 10:30:00,283.09,283.3,282.99,283.25,4071.0,274.4922,274.6958,274.3952,274.6474,4071.0
2023-11-29 10:35:00,283.25,283.5,283.16,283.35,4606.0,274.6474,274.8898,274.5601,274.7443,4606.0
2023-11-29 10:40:00,283.25,283.32,283.03,283.03,2459.0,274.6474,274.7152,274.434,274.434,2459.0
2023-11-29 10:45:00,283.25,283.26,282.97,282.97,2978.0,274.6474,274.657,274.3759,274.3759,2978.0
2023-11-29 10:50:00,283.12,283.12,282.79,282.94,1986.0,274.5213,274.5213,274.2013,274.3468,1986.0
2023-11-29 10:55:00,282.91,282.91,282.66,282.78,2720.0,274.3177,274.3177,274.0753,274.1916,2720.0
2023-11-29 11:00:00,282.78,283.0,282.7,282.91,4658.0,274.1916,274.4049,274.1141,274.3177,4658.0
2023-11-29 11:05:00,282.84,282.84,282.55,282.66,2004.0,274.2498,274.2498,273.9686,274.0753,2004.0
2023-11-29 11:10:00,282.61,282.87,282.57,282.79,5737.0,274.0268,274.2789,273.988,274.2013,5737.0
2023-11-29 11:15:00,282.69,282.69,282.39,282.61,4014.0,274.1044,274.1044,273.8135,274.0268,4014.0
2023-11-29 11:20:00,282.59,282.94,282.55,282.91,3029.0,274.0074,274.3468,273.9686,274.3177,3029.0
2023-11-29 11:25:00,282.85,283.12,282.85,283.12,2026.0,274.2595,274.5213,274.2595,274.5213,2026.0
2023-11-29 11:30:00,283.1,283.25,282.77,282.77,3663.0,274.5019,274.6474,274.1819,274.1819,3663.0
2023-11-29 11:35:00,282.89,282.94,282.81,282.83,1952.0,274.2983,274.3468,274.2207,274.2401,1952.0
2023-11-29 11:40:00,282.78,283.01,282.66,283.01,3785.0,274.1916,274.4146,274.0753,274.4146,3785.0
2023-11-29 11:45:00,282.98,283.22,282.94,283.09,2426.0,274.3856,274.6183,274.3468,274.4922,2426.0
2023-11-29 11:50:00,283.08,283.08,282.85,283.01,7628.0,274.4825,274.4825,274.2595,274.4146,7628.0
2023-11-29 11:55:00,283.15,283.25,282.94,283.19,2200.0,274.5504,274.6474,274.3468,274.5892,2200.0
2023-11-29 12:00:00,283.25,283.25,283.13,283.16,3950.0,274.6474,274.6474,274.531,274.5601,3950.0
2023-11-29 12:05:00,283.2,287.6,270.55,270.98,496341.0,274.5989,278.8652,262.3331,262.75,496341.0
2023-11-29 12:10:00,271.0,272.96,268.32,272.91,383246.0,262.7694,264.6699,260.1708,264.6214,383246.0
2023-11-29 12:15:00,272.96,278.74,272.18,277.74,358783.0,264.6699,270.2743,263.9136,269.3047,358783.0
2023-11-29 12:20:00,277.91,278.51,272.76,273.19,161041.0,269.4695,270.0513,264.4759,264.8929,161041.0
2023-11-29 12:25:00,272.61,275.28,272.2,273.84,196678.0,264.3305,266.9194,263.933,265.5231,196678.0
2023-11-29 12:30:00,273.84,274.32,272.84,273.41,97466.0,265.5231,265.9886,264.5535,265.1062,97466.0
2023-11-29 12:35:00,273.31,275.01,272.24,274.2,214516.0,265.0092,266.6576,263.9717,265.8722,214516.0
2023-11-29 12:40:00,274.18,274.8,271.3,272.6,90896.0,265.8528,266.454,263.0603,264.3208,90896.0
2023-11-29 12:45:00,272.65,272.94,271.25,271.25,57175.0,264.3693,264.6505,263.0118,263.0118,57175.0
2023-11-29 12:50:00,271.25,272.2,269.69,270.41,109470.0,263.0118,263.933,261.4992,262.1973,109470.0
2023-11-29 12:55:00,270.32,270.73,269.62,269.78,96827.0,262.1101,262.5076,261.4313,261.5865,96827.0
2023-11-29 13:00:00,269.78,270.3,269.14,269.25,71200.0,261.5865,262.0907,260.9659,261.0725,71200.0
2023-11-29 13:05:00,269.25,269.99,268.71,269.1,51591.0,261.0725,261.7901,260.5489,260.9271,51591.0
2023-11-29 13:10:00,268.96,268.96,267.44,267.98,96818.0,260.7914,260.7914,259.3175,259.8411,96818.0
2023-11-29 13:15:00,267.86,268.75,267.21,267.8,108300.0,259.7248,260.5877,259.0945,259.6666,108300.0
2023-11-29 13:20:00,267.75,268.7,266.84,268.6,84990.0,259.6181,260.5393,258.7357,260.4423,84990.0
2023-11-29 13:25:00,268.6,269.31,266.81,268.17,85524.0,260.4423,261.1307,258.7067,260.0253,85524.0
2023-11-29 13:30:00,267.82,268.0,267.11,267.33,72261.0,259.686,259.8605,258.9975,259.2109,72261.0
2023-11-29 13:35:00,267.21,267.5,265.73,266.17,70266.0,259.0945,259.3757,257.6595,258.0861,70266.0
2023-11-29 13:40:00,266.04,266.79,265.37,265.81,86128.0,257.96,258.6873,257.3104,257.737,86128.0
2023-11-29 13:45:00,265.78,266.17,265.08,265.08,75252.0,257.7079,258.0861,257.0292,257.0292,75252.0
2023-11-29 13:50:00,265.08,265.17,263.21,263.94,151810.0,257.0292,257.1165,255.216,255.9238,151810.0
2023-11-29 13:55:00,263.98,264.89,263.67,263.88,121265.0,255.9626,256.845,255.662,255.8656,121265.0
2023-11-29 14:00:00,263.85,263.96,262.52,262.67,77463.0,255.8366,255.9432,254.5469,254.6924,77463.0
2023-11-29 14:05:00,262.68,263.49,262.51,263.29,102381.0,254.7021,255.4875,254.5372,255.2936,102381.0
2023-11-29 14:10:00,263.29,264.49,262.62,264.12,128320.0,255.2936,256.4571,254.6439,256.0984,128320.0
2023-11-29 14:15:00,264.11,264.22,263.13,263.69,111595.0,256.0887,256.1953,255.1384,255.6814,111595.0
2023-11-29 14:20:00,263.65,264.21,263.5,263.66,83563.0,255.6426,256.1856,255.4972,255.6523,83563.0
2023-11-29 14:25:00,263.66,263.95,263.42,263.66,44629.0,255.6523,255.9335,255.4196,255.6523,44629.0
2023-11-29 14:30:00,263.81,263.83,263.38,263.72,22747.0,255.7978,255.8172,255.3808,255.7105,22747.0
2023-11-29 14:35:00,263.61,263.83,263.01,263.6,36903.0,255.6038,255.8172,255.0221,255.5941,36903.0
2023-11-29 14:40:00,263.68,264.35,263.55,264.33,92552.0,255.6717,256.3214,255.5457,256.302,92552.0
2023-11-29 14:45:00,264.24,264.52,263.21,263.43,82661.0,256.2147,256.4862,255.216,255.4293,82661.0
2023-11-29 14:50:00,263.42,264.18,263.23,264.03,25947.0,255.4196,256.1565,255.2354,256.0111,25947.0
2023-11-29 14:55:00,263.89,266.5,263.89,265.5,93101.0,255.8753,258.4061,255.8753,257.4364,93101.0
2023-11-29 15:00:00,265.5,265.58,264.26,264.6,93937.0,257.4364,257.514,256.2341,256.5638,93937.0
2023-11-29 15:05:00,264.62,264.85,264.03,264.35,72431.0,256.5832,256.8062,256.0111,256.3214,72431.0
2023-11-29 15:10:00,264.35,264.41,264.01,264.32,36597.0,256.3214,256.3795,255.9917,256.2923,36597.0
2023-11-29 15:15:00,264.26,264.41,263.68,264.1,39154.0,256.2341,256.3795,255.6717,256.079,39154.0
2023-11-29 15:20:00,264.17,264.22,263.79,263.81,23266.0,256.1468,256.1953,255.7784,255.7978,23266.0
2023-11-29 15:25:00,263.75,264.41,263.56,264.13,26368.0,255.7396,256.3795,255.5554,256.108,26368.0
2023-11-29 15:30:00,264.26,264.27,263.31,263.4,33630.0,256.2341,256.2438,255.313,255.4002,33630.0
2023-11-29 15:35:00,263.42,263.51,262.85,263.39,56483.0,255.4196,255.5069,254.8669,255.3905,56483.0
2023-11-29 15:40:00,263.36,264.09,263.08,264.08,64830.0,255.3614,256.0693,255.0899,256.0596,64830.0
2023-11-29 15:45:00,264.09,264.41,263.8,264.37,71525.0,256.0693,256.3795,255.7881,256.3408,71525.0
2023-11-29 15:50:00,264.36,264.41,263.54,263.56,118420.0,256.3311,256.3795,255.536,255.5554,118420.0
2023-11-29 15:55:00,263.53,263.65,262.76,262.86,286365.0,255.5263,255.6426,254.7797,254.8766,286365.0
2023-11-30 09:30:00,263.95,264.38,259.42,262.58,145276.0,255.9335,256.3505,251.5411,254.6051,145276.0
2023-11-30 09:35:00,262.0,263.43,261.14,262.5,66158.0,254.0427,255.4293,253.2089,254.5276,66158.0
2023-11-30 09:40:00,262.42,263.34,260.77,261.41,174848.0,254.45,255.342,252.8501,253.4707,174848.0
2023-11-30 09:45:00,261.22,262.71,260.26,262.54,82233.0,253.2864,254.7312,252.3556,254.5663,82233.0
2023-11-30 09:50:00,262.62,263.29,262.01,263.18,128141.0,254.6439,255.2936,254.0524,255.1869,128141.0
2023-11-30 09:55:00,263.09,265.82,263.09,263.62,79776.0,255.0996,257.7467,255.0996,255.6135,79776.0
2023-11-30 10:00:00,263.48,264.16,263.31,263.42,70126.0,255.4778,256.1371,255.313,255.4196,70126.0
2023-11-30 10:05:00,263.45,264.05,263.16,263.17,73125.0,255.4487,256.0305,255.1675,255.1772,73125.0
2023-11-30 10:10:00,263.36,264.02,263.0,263.78,88764.0,255.3614,256.0014,255.0124,255.7687,88764.0
2023-11-30 10:15:00,263.76,263.82,262.2,262.47,113126.0,255.7493,255.8075,254.2367,254.4985,113126.0
2023-11-30 10:20:00,262.4,262.69,261.18,261.54,52718.0,254.4306,254.7118,253.2476,253.5967,52718.0
2023-11-30 10:25:00,261.55,261.94,261.33,261.37,28926.0,253.6064,253.9846,253.3931,253.4319,28926.0
2023-11-30 10:30:00,261.4,263.01,261.31,262.54,49417.0,253.461,255.0221,253.3737,254.5663,49417.0
2023-11-30 10:35:00,262.52,262.61,261.49,262.21,51909.0,254.5469,254.6342,253.5482,254.2464,51909.0
2023-11-30 10:40:00,262.02,262.68,262.02,262.23,36192.0,254.0621,254.7021,254.0621,254.2658,36192.0
2023-11-30 10:45:00,262.38,264.13,261.77,264.13,45693.0,254.4112,256.108,253.8197,256.108,45693.0
2023-11-30 10:50:00,264.12,264.25,262.91,263.44,36716.0,256.0984,256.2244,254.9251,255.439,36716.0
2023-11-30 10:55:00,263.5,263.72,262.61,262.69,27874.0,255.4972,255.7105,254.6342,254.7118,27874.0
2023-11-30 11:00:00,263.1,263.63,262.58,263.57,30975.0,255.1093,255.6232,254.6051,255.5651,30975.0
2023-11-30 11:05:00,263.56,264.19,263.5,263.8,26864.0,255.5554,256.1662,255.4972,255.7881,26864.0
2023-11-30 11:10:00,263.8,264.17,263.55,263.56,26733.0,255.7881,256.1468,255.5457,255.5554,26733.0
2023-11-30 11:15:00,263.57,263.97,262.95,263.54,29246.0,255.5651,255.9529,254.9639,255.536,29246.0
2023-11-30 11:20:00,263.86,263.91,263.3,263.57,17155.0,255.8462,255.8947,255.3033,255.5651,17155.0
2023-11-30 11:25:00,263.47,264.06,263.41,263.98,41911.0,255.4681,256.0402,255.4099,255.9626,41911.0
2023-11-30 11:30:00,263.9,264.2,263.81,264.02,47402.0,255.885,256.1759,255.7978,256.0014,47402.0
2023-11-30 11:35:00,264.05,264.23,263.97,264.02,58915.0,256.0305,256.205,255.9529,256.0014,58915.0
2023-11-30 11:40:00,263.98,264.14,263.97,264.09,50916.0,255.9626,256.1177,255.9529,256.0693,50916.0
2023-11-30 11:45:00,264.09,265.49,264.07,265.49,28270.0,256.0693,257.4267,256.0499,257.4267,28270.0
2023-11-30 11:50:00,265.44,266.46,265.33,266.22,45024.0,257.3783,258.3673,257.2716,258.1346,45024.0
2023-11-30 11:55:00,266.36,266.91,265.71,265.86,61514.0,258.2703,258.8036,257.6401,257.7855,61514.0
2023-11-30 12:00:00,265.85,266.08,265.32,265.49,17973.0,257.7758,257.9988,257.2619,257.4267,17973.0
2023-11-30 12:05:00,265.42,265.62,264.58,264.94,41720.0,257.3589,257.5528,256.5444,256.8934,41720.0
2023-11-30 12:10:00,264.97,265.0,264.2,264.2,23748.0,256.9225,256.9516,256.1759,256.1759,23748.0
2023-11-30 12:15:00,264.19,264.57,264.0,264.32,24060.0,256.1662,256.5347,255.982,256.2923,24060.0
2023-11-30 12:20:00,264.36,264.36,263.75,263.91,21806.0,256.3311,256.3311,255.7396,255.8947,21806.0
2023-11-30 12:25:00,263.91,264.17,263.69,263.97,18977.0,255.8947,256.1468,255.6814,255.9529,18977.0
2023-11-30 12:30:00,263.94,263.95,263.46,263.62,20823.0,255.9238,255.9335,255.4584,255.6135,20823.0
2023-11-30 12:35:00,263.63,263.9,263.62,263.89,14365.0,255.6232,255.885,255.6135,255.8753,14365.0
2023-11-30 12:40:00,263.9,263.9,263.28,263.35,17059.0,255.885,255.885,255.2839,255.3517,17059.0
2023-11-30 12:45:00,263.42,263.46,262.68,263.02,25417.0,255.4196,255.4584,254.7021,255.0318,25417.0
2023-11-30 12:50:00,262.99,263.25,262.57,262.71,20854.0,255.0027,255.2548,254.5954,254.7312,20854.0
2023-11-30 12:55:00,262.66,262.95,262.66,262.78,12451.0,254.6827,254.9639,254.6827,254.799,12451.0
2023-11-30 13:00:00,262.75,262.86,262.57,262.8,15630.0,254.77,254.8766,254.5954,254.8184,15630.0
2023-11-30 13:05:00,262.8,262.83,262.53,262.63,17302.0,254.8184,254.8475,254.5566,254.6536,17302.0
2023-11-30 13:10:00,262.61,262.72,262.61,262.63,14377.0,254.6342,254.7409,254.6342,254.6536,14377.0
2023-11-30 13:15:00,262.65,262.96,262.61,262.69,18488.0,254.673,254.9736,254.6342,254.7118,18488.0
2023-11-30 13:20:00,262.66,262.84,262.43,262.55,19854.0,254.6827,254.8572,254.4597,254.576,19854.0
2023-11-30 13:25:00,262.55,262.63,262.21,262.44,14849.0,254.576,254.6536,254.2464,254.4694,14849.0
2023-11-30 13:30:00,262.44,262.48,262.14,262.38,15771.0,254.4694,254.5082,254.1785,254.4112,15771.0
2023-11-30 13:35:00,262.41,262.5,262.12,262.15,26186.0,254.4403,254.5276,254.1591,254.1882,26186.0
2023-11-30 13:40:00,262.18,262.26,261.87,261.87,21482.0,254.2173,254.2948,253.9167,253.9167,21482.0
2023-11-30 13:45:00,261.85,262.22,261.73,262.16,19919.0,253.8973,254.2561,253.7809,254.1979,19919.0
2023-11-30 13:50:00,262.18,262.27,261.9,262.13,35133.0,254.2173,254.3045,253.9458,254.1688,35133.0
2023-11-30 13:55:00,262.21,262.39,262.1,262.38,37409.0,254.2464,254.4209,254.1397,254.4112,37409.0
2023-11-30 14:00:00,262.31,263.0,262.24,262.89,40750.0,254.3433,255.0124,254.2754,254.9057,40750.0
2023-11-30 14:05:00,262.89,262.89,262.37,262.57,31183.0,254.9057,254.9057,254.4015,254.5954,31183.0
2023-11-30 14:10:00,262.54,263.09,262.45,262.9,26778.0,254.5663,255.0996,254.4791,254.9154,26778.0
2023-11-30 14:15:00,262.94,263.53,262.72,263.45,37794.0,254.9542,255.5263,254.7409,255.4487,37794.0
2023-11-30 14:20:00,263.38,263.55,263.12,263.15,33292.0,255.3808,255.5457,255.1287,255.1578,33292.0
2023-11-30 14:25:00,263.26,263.55,263.05,263.15,23595.0,255.2645,255.5457,255.0608,255.1578,23595.0
2023-11-30 14:30:00,263.21,263.98,263.02,263.85,23683.0,255.216,255.9626,255.0318,255.8366,23683.0
2023-11-30 14:35:00,263.91,263.97,263.0,263.0,34651.0,255.8947,255.9529,255.0124,255.0124,34651.0
2023-11-30 14:40:00,262.95,263.25,262.68,263.13,60034.0,254.9639,255.2548,254.7021,255.1384,60034.0
2023-11-30 14:45:00,263.13,263.23,262.4,262.97,88475.0,255.1384,255.2354,254.4306,254.9833,88475.0
2023-11-30 14:50:00,263.13,263.27,262.8,263.15,47140.0,255.1384,255.2742,254.8184,255.1578,47140.0
2023-11-30 14:55:00,263.07,263.23,262.89,263.17,48061.0,255.0802,255.2354,254.9057,255.1772,48061.0
2023-11-30 15:00:00,263.17,263.55,262.97,263.06,39026.0,255.1772,255.5457,254.9833,255.0705,39026.0
2023-11-30 15:05:00,262.97,263.17,262.74,262.84,29541.0,254.9833,255.1772,254.7603,254.8572,29541.0
2023-11-30 15:10:00,262.79,263.14,262.7,262.81,23597.0,254.8087,255.1481,254.7215,254.8281,23597.0
2023-11-30 15:15:00,262.81,262.86,262.55,262.55,22455.0,254.8281,254.8766,254.576,254.576,22455.0
2023-11-30 15:20:00,262.56,262.63,262.21,262.3,39956.0,254.5857,254.6536,254.2464,254.3336,39956.0
2023-11-30 15:25:00,262.31,262.63,262.19,262.5,50110.0,254.3433,254.6536,254.227,254.5276,50110.0
2023-11-30 15:30:00,262.47,263.12,262.28,263.1,112839.0,254.4985,255.1287,254.3142,255.1093,112839.0
2023-11-30 15:35:00,263.09,263.19,262.85,263.01,80636.0,255.0996,255.1966,254.8669,255.0221,80636.0
2023-11-30 15:40:00,263.01,263.2,262.77,262.8,78501.0,255.0221,255.2063,254.7894,254.8184,78501.0
2023-11-30 15:45:00,262.83,263.1,262.59,263.02,58516.0,254.8475,255.1093,254.6148,255.0318,58516.0
2023-11-30 15:50:00,263.01,263.72,262.93,263.03,97272.0,255.0221,255.7105,254.9445,255.0415,97272.0
2023-11-30 15:55:00,263.05,263.1,262.25,262.89,254656.0,255.0608,255.1093,254.2851,254.9057,254656.0
2023-12-01 09:30:00,263.96,265.89,263.79,264.36,42760.0,255.9432,257.8146,255.7784,256.3311,42760.0
2023-12-01 09:35:00,264.37,266.67,264.11,266.49,40414.0,256.3408,258.5709,256.0887,258.3964,40414.0
2023-12-01 09:40:00,266.55,266.9,265.66,265.92,21300.0,258.4545,258.7939,257.5916,257.8437,21300.0
2023-12-01 09:45:00,266.11,267.04,266.11,266.44,11783.0,258.0279,258.9297,258.0279,258.3479,11783.0
2023-12-01 09:50:00,266.59,266.92,266.16,266.84,22627.0,258.4933,258.8133,258.0764,258.7357,22627.0
2023-12-01 09:55:00,266.75,267.6,266.28,267.17,26160.0,258.6485,259.4727,258.1928,259.0557,26160.0
2023-12-01 10:00:00,267.15,268.35,266.57,268.15,45922.0,259.0363,260.1999,258.4739,260.006,45922.0
2023-12-01 10:05:00,268.23,268.5,267.68,268.45,27930.0,260.0835,260.3453,259.5502,260.2968,27930.0
2023-12-01 10:10:00,268.5,270.19,268.45,269.89,48212.0,260.3453,261.984,260.2968,261.6931,48212.0
2023-12-01 10:15:00,269.85,271.0,269.72,270.27,57076.0,261.6543,262.7694,261.5283,262.0616,57076.0
2023-12-01 10:20:00,270.27,271.15,270.26,271.13,34354.0,262.0616,262.9148,262.0519,262.8954,34354.0
2023-12-01 10:25:00,271.2,271.54,270.51,270.57,43285.0,262.9633,263.293,262.2943,262.3525,43285.0
2023-12-01 10:30:00,270.53,270.67,270.04,270.36,71053.0,262.3137,262.4494,261.8386,262.1488,71053.0
2023-12-01 10:35:00,270.54,272.0,270.4,271.77,50186.0,262.3234,263.739,262.1876,263.516,50186.0
2023-12-01 10:40:00,271.94,272.09,270.8,270.8,53122.0,263.6808,263.8263,262.5755,262.5755,53122.0
2023-12-01 10:45:00,270.88,271.5,270.79,271.15,17462.0,262.653,263.2542,262.5658,262.9148,17462.0
2023-12-01 10:50:00,271.16,272.12,271.15,271.94,18004.0,262.9245,263.8554,262.9148,263.6808,18004.0
2023-12-01 10:55:00,271.84,272.37,271.72,272.23,20948.0,263.5839,264.0978,263.4675,263.962,20948.0
2023-12-01 11:00:00,272.24,272.24,271.53,271.79,14195.0,263.9717,263.9717,263.2833,263.5354,14195.0
2023-12-01 11:05:00,271.89,272.23,271.69,271.85,14657.0,263.6324,263.962,263.4384,263.5936,14657.0
2023-12-01 11:10:00,271.76,272.67,271.32,272.56,33185.0,263.5063,264.3887,263.0797,264.282,33185.0
2023-12-01 11:15:00,272.58,273.13,272.49,272.63,32976.0,264.3014,264.8347,264.2141,264.3499,32976.0
2023-12-01 11:20:00,272.65,272.68,271.68,271.69,38832.0,264.3693,264.3984,263.4287,263.4384,38832.0
2023-12-01 11:25:00,271.68,271.84,270.78,270.78,14190.0,263.4287,263.5839,262.5561,262.5561,14190.0
2023-12-01 11:30:00,270.7,271.19,270.41,271.04,20751.0,262.4785,262.9536,262.1973,262.8082,20751.0
2023-12-01 11:35:00,270.88,270.91,269.73,269.82,38020.0,262.653,262.6821,261.538,261.6252,38020.0
2023-12-01 11:40:00,269.8,270.53,269.65,270.16,30273.0,261.6058,262.3137,261.4604,261.9549,30273.0
2023-12-01 11:45:00,270.0,270.35,269.85,270.27,15824.0,261.7998,262.1391,261.6543,262.0616,15824.0
2023-12-01 11:50:00,270.22,270.38,269.93,270.19,15710.0,262.0131,262.1682,261.7319,261.984,15710.0
2023-12-01 11:55:00,270.14,270.23,269.85,270.21,12148.0,261.9355,262.0228,261.6543,262.0034,12148.0
2023-12-01 12:00:00,270.08,270.08,269.33,269.47,10934.0,261.8773,261.8773,261.1501,261.2859,10934.0
2023-12-01 12:05:00,269.4,269.95,269.35,269.85,20351.0,261.218,261.7513,261.1695,261.6543,20351.0
2023-12-01 12:10:00,269.91,270.23,269.68,269.68,12491.0,261.7125,262.0228,261.4895,261.4895,12491.0
2023-12-01 12:15:00,269.77,270.36,269.27,270.36,13669.0,261.5768,262.1488,261.0919,262.1488,13669.0
2023-12-01 12:20:00,270.3,270.38,269.64,269.67,6997.0,262.0907,262.1682,261.4507,261.4798,6997.0
2023-12-01 12:25:00,269.6,269.82,269.46,269.6,5973.0,261.4119,261.6252,261.2762,261.4119,5973.0
2023-12-01 12:30:00,269.59,270.75,269.59,270.56,10463.0,261.4022,262.527,261.4022,262.3428,10463.0
2023-12-01 12:35:00,270.56,270.82,270.53,270.62,12094.0,262.3428,262.5949,262.3137,262.4009,12094.0
2023-12-01 12:40:00,270.75,270.86,270.43,270.65,10493.0,262.527,262.6336,262.2167,262.43,10493.0
2023-12-01 12:45:00,270.71,270.86,270.61,270.76,6581.0,262.4882,262.6336,262.3912,262.5367,6581.0
2023-12-01 12:50:00,270.73,271.0,270.73,270.94,10342.0,262.5076,262.7694,262.5076,262.7112,10342.0
2023-12-01 12:55:00,270.94,271.03,270.78,270.97,10635.0,262.7112,262.7985,262.5561,262.7403,10635.0
2023-12-01 13:00:00,270.93,271.07,270.78,270.88,4667.0,262.7015,262.8373,262.5561,262.653,4667.0
2023-12-01 13:05:00,270.9,270.99,270.48,270.5,11553.0,262.6724,262.7597,262.2652,262.2846,11553.0
2023-12-01 13:10:00,270.5,270.82,270.44,270.63,13075.0,262.2846,262.5949,262.2264,262.4106,13075.0
2023-12-01 13:15:00,270.54,270.71,270.38,270.49,7831.0,262.3234,262.4882,262.1682,262.2749,7831.0
2023-12-01 13:20:00,270.43,270.51,270.14,270.17,9914.0,262.2167,262.2943,261.9355,261.9646,9914.0
2023-12-01 13:25:00,270.24,270.31,269.75,269.89,14578.0,262.0325,262.1004,261.5574,261.6931,14578.0
2023-12-01 13:30:00,269.85,269.9,269.62,269.9,7039.0,261.6543,261.7028,261.4313,261.7028,7039.0
2023-12-01 13:35:00,269.94,270.04,269.87,270.03,14041.0,261.7416,261.8386,261.6737,261.8289,14041.0
2023-12-01 13:40:00,270.04,270.37,269.74,269.76,15531.0,261.8386,262.1585,261.5477,261.5671,15531.0
2023-12-01 13:45:00,269.76,269.97,269.76,269.95,8964.0,261.5671,261.7707,261.5671,261.7513,8964.0
2023-12-01 13:50:00,269.96,270.07,269.8,270.0,8773.0,261.761,261.8676,261.6058,261.7998,8773.0
2023-12-01 13:55:00,270.0,270.04,269.77,269.77,9868.0,261.7998,261.8386,261.5768,261.5768,9868.0
2023-12-01 14:00:00,269.77,270.12,269.73,270.07,7463.0,261.5768,261.9161,261.538,261.8676,7463.0
2023-12-01 14:05:00,270.04,270.16,269.8,269.94,12399.0,261.8386,261.9549,261.6058,261.7416,12399.0
2023-12-01 14:10:00,269.94,271.0,269.88,271.0,11671.0,261.7416,262.7694,261.6834,262.7694,11671.0
2023-12-01 14:15:00,271.08,271.16,270.79,270.8,11020.0,262.847,262.9245,262.5658,262.5755,11020.0
2023-12-01 14:20:00,270.79,271.18,270.79,271.03,4589.0,262.5658,262.9439,262.5658,262.7985,4589.0
2023-12-01 14:25:00,271.0,271.33,271.0,271.24,6578.0,262.7694,263.0894,262.7694,263.0021,6578.0
2023-12-01 14:30:00,271.28,271.34,270.75,270.87,9373.0,263.0409,263.0991,262.527,262.6433,9373.0
2023-12-01 14:35:00,270.87,270.93,270.37,270.47,18534.0,262.6433,262.7015,262.1585,262.2555,18534.0
2023-12-01 14:40:00,270.38,270.47,270.23,270.47,17326.0,262.1682,262.2555,262.0228,262.2555,17326.0
2023-12-01 14:45:00,270.4,270.69,270.38,270.59,11207.0,262.1876,262.4688,262.1682,262.3719,11207.0
2023-12-01 14:50:00,270.62,270.83,270.58,270.6,14716.0,262.4009,262.6046,262.3622,262.3815,14716.0
2023-12-01 14:55:00,270.56,270.8,270.52,270.78,9535.0,262.3428,262.5755,262.304,262.5561,9535.0
2023-12-01 15:00:00,270.74,270.95,270.72,270.74,11333.0,262.5173,262.7209,262.4979,262.5173,11333.0
2023-12-01 15:05:00,270.74,270.74,270.23,270.35,14729.0,262.5173,262.5173,262.0228,262.1391,14729.0
2023-12-01 15:10:00,270.36,270.85,270.3,270.51,17009.0,262.1488,262.624,262.0907,262.2943,17009.0
2023-12-01 15:15:00,270.5,270.51,269.95,270.01,20260.0,262.2846,262.2943,261.7513,261.8095,20260.0
2023-12-01 15:20:00,270.03,270.28,269.82,270.22,25201.0,261.8289,262.0713,261.6252,262.0131,25201.0
2023-12-01 15:25:00,270.19,270.2,269.9,269.95,21987.0,261.984,261.9937,261.7028,261.7513,21987.0
2023-12-01 15:30:00,269.92,270.18,269.86,270.13,25624.0,261.7222,261.9743,261.664,261.9258,25624.0
2023-12-01 15:35:00,270.15,270.41,269.97,269.97,36901.0,261.9452,262.1973,261.7707,261.7707,36901.0
2023-12-01 15:40:00,270.0,270.11,269.68,270.0,41535.0,261.7998,261.9064,261.4895,261.7998,41535.0
2023-12-01 15:45:00,270.0,270.08,269.8,269.97,54380.0,261.7998,261.8773,261.6058,261.7707,54380.0
2023-12-01 15:50:00,269.93,269.97,269.13,269.16,102269.0,261.7319,261.7707,260.9562,260.9853,102269.0
2023-12-01 15:55:00,269.16,269.42,268.67,269.08,227678.0,260.9853,261.2374,260.5102,260.9077,227678.0
2023-12-04 09:30:00,268.25,269.88,267.51,268.8,33879.0,260.1029,261.6834,259.3854,260.6362,33879.0
2023-12-04 09:35:00,268.62,268.95,267.58,268.01,14111.0,260.4617,260.7817,259.4533,259.8702,14111.0
2023-12-04 09:40:00,267.93,268.73,267.28,267.58,43286.0,259.7926,260.5683,259.1624,259.4533,43286.0
2023-12-04 09:45:00,267.6,267.78,266.14,266.55,41093.0,259.4727,259.6472,258.057,258.4545,41093.0
2023-12-04 09:50:00,266.32,266.55,265.84,265.94,21530.0,258.2315,258.4545,257.7661,257.8631,21530.0
2023-12-04 09:55:00,266.28,266.86,265.98,266.18,17141.0,258.1928,258.7551,257.9019,258.0958,17141.0
2023-12-04 10:00:00,266.24,266.24,265.48,265.73,17909.0,258.154,258.154,257.417,257.6595,17909.0
2023-12-04 10:05:00,265.65,265.77,264.4,264.69,30703.0,257.5819,257.6982,256.3698,256.651,30703.0
2023-12-04 10:10:00,264.71,264.95,263.42,263.98,32525.0,256.6704,256.9031,255.4196,255.9626,32525.0
2023-12-04 10:15:00,264.01,264.71,263.47,264.49,18497.0,255.9917,256.6704,255.4681,256.4571,18497.0
2023-12-04 10:20:00,264.36,264.36,263.91,264.16,12660.0,256.3311,256.3311,255.8947,256.1371,12660.0
2023-12-04 10:25:00,263.97,264.17,263.56,264.17,21439.0,255.9529,256.1468,255.5554,256.1468,21439.0
2023-12-04 10:30:00,264.14,264.39,263.84,264.13,25998.0,256.1177,256.3602,255.8269,256.108,25998.0
2023-12-04 10:35:00,264.13,264.26,263.34,263.34,19823.0,256.108,256.2341,255.342,255.342,19823.0
2023-12-04 10:40:00,263.34,264.14,263.24,263.85,14516.0,255.342,256.1177,255.2451,255.8366,14516.0
2023-12-04 10:45:00,263.81,264.03,263.35,263.68,23895.0,255.7978,256.0111,255.3517,255.6717,23895.0
2023-12-04 10:50:00,263.7,263.97,263.41,263.82,10045.0,255.6911,255.9529,255.4099,255.8075,10045.0
2023-12-04 10:55:00,263.91,264.54,263.78,264.48,15473.0,255.8947,256.5056,255.7687,256.4474,15473.0
2023-12-04 11:00:00,264.51,264.68,264.32,264.5,19935.0,256.4765,256.6413,256.2923,256.4668,19935.0
2023-12-04 11:05:00,264.67,264.67,264.19,264.2,16172.0,256.6316,256.6316,256.1662,256.1759,16172.0
2023-12-04 11:10:00,264.2,264.28,263.9,264.17,18725.0,256.1759,256.2535,255.885,256.1468,18725.0
2023-12-04 11:15:00,264.12,264.26,263.82,263.82,13664.0,256.0984,256.2341,255.8075,255.8075,13664.0
2023-12-04 11:20:00,263.89,263.92,263.5,263.65,17011.0,255.8753,255.9044,255.4972,255.6426,17011.0
2023-12-04 11:25:00,263.57,263.59,263.28,263.49,23163.0,255.5651,255.5844,255.2839,255.4875,23163.0
2023-12-04 11:30:00,263.49,263.83,263.42,263.61,9163.0,255.4875,255.8172,255.4196,255.6038,9163.0
2023-12-04 11:35:00,263.54,263.77,263.45,263.45,6671.0,255.536,255.759,255.4487,255.4487,6671.0
2023-12-04 11:40:00,263.46,263.54,263.27,263.53,8634.0,255.4584,255.536,255.2742,255.5263,8634.0
2023-12-04 11:45:00,263.44,263.45,263.12,263.15,14620.0,255.439,255.4487,255.1287,255.1578,14620.0
2023-12-04 11:50:00,263.18,263.26,262.89,263.0,13856.0,255.1869,255.2645,254.9057,255.0124,13856.0
2023-12-04 11:55:00,263.07,263.14,262.86,262.98,13606.0,255.0802,255.1481,254.8766,254.993,13606.0
2023-12-04 12:00:00,263.0,263.15,262.91,262.96,8453.0,255.0124,255.1578,254.9251,254.9736,8453.0
2023-12-04 12:05:00,263.05,263.45,262.88,263.16,6049.0,255.0608,255.4487,254.896,255.1675,6049.0
2023-12-04 12:10:00,263.22,263.32,262.94,262.99,7192.0,255.2257,255.3226,254.9542,255.0027,7192.0
2023-12-04 12:15:00,262.95,263.13,262.83,262.91,8696.0,254.9639,255.1384,254.8475,254.9251,8696.0
2023-12-04 12:20:00,262.86,263.04,262.75,262.8,14406.0,254.8766,255.0512,254.77,254.8184,14406.0
2023-12-04 12:25:00,262.77,262.98,262.67,262.86,7445.0,254.7894,254.993,254.6924,254.8766,7445.0
2023-12-04 12:30:00,262.88,263.0,262.61,263.0,11425.0,254.896,255.0124,254.6342,255.0124,11425.0
2023-12-04 12:35:00,262.94,263.16,262.78,262.8,10756.0,254.9542,255.1675,254.799,254.8184,10756.0
2023-12-04 12:40:00,262.8,263.18,262.77,263.09,11051.0,254.8184,255.1869,254.7894,255.0996,11051.0
2023-12-04 12:45:00,263.09,263.23,262.79,262.83,14489.0,255.0996,255.2354,254.8087,254.8475,14489.0
2023-12-04 12:50:00,262.83,262.89,262.28,262.34,24943.0,254.8475,254.9057,254.3142,254.3724,24943.0
2023-12-04 12:55:00,262.35,262.64,262.27,262.39,9626.0,254.3821,254.6633,254.3045,254.4209,9626.0
2023-12-04 13:00:00,262.32,262.83,262.32,262.78,6798.0,254.353,254.8475,254.353,254.799,6798.0
2023-12-04 13:05:00,262.85,262.89,262.6,262.72,4929.0,254.8669,254.9057,254.6245,254.7409,4929.0
2023-12-04 13:10:00,262.79,262.94,262.68,262.75,8325.0,254.8087,254.9542,254.7021,254.77,8325.0
2023-12-04 13:15:00,262.7,262.83,262.58,262.78,7145.0,254.7215,254.8475,254.6051,254.799,7145.0
2023-12-04 13:20:00,262.82,262.88,262.58,262.67,7299.0,254.8378,254.896,254.6051,254.6924,7299.0
2023-12-04 13:25:00,262.73,262.79,262.55,262.56,11172.0,254.7506,254.8087,254.576,254.5857,11172.0
2023-12-04 13:30:00,262.56,262.56,262.41,262.5,6941.0,254.5857,254.5857,254.4403,254.5276,6941.0
2023-12-04 13:35:00,262.54,262.54,262.25,262.3,14490.0,254.5663,254.5663,254.2851,254.3336,14490.0
2023-12-04 13:40:00,262.25,262.58,262.13,262.39,16476.0,254.2851,254.6051,254.1688,254.4209,16476.0
2023-12-04 13:45:00,262.44,262.5,262.3,262.3,8777.0,254.4694,254.5276,254.3336,254.3336,8777.0
2023-12-04 13:50:00,262.31,262.47,262.23,262.45,8643.0,254.3433,254.4985,254.2658,254.4791,8643.0
2023-12-04 13:55:00,262.46,262.59,262.46,262.49,7047.0,254.4888,254.6148,254.4888,254.5179,7047.0
2023-12-04 14:00:00,262.59,262.78,262.55,262.64,3652.0,254.6148,254.799,254.576,254.6633,3652.0
2023-12-04 14:05:00,262.64,262.95,262.58,262.63,4156.0,254.6633,254.9639,254.6051,254.6536,4156.0
2023-12-04 14:10:00,262.75,263.0,262.64,262.85,8647.0,254.77,255.0124,254.6633,254.8669,8647.0
2023-12-04 14:15:00,262.86,262.96,262.8,262.82,13244.0,254.8766,254.9736,254.8184,254.8378,13244.0
2023-12-04 14:20:00,262.82,262.82,262.34,262.42,15091.0,254.8378,254.8378,254.3724,254.45,15091.0
2023-12-04 14:25:00,262.42,262.54,262.4,262.52,7884.0,254.45,254.5663,254.4306,254.5469,7884.0
2023-12-04 14:30:00,262.54,262.68,262.37,262.43,13630.0,254.5663,254.7021,254.4015,254.4597,13630.0
2023-12-04 14:35:00,262.43,262.49,261.65,261.73,23339.0,254.4597,254.5179,253.7034,253.7809,23339.0
2023-12-04 14:40:00,261.73,262.07,261.73,262.06,18617.0,253.7809,254.1106,253.7809,254.1009,18617.0
2023-12-04 14:45:00,262.04,262.09,261.84,261.9,12572.0,254.0815,254.13,253.8876,253.9458,12572.0
2023-12-04 14:50:00,261.96,262.06,261.84,261.9,13131.0,254.004,254.1009,253.8876,253.9458,13131.0
2023-12-04 14:55:00,261.9,262.0,261.8,262.0,12312.0,253.9458,254.0427,253.8488,254.0427,12312.0
2023-12-04 15:00:00,261.96,262.03,261.75,261.77,13801.0,254.004,254.0718,253.8003,253.8197,13801.0
2023-12-04 15:05:00,261.75,261.81,261.64,261.71,13334.0,253.8003,253.8585,253.6937,253.7615,13334.0
2023-12-04 15:10:00,261.71,261.78,261.38,261.46,33538.0,253.7615,253.8294,253.4416,253.5191,33538.0
2023-12-04 15:15:00,261.46,261.52,261.22,261.43,64544.0,253.5191,253.5773,253.2864,253.4901,64544.0
2023-12-04 15:20:00,261.42,262.15,261.4,262.05,32790.0,253.4804,254.1882,253.461,254.0912,32790.0
2023-12-04 15:25:00,262.09,262.4,261.89,262.29,26547.0,254.13,254.4306,253.9361,254.3239,26547.0
2023-12-04 15:30:00,262.3,262.3,261.61,261.62,37059.0,254.3336,254.3336,253.6646,253.6743,37059.0
2023-12-04 15:35:00,261.64,261.77,261.1,261.34,58854.0,253.6937,253.8197,253.1701,253.4028,58854.0
2023-12-04 15:40:00,261.35,262.12,261.35,262.06,31643.0,253.4125,254.1591,253.4125,254.1009,31643.0
2023-12-04 15:45:00,262.07,262.09,261.78,261.81,53682.0,254.1106,254.13,253.8294,253.8585,53682.0
2023-12-04 15:50:00,261.79,262.87,261.74,262.84,91104.0,253.8391,254.8863,253.7906,254.8572,91104.0
2023-12-04 15:55:00,262.85,262.94,262.67,262.94,195636.0,254.8669,254.9542,254.6924,254.9542,195636.0
2023-12-05 09:30:00,262.29,262.71,261.12,261.66,32802.0,255.5374,255.9466,254.3976,254.9237,32802.0
2023-12-05 09:35:00,261.43,261.91,260.34,260.45,11671.0,254.6996,255.1672,253.6376,253.7448,11671.0
2023-12-05 09:40:00,260.4,260.57,259.34,259.46,33975.0,253.6961,253.8617,252.6634,252.7803,33975.0
2023-12-05 09:45:00,259.33,260.54,259.18,260.51,41723.0,252.6536,253.8325,252.5075,253.8033,41723.0
2023-12-05 09:50:00,260.34,260.34,259.61,259.68,19222.0,253.6376,253.6376,252.9264,252.9946,19222.0
2023-12-05 09:55:00,259.66,259.66,258.23,258.41,21963.0,252.9751,252.9751,251.582,251.7573,21963.0
2023-12-05 10:00:00,258.53,259.41,258.46,258.83,31795.0,251.8742,252.7316,251.806,252.1665,31795.0
2023-12-05 10:05:00,258.85,258.93,258.62,258.74,10376.0,252.186,252.2639,251.9619,252.0788,10376.0
2023-12-05 10:10:00,258.75,258.99,257.98,257.98,17334.0,252.0886,252.3224,251.3384,251.3384,17334.0
2023-12-05 10:15:00,257.98,258.82,257.9,258.65,11374.0,251.3384,252.1568,251.2605,251.9912,11374.0
2023-12-05 10:20:00,258.6,258.69,258.3,258.64,10332.0,251.9424,252.0301,251.6502,251.9814,10332.0
2023-12-05 10:25:00,258.65,259.36,258.6,259.36,20684.0,251.9912,252.6829,251.9424,252.6829,20684.0
2023-12-05 10:30:00,259.41,259.85,259.41,259.58,12383.0,252.7316,253.1603,252.7316,252.8972,12383.0
2023-12-05 10:35:00,259.59,260.16,259.48,260.01,11512.0,252.907,253.4623,252.7998,253.3161,11512.0
2023-12-05 10:40:00,259.95,260.25,259.81,260.25,14112.0,253.2577,253.55,253.1213,253.55,14112.0
2023-12-05 10:45:00,260.19,260.58,259.99,260.07,11452.0,253.4915,253.8715,253.2967,253.3746,11452.0
2023-12-05 10:50:00,259.92,259.98,259.36,259.41,14934.0,253.2285,253.2869,252.6829,252.7316,14934.0
2023-12-05 10:55:00,259.44,259.69,259.39,259.52,12147.0,252.7608,253.0044,252.7121,252.8388,12147.0
2023-12-05 11:00:00,259.59,259.6,259.24,259.29,5529.0,252.907,252.9167,252.566,252.6147,5529.0
2023-12-05 11:05:00,259.43,259.56,259.0,259.11,7344.0,252.7511,252.8777,252.3321,252.4393,7344.0
2023-12-05 11:10:00,258.97,259.21,258.77,258.88,9040.0,252.3029,252.5367,252.1081,252.2152,9040.0
2023-12-05 11:15:00,258.91,258.91,258.35,258.42,9443.0,252.2445,252.2445,251.6989,251.7671,9443.0
2023-12-05 11:20:00,258.39,258.81,258.27,258.32,20030.0,251.7378,252.147,251.6209,251.6696,20030.0
2023-12-05 11:25:00,258.29,258.93,258.29,258.86,10900.0,251.6404,252.2639,251.6404,252.1957,10900.0
2023-12-05 11:30:00,258.84,259.16,258.8,258.86,6139.0,252.1763,252.488,252.1373,252.1957,6139.0
2023-12-05 11:35:00,258.86,259.31,258.79,259.28,12176.0,252.1957,252.6342,252.1275,252.6049,12176.0
2023-12-05 11:40:00,259.32,259.5,259.22,259.36,7049.0,252.6439,252.8193,252.5465,252.6829,7049.0
2023-12-05 11:45:00,259.37,259.38,259.13,259.23,6476.0,252.6926,252.7024,252.4588,252.5562,6476.0
2023-12-05 11:50:00,259.23,259.37,259.05,259.06,8698.0,252.5562,252.6926,252.3809,252.3906,8698.0
2023-12-05 11:55:00,259.02,259.41,258.92,259.4,18621.0,252.3516,252.7316,252.2542,252.7218,18621.0
2023-12-05 12:00:00,259.39,260.0,259.39,260.0,20120.0,252.7121,253.3064,252.7121,253.3064,20120.0
2023-12-05 12:05:00,259.92,260.06,259.61,259.69,14254.0,253.2285,253.3649,252.9264,253.0044,14254.0
2023-12-05 12:10:00,259.69,259.74,259.39,259.39,9168.0,253.0044,253.0531,252.7121,252.7121,9168.0
2023-12-05 12:15:00,259.35,259.59,259.01,259.23,14016.0,252.6731,252.907,252.3419,252.5562,14016.0
2023-12-05 12:20:00,259.24,259.45,259.11,259.11,5042.0,252.566,252.7706,252.4393,252.4393,5042.0
2023-12-05 12:25:00,259.1,259.26,258.83,258.83,2521.0,252.4296,252.5854,252.1665,252.1665,2521.0
2023-12-05 12:30:00,258.92,259.0,258.67,258.82,16684.0,252.2542,252.3321,252.0106,252.1568,16684.0
2023-12-05 12:35:00,258.85,258.92,258.65,258.72,10208.0,252.186,252.2542,251.9912,252.0593,10208.0
2023-12-05 12:40:00,258.76,258.86,258.7,258.73,10740.0,252.0983,252.1957,252.0399,252.0691,10740.0
2023-12-05 12:45:00,258.76,259.56,258.73,259.31,11449.0,252.0983,252.8777,252.0691,252.6342,11449.0
2023-12-05 12:50:00,259.42,259.42,258.72,258.87,6746.0,252.7413,252.7413,252.0593,252.2055,6746.0
2023-12-05 12:55:00,258.87,259.06,258.75,258.98,13143.0,252.2055,252.3906,252.0886,252.3127,13143.0
2023-12-05 13:00:00,259.0,259.06,258.85,258.93,9123.0,252.3321,252.3906,252.186,252.2639,9123.0
2023-12-05 13:05:00,258.86,259.01,258.77,258.87,9819.0,252.1957,252.3419,252.1081,252.2055,9819.0
2023-12-05 13:10:00,258.94,259.07,258.74,259.01,14851.0,252.2737,252.4003,252.0788,252.3419,14851.0
2023-12-05 13:15:00,258.88,259.07,258.82,258.99,6504.0,252.2152,252.4003,252.1568,252.3224,6504.0
2023-12-05 13:20:00,259.01,259.04,258.74,258.81,10487.0,252.3419,252.3711,252.0788,252.147,10487.0
2023-12-05 13:25:00,258.85,259.04,258.76,258.95,9471.0,252.186,252.3711,252.0983,252.2834,9471.0
2023-12-05 13:30:00,259.0,259.16,258.94,259.1,15904.0,252.3321,252.488,252.2737,252.4296,15904.0
2023-12-05 13:35:00,259.1,259.72,259.08,259.44,11693.0,252.4296,253.0336,252.4101,252.7608,11693.0
2023-12-05 13:40:00,259.46,259.46,258.87,258.87,7492.0,252.7803,252.7803,252.2055,252.2055,7492.0
2023-12-05 13:45:00,258.83,259.06,258.69,258.7,8263.0,252.1665,252.3906,252.0301,252.0399,8263.0
2023-12-05 13:50:00,258.75,258.87,258.68,258.76,5842.0,252.0886,252.2055,252.0204,252.0983,5842.0
2023-12-05 13:55:00,258.71,258.82,258.63,258.76,11588.0,252.0496,252.1568,251.9717,252.0983,11588.0
2023-12-05 14:00:00,258.7,258.8,258.68,258.68,4437.0,252.0399,252.1373,252.0204,252.0204,4437.0
2023-12-05 14:05:00,258.79,258.8,258.57,258.72,64356.0,252.1275,252.1373,251.9132,252.0593,64356.0
2023-12-05 14:10:00,258.72,258.77,258.63,258.72,10237.0,252.0593,252.1081,251.9717,252.0593,10237.0
2023-12-05 14:15:00,258.68,258.68,258.26,258.41,15458.0,252.0204,252.0204,251.6112,251.7573,15458.0
2023-12-05 14:20:00,258.43,258.45,258.1,258.18,11088.0,251.7768,251.7963,251.4553,251.5333,11088.0
2023-12-05 14:25:00,258.19,258.22,258.08,258.1,16439.0,251.543,251.5722,251.4358,251.4553,16439.0
2023-12-05 14:30:00,258.1,258.2,258.09,258.12,14058.0,251.4553,251.5527,251.4456,251.4748,14058.0
2023-12-05 14:35:00,258.07,258.32,257.77,257.86,56097.0,251.4261,251.6696,251.1338,251.2215,56097.0
2023-12-05 14:40:00,257.89,258.42,257.89,258.1,13741.0,251.2507,251.7671,251.2507,251.4553,13741.0
2023-12-05 14:45:00,258.1,258.16,257.87,257.87,8484.0,251.4553,251.5138,251.2312,251.2312,8484.0
2023-12-05 14:50:00,257.95,258.09,257.8,257.8,14714.0,251.3092,251.4456,251.163,251.163,14714.0
2023-12-05 14:55:00,257.78,257.9,257.61,257.63,12720.0,251.1435,251.2605,250.9779,250.9974,12720.0
2023-12-05 15:00:00,257.59,257.65,257.27,257.31,12360.0,250.9584,251.0169,250.6467,250.6856,12360.0
2023-12-05 15:05:00,257.34,257.44,257.13,257.35,15288.0,250.7149,250.8123,250.5103,250.7246,15288.0
2023-12-05 15:10:00,257.38,257.47,257.21,257.38,9567.0,250.7538,250.8415,250.5882,250.7538,9567.0
2023-12-05 15:15:00,257.34,257.68,257.2,257.67,24818.0,250.7149,251.0461,250.5785,251.0364,24818.0
2023-12-05 15:20:00,257.67,258.17,257.39,257.92,66936.0,251.0364,251.5235,250.7636,251.2799,66936.0
2023-12-05 15:25:00,257.94,258.04,257.79,257.79,19526.0,251.2994,251.3969,251.1533,251.1533,19526.0
2023-12-05 15:30:00,257.77,258.47,257.74,258.47,36163.0,251.1338,251.8158,251.1046,251.8158,36163.0
2023-12-05 15:35:00,258.47,258.66,258.18,258.46,30484.0,251.8158,252.0009,251.5333,251.806,30484.0
2023-12-05 15:40:00,258.53,258.64,258.36,258.39,48293.0,251.8742,251.9814,251.7086,251.7378,48293.0
2023-12-05 15:45:00,258.41,258.48,258.04,258.2,21572.0,251.7573,251.8255,251.3969,251.5527,21572.0
2023-12-05 15:50:00,258.17,258.26,257.52,257.63,46412.0,251.5235,251.6112,250.8902,250.9974,46412.0
2023-12-05 15:55:00,257.67,257.9,257.33,257.83,165151.0,251.0364,251.2605,250.7051,251.1923,165151.0
2023-12-06 09:30:00,258.7,259.0,256.77,257.3,36485.0,252.0399,252.3321,250.1596,250.6759,36485.0
2023-12-06 09:35:00,257.22,258.15,257.22,257.84,11782.0,250.598,251.504,250.598,251.202,11782.0
2023-12-06 09:40:00,257.87,258.78,257.56,258.44,36001.0,251.2312,252.1178,250.9292,251.7866,36001.0
2023-12-06 09:45:00,258.58,258.78,257.82,258.41,23750.0,251.923,252.1178,251.1825,251.7573,23750.0
2023-12-06 09:50:00,258.26,258.52,257.75,258.52,23320.0,251.6112,251.8645,251.1143,251.8645,23320.0
2023-12-06 09:55:00,258.52,258.59,258.03,258.58,27447.0,251.8645,251.9327,251.3871,251.923,27447.0
2023-12-06 10:00:00,258.58,259.53,258.55,259.46,34340.0,251.923,252.8485,251.8937,252.7803,34340.0
2023-12-06 10:05:00,259.45,259.74,259.05,259.57,16686.0,252.7706,253.0531,252.3809,252.8875,16686.0
2023-12-06 10:10:00,259.5,259.99,259.27,259.65,15731.0,252.8193,253.2967,252.5952,252.9654,15731.0
2023-12-06 10:15:00,259.65,259.95,259.18,259.22,14412.0,252.9654,253.2577,252.5075,252.5465,14412.0
2023-12-06 10:20:00,259.22,259.42,258.52,258.54,21747.0,252.5465,252.7413,251.8645,251.884,21747.0
2023-12-06 10:25:00,258.59,258.73,258.33,258.36,15632.0,251.9327,252.0691,251.6794,251.7086,15632.0
2023-12-06 10:30:00,258.39,258.39,257.9,258.12,21041.0,251.7378,251.7378,251.2605,251.4748,21041.0
2023-12-06 10:35:00,258.19,258.19,257.43,257.78,12766.0,251.543,251.543,250.8026,251.1435,12766.0
2023-12-06 10:40:00,257.87,258.0,257.23,257.56,12861.0,251.2312,251.3579,250.6077,250.9292,12861.0
2023-12-06 10:45:00,257.44,257.59,256.83,256.91,19028.0,250.8123,250.9584,250.218,250.2959,19028.0
2023-12-06 10:50:00,256.91,257.3,256.86,257.04,7186.0,250.2959,250.6759,250.2472,250.4226,7186.0
2023-12-06 10:55:00,257.01,257.38,257.01,257.06,7308.0,250.3934,250.7538,250.3934,250.4421,7308.0
2023-12-06 11:00:00,257.08,257.23,256.74,256.99,10895.0,250.4616,250.6077,250.1303,250.3739,10895.0
2023-12-06 11:05:00,257.08,257.43,256.92,257.0,18343.0,250.4616,250.8026,250.3057,250.3836,18343.0
2023-12-06 11:10:00,256.92,257.08,256.86,257.0,7153.0,250.3057,250.4616,250.2472,250.3836,7153.0
2023-12-06 11:15:00,256.97,257.0,256.8,256.91,5283.0,250.3544,250.3836,250.1888,250.2959,5283.0
2023-12-06 11:20:00,257.0,257.11,256.72,256.8,15408.0,250.3836,250.4908,250.1108,250.1888,15408.0
2023-12-06 11:25:00,256.88,257.32,256.7,257.08,10433.0,250.2667,250.6954,250.0914,250.4616,10433.0
2023-12-06 11:30:00,257.03,257.22,256.88,257.07,7198.0,250.4129,250.598,250.2667,250.4518,7198.0
2023-12-06 11:35:00,257.15,257.31,257.01,257.13,12717.0,250.5298,250.6856,250.3934,250.5103,12717.0
2023-12-06 11:40:00,257.1,257.2,257.03,257.12,8067.0,250.4811,250.5785,250.4129,250.5005,8067.0
2023-12-06 11:45:00,257.02,257.08,256.58,256.61,13677.0,250.4031,250.4616,249.9744,250.0037,13677.0
2023-12-06 11:50:00,256.8,257.14,256.79,256.87,9278.0,250.1888,250.52,250.179,250.257,9278.0
2023-12-06 11:55:00,256.94,257.03,256.83,256.83,3172.0,250.3252,250.4129,250.218,250.218,3172.0
2023-12-06 12:00:00,256.83,256.83,256.57,256.6,4474.0,250.218,250.218,249.9647,249.9939,4474.0
2023-12-06 12:05:00,256.6,256.91,256.59,256.77,4389.0,249.9939,250.2959,249.9842,250.1596,4389.0
2023-12-06 12:10:00,256.82,256.97,256.71,256.72,6953.0,250.2083,250.3544,250.1011,250.1108,6953.0
2023-12-06 12:15:00,256.68,256.69,256.2,256.21,6498.0,250.0719,250.0816,249.6042,249.614,6498.0
2023-12-06 12:20:00,256.2,256.49,256.19,256.49,8356.0,249.6042,249.8868,249.5945,249.8868,8356.0
2023-12-06 12:25:00,256.43,256.79,256.42,256.72,8000.0,249.8283,250.179,249.8186,250.1108,8000.0
2023-12-06 12:30:00,256.81,256.81,256.56,256.8,4129.0,250.1985,250.1985,249.955,250.1888,4129.0
2023-12-06 12:35:00,256.81,256.84,256.64,256.67,5377.0,250.1985,250.2277,250.0329,250.0621,5377.0
2023-12-06 12:40:00,256.67,256.81,256.62,256.76,4778.0,250.0621,250.1985,250.0134,250.1498,4778.0
2023-12-06 12:45:00,256.71,256.87,256.65,256.87,5047.0,250.1011,250.257,250.0426,250.257,5047.0
2023-12-06 12:50:00,256.82,256.85,256.65,256.75,3511.0,250.2083,250.2375,250.0426,250.1401,3511.0
2023-12-06 12:55:00,256.72,257.03,256.71,257.03,5091.0,250.1108,250.4129,250.1011,250.4129,5091.0
2023-12-06 13:00:00,257.13,257.3,257.0,257.27,9716.0,250.5103,250.6759,250.3836,250.6467,9716.0
2023-12-06 13:05:00,257.27,257.54,257.23,257.4,6874.0,250.6467,250.9097,250.6077,250.7733,6874.0
2023-12-06 13:10:00,257.27,257.27,256.93,257.01,3905.0,250.6467,250.6467,250.3154,250.3934,3905.0
2023-12-06 13:15:00,256.95,256.95,256.68,256.68,5972.0,250.3349,250.3349,250.0719,250.0719,5972.0
2023-12-06 13:20:00,256.66,256.78,256.52,256.78,6121.0,250.0524,250.1693,249.916,250.1693,6121.0
2023-12-06 13:25:00,256.78,257.08,256.73,256.95,5181.0,250.1693,250.4616,250.1206,250.3349,5181.0
2023-12-06 13:30:00,256.95,257.27,256.95,257.19,4927.0,250.3349,250.6467,250.3349,250.5687,4927.0
2023-12-06 13:35:00,257.12,257.26,256.99,257.21,6408.0,250.5005,250.6369,250.3739,250.5882,6408.0
2023-12-06 13:40:00,257.26,257.34,257.01,257.06,3811.0,250.6369,250.7149,250.3934,250.4421,3811.0
2023-12-06 13:45:00,257.12,257.24,256.96,257.05,9614.0,250.5005,250.6175,250.3447,250.4323,9614.0
2023-12-06 13:50:00,257.05,257.17,256.98,257.15,6062.0,250.4323,250.5493,250.3641,250.5298,6062.0
2023-12-06 13:55:00,257.19,257.21,257.06,257.15,3355.0,250.5687,250.5882,250.4421,250.5298,3355.0
2023-12-06 14:00:00,257.12,257.22,256.99,256.99,6970.0,250.5005,250.598,250.3739,250.3739,6970.0
2023-12-06 14:05:00,256.96,257.02,256.75,256.75,2835.0,250.3447,250.4031,250.1401,250.1401,2835.0
2023-12-06 14:10:00,256.75,256.82,256.62,256.74,6600.0,250.1401,250.2083,250.0134,250.1303,6600.0
2023-12-06 14:15:00,256.69,256.73,256.36,256.4,6046.0,250.0816,250.1206,249.7601,249.7991,6046.0
2023-12-06 14:20:00,256.29,256.47,256.17,256.18,12097.0,249.6919,249.8673,249.575,249.5847,12097.0
2023-12-06 14:25:00,256.25,256.48,256.17,256.48,6001.0,249.6529,249.877,249.575,249.877,6001.0
2023-12-06 14:30:00,256.49,256.56,256.32,256.43,4708.0,249.8868,249.955,249.7211,249.8283,4708.0
2023-12-06 14:35:00,256.49,256.49,256.34,256.42,3497.0,249.8868,249.8868,249.7406,249.8186,3497.0
2023-12-06 14:40:00,256.33,256.47,256.3,256.39,6062.0,249.7309,249.8673,249.7017,249.7893,6062.0
2023-12-06 14:45:00,256.33,256.62,256.3,256.46,5819.0,249.7309,250.0134,249.7017,249.8575,5819.0
2023-12-06 14:50:00,256.52,256.53,256.32,256.38,5240.0,249.916,249.9257,249.7211,249.7796,5240.0
2023-12-06 14:55:00,256.41,256.41,256.28,256.37,10146.0,249.8088,249.8088,249.6822,249.7698,10146.0
2023-12-06 15:00:00,256.33,256.46,256.08,256.08,9123.0,249.7309,249.8575,249.4873,249.4873,9123.0
2023-12-06 15:05:00,256.07,256.2,255.9,256.17,16832.0,249.4776,249.6042,249.3119,249.575,16832.0
2023-12-06 15:10:00,256.2,256.3,255.84,255.92,13004.0,249.6042,249.7017,249.2535,249.3314,13004.0
2023-12-06 15:15:00,255.99,256.19,255.83,255.96,11213.0,249.3996,249.5945,249.2438,249.3704,11213.0
2023-12-06 15:20:00,255.96,256.08,255.9,256.0,21601.0,249.3704,249.4873,249.3119,249.4094,21601.0
2023-12-06 15:25:00,256.03,256.29,256.03,256.13,10129.0,249.4386,249.6919,249.4386,249.536,10129.0
2023-12-06 15:30:00,256.13,256.24,256.09,256.11,20756.0,249.536,249.6432,249.4971,249.5165,20756.0
2023-12-06 15:35:00,256.08,256.1,255.77,255.92,9541.0,249.4873,249.5068,249.1853,249.3314,9541.0
2023-12-06 15:40:00,255.88,256.13,255.85,256.06,18252.0,249.2925,249.536,249.2632,249.4678,18252.0
2023-12-06 15:45:00,256.04,256.29,255.96,256.29,24516.0,249.4483,249.6919,249.3704,249.6919,24516.0
2023-12-06 15:50:00,256.31,257.1,256.3,256.93,73951.0,249.7114,250.4811,249.7017,250.3154,73951.0
2023-12-06 15:55:00,256.89,257.58,256.7,257.5,129478.0,250.2765,250.9487,250.0914,250.8708,129478.0
2023-12-07 09:30:00,257.55,258.5,257.02,257.02,63988.0,250.9195,251.845,250.4031,250.4031,63988.0
2023-12-07 09:35:00,256.78,257.74,256.56,257.2,12055.0,250.1693,251.1046,249.955,250.5785,12055.0
2023-12-07 09:40:00,257.23,257.66,256.91,257.31,16864.0,250.6077,251.0266,250.2959,250.6856,16864.0
2023-12-07 09:45:00,257.31,257.45,257.01,257.39,16069.0,250.6856,250.822,250.3934,250.7636,16069.0
2023-12-07 09:50:00,257.2,257.38,257.0,257.31,7694.0,250.5785,250.7538,250.3836,250.6856,7694.0
2023-12-07 09:55:00,257.08,257.27,256.87,256.89,6681.0,250.4616,250.6467,250.257,250.2765,6681.0
2023-12-07 10:00:00,256.93,256.93,256.41,256.78,6745.0,250.3154,250.3154,249.8088,250.1693,6745.0
2023-12-07 10:05:00,256.78,256.96,256.58,256.81,32514.0,250.1693,250.3447,249.9744,250.1985,32514.0
2023-12-07 10:10:00,256.81,256.82,256.42,256.49,11441.0,250.1985,250.2083,249.8186,249.8868,11441.0
2023-12-07 10:15:00,256.56,257.19,256.55,256.61,12657.0,249.955,250.5687,249.9452,250.0037,12657.0
2023-12-07 10:20:00,256.65,257.0,256.55,256.84,16635.0,250.0426,250.3836,249.9452,250.2277,16635.0
2023-12-07 10:25:00,256.73,256.79,256.23,256.36,11954.0,250.1206,250.179,249.6335,249.7601,11954.0
2023-12-07 10:30:00,256.42,256.53,256.36,256.47,11901.0,249.8186,249.9257,249.7601,249.8673,11901.0
2023-12-07 10:35:00,256.39,256.39,255.95,256.1,19928.0,249.7893,249.7893,249.3607,249.5068,19928.0
2023-12-07 10:40:00,256.1,256.21,255.84,255.93,11944.0,249.5068,249.614,249.2535,249.3412,11944.0
2023-12-07 10:45:00,255.86,256.18,255.82,256.18,11520.0,249.273,249.5847,249.234,249.5847,11520.0
2023-12-07 10:50:00,256.1,256.13,255.92,255.97,5568.0,249.5068,249.536,249.3314,249.3801,5568.0
2023-12-07 10:55:00,255.97,256.33,255.96,256.26,9839.0,249.3801,249.7309,249.3704,249.6627,9839.0
2023-12-07 11:00:00,256.32,256.52,256.29,256.45,6268.0,249.7211,249.916,249.6919,249.8478,6268.0
2023-12-07 11:05:00,256.51,256.73,256.45,256.71,17511.0,249.9062,250.1206,249.8478,250.1011,17511.0
2023-12-07 11:10:00,256.73,257.08,256.67,257.08,7990.0,250.1206,250.4616,250.0621,250.4616,7990.0
2023-12-07 11:15:00,256.99,257.09,256.8,257.04,7654.0,250.3739,250.4713,250.1888,250.4226,7654.0
2023-12-07 11:20:00,257.06,257.15,256.89,256.89,11114.0,250.4421,250.5298,250.2765,250.2765,11114.0
2023-12-07 11:25:00,256.83,256.93,256.55,256.55,5482.0,250.218,250.3154,249.9452,249.9452,5482.0
2023-12-07 11:30:00,256.65,256.76,256.48,256.63,4129.0,250.0426,250.1498,249.877,250.0232,4129.0
2023-12-07 11:35:00,256.65,256.79,256.65,256.7,3888.0,250.0426,250.179,250.0426,250.0914,3888.0
2023-12-07 11:40:00,256.64,256.87,256.63,256.87,13405.0,250.0329,250.257,250.0232,250.257,13405.0
2023-12-07 11:45:00,256.81,257.16,256.77,257.02,8354.0,250.1985,250.5395,250.1596,250.4031,8354.0
2023-12-07 11:50:00,257.16,257.73,257.02,257.73,8889.0,250.5395,251.0948,250.4031,251.0948,8889.0
2023-12-07 11:55:00,257.79,257.79,257.34,257.5,5545.0,251.1533,251.1533,250.7149,250.8708,5545.0
2023-12-07 12:00:00,257.52,257.52,257.28,257.43,17844.0,250.8902,250.8902,250.6564,250.8026,17844.0
2023-12-07 12:05:00,257.43,257.5,257.04,257.16,15016.0,250.8026,250.8708,250.4226,250.5395,15016.0
2023-12-07 12:10:00,257.12,257.39,257.12,257.31,14236.0,250.5005,250.7636,250.5005,250.6856,14236.0
2023-12-07 12:15:00,257.33,257.44,257.22,257.36,22085.0,250.7051,250.8123,250.598,250.7344,22085.0
2023-12-07 12:20:00,257.36,257.44,257.02,257.03,32623.0,250.7344,250.8123,250.4031,250.4129,32623.0
2023-12-07 12:25:00,257.0,257.06,256.87,256.93,8368.0,250.3836,250.4421,250.257,250.3154,8368.0
2023-12-07 12:30:00,256.94,257.05,256.78,256.9,5761.0,250.3252,250.4323,250.1693,250.2862,5761.0
2023-12-07 12:35:00,256.94,257.0,256.75,257.0,12075.0,250.3252,250.3836,250.1401,250.3836,12075.0
2023-12-07 12:40:00,256.94,257.06,256.89,256.89,6519.0,250.3252,250.4421,250.2765,250.2765,6519.0
2023-12-07 12:45:00,256.83,257.14,256.82,257.1,10455.0,250.218,250.52,250.2083,250.4811,10455.0
2023-12-07 12:50:00,257.13,257.14,256.75,256.81,15914.0,250.5103,250.52,250.1401,250.1985,15914.0
2023-12-07 12:55:00,256.75,256.83,256.64,256.69,15473.0,250.1401,250.218,250.0329,250.0816,15473.0
2023-12-07 13:00:00,256.65,256.78,256.57,256.63,22359.0,250.0426,250.1693,249.9647,250.0232,22359.0
2023-12-07 13:05:00,256.58,256.82,256.5,256.67,6727.0,249.9744,250.2083,249.8965,250.0621,6727.0
2023-12-07 13:10:00,256.56,256.75,256.47,256.72,4465.0,249.955,250.1401,249.8673,250.1108,4465.0
2023-12-07 13:15:00,256.72,256.95,256.6,256.95,9658.0,250.1108,250.3349,249.9939,250.3349,9658.0
2023-12-07 13:20:00,256.86,257.18,256.86,257.13,8924.0,250.2472,250.559,250.2472,250.5103,8924.0
2023-12-07 13:25:00,257.13,257.17,256.81,256.87,6864.0,250.5103,250.5493,250.1985,250.257,6864.0
2023-12-07 13:30:00,256.87,257.07,256.86,256.87,4961.0,250.257,250.4518,250.2472,250.257,4961.0
2023-12-07 13:35:00,256.88,257.01,256.73,256.9,3291.0,250.2667,250.3934,250.1206,250.2862,3291.0
2023-12-07 13:40:00,256.92,256.96,256.84,256.89,5577.0,250.3057,250.3447,250.2277,250.2765,5577.0
2023-12-07 13:45:00,256.89,256.96,256.79,256.93,10185.0,250.2765,250.3447,250.179,250.3154,10185.0
2023-12-07 13:50:00,256.9,257.07,256.86,256.86,7602.0,250.2862,250.4518,250.2472,250.2472,7602.0
2023-12-07 13:55:00,256.87,256.89,256.7,256.73,1130.0,250.257,250.2765,250.0914,250.1206,1130.0
2023-12-07 14:00:00,256.73,256.86,256.69,256.85,3829.0,250.1206,250.2472,250.0816,250.2375,3829.0
2023-12-07 14:05:00,256.86,256.87,256.72,256.81,7366.0,250.2472,250.257,250.1108,250.1985,7366.0
2023-12-07 14:10:00,256.82,256.89,256.71,256.78,7907.0,250.2083,250.2765,250.1011,250.1693,7907.0
2023-12-07 14:15:00,256.72,256.75,256.62,256.67,5659.0,250.1108,250.1401,250.0134,250.0621,5659.0
2023-12-07 14:20:00,256.67,256.74,256.59,256.65,11409.0,250.0621,250.1303,249.9842,250.0426,11409.0
2023-12-07 14:25:00,256.62,256.63,256.44,256.52,5386.0,250.0134,250.0232,249.838,249.916,5386.0
2023-12-07 14:30:00,256.57,256.66,256.38,256.44,7846.0,249.9647,250.0524,249.7796,249.838,7846.0
2023-12-07 14:35:00,256.44,256.51,256.31,256.41,21949.0,249.838,249.9062,249.7114,249.8088,21949.0
2023-12-07 14:40:00,256.37,256.43,255.95,256.18,18352.0,249.7698,249.8283,249.3607,249.5847,18352.0
2023-12-07 14:45:00,256.36,256.4,256.12,256.3,11815.0,249.7601,249.7991,249.5263,249.7017,11815.0
2023-12-07 14:50:00,256.3,256.52,256.27,256.47,18846.0,249.7017,249.916,249.6724,249.8673,18846.0
2023-12-07 14:55:00,256.41,256.74,256.4,256.55,7456.0,249.8088,250.1303,249.7991,249.9452,7456.0
2023-12-07 15:00:00,256.54,256.64,256.43,256.43,14977.0,249.9355,250.0329,249.8283,249.8283,14977.0
2023-12-07 15:05:00,256.49,256.76,256.39,256.7,13786.0,249.8868,250.1498,249.7893,250.0914,13786.0
2023-12-07 15:10:00,256.7,256.96,256.49,256.51,10590.0,250.0914,250.3447,249.8868,249.9062,10590.0
2023-12-07 15:15:00,256.56,256.73,256.56,256.65,8079.0,249.955,250.1206,249.955,250.0426,8079.0
2023-12-07 15:20:00,256.68,256.74,256.5,256.5,19314.0,250.0719,250.1303,249.8965,249.8965,19314.0
2023-12-07 15:25:00,256.56,256.58,256.35,256.48,19266.0,249.955,249.9744,249.7504,249.877,19266.0
2023-12-07 15:30:00,256.48,256.55,256.4,256.43,11437.0,249.877,249.9452,249.7991,249.8283,11437.0
2023-12-07 15:35:00,256.43,256.48,256.33,256.41,16322.0,249.8283,249.877,249.7309,249.8088,16322.0
2023-12-07 15:40:00,256.44,256.6,256.43,256.49,20071.0,249.838,249.9939,249.8283,249.8868,20071.0
2023-12-07 15:45:00,256.48,256.62,256.41,256.53,41010.0,249.877,250.0134,249.8088,249.9257,41010.0
2023-12-07 15:50:00,256.59,257.62,256.57,257.62,50872.0,249.9842,250.9877,249.9647,250.9877,50872.0
2023-12-07 15:55:00,257.65,258.01,257.5,257.86,135873.0,251.0169,251.3676,250.8708,251.2215,135873.0
2023-12-08 09:30:00,259.47,259.7,258.69,258.69,29263.0,252.79,253.0141,252.0301,252.0301,29263.0
2023-12-08 09:35:00,258.4,258.87,258.16,258.17,5353.0,251.7476,252.2055,251.5138,251.5235,5353.0
2023-12-08 09:40:00,258.46,258.63,257.71,257.82,2920.0,251.806,251.9717,251.0754,251.1825,2920.0
2023-12-08 09:45:00,257.9,258.07,257.0,257.41,15394.0,251.2605,251.4261,250.3836,250.7831,15394.0
2023-12-08 09:50:00,257.51,257.52,256.85,256.86,6616.0,250.8805,250.8902,250.2375,250.2472,6616.0
2023-12-08 09:55:00,256.96,256.96,256.63,256.77,3602.0,250.3447,250.3447,250.0232,250.1596,3602.0
2023-12-08 10:00:00,256.92,257.35,256.78,256.91,9321.0,250.3057,250.7246,250.1693,250.2959,9321.0
2023-12-08 10:05:00,256.87,256.89,256.26,256.48,14493.0,250.257,250.2765,249.6627,249.877,14493.0
2023-12-08 10:10:00,256.38,257.27,256.38,257.17,12739.0,249.7796,250.6467,249.7796,250.5493,12739.0
2023-12-08 10:15:00,257.18,257.35,256.98,257.23,15943.0,250.559,250.7246,250.3641,250.6077,15943.0
2023-12-08 10:20:00,257.25,257.3,256.41,256.41,6803.0,250.6272,250.6759,249.8088,249.8088,6803.0
2023-12-08 10:25:00,256.43,256.5,256.19,256.35,7950.0,249.8283,249.8965,249.5945,249.7504,7950.0
2023-12-08 10:30:00,256.43,256.57,256.31,256.47,5807.0,249.8283,249.9647,249.7114,249.8673,5807.0
2023-12-08 10:35:00,256.47,256.5,256.1,256.42,15203.0,249.8673,249.8965,249.5068,249.8186,15203.0
2023-12-08 10:40:00,256.29,256.51,256.23,256.31,5152.0,249.6919,249.9062,249.6335,249.7114,5152.0
2023-12-08 10:45:00,256.25,256.34,255.96,256.15,9330.0,249.6529,249.7406,249.3704,249.5555,9330.0
2023-12-08 10:50:00,256.23,256.34,255.8,256.23,26535.0,249.6335,249.7406,249.2145,249.6335,26535.0
2023-12-08 10:55:00,256.31,256.6,256.31,256.57,6225.0,249.7114,249.9939,249.7114,249.9647,6225.0
2023-12-08 11:00:00,256.66,256.66,255.85,255.93,17712.0,250.0524,250.0524,249.2632,249.3412,17712.0
2023-12-08 11:05:00,255.9,255.9,255.33,255.49,10633.0,249.3119,249.3119,248.7566,248.9125,10633.0
2023-12-08 11:10:00,255.5,255.5,255.13,255.21,9735.0,248.9222,248.9222,248.5618,248.6397,9735.0
2023-12-08 11:15:00,255.23,255.28,255.08,255.21,4614.0,248.6592,248.7079,248.5131,248.6397,4614.0
2023-12-08 11:20:00,255.2,255.24,254.66,254.76,12960.0,248.63,248.6689,248.1039,248.2013,12960.0
2023-12-08 11:25:00,254.79,254.85,254.61,254.68,15276.0,248.2305,248.289,248.0552,248.1234,15276.0
2023-12-08 11:30:00,254.77,254.96,254.69,254.89,11356.0,248.211,248.3961,248.1331,248.328,11356.0
2023-12-08 11:35:00,254.87,254.95,254.76,254.76,6956.0,248.3085,248.3864,248.2013,248.2013,6956.0
2023-12-08 11:40:00,254.76,254.76,254.45,254.66,13333.0,248.2013,248.2013,247.8993,248.1039,13333.0
2023-12-08 11:45:00,254.65,254.73,254.55,254.55,8179.0,248.0941,248.1721,247.9967,247.9967,8179.0
2023-12-08 11:50:00,254.58,254.66,254.38,254.48,12011.0,248.0259,248.1039,247.8311,247.9285,12011.0
2023-12-08 11:55:00,254.38,254.62,254.38,254.61,21251.0,247.8311,248.0649,247.8311,248.0552,21251.0
2023-12-08 12:00:00,254.65,254.65,254.32,254.36,17383.0,248.0941,248.0941,247.7726,247.8116,17383.0
2023-12-08 12:05:00,254.46,254.5,253.95,254.06,24248.0,247.909,247.948,247.4122,247.5193,24248.0
2023-12-08 12:10:00,254.09,254.56,254.03,254.52,15259.0,247.5485,248.0064,247.4901,247.9675,15259.0
2023-12-08 12:15:00,254.56,254.56,254.32,254.5,17731.0,248.0064,248.0064,247.7726,247.948,17731.0
2023-12-08 12:20:00,254.57,254.66,254.51,254.62,7958.0,248.0162,248.1039,247.9577,248.0649,7958.0
2023-12-08 12:25:00,254.57,254.83,254.55,254.78,22520.0,248.0162,248.2695,247.9967,248.2208,22520.0
2023-12-08 12:30:00,254.78,254.87,254.66,254.79,19604.0,248.2208,248.3085,248.1039,248.2305,19604.0
2023-12-08 12:35:00,254.91,255.08,254.78,254.81,23973.0,248.3474,248.5131,248.2208,248.25,23973.0
2023-12-08 12:40:00,254.87,254.97,254.63,254.81,14898.0,248.3085,248.4059,248.0746,248.25,14898.0
2023-12-08 12:45:00,254.78,254.93,254.77,254.93,9257.0,248.2208,248.3669,248.211,248.3669,9257.0
2023-12-08 12:50:00,254.93,255.35,254.89,255.24,25458.0,248.3669,248.7761,248.328,248.6689,25458.0
2023-12-08 12:55:00,255.28,255.64,255.21,255.4,15442.0,248.7079,249.0586,248.6397,248.8248,15442.0
2023-12-08 13:00:00,255.42,255.64,255.33,255.55,5440.0,248.8443,249.0586,248.7566,248.971,5440.0
2023-12-08 13:05:00,255.64,255.76,255.56,255.76,3549.0,249.0586,249.1756,248.9807,249.1756,3549.0
2023-12-08 13:10:00,255.81,255.93,255.81,255.82,8072.0,249.2243,249.3412,249.2243,249.234,8072.0
2023-12-08 13:15:00,255.82,255.86,255.25,255.48,13128.0,249.234,249.273,248.6787,248.9028,13128.0
2023-12-08 13:20:00,255.47,255.55,255.42,255.49,6258.0,248.893,248.971,248.8443,248.9125,6258.0
2023-12-08 13:25:00,255.42,255.55,255.35,255.35,24501.0,248.8443,248.971,248.7761,248.7761,24501.0
2023-12-08 13:30:00,255.42,255.53,255.35,255.5,3451.0,248.8443,248.9515,248.7761,248.9222,3451.0
2023-12-08 13:35:00,255.4,255.56,255.35,255.45,11080.0,248.8248,248.9807,248.7761,248.8735,11080.0
2023-12-08 13:40:00,255.48,255.54,255.37,255.5,5478.0,248.9028,248.9612,248.7956,248.9222,5478.0
2023-12-08 13:45:00,255.48,255.56,255.42,255.51,7607.0,248.9028,248.9807,248.8443,248.932,7607.0
2023-12-08 13:50:00,255.51,255.55,255.15,255.34,15147.0,248.932,248.971,248.5813,248.7664,15147.0
2023-12-08 13:55:00,255.3,255.39,255.3,255.32,2849.0,248.7274,248.8151,248.7274,248.7469,2849.0
2023-12-08 14:00:00,255.27,255.61,255.26,255.55,5414.0,248.6982,249.0294,248.6884,248.971,5414.0
2023-12-08 14:05:00,255.61,256.03,255.48,256.03,18702.0,249.0294,249.4386,248.9028,249.4386,18702.0
2023-12-08 14:10:00,256.02,256.35,255.9,256.26,35030.0,249.4289,249.7504,249.3119,249.6627,35030.0
2023-12-08 14:15:00,256.26,256.45,256.05,256.25,44607.0,249.6627,249.8478,249.4581,249.6529,44607.0
2023-12-08 14:20:00,256.25,256.41,256.19,256.31,9293.0,249.6529,249.8088,249.5945,249.7114,9293.0
2023-12-08 14:25:00,256.32,256.83,256.32,256.8,16353.0,249.7211,250.218,249.7211,250.1888,16353.0
2023-12-08 14:30:00,256.86,257.14,256.83,257.07,27470.0,250.2472,250.52,250.218,250.4518,27470.0
2023-12-08 14:35:00,257.07,257.36,257.07,257.36,20781.0,250.4518,250.7344,250.4518,250.7344,20781.0
2023-12-08 14:40:00,257.41,257.85,257.41,257.78,4701.0,250.7831,251.2117,250.7831,251.1435,4701.0
2023-12-08 14:45:00,257.94,258.4,257.83,258.33,32862.0,251.2994,251.7476,251.1923,251.6794,32862.0
2023-12-08 14:50:00,258.4,258.65,258.26,258.65,3847.0,251.7476,251.9912,251.6112,251.9912,3847.0
2023-12-08 14:55:00,258.57,258.9,258.51,258.9,7500.0,251.9132,252.2347,251.8548,252.2347,7500.0
2023-12-08 15:00:00,258.9,258.93,257.97,258.07,20518.0,252.2347,252.2639,251.3287,251.4261,20518.0
2023-12-08 15:05:00,258.02,258.27,257.81,258.26,5937.0,251.3774,251.6209,251.1728,251.6112,5937.0
2023-12-08 15:10:00,258.35,259.0,258.35,258.97,35888.0,251.6989,252.3321,251.6989,252.3029,35888.0
2023-12-08 15:15:00,258.97,259.39,258.89,259.3,26780.0,252.3029,252.7121,252.225,252.6244,26780.0
2023-12-08 15:20:00,259.22,259.22,258.64,258.69,16269.0,252.5465,252.5465,251.9814,252.0301,16269.0
2023-12-08 15:25:00,258.77,258.87,258.51,258.68,7296.0,252.1081,252.2055,251.8548,252.0204,7296.0
2023-12-08 15:30:00,258.68,258.68,258.47,258.61,11550.0,252.0204,252.0204,251.8158,251.9522,11550.0
2023-12-08 15:35:00,258.63,259.19,258.61,259.12,10198.0,251.9717,252.5172,251.9522,252.4491,10198.0
2023-12-08 15:40:00,259.05,259.19,259.01,259.19,10010.0,252.3809,252.5172,252.3419,252.5172,10010.0
2023-12-08 15:45:00,259.2,259.41,258.99,259.04,28379.0,252.527,252.7316,252.3224,252.3711,28379.0
2023-12-08 15:50:00,259.01,259.13,258.87,259.03,40931.0,252.3419,252.4588,252.2055,252.3614,40931.0
2023-12-08 15:55:00,259.05,259.17,258.55,258.92,122903.0,252.3809,252.4978,251.8937,252.2542,122903.0
2023-12-11 09:30:00,298.82,300.58,294.04,298.0,584335.0,291.127,292.8417,286.47,290.3281,584335.0
2023-12-11 09:35:00,297.9,297.91,292.7,293.0,327287.0,290.2307,290.2404,285.1645,285.4568,327287.0
2023-12-11 09:40:00,293.0,294.71,291.43,294.29,120179.0,285.4568,287.1228,283.9272,286.7136,120179.0
2023-12-11 09:45:00,294.29,296.73,294.28,296.42,158946.0,286.7136,289.0908,286.7039,288.7888,158946.0
2023-12-11 09:50:00,296.35,297.45,296.09,296.42,146007.0,288.7206,289.7923,288.4673,288.7888,146007.0
2023-12-11 09:55:00,296.42,298.39,295.28,298.0,159618.0,288.7888,290.7081,287.6781,290.3281,159618.0
2023-12-11 10:00:00,297.96,300.64,297.76,300.29,240102.0,290.2891,292.9001,290.0943,292.5591,240102.0
2023-12-11 10:05:00,300.34,300.83,299.88,300.56,164059.0,292.6079,293.0852,292.1597,292.8222,164059.0
2023-12-11 10:10:00,300.58,303.51,300.1,303.03,254930.0,292.8417,295.6962,292.374,295.2286,254930.0
2023-12-11 10:15:00,303.15,303.31,301.5,301.59,189155.0,295.3455,295.5014,293.738,293.8257,189155.0
2023-12-11 10:20:00,301.6,302.54,301.1,302.36,99567.0,293.8354,294.7512,293.3483,294.5759,99567.0
2023-12-11 10:25:00,302.42,302.94,302.22,302.92,88199.0,294.6343,295.1409,294.4395,295.1214,88199.0
2023-12-11 10:30:00,302.87,303.33,301.79,302.65,144416.0,295.0727,295.5209,294.0205,294.8584,144416.0
2023-12-11 10:35:00,302.56,302.78,301.43,301.61,97550.0,294.7707,294.985,293.6698,293.8452,97550.0
2023-12-11 10:40:00,301.56,301.62,299.64,300.31,110075.0,293.7964,293.8549,291.9259,292.5786,110075.0
2023-12-11 10:45:00,300.41,301.82,300.29,301.82,65651.0,292.6761,294.0498,292.5591,294.0498,65651.0
2023-12-11 10:50:00,301.84,301.95,300.8,301.4,52746.0,294.0692,294.1764,293.056,293.6406,52746.0
2023-12-11 10:55:00,301.45,303.27,301.35,303.23,93008.0,293.6893,295.4624,293.5919,295.4235,93008.0
2023-12-11 11:00:00,303.15,303.17,301.98,302.02,63853.0,295.3455,295.365,294.2056,294.2446,63853.0
2023-12-11 11:05:00,302.16,302.5,301.82,302.29,51768.0,294.381,294.7122,294.0498,294.5077,51768.0
2023-12-11 11:10:00,302.31,303.27,302.24,302.79,54488.0,294.5271,295.4624,294.4589,294.9948,54488.0
2023-12-11 11:15:00,302.77,303.69,302.67,302.85,63826.0,294.9753,295.8716,294.8779,295.0532,63826.0
2023-12-11 11:20:00,302.98,302.98,301.13,301.21,28232.0,295.1799,295.1799,293.3775,293.4555,28232.0
2023-12-11 11:25:00,301.25,301.26,300.25,300.73,35048.0,293.4944,293.5042,292.5202,292.9878,35048.0
2023-12-11 11:30:00,300.71,300.81,300.01,300.54,34448.0,292.9683,293.0658,292.2864,292.8027,34448.0
2023-12-11 11:35:00,300.54,300.64,300.06,300.17,43597.0,292.8027,292.9001,292.3351,292.4422,43597.0
2023-12-11 11:40:00,300.19,300.41,299.86,300.01,41238.0,292.4617,292.6761,292.1402,292.2864,41238.0
2023-12-11 11:45:00,300.04,300.87,299.65,300.24,51730.0,292.3156,293.1242,291.9356,292.5104,51730.0
2023-12-11 11:50:00,300.28,300.95,300.17,300.95,31404.0,292.5494,293.2022,292.4422,293.2022,31404.0
2023-12-11 11:55:00,300.88,300.9,299.89,299.98,58792.0,293.134,293.1534,292.1694,292.2571,58792.0
2023-12-11 12:00:00,299.98,300.21,299.53,300.17,45785.0,292.2571,292.4812,291.8187,292.4422,45785.0
2023-12-11 12:05:00,300.1,300.69,300.0,300.44,29112.0,292.374,292.9488,292.2766,292.7053,29112.0
2023-12-11 12:10:00,300.44,300.74,300.34,300.61,14644.0,292.7053,292.9976,292.6079,292.8709,14644.0
2023-12-11 12:15:00,300.57,300.62,300.16,300.19,13131.0,292.8319,292.8806,292.4325,292.4617,13131.0
2023-12-11 12:20:00,300.18,300.23,299.96,300.15,22598.0,292.452,292.5007,292.2376,292.4227,22598.0
2023-12-11 12:25:00,300.07,300.18,299.98,300.07,22601.0,292.3448,292.452,292.2571,292.3448,22601.0
2023-12-11 12:30:00,300.07,300.17,299.42,299.73,29617.0,292.3448,292.4422,291.7115,292.0136,29617.0
2023-12-11 12:35:00,299.74,300.18,299.6,300.13,28571.0,292.0233,292.452,291.8869,292.4033,28571.0
2023-12-11 12:40:00,300.11,300.25,300.05,300.24,18145.0,292.3838,292.5202,292.3253,292.5104,18145.0
2023-12-11 12:45:00,300.24,300.5,300.19,300.36,19666.0,292.5104,292.7637,292.4617,292.6273,19666.0
2023-12-11 12:50:00,300.38,300.67,300.3,300.67,13292.0,292.6468,292.9294,292.5689,292.9294,13292.0
2023-12-11 12:55:00,300.69,301.06,300.64,300.69,18662.0,292.9488,293.3093,292.9001,292.9488,18662.0
2023-12-11 13:00:00,300.72,300.73,300.08,300.13,14227.0,292.9781,292.9878,292.3546,292.4033,14227.0
2023-12-11 13:05:00,300.1,300.39,299.96,300.38,23903.0,292.374,292.6566,292.2376,292.6468,23903.0
2023-12-11 13:10:00,300.45,300.7,300.26,300.53,9450.0,292.715,292.9586,292.5299,292.793,9450.0
2023-12-11 13:15:00,300.56,300.77,300.48,300.71,12243.0,292.8222,293.0268,292.7443,292.9683,12243.0
2023-12-11 13:20:00,300.73,301.01,300.72,300.94,18143.0,292.9878,293.2606,292.9781,293.1924,18143.0
2023-12-11 13:25:00,300.93,301.24,300.88,301.07,17095.0,293.1827,293.4847,293.134,293.3191,17095.0
2023-12-11 13:30:00,301.12,301.57,301.02,301.54,16197.0,293.3678,293.8062,293.2704,293.777,16197.0
2023-12-11 13:35:00,301.55,302.0,301.47,302.0,16677.0,293.7867,294.2251,293.7088,294.2251,16677.0
2023-12-11 13:40:00,302.0,302.5,301.92,302.42,20721.0,294.2251,294.7122,294.1472,294.6343,20721.0
2023-12-11 13:45:00,302.37,302.4,301.55,301.62,27022.0,294.5856,294.6148,293.7867,293.8549,27022.0
2023-12-11 13:50:00,301.65,301.77,301.5,301.5,10958.0,293.8841,294.001,293.738,293.738,10958.0
2023-12-11 13:55:00,301.53,301.53,301.23,301.26,7399.0,293.7672,293.7672,293.4749,293.5042,7399.0
2023-12-11 14:00:00,301.2,301.25,300.66,300.83,16457.0,293.4457,293.4944,292.9196,293.0852,16457.0
2023-12-11 14:05:00,300.81,300.99,300.78,300.99,9081.0,293.0658,293.2411,293.0365,293.2411,9081.0
2023-12-11 14:10:00,300.99,301.36,300.92,301.1,9868.0,293.2411,293.6016,293.1729,293.3483,9868.0
2023-12-11 14:15:00,301.13,301.28,300.69,300.84,17385.0,293.3775,293.5237,292.9488,293.095,17385.0
2023-12-11 14:20:00,300.81,301.06,300.63,301.0,10255.0,293.0658,293.3093,292.8904,293.2509,10255.0
2023-12-11 14:25:00,300.96,301.26,300.8,301.05,16769.0,293.2119,293.5042,293.056,293.2996,16769.0
2023-12-11 14:30:00,301.11,301.16,300.79,300.9,12944.0,293.358,293.4067,293.0463,293.1534,12944.0
2023-12-11 14:35:00,300.86,300.89,300.55,300.7,15276.0,293.1145,293.1437,292.8125,292.9586,15276.0
2023-12-11 14:40:00,300.72,300.83,300.65,300.7,16381.0,292.9781,293.0852,292.9099,292.9586,16381.0
2023-12-11 14:45:00,300.72,301.34,300.72,301.34,10766.0,292.9781,293.5821,292.9781,293.5821,10766.0
2023-12-11 14:50:00,301.36,301.62,301.3,301.54,10622.0,293.6016,293.8549,293.5431,293.777,10622.0
2023-12-11 14:55:00,301.52,301.8,301.49,301.71,13611.0,293.7575,294.0303,293.7283,293.9426,13611.0
2023-12-11 15:00:00,301.76,302.32,301.68,302.32,26662.0,293.9913,294.5369,293.9134,294.5369,26662.0
2023-12-11 15:05:00,302.43,303.14,302.33,302.79,50670.0,294.6441,295.3358,294.5466,294.9948,50670.0
2023-12-11 15:10:00,302.76,302.84,302.07,302.49,27118.0,294.9656,295.0435,294.2933,294.7025,27118.0
2023-12-11 15:15:00,302.51,302.62,301.77,301.93,32018.0,294.722,294.8292,294.001,294.1569,32018.0
2023-12-11 15:20:00,301.99,302.89,301.96,302.74,21480.0,294.2154,295.0922,294.1862,294.9461,21480.0
2023-12-11 15:25:00,302.72,303.0,302.38,302.93,31517.0,294.9266,295.1994,294.5953,295.1312,31517.0
2023-12-11 15:30:00,302.9,302.97,302.38,302.4,37547.0,295.102,295.1701,294.5953,294.6148,37547.0
2023-12-11 15:35:00,302.41,302.53,301.96,302.0,28301.0,294.6246,294.7415,294.1862,294.2251,28301.0
2023-12-11 15:40:00,301.96,303.05,301.96,302.96,45611.0,294.1862,295.2481,294.1862,295.1604,45611.0
2023-12-11 15:45:00,302.92,303.0,301.88,301.9,62649.0,295.1214,295.1994,294.1082,294.1277,62649.0
2023-12-11 15:50:00,301.88,302.21,301.75,301.91,116080.0,294.1082,294.4297,293.9816,294.1374,116080.0
2023-12-11 15:55:00,301.89,302.25,301.87,302.02,235809.0,294.118,294.4687,294.0985,294.2446,235809.0
2023-12-12 09:30:00,301.97,301.97,299.51,299.51,43986.0,294.1959,294.1959,291.7992,291.7992,43986.0
2023-12-12 09:35:00,299.26,300.5,299.0,300.25,28745.0,291.5557,292.7637,291.3024,292.5202,28745.0
2023-12-12 09:40:00,300.37,300.59,299.0,299.55,21503.0,292.6371,292.8514,291.3024,291.8382,21503.0
2023-12-12 09:45:00,299.56,300.12,299.5,299.57,15628.0,291.8479,292.3935,291.7895,291.8577,15628.0
2023-12-12 09:50:00,299.43,299.74,298.65,299.47,23163.0,291.7213,292.0233,290.9614,291.7603,23163.0
2023-12-12 09:55:00,299.59,299.8,299.35,299.69,7791.0,291.8772,292.0818,291.6433,291.9746,7791.0
2023-12-12 10:00:00,299.53,300.81,299.53,300.45,17864.0,291.8187,293.0658,291.8187,292.715,17864.0
2023-12-12 10:05:00,300.41,300.56,300.2,300.47,8262.0,292.6761,292.8222,292.4715,292.7345,8262.0
2023-12-12 10:10:00,300.25,300.26,299.92,300.06,13041.0,292.5202,292.5299,292.1987,292.3351,13041.0
2023-12-12 10:15:00,300.11,300.28,299.96,300.18,9300.0,292.3838,292.5494,292.2376,292.452,9300.0
2023-12-12 10:20:00,300.1,300.1,299.17,299.35,8010.0,292.374,292.374,291.468,291.6433,8010.0
2023-12-12 10:25:00,299.36,299.41,298.92,299.2,11693.0,291.6531,291.7018,291.2244,291.4972,11693.0
2023-12-12 10:30:00,299.19,299.5,298.97,299.09,12153.0,291.4875,291.7895,291.2731,291.39,12153.0
2023-12-12 10:35:00,299.13,299.22,298.91,299.09,12554.0,291.429,291.5167,291.2147,291.39,12554.0
2023-12-12 10:40:00,299.05,299.24,298.85,299.17,12030.0,291.3511,291.5362,291.1562,291.468,12030.0
2023-12-12 10:45:00,299.02,299.58,298.95,299.58,12252.0,291.3218,291.8674,291.2536,291.8674,12252.0
2023-12-12 10:50:00,299.5,299.72,299.43,299.65,8344.0,291.7895,292.0038,291.7213,291.9356,8344.0
2023-12-12 10:55:00,299.65,300.58,299.64,300.58,33299.0,291.9356,292.8417,291.9259,292.8417,33299.0
2023-12-12 11:00:00,300.34,300.81,300.21,300.78,21780.0,292.6079,293.0658,292.4812,293.0365,21780.0
2023-12-12 11:05:00,300.79,301.59,300.76,301.35,16628.0,293.0463,293.8257,293.017,293.5919,16628.0
2023-12-12 11:10:00,301.18,301.52,301.15,301.26,4551.0,293.4262,293.7575,293.397,293.5042,4551.0
2023-12-12 11:15:00,301.28,301.28,300.55,300.7,16024.0,293.5237,293.5237,292.8125,292.9586,16024.0
2023-12-12 11:20:00,300.71,300.72,300.41,300.54,7734.0,292.9683,292.9781,292.6761,292.8027,7734.0
2023-12-12 11:25:00,300.6,300.78,300.35,300.36,6697.0,292.8612,293.0365,292.6176,292.6273,6697.0
2023-12-12 11:30:00,300.43,300.68,300.26,300.46,23910.0,292.6955,292.9391,292.5299,292.7248,23910.0
2023-12-12 11:35:00,300.47,300.84,300.42,300.84,11742.0,292.7345,293.095,292.6858,293.095,11742.0
2023-12-12 11:40:00,300.83,300.84,300.57,300.63,13741.0,293.0852,293.095,292.8319,292.8904,13741.0
2023-12-12 11:45:00,300.59,300.84,300.58,300.8,11419.0,292.8514,293.095,292.8417,293.056,11419.0
2023-12-12 11:50:00,300.81,301.09,300.74,301.08,7593.0,293.0658,293.3385,292.9976,293.3288,7593.0
2023-12-12 11:55:00,301.08,301.15,300.37,300.37,25243.0,293.3288,293.397,292.6371,292.6371,25243.0
2023-12-12 12:00:00,300.38,300.7,300.38,300.63,6082.0,292.6468,292.9586,292.6468,292.8904,6082.0
2023-12-12 12:05:00,300.72,300.8,300.2,300.2,8792.0,292.9781,293.056,292.4715,292.4715,8792.0
2023-12-12 12:10:00,300.23,300.31,300.0,300.26,10523.0,292.5007,292.5786,292.2766,292.5299,10523.0
2023-12-12 12:15:00,300.26,300.45,300.11,300.24,7275.0,292.5299,292.715,292.3838,292.5104,7275.0
2023-12-12 12:20:00,300.24,300.24,300.0,300.15,5082.0,292.5104,292.5104,292.2766,292.4227,5082.0
2023-12-12 12:25:00,300.14,300.22,300.06,300.19,9159.0,292.413,292.4909,292.3351,292.4617,9159.0
2023-12-12 12:30:00,300.19,300.22,300.0,300.04,13601.0,292.4617,292.4909,292.2766,292.3156,13601.0
2023-12-12 12:35:00,300.07,300.09,298.8,298.86,19162.0,292.3448,292.3643,291.1075,291.166,19162.0
2023-12-12 12:40:00,298.89,299.13,298.67,299.1,15648.0,291.1952,291.429,290.9809,291.3998,15648.0
2023-12-12 12:45:00,299.06,299.14,298.85,299.05,9058.0,291.3608,291.4388,291.1562,291.3511,9058.0
2023-12-12 12:50:00,299.05,299.12,298.85,299.07,10908.0,291.3511,291.4193,291.1562,291.3706,10908.0
2023-12-12 12:55:00,299.09,299.54,299.09,299.33,6747.0,291.39,291.8285,291.39,291.6239,6747.0
2023-12-12 13:00:00,299.41,299.68,299.22,299.68,12027.0,291.7018,291.9648,291.5167,291.9648,12027.0
2023-12-12 13:05:00,299.69,299.9,299.46,299.9,10733.0,291.9746,292.1792,291.7505,292.1792,10733.0
2023-12-12 13:10:00,299.78,299.88,299.26,299.26,17105.0,292.0623,292.1597,291.5557,291.5557,17105.0
2023-12-12 13:15:00,299.26,299.3,298.92,298.98,9517.0,291.5557,291.5946,291.2244,291.2829,9517.0
2023-12-12 13:20:00,298.93,298.93,298.4,298.49,8192.0,291.2342,291.2342,290.7178,290.8055,8192.0
2023-12-12 13:25:00,298.57,298.59,298.32,298.44,16046.0,290.8834,290.9029,290.6399,290.7568,16046.0
2023-12-12 13:30:00,298.42,298.44,298.0,298.19,23582.0,290.7373,290.7568,290.3281,290.5132,23582.0
2023-12-12 13:35:00,298.24,298.25,298.0,298.0,4767.0,290.5619,290.5717,290.3281,290.3281,4767.0
2023-12-12 13:40:00,298.0,298.28,297.98,298.21,12892.0,290.3281,290.6009,290.3086,290.5327,12892.0
2023-12-12 13:45:00,298.18,298.21,298.0,298.09,5543.0,290.5035,290.5327,290.3281,290.4158,5543.0
2023-12-12 13:50:00,298.09,298.14,297.7,297.71,10228.0,290.4158,290.4645,290.0358,290.0456,10228.0
2023-12-12 13:55:00,297.73,297.81,297.66,297.67,4001.0,290.0651,290.143,289.9969,290.0066,4001.0
2023-12-12 14:00:00,297.67,297.87,297.21,297.21,6095.0,290.0066,290.2014,289.5584,289.5584,6095.0
2023-12-12 14:05:00,297.2,297.31,297.02,297.26,7353.0,289.5487,289.6559,289.3733,289.6072,7353.0
2023-12-12 14:10:00,297.27,297.32,297.0,297.06,7593.0,289.6169,289.6656,289.3538,289.4123,7593.0
2023-12-12 14:15:00,297.06,297.3,297.0,297.24,6983.0,289.4123,289.6461,289.3538,289.5877,6983.0
2023-12-12 14:20:00,297.3,297.47,297.2,297.36,10785.0,289.6461,289.8117,289.5487,289.7046,10785.0
2023-12-12 14:25:00,297.37,297.59,297.21,297.51,6329.0,289.7143,289.9287,289.5584,289.8507,6329.0
2023-12-12 14:30:00,297.55,298.46,297.45,298.24,20888.0,289.8897,290.7763,289.7923,290.5619,20888.0
2023-12-12 14:35:00,298.23,298.36,297.84,297.99,12600.0,290.5522,290.6788,290.1722,290.3184,12600.0
2023-12-12 14:40:00,297.88,298.17,297.88,298.14,7597.0,290.2112,290.4937,290.2112,290.4645,7597.0
2023-12-12 14:45:00,298.12,298.39,298.1,298.14,8961.0,290.445,290.7081,290.4255,290.4645,8961.0
2023-12-12 14:50:00,298.19,298.32,297.81,297.97,13824.0,290.5132,290.6399,290.143,290.2989,13824.0
2023-12-12 14:55:00,297.95,298.17,297.94,298.17,9014.0,290.2794,290.4937,290.2696,290.4937,9014.0
2023-12-12 15:00:00,298.13,298.53,298.13,298.38,10544.0,290.4548,290.8445,290.4548,290.6983,10544.0
2023-12-12 15:05:00,298.37,298.56,298.28,298.56,8234.0,290.6886,290.8737,290.6009,290.8737,8234.0
2023-12-12 15:10:00,298.55,298.58,298.34,298.45,6509.0,290.8639,290.8932,290.6593,290.7665,6509.0
2023-12-12 15:15:00,298.4,298.68,298.27,298.32,10549.0,290.7178,290.9906,290.5911,290.6399,10549.0
2023-12-12 15:20:00,298.32,298.4,298.02,298.02,7974.0,290.6399,290.7178,290.3476,290.3476,7974.0
2023-12-12 15:25:00,298.08,298.08,297.37,297.41,13418.0,290.406,290.406,289.7143,289.7533,13418.0
2023-12-12 15:30:00,297.4,297.48,297.0,297.06,35932.0,289.7435,289.8215,289.3538,289.4123,35932.0
2023-12-12 15:35:00,297.09,297.34,297.0,297.03,24248.0,289.4415,289.6851,289.3538,289.3831,24248.0
2023-12-12 15:40:00,297.02,297.16,296.61,296.67,31247.0,289.3733,289.5097,288.9739,289.0323,31247.0
2023-12-12 15:45:00,296.63,296.83,296.43,296.59,37106.0,288.9934,289.1882,288.7985,288.9544,37106.0
2023-12-12 15:50:00,296.55,297.12,296.48,296.94,50311.0,288.9154,289.4708,288.8472,289.2954,50311.0
2023-12-12 15:55:00,296.97,297.02,296.32,296.71,131017.0,289.3246,289.3733,288.6914,289.0713,131017.0
2023-12-13 09:30:00,296.97,297.51,295.57,297.26,30251.0,289.3246,289.8507,287.9607,289.6072,30251.0
2023-12-13 09:35:00,297.45,297.49,294.58,294.58,6523.0,289.7923,289.8312,286.9961,286.9961,6523.0
2023-12-13 09:40:00,294.56,294.59,293.41,293.68,29334.0,286.9767,287.0059,285.8563,286.1193,29334.0
2023-12-13 09:45:00,293.73,294.14,293.38,293.89,15862.0,286.168,286.5675,285.827,286.3239,15862.0
2023-12-13 09:50:00,293.74,294.37,293.59,294.26,19170.0,286.1778,286.7916,286.0316,286.6844,19170.0
2023-12-13 09:55:00,294.38,295.67,294.31,295.51,12523.0,286.8013,288.0581,286.7331,287.9022,12523.0
2023-12-13 10:00:00,295.51,296.37,295.27,295.97,17046.0,287.9022,288.7401,287.6684,288.3504,17046.0
2023-12-13 10:05:00,296.04,296.54,295.85,296.45,15971.0,288.4186,288.9057,288.2335,288.818,15971.0
2023-12-13 10:10:00,296.4,296.8,295.81,295.81,12217.0,288.7693,289.159,288.1945,288.1945,12217.0
2023-12-13 10:15:00,295.82,296.09,295.56,295.63,13074.0,288.2042,288.4673,287.9509,288.0191,13074.0
2023-12-13 10:20:00,295.55,295.75,295.29,295.48,11142.0,287.9412,288.136,287.6879,287.873,11142.0
2023-12-13 10:25:00,295.46,295.78,295.34,295.46,8443.0,287.8535,288.1653,287.7366,287.8535,8443.0
2023-12-13 10:30:00,295.31,295.43,294.65,294.84,8763.0,287.7074,287.8243,287.0643,287.2495,8763.0
2023-12-13 10:35:00,294.65,294.95,294.6,294.92,6319.0,287.0643,287.3566,287.0156,287.3274,6319.0
2023-12-13 10:40:00,294.86,295.43,294.64,294.69,12354.0,287.2689,287.8243,287.0546,287.1033,12354.0
2023-12-13 10:45:00,294.56,295.06,294.44,294.95,12420.0,286.9767,287.4638,286.8598,287.3566,12420.0
2023-12-13 10:50:00,295.11,295.43,295.03,295.35,4527.0,287.5125,287.8243,287.4346,287.7463,4527.0
2023-12-13 10:55:00,295.28,295.4,295.06,295.31,11657.0,287.6781,287.795,287.4638,287.7074,11657.0
2023-12-13 11:00:00,295.31,296.0,295.28,295.77,13509.0,287.7074,288.3796,287.6781,288.1555,13509.0
2023-12-13 11:05:00,295.77,296.36,295.77,296.35,10505.0,288.1555,288.7303,288.1555,288.7206,10505.0
2023-12-13 11:10:00,296.22,296.86,296.18,296.78,9695.0,288.5939,289.2174,288.555,289.1395,9695.0
2023-12-13 11:15:00,296.69,297.36,296.68,297.22,8827.0,289.0518,289.7046,289.0421,289.5682,8827.0
2023-12-13 11:20:00,297.23,297.92,297.07,297.66,12399.0,289.5779,290.2502,289.422,289.9969,12399.0
2023-12-13 11:25:00,297.7,298.0,297.53,297.54,11850.0,290.0358,290.3281,289.8702,289.8799,11850.0
2023-12-13 11:30:00,297.55,297.74,297.49,297.64,1900.0,289.8897,290.0748,289.8312,289.9774,1900.0
2023-12-13 11:35:00,297.73,297.78,297.5,297.6,8656.0,290.0651,290.1138,289.841,289.9384,8656.0
2023-12-13 11:40:00,297.62,298.03,297.56,297.73,12392.0,289.9579,290.3573,289.8994,290.0651,12392.0
2023-12-13 11:45:00,297.68,297.73,297.42,297.55,2727.0,290.0163,290.0651,289.763,289.8897,2727.0
2023-12-13 11:50:00,297.49,298.0,297.48,297.81,11259.0,289.8312,290.3281,289.8215,290.143,11259.0
2023-12-13 11:55:00,297.83,297.99,297.43,297.55,10798.0,290.1625,290.3184,289.7728,289.8897,10798.0
2023-12-13 12:00:00,297.55,297.7,297.27,297.55,7211.0,289.8897,290.0358,289.6169,289.8897,7211.0
2023-12-13 12:05:00,297.66,297.89,297.5,297.57,10539.0,289.9969,290.2209,289.841,289.9092,10539.0
2023-12-13 12:10:00,297.66,298.0,297.58,297.81,12626.0,289.9969,290.3281,289.9189,290.143,12626.0
2023-12-13 12:15:00,297.92,298.17,297.8,298.0,6636.0,290.2502,290.4937,290.1332,290.3281,6636.0
2023-12-13 12:20:00,298.19,298.3,297.98,298.04,4953.0,290.5132,290.6204,290.3086,290.3671,4953.0
2023-12-13 12:25:00,298.04,298.12,297.48,297.48,8330.0,290.3671,290.445,289.8215,289.8215,8330.0
2023-12-13 12:30:00,297.64,297.9,297.37,297.9,3152.0,289.9774,290.2307,289.7143,290.2307,3152.0
2023-12-13 12:35:00,297.9,298.08,297.74,297.93,4752.0,290.2307,290.406,290.0748,290.2599,4752.0
2023-12-13 12:40:00,298.04,298.06,297.77,297.96,3521.0,290.3671,290.3866,290.104,290.2891,3521.0
2023-12-13 12:45:00,297.87,297.98,297.77,297.91,3650.0,290.2014,290.3086,290.104,290.2404,3650.0
2023-12-13 12:50:00,297.91,298.04,297.82,297.94,9372.0,290.2404,290.3671,290.1527,290.2696,9372.0
2023-12-13 12:55:00,298.0,298.29,297.79,297.83,12287.0,290.3281,290.6106,290.1235,290.1625,12287.0
2023-12-13 13:00:00,297.75,297.75,297.11,297.11,30433.0,290.0845,290.0845,289.461,289.461,30433.0
2023-12-13 13:05:00,297.13,297.31,296.92,297.15,5285.0,289.4805,289.6559,289.2759,289.5,5285.0
2023-12-13 13:10:00,297.19,297.25,297.07,297.17,1576.0,289.539,289.5974,289.422,289.5195,1576.0
2023-12-13 13:15:00,297.13,297.4,296.92,297.24,7041.0,289.4805,289.7435,289.2759,289.5877,7041.0
2023-12-13 13:20:00,297.24,297.56,297.22,297.44,2527.0,289.5877,289.8994,289.5682,289.7825,2527.0
2023-12-13 13:25:00,297.44,297.74,297.43,297.74,6205.0,289.7825,290.0748,289.7728,290.0748,6205.0
2023-12-13 13:30:00,297.74,297.74,297.18,297.18,8202.0,290.0748,290.0748,289.5292,289.5292,8202.0
2023-12-13 13:35:00,297.14,297.15,296.97,296.97,4033.0,289.4902,289.5,289.3246,289.3246,4033.0
2023-12-13 13:40:00,297.03,297.03,296.73,296.84,4230.0,289.3831,289.3831,289.0908,289.198,4230.0
2023-12-13 13:45:00,296.76,296.81,296.57,296.58,9658.0,289.12,289.1687,288.9349,288.9447,9658.0
2023-12-13 13:50:00,296.5,296.58,296.26,296.49,6315.0,288.8667,288.9447,288.6329,288.857,6315.0
2023-12-13 13:55:00,296.47,296.53,296.23,296.53,4765.0,288.8375,288.8959,288.6037,288.8959,4765.0
2023-12-13 14:00:00,296.53,297.26,296.35,296.87,8089.0,288.8959,289.6072,288.7206,289.2272,8089.0
2023-12-13 14:05:00,296.87,296.99,296.51,296.59,5704.0,289.2272,289.3441,288.8765,288.9544,5704.0
2023-12-13 14:10:00,296.46,297.04,296.45,296.67,5420.0,288.8277,289.3928,288.818,289.0323,5420.0
2023-12-13 14:15:00,296.55,296.65,295.98,295.98,4949.0,288.9154,289.0129,288.3601,288.3601,4949.0
2023-12-13 14:20:00,295.92,296.22,295.83,295.95,6088.0,288.3016,288.5939,288.214,288.3309,6088.0
2023-12-13 14:25:00,295.95,296.26,295.88,296.26,7918.0,288.3309,288.6329,288.2627,288.6329,7918.0
2023-12-13 14:30:00,296.25,296.53,296.17,296.41,4565.0,288.6232,288.8959,288.5452,288.779,4565.0
2023-12-13 14:35:00,296.41,296.57,296.29,296.51,10127.0,288.779,288.9349,288.6621,288.8765,10127.0
2023-12-13 14:40:00,296.58,296.76,296.46,296.56,12451.0,288.9447,289.12,288.8277,288.9252,12451.0
2023-12-13 14:45:00,296.51,296.71,296.31,296.5,19667.0,288.8765,289.0713,288.6816,288.8667,19667.0
2023-12-13 14:50:00,296.61,296.94,296.26,296.88,21001.0,288.9739,289.2954,288.6329,289.2369,21001.0
2023-12-13 14:55:00,297.01,297.23,296.86,297.09,20715.0,289.3636,289.5779,289.2174,289.4415,20715.0
2023-12-13 15:00:00,297.09,297.09,296.32,296.5,13405.0,289.4415,289.4415,288.6914,288.8667,13405.0
2023-12-13 15:05:00,296.5,296.68,296.21,296.22,8375.0,288.8667,289.0421,288.5842,288.5939,8375.0
2023-12-13 15:10:00,296.22,296.8,296.1,296.78,16613.0,288.5939,289.159,288.477,289.1395,16613.0
2023-12-13 15:15:00,296.78,296.78,295.19,296.21,31061.0,289.1395,289.1395,287.5904,288.5842,31061.0
2023-12-13 15:20:00,296.21,296.21,295.2,295.28,23088.0,288.5842,288.5842,287.6002,287.6781,23088.0
2023-12-13 15:25:00,295.22,295.85,295.19,295.73,26374.0,287.6197,288.2335,287.5904,288.1165,26374.0
2023-12-13 15:30:00,295.67,295.68,295.3,295.46,42042.0,288.0581,288.0678,287.6976,287.8535,42042.0
2023-12-13 15:35:00,295.49,296.26,295.49,296.21,42191.0,287.8827,288.6329,287.8827,288.5842,42191.0
2023-12-13 15:40:00,296.21,296.54,296.18,296.4,29551.0,288.5842,288.9057,288.555,288.7693,29551.0
2023-12-13 15:45:00,296.4,296.73,295.96,296.68,32006.0,288.7693,289.0908,288.3406,289.0421,32006.0
2023-12-13 15:50:00,296.76,296.89,296.4,296.78,37760.0,289.12,289.2467,288.7693,289.1395,37760.0
2023-12-13 15:55:00,296.78,297.27,296.74,297.2,100221.0,289.1395,289.6169,289.1005,289.5487,100221.0
2023-12-14 09:30:00,293.49,294.0,290.39,291.74,80214.0,285.9342,286.4311,282.914,284.2293,80214.0
2023-12-14 09:35:00,291.01,293.51,291.01,293.01,28722.0,283.5181,285.9537,283.5181,285.4666,28722.0
2023-12-14 09:40:00,292.79,293.23,292.09,292.35,13475.0,285.2522,285.6809,284.5703,284.8236,13475.0
2023-12-14 09:45:00,292.16,294.72,292.15,294.44,75806.0,284.6384,287.1325,284.6287,286.8598,75806.0
2023-12-14 09:50:00,294.44,294.78,292.94,293.59,24671.0,286.8598,287.191,285.3984,286.0316,24671.0
2023-12-14 09:55:00,293.92,294.15,293.19,293.25,9721.0,286.3531,286.5772,285.6419,285.7004,9721.0
2023-12-14 10:00:00,293.3,293.97,292.57,292.62,18884.0,285.7491,286.4019,285.0379,285.0866,18884.0
2023-12-14 10:05:00,292.79,292.96,291.9,292.59,16360.0,285.2522,285.4179,284.3851,285.0574,16360.0
2023-12-14 10:10:00,292.58,293.61,292.36,293.56,10109.0,285.0476,286.0511,284.8333,286.0024,10109.0
2023-12-14 10:15:00,293.48,294.04,293.38,294.0,11830.0,285.9245,286.47,285.827,286.4311,11830.0
2023-12-14 10:20:00,293.91,294.14,292.64,292.92,24835.0,286.3434,286.5675,285.1061,285.3789,24835.0
2023-12-14 10:25:00,292.88,293.81,292.51,293.71,9116.0,285.3399,286.246,284.9794,286.1485,9116.0
2023-12-14 10:30:00,293.72,294.13,293.32,293.42,9889.0,286.1583,286.5577,285.7686,285.866,9889.0
2023-12-14 10:35:00,293.36,293.36,292.83,292.91,5112.0,285.8076,285.8076,285.2912,285.3691,5112.0
2023-12-14 10:40:00,293.0,293.46,292.88,293.29,6991.0,285.4568,285.905,285.3399,285.7394,6991.0
2023-12-14 10:45:00,293.36,293.44,292.98,293.16,15381.0,285.8076,285.8855,285.4373,285.6127,15381.0
2023-12-14 10:50:00,293.18,293.97,293.17,293.49,8666.0,285.6322,286.4019,285.6224,285.9342,8666.0
2023-12-14 10:55:00,293.39,294.2,293.07,294.2,6082.0,285.8368,286.6259,285.525,286.6259,6082.0
2023-12-14 11:00:00,294.19,294.96,294.01,294.78,8380.0,286.6162,287.3664,286.4408,287.191,8380.0
2023-12-14 11:05:00,294.77,295.2,294.63,295.17,10261.0,287.1813,287.6002,287.0449,287.571,10261.0
2023-12-14 11:10:00,295.49,295.49,294.45,294.54,7473.0,287.8827,287.8827,286.8695,286.9572,7473.0
2023-12-14 11:15:00,294.63,294.76,294.36,294.38,5621.0,287.0449,287.1715,286.7818,286.8013,5621.0
2023-12-14 11:20:00,294.35,295.03,294.1,295.03,29011.0,286.7721,287.4346,286.5285,287.4346,29011.0
2023-12-14 11:25:00,294.84,294.87,294.46,294.67,7094.0,287.2495,287.2787,286.8792,287.0838,7094.0
2023-12-14 11:30:00,294.71,294.97,294.49,294.49,4230.0,287.1228,287.3761,286.9085,286.9085,4230.0
2023-12-14 11:35:00,294.38,294.58,294.17,294.42,4064.0,286.8013,286.9961,286.5967,286.8403,4064.0
2023-12-14 11:40:00,294.37,295.2,294.23,294.88,15603.0,286.7916,287.6002,286.6552,287.2884,15603.0
2023-12-14 11:45:00,294.77,295.0,294.75,294.84,37319.0,287.1813,287.4053,287.1618,287.2495,37319.0
2023-12-14 11:50:00,294.77,295.59,294.75,295.59,7310.0,287.1813,287.9801,287.1618,287.9801,7310.0
2023-12-14 11:55:00,295.37,295.51,294.73,294.96,50627.0,287.7658,287.9022,287.1423,287.3664,50627.0
2023-12-14 12:00:00,294.94,295.24,294.64,295.18,37501.0,287.3469,287.6392,287.0546,287.5807,37501.0
2023-12-14 12:05:00,295.12,295.34,294.98,295.13,12434.0,287.5222,287.7366,287.3858,287.532,12434.0
2023-12-14 12:10:00,295.22,295.99,295.05,295.73,22044.0,287.6197,288.3698,287.454,288.1165,22044.0
2023-12-14 12:15:00,295.74,295.75,295.23,295.32,39340.0,288.1263,288.136,287.6294,287.7171,39340.0
2023-12-14 12:20:00,295.51,295.83,295.25,295.73,5693.0,287.9022,288.214,287.6489,288.1165,5693.0
2023-12-14 12:25:00,295.8,295.9,295.22,295.26,8428.0,288.1847,288.2822,287.6197,287.6586,8428.0
2023-12-14 12:30:00,295.28,295.7,295.13,295.16,10667.0,287.6781,288.0873,287.532,287.5612,10667.0
2023-12-14 12:35:00,295.19,295.58,295.11,295.2,25835.0,287.5904,287.9704,287.5125,287.6002,25835.0
2023-12-14 12:40:00,295.13,295.6,295.13,295.44,6092.0,287.532,287.9899,287.532,287.834,6092.0
2023-12-14 12:45:00,295.44,296.04,295.42,295.92,7033.0,287.834,288.4186,287.8145,288.3016,7033.0
2023-12-14 12:50:00,295.86,296.36,295.86,296.23,5488.0,288.2432,288.7303,288.2432,288.6037,5488.0
2023-12-14 12:55:00,296.32,296.94,296.24,296.79,8841.0,288.6914,289.2954,288.6134,289.1493,8841.0
2023-12-14 13:00:00,296.75,296.95,296.69,296.72,5940.0,289.1103,289.3051,289.0518,289.0811,5940.0
2023-12-14 13:05:00,296.81,297.35,296.56,297.35,12527.0,289.1687,289.6948,288.9252,289.6948,12527.0
2023-12-14 13:10:00,297.31,297.62,297.08,297.6,15454.0,289.6559,289.9579,289.4318,289.9384,15454.0
2023-12-14 13:15:00,297.74,298.3,297.42,298.29,30117.0,290.0748,290.6204,289.763,290.6106,30117.0
2023-12-14 13:20:00,298.27,298.38,298.0,298.07,15739.0,290.5911,290.6983,290.3281,290.3963,15739.0
2023-12-14 13:25:00,298.11,298.16,297.77,298.0,18718.0,290.4353,290.484,290.104,290.3281,18718.0
2023-12-14 13:30:00,298.05,298.21,297.48,297.62,15942.0,290.3768,290.5327,289.8215,289.9579,15942.0
2023-12-14 13:35:00,297.63,297.95,297.46,297.46,8417.0,289.9676,290.2794,289.802,289.802,8417.0
2023-12-14 13:40:00,297.73,297.73,296.91,296.91,6117.0,290.0651,290.0651,289.2662,289.2662,6117.0
2023-12-14 13:45:00,296.85,298.08,296.83,298.01,18039.0,289.2077,290.406,289.1882,290.3378,18039.0
2023-12-14 13:50:00,298.04,298.18,297.32,297.35,7107.0,290.3671,290.5035,289.6656,289.6948,7107.0
2023-12-14 13:55:00,297.51,297.57,296.96,297.0,8860.0,289.8507,289.9092,289.3149,289.3538,8860.0
2023-12-14 14:00:00,297.29,297.44,297.07,297.3,5739.0,289.6364,289.7825,289.422,289.6461,5739.0
2023-12-14 14:05:00,297.44,297.58,297.11,297.11,46435.0,289.7825,289.9189,289.461,289.461,46435.0
2023-12-14 14:10:00,297.17,297.93,297.17,297.69,41485.0,289.5195,290.2599,289.5195,290.0261,41485.0
2023-12-14 14:15:00,297.69,297.84,297.47,297.61,21519.0,290.0261,290.1722,289.8117,289.9481,21519.0
2023-12-14 14:20:00,297.59,297.6,297.25,297.44,17747.0,289.9287,289.9384,289.5974,289.7825,17747.0
2023-12-14 14:25:00,297.48,297.48,297.1,297.23,38569.0,289.8215,289.8215,289.4513,289.5779,38569.0
2023-12-14 14:30:00,297.26,297.86,297.2,297.85,10594.0,289.6072,290.1917,289.5487,290.182,10594.0
2023-12-14 14:35:00,297.77,298.1,297.48,298.0,15113.0,290.104,290.4255,289.8215,290.3281,15113.0
2023-12-14 14:40:00,298.1,298.56,297.81,298.56,13434.0,290.4255,290.8737,290.143,290.8737,13434.0
2023-12-14 14:45:00,298.48,298.78,298.43,298.49,18529.0,290.7957,291.088,290.747,290.8055,18529.0
2023-12-14 14:50:00,298.44,298.5,298.17,298.39,13065.0,290.7568,290.8152,290.4937,290.7081,13065.0
2023-12-14 14:55:00,298.36,298.74,297.96,298.37,16225.0,290.6788,291.049,290.2891,290.6886,16225.0
2023-12-14 15:00:00,298.22,298.62,298.01,298.62,17450.0,290.5424,290.9321,290.3378,290.9321,17450.0
2023-12-14 15:05:00,298.66,298.88,298.42,298.69,14008.0,290.9711,291.1854,290.7373,291.0003,14008.0
2023-12-14 15:10:00,298.8,299.11,298.7,298.95,19583.0,291.1075,291.4095,291.0101,291.2536,19583.0
2023-12-14 15:15:00,299.03,299.44,298.75,299.1,18638.0,291.3316,291.731,291.0588,291.3998,18638.0
2023-12-14 15:20:00,299.06,299.54,298.83,299.44,17800.0,291.3608,291.8285,291.1367,291.731,17800.0
2023-12-14 15:25:00,299.34,299.64,299.09,299.64,22638.0,291.6336,291.9259,291.39,291.9259,22638.0
2023-12-14 15:30:00,299.69,299.89,299.46,299.68,29126.0,291.9746,292.1694,291.7505,291.9648,29126.0
2023-12-14 15:35:00,299.68,300.0,299.63,299.86,29275.0,291.9648,292.2766,291.9161,292.1402,29275.0
2023-12-14 15:40:00,299.79,299.93,299.55,299.68,37352.0,292.072,292.2084,291.8382,291.9648,37352.0
2023-12-14 15:45:00,299.69,299.93,299.59,299.69,76863.0,291.9746,292.2084,291.8772,291.9746,76863.0
2023-12-14 15:50:00,299.56,299.71,298.75,298.81,61256.0,291.8479,291.9941,291.0588,291.1172,61256.0
2023-12-14 15:55:00,298.86,298.94,298.34,298.66,189964.0,291.166,291.2439,290.6593,290.9711,189964.0
2023-12-15 09:30:00,297.02,297.02,294.94,295.07,206366.0,289.3733,289.3733,287.3469,287.4735,206366.0
2023-12-15 09:35:00,295.11,295.89,294.95,295.37,38798.0,287.5125,288.2724,287.3566,287.7658,38798.0
2023-12-15 09:40:00,295.37,296.2,295.18,295.47,14372.0,287.7658,288.5744,287.5807,287.8632,14372.0
2023-12-15 09:45:00,295.44,296.43,295.44,296.22,6026.0,287.834,288.7985,287.834,288.5939,6026.0
2023-12-15 09:50:00,296.13,297.57,295.76,296.5,14701.0,288.5062,289.9092,288.1458,288.8667,14701.0
2023-12-15 09:55:00,296.55,296.94,296.27,296.5,5498.0,288.9154,289.2954,288.6426,288.8667,5498.0
2023-12-15 10:00:00,296.35,296.46,295.15,295.17,19027.0,288.7206,288.8277,287.5515,287.571,19027.0
2023-12-15 10:05:00,295.17,295.19,293.86,293.86,23566.0,287.571,287.5904,286.2947,286.2947,23566.0
2023-12-15 10:10:00,293.92,294.5,293.6,293.67,15530.0,286.3531,286.9182,286.0414,286.1096,15530.0
2023-12-15 10:15:00,293.74,293.85,292.94,292.94,31996.0,286.1778,286.2849,285.3984,285.3984,31996.0
2023-12-15 10:20:00,293.09,293.6,292.46,292.98,12981.0,285.5445,286.0414,284.9307,285.4373,12981.0
2023-12-15 10:25:00,292.92,293.06,292.11,292.91,17068.0,285.3789,285.5153,284.5897,285.3691,17068.0
2023-12-15 10:30:00,293.04,293.27,292.66,292.8,21839.0,285.4958,285.7199,285.1256,285.262,21839.0
2023-12-15 10:35:00,292.7,293.27,292.6,293.09,15427.0,285.1645,285.7199,285.0671,285.5445,15427.0
2023-12-15 10:40:00,293.03,293.1,292.61,292.69,13495.0,285.4861,285.5542,285.0769,285.1548,13495.0
2023-12-15 10:45:00,292.53,295.82,292.23,294.25,56635.0,284.9989,288.2042,284.7066,286.6746,56635.0
2023-12-15 10:50:00,294.21,294.21,291.44,293.02,80533.0,286.6357,286.6357,283.937,285.4763,80533.0
2023-12-15 10:55:00,292.83,292.86,291.95,292.56,17825.0,285.2912,285.3204,284.4339,285.0282,17825.0
2023-12-15 11:00:00,292.57,293.0,292.0,292.25,14019.0,285.0379,285.4568,284.4826,284.7261,14019.0
2023-12-15 11:05:00,292.26,292.42,291.12,291.16,16998.0,284.7359,284.8918,283.6252,283.6642,16998.0
2023-12-15 11:10:00,291.3,291.3,290.65,290.7,19149.0,283.8006,283.8006,283.1673,283.216,19149.0
2023-12-15 11:15:00,290.82,291.27,290.43,291.18,15653.0,283.3329,283.7714,282.953,283.6837,15653.0
2023-12-15 11:20:00,291.16,291.16,290.05,290.25,18931.0,283.6642,283.6642,282.5828,282.7776,18931.0
2023-12-15 11:25:00,290.19,290.74,290.19,290.4,11793.0,282.7192,283.255,282.7192,282.9238,11793.0
2023-12-15 11:30:00,290.26,290.57,289.86,290.28,19787.0,282.7874,283.0894,282.3977,282.8068,19787.0
2023-12-15 11:35:00,290.44,290.44,290.0,290.0,11639.0,282.9627,282.9627,282.5341,282.5341,11639.0
2023-12-15 11:40:00,290.01,290.29,289.45,290.07,20754.0,282.5438,282.8166,281.9982,282.6023,20754.0
2023-12-15 11:45:00,290.19,290.37,289.56,289.81,12619.0,282.7192,282.8945,282.1054,282.3489,12619.0
2023-12-15 11:50:00,289.8,290.09,289.8,289.87,8276.0,282.3392,282.6217,282.3392,282.4074,8276.0
2023-12-15 11:55:00,289.86,289.97,289.15,289.38,11210.0,282.3977,282.5048,281.7059,281.93,11210.0
2023-12-15 12:00:00,289.33,289.94,289.33,289.74,21971.0,281.8813,282.4756,281.8813,282.2808,21971.0
2023-12-15 12:05:00,289.86,289.97,289.6,289.75,11834.0,282.3977,282.5048,282.1444,282.2905,11834.0
2023-12-15 12:10:00,289.75,290.87,289.75,290.63,14435.0,282.2905,283.3817,282.2905,283.1478,14435.0
2023-12-15 12:15:00,290.69,291.0,290.65,290.97,8748.0,283.2063,283.5083,283.1673,283.4791,8748.0
2023-12-15 12:20:00,290.96,291.14,290.84,290.99,9887.0,283.4693,283.6447,283.3524,283.4986,9887.0
2023-12-15 12:25:00,290.99,291.11,290.77,290.92,9466.0,283.4986,283.6155,283.2842,283.4304,9466.0
2023-12-15 12:30:00,290.98,291.23,290.81,290.88,8657.0,283.4888,283.7324,283.3232,283.3914,8657.0
2023-12-15 12:35:00,290.79,290.92,290.76,290.88,3017.0,283.3037,283.4304,283.2745,283.3914,3017.0
2023-12-15 12:40:00,290.88,291.29,290.88,290.95,5811.0,283.3914,283.7908,283.3914,283.4596,5811.0
2023-12-15 12:45:00,290.9,290.98,290.61,290.88,7407.0,283.4109,283.4888,283.1284,283.3914,7407.0
2023-12-15 12:50:00,290.88,291.24,290.88,291.08,6459.0,283.3914,283.7421,283.3914,283.5863,6459.0
2023-12-15 12:55:00,291.01,291.3,290.98,291.11,7340.0,283.5181,283.8006,283.4888,283.6155,7340.0
2023-12-15 13:00:00,291.11,291.12,290.89,291.03,5517.0,283.6155,283.6252,283.4011,283.5375,5517.0
2023-12-15 13:05:00,291.03,291.35,290.93,291.17,10870.0,283.5375,283.8493,283.4401,283.6739,10870.0
2023-12-15 13:10:00,291.17,291.25,291.05,291.11,5475.0,283.6739,283.7519,283.557,283.6155,5475.0
2023-12-15 13:15:00,291.17,291.17,290.95,290.97,4295.0,283.6739,283.6739,283.4596,283.4791,4295.0
2023-12-15 13:20:00,290.91,291.11,290.81,291.06,7263.0,283.4206,283.6155,283.3232,283.5668,7263.0
2023-12-15 13:25:00,291.06,291.17,290.81,291.17,7635.0,283.5668,283.6739,283.3232,283.6739,7635.0
2023-12-15 13:30:00,291.19,291.57,291.12,291.53,6554.0,283.6934,284.0636,283.6252,284.0247,6554.0
2023-12-15 13:35:00,291.53,291.77,291.45,291.56,7264.0,284.0247,284.2585,283.9467,284.0539,7264.0
2023-12-15 13:40:00,291.64,292.22,291.5,292.2,13332.0,284.1318,284.6969,283.9954,284.6774,13332.0
2023-12-15 13:45:00,292.08,292.17,291.74,291.74,8141.0,284.5605,284.6482,284.2293,284.2293,8141.0
2023-12-15 13:50:00,291.85,291.85,291.54,291.8,13685.0,284.3364,284.3364,284.0344,284.2877,13685.0
2023-12-15 13:55:00,291.8,291.81,291.58,291.65,4924.0,284.2877,284.2975,284.0734,284.1416,4924.0
2023-12-15 14:00:00,291.62,291.67,290.49,290.71,8133.0,284.1124,284.1611,283.0114,283.2258,8133.0
2023-12-15 14:05:00,290.54,290.89,290.47,290.88,13544.0,283.0602,283.4011,282.992,283.3914,13544.0
2023-12-15 14:10:00,290.89,291.03,290.7,290.7,4416.0,283.4011,283.5375,283.216,283.216,4416.0
2023-12-15 14:15:00,290.75,291.03,290.63,290.63,4091.0,283.2647,283.5375,283.1478,283.1478,4091.0
2023-12-15 14:20:00,290.69,290.77,290.61,290.73,7513.0,283.2063,283.2842,283.1284,283.2453,7513.0
2023-12-15 14:25:00,290.74,290.82,290.21,290.29,11404.0,283.255,283.3329,282.7387,282.8166,11404.0
2023-12-15 14:30:00,290.41,290.44,290.0,290.01,6598.0,282.9335,282.9627,282.5341,282.5438,6598.0
2023-12-15 14:35:00,290.07,290.65,289.89,290.52,20112.0,282.6023,283.1673,282.4269,283.0407,20112.0
2023-12-15 14:40:00,290.55,290.55,290.07,290.33,9719.0,283.0699,283.0699,282.6023,282.8556,9719.0
2023-12-15 14:45:00,290.23,290.63,290.23,290.43,10698.0,282.7581,283.1478,282.7581,282.953,10698.0
2023-12-15 14:50:00,290.4,290.91,290.3,290.66,12470.0,282.9238,283.4206,282.8263,283.1771,12470.0
2023-12-15 14:55:00,290.63,290.64,289.78,289.85,15367.0,283.1478,283.1576,282.3197,282.3879,15367.0
2023-12-15 15:00:00,289.83,289.97,289.41,289.41,13585.0,282.3684,282.5048,281.9592,281.9592,13585.0
2023-12-15 15:05:00,289.51,289.61,289.14,289.16,16421.0,282.0567,282.1541,281.6962,281.7157,16421.0
2023-12-15 15:10:00,289.09,289.73,288.93,289.58,26523.0,281.6475,282.271,281.4916,282.1249,26523.0
2023-12-15 15:15:00,289.63,289.87,289.51,289.87,16181.0,282.1736,282.4074,282.0567,282.4074,16181.0
2023-12-15 15:20:00,289.9,290.23,289.9,289.98,15180.0,282.4366,282.7581,282.4366,282.5146,15180.0
2023-12-15 15:25:00,290.06,290.31,289.97,289.98,13249.0,282.5925,282.8361,282.5048,282.5146,13249.0
2023-12-15 15:30:00,289.98,290.05,289.38,289.48,12503.0,282.5146,282.5828,281.93,282.0274,12503.0
2023-12-15 15:35:00,289.52,289.53,289.02,289.27,20170.0,282.0664,282.0762,281.5793,281.8229,20170.0
2023-12-15 15:40:00,289.33,289.52,289.15,289.21,28211.0,281.8813,282.0664,281.7059,281.7644,28211.0
2023-12-15 15:45:00,289.2,289.43,289.02,289.17,55928.0,281.7547,281.9787,281.5793,281.7254,55928.0
2023-12-15 15:50:00,289.18,290.41,289.17,290.4,52523.0,281.7352,282.9335,281.7254,282.9238,52523.0
2023-12-15 15:55:00,290.38,290.86,289.96,290.28,112954.0,282.9043,283.3719,282.4951,282.8068,112954.0
2023-12-18 09:30:00,291.49,291.64,289.33,289.78,19046.0,283.9857,284.1318,281.8813,282.3197,19046.0
2023-12-18 09:35:00,289.88,290.27,289.03,289.91,6836.0,282.4171,282.7971,281.589,282.4464,6836.0
2023-12-18 09:40:00,289.69,290.15,289.3,290.15,3683.0,282.232,282.6802,281.8521,282.6802,3683.0
2023-12-18 09:45:00,290.38,290.99,290.38,290.75,3677.0,282.9043,283.4986,282.9043,283.2647,3677.0
2023-12-18 09:50:00,290.5,290.53,289.82,290.13,3212.0,283.0212,283.0504,282.3587,282.6607,3212.0
2023-12-18 09:55:00,290.12,290.12,289.56,289.63,7017.0,282.651,282.651,282.1054,282.1736,7017.0
2023-12-18 10:00:00,289.77,290.13,289.68,290.11,6409.0,282.31,282.6607,282.2223,282.6412,6409.0
2023-12-18 10:05:00,290.07,290.45,289.6,289.76,12536.0,282.6023,282.9725,282.1444,282.3002,12536.0
2023-12-18 10:10:00,289.84,289.91,289.59,289.66,15037.0,282.3782,282.4464,282.1346,282.2028,15037.0
2023-12-18 10:15:00,289.6,289.6,288.88,288.88,9125.0,282.1444,282.1444,281.4429,281.4429,9125.0
2023-12-18 10:20:00,288.97,289.57,288.87,289.53,6814.0,281.5306,282.1151,281.4331,282.0762,6814.0
2023-12-18 10:25:00,289.53,290.37,289.53,290.27,5735.0,282.0762,282.8945,282.0762,282.7971,5735.0
2023-12-18 10:30:00,290.07,290.38,290.07,290.38,2900.0,282.6023,282.9043,282.6023,282.9043,2900.0
2023-12-18 10:35:00,290.56,290.97,290.37,290.9,4510.0,283.0796,283.4791,282.8945,283.4109,4510.0
2023-12-18 10:40:00,290.88,290.88,290.51,290.63,4746.0,283.3914,283.3914,283.0309,283.1478,4746.0
2023-12-18 10:45:00,290.63,290.81,290.59,290.71,6198.0,283.1478,283.3232,283.1089,283.2258,6198.0
2023-12-18 10:50:00,290.62,291.14,290.62,291.06,2706.0,283.1381,283.6447,283.1381,283.5668,2706.0
2023-12-18 10:55:00,291.06,291.13,290.91,291.13,6077.0,283.5668,283.635,283.4206,283.635,6077.0
2023-12-18 11:00:00,291.14,291.2,291.0,291.06,4603.0,283.6447,283.7032,283.5083,283.5668,4603.0
2023-12-18 11:05:00,290.98,291.3,290.95,291.16,5046.0,283.4888,283.8006,283.4596,283.6642,5046.0
2023-12-18 11:10:00,291.23,291.3,291.11,291.19,5005.0,283.7324,283.8006,283.6155,283.6934,5005.0
2023-12-18 11:15:00,291.13,291.32,290.75,291.32,12085.0,283.635,283.8201,283.2647,283.8201,12085.0
2023-12-18 11:20:00,291.49,291.85,291.32,291.85,5403.0,283.9857,284.3364,283.8201,284.3364,5403.0
2023-12-18 11:25:00,291.82,291.95,291.68,291.76,8709.0,284.3072,284.4339,284.1708,284.2487,8709.0
2023-12-18 11:30:00,291.7,292.06,291.63,291.72,8136.0,284.1903,284.541,284.1221,284.2098,8136.0
2023-12-18 11:35:00,291.61,291.95,291.56,291.86,2800.0,284.1026,284.4339,284.0539,284.3462,2800.0
2023-12-18 11:40:00,291.74,291.74,291.54,291.63,3301.0,284.2293,284.2293,284.0344,284.1221,3301.0
2023-12-18 11:45:00,291.58,291.75,291.48,291.68,4367.0,284.0734,284.239,283.976,284.1708,4367.0
2023-12-18 11:50:00,291.67,292.1,291.65,292.04,6522.0,284.1611,284.58,284.1416,284.5215,6522.0
2023-12-18 11:55:00,292.03,293.26,291.99,293.14,16447.0,284.5118,285.7101,284.4728,285.5932,16447.0
2023-12-18 12:00:00,292.99,293.3,292.97,293.19,6865.0,285.4471,285.7491,285.4276,285.6419,6865.0
2023-12-18 12:05:00,293.25,293.26,292.77,292.81,5146.0,285.7004,285.7101,285.2327,285.2717,5146.0
2023-12-18 12:10:00,292.76,293.66,292.76,293.62,8676.0,285.223,286.0998,285.223,286.0609,8676.0
2023-12-18 12:15:00,293.59,293.76,293.27,293.41,5443.0,286.0316,286.1973,285.7199,285.8563,5443.0
2023-12-18 12:20:00,293.3,293.32,293.05,293.07,2702.0,285.7491,285.7686,285.5055,285.525,2702.0
2023-12-18 12:25:00,293.06,293.42,293.06,293.3,5042.0,285.5153,285.866,285.5153,285.7491,5042.0
2023-12-18 12:30:00,293.31,293.65,293.22,293.25,13732.0,285.7588,286.0901,285.6712,285.7004,13732.0
2023-12-18 12:35:00,293.28,293.65,293.27,293.34,4154.0,285.7296,286.0901,285.7199,285.7881,4154.0
2023-12-18 12:40:00,293.4,293.46,293.24,293.45,3265.0,285.8465,285.905,285.6906,285.8952,3265.0
2023-12-18 12:45:00,293.36,293.42,293.21,293.27,4325.0,285.8076,285.866,285.6614,285.7199,4325.0
2023-12-18 12:50:00,293.3,293.68,293.3,293.38,7766.0,285.7491,286.1193,285.7491,285.827,7766.0
2023-12-18 12:55:00,293.39,293.41,293.13,293.16,3440.0,285.8368,285.8563,285.5835,285.6127,3440.0
2023-12-18 13:00:00,292.99,293.01,292.28,292.28,4007.0,285.4471,285.4666,284.7554,284.7554,4007.0
2023-12-18 13:05:00,292.29,292.47,292.26,292.34,4909.0,284.7651,284.9405,284.7359,284.8138,4909.0
2023-12-18 13:10:00,292.28,292.28,292.11,292.19,4512.0,284.7554,284.7554,284.5897,284.6677,4512.0
2023-12-18 13:15:00,292.19,292.42,292.15,292.42,2346.0,284.6677,284.8918,284.6287,284.8918,2346.0
2023-12-18 13:20:00,292.41,292.41,292.18,292.21,3505.0,284.882,284.882,284.6579,284.6872,3505.0
2023-12-18 13:25:00,292.11,292.5,292.11,292.37,3300.0,284.5897,284.9697,284.5897,284.843,3300.0
2023-12-18 13:30:00,292.4,292.56,292.33,292.34,4613.0,284.8723,285.0282,284.8041,284.8138,4613.0
2023-12-18 13:35:00,292.28,292.4,292.05,292.21,5812.0,284.7554,284.8723,284.5313,284.6872,5812.0
2023-12-18 13:40:00,292.14,292.17,291.91,291.95,2300.0,284.619,284.6482,284.3949,284.4339,2300.0
2023-12-18 13:45:00,291.88,291.93,291.82,291.87,1739.0,284.3657,284.4144,284.3072,284.3559,1739.0
2023-12-18 13:50:00,291.88,291.95,291.82,291.95,2033.0,284.3657,284.4339,284.3072,284.4339,2033.0
2023-12-18 13:55:00,291.92,292.13,291.86,292.08,4009.0,284.4046,284.6092,284.3462,284.5605,4009.0
2023-12-18 14:00:00,292.09,292.32,292.05,292.26,4070.0,284.5703,284.7943,284.5313,284.7359,4070.0
2023-12-18 14:05:00,292.22,292.28,291.86,291.86,5665.0,284.6969,284.7554,284.3462,284.3462,5665.0
2023-12-18 14:10:00,291.88,291.97,291.67,291.67,3583.0,284.3657,284.4533,284.1611,284.1611,3583.0
2023-12-18 14:15:00,291.61,291.61,291.36,291.5,5241.0,284.1026,284.1026,283.859,283.9954,5241.0
2023-12-18 14:20:00,291.5,291.77,291.45,291.77,4834.0,283.9954,284.2585,283.9467,284.2585,4834.0
2023-12-18 14:25:00,291.79,291.84,291.51,291.67,4498.0,284.278,284.3267,284.0052,284.1611,4498.0
2023-12-18 14:30:00,291.71,291.72,291.46,291.46,6500.0,284.2,284.2098,283.9565,283.9565,6500.0
2023-12-18 14:35:00,291.48,291.5,291.19,291.19,13171.0,283.976,283.9954,283.6934,283.6934,13171.0
2023-12-18 14:40:00,291.06,291.39,291.06,291.32,4959.0,283.5668,283.8883,283.5668,283.8201,4959.0
2023-12-18 14:45:00,291.37,291.6,291.36,291.53,3945.0,283.8688,284.0929,283.859,284.0247,3945.0
2023-12-18 14:50:00,291.51,291.79,291.51,291.78,4580.0,284.0052,284.278,284.0052,284.2682,4580.0
2023-12-18 14:55:00,291.78,292.16,291.68,292.12,7203.0,284.2682,284.6384,284.1708,284.5995,7203.0
2023-12-18 15:00:00,292.11,292.16,291.98,291.98,4029.0,284.5897,284.6384,284.4631,284.4631,4029.0
2023-12-18 15:05:00,291.95,292.12,291.9,292.06,3717.0,284.4339,284.5995,284.3851,284.541,3717.0
2023-12-18 15:10:00,292.06,292.06,291.88,291.94,2996.0,284.541,284.541,284.3657,284.4241,2996.0
2023-12-18 15:15:00,291.92,291.92,291.71,291.84,2748.0,284.4046,284.4046,284.2,284.3267,2748.0
2023-12-18 15:20:00,291.84,292.05,291.81,292.01,5874.0,284.3267,284.5313,284.2975,284.4923,5874.0
2023-12-18 15:25:00,291.99,292.5,291.99,292.41,7872.0,284.4728,284.9697,284.4728,284.882,7872.0
2023-12-18 15:30:00,292.4,292.61,292.32,292.47,7298.0,284.8723,285.0769,284.7943,284.9405,7298.0
2023-12-18 15:35:00,292.42,292.49,292.21,292.31,7097.0,284.8918,284.96,284.6872,284.7846,7097.0
2023-12-18 15:40:00,292.31,292.39,292.24,292.34,8018.0,284.7846,284.8625,284.7164,284.8138,8018.0
2023-12-18 15:45:00,292.37,292.42,292.13,292.19,9931.0,284.843,284.8918,284.6092,284.6677,9931.0
2023-12-18 15:50:00,292.17,292.74,292.16,292.7,24676.0,284.6482,285.2035,284.6384,285.1645,24676.0
2023-12-18 15:55:00,292.7,292.71,292.03,292.05,57083.0,285.1645,285.1743,284.5118,284.5313,57083.0
2023-12-19 09:30:00,291.65,292.7,290.09,290.69,20096.0,284.1416,285.1645,282.6217,283.2063,20096.0
2023-12-19 09:35:00,291.03,291.18,290.58,290.65,3746.0,283.5375,283.6837,283.0991,283.1673,3746.0
2023-12-19 09:40:00,290.62,291.45,290.55,291.44,5270.0,283.1381,283.9467,283.0699,283.937,5270.0
2023-12-19 09:45:00,291.44,292.46,291.44,292.46,4246.0,283.937,284.9307,283.937,284.9307,4246.0
2023-12-19 09:50:00,292.35,292.95,292.35,292.59,5725.0,284.8236,285.4081,284.8236,285.0574,5725.0
2023-12-19 09:55:00,292.44,292.94,292.43,292.77,11465.0,284.9112,285.3984,284.9015,285.2327,11465.0
2023-12-19 10:00:00,292.67,292.67,292.17,292.49,3894.0,285.1353,285.1353,284.6482,284.96,3894.0
2023-12-19 10:05:00,292.57,292.93,292.57,292.78,7206.0,285.0379,285.3886,285.0379,285.2425,7206.0
2023-12-19 10:10:00,292.93,292.93,292.21,292.25,6780.0,285.3886,285.3886,284.6872,284.7261,6780.0
2023-12-19 10:15:00,292.14,292.17,291.46,291.46,24001.0,284.619,284.6482,283.9565,283.9565,24001.0
2023-12-19 10:20:00,291.45,291.59,291.35,291.45,3084.0,283.9467,284.0831,283.8493,283.9467,3084.0
2023-12-19 10:25:00,291.46,291.6,291.23,291.23,4317.0,283.9565,284.0929,283.7324,283.7324,4317.0
2023-12-19 10:30:00,291.46,291.84,291.38,291.5,7428.0,283.9565,284.3267,283.8785,283.9954,7428.0
2023-12-19 10:35:00,291.6,291.75,291.45,291.56,4297.0,284.0929,284.239,283.9467,284.0539,4297.0
2023-12-19 10:40:00,291.72,291.87,291.44,291.44,3813.0,284.2098,284.3559,283.937,283.937,3813.0
2023-12-19 10:45:00,291.44,291.64,291.39,291.39,3281.0,283.937,284.1318,283.8883,283.8883,3281.0
2023-12-19 10:50:00,291.42,291.42,291.17,291.17,2825.0,283.9175,283.9175,283.6739,283.6739,2825.0
2023-12-19 10:55:00,291.1,291.3,291.06,291.12,1913.0,283.6057,283.8006,283.5668,283.6252,1913.0
2023-12-19 11:00:00,291.08,291.45,291.0,291.44,3216.0,283.5863,283.9467,283.5083,283.937,3216.0
2023-12-19 11:05:00,291.3,291.63,291.3,291.51,1741.0,283.8006,284.1221,283.8006,284.0052,1741.0
2023-12-19 11:10:00,291.4,291.64,291.4,291.58,12403.0,283.898,284.1318,283.898,284.0734,12403.0
2023-12-19 11:15:00,291.55,291.77,291.55,291.67,2528.0,284.0442,284.2585,284.0442,284.1611,2528.0
2023-12-19 11:20:00,291.7,292.11,291.7,292.01,3228.0,284.1903,284.5897,284.1903,284.4923,3228.0
2023-12-19 11:25:00,292.03,292.04,291.03,291.23,24419.0,284.5118,284.5215,283.5375,283.7324,24419.0
2023-12-19 11:30:00,291.2,291.54,291.2,291.39,2578.0,283.7032,284.0344,283.7032,283.8883,2578.0
2023-12-19 11:35:00,291.33,291.39,291.25,291.3,2700.0,283.8298,283.8883,283.7519,283.8006,2700.0
2023-12-19 11:40:00,291.28,291.35,291.09,291.25,3726.0,283.7811,283.8493,283.596,283.7519,3726.0
2023-12-19 11:45:00,291.28,291.28,291.14,291.27,2192.0,283.7811,283.7811,283.6447,283.7714,2192.0
2023-12-19 11:50:00,291.25,291.3,291.11,291.12,6154.0,283.7519,283.8006,283.6155,283.6252,6154.0
2023-12-19 11:55:00,291.13,291.17,290.92,291.15,3246.0,283.635,283.6739,283.4304,283.6545,3246.0
2023-12-19 12:00:00,291.13,291.2,290.94,291.19,3395.0,283.635,283.7032,283.4499,283.6934,3395.0
2023-12-19 12:05:00,291.26,291.39,291.26,291.36,1060.0,283.7616,283.8883,283.7616,283.859,1060.0
2023-12-19 12:10:00,291.43,291.61,291.37,291.48,8936.0,283.9272,284.1026,283.8688,283.976,8936.0
2023-12-19 12:15:00,291.52,291.58,291.3,291.36,4430.0,284.0149,284.0734,283.8006,283.859,4430.0
2023-12-19 12:20:00,291.44,291.46,291.35,291.35,1200.0,283.937,283.9565,283.8493,283.8493,1200.0
2023-12-19 12:25:00,291.35,291.4,291.26,291.36,2268.0,283.8493,283.898,283.7616,283.859,2268.0
2023-12-19 12:30:00,291.38,291.47,291.38,291.44,700.0,283.8785,283.9662,283.8785,283.937,700.0
2023-12-19 12:35:00,291.5,291.5,291.43,291.43,764.0,283.9954,283.9954,283.9272,283.9272,764.0
2023-12-19 12:40:00,291.41,291.52,291.41,291.43,1471.0,283.9078,284.0149,283.9078,283.9272,1471.0
2023-12-19 12:45:00,291.59,291.76,291.59,291.76,2270.0,284.0831,284.2487,284.0831,284.2487,2270.0
2023-12-19 12:50:00,291.76,292.03,291.67,292.03,5693.0,284.2487,284.5118,284.1611,284.5118,5693.0
2023-12-19 12:55:00,292.13,292.18,292.02,292.11,1300.0,284.6092,284.6579,284.5021,284.5897,1300.0
2023-12-19 13:00:00,292.02,292.1,291.98,292.1,1600.0,284.5021,284.58,284.4631,284.58,1600.0
2023-12-19 13:05:00,292.2,292.5,292.07,292.46,13374.0,284.6774,284.9697,284.5508,284.9307,13374.0
2023-12-19 13:10:00,292.51,292.75,292.51,292.68,1264.0,284.9794,285.2133,284.9794,285.1451,1264.0
2023-12-19 13:15:00,292.62,292.75,292.49,292.49,4152.0,285.0866,285.2133,284.96,284.96,4152.0
2023-12-19 13:20:00,292.51,292.65,292.44,292.53,1406.0,284.9794,285.1158,284.9112,284.9989,1406.0
2023-12-19 13:25:00,292.52,292.62,292.37,292.51,1861.0,284.9892,285.0866,284.843,284.9794,1861.0
2023-12-19 13:30:00,292.54,292.61,292.36,292.37,1990.0,285.0087,285.0769,284.8333,284.843,1990.0
2023-12-19 13:35:00,292.35,292.45,292.29,292.33,2648.0,284.8236,284.921,284.7651,284.8041,2648.0
2023-12-19 13:40:00,292.4,292.54,292.39,292.48,2407.0,284.8723,285.0087,284.8625,284.9502,2407.0
2023-12-19 13:45:00,292.55,292.91,292.55,292.81,2975.0,285.0184,285.3691,285.0184,285.2717,2975.0
2023-12-19 13:50:00,292.85,292.89,292.73,292.87,2578.0,285.3107,285.3497,285.1938,285.3302,2578.0
2023-12-19 13:55:00,292.92,292.98,292.75,292.91,3350.0,285.3789,285.4373,285.2133,285.3691,3350.0
2023-12-19 14:00:00,292.96,293.25,292.96,293.15,2879.0,285.4179,285.7004,285.4179,285.603,2879.0
2023-12-19 14:05:00,293.28,293.28,293.04,293.04,2206.0,285.7296,285.7296,285.4958,285.4958,2206.0
2023-12-19 14:10:00,293.09,293.22,293.07,293.13,2772.0,285.5445,285.6712,285.525,285.5835,2772.0
2023-12-19 14:15:00,293.16,293.17,292.94,292.94,4122.0,285.6127,285.6224,285.3984,285.3984,4122.0
2023-12-19 14:20:00,292.86,292.86,292.75,292.75,1285.0,285.3204,285.3204,285.2133,285.2133,1285.0
2023-12-19 14:25:00,292.73,292.84,292.67,292.76,2669.0,285.1938,285.3009,285.1353,285.223,2669.0
2023-12-19 14:30:00,292.82,292.89,292.62,292.79,3136.0,285.2815,285.3497,285.0866,285.2522,3136.0
2023-12-19 14:35:00,292.78,292.86,292.74,292.74,1855.0,285.2425,285.3204,285.2035,285.2035,1855.0
2023-12-19 14:40:00,292.68,292.78,292.59,292.75,3828.0,285.1451,285.2425,285.0574,285.2133,3828.0
2023-12-19 14:45:00,292.72,292.74,292.43,292.59,8883.0,285.184,285.2035,284.9015,285.0574,8883.0
2023-12-19 14:50:00,292.66,292.98,292.66,292.76,4760.0,285.1256,285.4373,285.1256,285.223,4760.0
2023-12-19 14:55:00,292.8,293.1,292.79,293.1,5718.0,285.262,285.5542,285.2522,285.5542,5718.0
2023-12-19 15:00:00,293.11,293.13,292.98,293.04,4961.0,285.564,285.5835,285.4373,285.4958,4961.0
2023-12-19 15:05:00,293.05,293.08,292.99,293.0,3746.0,285.5055,285.5348,285.4471,285.4568,3746.0
2023-12-19 15:10:00,293.1,293.21,293.03,293.13,3206.0,285.5542,285.6614,285.4861,285.5835,3206.0
2023-12-19 15:15:00,293.12,293.37,293.12,293.3,4812.0,285.5737,285.8173,285.5737,285.7491,4812.0
2023-12-19 15:20:00,293.31,293.37,293.23,293.29,9459.0,285.7588,285.8173,285.6809,285.7394,9459.0
2023-12-19 15:25:00,293.36,293.53,293.36,293.51,3395.0,285.8076,285.9732,285.8076,285.9537,3395.0
2023-12-19 15:30:00,293.5,293.68,293.46,293.58,10839.0,285.944,286.1193,285.905,286.0219,10839.0
2023-12-19 15:35:00,293.6,293.68,293.51,293.56,6770.0,286.0414,286.1193,285.9537,286.0024,6770.0
2023-12-19 15:40:00,293.58,293.68,293.35,293.53,11388.0,286.0219,286.1193,285.7978,285.9732,11388.0
2023-12-19 15:45:00,293.53,293.63,293.33,293.38,6414.0,285.9732,286.0706,285.7783,285.827,6414.0
2023-12-19 15:50:00,293.42,293.83,293.42,293.81,10502.0,285.866,286.2655,285.866,286.246,10502.0
2023-12-19 15:55:00,293.81,294.4,293.61,294.4,43061.0,286.246,286.8208,286.0511,286.8208,43061.0
2023-12-20 09:30:00,297.0,298.03,294.56,295.85,30798.0,289.3538,290.3573,286.9767,288.2335,30798.0
2023-12-20 09:35:00,295.92,296.78,295.54,296.21,11842.0,288.3016,289.1395,287.9314,288.5842,11842.0
2023-12-20 09:40:00,295.77,296.89,295.77,296.55,11311.0,288.1555,289.2467,288.1555,288.9154,11311.0
2023-12-20 09:45:00,296.29,296.43,295.49,295.73,11240.0,288.6621,288.7985,287.8827,288.1165,11240.0
2023-12-20 09:50:00,296.19,296.82,295.58,296.69,10421.0,288.5647,289.1785,287.9704,289.0518,10421.0
2023-12-20 09:55:00,296.67,296.81,296.33,296.65,11991.0,289.0323,289.1687,288.7011,289.0129,11991.0
2023-12-20 10:00:00,296.65,297.43,296.42,297.16,23237.0,289.0129,289.7728,288.7888,289.5097,23237.0
2023-12-20 10:05:00,297.03,297.73,296.73,297.49,8460.0,289.3831,290.0651,289.0908,289.8312,8460.0
2023-12-20 10:10:00,297.53,298.26,297.53,297.73,26036.0,289.8702,290.5814,289.8702,290.0651,26036.0
2023-12-20 10:15:00,297.69,298.04,297.5,297.76,12153.0,290.0261,290.3671,289.841,290.0943,12153.0
2023-12-20 10:20:00,297.76,297.76,297.32,297.53,7526.0,290.0943,290.0943,289.6656,289.8702,7526.0
2023-12-20 10:25:00,297.47,297.57,297.09,297.23,9671.0,289.8117,289.9092,289.4415,289.5779,9671.0
2023-12-20 10:30:00,297.35,297.53,297.23,297.41,8985.0,289.6948,289.8702,289.5779,289.7533,8985.0
2023-12-20 10:35:00,297.39,298.04,297.06,297.89,17587.0,289.7338,290.3671,289.4123,290.2209,17587.0
2023-12-20 10:40:00,298.06,298.16,297.48,297.88,17996.0,290.3866,290.484,289.8215,290.2112,17996.0
2023-12-20 10:45:00,297.89,298.48,297.67,298.34,25329.0,290.2209,290.7957,290.0066,290.6593,25329.0
2023-12-20 10:50:00,298.32,299.11,298.29,298.88,25695.0,290.6399,291.4095,290.6106,291.1854,25695.0
2023-12-20 10:55:00,298.89,299.39,298.59,298.63,21490.0,291.1952,291.6823,290.9029,290.9419,21490.0
2023-12-20 11:00:00,298.53,299.04,298.53,298.91,15566.0,290.8445,291.3413,290.8445,291.2147,15566.0
2023-12-20 11:05:00,298.91,298.98,297.43,297.55,23745.0,291.2147,291.2829,289.7728,289.8897,23745.0
2023-12-20 11:10:00,297.64,297.67,296.73,297.33,20072.0,289.9774,290.0066,289.0908,289.6753,20072.0
2023-12-20 11:15:00,297.17,297.43,296.32,296.7,13882.0,289.5195,289.7728,288.6914,289.0616,13882.0
2023-12-20 11:20:00,296.68,296.81,296.06,296.23,14763.0,289.0421,289.1687,288.438,288.6037,14763.0
2023-12-20 11:25:00,296.23,296.88,296.23,296.57,18165.0,288.6037,289.2369,288.6037,288.9349,18165.0
2023-12-20 11:30:00,296.54,297.25,296.47,297.03,10425.0,288.9057,289.5974,288.8375,289.3831,10425.0
2023-12-20 11:35:00,296.93,297.1,296.73,296.96,8725.0,289.2856,289.4513,289.0908,289.3149,8725.0
2023-12-20 11:40:00,297.04,297.35,296.92,297.22,6461.0,289.3928,289.6948,289.2759,289.5682,6461.0
2023-12-20 11:45:00,296.92,297.24,296.63,297.12,5021.0,289.2759,289.5877,288.9934,289.4708,5021.0
2023-12-20 11:50:00,297.11,297.35,296.77,297.04,17982.0,289.461,289.6948,289.1298,289.3928,17982.0
2023-12-20 11:55:00,296.95,297.36,296.95,297.36,7193.0,289.3051,289.7046,289.3051,289.7046,7193.0
2023-12-20 12:00:00,297.3,297.36,297.18,297.36,4594.0,289.6461,289.7046,289.5292,289.7046,4594.0
2023-12-20 12:05:00,297.3,297.3,296.95,297.19,4739.0,289.6461,289.6461,289.3051,289.539,4739.0
2023-12-20 12:10:00,297.16,297.25,296.86,297.24,8013.0,289.5097,289.5974,289.2174,289.5877,8013.0
2023-12-20 12:15:00,297.11,297.48,297.07,297.48,5881.0,289.461,289.8215,289.422,289.8215,5881.0
2023-12-20 12:20:00,297.48,297.9,297.33,297.74,10561.0,289.8215,290.2307,289.6753,290.0748,10561.0
2023-12-20 12:25:00,297.73,297.95,297.64,297.94,2775.0,290.0651,290.2794,289.9774,290.2696,2775.0
2023-12-20 12:30:00,297.95,298.0,297.75,297.86,4889.0,290.2794,290.3281,290.0845,290.1917,4889.0
2023-12-20 12:35:00,297.75,297.87,297.63,297.69,3459.0,290.0845,290.2014,289.9676,290.0261,3459.0
2023-12-20 12:40:00,297.73,297.88,297.45,297.85,3446.0,290.0651,290.2112,289.7923,290.182,3446.0
2023-12-20 12:45:00,297.85,297.92,297.77,297.84,4729.0,290.182,290.2502,290.104,290.1722,4729.0
2023-12-20 12:50:00,297.85,298.29,297.85,298.27,10058.0,290.182,290.6106,290.182,290.5911,10058.0
2023-12-20 12:55:00,298.31,298.58,298.24,298.56,5808.0,290.6301,290.8932,290.5619,290.8737,5808.0
2023-12-20 13:00:00,298.53,298.66,298.34,298.34,15218.0,290.8445,290.9711,290.6593,290.6593,15218.0
2023-12-20 13:05:00,298.34,298.51,298.16,298.18,11602.0,290.6593,290.825,290.484,290.5035,11602.0
2023-12-20 13:10:00,298.01,298.12,297.57,297.63,9095.0,290.3378,290.445,289.9092,289.9676,9095.0
2023-12-20 13:15:00,297.54,297.61,296.98,297.09,12621.0,289.8799,289.9481,289.3344,289.4415,12621.0
2023-12-20 13:20:00,297.24,297.47,296.81,297.13,44076.0,289.5877,289.8117,289.1687,289.4805,44076.0
2023-12-20 13:25:00,297.08,297.53,297.08,297.49,4411.0,289.4318,289.8702,289.4318,289.8312,4411.0
2023-12-20 13:30:00,297.51,297.78,297.4,297.75,5415.0,289.8507,290.1138,289.7435,290.0845,5415.0
2023-12-20 13:35:00,297.89,297.99,297.2,297.37,4137.0,290.2209,290.3184,289.5487,289.7143,4137.0
2023-12-20 13:40:00,297.43,297.79,297.43,297.65,6250.0,289.7728,290.1235,289.7728,289.9871,6250.0
2023-12-20 13:45:00,297.53,297.75,297.44,297.75,2932.0,289.8702,290.0845,289.7825,290.0845,2932.0
2023-12-20 13:50:00,297.7,297.78,297.56,297.59,6220.0,290.0358,290.1138,289.8994,289.9287,6220.0
2023-12-20 13:55:00,297.62,297.67,297.3,297.37,6206.0,289.9579,290.0066,289.6461,289.7143,6206.0
2023-12-20 14:00:00,297.37,297.37,297.01,297.29,10466.0,289.7143,289.7143,289.3636,289.6364,10466.0
2023-12-20 14:05:00,297.3,297.67,297.3,297.45,8987.0,289.6461,290.0066,289.6461,289.7923,8987.0
2023-12-20 14:10:00,297.43,297.43,296.9,296.97,6004.0,289.7728,289.7728,289.2564,289.3246,6004.0
2023-12-20 14:15:00,297.08,297.17,296.91,297.0,6759.0,289.4318,289.5195,289.2662,289.3538,6759.0
2023-12-20 14:20:00,296.99,297.16,296.86,296.9,13812.0,289.3441,289.5097,289.2174,289.2564,13812.0
2023-12-20 14:25:00,296.86,297.15,296.86,297.15,6850.0,289.2174,289.5,289.2174,289.5,6850.0
2023-12-20 14:30:00,297.13,297.71,297.04,297.68,15392.0,289.4805,290.0456,289.3928,290.0163,15392.0
2023-12-20 14:35:00,297.58,297.64,297.09,297.18,8538.0,289.9189,289.9774,289.4415,289.5292,8538.0
2023-12-20 14:40:00,297.27,297.52,297.27,297.52,7557.0,289.6169,289.8605,289.6169,289.8605,7557.0
2023-12-20 14:45:00,297.51,297.67,297.35,297.41,8847.0,289.8507,290.0066,289.6948,289.7533,8847.0
2023-12-20 14:50:00,297.47,297.5,296.82,297.5,21765.0,289.8117,289.841,289.1785,289.841,21765.0
2023-12-20 14:55:00,297.34,297.34,296.65,296.73,15671.0,289.6851,289.6851,289.0129,289.0908,15671.0
2023-12-20 15:00:00,296.64,296.69,296.34,296.54,11213.0,289.0031,289.0518,288.7108,288.9057,11213.0
2023-12-20 15:05:00,296.42,296.95,296.14,296.22,19732.0,288.7888,289.3051,288.516,288.5939,19732.0
2023-12-20 15:10:00,296.33,296.86,296.2,296.35,10616.0,288.7011,289.2174,288.5744,288.7206,10616.0
2023-12-20 15:15:00,296.43,297.04,296.43,296.97,13043.0,288.7985,289.3928,288.7985,289.3246,13043.0
2023-12-20 15:20:00,296.97,297.21,296.68,296.73,12595.0,289.3246,289.5584,289.0421,289.0908,12595.0
2023-12-20 15:25:00,296.68,296.87,296.31,296.33,8476.0,289.0421,289.2272,288.6816,288.7011,8476.0
2023-12-20 15:30:00,296.41,296.61,296.15,296.22,21836.0,288.779,288.9739,288.5257,288.5939,21836.0
2023-12-20 15:35:00,296.17,296.42,296.05,296.33,24659.0,288.5452,288.7888,288.4283,288.7011,24659.0
2023-12-20 15:40:00,296.31,296.61,296.18,296.28,19488.0,288.6816,288.9739,288.555,288.6524,19488.0
2023-12-20 15:45:00,296.31,296.31,295.88,296.07,36034.0,288.6816,288.6816,288.2627,288.4478,36034.0
2023-12-20 15:50:00,296.13,296.28,295.79,296.12,46817.0,288.5062,288.6524,288.175,288.4965,46817.0
2023-12-20 15:55:00,296.11,296.19,295.67,296.12,201755.0,288.4868,288.5647,288.0581,288.4965,201755.0
2023-12-21 09:30:00,297.0,298.15,297.0,297.41,21006.0,289.3538,290.4742,289.3538,289.7533,21006.0
2023-12-21 09:35:00,297.01,298.41,296.46,298.41,7528.0,289.3636,290.7275,288.8277,290.7275,7528.0
2023-12-21 09:40:00,298.72,298.83,298.01,298.02,2954.0,291.0296,291.1367,290.3378,290.3476,2954.0
2023-12-21 09:45:00,298.51,299.28,298.49,298.64,7509.0,290.825,291.5751,290.8055,290.9516,7509.0
2023-12-21 09:50:00,298.42,298.7,298.38,298.64,2806.0,290.7373,291.0101,290.6983,290.9516,2806.0
2023-12-21 09:55:00,298.62,298.8,298.35,298.79,4739.0,290.9321,291.1075,290.6691,291.0978,4739.0
2023-12-21 10:00:00,298.82,299.17,298.47,298.69,9624.0,291.127,291.468,290.786,291.0003,9624.0
2023-12-21 10:05:00,298.81,298.81,298.3,298.44,6227.0,291.1172,291.1172,290.6204,290.7568,6227.0
2023-12-21 10:10:00,298.38,298.38,297.86,298.23,10124.0,290.6983,290.6983,290.1917,290.5522,10124.0
2023-12-21 10:15:00,298.18,298.38,297.99,298.38,4246.0,290.5035,290.6983,290.3184,290.6983,4246.0
2023-12-21 10:20:00,298.33,298.85,298.03,298.74,5058.0,290.6496,291.1562,290.3573,291.049,5058.0
2023-12-21 10:25:00,298.63,298.76,297.81,297.96,4359.0,290.9419,291.0685,290.143,290.2891,4359.0
2023-12-21 10:30:00,297.95,298.24,297.88,297.92,4198.0,290.2794,290.5619,290.2112,290.2502,4198.0
2023-12-21 10:35:00,297.93,298.08,297.56,298.03,15168.0,290.2599,290.406,289.8994,290.3573,15168.0
2023-12-21 10:40:00,297.98,298.04,297.64,298.0,11152.0,290.3086,290.3671,289.9774,290.3281,11152.0
2023-12-21 10:45:00,297.96,298.24,297.78,297.78,4220.0,290.2891,290.5619,290.1138,290.1138,4220.0
2023-12-21 10:50:00,297.85,297.91,297.42,297.42,7992.0,290.182,290.2404,289.763,289.763,7992.0
2023-12-21 10:55:00,297.24,297.49,297.13,297.21,5254.0,289.5877,289.8312,289.4805,289.5584,5254.0
2023-12-21 11:00:00,297.19,297.32,296.84,297.11,6393.0,289.539,289.6656,289.198,289.461,6393.0
2023-12-21 11:05:00,297.1,297.18,296.92,297.08,2960.0,289.4513,289.5292,289.2759,289.4318,2960.0
2023-12-21 11:10:00,297.1,297.25,296.98,297.21,6547.0,289.4513,289.5974,289.3344,289.5584,6547.0
2023-12-21 11:15:00,297.21,297.23,296.72,296.96,7372.0,289.5584,289.5779,289.0811,289.3149,7372.0
2023-12-21 11:20:00,296.96,297.45,296.95,297.44,6579.0,289.3149,289.7923,289.3051,289.7825,6579.0
2023-12-21 11:25:00,297.49,297.88,297.38,297.88,6870.0,289.8312,290.2112,289.7241,290.2112,6870.0
2023-12-21 11:30:00,297.81,297.95,297.07,297.32,6352.0,290.143,290.2794,289.422,289.6656,6352.0
2023-12-21 11:35:00,297.18,297.25,297.0,297.06,2943.0,289.5292,289.5974,289.3538,289.4123,2943.0
2023-12-21 11:40:00,297.04,297.17,296.91,297.15,3382.0,289.3928,289.5195,289.2662,289.5,3382.0
2023-12-21 11:45:00,297.15,297.2,296.91,297.05,4092.0,289.5,289.5487,289.2662,289.4026,4092.0
2023-12-21 11:50:00,297.05,297.05,296.69,296.69,3490.0,289.4026,289.4026,289.0518,289.0518,3490.0
2023-12-21 11:55:00,296.65,296.76,296.55,296.61,4685.0,289.0129,289.12,288.9154,288.9739,4685.0
2023-12-21 12:00:00,296.5,296.64,296.15,296.23,5907.0,288.8667,289.0031,288.5257,288.6037,5907.0
2023-12-21 12:05:00,296.38,296.65,296.05,296.05,6526.0,288.7498,289.0129,288.4283,288.4283,6526.0
2023-12-21 12:10:00,296.15,296.17,295.97,296.06,3141.0,288.5257,288.5452,288.3504,288.438,3141.0
2023-12-21 12:15:00,296.04,296.45,296.03,296.33,6255.0,288.4186,288.818,288.4088,288.7011,6255.0
2023-12-21 12:20:00,296.3,296.34,296.12,296.34,6739.0,288.6719,288.7108,288.4965,288.7108,6739.0
2023-12-21 12:25:00,296.25,296.62,296.23,296.5,8475.0,288.6232,288.9836,288.6037,288.8667,8475.0
2023-12-21 12:30:00,296.4,296.58,296.34,296.42,5401.0,288.7693,288.9447,288.7108,288.7888,5401.0
2023-12-21 12:35:00,296.4,296.63,296.27,296.63,14352.0,288.7693,288.9934,288.6426,288.9934,14352.0
2023-12-21 12:40:00,296.61,296.68,296.52,296.53,5011.0,288.9739,289.0421,288.8862,288.8959,5011.0
2023-12-21 12:45:00,296.66,297.0,296.66,296.92,3765.0,289.0226,289.3538,289.0226,289.2759,3765.0
2023-12-21 12:50:00,296.93,297.0,296.74,296.83,6183.0,289.2856,289.3538,289.1005,289.1882,6183.0
2023-12-21 12:55:00,296.7,296.83,296.41,296.61,7872.0,289.0616,289.1882,288.779,288.9739,7872.0
2023-12-21 13:00:00,296.66,296.89,296.65,296.78,3211.0,289.0226,289.2467,289.0129,289.1395,3211.0
2023-12-21 13:05:00,296.73,296.86,296.38,296.57,5711.0,289.0908,289.2174,288.7498,288.9349,5711.0
2023-12-21 13:10:00,296.54,296.75,296.46,296.62,2700.0,288.9057,289.1103,288.8277,288.9836,2700.0
2023-12-21 13:15:00,296.6,296.6,296.37,296.39,1900.0,288.9641,288.9641,288.7401,288.7595,1900.0
2023-12-21 13:20:00,296.39,297.04,296.39,297.04,3970.0,288.7595,289.3928,288.7595,289.3928,3970.0
2023-12-21 13:25:00,296.96,297.16,296.86,297.16,1400.0,289.3149,289.5097,289.2174,289.5097,1400.0
2023-12-21 13:30:00,297.16,297.27,296.96,297.02,2181.0,289.5097,289.6169,289.3149,289.3733,2181.0
2023-12-21 13:35:00,297.02,297.34,297.02,297.16,4413.0,289.3733,289.6851,289.3733,289.5097,4413.0
2023-12-21 13:40:00,297.14,297.14,296.78,296.79,1300.0,289.4902,289.4902,289.1395,289.1493,1300.0
2023-12-21 13:45:00,296.89,297.09,296.8,297.06,4028.0,289.2467,289.4415,289.159,289.4123,4028.0
2023-12-21 13:50:00,297.24,297.24,296.94,296.95,1440.0,289.5877,289.5877,289.2954,289.3051,1440.0
2023-12-21 13:55:00,297.02,297.25,296.86,297.21,2100.0,289.3733,289.5974,289.2174,289.5584,2100.0
2023-12-21 14:00:00,297.12,297.29,297.09,297.26,2400.0,289.4708,289.6364,289.4415,289.6072,2400.0
2023-12-21 14:05:00,297.22,297.22,296.88,297.02,1770.0,289.5682,289.5682,289.2369,289.3733,1770.0
2023-12-21 14:10:00,296.94,297.07,296.76,296.76,1700.0,289.2954,289.422,289.12,289.12,1700.0
2023-12-21 14:15:00,296.83,296.92,296.71,296.84,4259.0,289.1882,289.2759,289.0713,289.198,4259.0
2023-12-21 14:20:00,296.83,297.11,296.62,296.62,5179.0,289.1882,289.461,288.9836,288.9836,5179.0
2023-12-21 14:25:00,296.68,296.91,296.56,296.83,3056.0,289.0421,289.2662,288.9252,289.1882,3056.0
2023-12-21 14:30:00,296.83,296.99,296.8,296.98,3159.0,289.1882,289.3441,289.159,289.3344,3159.0
2023-12-21 14:35:00,296.88,296.92,296.75,296.76,2902.0,289.2369,289.2759,289.1103,289.12,2902.0
2023-12-21 14:40:00,296.82,296.88,296.46,296.49,4253.0,289.1785,289.2369,288.8277,288.857,4253.0
2023-12-21 14:45:00,296.59,296.95,296.47,296.94,6776.0,288.9544,289.3051,288.8375,289.2954,6776.0
2023-12-21 14:50:00,296.96,297.07,296.85,296.86,5529.0,289.3149,289.422,289.2077,289.2174,5529.0
2023-12-21 14:55:00,296.85,296.85,296.29,296.29,2940.0,289.2077,289.2077,288.6621,288.6621,2940.0
2023-12-21 15:00:00,296.36,296.37,296.09,296.14,3388.0,288.7303,288.7401,288.4673,288.516,3388.0
2023-12-21 15:05:00,296.13,296.19,295.92,296.09,6195.0,288.5062,288.5647,288.3016,288.4673,6195.0
2023-12-21 15:10:00,296.17,296.23,296.09,296.12,3122.0,288.5452,288.6037,288.4673,288.4965,3122.0
2023-12-21 15:15:00,296.12,296.28,296.07,296.28,5660.0,288.4965,288.6524,288.4478,288.6524,5660.0
2023-12-21 15:20:00,296.21,296.55,296.2,296.48,4787.0,288.5842,288.9154,288.5744,288.8472,4787.0
2023-12-21 15:25:00,296.42,296.99,296.41,296.96,4999.0,288.7888,289.3441,288.779,289.3149,4999.0
2023-12-21 15:30:00,296.97,296.97,296.59,296.94,6544.0,289.3246,289.3246,288.9544,289.2954,6544.0
2023-12-21 15:35:00,296.97,297.36,296.91,297.31,8964.0,289.3246,289.7046,289.2662,289.6559,8964.0
2023-12-21 15:40:00,297.35,297.37,297.02,297.14,10161.0,289.6948,289.7143,289.3733,289.4902,10161.0
2023-12-21 15:45:00,297.09,297.39,297.08,297.27,13808.0,289.4415,289.7338,289.4318,289.6169,13808.0
2023-12-21 15:50:00,297.34,297.63,297.19,297.33,25876.0,289.6851,289.9676,289.539,289.6753,25876.0
2023-12-21 15:55:00,297.33,297.48,297.01,297.33,42134.0,289.6753,289.8215,289.3636,289.6753,42134.0
2023-12-22 09:30:00,297.41,298.25,297.41,297.74,13006.0,289.7533,290.5717,289.7533,290.0748,13006.0
2023-12-22 09:35:00,297.91,297.99,297.17,297.63,7461.0,290.2404,290.3184,289.5195,289.9676,7461.0
2023-12-22 09:40:00,297.5,298.03,297.29,297.53,2666.0,289.841,290.3573,289.6364,289.8702,2666.0
2023-12-22 09:45:00,297.74,298.59,297.67,297.96,14379.0,290.0748,290.9029,290.0066,290.2891,14379.0
2023-12-22 09:50:00,298.23,298.42,297.93,298.21,3820.0,290.5522,290.7373,290.2599,290.5327,3820.0
2023-12-22 09:55:00,298.28,298.28,297.55,297.65,5676.0,290.6009,290.6009,289.8897,289.9871,5676.0
2023-12-22 10:00:00,297.6,297.83,297.36,297.83,7035.0,289.9384,290.1625,289.7046,290.1625,7035.0
2023-12-22 10:05:00,298.0,298.26,297.77,297.78,8268.0,290.3281,290.5814,290.104,290.1138,8268.0
2023-12-22 10:10:00,297.69,298.0,297.65,297.82,4131.0,290.0261,290.3281,289.9871,290.1527,4131.0
2023-12-22 10:15:00,297.98,298.97,297.89,298.97,3126.0,290.3086,291.2731,290.2209,291.2731,3126.0
2023-12-22 10:20:00,298.92,299.66,298.92,299.66,4242.0,291.2244,291.9454,291.2244,291.9454,4242.0
2023-12-22 10:25:00,299.75,299.76,299.11,299.34,8910.0,292.033,292.0428,291.4095,291.6336,8910.0
2023-12-22 10:30:00,299.47,299.47,299.23,299.23,600.0,291.7603,291.7603,291.5264,291.5264,600.0
2023-12-22 10:35:00,299.03,299.24,298.88,298.88,1789.0,291.3316,291.5362,291.1854,291.1854,1789.0
2023-12-22 10:40:00,298.82,298.95,298.75,298.91,2240.0,291.127,291.2536,291.0588,291.2147,2240.0
2023-12-22 10:45:00,298.94,299.14,298.71,298.71,5221.0,291.2439,291.4388,291.0198,291.0198,5221.0
2023-12-22 10:50:00,298.86,299.08,298.7,298.8,2965.0,291.166,291.3803,291.0101,291.1075,2965.0
2023-12-22 10:55:00,298.78,299.33,298.69,299.17,3846.0,291.088,291.6239,291.0003,291.468,3846.0
2023-12-22 11:00:00,299.16,299.16,298.82,298.91,2380.0,291.4582,291.4582,291.127,291.2147,2380.0
2023-12-22 11:05:00,298.75,298.88,298.48,298.67,4224.0,291.0588,291.1854,290.7957,290.9809,4224.0
2023-12-22 11:10:00,298.59,298.89,298.56,298.85,1787.0,290.9029,291.1952,290.8737,291.1562,1787.0
2023-12-22 11:15:00,298.92,299.02,298.73,298.73,4345.0,291.2244,291.3218,291.0393,291.0393,4345.0
2023-12-22 11:20:00,298.75,298.84,298.52,298.54,3027.0,291.0588,291.1465,290.8347,290.8542,3027.0
2023-12-22 11:25:00,298.47,298.88,298.46,298.85,2209.0,290.786,291.1854,290.7763,291.1562,2209.0
2023-12-22 11:30:00,298.91,299.24,298.91,299.09,3197.0,291.2147,291.5362,291.2147,291.39,3197.0
2023-12-22 11:35:00,299.01,299.34,299.01,299.24,2904.0,291.3121,291.6336,291.3121,291.5362,2904.0
2023-12-22 11:40:00,299.17,299.17,298.97,299.0,2674.0,291.468,291.468,291.2731,291.3024,2674.0
2023-12-22 11:45:00,298.97,299.01,298.69,298.69,4900.0,291.2731,291.3121,291.0003,291.0003,4900.0
2023-12-22 11:50:00,298.8,299.16,298.77,299.05,6089.0,291.1075,291.4582,291.0783,291.3511,6089.0
2023-12-22 11:55:00,299.03,299.15,298.9,298.91,3242.0,291.3316,291.4485,291.2049,291.2147,3242.0
2023-12-22 12:00:00,298.94,299.1,298.84,298.95,4118.0,291.2439,291.3998,291.1465,291.2536,4118.0
2023-12-22 12:05:00,298.96,299.48,298.95,299.18,5873.0,291.2634,291.77,291.2536,291.4777,5873.0
2023-12-22 12:10:00,299.24,299.24,298.86,298.86,2817.0,291.5362,291.5362,291.166,291.166,2817.0
2023-12-22 12:15:00,298.92,298.99,298.67,298.82,3772.0,291.2244,291.2926,290.9809,291.127,3772.0
2023-12-22 12:20:00,298.83,299.0,298.7,298.7,4039.0,291.1367,291.3024,291.0101,291.0101,4039.0
2023-12-22 12:25:00,298.75,298.82,298.6,298.7,3327.0,291.0588,291.127,290.9127,291.0101,3327.0
2023-12-22 12:30:00,298.81,298.81,298.7,298.8,1371.0,291.1172,291.1172,291.0101,291.1075,1371.0
2023-12-22 12:35:00,298.71,298.94,298.69,298.78,1413.0,291.0198,291.2439,291.0003,291.088,1413.0
2023-12-22 12:40:00,298.85,298.92,298.81,298.84,2081.0,291.1562,291.2244,291.1172,291.1465,2081.0
2023-12-22 12:45:00,298.9,298.91,298.81,298.88,2641.0,291.2049,291.2147,291.1172,291.1854,2641.0
2023-12-22 12:50:00,298.91,299.18,298.91,299.17,3268.0,291.2147,291.4777,291.2147,291.468,3268.0
2023-12-22 12:55:00,299.2,299.25,298.83,298.83,3830.0,291.4972,291.5459,291.1367,291.1367,3830.0
2023-12-22 13:00:00,298.85,298.91,298.74,298.8,3403.0,291.1562,291.2147,291.049,291.1075,3403.0
2023-12-22 13:05:00,298.77,298.8,298.59,298.61,4575.0,291.0783,291.1075,290.9029,290.9224,4575.0
2023-12-22 13:10:00,298.6,298.81,298.6,298.81,2611.0,290.9127,291.1172,290.9127,291.1172,2611.0
2023-12-22 13:15:00,298.75,298.75,298.59,298.59,3324.0,291.0588,291.0588,290.9029,290.9029,3324.0
2023-12-22 13:20:00,298.6,298.69,298.38,298.46,2330.0,290.9127,291.0003,290.6983,290.7763,2330.0
2023-12-22 13:25:00,298.44,298.51,298.33,298.5,3697.0,290.7568,290.825,290.6496,290.8152,3697.0
2023-12-22 13:30:00,298.48,298.51,298.35,298.35,2598.0,290.7957,290.825,290.6691,290.6691,2598.0
2023-12-22 13:35:00,298.41,298.49,298.3,298.32,2558.0,290.7275,290.8055,290.6204,290.6399,2558.0
2023-12-22 13:40:00,298.32,298.32,298.2,298.27,1800.0,290.6399,290.6399,290.523,290.5911,1800.0
2023-12-22 13:45:00,298.27,298.27,298.17,298.17,1547.0,290.5911,290.5911,290.4937,290.4937,1547.0
2023-12-22 13:50:00,298.22,298.47,298.15,298.44,14669.0,290.5424,290.786,290.4742,290.7568,14669.0
2023-12-22 13:55:00,298.42,299.27,298.42,299.17,16468.0,290.7373,291.5654,290.7373,291.468,16468.0
2023-12-22 14:00:00,299.18,299.19,298.98,299.0,5092.0,291.4777,291.4875,291.2829,291.3024,5092.0
2023-12-22 14:05:00,298.97,299.02,298.74,298.92,17021.0,291.2731,291.3218,291.049,291.2244,17021.0
2023-12-22 14:10:00,298.93,299.0,298.87,298.95,6044.0,291.2342,291.3024,291.1757,291.2536,6044.0
2023-12-22 14:15:00,298.98,299.04,298.75,298.89,23750.0,291.2829,291.3413,291.0588,291.1952,23750.0
2023-12-22 14:20:00,298.91,298.91,297.91,297.91,2763.0,291.2147,291.2147,290.2404,290.2404,2763.0
2023-12-22 14:25:00,297.91,298.1,297.76,297.85,2692.0,290.2404,290.4255,290.0943,290.182,2692.0
2023-12-22 14:30:00,297.81,297.81,297.51,297.63,2611.0,290.143,290.143,289.8507,289.9676,2611.0
2023-12-22 14:35:00,297.46,297.95,297.46,297.81,3635.0,289.802,290.2794,289.802,290.143,3635.0
2023-12-22 14:40:00,297.85,298.13,297.79,298.11,1567.0,290.182,290.4548,290.1235,290.4353,1567.0
2023-12-22 14:45:00,298.21,298.3,298.12,298.27,2781.0,290.5327,290.6204,290.445,290.5911,2781.0
2023-12-22 14:50:00,298.24,298.44,298.22,298.39,4329.0,290.5619,290.7568,290.5424,290.7081,4329.0
2023-12-22 14:55:00,298.4,298.49,298.33,298.35,2929.0,290.7178,290.8055,290.6496,290.6691,2929.0
2023-12-22 15:00:00,298.32,298.47,298.25,298.36,13535.0,290.6399,290.786,290.5717,290.6788,13535.0
2023-12-22 15:05:00,298.35,298.43,298.11,298.11,3109.0,290.6691,290.747,290.4353,290.4353,3109.0
2023-12-22 15:10:00,298.16,298.38,298.15,298.22,2601.0,290.484,290.6983,290.4742,290.5424,2601.0
2023-12-22 15:15:00,298.18,298.69,298.15,298.41,7778.0,290.5035,291.0003,290.4742,290.7275,7778.0
2023-12-22 15:20:00,298.44,298.45,298.31,298.44,2747.0,290.7568,290.7665,290.6301,290.7568,2747.0
2023-12-22 15:25:00,298.39,298.56,298.3,298.39,4405.0,290.7081,290.8737,290.6204,290.7081,4405.0
2023-12-22 15:30:00,298.37,298.42,298.12,298.31,4917.0,290.6886,290.7373,290.445,290.6301,4917.0
2023-12-22 15:35:00,298.35,298.44,298.1,298.1,9592.0,290.6691,290.7568,290.4255,290.4255,9592.0
2023-12-22 15:40:00,298.06,298.09,297.85,298.03,24493.0,290.3866,290.4158,290.182,290.3573,24493.0
2023-12-22 15:45:00,298.06,298.22,297.87,297.87,15629.0,290.3866,290.5424,290.2014,290.2014,15629.0
2023-12-22 15:50:00,297.94,298.36,297.92,298.24,20734.0,290.2696,290.6788,290.2502,290.5619,20734.0
2023-12-22 15:55:00,298.28,298.38,297.98,298.07,32416.0,290.6009,290.6983,290.3086,290.3963,32416.0
2023-12-26 09:30:00,297.24,297.24,296.09,296.09,7017.0,289.5877,289.5877,288.4673,288.4673,7017.0
2023-12-26 09:35:00,296.33,297.05,296.08,296.67,2544.0,288.7011,289.4026,288.4575,289.0323,2544.0
2023-12-26 09:40:00,296.71,297.51,296.57,297.5,1602.0,289.0713,289.8507,288.9349,289.841,1602.0
2023-12-26 09:45:00,297.46,298.5,297.37,298.1,5969.0,289.802,290.8152,289.7143,290.4255,5969.0
2023-12-26 09:50:00,298.1,298.52,297.76,298.21,5380.0,290.4255,290.8347,290.0943,290.5327,5380.0
2023-12-26 09:55:00,298.26,299.05,298.26,298.94,2446.0,290.5814,291.3511,290.5814,291.2439,2446.0
2023-12-26 10:00:00,298.91,298.91,298.23,298.65,3377.0,291.2147,291.2147,290.5522,290.9614,3377.0
2023-12-26 10:05:00,298.81,299.28,298.7,299.13,4422.0,291.1172,291.5751,291.0101,291.429,4422.0
2023-12-26 10:10:00,298.93,299.32,298.91,299.28,2873.0,291.2342,291.6141,291.2147,291.5751,2873.0
2023-12-26 10:15:00,299.29,299.29,299.0,299.09,1050.0,291.5849,291.5849,291.3024,291.39,1050.0
2023-12-26 10:20:00,299.24,299.3,299.19,299.3,1310.0,291.5362,291.5946,291.4875,291.5946,1310.0
2023-12-26 10:25:00,299.4,300.46,299.36,300.05,22513.0,291.6921,292.7248,291.6531,292.3253,22513.0
2023-12-26 10:30:00,300.12,300.12,299.92,299.92,985.0,292.3935,292.3935,292.1987,292.1987,985.0
2023-12-26 10:35:00,300.0,300.0,299.78,299.84,2429.0,292.2766,292.2766,292.0623,292.1207,2429.0
2023-12-26 10:40:00,299.77,299.94,299.76,299.78,2862.0,292.0525,292.2182,292.0428,292.0623,2862.0
2023-12-26 10:45:00,299.66,299.67,299.4,299.4,1333.0,291.9454,291.9551,291.6921,291.6921,1333.0
2023-12-26 10:50:00,299.27,299.37,299.0,299.25,6684.0,291.5654,291.6628,291.3024,291.5459,6684.0
2023-12-26 10:55:00,299.16,299.32,298.71,299.04,13413.0,291.4582,291.6141,291.0198,291.3413,13413.0
2023-12-26 11:00:00,299.0,299.04,298.63,298.81,3657.0,291.3024,291.3413,290.9419,291.1172,3657.0
2023-12-26 11:05:00,298.81,298.92,298.76,298.79,1464.0,291.1172,291.2244,291.0685,291.0978,1464.0
2023-12-26 11:10:00,298.82,298.86,298.74,298.81,8100.0,291.127,291.166,291.049,291.1172,8100.0
2023-12-26 11:15:00,298.86,298.87,298.43,298.56,3289.0,291.166,291.1757,290.747,290.8737,3289.0
2023-12-26 11:20:00,298.45,298.96,298.45,298.96,1017.0,290.7665,291.2634,290.7665,291.2634,1017.0
2023-12-26 11:25:00,298.94,299.0,298.86,298.88,1050.0,291.2439,291.3024,291.166,291.1854,1050.0
2023-12-26 11:30:00,298.79,299.02,298.78,298.94,1741.0,291.0978,291.3218,291.088,291.2439,1741.0
2023-12-26 11:35:00,298.91,298.98,298.75,298.76,1100.0,291.2147,291.2829,291.0588,291.0685,1100.0
2023-12-26 11:40:00,298.65,298.7,298.65,298.7,275.0,290.9614,291.0101,290.9614,291.0101,275.0
2023-12-26 11:45:00,298.71,298.93,298.63,298.78,3321.0,291.0198,291.2342,290.9419,291.088,3321.0
2023-12-26 11:50:00,298.74,298.82,298.62,298.71,1700.0,291.049,291.127,290.9321,291.0198,1700.0
2023-12-26 11:55:00,298.64,298.95,298.61,298.95,4305.0,290.9516,291.2536,290.9224,291.2536,4305.0
2023-12-26 12:00:00,298.82,298.87,298.78,298.8,1625.0,291.127,291.1757,291.088,291.1075,1625.0
2023-12-26 12:05:00,298.83,299.03,298.74,299.03,2190.0,291.1367,291.3316,291.049,291.3316,2190.0
2023-12-26 12:10:00,299.15,299.15,299.03,299.11,3202.0,291.4485,291.4485,291.3316,291.4095,3202.0
2023-12-26 12:15:00,299.02,299.02,298.86,298.88,3876.0,291.3218,291.3218,291.166,291.1854,3876.0
2023-12-26 12:20:00,298.87,299.15,298.87,299.15,700.0,291.1757,291.4485,291.1757,291.4485,700.0
2023-12-26 12:25:00,299.08,299.14,298.96,298.97,1050.0,291.3803,291.4388,291.2634,291.2731,1050.0
2023-12-26 12:30:00,298.96,299.06,298.9,298.98,4460.0,291.2634,291.3608,291.2049,291.2829,4460.0
2023-12-26 12:35:00,298.96,299.03,298.87,298.91,6588.0,291.2634,291.3316,291.1757,291.2147,6588.0
2023-12-26 12:40:00,298.92,298.93,298.82,298.91,2153.0,291.2244,291.2342,291.127,291.2147,2153.0
2023-12-26 12:45:00,298.91,298.95,298.81,298.88,2705.0,291.2147,291.2536,291.1172,291.1854,2705.0
2023-12-26 12:50:00,298.8,298.83,298.59,298.59,1031.0,291.1075,291.1367,290.9029,290.9029,1031.0
2023-12-26 12:55:00,298.63,298.64,298.4,298.4,1300.0,290.9419,290.9516,290.7178,290.7178,1300.0
2023-12-26 13:00:00,298.38,299.17,298.31,298.82,11379.0,290.6983,291.468,290.6301,291.127,11379.0
2023-12-26 13:05:00,298.78,298.78,298.65,298.74,1000.0,291.088,291.088,290.9614,291.049,1000.0
2023-12-26 13:10:00,298.78,298.85,298.73,298.84,1300.0,291.088,291.1562,291.0393,291.1465,1300.0
2023-12-26 13:15:00,298.85,298.87,298.63,298.64,4554.0,291.1562,291.1757,290.9419,290.9516,4554.0
2023-12-26 13:20:00,298.62,298.85,298.62,298.85,873.0,290.9321,291.1562,290.9321,291.1562,873.0
2023-12-26 13:25:00,298.71,298.97,298.71,298.9,1466.0,291.0198,291.2731,291.0198,291.2049,1466.0
2023-12-26 13:30:00,298.94,299.23,298.93,299.11,2676.0,291.2439,291.5264,291.2342,291.4095,2676.0
2023-12-26 13:35:00,299.17,299.6,299.17,299.54,3385.0,291.468,291.8869,291.468,291.8285,3385.0
2023-12-26 13:40:00,299.56,299.92,299.54,299.92,3826.0,291.8479,292.1987,291.8285,292.1987,3826.0
2023-12-26 13:45:00,299.88,300.06,299.79,299.88,3571.0,292.1597,292.3351,292.072,292.1597,3571.0
2023-12-26 13:50:00,299.86,299.93,299.77,299.88,2000.0,292.1402,292.2084,292.0525,292.1597,2000.0
2023-12-26 13:55:00,299.96,299.96,299.69,299.88,2881.0,292.2376,292.2376,291.9746,292.1597,2881.0
2023-12-26 14:00:00,300.04,300.04,299.77,299.88,2900.0,292.3156,292.3156,292.0525,292.1597,2900.0
2023-12-26 14:05:00,299.95,300.12,299.84,299.84,3112.0,292.2279,292.3935,292.1207,292.1207,3112.0
2023-12-26 14:10:00,299.88,299.95,299.68,299.9,2227.0,292.1597,292.2279,291.9648,292.1792,2227.0
2023-12-26 14:15:00,299.86,299.89,299.68,299.88,6410.0,292.1402,292.1694,291.9648,292.1597,6410.0
2023-12-26 14:20:00,299.86,299.97,299.85,299.85,3104.0,292.1402,292.2474,292.1305,292.1305,3104.0
2023-12-26 14:25:00,299.86,299.95,299.76,299.88,1984.0,292.1402,292.2279,292.0428,292.1597,1984.0
2023-12-26 14:30:00,299.84,299.99,299.79,299.86,1972.0,292.1207,292.2669,292.072,292.1402,1972.0
2023-12-26 14:35:00,299.79,300.0,299.75,299.9,1491.0,292.072,292.2766,292.033,292.1792,1491.0
2023-12-26 14:40:00,299.88,300.12,299.88,300.12,2847.0,292.1597,292.3935,292.1597,292.3935,2847.0
2023-12-26 14:45:00,300.17,300.31,300.17,300.25,1380.0,292.4422,292.5786,292.4422,292.5202,1380.0
2023-12-26 14:50:00,300.34,300.45,300.23,300.32,2195.0,292.6079,292.715,292.5007,292.5884,2195.0
2023-12-26 14:55:00,300.43,300.76,300.39,300.55,5996.0,292.6955,293.017,292.6566,292.8125,5996.0
2023-12-26 15:00:00,300.68,300.78,300.38,300.43,7802.0,292.9391,293.0365,292.6468,292.6955,7802.0
2023-12-26 15:05:00,300.5,300.54,300.03,300.1,1942.0,292.7637,292.8027,292.3058,292.374,1942.0
2023-12-26 15:10:00,300.14,300.38,300.14,300.38,2225.0,292.413,292.6468,292.413,292.6468,2225.0
2023-12-26 15:15:00,300.46,300.46,300.27,300.33,1599.0,292.7248,292.7248,292.5397,292.5981,1599.0
2023-12-26 15:20:00,300.39,300.4,300.32,300.4,1097.0,292.6566,292.6663,292.5884,292.6663,1097.0
2023-12-26 15:25:00,300.42,300.85,300.42,300.55,5010.0,292.6858,293.1047,292.6858,292.8125,5010.0
2023-12-26 15:30:00,300.61,300.63,300.4,300.41,2495.0,292.8709,292.8904,292.6663,292.6761,2495.0
2023-12-26 15:35:00,300.5,300.51,300.11,300.18,2500.0,292.7637,292.7735,292.3838,292.452,2500.0
2023-12-26 15:40:00,300.13,300.2,299.96,299.97,3966.0,292.4033,292.4715,292.2376,292.2474,3966.0
2023-12-26 15:45:00,299.97,300.08,299.55,299.56,11110.0,292.2474,292.3546,291.8382,291.8479,11110.0
2023-12-26 15:50:00,299.6,299.93,299.6,299.79,13058.0,291.8869,292.2084,291.8869,292.072,13058.0
2023-12-26 15:55:00,299.74,300.68,299.47,300.32,127985.0,292.0233,292.9391,291.7603,292.5884,127985.0
2023-12-27 09:30:00,299.77,300.27,299.06,299.52,14496.0,292.0525,292.5397,291.3608,291.809,14496.0
2023-12-27 09:35:00,299.51,300.0,299.2,299.82,4200.0,291.7992,292.2766,291.4972,292.1012,4200.0
2023-12-27 09:40:00,299.81,300.28,299.63,300.0,18111.0,292.0915,292.5494,291.9161,292.2766,18111.0
2023-12-27 09:45:00,300.0,300.02,299.0,299.0,7997.0,292.2766,292.2961,291.3024,291.3024,7997.0
2023-12-27 09:50:00,299.06,299.45,299.05,299.05,1696.0,291.3608,291.7408,291.3511,291.3511,1696.0
2023-12-27 09:55:00,299.12,299.18,298.78,298.81,3522.0,291.4193,291.4777,291.088,291.1172,3522.0
2023-12-27 10:00:00,298.91,299.3,298.66,299.23,5458.0,291.2147,291.5946,290.9711,291.5264,5458.0
2023-12-27 10:05:00,299.25,299.61,299.22,299.61,1859.0,291.5459,291.8967,291.5167,291.8967,1859.0
2023-12-27 10:10:00,299.61,300.17,299.55,299.93,3455.0,291.8967,292.4422,291.8382,292.2084,3455.0
2023-12-27 10:15:00,300.08,300.15,300.07,300.07,500.0,292.3546,292.4227,292.3448,292.3448,500.0
2023-12-27 10:20:00,300.0,300.5,300.0,300.24,2053.0,292.2766,292.7637,292.2766,292.5104,2053.0
2023-12-27 10:25:00,300.23,300.46,300.23,300.41,700.0,292.5007,292.7248,292.5007,292.6761,700.0
2023-12-27 10:30:00,300.51,300.69,300.48,300.54,1788.0,292.7735,292.9488,292.7443,292.8027,1788.0
2023-12-27 10:35:00,300.37,300.46,299.99,300.22,6347.0,292.6371,292.7248,292.2669,292.4909,6347.0
2023-12-27 10:40:00,300.03,300.25,300.03,300.25,1601.0,292.3058,292.5202,292.3058,292.5202,1601.0
2023-12-27 10:45:00,300.32,300.54,300.26,300.42,2438.0,292.5884,292.8027,292.5299,292.6858,2438.0
2023-12-27 10:50:00,300.38,300.38,300.22,300.27,1140.0,292.6468,292.6468,292.4909,292.5397,1140.0
2023-12-27 10:55:00,300.31,300.37,300.12,300.37,2828.0,292.5786,292.6371,292.3935,292.6371,2828.0
2023-12-27 11:00:00,300.29,300.37,300.22,300.35,1911.0,292.5591,292.6371,292.4909,292.6176,1911.0
2023-12-27 11:05:00,300.45,300.7,300.45,300.55,2121.0,292.715,292.9586,292.715,292.8125,2121.0
2023-12-27 11:10:00,300.54,300.75,300.46,300.74,1741.0,292.8027,293.0073,292.7248,292.9976,1741.0
2023-12-27 11:15:00,300.7,300.93,300.7,300.93,2899.0,292.9586,293.1827,292.9586,293.1827,2899.0
2023-12-27 11:20:00,300.93,300.98,300.61,300.61,2290.0,293.1827,293.2314,292.8709,292.8709,2290.0
2023-12-27 11:25:00,300.63,300.83,300.63,300.83,1173.0,292.8904,293.0852,292.8904,293.0852,1173.0
2023-12-27 11:30:00,300.78,300.87,300.54,300.54,3106.0,293.0365,293.1242,292.8027,292.8027,3106.0
2023-12-27 11:35:00,300.59,300.59,300.38,300.38,1675.0,292.8514,292.8514,292.6468,292.6468,1675.0
2023-12-27 11:40:00,300.5,300.61,300.41,300.61,809.0,292.7637,292.8709,292.6761,292.8709,809.0
2023-12-27 11:45:00,300.51,300.71,300.51,300.71,1884.0,292.7735,292.9683,292.7735,292.9683,1884.0
2023-12-27 11:50:00,300.68,300.68,300.39,300.45,2050.0,292.9391,292.9391,292.6566,292.715,2050.0
2023-12-27 11:55:00,300.48,300.54,300.25,300.34,4310.0,292.7443,292.8027,292.5202,292.6079,4310.0
2023-12-27 12:00:00,300.26,300.33,300.11,300.11,3680.0,292.5299,292.5981,292.3838,292.3838,3680.0
2023-12-27 12:05:00,300.11,300.13,299.84,299.85,1658.0,292.3838,292.4033,292.1207,292.1305,1658.0
2023-12-27 12:10:00,299.82,300.04,299.82,300.01,1813.0,292.1012,292.3156,292.1012,292.2864,1813.0
2023-12-27 12:15:00,299.99,300.29,299.99,300.14,1450.0,292.2669,292.5591,292.2669,292.413,1450.0
2023-12-27 12:20:00,299.99,299.99,299.87,299.92,1171.0,292.2669,292.2669,292.15,292.1987,1171.0
2023-12-27 12:25:00,299.93,300.02,299.81,299.81,1877.0,292.2084,292.2961,292.0915,292.0915,1877.0
2023-12-27 12:30:00,299.81,299.81,299.61,299.61,985.0,292.0915,292.0915,291.8967,291.8967,985.0
2023-12-27 12:35:00,299.56,299.67,299.38,299.39,2652.0,291.8479,291.9551,291.6726,291.6823,2652.0
2023-12-27 12:40:00,299.37,299.4,299.2,299.34,2489.0,291.6628,291.6921,291.4972,291.6336,2489.0
2023-12-27 12:45:00,299.25,299.36,299.22,299.26,873.0,291.5459,291.6531,291.5167,291.5557,873.0
2023-12-27 12:50:00,299.26,299.29,299.09,299.17,2900.0,291.5557,291.5849,291.39,291.468,2900.0
2023-12-27 12:55:00,299.19,299.19,299.01,299.08,1018.0,291.4875,291.4875,291.3121,291.3803,1018.0
2023-12-27 13:00:00,299.1,299.31,299.02,299.28,2661.0,291.3998,291.6044,291.3218,291.5751,2661.0
2023-12-27 13:05:00,299.2,299.41,299.2,299.35,4769.0,291.4972,291.7018,291.4972,291.6433,4769.0
2023-12-27 13:10:00,299.32,299.38,298.82,298.83,7158.0,291.6141,291.6726,291.127,291.1367,7158.0
2023-12-27 13:15:00,298.8,298.82,298.52,298.58,4781.0,291.1075,291.127,290.8347,290.8932,4781.0
2023-12-27 13:20:00,298.54,298.8,298.53,298.63,8639.0,290.8542,291.1075,290.8445,290.9419,8639.0
2023-12-27 13:25:00,298.61,298.67,298.34,298.54,6950.0,290.9224,290.9809,290.6593,290.8542,6950.0
2023-12-27 13:30:00,298.56,298.68,298.44,298.68,4589.0,290.8737,290.9906,290.7568,290.9906,4589.0
2023-12-27 13:35:00,298.82,299.12,298.82,299.06,2489.0,291.127,291.4193,291.127,291.3608,2489.0
2023-12-27 13:40:00,299.11,299.75,299.11,299.75,1790.0,291.4095,292.033,291.4095,292.033,1790.0
2023-12-27 13:45:00,299.72,300.13,299.71,299.78,3145.0,292.0038,292.4033,291.9941,292.0623,3145.0
2023-12-27 13:50:00,299.82,299.82,299.41,299.46,2252.0,292.1012,292.1012,291.7018,291.7505,2252.0
2023-12-27 13:55:00,299.39,299.5,299.34,299.5,1936.0,291.6823,291.7895,291.6336,291.7895,1936.0
2023-12-27 14:00:00,299.39,299.39,298.74,298.74,2703.0,291.6823,291.6823,291.049,291.049,2703.0
2023-12-27 14:05:00,298.76,298.91,298.73,298.82,5269.0,291.0685,291.2147,291.0393,291.127,5269.0
2023-12-27 14:10:00,298.75,298.78,298.52,298.66,4961.0,291.0588,291.088,290.8347,290.9711,4961.0
2023-12-27 14:15:00,298.67,298.9,298.6,298.9,3636.0,290.9809,291.2049,290.9127,291.2049,3636.0
2023-12-27 14:20:00,298.91,299.12,298.86,299.03,70628.0,291.2147,291.4193,291.166,291.3316,70628.0
2023-12-27 14:25:00,299.14,299.52,299.06,299.34,22556.0,291.4388,291.809,291.3608,291.6336,22556.0
2023-12-27 14:30:00,299.37,299.4,298.84,298.84,5168.0,291.6628,291.6921,291.1465,291.1465,5168.0
2023-12-27 14:35:00,298.82,299.02,298.82,298.91,2224.0,291.127,291.3218,291.127,291.2147,2224.0
2023-12-27 14:40:00,298.89,298.92,298.73,298.84,3361.0,291.1952,291.2244,291.0393,291.1465,3361.0
2023-12-27 14:45:00,298.84,299.03,298.72,298.72,4325.0,291.1465,291.3316,291.0296,291.0296,4325.0
2023-12-27 14:50:00,298.72,298.84,298.59,298.65,4397.0,291.0296,291.1465,290.9029,290.9614,4397.0
2023-12-27 14:55:00,298.64,298.7,298.34,298.38,8081.0,290.9516,291.0101,290.6593,290.6983,8081.0
2023-12-27 15:00:00,298.4,298.59,298.34,298.59,3874.0,290.7178,290.9029,290.6593,290.9029,3874.0
2023-12-27 15:05:00,298.6,298.64,298.43,298.47,4078.0,290.9127,290.9516,290.747,290.786,4078.0
2023-12-27 15:10:00,298.47,298.53,298.19,298.19,4168.0,290.786,290.8445,290.5132,290.5132,4168.0
2023-12-27 15:15:00,298.21,298.51,298.2,298.45,3594.0,290.5327,290.825,290.523,290.7665,3594.0
2023-12-27 15:20:00,298.49,298.49,298.1,298.15,8770.0,290.8055,290.8055,290.4255,290.4742,8770.0
2023-12-27 15:25:00,298.1,298.27,298.0,298.25,14084.0,290.4255,290.5911,290.3281,290.5717,14084.0
2023-12-27 15:30:00,298.28,298.39,297.95,298.38,9632.0,290.6009,290.7081,290.2794,290.6983,9632.0
2023-12-27 15:35:00,298.35,298.63,298.28,298.6,14499.0,290.6691,290.9419,290.6009,290.9127,14499.0
2023-12-27 15:40:00,298.57,298.58,298.18,298.22,8768.0,290.8834,290.8932,290.5035,290.5424,8768.0
2023-12-27 15:45:00,298.17,298.33,298.08,298.26,18651.0,290.4937,290.6496,290.406,290.5814,18651.0
2023-12-27 15:50:00,298.22,298.74,298.11,298.73,24278.0,290.5424,291.049,290.4353,291.0393,24278.0
2023-12-27 15:55:00,298.74,299.27,298.74,299.13,50757.0,291.049,291.5654,291.049,291.429,50757.0
2023-12-28 09:30:00,299.65,299.95,299.65,299.95,8666.0,291.9356,292.2279,291.9356,292.2279,8666.0
2023-12-28 09:35:00,300.95,300.95,300.42,300.68,1706.0,293.2022,293.2022,292.6858,292.9391,1706.0
2023-12-28 09:40:00,300.34,300.7,300.33,300.64,1015.0,292.6079,292.9586,292.5981,292.9001,1015.0
2023-12-28 09:45:00,300.65,300.67,300.04,300.45,2435.0,292.9099,292.9294,292.3156,292.715,2435.0
2023-12-28 09:50:00,300.81,301.0,300.6,301.0,2286.0,293.0658,293.2509,292.8612,293.2509,2286.0
2023-12-28 09:55:00,301.4,301.49,300.75,301.27,4762.0,293.6406,293.7283,293.0073,293.5139,4762.0
2023-12-28 10:00:00,301.0,301.49,300.99,301.36,4912.0,293.2509,293.7283,293.2411,293.6016,4912.0
2023-12-28 10:05:00,301.53,301.53,301.26,301.27,1926.0,293.7672,293.7672,293.5042,293.5139,1926.0
2023-12-28 10:10:00,301.14,301.48,301.14,301.34,2243.0,293.3873,293.7185,293.3873,293.5821,2243.0
2023-12-28 10:15:00,301.47,301.63,301.07,301.07,3344.0,293.7088,293.8646,293.3191,293.3191,3344.0
2023-12-28 10:20:00,301.2,301.28,301.13,301.27,687.0,293.4457,293.5237,293.3775,293.5139,687.0
2023-12-28 10:25:00,301.23,301.48,301.11,301.16,2639.0,293.4749,293.7185,293.358,293.4067,2639.0
2023-12-28 10:30:00,301.14,301.22,301.04,301.06,2117.0,293.3873,293.4652,293.2898,293.3093,2117.0
2023-12-28 10:35:00,300.95,301.09,300.85,300.95,2236.0,293.2022,293.3385,293.1047,293.2022,2236.0
2023-12-28 10:40:00,300.88,301.02,300.67,300.73,4209.0,293.134,293.2704,292.9294,292.9878,4209.0
2023-12-28 10:45:00,300.82,300.83,300.65,300.82,2531.0,293.0755,293.0852,292.9099,293.0755,2531.0
2023-12-28 10:50:00,300.87,300.9,300.43,300.43,3403.0,293.1242,293.1534,292.6955,292.6955,3403.0
2023-12-28 10:55:00,300.43,300.57,300.4,300.56,1932.0,292.6955,292.8319,292.6663,292.8222,1932.0
2023-12-28 11:00:00,300.39,300.69,300.39,300.69,3301.0,292.6566,292.9488,292.6566,292.9488,3301.0
2023-12-28 11:05:00,300.68,300.74,300.48,300.52,3932.0,292.9391,292.9976,292.7443,292.7832,3932.0
2023-12-28 11:10:00,300.55,300.58,300.41,300.54,3046.0,292.8125,292.8417,292.6761,292.8027,3046.0
2023-12-28 11:15:00,300.57,300.87,300.57,300.81,7503.0,292.8319,293.1242,292.8319,293.0658,7503.0
2023-12-28 11:20:00,300.58,300.58,300.33,300.41,1821.0,292.8417,292.8417,292.5981,292.6761,1821.0
2023-12-28 11:25:00,300.28,300.56,300.28,300.54,4206.0,292.5494,292.8222,292.5494,292.8027,4206.0
2023-12-28 11:30:00,300.5,300.57,300.36,300.38,3916.0,292.7637,292.8319,292.6273,292.6468,3916.0
2023-12-28 11:35:00,300.31,300.42,300.27,300.39,3874.0,292.5786,292.6858,292.5397,292.6566,3874.0
2023-12-28 11:40:00,300.34,300.34,300.02,300.31,4246.0,292.6079,292.6079,292.2961,292.5786,4246.0
2023-12-28 11:45:00,300.25,300.36,300.25,300.36,800.0,292.5202,292.6273,292.5202,292.6273,800.0
2023-12-28 11:50:00,300.34,300.69,300.28,300.59,2622.0,292.6079,292.9488,292.5494,292.8514,2622.0
2023-12-28 11:55:00,300.63,300.63,300.37,300.38,1002.0,292.8904,292.8904,292.6371,292.6468,1002.0
2023-12-28 12:00:00,300.34,300.49,300.26,300.37,2611.0,292.6079,292.754,292.5299,292.6371,2611.0
2023-12-28 12:05:00,300.46,300.51,300.35,300.39,4300.0,292.7248,292.7735,292.6176,292.6566,4300.0
2023-12-28 12:10:00,300.34,300.42,300.19,300.21,1780.0,292.6079,292.6858,292.4617,292.4812,1780.0
2023-12-28 12:15:00,300.24,300.33,299.81,299.86,4033.0,292.5104,292.5981,292.0915,292.1402,4033.0
2023-12-28 12:20:00,299.96,299.96,299.68,299.85,1700.0,292.2376,292.2376,291.9648,292.1305,1700.0
2023-12-28 12:25:00,299.83,299.83,299.68,299.73,916.0,292.111,292.111,291.9648,292.0136,916.0
2023-12-28 12:30:00,299.75,299.85,299.74,299.84,1241.0,292.033,292.1305,292.0233,292.1207,1241.0
2023-12-28 12:35:00,299.75,299.86,299.72,299.86,1821.0,292.033,292.1402,292.0038,292.1402,1821.0
2023-12-28 12:40:00,299.91,299.91,299.82,299.88,1450.0,292.1889,292.1889,292.1012,292.1597,1450.0
2023-12-28 12:45:00,299.88,299.99,299.83,299.89,2748.0,292.1597,292.2669,292.111,292.1694,2748.0
2023-12-28 12:50:00,299.88,299.92,299.76,299.8,1175.0,292.1597,292.1987,292.0428,292.0818,1175.0
2023-12-28 12:55:00,299.78,299.81,299.67,299.81,2465.0,292.0623,292.0915,291.9551,292.0915,2465.0
2023-12-28 13:00:00,299.82,299.82,299.4,299.4,3478.0,292.1012,292.1012,291.6921,291.6921,3478.0
2023-12-28 13:05:00,299.33,299.59,299.29,299.59,2188.0,291.6239,291.8772,291.5849,291.8772,2188.0
2023-12-28 13:10:00,299.66,299.86,299.66,299.8,974.0,291.9454,292.1402,291.9454,292.0818,974.0
2023-12-28 13:15:00,299.81,299.91,299.81,299.84,1100.0,292.0915,292.1889,292.0915,292.1207,1100.0
2023-12-28 13:20:00,299.8,299.95,299.79,299.88,1700.0,292.0818,292.2279,292.072,292.1597,1700.0
2023-12-28 13:25:00,299.95,299.95,299.77,299.8,3621.0,292.2279,292.2279,292.0525,292.0818,3621.0
2023-12-28 13:30:00,299.74,300.0,299.71,299.99,2294.0,292.0233,292.2766,291.9941,292.2669,2294.0
2023-12-28 13:35:00,299.98,300.18,299.86,300.18,1000.0,292.2571,292.452,292.1402,292.452,1000.0
2023-12-28 13:40:00,299.97,300.05,299.83,299.87,1603.0,292.2474,292.3253,292.111,292.15,1603.0
2023-12-28 13:45:00,299.92,300.24,299.92,300.24,2683.0,292.1987,292.5104,292.1987,292.5104,2683.0
2023-12-28 13:50:00,300.34,300.34,300.11,300.11,1615.0,292.6079,292.6079,292.3838,292.3838,1615.0
2023-12-28 13:55:00,300.11,300.11,299.8,299.8,2715.0,292.3838,292.3838,292.0818,292.0818,2715.0
2023-12-28 14:00:00,299.89,300.22,299.89,300.22,3474.0,292.1694,292.4909,292.1694,292.4909,3474.0
2023-12-28 14:05:00,300.24,300.33,300.21,300.22,948.0,292.5104,292.5981,292.4812,292.4909,948.0
2023-12-28 14:10:00,300.31,300.56,300.25,300.56,4563.0,292.5786,292.8222,292.5202,292.8222,4563.0
2023-12-28 14:15:00,300.63,300.67,300.37,300.37,1439.0,292.8904,292.9294,292.6371,292.6371,1439.0
2023-12-28 14:20:00,300.36,300.48,300.35,300.43,2185.0,292.6273,292.7443,292.6176,292.6955,2185.0
2023-12-28 14:25:00,300.38,300.62,300.38,300.44,3664.0,292.6468,292.8806,292.6468,292.7053,3664.0
2023-12-28 14:30:00,300.44,300.63,300.4,300.41,2661.0,292.7053,292.8904,292.6663,292.6761,2661.0
2023-12-28 14:35:00,300.51,300.51,300.23,300.23,2803.0,292.7735,292.7735,292.5007,292.5007,2803.0
2023-12-28 14:40:00,300.21,300.23,299.99,299.99,1088.0,292.4812,292.5007,292.2669,292.2669,1088.0
2023-12-28 14:45:00,300.08,300.34,300.03,300.34,2194.0,292.3546,292.6079,292.3058,292.6079,2194.0
2023-12-28 14:50:00,300.21,300.32,300.09,300.09,1287.0,292.4812,292.5884,292.3643,292.3643,1287.0
2023-12-28 14:55:00,300.21,300.38,300.15,300.34,2253.0,292.4812,292.6468,292.4227,292.6079,2253.0
2023-12-28 15:00:00,300.29,300.36,300.18,300.24,3134.0,292.5591,292.6273,292.452,292.5104,3134.0
2023-12-28 15:05:00,300.28,300.31,299.92,299.98,7656.0,292.5494,292.5786,292.1987,292.2571,7656.0
2023-12-28 15:10:00,299.98,300.16,299.9,300.15,5397.0,292.2571,292.4325,292.1792,292.4227,5397.0
2023-12-28 15:15:00,300.17,300.3,300.14,300.3,1322.0,292.4422,292.5689,292.413,292.5689,1322.0
2023-12-28 15:20:00,300.29,300.34,300.13,300.13,3481.0,292.5591,292.6079,292.4033,292.4033,3481.0
2023-12-28 15:25:00,300.13,300.19,300.05,300.05,3471.0,292.4033,292.4617,292.3253,292.3253,3471.0
2023-12-28 15:30:00,300.04,300.05,299.73,299.93,4124.0,292.3156,292.3253,292.0136,292.2084,4124.0
2023-12-28 15:35:00,299.96,300.07,299.93,300.03,4195.0,292.2376,292.3448,292.2084,292.3058,4195.0
2023-12-28 15:40:00,300.04,300.16,299.99,300.12,8259.0,292.3156,292.4325,292.2669,292.3935,8259.0
2023-12-28 15:45:00,300.11,300.11,299.69,299.84,10836.0,292.3838,292.3838,291.9746,292.1207,10836.0
2023-12-28 15:50:00,299.81,300.03,299.52,299.58,18708.0,292.0915,292.3058,291.809,291.8674,18708.0
2023-12-28 15:55:00,299.61,299.83,299.35,299.35,66882.0,291.8967,292.111,291.6433,291.6433,66882.0
2023-12-29 09:30:00,300.01,300.74,299.0,299.35,10301.0,292.2864,292.9976,291.3024,291.6433,10301.0
2023-12-29 09:35:00,299.39,299.59,298.88,299.11,2616.0,291.6823,291.8772,291.1854,291.4095,2616.0
2023-12-29 09:40:00,299.11,299.88,299.11,299.88,3043.0,291.4095,292.1597,291.4095,292.1597,3043.0
2023-12-29 09:45:00,299.77,299.77,299.2,299.32,3637.0,292.0525,292.0525,291.4972,291.6141,3637.0
2023-12-29 09:50:00,299.4,299.4,299.11,299.17,2028.0,291.6921,291.6921,291.4095,291.468,2028.0
2023-12-29 09:55:00,299.25,299.25,298.87,299.02,5911.0,291.5459,291.5459,291.1757,291.3218,5911.0
2023-12-29 10:00:00,298.95,299.31,298.95,299.12,4502.0,291.2536,291.6044,291.2536,291.4193,4502.0
2023-12-29 10:05:00,298.98,299.0,298.45,298.57,2398.0,291.2829,291.3024,290.7665,290.8834,2398.0
2023-12-29 10:10:00,298.59,298.63,298.45,298.58,1366.0,290.9029,290.9419,290.7665,290.8932,1366.0
2023-12-29 10:15:00,298.53,298.95,298.52,298.94,4693.0,290.8445,291.2536,290.8347,291.2439,4693.0
2023-12-29 10:20:00,298.83,299.39,298.82,299.14,3906.0,291.1367,291.6823,291.127,291.4388,3906.0
2023-12-29 10:25:00,299.26,299.26,299.0,299.16,3428.0,291.5557,291.5557,291.3024,291.4582,3428.0
2023-12-29 10:30:00,299.16,299.31,299.08,299.18,8649.0,291.4582,291.6044,291.3803,291.4777,8649.0
2023-12-29 10:35:00,299.1,299.42,298.98,299.02,17629.0,291.3998,291.7115,291.2829,291.3218,17629.0
2023-12-29 10:40:00,298.97,299.34,298.9,299.12,7944.0,291.2731,291.6336,291.2049,291.4193,7944.0
2023-12-29 10:45:00,299.3,299.4,298.5,299.1,6194.0,291.5946,291.6921,290.8152,291.3998,6194.0
2023-12-29 10:50:00,299.28,299.28,298.76,298.76,4392.0,291.5751,291.5751,291.0685,291.0685,4392.0
2023-12-29 10:55:00,298.85,299.3,298.85,299.21,2606.0,291.1562,291.5946,291.1562,291.5069,2606.0
2023-12-29 11:00:00,299.21,299.42,299.07,299.42,16100.0,291.5069,291.7115,291.3706,291.7115,16100.0
2023-12-29 11:05:00,299.52,299.55,299.26,299.46,6167.0,291.809,291.8382,291.5557,291.7505,6167.0
2023-12-29 11:10:00,299.36,299.37,299.16,299.3,6289.0,291.6531,291.6628,291.4582,291.5946,6289.0
2023-12-29 11:15:00,299.29,299.3,299.02,299.08,3546.0,291.5849,291.5946,291.3218,291.3803,3546.0
2023-12-29 11:20:00,299.04,299.3,298.83,298.9,11136.0,291.3413,291.5946,291.1367,291.2049,11136.0
2023-12-29 11:25:00,298.79,299.1,298.63,298.7,5338.0,291.0978,291.3998,290.9419,291.0101,5338.0
2023-12-29 11:30:00,298.61,298.94,298.59,298.75,4606.0,290.9224,291.2439,290.9029,291.0588,4606.0
2023-12-29 11:35:00,298.71,298.71,298.48,298.58,2121.0,291.0198,291.0198,290.7957,290.8932,2121.0
2023-12-29 11:40:00,298.58,298.75,298.58,298.65,1692.0,290.8932,291.0588,290.8932,290.9614,1692.0
2023-12-29 11:45:00,298.72,298.72,298.21,298.21,4080.0,291.0296,291.0296,290.5327,290.5327,4080.0
2023-12-29 11:50:00,298.19,298.26,298.0,298.16,8673.0,290.5132,290.5814,290.3281,290.484,8673.0
2023-12-29 11:55:00,298.17,298.66,298.14,298.44,4894.0,290.4937,290.9711,290.4645,290.7568,4894.0
2023-12-29 12:00:00,298.37,298.58,298.22,298.33,3637.0,290.6886,290.8932,290.5424,290.6496,3637.0
2023-12-29 12:05:00,298.34,298.48,298.33,298.48,1194.0,290.6593,290.7957,290.6496,290.7957,1194.0
2023-12-29 12:10:00,298.6,298.6,298.41,298.42,1651.0,290.9127,290.9127,290.7275,290.7373,1651.0
2023-12-29 12:15:00,298.5,298.54,298.3,298.46,6153.0,290.8152,290.8542,290.6204,290.7763,6153.0
2023-12-29 12:20:00,298.53,298.76,298.41,298.47,4439.0,290.8445,291.0685,290.7275,290.786,4439.0
2023-12-29 12:25:00,298.55,298.7,298.55,298.6,1052.0,290.8639,291.0101,290.8639,290.9127,1052.0
2023-12-29 12:30:00,298.61,298.86,298.6,298.8,4024.0,290.9224,291.166,290.9127,291.1075,4024.0
2023-12-29 12:35:00,298.92,299.1,298.88,299.07,3761.0,291.2244,291.3998,291.1854,291.3706,3761.0
2023-12-29 12:40:00,299.11,299.11,298.94,299.11,2673.0,291.4095,291.4095,291.2439,291.4095,2673.0
2023-12-29 12:45:00,299.18,299.19,298.88,299.03,2259.0,291.4777,291.4875,291.1854,291.3316,2259.0
2023-12-29 12:50:00,298.98,299.12,298.97,299.12,6381.0,291.2829,291.4193,291.2731,291.4193,6381.0
2023-12-29 12:55:00,299.12,299.43,299.05,299.27,11715.0,291.4193,291.7213,291.3511,291.5654,11715.0
2023-12-29 13:00:00,299.26,299.36,299.14,299.23,3144.0,291.5557,291.6531,291.4388,291.5264,3144.0
2023-12-29 13:05:00,299.23,299.36,299.14,299.25,7816.0,291.5264,291.6531,291.4388,291.5459,7816.0
2023-12-29 13:10:00,299.25,299.29,299.16,299.25,5794.0,291.5459,291.5849,291.4582,291.5459,5794.0
2023-12-29 13:15:00,299.25,299.26,299.11,299.16,5343.0,291.5459,291.5557,291.4095,291.4582,5343.0
2023-12-29 13:20:00,299.14,299.29,299.05,299.13,2765.0,291.4388,291.5849,291.3511,291.429,2765.0
2023-12-29 13:25:00,299.06,299.36,299.05,299.31,5180.0,291.3608,291.6531,291.3511,291.6044,5180.0
2023-12-29 13:30:00,299.31,299.58,299.28,299.44,13992.0,291.6044,291.8674,291.5751,291.731,13992.0
2023-12-29 13:35:00,299.44,299.64,299.32,299.32,10476.0,291.731,291.9259,291.6141,291.6141,10476.0
2023-12-29 13:40:00,299.32,299.42,299.29,299.38,1104.0,291.6141,291.7115,291.5849,291.6726,1104.0
2023-12-29 13:45:00,299.38,299.47,299.24,299.28,2398.0,291.6726,291.7603,291.5362,291.5751,2398.0
2023-12-29 13:50:00,299.28,299.46,299.28,299.42,2859.0,291.5751,291.7505,291.5751,291.7115,2859.0
2023-12-29 13:55:00,299.36,299.43,299.26,299.36,5781.0,291.6531,291.7213,291.5557,291.6531,5781.0
2023-12-29 14:00:00,299.41,299.5,299.32,299.43,5806.0,291.7018,291.7895,291.6141,291.7213,5806.0
2023-12-29 14:05:00,299.43,299.6,299.37,299.37,5489.0,291.7213,291.8869,291.6628,291.6628,5489.0
2023-12-29 14:10:00,299.44,299.51,299.28,299.32,2623.0,291.731,291.7992,291.5751,291.6141,2623.0
2023-12-29 14:15:00,299.35,299.41,299.33,299.36,850.0,291.6433,291.7018,291.6239,291.6531,850.0
2023-12-29 14:20:00,299.28,299.5,299.28,299.36,4527.0,291.5751,291.7895,291.5751,291.6531,4527.0
2023-12-29 14:25:00,299.44,299.54,299.24,299.28,2863.0,291.731,291.8285,291.5362,291.5751,2863.0
2023-12-29 14:30:00,299.32,299.33,299.1,299.15,1966.0,291.6141,291.6239,291.3998,291.4485,1966.0
2023-12-29 14:35:00,299.28,299.28,299.02,299.12,4023.0,291.5751,291.5751,291.3218,291.4193,4023.0
2023-12-29 14:40:00,299.2,299.2,298.93,299.12,1714.0,291.4972,291.4972,291.2342,291.4193,1714.0
2023-12-29 14:45:00,299.12,299.29,299.07,299.27,4712.0,291.4193,291.5849,291.3706,291.5654,4712.0
2023-12-29 14:50:00,299.37,299.42,299.27,299.38,2332.0,291.6628,291.7115,291.5654,291.6726,2332.0
2023-12-29 14:55:00,299.38,299.53,299.18,299.29,3743.0,291.6726,291.8187,291.4777,291.5849,3743.0
2023-12-29 15:00:00,299.29,299.38,299.25,299.25,2688.0,291.5849,291.6726,291.5459,291.5459,2688.0
2023-12-29 15:05:00,299.27,299.45,299.26,299.44,7215.0,291.5654,291.7408,291.5557,291.731,7215.0
2023-12-29 15:10:00,299.5,299.65,299.35,299.37,8056.0,291.7895,291.9356,291.6433,291.6628,8056.0
2023-12-29 15:15:00,299.31,299.43,299.3,299.35,5071.0,291.6044,291.7213,291.5946,291.6433,5071.0
2023-12-29 15:20:00,299.26,299.33,299.17,299.33,1933.0,291.5557,291.6239,291.468,291.6239,1933.0
2023-12-29 15:25:00,299.29,299.45,299.25,299.45,11431.0,291.5849,291.7408,291.5459,291.7408,11431.0
2023-12-29 15:30:00,299.45,299.48,299.33,299.41,11371.0,291.7408,291.77,291.6239,291.7018,11371.0
2023-12-29 15:35:00,299.45,299.82,299.4,299.67,13410.0,291.7408,292.1012,291.6921,291.9551,13410.0
2023-12-29 15:40:00,299.67,300.08,299.52,299.64,18791.0,291.9551,292.3546,291.809,291.9259,18791.0
2023-12-29 15:45:00,299.66,299.72,299.4,299.43,11485.0,291.9454,292.0038,291.6921,291.7213,11485.0
2023-12-29 15:50:00,299.41,299.7,299.25,299.38,33594.0,291.7018,291.9843,291.5459,291.6726,33594.0
2023-12-29 15:55:00,299.38,299.87,299.21,299.45,97377.0,291.6726,292.15,291.5069,291.7408,97377.0
2024-01-02 09:30:00,301.29,302.78,300.32,302.43,23968.0,293.5334,294.985,292.5884,294.6441,23968.0
2024-01-02 09:35:00,302.73,304.95,302.59,303.91,33404.0,294.9363,297.0992,294.7999,296.0859,33404.0
2024-01-02 09:40:00,304.17,305.5,304.17,305.4,41974.0,296.3393,297.635,296.3393,297.5376,41974.0
2024-01-02 09:45:00,305.16,306.78,305.16,306.42,12420.0,297.3038,298.8821,297.3038,298.5313,12420.0
2024-01-02 09:50:00,306.42,306.59,305.35,305.97,3235.0,298.5313,298.697,297.4889,298.0929,3235.0
2024-01-02 09:55:00,306.34,306.85,306.02,306.25,31654.0,298.4534,298.9503,298.1416,298.3657,31654.0
2024-01-02 10:00:00,306.25,306.93,305.73,306.79,5966.0,298.3657,299.0282,297.8591,298.8918,5966.0
2024-01-02 10:05:00,307.0,307.49,306.78,307.25,8267.0,299.0964,299.5738,298.8821,299.34,8267.0
2024-01-02 10:10:00,307.36,307.75,307.16,307.19,24672.0,299.4471,299.8271,299.2523,299.2815,24672.0
2024-01-02 10:15:00,307.47,307.67,307.09,307.5,4575.0,299.5543,299.7491,299.1841,299.5835,4575.0
2024-01-02 10:20:00,307.49,307.79,306.9,306.9,6081.0,299.5738,299.8661,298.999,298.999,6081.0
2024-01-02 10:25:00,306.84,307.16,306.79,307.0,3822.0,298.9405,299.2523,298.8918,299.0964,3822.0
2024-01-02 10:30:00,306.98,307.13,306.5,307.0,21128.0,299.0769,299.2231,298.6093,299.0964,21128.0
2024-01-02 10:35:00,306.94,307.5,306.79,307.47,6998.0,299.0379,299.5835,298.8918,299.5543,6998.0
2024-01-02 10:40:00,307.6,307.87,307.4,307.76,5010.0,299.681,299.944,299.4861,299.8368,5010.0
2024-01-02 10:45:00,307.81,308.16,307.74,307.86,5639.0,299.8855,300.2265,299.8173,299.9343,5639.0
2024-01-02 10:50:00,307.91,308.12,307.59,307.73,11771.0,299.983,300.1876,299.6712,299.8076,11771.0
2024-01-02 10:55:00,307.8,308.14,307.49,308.1,7765.0,299.8758,300.207,299.5738,300.1681,7765.0
2024-01-02 11:00:00,308.04,308.04,307.44,307.44,4961.0,300.1096,300.1096,299.5251,299.5251,4961.0
2024-01-02 11:05:00,307.38,307.52,306.84,307.43,59339.0,299.4666,299.603,298.9405,299.5153,59339.0
2024-01-02 11:10:00,307.4,307.94,307.38,307.94,37449.0,299.4861,300.0122,299.4666,300.0122,37449.0
2024-01-02 11:15:00,307.81,308.22,307.71,307.94,17673.0,299.8855,300.285,299.7881,300.0122,17673.0
2024-01-02 11:20:00,307.99,308.81,307.99,308.63,5653.0,300.0609,300.8598,300.0609,300.6844,5653.0
2024-01-02 11:25:00,308.51,308.85,308.29,308.57,4835.0,300.5675,300.8988,300.3532,300.626,4835.0
2024-01-02 11:30:00,308.5,308.65,308.31,308.65,1109.0,300.5578,300.7039,300.3727,300.7039,1109.0
2024-01-02 11:35:00,308.62,308.73,308.0,308.0,9111.0,300.6747,300.7819,300.0707,300.0707,9111.0
2024-01-02 11:40:00,308.0,308.35,307.82,308.04,2810.0,300.0707,300.4116,299.8953,300.1096,2810.0
2024-01-02 11:45:00,308.33,308.88,308.26,308.36,12358.0,300.3922,300.928,300.324,300.4214,12358.0
2024-01-02 11:50:00,308.36,308.64,308.36,308.64,2510.0,300.4214,300.6942,300.4214,300.6942,2510.0
2024-01-02 11:55:00,308.67,308.67,308.25,308.31,1398.0,300.7234,300.7234,300.3142,300.3727,1398.0
2024-01-02 12:00:00,308.42,308.6,308.26,308.47,18458.0,300.4798,300.6552,300.324,300.5286,18458.0
2024-01-02 12:05:00,308.47,308.59,308.24,308.59,1900.0,300.5286,300.6455,300.3045,300.6455,1900.0
2024-01-02 12:10:00,308.5,308.79,308.33,308.33,4710.0,300.5578,300.8403,300.3922,300.3922,4710.0
2024-01-02 12:15:00,308.21,308.31,308.03,308.29,6089.0,300.2752,300.3727,300.0999,300.3532,6089.0
2024-01-02 12:20:00,308.29,308.38,308.14,308.34,4654.0,300.3532,300.4409,300.207,300.4019,4654.0
2024-01-02 12:25:00,308.17,308.25,307.83,308.25,4747.0,300.2363,300.3142,299.905,300.3142,4747.0
2024-01-02 12:30:00,308.18,308.65,308.18,308.56,2403.0,300.246,300.7039,300.246,300.6162,2403.0
2024-01-02 12:35:00,308.55,308.83,308.48,308.48,5070.0,300.6065,300.8793,300.5383,300.5383,5070.0
2024-01-02 12:40:00,308.56,308.65,308.39,308.41,3070.0,300.6162,300.7039,300.4506,300.4701,3070.0
2024-01-02 12:45:00,308.4,308.71,308.39,308.66,3621.0,300.4604,300.7624,300.4506,300.7137,3621.0
2024-01-02 12:50:00,308.57,308.83,308.57,308.67,2597.0,300.626,300.8793,300.626,300.7234,2597.0
2024-01-02 12:55:00,308.7,308.91,308.62,308.88,4736.0,300.7526,300.9572,300.6747,300.928,4736.0
2024-01-02 13:00:00,308.77,308.88,308.66,308.72,2819.0,300.8208,300.928,300.7137,300.7721,2819.0
2024-01-02 13:05:00,308.7,308.81,308.56,308.68,4272.0,300.7526,300.8598,300.6162,300.7331,4272.0
2024-01-02 13:10:00,308.59,308.59,308.15,308.15,5080.0,300.6455,300.6455,300.2168,300.2168,5080.0
2024-01-02 13:15:00,308.11,308.53,308.03,308.53,3493.0,300.1778,300.587,300.0999,300.587,3493.0
2024-01-02 13:20:00,308.54,308.83,308.2,308.82,6241.0,300.5968,300.8793,300.2655,300.8695,6241.0
2024-01-02 13:25:00,308.77,308.94,308.76,308.88,2978.0,300.8208,300.9865,300.8111,300.928,2978.0
2024-01-02 13:30:00,308.77,308.78,308.56,308.78,7929.0,300.8208,300.8306,300.6162,300.8306,7929.0
2024-01-02 13:35:00,308.78,309.45,308.77,309.44,9593.0,300.8306,301.4833,300.8208,301.4736,9593.0
2024-01-02 13:40:00,309.4,309.56,309.36,309.41,5852.0,301.4346,301.5905,301.3956,301.4444,5852.0
2024-01-02 13:45:00,309.47,309.56,309.19,309.38,11663.0,301.5028,301.5905,301.23,301.4151,11663.0
2024-01-02 13:50:00,309.43,309.64,309.38,309.56,4389.0,301.4638,301.6684,301.4151,301.5905,4389.0
2024-01-02 13:55:00,309.62,310.09,309.57,310.09,49631.0,301.6489,302.1068,301.6002,302.1068,49631.0
2024-01-02 14:00:00,310.12,310.91,310.08,310.88,8236.0,302.1361,302.9057,302.0971,302.8765,8236.0
2024-01-02 14:05:00,310.88,311.01,310.51,310.75,9991.0,302.8765,303.0032,302.516,302.7499,9991.0
2024-01-02 14:10:00,310.67,310.83,310.01,310.15,5469.0,302.6719,302.8278,302.0289,302.1653,5469.0
2024-01-02 14:15:00,310.11,310.36,310.02,310.13,2427.0,302.1263,302.3699,302.0386,302.1458,2427.0
2024-01-02 14:20:00,310.12,310.12,309.69,309.75,4084.0,302.1361,302.1361,301.7171,301.7756,4084.0
2024-01-02 14:25:00,309.77,310.01,309.44,309.99,11415.0,301.7951,302.0289,301.4736,302.0094,11415.0
2024-01-02 14:30:00,310.02,310.19,309.85,310.06,10177.0,302.0386,302.2043,301.873,302.0776,10177.0
2024-01-02 14:35:00,310.04,310.49,309.97,310.43,5995.0,302.0581,302.4965,301.9899,302.4381,5995.0
2024-01-02 14:40:00,310.54,310.66,310.35,310.47,7426.0,302.5453,302.6622,302.3602,302.4771,7426.0
2024-01-02 14:45:00,310.47,310.6,310.28,310.49,7980.0,302.4771,302.6037,302.292,302.4965,7980.0
2024-01-02 14:50:00,310.51,310.61,310.04,310.32,14431.0,302.516,302.6135,302.0581,302.3309,14431.0
2024-01-02 14:55:00,310.39,310.46,310.21,310.34,24754.0,302.3991,302.4673,302.2238,302.3504,24754.0
2024-01-02 15:00:00,310.32,310.39,309.94,310.19,5464.0,302.3309,302.3991,301.9607,302.2043,5464.0
2024-01-02 15:05:00,310.18,310.18,309.42,309.91,5831.0,302.1945,302.1945,301.4541,301.9315,5831.0
2024-01-02 15:10:00,309.81,309.91,309.45,309.91,5361.0,301.8341,301.9315,301.4833,301.9315,5361.0
2024-01-02 15:15:00,309.73,309.77,308.97,309.09,11439.0,301.7561,301.7951,301.0157,301.1326,11439.0
2024-01-02 15:20:00,309.27,309.47,308.77,308.77,5991.0,301.308,301.5028,300.8208,300.8208,5991.0
2024-01-02 15:25:00,308.87,309.04,308.76,308.91,4152.0,300.9183,301.0839,300.8111,300.9572,4152.0
2024-01-02 15:30:00,308.73,308.91,308.48,308.86,13572.0,300.7819,300.9572,300.5383,300.9085,13572.0
2024-01-02 15:35:00,308.86,309.2,308.82,309.13,9264.0,300.9085,301.2398,300.8695,301.1716,9264.0
2024-01-02 15:40:00,309.06,309.31,308.99,309.31,16916.0,301.1034,301.3469,301.0352,301.3469,16916.0
2024-01-02 15:45:00,309.26,309.34,309.07,309.24,13443.0,301.2982,301.3762,301.1131,301.2787,13443.0
2024-01-02 15:50:00,309.26,309.64,309.05,309.43,22770.0,301.2982,301.6684,301.0936,301.4638,22770.0
2024-01-02 15:55:00,309.44,310.48,309.15,310.13,221758.0,301.4736,302.4868,301.191,302.1458,221758.0
2024-01-03 09:30:00,313.27,313.88,312.0,312.55,45052.0,305.205,305.7993,303.9677,304.5035,45052.0
2024-01-03 09:35:00,312.55,313.56,310.82,313.15,26485.0,304.5035,305.4875,302.8181,305.0881,26485.0
2024-01-03 09:40:00,312.95,313.32,310.01,310.4,22471.0,304.8932,305.2537,302.0289,302.4089,22471.0
2024-01-03 09:45:00,310.47,311.19,309.25,309.84,28462.0,302.4771,303.1785,301.2885,301.8633,28462.0
2024-01-03 09:50:00,310.02,310.91,309.93,310.47,3849.0,302.0386,302.9057,301.951,302.4771,3849.0
2024-01-03 09:55:00,310.37,310.38,309.61,310.04,10034.0,302.3796,302.3894,301.6392,302.0581,10034.0
2024-01-03 10:00:00,310.2,310.55,309.5,310.47,11029.0,302.214,302.555,301.532,302.4771,11029.0
2024-01-03 10:05:00,310.91,311.36,310.72,310.99,3873.0,302.9057,303.3442,302.7206,302.9837,3873.0
2024-01-03 10:10:00,311.25,311.44,311.02,311.37,3258.0,303.237,303.4221,303.0129,303.3539,3258.0
2024-01-03 10:15:00,311.35,311.7,311.15,311.15,17011.0,303.3344,303.6754,303.1396,303.1396,17011.0
2024-01-03 10:20:00,311.6,312.05,311.39,311.54,3015.0,303.578,304.0164,303.3734,303.5195,3015.0
2024-01-03 10:25:00,311.71,311.71,311.55,311.55,300.0,303.6851,303.6851,303.5293,303.5293,300.0
2024-01-03 10:30:00,311.57,311.66,311.03,311.55,10219.0,303.5487,303.6364,303.0226,303.5293,10219.0
2024-01-03 10:35:00,311.44,312.23,311.14,312.17,51051.0,303.4221,304.1918,303.1298,304.1333,51051.0
2024-01-03 10:40:00,312.12,312.12,311.32,311.37,5042.0,304.0846,304.0846,303.3052,303.3539,5042.0
2024-01-03 10:45:00,311.37,311.5,310.59,310.87,5829.0,303.3539,303.4805,302.594,302.8668,5829.0
2024-01-03 10:50:00,310.85,310.86,310.25,310.28,1650.0,302.8473,302.857,302.2627,302.292,1650.0
2024-01-03 10:55:00,310.23,310.31,309.51,309.52,5237.0,302.2432,302.3212,301.5418,301.5515,5237.0
2024-01-03 11:00:00,309.46,310.15,309.31,310.02,23711.0,301.4931,302.1653,301.3469,302.0386,23711.0
2024-01-03 11:05:00,309.96,313.21,309.23,309.97,123913.0,301.9802,305.1465,301.269,301.9899,123913.0
2024-01-03 11:10:00,309.96,310.18,306.47,308.33,46442.0,301.9802,302.1945,298.58,300.3922,46442.0
2024-01-03 11:15:00,308.01,308.28,305.68,305.86,9334.0,300.0804,300.3434,297.8104,297.9857,9334.0
2024-01-03 11:20:00,306.03,307.25,304.63,305.62,30996.0,298.1514,299.34,296.7874,297.7519,30996.0
2024-01-03 11:25:00,305.37,306.23,304.76,305.17,28826.0,297.5084,298.3462,296.9141,297.3135,28826.0
2024-01-03 11:30:00,305.31,305.56,303.64,303.86,20141.0,297.4499,297.6935,295.8229,296.0372,20141.0
2024-01-03 11:35:00,303.89,305.22,303.62,304.39,23963.0,296.0665,297.3622,295.8034,296.5536,23963.0
2024-01-03 11:40:00,304.38,304.71,303.82,304.4,21007.0,296.5438,296.8654,295.9983,296.5633,21007.0
2024-01-03 11:45:00,304.28,305.13,303.61,305.03,27922.0,296.4464,297.2745,295.7937,297.1771,27922.0
2024-01-03 11:50:00,305.19,306.5,304.42,306.19,24051.0,297.333,298.6093,296.5828,298.3073,24051.0
2024-01-03 11:55:00,306.19,306.38,305.64,305.99,9914.0,298.3073,298.4924,297.7714,298.1124,9914.0
2024-01-03 12:00:00,306.18,306.5,305.67,306.36,20303.0,298.2975,298.6093,297.8006,298.4729,20303.0
2024-01-03 12:05:00,306.53,307.29,306.34,306.34,20611.0,298.6385,299.3789,298.4534,298.4534,20611.0
2024-01-03 12:10:00,306.52,307.0,305.98,306.61,18731.0,298.6288,299.0964,298.1027,298.7164,18731.0
2024-01-03 12:15:00,306.44,306.69,306.25,306.33,4524.0,298.5508,298.7944,298.3657,298.4436,4524.0
2024-01-03 12:20:00,306.37,306.55,306.14,306.23,7193.0,298.4826,298.658,298.2585,298.3462,7193.0
2024-01-03 12:25:00,306.21,306.59,306.05,306.59,12527.0,298.3267,298.697,298.1709,298.697,12527.0
2024-01-03 12:30:00,306.63,307.11,306.45,306.94,6891.0,298.7359,299.2036,298.5606,299.0379,6891.0
2024-01-03 12:35:00,306.97,307.19,306.86,307.08,9771.0,299.0672,299.2815,298.96,299.1743,9771.0
2024-01-03 12:40:00,307.06,307.12,306.51,306.86,11590.0,299.1549,299.2133,298.619,298.96,11590.0
2024-01-03 12:45:00,306.8,306.8,306.43,306.57,4281.0,298.9015,298.9015,298.5411,298.6775,4281.0
2024-01-03 12:50:00,306.56,306.62,306.34,306.5,4193.0,298.6677,298.7262,298.4534,298.6093,4193.0
2024-01-03 12:55:00,306.5,306.5,305.6,306.08,21939.0,298.6093,298.6093,297.7324,298.2001,21939.0
2024-01-03 13:00:00,306.08,306.45,306.02,306.13,5320.0,298.2001,298.5606,298.1416,298.2488,5320.0
2024-01-03 13:05:00,306.12,306.26,306.04,306.19,3526.0,298.2391,298.3754,298.1611,298.3073,3526.0
2024-01-03 13:10:00,306.24,306.31,305.81,306.04,5112.0,298.356,298.4242,297.937,298.1611,5112.0
2024-01-03 13:15:00,306.04,306.38,306.03,306.14,5861.0,298.1611,298.4924,298.1514,298.2585,5861.0
2024-01-03 13:20:00,306.24,306.39,305.61,305.61,8849.0,298.356,298.5021,297.7422,297.7422,8849.0
2024-01-03 13:25:00,305.63,305.66,305.43,305.46,5372.0,297.7617,297.7909,297.5668,297.596,5372.0
2024-01-03 13:30:00,305.51,305.54,304.94,305.11,11463.0,297.6448,297.674,297.0894,297.2551,11463.0
2024-01-03 13:35:00,305.14,305.46,305.12,305.38,4453.0,297.2843,297.596,297.2648,297.5181,4453.0
2024-01-03 13:40:00,305.38,305.81,305.3,305.68,5902.0,297.5181,297.937,297.4402,297.8104,5902.0
2024-01-03 13:45:00,305.68,305.86,305.56,305.86,3831.0,297.8104,297.9857,297.6935,297.9857,3831.0
2024-01-03 13:50:00,305.8,306.26,305.73,306.05,6441.0,297.9273,298.3754,297.8591,298.1709,6441.0
2024-01-03 13:55:00,306.03,306.28,305.58,305.58,6375.0,298.1514,298.3949,297.713,297.713,6375.0
2024-01-03 14:00:00,305.58,305.72,305.18,305.38,6593.0,297.713,297.8494,297.3233,297.5181,6593.0
2024-01-03 14:05:00,305.38,305.81,305.22,305.73,5358.0,297.5181,297.937,297.3622,297.8591,5358.0
2024-01-03 14:10:00,305.74,306.05,305.73,305.84,7409.0,297.8688,298.1709,297.8591,297.9663,7409.0
2024-01-03 14:15:00,305.88,306.19,305.72,305.73,8448.0,298.0052,298.3073,297.8494,297.8591,8448.0
2024-01-03 14:20:00,305.73,306.03,305.72,306.0,11722.0,297.8591,298.1514,297.8494,298.1221,11722.0
2024-01-03 14:25:00,306.0,306.32,305.97,306.19,15037.0,298.1221,298.4339,298.0929,298.3073,15037.0
2024-01-03 14:30:00,306.37,306.5,305.79,305.96,12076.0,298.4826,298.6093,297.9175,298.0832,12076.0
2024-01-03 14:35:00,305.96,306.19,305.85,305.85,4212.0,298.0832,298.3073,297.976,297.976,4212.0
2024-01-03 14:40:00,305.88,306.07,305.86,306.0,5751.0,298.0052,298.1903,297.9857,298.1221,5751.0
2024-01-03 14:45:00,306.0,306.01,305.58,305.8,8813.0,298.1221,298.1319,297.713,297.9273,8813.0
2024-01-03 14:50:00,305.88,306.0,305.74,306.0,6124.0,298.0052,298.1221,297.8688,298.1221,6124.0
2024-01-03 14:55:00,306.0,306.35,305.87,306.26,4935.0,298.1221,298.4631,297.9955,298.3754,4935.0
2024-01-03 15:00:00,306.27,306.3,306.08,306.21,12439.0,298.3852,298.4144,298.2001,298.3267,12439.0
2024-01-03 15:05:00,306.22,306.64,306.2,306.62,11188.0,298.3365,298.7457,298.317,298.7262,11188.0
2024-01-03 15:10:00,306.62,306.62,306.12,306.12,9237.0,298.7262,298.7262,298.2391,298.2391,9237.0
2024-01-03 15:15:00,306.04,306.15,306.0,306.07,4596.0,298.1611,298.2683,298.1221,298.1903,4596.0
2024-01-03 15:20:00,306.07,306.19,305.75,305.82,9198.0,298.1903,298.3073,297.8786,297.9468,9198.0
2024-01-03 15:25:00,305.82,305.91,305.25,305.88,8071.0,297.9468,298.0345,297.3915,298.0052,8071.0
2024-01-03 15:30:00,305.88,305.9,305.31,305.62,28071.0,298.0052,298.0247,297.4499,297.7519,28071.0
2024-01-03 15:35:00,305.62,305.65,305.32,305.38,13216.0,297.7519,297.7812,297.4596,297.5181,13216.0
2024-01-03 15:40:00,305.38,305.76,305.38,305.65,21146.0,297.5181,297.8883,297.5181,297.7812,21146.0
2024-01-03 15:45:00,305.65,305.7,305.28,305.29,24613.0,297.7812,297.8299,297.4207,297.4304,24613.0
2024-01-03 15:50:00,305.31,305.4,304.44,304.61,78533.0,297.4499,297.5376,296.6023,296.7679,78533.0
2024-01-03 15:55:00,304.63,304.89,303.06,303.67,240190.0,296.7874,297.0407,295.2578,295.8521,240190.0
2024-01-04 09:30:00,305.09,308.63,304.67,308.62,24962.0,297.2356,300.6844,296.8264,300.6747,24962.0
2024-01-04 09:35:00,308.66,308.91,306.45,307.92,27962.0,300.7137,300.9572,298.5606,299.9927,27962.0
2024-01-04 09:40:00,307.91,307.95,306.47,307.03,22590.0,299.983,300.0219,298.58,299.1256,22590.0
2024-01-04 09:45:00,306.77,306.77,305.18,305.18,7060.0,298.8723,298.8723,297.3233,297.3233,7060.0
2024-01-04 09:50:00,305.36,306.07,304.31,304.97,20150.0,297.4986,298.1903,296.4757,297.1187,20150.0
2024-01-04 09:55:00,304.81,305.29,304.31,304.76,24996.0,296.9628,297.4304,296.4757,296.9141,24996.0
2024-01-04 10:00:00,304.76,306.71,304.76,306.18,12067.0,296.9141,298.8139,296.9141,298.2975,12067.0
2024-01-04 10:05:00,306.45,307.71,305.99,306.88,15202.0,298.5606,299.7881,298.1124,298.9795,15202.0
2024-01-04 10:10:00,306.88,307.56,306.76,307.02,6891.0,298.9795,299.642,298.8626,299.1159,6891.0
2024-01-04 10:15:00,306.88,307.11,306.3,306.7,3040.0,298.9795,299.2036,298.4144,298.8041,3040.0
2024-01-04 10:20:00,306.68,306.7,306.37,306.43,5484.0,298.7846,298.8041,298.4826,298.5411,5484.0
2024-01-04 10:25:00,306.43,307.12,306.43,306.88,4747.0,298.5411,299.2133,298.5411,298.9795,4747.0
2024-01-04 10:30:00,306.94,307.05,306.5,306.59,2970.0,299.0379,299.1451,298.6093,298.697,2970.0
2024-01-04 10:35:00,306.58,306.96,306.32,306.9,5863.0,298.6872,299.0574,298.4339,298.999,5863.0
2024-01-04 10:40:00,306.68,307.12,306.68,307.12,3966.0,298.7846,299.2133,298.7846,299.2133,3966.0
2024-01-04 10:45:00,307.07,307.14,306.64,307.03,4654.0,299.1646,299.2328,298.7457,299.1256,4654.0
2024-01-04 10:50:00,307.01,307.38,306.75,306.97,13543.0,299.1061,299.4666,298.8528,299.0672,13543.0
2024-01-04 10:55:00,306.98,307.5,306.8,307.5,4759.0,299.0769,299.5835,298.9015,299.5835,4759.0
2024-01-04 11:00:00,307.5,307.5,306.81,307.25,9069.0,299.5835,299.5835,298.9113,299.34,9069.0
2024-01-04 11:05:00,307.34,307.42,307.09,307.1,1967.0,299.4276,299.5056,299.1841,299.1938,1967.0
2024-01-04 11:10:00,307.07,307.53,307.07,307.2,4396.0,299.1646,299.6128,299.1646,299.2912,4396.0
2024-01-04 11:15:00,307.44,307.66,307.26,307.3,8601.0,299.5251,299.7394,299.3497,299.3887,8601.0
2024-01-04 11:20:00,307.43,308.18,307.3,308.11,12529.0,299.5153,300.246,299.3887,300.1778,12529.0
2024-01-04 11:25:00,308.07,308.24,307.9,308.04,8655.0,300.1389,300.3045,299.9732,300.1096,8655.0
2024-01-04 11:30:00,308.07,308.3,307.98,308.18,22014.0,300.1389,300.3629,300.0512,300.246,22014.0
2024-01-04 11:35:00,308.27,308.33,307.83,307.83,5396.0,300.3337,300.3922,299.905,299.905,5396.0
2024-01-04 11:40:00,307.84,308.02,307.53,307.56,6400.0,299.9148,300.0901,299.6128,299.642,6400.0
2024-01-04 11:45:00,307.86,308.31,307.86,308.05,5327.0,299.9343,300.3727,299.9343,300.1194,5327.0
2024-01-04 11:50:00,308.02,308.54,307.97,308.54,4696.0,300.0901,300.5968,300.0414,300.5968,4696.0
2024-01-04 11:55:00,308.49,308.65,308.34,308.39,3990.0,300.548,300.7039,300.4019,300.4506,3990.0
2024-01-04 12:00:00,308.26,308.3,308.1,308.18,3187.0,300.324,300.3629,300.1681,300.246,3187.0
2024-01-04 12:05:00,308.27,308.35,308.1,308.22,9020.0,300.3337,300.4116,300.1681,300.285,9020.0
2024-01-04 12:10:00,308.16,308.26,307.93,307.93,4188.0,300.2265,300.324,300.0025,300.0025,4188.0
2024-01-04 12:15:00,307.78,308.14,307.68,308.13,1767.0,299.8563,300.207,299.7589,300.1973,1767.0
2024-01-04 12:20:00,308.06,308.07,307.79,307.92,4600.0,300.1291,300.1389,299.8661,299.9927,4600.0
2024-01-04 12:25:00,307.85,307.99,307.12,307.42,2900.0,299.9245,300.0609,299.2133,299.5056,2900.0
2024-01-04 12:30:00,307.17,307.27,307.03,307.06,1330.0,299.262,299.3594,299.1256,299.1549,1330.0
2024-01-04 12:35:00,307.02,307.3,307.02,307.07,2594.0,299.1159,299.3887,299.1159,299.1646,2594.0
2024-01-04 12:40:00,307.17,307.26,306.88,307.14,3122.0,299.262,299.3497,298.9795,299.2328,3122.0
2024-01-04 12:45:00,307.15,307.29,306.86,307.24,4183.0,299.2425,299.3789,298.96,299.3302,4183.0
2024-01-04 12:50:00,307.13,307.13,306.9,306.95,2633.0,299.2231,299.2231,298.999,299.0477,2633.0
2024-01-04 12:55:00,306.9,307.07,306.7,306.73,2683.0,298.999,299.1646,298.8041,298.8333,2683.0
2024-01-04 13:00:00,306.6,307.06,306.6,307.06,10256.0,298.7067,299.1549,298.7067,299.1549,10256.0
2024-01-04 13:05:00,307.01,307.1,306.79,307.04,3829.0,299.1061,299.1938,298.8918,299.1354,3829.0
2024-01-04 13:10:00,307.08,307.22,306.96,306.98,3742.0,299.1743,299.3107,299.0574,299.0769,3742.0
2024-01-04 13:15:00,306.95,306.99,306.76,306.78,1744.0,299.0477,299.0867,298.8626,298.8821,1744.0
2024-01-04 13:20:00,306.8,306.85,306.71,306.79,2437.0,298.9015,298.9503,298.8139,298.8918,2437.0
2024-01-04 13:25:00,306.65,306.8,306.37,306.56,5798.0,298.7554,298.9015,298.4826,298.6677,5798.0
2024-01-04 13:30:00,306.59,306.59,306.31,306.44,5299.0,298.697,298.697,298.4242,298.5508,5299.0
2024-01-04 13:35:00,306.42,306.44,306.24,306.42,3868.0,298.5313,298.5508,298.356,298.5313,3868.0
2024-01-04 13:40:00,306.51,306.57,306.12,306.19,2808.0,298.619,298.6775,298.2391,298.3073,2808.0
2024-01-04 13:45:00,306.16,306.3,306.06,306.29,3475.0,298.278,298.4144,298.1806,298.4047,3475.0
2024-01-04 13:50:00,306.28,306.5,306.28,306.4,2989.0,298.3949,298.6093,298.3949,298.5118,2989.0
2024-01-04 13:55:00,306.47,306.48,306.29,306.37,2270.0,298.58,298.5898,298.4047,298.4826,2270.0
2024-01-04 14:00:00,306.37,306.45,306.28,306.28,4764.0,298.4826,298.5606,298.3949,298.3949,4764.0
2024-01-04 14:05:00,306.26,306.34,306.25,306.29,2048.0,298.3754,298.4534,298.3657,298.4047,2048.0
2024-01-04 14:10:00,306.3,306.55,306.29,306.54,2951.0,298.4144,298.658,298.4047,298.6482,2951.0
2024-01-04 14:15:00,306.38,306.46,305.99,305.99,6884.0,298.4924,298.5703,298.1124,298.1124,6884.0
2024-01-04 14:20:00,305.98,306.06,305.81,305.84,3168.0,298.1027,298.1806,297.937,297.9663,3168.0
2024-01-04 14:25:00,305.82,306.01,305.76,305.94,3650.0,297.9468,298.1319,297.8883,298.0637,3650.0
2024-01-04 14:30:00,305.85,306.04,305.81,305.93,4370.0,297.976,298.1611,297.937,298.0539,4370.0
2024-01-04 14:35:00,305.98,305.98,305.62,305.68,3386.0,298.1027,298.1027,297.7519,297.8104,3386.0
2024-01-04 14:40:00,305.67,305.92,305.66,305.71,3329.0,297.8006,298.0442,297.7909,297.8396,3329.0
2024-01-04 14:45:00,305.76,306.06,305.68,306.06,4210.0,297.8883,298.1806,297.8104,298.1806,4210.0
2024-01-04 14:50:00,306.09,306.15,305.99,306.06,8399.0,298.2098,298.2683,298.1124,298.1806,8399.0
2024-01-04 14:55:00,306.06,306.13,306.01,306.06,3163.0,298.1806,298.2488,298.1319,298.1806,3163.0
2024-01-04 15:00:00,306.07,306.1,305.97,306.05,8289.0,298.1903,298.2196,298.0929,298.1709,8289.0
2024-01-04 15:05:00,306.07,306.5,306.07,306.5,5599.0,298.1903,298.6093,298.1903,298.6093,5599.0
2024-01-04 15:10:00,306.57,306.61,306.42,306.51,8914.0,298.6775,298.7164,298.5313,298.619,8914.0
2024-01-04 15:15:00,306.54,306.55,306.32,306.48,4818.0,298.6482,298.658,298.4339,298.5898,4818.0
2024-01-04 15:20:00,306.45,306.51,306.24,306.28,5383.0,298.5606,298.619,298.356,298.3949,5383.0
2024-01-04 15:25:00,306.28,306.47,306.26,306.47,5461.0,298.3949,298.58,298.3754,298.58,5461.0
2024-01-04 15:30:00,306.43,306.65,306.29,306.56,17380.0,298.5411,298.7554,298.4047,298.6677,17380.0
2024-01-04 15:35:00,306.66,306.8,306.45,306.72,14177.0,298.7652,298.9015,298.5606,298.8236,14177.0
2024-01-04 15:40:00,306.72,306.94,306.72,306.81,9542.0,298.8236,299.0379,298.8236,298.9113,9542.0
2024-01-04 15:45:00,306.85,306.87,306.22,306.22,25973.0,298.9503,298.9697,298.3365,298.3365,25973.0
2024-01-04 15:50:00,306.21,306.39,305.73,306.26,33455.0,298.3267,298.5021,297.8591,298.3754,33455.0
2024-01-04 15:55:00,306.28,306.63,306.0,306.38,80146.0,298.3949,298.7359,298.1221,298.4924,80146.0
2024-01-05 09:30:00,307.46,307.75,306.84,307.75,29245.0,299.5446,299.8271,298.9405,299.8271,29245.0
2024-01-05 09:35:00,308.14,308.62,306.96,307.19,4132.0,300.207,300.6747,299.0574,299.2815,4132.0
2024-01-05 09:40:00,307.26,307.55,306.89,307.46,10440.0,299.3497,299.6322,298.9892,299.5446,10440.0
2024-01-05 09:45:00,307.34,307.58,307.14,307.52,23836.0,299.4276,299.6615,299.2328,299.603,23836.0
2024-01-05 09:50:00,307.57,307.68,307.18,307.4,18079.0,299.6517,299.7589,299.2718,299.4861,18079.0
2024-01-05 09:55:00,307.4,307.8,307.27,307.71,9554.0,299.4861,299.8758,299.3594,299.7881,9554.0
2024-01-05 10:00:00,307.71,308.7,307.44,308.35,16903.0,299.7881,300.7526,299.5251,300.4116,16903.0
2024-01-05 10:05:00,308.48,309.54,308.42,309.13,10775.0,300.5383,301.571,300.4798,301.1716,10775.0
2024-01-05 10:10:00,309.39,309.52,308.58,308.72,9432.0,301.4249,301.5515,300.6357,300.7721,9432.0
2024-01-05 10:15:00,308.69,309.11,308.64,308.95,4763.0,300.7429,301.1521,300.6942,300.9962,4763.0
2024-01-05 10:20:00,309.04,309.2,308.59,309.2,5733.0,301.0839,301.2398,300.6455,301.2398,5733.0
2024-01-05 10:25:00,309.18,309.28,308.93,308.94,5331.0,301.2203,301.3177,300.9767,300.9865,5331.0
2024-01-05 10:30:00,309.01,309.35,308.75,309.3,11649.0,301.0547,301.3859,300.8013,301.3372,11649.0
2024-01-05 10:35:00,309.38,309.38,308.65,308.82,23415.0,301.4151,301.4151,300.7039,300.8695,23415.0
2024-01-05 10:40:00,308.89,310.12,308.87,310.12,15711.0,300.9377,302.1361,300.9183,302.1361,15711.0
2024-01-05 10:45:00,310.14,310.37,309.72,310.32,4660.0,302.1556,302.3796,301.7464,302.3309,4660.0
2024-01-05 10:50:00,310.32,310.57,310.14,310.46,7974.0,302.3309,302.5745,302.1556,302.4673,7974.0
2024-01-05 10:55:00,310.53,310.62,310.25,310.39,7234.0,302.5355,302.6232,302.2627,302.3991,7234.0
2024-01-05 11:00:00,310.28,310.82,310.21,310.76,5920.0,302.292,302.8181,302.2238,302.7596,5920.0
2024-01-05 11:05:00,310.78,310.81,309.97,310.46,21739.0,302.7791,302.8083,301.9899,302.4673,21739.0
2024-01-05 11:10:00,310.46,310.48,309.89,309.9,4200.0,302.4673,302.4868,301.912,301.9217,4200.0
2024-01-05 11:15:00,309.93,310.18,309.75,310.18,5938.0,301.951,302.1945,301.7756,302.1945,5938.0
2024-01-05 11:20:00,310.17,310.5,310.0,310.0,8034.0,302.1848,302.5063,302.0192,302.0192,8034.0
2024-01-05 11:25:00,309.93,309.99,309.36,309.36,11757.0,301.951,302.0094,301.3956,301.3956,11757.0
2024-01-05 11:30:00,309.12,309.28,308.37,308.52,5743.0,301.1618,301.3177,300.4311,300.5773,5743.0
2024-01-05 11:35:00,308.41,308.49,308.03,308.22,2757.0,300.4701,300.548,300.0999,300.285,2757.0
2024-01-05 11:40:00,308.05,308.57,308.0,308.29,5053.0,300.1194,300.626,300.0707,300.3532,5053.0
2024-01-05 11:45:00,308.3,308.4,307.95,308.11,2216.0,300.3629,300.4604,300.0219,300.1778,2216.0
2024-01-05 11:50:00,308.17,308.34,307.96,307.96,2325.0,300.2363,300.4019,300.0317,300.0317,2325.0
2024-01-05 11:55:00,307.92,308.02,307.71,307.81,3505.0,299.9927,300.0901,299.7881,299.8855,3505.0
2024-01-05 12:00:00,307.44,308.16,307.44,307.63,11244.0,299.5251,300.2265,299.5251,299.7102,11244.0
2024-01-05 12:05:00,307.68,308.26,307.42,307.82,35511.0,299.7589,300.324,299.5056,299.8953,35511.0
2024-01-05 12:10:00,307.8,308.5,307.77,308.28,5511.0,299.8758,300.5578,299.8466,300.3434,5511.0
2024-01-05 12:15:00,308.11,308.35,307.82,308.13,3376.0,300.1778,300.4116,299.8953,300.1973,3376.0
2024-01-05 12:20:00,308.21,308.57,308.07,308.46,2171.0,300.2752,300.626,300.1389,300.5188,2171.0
2024-01-05 12:25:00,308.38,308.41,308.15,308.22,4747.0,300.4409,300.4701,300.2168,300.285,4747.0
2024-01-05 12:30:00,308.12,308.12,307.8,307.92,3050.0,300.1876,300.1876,299.8758,299.9927,3050.0
2024-01-05 12:35:00,307.84,308.24,307.84,308.09,1885.0,299.9148,300.3045,299.9148,300.1583,1885.0
2024-01-05 12:40:00,307.94,308.13,307.94,308.13,1200.0,300.0122,300.1973,300.0122,300.1973,1200.0
2024-01-05 12:45:00,308.13,308.39,308.13,308.22,3667.0,300.1973,300.4506,300.1973,300.285,3667.0
2024-01-05 12:50:00,308.22,308.63,308.17,308.46,2471.0,300.285,300.6844,300.2363,300.5188,2471.0
2024-01-05 12:55:00,308.55,308.64,308.51,308.55,1848.0,300.6065,300.6942,300.5675,300.6065,1848.0
2024-01-05 13:00:00,308.29,308.46,308.24,308.46,1500.0,300.3532,300.5188,300.3045,300.5188,1500.0
2024-01-05 13:05:00,308.47,308.47,308.18,308.35,20174.0,300.5286,300.5286,300.246,300.4116,20174.0
2024-01-05 13:10:00,308.37,308.66,308.36,308.54,2842.0,300.4311,300.7137,300.4214,300.5968,2842.0
2024-01-05 13:15:00,308.48,308.86,308.42,308.8,10021.0,300.5383,300.9085,300.4798,300.8501,10021.0
2024-01-05 13:20:00,308.8,309.42,308.8,309.42,4534.0,300.8501,301.4541,300.8501,301.4541,4534.0
2024-01-05 13:25:00,309.43,309.79,309.39,309.77,4954.0,301.4638,301.8146,301.4249,301.7951,4954.0
2024-01-05 13:30:00,309.87,310.23,309.87,309.96,11835.0,301.8925,302.2432,301.8925,301.9802,11835.0
2024-01-05 13:35:00,309.87,310.13,309.82,310.1,2939.0,301.8925,302.1458,301.8438,302.1166,2939.0
2024-01-05 13:40:00,310.22,310.23,309.91,309.98,2125.0,302.2335,302.2432,301.9315,301.9997,2125.0
2024-01-05 13:45:00,309.97,310.15,309.65,310.15,13072.0,301.9899,302.1653,301.6782,302.1653,13072.0
2024-01-05 13:50:00,310.16,310.27,310.02,310.27,15082.0,302.175,302.2822,302.0386,302.2822,15082.0
2024-01-05 13:55:00,310.24,310.65,310.17,310.44,8772.0,302.253,302.6524,302.1848,302.4478,8772.0
2024-01-05 14:00:00,310.44,310.56,310.19,310.46,4243.0,302.4478,302.5647,302.2043,302.4673,4243.0
2024-01-05 14:05:00,310.53,310.54,310.24,310.24,3857.0,302.5355,302.5453,302.253,302.253,3857.0
2024-01-05 14:10:00,310.3,310.76,310.3,310.73,4680.0,302.3114,302.7596,302.3114,302.7304,4680.0
2024-01-05 14:15:00,310.69,310.75,310.22,310.27,6098.0,302.6914,302.7499,302.2335,302.2822,6098.0
2024-01-05 14:20:00,310.44,310.68,310.31,310.67,5402.0,302.4478,302.6817,302.3212,302.6719,5402.0
2024-01-05 14:25:00,310.77,310.88,310.57,310.57,7487.0,302.7693,302.8765,302.5745,302.5745,7487.0
2024-01-05 14:30:00,310.63,310.73,310.43,310.46,3705.0,302.6329,302.7304,302.4381,302.4673,3705.0
2024-01-05 14:35:00,310.46,310.82,310.3,310.3,9974.0,302.4673,302.8181,302.3114,302.3114,9974.0
2024-01-05 14:40:00,310.38,310.53,310.25,310.29,6154.0,302.3894,302.5355,302.2627,302.3017,6154.0
2024-01-05 14:45:00,310.3,310.43,310.22,310.3,8972.0,302.3114,302.4381,302.2335,302.3114,8972.0
2024-01-05 14:50:00,310.34,310.44,310.24,310.43,13442.0,302.3504,302.4478,302.253,302.4381,13442.0
2024-01-05 14:55:00,310.43,310.68,310.43,310.68,9235.0,302.4381,302.6817,302.4381,302.6817,9235.0
2024-01-05 15:00:00,310.64,310.66,310.45,310.61,3730.0,302.6427,302.6622,302.4576,302.6135,3730.0
2024-01-05 15:05:00,310.61,311.28,310.56,311.22,12830.0,302.6135,303.2662,302.5647,303.2078,12830.0
2024-01-05 15:10:00,311.23,311.95,311.11,311.85,6376.0,303.2175,303.919,303.1006,303.8215,6376.0
2024-01-05 15:15:00,311.89,311.89,311.62,311.81,5959.0,303.8605,303.8605,303.5975,303.7826,5959.0
2024-01-05 15:20:00,311.83,312.15,311.81,311.95,7665.0,303.8021,304.1138,303.7826,303.919,7665.0
2024-01-05 15:25:00,312.0,312.15,311.81,312.11,10123.0,303.9677,304.1138,303.7826,304.0748,10123.0
2024-01-05 15:30:00,312.1,312.25,311.94,312.22,43534.0,304.0651,304.2112,303.9092,304.182,43534.0
2024-01-05 15:35:00,312.21,312.26,311.74,312.03,38738.0,304.1723,304.221,303.7144,303.9969,38738.0
2024-01-05 15:40:00,312.08,312.37,311.97,312.34,20651.0,304.0456,304.3281,303.9384,304.2989,20651.0
2024-01-05 15:45:00,312.39,312.51,312.19,312.49,14784.0,304.3476,304.4645,304.1528,304.4451,14784.0
2024-01-05 15:50:00,312.5,313.67,312.42,313.55,33783.0,304.4548,305.5947,304.3769,305.4778,33783.0
2024-01-05 15:55:00,313.6,313.77,313.11,313.63,136585.0,305.5265,305.6921,305.0491,305.5557,136585.0
2024-01-08 09:30:00,314.0,314.9,313.63,314.52,15171.0,305.9162,306.793,305.5557,306.4228,15171.0
2024-01-08 09:35:00,314.17,314.64,313.2,313.28,7990.0,306.0818,306.5397,305.1368,305.2147,7990.0
2024-01-08 09:40:00,313.41,313.41,311.94,312.05,17478.0,305.3414,305.3414,303.9092,304.0164,17478.0
2024-01-08 09:45:00,312.04,312.47,312.03,312.15,3000.0,304.0066,304.4256,303.9969,304.1138,3000.0
2024-01-08 09:50:00,312.06,313.38,312.05,313.07,10163.0,304.0261,305.3121,304.0164,305.0101,10163.0
2024-01-08 09:55:00,313.19,313.71,312.86,313.0,2795.0,305.127,305.6337,304.8055,304.9419,2795.0
2024-01-08 10:00:00,312.84,313.27,312.78,313.19,11669.0,304.786,305.205,304.7276,305.127,11669.0
2024-01-08 10:05:00,313.15,313.56,312.73,313.05,14355.0,305.0881,305.4875,304.6789,304.9906,14355.0
2024-01-08 10:10:00,312.96,313.88,312.93,313.52,4136.0,304.903,305.7993,304.8737,305.4485,4136.0
2024-01-08 10:15:00,313.46,313.51,313.15,313.47,2577.0,305.3901,305.4388,305.0881,305.3998,2577.0
2024-01-08 10:20:00,313.42,313.74,313.42,313.6,3824.0,305.3511,305.6629,305.3511,305.5265,3824.0
2024-01-08 10:25:00,313.68,314.33,313.66,314.04,9049.0,305.6044,306.2377,305.5849,305.9552,9049.0
2024-01-08 10:30:00,313.92,314.51,313.92,314.51,4960.0,305.8382,306.4131,305.8382,306.4131,4960.0
2024-01-08 10:35:00,314.5,314.53,314.02,314.02,3475.0,306.4033,306.4325,305.9357,305.9357,3475.0
2024-01-08 10:40:00,314.1,314.56,313.91,314.21,12944.0,306.0136,306.4618,305.8285,306.1208,12944.0
2024-01-08 10:45:00,314.17,314.41,314.15,314.3,7014.0,306.0818,306.3156,306.0623,306.2085,7014.0
2024-01-08 10:50:00,314.28,314.29,312.35,312.71,15372.0,306.189,306.1987,304.3087,304.6594,15372.0
2024-01-08 10:55:00,312.77,312.77,311.08,311.49,17773.0,304.7179,304.7179,303.0714,303.4708,17773.0
2024-01-08 11:00:00,311.56,311.67,310.47,310.47,61071.0,303.539,303.6462,302.4771,302.4771,61071.0
2024-01-08 11:05:00,310.64,310.83,308.75,310.09,16311.0,302.6427,302.8278,300.8013,302.1068,16311.0
2024-01-08 11:10:00,310.07,310.89,309.7,310.53,13781.0,302.0874,302.8863,301.7269,302.5355,13781.0
2024-01-08 11:15:00,310.31,310.79,310.21,310.25,4604.0,302.3212,302.7888,302.2238,302.2627,4604.0
2024-01-08 11:20:00,310.13,310.85,310.03,310.84,5735.0,302.1458,302.8473,302.0484,302.8375,5735.0
2024-01-08 11:25:00,310.72,310.9,310.41,310.48,8292.0,302.7206,302.896,302.4186,302.4868,8292.0
2024-01-08 11:30:00,310.57,310.88,310.51,310.81,4104.0,302.5745,302.8765,302.516,302.8083,4104.0
2024-01-08 11:35:00,310.92,311.25,310.8,310.89,10182.0,302.9155,303.237,302.7986,302.8863,10182.0
2024-01-08 11:40:00,311.01,311.88,310.94,311.81,5972.0,303.0032,303.8508,302.935,303.7826,5972.0
2024-01-08 11:45:00,311.81,312.05,311.41,311.94,5764.0,303.7826,304.0164,303.3929,303.9092,5764.0
2024-01-08 11:50:00,312.0,312.64,312.0,312.41,4646.0,303.9677,304.5912,303.9677,304.3671,4646.0
2024-01-08 11:55:00,312.37,312.51,312.22,312.36,5452.0,304.3281,304.4645,304.182,304.3184,5452.0
2024-01-08 12:00:00,312.44,312.82,312.25,312.74,3313.0,304.3963,304.7666,304.2112,304.6886,3313.0
2024-01-08 12:05:00,312.81,312.96,312.65,312.77,3477.0,304.7568,304.903,304.6009,304.7179,3477.0
2024-01-08 12:10:00,312.85,312.87,312.69,312.75,4126.0,304.7958,304.8153,304.6399,304.6984,4126.0
2024-01-08 12:15:00,312.75,313.16,312.73,313.07,4816.0,304.6984,305.0978,304.6789,305.0101,4816.0
2024-01-08 12:20:00,313.11,313.31,312.92,313.02,5632.0,305.0491,305.2439,304.864,304.9614,5632.0
2024-01-08 12:25:00,313.03,313.06,312.98,313.06,2220.0,304.9712,305.0004,304.9224,305.0004,2220.0
2024-01-08 12:30:00,312.97,313.15,312.87,312.99,7836.0,304.9127,305.0881,304.8153,304.9322,7836.0
2024-01-08 12:35:00,313.0,313.01,312.52,312.62,7315.0,304.9419,304.9517,304.4743,304.5717,7315.0
2024-01-08 12:40:00,312.56,312.63,312.27,312.36,4494.0,304.5133,304.5815,304.2307,304.3184,4494.0
2024-01-08 12:45:00,312.4,312.41,312.14,312.14,4820.0,304.3574,304.3671,304.1041,304.1041,4820.0
2024-01-08 12:50:00,312.15,312.35,312.04,312.17,4842.0,304.1138,304.3087,304.0066,304.1333,4842.0
2024-01-08 12:55:00,312.17,312.17,311.68,312.0,5274.0,304.1333,304.1333,303.6559,303.9677,5274.0
2024-01-08 13:00:00,311.89,311.96,311.65,311.96,5128.0,303.8605,303.9287,303.6267,303.9287,5128.0
2024-01-08 13:05:00,311.98,312.16,311.89,312.01,5940.0,303.9482,304.1236,303.8605,303.9774,5940.0
2024-01-08 13:10:00,311.99,312.02,311.66,311.77,3432.0,303.9579,303.9872,303.6364,303.7436,3432.0
2024-01-08 13:15:00,311.83,312.01,311.75,311.75,6585.0,303.8021,303.9774,303.7241,303.7241,6585.0
2024-01-08 13:20:00,311.67,312.36,311.67,312.04,9855.0,303.6462,304.3184,303.6462,304.0066,9855.0
2024-01-08 13:25:00,312.03,312.15,311.67,311.67,5014.0,303.9969,304.1138,303.6462,303.6462,5014.0
2024-01-08 13:30:00,311.72,311.78,311.59,311.77,4218.0,303.6949,303.7533,303.5682,303.7436,4218.0
2024-01-08 13:35:00,311.77,311.92,311.66,311.82,3296.0,303.7436,303.8897,303.6364,303.7923,3296.0
2024-01-08 13:40:00,311.65,311.9,311.65,311.82,5505.0,303.6267,303.8702,303.6267,303.7923,5505.0
2024-01-08 13:45:00,311.76,312.42,311.76,312.35,6178.0,303.7339,304.3769,303.7339,304.3087,6178.0
2024-01-08 13:50:00,312.22,312.48,312.21,312.24,1850.0,304.182,304.4353,304.1723,304.2015,1850.0
2024-01-08 13:55:00,312.09,312.21,311.89,312.2,3039.0,304.0554,304.1723,303.8605,304.1625,3039.0
2024-01-08 14:00:00,312.41,312.46,312.13,312.36,3285.0,304.3671,304.4158,304.0943,304.3184,3285.0
2024-01-08 14:05:00,312.38,312.46,312.17,312.19,2293.0,304.3379,304.4158,304.1333,304.1528,2293.0
2024-01-08 14:10:00,312.19,312.64,312.19,312.57,6317.0,304.1528,304.5912,304.1528,304.523,6317.0
2024-01-08 14:15:00,312.62,312.87,312.53,312.87,2396.0,304.5717,304.8153,304.484,304.8153,2396.0
2024-01-08 14:20:00,312.79,313.04,312.64,313.04,2869.0,304.7373,304.9809,304.5912,304.9809,2869.0
2024-01-08 14:25:00,313.07,313.22,312.85,312.86,3149.0,305.0101,305.1563,304.7958,304.8055,3149.0
2024-01-08 14:30:00,312.97,313.26,312.96,313.24,5392.0,304.9127,305.1952,304.903,305.1758,5392.0
2024-01-08 14:35:00,313.24,313.24,312.75,312.8,3239.0,305.1758,305.1758,304.6984,304.7471,3239.0
2024-01-08 14:40:00,312.78,313.0,312.75,312.87,3451.0,304.7276,304.9419,304.6984,304.8153,3451.0
2024-01-08 14:45:00,312.96,313.32,312.96,313.31,6147.0,304.903,305.2537,304.903,305.2439,6147.0
2024-01-08 14:50:00,313.32,313.41,313.22,313.31,3800.0,305.2537,305.3414,305.1563,305.2439,3800.0
2024-01-08 14:55:00,313.3,313.49,313.25,313.48,9004.0,305.2342,305.4193,305.1855,305.4096,9004.0
2024-01-08 15:00:00,313.53,313.66,313.38,313.57,5996.0,305.4583,305.5849,305.3121,305.4973,5996.0
2024-01-08 15:05:00,313.59,313.62,313.1,313.18,10602.0,305.5167,305.546,305.0394,305.1173,10602.0
2024-01-08 15:10:00,313.15,313.37,312.99,313.0,5095.0,305.0881,305.3024,304.9322,304.9419,5095.0
2024-01-08 15:15:00,312.96,313.09,312.64,312.64,5901.0,304.903,305.0296,304.5912,304.5912,5901.0
2024-01-08 15:20:00,312.55,312.89,312.55,312.6,8153.0,304.5035,304.8348,304.5035,304.5522,8153.0
2024-01-08 15:25:00,312.59,312.59,312.2,312.46,6200.0,304.5425,304.5425,304.1625,304.4158,6200.0
2024-01-08 15:30:00,312.49,312.87,312.44,312.76,9359.0,304.4451,304.8153,304.3963,304.7081,9359.0
2024-01-08 15:35:00,312.73,313.21,312.66,313.15,19086.0,304.6789,305.1465,304.6107,305.0881,19086.0
2024-01-08 15:40:00,313.23,313.25,312.89,313.02,16077.0,305.166,305.1855,304.8348,304.9614,16077.0
2024-01-08 15:45:00,313.06,313.06,312.57,312.57,14174.0,305.0004,305.0004,304.523,304.523,14174.0
2024-01-08 15:50:00,312.64,313.52,312.64,313.37,39416.0,304.5912,305.4485,304.5912,305.3024,39416.0
2024-01-08 15:55:00,313.38,313.7,313.16,313.64,79271.0,305.3121,305.6239,305.0978,305.5655,79271.0
2024-01-09 09:30:00,313.7,313.7,310.05,311.08,29412.0,305.6239,305.6239,302.0679,303.0714,29412.0
2024-01-09 09:35:00,311.5,312.82,311.5,312.1,7999.0,303.4805,304.7666,303.4805,304.0651,7999.0
2024-01-09 09:40:00,312.37,312.37,311.19,311.72,15107.0,304.3281,304.3281,303.1785,303.6949,15107.0
2024-01-09 09:45:00,311.72,312.43,311.65,312.08,4334.0,303.6949,304.3866,303.6267,304.0456,4334.0
2024-01-09 09:50:00,312.54,312.79,311.92,312.01,5300.0,304.4938,304.7373,303.8897,303.9774,5300.0
2024-01-09 09:55:00,312.25,312.25,311.74,311.87,7282.0,304.2112,304.2112,303.7144,303.841,7282.0
2024-01-09 10:00:00,311.87,312.26,311.78,312.0,33656.0,303.841,304.221,303.7533,303.9677,33656.0
2024-01-09 10:05:00,312.0,312.38,311.65,312.2,16695.0,303.9677,304.3379,303.6267,304.1625,16695.0
2024-01-09 10:10:00,312.41,312.72,311.8,311.86,7812.0,304.3671,304.6691,303.7728,303.8313,7812.0
2024-01-09 10:15:00,311.66,312.51,311.66,312.2,5794.0,303.6364,304.4645,303.6364,304.1625,5794.0
2024-01-09 10:20:00,312.22,312.27,311.79,312.13,4296.0,304.182,304.2307,303.7631,304.0943,4296.0
2024-01-09 10:25:00,311.98,312.27,311.8,311.94,3268.0,303.9482,304.2307,303.7728,303.9092,3268.0
2024-01-09 10:30:00,311.75,311.96,311.65,311.92,2432.0,303.7241,303.9287,303.6267,303.8897,2432.0
2024-01-09 10:35:00,311.86,311.95,308.14,311.07,72587.0,303.8313,303.919,300.207,303.0616,72587.0
2024-01-09 10:40:00,310.69,311.35,309.84,311.24,19025.0,302.6914,303.3344,301.8633,303.2272,19025.0
2024-01-09 10:45:00,311.35,311.35,311.02,311.02,2402.0,303.3344,303.3344,303.0129,303.0129,2402.0
2024-01-09 10:50:00,311.1,311.1,310.69,310.97,14655.0,303.0908,303.0908,302.6914,302.9642,14655.0
2024-01-09 10:55:00,310.76,311.75,310.67,311.33,11349.0,302.7596,303.7241,302.6719,303.3149,11349.0
2024-01-09 11:00:00,311.34,311.34,311.02,311.07,3927.0,303.3247,303.3247,303.0129,303.0616,3927.0
2024-01-09 11:05:00,311.08,311.44,310.91,311.44,17969.0,303.0714,303.4221,302.9057,303.4221,17969.0
2024-01-09 11:10:00,311.38,311.44,311.09,311.42,4739.0,303.3636,303.4221,303.0811,303.4026,4739.0
2024-01-09 11:15:00,311.37,311.54,311.33,311.42,4365.0,303.3539,303.5195,303.3149,303.4026,4365.0
2024-01-09 11:20:00,311.44,311.46,311.12,311.17,7330.0,303.4221,303.4416,303.1103,303.159,7330.0
2024-01-09 11:25:00,311.17,311.45,311.17,311.45,3525.0,303.159,303.4318,303.159,303.4318,3525.0
2024-01-09 11:30:00,311.45,311.53,311.23,311.47,5589.0,303.4318,303.5098,303.2175,303.4513,5589.0
2024-01-09 11:35:00,311.43,311.45,311.12,311.23,7130.0,303.4123,303.4318,303.1103,303.2175,7130.0
2024-01-09 11:40:00,311.2,311.54,311.19,311.49,3634.0,303.1883,303.5195,303.1785,303.4708,3634.0
2024-01-09 11:45:00,311.55,311.56,310.91,310.91,37029.0,303.5293,303.539,302.9057,302.9057,37029.0
2024-01-09 11:50:00,310.84,311.18,310.74,311.03,2908.0,302.8375,303.1688,302.7401,303.0226,2908.0
2024-01-09 11:55:00,310.97,311.04,310.81,310.95,3739.0,302.9642,303.0324,302.8083,302.9447,3739.0
2024-01-09 12:00:00,311.05,311.19,310.85,311.12,4316.0,303.0421,303.1785,302.8473,303.1103,4316.0
2024-01-09 12:05:00,311.05,311.21,310.94,311.2,5772.0,303.0421,303.198,302.935,303.1883,5772.0
2024-01-09 12:10:00,311.24,311.5,311.24,311.43,5906.0,303.2272,303.4805,303.2272,303.4123,5906.0
2024-01-09 12:15:00,311.35,311.66,311.35,311.4,7336.0,303.3344,303.6364,303.3344,303.3831,7336.0
2024-01-09 12:20:00,311.38,311.66,311.38,311.63,3444.0,303.3636,303.6364,303.3636,303.6072,3444.0
2024-01-09 12:25:00,311.54,311.56,311.49,311.51,795.0,303.5195,303.539,303.4708,303.4903,795.0
2024-01-09 12:30:00,311.44,311.61,311.37,311.6,3736.0,303.4221,303.5877,303.3539,303.578,3736.0
2024-01-09 12:35:00,311.54,311.92,311.48,311.92,5818.0,303.5195,303.8897,303.4611,303.8897,5818.0
2024-01-09 12:40:00,311.83,311.84,311.67,311.69,2142.0,303.8021,303.8118,303.6462,303.6657,2142.0
2024-01-09 12:45:00,311.69,311.84,311.49,311.49,3241.0,303.6657,303.8118,303.4708,303.4708,3241.0
2024-01-09 12:50:00,311.44,311.44,311.12,311.19,1557.0,303.4221,303.4221,303.1103,303.1785,1557.0
2024-01-09 12:55:00,311.09,311.13,311.02,311.04,1100.0,303.0811,303.1201,303.0129,303.0324,1100.0
2024-01-09 13:00:00,310.97,311.25,310.88,311.25,4627.0,302.9642,303.237,302.8765,303.237,4627.0
2024-01-09 13:05:00,311.25,311.27,310.91,310.96,3452.0,303.237,303.2565,302.9057,302.9544,3452.0
2024-01-09 13:10:00,310.96,311.12,310.94,311.12,1444.0,302.9544,303.1103,302.935,303.1103,1444.0
2024-01-09 13:15:00,311.13,311.33,311.07,311.19,5584.0,303.1201,303.3149,303.0616,303.1785,5584.0
2024-01-09 13:20:00,311.15,311.3,311.12,311.25,5186.0,303.1396,303.2857,303.1103,303.237,5186.0
2024-01-09 13:25:00,311.24,311.41,311.24,311.32,2510.0,303.2272,303.3929,303.2272,303.3052,2510.0
2024-01-09 13:30:00,311.37,311.56,311.3,311.48,10402.0,303.3539,303.539,303.2857,303.4611,10402.0
2024-01-09 13:35:00,311.53,311.61,311.48,311.49,2735.0,303.5098,303.5877,303.4611,303.4708,2735.0
2024-01-09 13:40:00,311.49,311.49,311.3,311.43,2754.0,303.4708,303.4708,303.2857,303.4123,2754.0
2024-01-09 13:45:00,311.42,311.87,311.42,311.7,4425.0,303.4026,303.841,303.4026,303.6754,4425.0
2024-01-09 13:50:00,311.76,311.88,311.75,311.82,3175.0,303.7339,303.8508,303.7241,303.7923,3175.0
2024-01-09 13:55:00,311.84,311.99,311.78,311.88,3121.0,303.8118,303.9579,303.7533,303.8508,3121.0
2024-01-09 14:00:00,311.97,311.99,311.82,311.98,2101.0,303.9384,303.9579,303.7923,303.9482,2101.0
2024-01-09 14:05:00,311.97,312.14,311.83,312.14,3695.0,303.9384,304.1041,303.8021,304.1041,3695.0
2024-01-09 14:10:00,312.15,312.38,312.06,312.15,3651.0,304.1138,304.3379,304.0261,304.1138,3651.0
2024-01-09 14:15:00,312.02,312.14,311.96,312.1,2924.0,303.9872,304.1041,303.9287,304.0651,2924.0
2024-01-09 14:20:00,312.16,312.25,312.06,312.15,3778.0,304.1236,304.2112,304.0261,304.1138,3778.0
2024-01-09 14:25:00,312.16,312.36,312.14,312.19,4515.0,304.1236,304.3184,304.1041,304.1528,4515.0
2024-01-09 14:30:00,312.21,312.38,312.14,312.29,4678.0,304.1723,304.3379,304.1041,304.2502,4678.0
2024-01-09 14:35:00,312.28,312.28,312.01,312.24,4100.0,304.2405,304.2405,303.9774,304.2015,4100.0
2024-01-09 14:40:00,312.18,312.29,312.1,312.28,5047.0,304.143,304.2502,304.0651,304.2405,5047.0
2024-01-09 14:45:00,312.34,312.52,312.22,312.5,4463.0,304.2989,304.4743,304.182,304.4548,4463.0
2024-01-09 14:50:00,312.41,312.76,312.32,312.65,6251.0,304.3671,304.7081,304.2794,304.6009,6251.0
2024-01-09 14:55:00,312.73,312.91,312.6,312.68,5570.0,304.6789,304.8542,304.5522,304.6302,5570.0
2024-01-09 15:00:00,312.75,312.99,312.74,312.9,3202.0,304.6984,304.9322,304.6886,304.8445,3202.0
2024-01-09 15:05:00,312.94,313.07,312.52,312.66,9136.0,304.8835,305.0101,304.4743,304.6107,9136.0
2024-01-09 15:10:00,312.68,312.99,312.68,312.87,4762.0,304.6302,304.9322,304.6302,304.8153,4762.0
2024-01-09 15:15:00,312.81,312.92,312.54,312.86,4872.0,304.7568,304.864,304.4938,304.8055,4872.0
2024-01-09 15:20:00,312.88,312.94,312.75,312.76,5301.0,304.825,304.8835,304.6984,304.7081,5301.0
2024-01-09 15:25:00,312.67,312.73,312.55,312.57,6224.0,304.6204,304.6789,304.5035,304.523,6224.0
2024-01-09 15:30:00,312.57,313.15,312.57,313.15,5400.0,304.523,305.0881,304.523,305.0881,5400.0
2024-01-09 15:35:00,313.09,313.15,312.88,313.15,9260.0,305.0296,305.0881,304.825,305.0881,9260.0
2024-01-09 15:40:00,313.12,313.42,313.11,313.18,9177.0,305.0588,305.3511,305.0491,305.1173,9177.0
2024-01-09 15:45:00,313.27,313.44,313.17,313.34,13359.0,305.205,305.3706,305.1076,305.2732,13359.0
2024-01-09 15:50:00,313.32,313.78,313.2,313.5,24911.0,305.2537,305.7018,305.1368,305.4291,24911.0
2024-01-09 15:55:00,313.48,313.52,312.86,312.87,51931.0,305.4096,305.4485,304.8055,304.8153,51931.0
2024-01-10 09:30:00,312.39,312.39,310.22,311.1,18535.0,304.3476,304.3476,302.2335,303.0908,18535.0
2024-01-10 09:35:00,311.0,311.61,310.49,311.31,2589.0,302.9934,303.5877,302.4965,303.2954,2589.0
2024-01-10 09:40:00,311.12,311.63,310.98,311.3,2556.0,303.1103,303.6072,302.9739,303.2857,2556.0
2024-01-10 09:45:00,311.03,311.14,310.27,310.27,2521.0,303.0226,303.1298,302.2822,302.2822,2521.0
2024-01-10 09:50:00,310.21,310.23,309.26,309.26,2366.0,302.2238,302.2432,301.2982,301.2982,2366.0
2024-01-10 09:55:00,309.87,310.61,309.86,310.1,6125.0,301.8925,302.6135,301.8828,302.1166,6125.0
2024-01-10 10:00:00,310.16,310.92,309.69,309.9,7521.0,302.175,302.9155,301.7171,301.9217,7521.0
2024-01-10 10:05:00,309.86,310.04,309.47,309.84,2700.0,301.8828,302.0581,301.5028,301.8633,2700.0
2024-01-10 10:10:00,309.85,309.85,308.97,309.67,3935.0,301.873,301.873,301.0157,301.6977,3935.0
2024-01-10 10:15:00,309.77,309.83,309.18,309.19,10552.0,301.7951,301.8535,301.2203,301.23,10552.0
2024-01-10 10:20:00,309.18,309.6,309.17,309.6,2581.0,301.2203,301.6295,301.2105,301.6295,2581.0
2024-01-10 10:25:00,309.69,309.82,309.2,309.2,2678.0,301.7171,301.8438,301.2398,301.2398,2678.0
2024-01-10 10:30:00,309.31,309.43,308.5,308.74,4886.0,301.3469,301.4638,300.5578,300.7916,4886.0
2024-01-10 10:35:00,308.82,309.21,308.61,309.19,4743.0,300.8695,301.2495,300.6649,301.23,4743.0
2024-01-10 10:40:00,309.17,309.3,308.71,308.85,8317.0,301.2105,301.3372,300.7624,300.8988,8317.0
2024-01-10 10:45:00,308.84,308.84,308.59,308.6,5695.0,300.889,300.889,300.6455,300.6552,5695.0
2024-01-10 10:50:00,308.72,308.78,308.43,308.66,5343.0,300.7721,300.8306,300.4896,300.7137,5343.0
2024-01-10 10:55:00,308.69,308.87,308.5,308.52,5628.0,300.7429,300.9183,300.5578,300.5773,5628.0
2024-01-10 11:00:00,308.55,308.64,308.1,308.1,3830.0,300.6065,300.6942,300.1681,300.1681,3830.0
2024-01-10 11:05:00,307.99,308.09,307.56,308.0,5251.0,300.0609,300.1583,299.642,300.0707,5251.0
2024-01-10 11:10:00,308.09,308.09,307.89,307.96,2809.0,300.1583,300.1583,299.9635,300.0317,2809.0
2024-01-10 11:15:00,307.96,308.87,307.96,308.75,9949.0,300.0317,300.9183,300.0317,300.8013,9949.0
2024-01-10 11:20:00,308.72,308.8,308.39,308.52,3908.0,300.7721,300.8501,300.4506,300.5773,3908.0
2024-01-10 11:25:00,308.43,308.45,308.0,308.02,2419.0,300.4896,300.5091,300.0707,300.0901,2419.0
2024-01-10 11:30:00,308.03,308.37,307.92,308.31,3474.0,300.0999,300.4311,299.9927,300.3727,3474.0
2024-01-10 11:35:00,308.31,308.38,308.08,308.1,2123.0,300.3727,300.4409,300.1486,300.1681,2123.0
2024-01-10 11:40:00,308.21,308.27,308.14,308.18,3348.0,300.2752,300.3337,300.207,300.246,3348.0
2024-01-10 11:45:00,308.13,308.2,307.88,308.03,8143.0,300.1973,300.2655,299.9537,300.0999,8143.0
2024-01-10 11:50:00,308.03,308.03,307.82,307.94,4110.0,300.0999,300.0999,299.8953,300.0122,4110.0
2024-01-10 11:55:00,307.89,308.04,307.73,307.74,6309.0,299.9635,300.1096,299.8076,299.8173,6309.0
2024-01-10 12:00:00,307.73,307.8,307.67,307.74,4619.0,299.8076,299.8758,299.7491,299.8173,4619.0
2024-01-10 12:05:00,307.73,307.73,307.2,307.35,7299.0,299.8076,299.8076,299.2912,299.4374,7299.0
2024-01-10 12:10:00,307.3,307.34,307.21,307.25,11740.0,299.3887,299.4276,299.301,299.34,11740.0
2024-01-10 12:15:00,307.23,307.39,307.14,307.26,3620.0,299.3205,299.4764,299.2328,299.3497,3620.0
2024-01-10 12:20:00,307.32,307.6,307.28,307.54,1855.0,299.4082,299.681,299.3692,299.6225,1855.0
2024-01-10 12:25:00,307.56,307.63,307.51,307.59,1466.0,299.642,299.7102,299.5933,299.6712,1466.0
2024-01-10 12:30:00,307.54,307.68,307.49,307.68,1435.0,299.6225,299.7589,299.5738,299.7589,1435.0
2024-01-10 12:35:00,307.63,307.64,307.28,307.29,2600.0,299.7102,299.7199,299.3692,299.3789,2600.0
2024-01-10 12:40:00,307.21,307.35,307.12,307.29,5451.0,299.301,299.4374,299.2133,299.3789,5451.0
2024-01-10 12:45:00,307.31,307.47,307.23,307.47,3261.0,299.3984,299.5543,299.3205,299.5543,3261.0
2024-01-10 12:50:00,307.45,307.56,307.41,307.56,2409.0,299.5348,299.642,299.4958,299.642,2409.0
2024-01-10 12:55:00,307.57,307.62,307.5,307.62,1200.0,299.6517,299.7004,299.5835,299.7004,1200.0
2024-01-10 13:00:00,307.5,307.68,307.44,307.63,2510.0,299.5835,299.7589,299.5251,299.7102,2510.0
2024-01-10 13:05:00,307.68,307.68,307.46,307.5,1600.0,299.7589,299.7589,299.5446,299.5835,1600.0
2024-01-10 13:10:00,307.36,307.37,307.01,307.23,3073.0,299.4471,299.4569,299.1061,299.3205,3073.0
2024-01-10 13:15:00,307.23,307.48,307.17,307.36,2349.0,299.3205,299.564,299.262,299.4471,2349.0
2024-01-10 13:20:00,307.47,307.55,307.32,307.51,2970.0,299.5543,299.6322,299.4082,299.5933,2970.0
2024-01-10 13:25:00,307.53,307.55,307.46,307.46,946.0,299.6128,299.6322,299.5446,299.5446,946.0
2024-01-10 13:30:00,307.47,307.71,307.46,307.56,2070.0,299.5543,299.7881,299.5446,299.642,2070.0
2024-01-10 13:35:00,307.52,307.53,307.14,307.27,3930.0,299.603,299.6128,299.2328,299.3594,3930.0
2024-01-10 13:40:00,307.32,307.4,307.3,307.3,2100.0,299.4082,299.4861,299.3887,299.3887,2100.0
2024-01-10 13:45:00,307.27,307.45,307.25,307.44,2392.0,299.3594,299.5348,299.34,299.5251,2392.0
2024-01-10 13:50:00,307.38,307.41,307.08,307.08,2351.0,299.4666,299.4958,299.1743,299.1743,2351.0
2024-01-10 13:55:00,307.14,307.26,307.14,307.24,1803.0,299.2328,299.3497,299.2328,299.3302,1803.0
2024-01-10 14:00:00,307.31,307.46,307.24,307.25,3024.0,299.3984,299.5446,299.3302,299.34,3024.0
2024-01-10 14:05:00,307.2,307.25,307.06,307.12,3701.0,299.2912,299.34,299.1549,299.2133,3701.0
2024-01-10 14:10:00,307.09,307.44,307.05,307.12,4682.0,299.1841,299.5251,299.1451,299.2133,4682.0
2024-01-10 14:15:00,307.15,307.35,307.12,307.35,1019.0,299.2425,299.4374,299.2133,299.4374,1019.0
2024-01-10 14:20:00,307.42,307.43,307.32,307.39,1620.0,299.5056,299.5153,299.4082,299.4764,1620.0
2024-01-10 14:25:00,307.51,307.65,307.43,307.65,2303.0,299.5933,299.7297,299.5153,299.7297,2303.0
2024-01-10 14:30:00,307.68,307.73,307.54,307.73,2446.0,299.7589,299.8076,299.6225,299.8076,2446.0
2024-01-10 14:35:00,307.69,307.69,307.5,307.5,800.0,299.7686,299.7686,299.5835,299.5835,800.0
2024-01-10 14:40:00,307.5,307.51,307.35,307.41,2530.0,299.5835,299.5933,299.4374,299.4958,2530.0
2024-01-10 14:45:00,307.45,307.52,307.33,307.36,8382.0,299.5348,299.603,299.4179,299.4471,8382.0
2024-01-10 14:50:00,307.35,307.57,307.34,307.57,3738.0,299.4374,299.6517,299.4276,299.6517,3738.0
2024-01-10 14:55:00,307.56,307.63,307.48,307.55,2600.0,299.642,299.7102,299.564,299.6322,2600.0
2024-01-10 15:00:00,307.55,307.55,307.37,307.5,5258.0,299.6322,299.6322,299.4569,299.5835,5258.0
2024-01-10 15:05:00,307.52,307.53,307.01,307.11,17908.0,299.603,299.6128,299.1061,299.2036,17908.0
2024-01-10 15:10:00,307.08,307.35,307.07,307.15,8093.0,299.1743,299.4374,299.1646,299.2425,8093.0
2024-01-10 15:15:00,307.18,307.31,307.02,307.21,8562.0,299.2718,299.3984,299.1159,299.301,8562.0
2024-01-10 15:20:00,307.23,307.33,307.06,307.27,8459.0,299.3205,299.4179,299.1549,299.3594,8459.0
2024-01-10 15:25:00,307.28,307.42,307.19,307.34,9843.0,299.3692,299.5056,299.2815,299.4276,9843.0
2024-01-10 15:30:00,307.41,307.92,307.3,307.71,22564.0,299.4958,299.9927,299.3887,299.7881,22564.0
2024-01-10 15:35:00,307.79,307.92,307.43,307.65,19681.0,299.8661,299.9927,299.5153,299.7297,19681.0
2024-01-10 15:40:00,307.6,307.76,307.47,307.58,18721.0,299.681,299.8368,299.5543,299.6615,18721.0
2024-01-10 15:45:00,307.72,307.83,307.35,307.43,17655.0,299.7979,299.905,299.4374,299.5153,17655.0
2024-01-10 15:50:00,307.42,307.61,305.9,307.21,60716.0,299.5056,299.6907,298.0247,299.301,60716.0
2024-01-10 15:55:00,307.27,307.74,306.89,307.7,91326.0,299.3594,299.8173,298.9892,299.7784,91326.0
2024-01-11 09:30:00,307.54,307.79,305.11,306.44,23579.0,299.6225,299.8661,297.2551,298.5508,23579.0
2024-01-11 09:35:00,307.11,307.12,305.79,305.79,3143.0,299.2036,299.2133,297.9175,297.9175,3143.0
2024-01-11 09:40:00,306.2,306.55,306.12,306.51,2300.0,298.317,298.658,298.2391,298.619,2300.0
2024-01-11 09:45:00,306.5,307.06,306.14,306.81,8486.0,298.6093,299.1549,298.2585,298.9113,8486.0
2024-01-11 09:50:00,306.8,306.9,306.39,306.53,2436.0,298.9015,298.999,298.5021,298.6385,2436.0
2024-01-11 09:55:00,306.47,306.8,305.97,306.61,13335.0,298.58,298.9015,298.0929,298.7164,13335.0
2024-01-11 10:00:00,306.73,306.98,306.34,306.82,4276.0,298.8333,299.0769,298.4534,298.921,4276.0
2024-01-11 10:05:00,306.65,307.27,306.6,306.66,6885.0,298.7554,299.3594,298.7067,298.7652,6885.0
2024-01-11 10:10:00,306.59,306.84,305.76,305.92,8002.0,298.697,298.9405,297.8883,298.0442,8002.0
2024-01-11 10:15:00,305.64,306.0,305.62,306.0,3566.0,297.7714,298.1221,297.7519,298.1221,3566.0
2024-01-11 10:20:00,305.68,306.22,305.62,306.04,4738.0,297.8104,298.3365,297.7519,298.1611,4738.0
2024-01-11 10:25:00,306.1,306.27,305.9,306.17,3464.0,298.2196,298.3852,298.0247,298.2878,3464.0
2024-01-11 10:30:00,306.22,306.22,305.75,305.76,1760.0,298.3365,298.3365,297.8786,297.8883,1760.0
2024-01-11 10:35:00,305.99,306.17,305.91,305.97,10003.0,298.1124,298.2878,298.0345,298.0929,10003.0
2024-01-11 10:40:00,306.08,306.31,306.0,306.31,9840.0,298.2001,298.4242,298.1221,298.4242,9840.0
2024-01-11 10:45:00,306.26,306.33,305.7,305.76,14857.0,298.3754,298.4436,297.8299,297.8883,14857.0
2024-01-11 10:50:00,305.62,306.41,305.47,306.41,5984.0,297.7519,298.5216,297.6058,298.5216,5984.0
2024-01-11 10:55:00,306.31,306.32,306.07,306.21,2358.0,298.4242,298.4339,298.1903,298.3267,2358.0
2024-01-11 11:00:00,306.35,306.35,305.94,306.1,11306.0,298.4631,298.4631,298.0637,298.2196,11306.0
2024-01-11 11:05:00,306.14,306.44,306.02,306.4,5264.0,298.2585,298.5508,298.1416,298.5118,5264.0
2024-01-11 11:10:00,306.42,306.42,305.92,306.11,5194.0,298.5313,298.5313,298.0442,298.2293,5194.0
2024-01-11 11:15:00,306.1,306.34,305.86,306.18,12797.0,298.2196,298.4534,297.9857,298.2975,12797.0
2024-01-11 11:20:00,306.24,306.4,305.91,306.16,7878.0,298.356,298.5118,298.0345,298.278,7878.0
2024-01-11 11:25:00,306.26,306.58,306.26,306.58,7412.0,298.3754,298.6872,298.3754,298.6872,7412.0
2024-01-11 11:30:00,306.6,306.6,305.36,305.36,11392.0,298.7067,298.7067,297.4986,297.4986,11392.0
2024-01-11 11:35:00,305.47,305.81,305.37,305.66,5530.0,297.6058,297.937,297.5084,297.7909,5530.0
2024-01-11 11:40:00,305.65,305.97,305.62,305.75,4525.0,297.7812,298.0929,297.7519,297.8786,4525.0
2024-01-11 11:45:00,305.9,306.23,305.85,305.97,6554.0,298.0247,298.3462,297.976,298.0929,6554.0
2024-01-11 11:50:00,305.87,306.19,305.83,306.09,4184.0,297.9955,298.3073,297.9565,298.2098,4184.0
2024-01-11 11:55:00,306.02,306.02,305.76,305.9,18846.0,298.1416,298.1416,297.8883,298.0247,18846.0
2024-01-11 12:00:00,305.9,306.3,305.89,306.09,19709.0,298.0247,298.4144,298.015,298.2098,19709.0
2024-01-11 12:05:00,306.09,306.16,305.92,306.07,3020.0,298.2098,298.278,298.0442,298.1903,3020.0
2024-01-11 12:10:00,306.1,306.29,306.1,306.22,3166.0,298.2196,298.4047,298.2196,298.3365,3166.0
2024-01-11 12:15:00,306.22,306.45,305.98,306.02,9703.0,298.3365,298.5606,298.1027,298.1416,9703.0
2024-01-11 12:20:00,306.02,306.02,305.69,305.82,2298.0,298.1416,298.1416,297.8201,297.9468,2298.0
2024-01-11 12:25:00,305.75,305.82,305.53,305.53,2967.0,297.8786,297.9468,297.6642,297.6642,2967.0
2024-01-11 12:30:00,305.42,305.54,305.25,305.38,2000.0,297.5571,297.674,297.3915,297.5181,2000.0
2024-01-11 12:35:00,305.32,305.36,304.83,304.86,8950.0,297.4596,297.4986,296.9823,297.0115,8950.0
2024-01-11 12:40:00,304.97,305.23,304.85,305.06,14531.0,297.1187,297.372,297.0017,297.2063,14531.0
2024-01-11 12:45:00,305.06,305.33,305.05,305.33,5947.0,297.2063,297.4694,297.1966,297.4694,5947.0
2024-01-11 12:50:00,305.28,305.58,305.25,305.54,3631.0,297.4207,297.713,297.3915,297.674,3631.0
2024-01-11 12:55:00,305.57,305.64,305.34,305.34,4746.0,297.7032,297.7714,297.4791,297.4791,4746.0
2024-01-11 13:00:00,305.46,305.56,305.34,305.36,4163.0,297.596,297.6935,297.4791,297.4986,4163.0
2024-01-11 13:05:00,305.35,305.55,305.2,305.2,2216.0,297.4889,297.6837,297.3427,297.3427,2216.0
2024-01-11 13:10:00,305.11,305.23,305.11,305.19,1393.0,297.2551,297.372,297.2551,297.333,1393.0
2024-01-11 13:15:00,305.26,305.52,305.26,305.34,3478.0,297.4012,297.6545,297.4012,297.4791,3478.0
2024-01-11 13:20:00,305.35,305.43,305.24,305.35,1900.0,297.4889,297.5668,297.3817,297.4889,1900.0
2024-01-11 13:25:00,305.38,305.47,305.32,305.4,1900.0,297.5181,297.6058,297.4596,297.5376,1900.0
2024-01-11 13:30:00,305.41,305.58,305.24,305.51,3978.0,297.5473,297.713,297.3817,297.6448,3978.0
2024-01-11 13:35:00,305.51,305.7,305.5,305.53,4339.0,297.6448,297.8299,297.635,297.6642,4339.0
2024-01-11 13:40:00,305.56,305.87,305.55,305.85,10104.0,297.6935,297.9955,297.6837,297.976,10104.0
2024-01-11 13:45:00,305.88,306.16,305.87,306.06,3431.0,298.0052,298.278,297.9955,298.1806,3431.0
2024-01-11 13:50:00,306.06,306.34,306.06,306.24,3662.0,298.1806,298.4534,298.1806,298.356,3662.0
2024-01-11 13:55:00,306.14,306.64,306.14,306.46,5196.0,298.2585,298.7457,298.2585,298.5703,5196.0
2024-01-11 14:00:00,306.46,307.0,306.45,306.6,19398.0,298.5703,299.0964,298.5606,298.7067,19398.0
2024-01-11 14:05:00,306.51,306.57,306.18,306.24,2275.0,298.619,298.6775,298.2975,298.356,2275.0
2024-01-11 14:10:00,306.37,306.49,306.29,306.49,900.0,298.4826,298.5995,298.4047,298.5995,900.0
2024-01-11 14:15:00,306.59,306.71,306.53,306.54,2214.0,298.697,298.8139,298.6385,298.6482,2214.0
2024-01-11 14:20:00,306.54,306.71,306.37,306.71,4442.0,298.6482,298.8139,298.4826,298.8139,4442.0
2024-01-11 14:25:00,306.76,306.9,306.73,306.9,1724.0,298.8626,298.999,298.8333,298.999,1724.0
2024-01-11 14:30:00,306.86,307.07,306.54,306.57,13832.0,298.96,299.1646,298.6482,298.6775,13832.0
2024-01-11 14:35:00,306.59,306.75,306.5,306.5,4862.0,298.697,298.8528,298.6093,298.6093,4862.0
2024-01-11 14:40:00,306.5,306.58,306.35,306.53,5755.0,298.6093,298.6872,298.4631,298.6385,5755.0
2024-01-11 14:45:00,306.56,306.81,306.56,306.76,1522.0,298.6677,298.9113,298.6677,298.8626,1522.0
2024-01-11 14:50:00,306.89,307.0,306.89,306.96,946.0,298.9892,299.0964,298.9892,299.0574,946.0
2024-01-11 14:55:00,307.17,307.18,306.92,307.08,4032.0,299.262,299.2718,299.0185,299.1743,4032.0
2024-01-11 15:00:00,307.12,307.12,306.95,307.08,4280.0,299.2133,299.2133,299.0477,299.1743,4280.0
2024-01-11 15:05:00,307.05,307.07,306.92,306.92,1362.0,299.1451,299.1646,299.0185,299.0185,1362.0
2024-01-11 15:10:00,306.89,306.89,306.3,306.4,8235.0,298.9892,298.9892,298.4144,298.5118,8235.0
2024-01-11 15:15:00,306.44,306.44,306.24,306.36,3764.0,298.5508,298.5508,298.356,298.4729,3764.0
2024-01-11 15:20:00,306.5,306.65,306.49,306.56,2496.0,298.6093,298.7554,298.5995,298.6677,2496.0
2024-01-11 15:25:00,306.54,306.87,306.54,306.74,6606.0,298.6482,298.9697,298.6482,298.8431,6606.0
2024-01-11 15:30:00,306.81,307.23,306.8,306.97,22888.0,298.9113,299.3205,298.9015,299.0672,22888.0
2024-01-11 15:35:00,306.99,307.07,306.74,306.9,4586.0,299.0867,299.1646,298.8431,298.999,4586.0
2024-01-11 15:40:00,306.99,306.99,306.66,306.83,4928.0,299.0867,299.0867,298.7652,298.9308,4928.0
2024-01-11 15:45:00,306.93,307.16,306.77,307.16,10306.0,299.0282,299.2523,298.8723,299.2523,10306.0
2024-01-11 15:50:00,307.07,307.19,306.77,306.82,13998.0,299.1646,299.2815,298.8723,298.921,13998.0
2024-01-11 15:55:00,306.78,307.42,306.76,307.39,45306.0,298.8821,299.5056,298.8626,299.4764,45306.0
2024-01-12 09:30:00,302.04,306.12,302.04,305.7,80640.0,294.2641,298.2391,294.2641,297.8299,80640.0
2024-01-12 09:35:00,304.68,305.8,302.89,305.36,84759.0,296.8361,297.9273,295.0922,297.4986,84759.0
2024-01-12 09:40:00,305.36,305.53,304.18,305.53,10207.0,297.4986,297.6642,296.349,297.6642,10207.0
2024-01-12 09:45:00,305.26,305.72,304.84,305.01,12717.0,297.4012,297.8494,296.992,297.1576,12717.0
2024-01-12 09:50:00,305.19,306.5,305.18,306.3,4863.0,297.333,298.6093,297.3233,298.4144,4863.0
2024-01-12 09:55:00,306.28,306.35,305.73,305.97,19528.0,298.3949,298.4631,297.8591,298.0929,19528.0
2024-01-12 10:00:00,305.97,306.7,305.81,306.12,4366.0,298.0929,298.8041,297.937,298.2391,4366.0
2024-01-12 10:05:00,306.37,306.37,305.04,305.29,10658.0,298.4826,298.4826,297.1869,297.4304,10658.0
2024-01-12 10:10:00,305.29,305.29,304.61,304.72,14975.0,297.4304,297.4304,296.7679,296.8751,14975.0
2024-01-12 10:15:00,304.67,305.38,304.67,304.99,24702.0,296.8264,297.5181,296.8264,297.1381,24702.0
2024-01-12 10:20:00,305.04,305.04,304.24,304.51,10979.0,297.1869,297.1869,296.4075,296.6705,10979.0
2024-01-12 10:25:00,304.34,304.68,304.01,304.01,2368.0,296.5049,296.8361,296.1834,296.1834,2368.0
2024-01-12 10:30:00,304.06,304.13,303.18,303.23,25705.0,296.2321,296.3003,295.3747,295.4235,25705.0
2024-01-12 10:35:00,303.43,303.43,302.84,302.95,21829.0,295.6183,295.6183,295.0435,295.1507,21829.0
2024-01-12 10:40:00,302.94,303.05,301.53,302.07,9777.0,295.1409,295.2481,293.7672,294.2933,9777.0
2024-01-12 10:45:00,302.17,303.31,302.09,303.25,10603.0,294.3907,295.5014,294.3128,295.4429,10603.0
2024-01-12 10:50:00,303.27,303.86,303.02,303.15,8318.0,295.4624,296.0372,295.2189,295.3455,8318.0
2024-01-12 10:55:00,303.06,303.42,302.91,303.15,6204.0,295.2578,295.6086,295.1117,295.3455,6204.0
2024-01-12 11:00:00,303.25,303.27,302.81,303.08,5228.0,295.4429,295.4624,295.0143,295.2773,5228.0
2024-01-12 11:05:00,303.25,303.36,302.95,303.36,4118.0,295.4429,295.5501,295.1507,295.5501,4118.0
2024-01-12 11:10:00,303.22,303.3,302.98,303.04,2788.0,295.4137,295.4917,295.1799,295.2383,2788.0
2024-01-12 11:15:00,303.13,303.16,302.77,303.1,4595.0,295.326,295.3553,294.9753,295.2968,4595.0
2024-01-12 11:20:00,303.12,303.13,302.75,302.98,2792.0,295.3163,295.326,294.9558,295.1799,2792.0
2024-01-12 11:25:00,303.09,303.6,303.08,303.59,4154.0,295.2871,295.7839,295.2773,295.7742,4154.0
2024-01-12 11:30:00,303.59,304.24,303.59,304.18,9617.0,295.7742,296.4075,295.7742,296.349,9617.0
2024-01-12 11:35:00,304.14,304.37,303.64,303.91,21916.0,296.31,296.5341,295.8229,296.0859,21916.0
2024-01-12 11:40:00,303.82,304.08,303.75,303.91,6481.0,295.9983,296.2516,295.9301,296.0859,6481.0
2024-01-12 11:45:00,303.82,303.99,303.74,303.99,4125.0,295.9983,296.1639,295.9203,296.1639,4125.0
2024-01-12 11:50:00,303.85,304.46,303.84,304.36,4143.0,296.0275,296.6218,296.0178,296.5244,4143.0
2024-01-12 11:55:00,304.46,304.57,304.39,304.39,1390.0,296.6218,296.729,296.5536,296.5536,1390.0
2024-01-12 12:00:00,304.44,304.57,303.97,304.0,5482.0,296.6023,296.729,296.1444,296.1736,5482.0
2024-01-12 12:05:00,304.19,304.54,304.1,304.46,3057.0,296.3587,296.6997,296.2711,296.6218,3057.0
2024-01-12 12:10:00,304.51,304.69,304.32,304.69,3126.0,296.6705,296.8459,296.4854,296.8459,3126.0
2024-01-12 12:15:00,304.69,304.94,304.68,304.9,8205.0,296.8459,297.0894,296.8361,297.0505,8205.0
2024-01-12 12:20:00,304.93,305.35,304.87,305.33,3096.0,297.0797,297.4889,297.0212,297.4694,3096.0
2024-01-12 12:25:00,305.19,305.37,305.04,305.21,6820.0,297.333,297.5084,297.1869,297.3525,6820.0
2024-01-12 12:30:00,305.16,305.31,304.95,305.04,6618.0,297.3038,297.4499,297.0992,297.1869,6618.0
2024-01-12 12:35:00,304.87,305.04,304.5,304.88,9964.0,297.0212,297.1869,296.6608,297.031,9964.0
2024-01-12 12:40:00,304.9,305.01,304.82,304.95,2031.0,297.0505,297.1576,296.9725,297.0992,2031.0
2024-01-12 12:45:00,304.85,304.91,304.72,304.87,3642.0,297.0017,297.0602,296.8751,297.0212,3642.0
2024-01-12 12:50:00,304.87,305.02,304.47,305.02,3657.0,297.0212,297.1674,296.6315,297.1674,3657.0
2024-01-12 12:55:00,305.02,305.12,304.93,305.07,2850.0,297.1674,297.2648,297.0797,297.2161,2850.0
2024-01-12 13:00:00,305.11,305.15,304.82,304.95,2500.0,297.2551,297.294,296.9725,297.0992,2500.0
2024-01-12 13:05:00,304.97,305.05,304.87,304.9,1000.0,297.1187,297.1966,297.0212,297.0505,1000.0
2024-01-12 13:10:00,304.95,305.11,304.88,305.07,4769.0,297.0992,297.2551,297.031,297.2161,4769.0
2024-01-12 13:15:00,304.97,305.04,304.83,304.86,1990.0,297.1187,297.1869,296.9823,297.0115,1990.0
2024-01-12 13:20:00,304.94,305.04,304.85,304.93,2043.0,297.0894,297.1869,297.0017,297.0797,2043.0
2024-01-12 13:25:00,304.9,304.91,304.76,304.83,2222.0,297.0505,297.0602,296.9141,296.9823,2222.0
2024-01-12 13:30:00,304.79,304.84,304.65,304.75,3940.0,296.9433,296.992,296.8069,296.9043,3940.0
2024-01-12 13:35:00,304.72,304.95,304.65,304.92,3414.0,296.8751,297.0992,296.8069,297.0699,3414.0
2024-01-12 13:40:00,305.02,305.11,304.91,305.01,5203.0,297.1674,297.2551,297.0602,297.1576,5203.0
2024-01-12 13:45:00,305.03,305.03,304.96,304.99,916.0,297.1771,297.1771,297.1089,297.1381,916.0
2024-01-12 13:50:00,305.0,305.03,304.82,305.03,2448.0,297.1479,297.1771,296.9725,297.1771,2448.0
2024-01-12 13:55:00,305.08,305.27,305.03,305.03,9006.0,297.2258,297.4109,297.1771,297.1771,9006.0
2024-01-12 14:00:00,305.03,305.11,304.71,304.76,2958.0,297.1771,297.2551,296.8654,296.9141,2958.0
2024-01-12 14:05:00,304.77,304.78,304.68,304.73,3426.0,296.9238,296.9336,296.8361,296.8848,3426.0
2024-01-12 14:10:00,304.74,304.77,304.64,304.69,2202.0,296.8946,296.9238,296.7972,296.8459,2202.0
2024-01-12 14:15:00,304.73,304.99,304.73,304.92,1822.0,296.8848,297.1381,296.8848,297.0699,1822.0
2024-01-12 14:20:00,304.94,304.95,304.62,304.71,800.0,297.0894,297.0992,296.7777,296.8654,800.0
2024-01-12 14:25:00,304.8,304.92,304.73,304.82,1709.0,296.953,297.0699,296.8848,296.9725,1709.0
2024-01-12 14:30:00,304.74,304.9,304.51,304.84,3054.0,296.8946,297.0505,296.6705,296.992,3054.0
2024-01-12 14:35:00,304.7,304.72,304.54,304.72,5446.0,296.8556,296.8751,296.6997,296.8751,5446.0
2024-01-12 14:40:00,304.63,304.83,304.58,304.59,1813.0,296.7874,296.9823,296.7387,296.7484,1813.0
2024-01-12 14:45:00,304.62,304.62,304.38,304.38,2047.0,296.7777,296.7777,296.5438,296.5438,2047.0
2024-01-12 14:50:00,304.3,304.56,304.29,304.52,2490.0,296.4659,296.7192,296.4562,296.6802,2490.0
2024-01-12 14:55:00,304.41,304.47,304.31,304.4,2129.0,296.5731,296.6315,296.4757,296.5633,2129.0
2024-01-12 15:00:00,304.4,304.51,304.33,304.41,1941.0,296.5633,296.6705,296.4951,296.5731,1941.0
2024-01-12 15:05:00,304.27,304.32,304.12,304.13,2262.0,296.4367,296.4854,296.2905,296.3003,2262.0
2024-01-12 15:10:00,304.16,304.16,303.91,303.93,4103.0,296.3295,296.3295,296.0859,296.1054,4103.0
2024-01-12 15:15:00,303.97,304.31,303.89,303.89,6387.0,296.1444,296.4757,296.0665,296.0665,6387.0
2024-01-12 15:20:00,303.89,304.01,303.79,303.92,8881.0,296.0665,296.1834,295.969,296.0957,8881.0
2024-01-12 15:25:00,303.94,304.14,303.88,304.14,6447.0,296.1152,296.31,296.0567,296.31,6447.0
2024-01-12 15:30:00,304.03,304.25,304.03,304.25,4567.0,296.2029,296.4172,296.2029,296.4172,4567.0
2024-01-12 15:35:00,304.22,304.68,304.2,304.61,12084.0,296.388,296.8361,296.3685,296.7679,12084.0
2024-01-12 15:40:00,304.57,304.72,304.43,304.59,15261.0,296.729,296.8751,296.5926,296.7484,15261.0
2024-01-12 15:45:00,304.69,304.98,304.56,304.81,12496.0,296.8459,297.1284,296.7192,296.9628,12496.0
2024-01-12 15:50:00,304.84,304.86,304.32,304.44,32658.0,296.992,297.0115,296.4854,296.6023,32658.0
2024-01-12 15:55:00,304.36,305.13,304.35,305.01,68183.0,296.5244,297.2745,296.5146,297.1576,68183.0
2024-01-16 09:30:00,305.58,305.6,303.0,304.41,17795.0,297.713,297.7324,295.1994,296.5731,17795.0
2024-01-16 09:35:00,303.85,304.65,303.85,304.47,1629.0,296.0275,296.8069,296.0275,296.6315,1629.0
2024-01-16 09:40:00,303.7,304.57,303.7,304.13,1753.0,295.8814,296.729,295.8814,296.3003,1753.0
2024-01-16 09:45:00,304.55,306.52,304.5,306.29,21552.0,296.7095,298.6288,296.6608,298.4047,21552.0
2024-01-16 09:50:00,306.29,306.5,305.54,306.24,13124.0,298.4047,298.6093,297.674,298.356,13124.0
2024-01-16 09:55:00,306.31,306.49,305.6,305.82,11979.0,298.4242,298.5995,297.7324,297.9468,11979.0
2024-01-16 10:00:00,305.82,306.24,305.72,306.03,23400.0,297.9468,298.356,297.8494,298.1514,23400.0
2024-01-16 10:05:00,306.02,306.79,305.81,306.19,17539.0,298.1416,298.8918,297.937,298.3073,17539.0
2024-01-16 10:10:00,306.69,307.04,306.48,306.67,18511.0,298.7944,299.1354,298.5898,298.7749,18511.0
2024-01-16 10:15:00,306.66,307.23,306.51,307.08,3831.0,298.7652,299.3205,298.619,299.1743,3831.0
2024-01-16 10:20:00,307.01,307.22,306.76,307.22,6353.0,299.1061,299.3107,298.8626,299.3107,6353.0
2024-01-16 10:25:00,307.22,307.8,307.22,307.56,12098.0,299.3107,299.8758,299.3107,299.642,12098.0
2024-01-16 10:30:00,307.54,307.72,307.02,307.15,4610.0,299.6225,299.7979,299.1159,299.2425,4610.0
2024-01-16 10:35:00,307.19,307.37,306.95,307.27,9964.0,299.2815,299.4569,299.0477,299.3594,9964.0
2024-01-16 10:40:00,307.26,307.56,307.23,307.39,8600.0,299.3497,299.642,299.3205,299.4764,8600.0
2024-01-16 10:45:00,307.52,307.6,307.24,307.54,11564.0,299.603,299.681,299.3302,299.6225,11564.0
2024-01-16 10:50:00,307.54,307.59,306.96,307.35,34007.0,299.6225,299.6712,299.0574,299.4374,34007.0
2024-01-16 10:55:00,307.35,308.0,307.35,307.89,10531.0,299.4374,300.0707,299.4374,299.9635,10531.0
2024-01-16 11:00:00,308.0,308.0,306.74,307.69,20478.0,300.0707,300.0707,298.8431,299.7686,20478.0
2024-01-16 11:05:00,307.8,308.34,307.66,307.66,5531.0,299.8758,300.4019,299.7394,299.7394,5531.0
2024-01-16 11:10:00,307.82,308.07,307.75,308.04,6929.0,299.8953,300.1389,299.8271,300.1096,6929.0
2024-01-16 11:15:00,308.18,308.36,307.74,307.75,5878.0,300.246,300.4214,299.8173,299.8271,5878.0
2024-01-16 11:20:00,307.75,308.23,307.69,307.83,6370.0,299.8271,300.2947,299.7686,299.905,6370.0
2024-01-16 11:25:00,307.75,307.89,307.55,307.65,4681.0,299.8271,299.9635,299.6322,299.7297,4681.0
2024-01-16 11:30:00,307.69,307.73,307.26,307.73,4258.0,299.7686,299.8076,299.3497,299.8076,4258.0
2024-01-16 11:35:00,307.82,307.83,307.53,307.75,3824.0,299.8953,299.905,299.6128,299.8271,3824.0
2024-01-16 11:40:00,307.84,307.95,307.41,307.65,3248.0,299.9148,300.0219,299.4958,299.7297,3248.0
2024-01-16 11:45:00,307.47,307.74,307.47,307.63,3952.0,299.5543,299.8173,299.5543,299.7102,3952.0
2024-01-16 11:50:00,307.65,307.91,307.45,307.45,3065.0,299.7297,299.983,299.5348,299.5348,3065.0
2024-01-16 11:55:00,307.62,307.69,307.25,307.25,3003.0,299.7004,299.7686,299.34,299.34,3003.0
2024-01-16 12:00:00,307.19,307.21,306.91,307.01,3061.0,299.2815,299.301,299.0087,299.1061,3061.0
2024-01-16 12:05:00,306.96,307.19,306.79,306.8,1921.0,299.0574,299.2815,298.8918,298.9015,1921.0
2024-01-16 12:10:00,306.78,306.83,306.45,306.56,2786.0,298.8821,298.9308,298.5606,298.6677,2786.0
2024-01-16 12:15:00,306.46,306.65,306.16,306.27,8822.0,298.5703,298.7554,298.278,298.3852,8822.0
2024-01-16 12:20:00,306.38,306.44,306.22,306.44,1438.0,298.4924,298.5508,298.3365,298.5508,1438.0
2024-01-16 12:25:00,306.52,306.68,306.27,306.27,2761.0,298.6288,298.7846,298.3852,298.3852,2761.0
2024-01-16 12:30:00,306.35,306.35,305.91,305.95,3674.0,298.4631,298.4631,298.0345,298.0734,3674.0
2024-01-16 12:35:00,305.85,306.26,305.84,306.26,3315.0,297.976,298.3754,297.9663,298.3754,3315.0
2024-01-16 12:40:00,306.35,306.64,306.3,306.39,2064.0,298.4631,298.7457,298.4144,298.5021,2064.0
2024-01-16 12:45:00,306.25,306.43,306.13,306.13,2894.0,298.3657,298.5411,298.2488,298.2488,2894.0
2024-01-16 12:50:00,306.02,306.2,305.85,306.03,1913.0,298.1416,298.317,297.976,298.1514,1913.0
2024-01-16 12:55:00,306.0,306.13,305.99,306.03,2033.0,298.1221,298.2488,298.1124,298.1514,2033.0
2024-01-16 13:00:00,305.98,306.42,305.96,306.42,1946.0,298.1027,298.5313,298.0832,298.5313,1946.0
2024-01-16 13:05:00,306.44,306.6,306.31,306.31,2577.0,298.5508,298.7067,298.4242,298.4242,2577.0
2024-01-16 13:10:00,306.13,306.62,306.13,306.49,4818.0,298.2488,298.7262,298.2488,298.5995,4818.0
2024-01-16 13:15:00,306.49,306.77,306.36,306.47,1301.0,298.5995,298.8723,298.4729,298.58,1301.0
2024-01-16 13:20:00,306.39,306.68,306.38,306.68,2256.0,298.5021,298.7846,298.4924,298.7846,2256.0
2024-01-16 13:25:00,306.79,307.11,306.79,307.11,1620.0,298.8918,299.2036,298.8918,299.2036,1620.0
2024-01-16 13:30:00,307.16,307.16,306.88,306.97,1300.0,299.2523,299.2523,298.9795,299.0672,1300.0
2024-01-16 13:35:00,306.89,306.89,306.59,306.72,12105.0,298.9892,298.9892,298.697,298.8236,12105.0
2024-01-16 13:40:00,306.72,306.9,306.62,306.81,7083.0,298.8236,298.999,298.7262,298.9113,7083.0
2024-01-16 13:45:00,306.83,306.91,306.62,306.62,2942.0,298.9308,299.0087,298.7262,298.7262,2942.0
2024-01-16 13:50:00,306.55,306.81,306.54,306.67,2510.0,298.658,298.9113,298.6482,298.7749,2510.0
2024-01-16 13:55:00,306.67,306.89,306.67,306.89,1736.0,298.7749,298.9892,298.7749,298.9892,1736.0
2024-01-16 14:00:00,306.82,306.86,306.38,306.39,4277.0,298.921,298.96,298.4924,298.5021,4277.0
2024-01-16 14:05:00,306.42,306.51,306.01,306.01,3968.0,298.5313,298.619,298.1319,298.1319,3968.0
2024-01-16 14:10:00,306.01,306.23,306.01,306.07,1411.0,298.1319,298.3462,298.1319,298.1903,1411.0
2024-01-16 14:15:00,306.07,306.22,305.98,306.16,4830.0,298.1903,298.3365,298.1027,298.278,4830.0
2024-01-16 14:20:00,306.12,306.69,306.11,306.54,6779.0,298.2391,298.7944,298.2293,298.6482,6779.0
2024-01-16 14:25:00,306.52,306.52,306.27,306.45,3990.0,298.6288,298.6288,298.3852,298.5606,3990.0
2024-01-16 14:30:00,306.35,306.69,306.28,306.48,5811.0,298.4631,298.7944,298.3949,298.5898,5811.0
2024-01-16 14:35:00,306.54,306.57,306.29,306.44,9588.0,298.6482,298.6775,298.4047,298.5508,9588.0
2024-01-16 14:40:00,306.44,306.49,306.08,306.09,4711.0,298.5508,298.5995,298.2001,298.2098,4711.0
2024-01-16 14:45:00,306.1,306.64,306.02,306.51,7138.0,298.2196,298.7457,298.1416,298.619,7138.0
2024-01-16 14:50:00,306.49,307.12,306.48,306.98,8698.0,298.5995,299.2133,298.5898,299.0769,8698.0
2024-01-16 14:55:00,306.96,307.07,306.71,306.93,5906.0,299.0574,299.1646,298.8139,299.0282,5906.0
2024-01-16 15:00:00,306.92,306.93,306.56,306.56,5070.0,299.0185,299.0282,298.6677,298.6677,5070.0
2024-01-16 15:05:00,306.56,306.7,306.47,306.56,4650.0,298.6677,298.8041,298.58,298.6677,4650.0
2024-01-16 15:10:00,306.56,306.63,306.43,306.45,1414.0,298.6677,298.7359,298.5411,298.5606,1414.0
2024-01-16 15:15:00,306.49,306.67,306.33,306.65,5553.0,298.5995,298.7749,298.4436,298.7554,5553.0
2024-01-16 15:20:00,306.65,306.65,306.18,306.34,4044.0,298.7554,298.7554,298.2975,298.4534,4044.0
2024-01-16 15:25:00,306.3,306.39,306.25,306.39,3189.0,298.4144,298.5021,298.3657,298.5021,3189.0
2024-01-16 15:30:00,306.25,306.4,306.04,306.15,6484.0,298.3657,298.5118,298.1611,298.2683,6484.0
2024-01-16 15:35:00,306.08,306.2,306.0,306.06,5272.0,298.2001,298.317,298.1221,298.1806,5272.0
2024-01-16 15:40:00,305.98,306.07,305.88,305.95,7007.0,298.1027,298.1903,298.0052,298.0734,7007.0
2024-01-16 15:45:00,306.0,306.1,305.67,305.78,14350.0,298.1221,298.2196,297.8006,297.9078,14350.0
2024-01-16 15:50:00,305.77,306.3,305.77,306.3,20129.0,297.8981,298.4144,297.8981,298.4144,20129.0
2024-01-16 15:55:00,306.26,307.02,306.14,307.0,45224.0,298.3754,299.1159,298.2585,299.0964,45224.0
2024-01-17 09:30:00,308.23,310.42,307.73,309.85,51981.0,300.2947,302.4284,299.8076,301.873,51981.0
2024-01-17 09:35:00,309.83,310.33,309.13,309.65,14634.0,301.8535,302.3407,301.1716,301.6782,14634.0
2024-01-17 09:40:00,309.59,310.28,309.58,309.88,10545.0,301.6197,302.292,301.61,301.9023,10545.0
2024-01-17 09:45:00,309.96,310.32,309.68,310.05,5419.0,301.9802,302.3309,301.7074,302.0679,5419.0
2024-01-17 09:50:00,309.91,310.88,309.76,310.86,24312.0,301.9315,302.8765,301.7853,302.857,24312.0
2024-01-17 09:55:00,310.86,311.52,310.33,311.41,19212.0,302.857,303.5,302.3407,303.3929,19212.0
2024-01-17 10:00:00,311.38,312.18,311.21,311.83,14366.0,303.3636,304.143,303.198,303.8021,14366.0
2024-01-17 10:05:00,312.0,312.0,311.16,311.75,14096.0,303.9677,303.9677,303.1493,303.7241,14096.0
2024-01-17 10:10:00,311.59,312.71,311.59,312.23,19232.0,303.5682,304.6594,303.5682,304.1918,19232.0
2024-01-17 10:15:00,312.25,312.54,311.99,312.24,16899.0,304.2112,304.4938,303.9579,304.2015,16899.0
2024-01-17 10:20:00,312.17,312.2,311.57,311.78,11525.0,304.1333,304.1625,303.5487,303.7533,11525.0
2024-01-17 10:25:00,311.78,311.91,311.17,311.17,10288.0,303.7533,303.88,303.159,303.159,10288.0
2024-01-17 10:30:00,311.13,311.47,310.95,311.38,17731.0,303.1201,303.4513,302.9447,303.3636,17731.0
2024-01-17 10:35:00,311.3,311.43,309.99,310.35,10837.0,303.2857,303.4123,302.0094,302.3602,10837.0
2024-01-17 10:40:00,310.25,310.53,310.06,310.42,8696.0,302.2627,302.5355,302.0776,302.4284,8696.0
2024-01-17 10:45:00,310.42,310.85,310.41,310.6,7604.0,302.4284,302.8473,302.4186,302.6037,7604.0
2024-01-17 10:50:00,310.82,311.0,310.62,310.88,4388.0,302.8181,302.9934,302.6232,302.8765,4388.0
2024-01-17 10:55:00,310.81,310.9,310.26,310.37,5821.0,302.8083,302.896,302.2725,302.3796,5821.0
2024-01-17 11:00:00,310.41,310.41,309.95,310.13,8063.0,302.4186,302.4186,301.9705,302.1458,8063.0
2024-01-17 11:05:00,309.96,310.32,309.79,310.24,5404.0,301.9802,302.3309,301.8146,302.253,5404.0
2024-01-17 11:10:00,310.14,310.31,309.85,310.05,6554.0,302.1556,302.3212,301.873,302.0679,6554.0
2024-01-17 11:15:00,310.06,310.1,309.75,309.95,5087.0,302.0776,302.1166,301.7756,301.9705,5087.0
2024-01-17 11:20:00,309.94,310.04,309.8,309.86,5182.0,301.9607,302.0581,301.8243,301.8828,5182.0
2024-01-17 11:25:00,310.01,310.17,309.79,309.92,4496.0,302.0289,302.1848,301.8146,301.9412,4496.0
2024-01-17 11:30:00,309.8,310.05,309.59,309.97,3800.0,301.8243,302.0679,301.6197,301.9899,3800.0
2024-01-17 11:35:00,309.86,310.53,309.83,310.17,7247.0,301.8828,302.5355,301.8535,302.1848,7247.0
2024-01-17 11:40:00,310.2,310.7,310.14,310.69,6078.0,302.214,302.7011,302.1556,302.6914,6078.0
2024-01-17 11:45:00,310.76,310.76,310.29,310.44,4694.0,302.7596,302.7596,302.3017,302.4478,4694.0
2024-01-17 11:50:00,310.57,310.72,310.41,310.72,4559.0,302.5745,302.7206,302.4186,302.7206,4559.0
2024-01-17 11:55:00,310.58,310.74,310.45,310.63,2901.0,302.5842,302.7401,302.4576,302.6329,2901.0
2024-01-17 12:00:00,310.51,310.86,310.43,310.76,5405.0,302.516,302.857,302.4381,302.7596,5405.0
2024-01-17 12:05:00,310.74,310.98,310.65,310.77,8334.0,302.7401,302.9739,302.6524,302.7693,8334.0
2024-01-17 12:10:00,310.72,310.78,310.55,310.55,4155.0,302.7206,302.7791,302.555,302.555,4155.0
2024-01-17 12:15:00,310.49,310.59,310.36,310.5,16568.0,302.4965,302.594,302.3699,302.5063,16568.0
2024-01-17 12:20:00,310.49,310.53,310.13,310.14,4567.0,302.4965,302.5355,302.1458,302.1556,4567.0
2024-01-17 12:25:00,310.15,310.31,309.95,309.95,4722.0,302.1653,302.3212,301.9705,301.9705,4722.0
2024-01-17 12:30:00,310.0,310.55,310.0,310.34,7602.0,302.0192,302.555,302.0192,302.3504,7602.0
2024-01-17 12:35:00,310.4,310.66,310.38,310.66,2145.0,302.4089,302.6622,302.3894,302.6622,2145.0
2024-01-17 12:40:00,310.35,310.51,310.32,310.38,1602.0,302.3602,302.516,302.3309,302.3894,1602.0
2024-01-17 12:45:00,310.42,310.93,310.35,310.92,3918.0,302.4284,302.9252,302.3602,302.9155,3918.0
2024-01-17 12:50:00,310.76,310.89,310.52,310.54,2510.0,302.7596,302.8863,302.5258,302.5453,2510.0
2024-01-17 12:55:00,310.55,310.73,310.4,310.44,3087.0,302.555,302.7304,302.4089,302.4478,3087.0
2024-01-17 13:00:00,310.43,310.74,310.39,310.69,3324.0,302.4381,302.7401,302.3991,302.6914,3324.0
2024-01-17 13:05:00,310.68,311.08,310.64,311.07,5795.0,302.6817,303.0714,302.6427,303.0616,5795.0
2024-01-17 13:10:00,311.06,311.13,310.78,310.89,2906.0,303.0519,303.1201,302.7791,302.8863,2906.0
2024-01-17 13:15:00,310.7,311.07,310.64,310.99,4622.0,302.7011,303.0616,302.6427,302.9837,4622.0
2024-01-17 13:20:00,310.98,311.09,310.69,310.69,3015.0,302.9739,303.0811,302.6914,302.6914,3015.0
2024-01-17 13:25:00,310.73,310.96,310.66,310.9,4315.0,302.7304,302.9544,302.6622,302.896,4315.0
2024-01-17 13:30:00,310.91,310.95,310.54,310.57,3555.0,302.9057,302.9447,302.5453,302.5745,3555.0
2024-01-17 13:35:00,310.5,310.64,310.45,310.52,6131.0,302.5063,302.6427,302.4576,302.5258,6131.0
2024-01-17 13:40:00,310.5,310.55,310.2,310.21,4130.0,302.5063,302.555,302.214,302.2238,4130.0
2024-01-17 13:45:00,310.21,310.46,310.19,310.35,12599.0,302.2238,302.4673,302.2043,302.3602,12599.0
2024-01-17 13:50:00,310.47,310.73,310.35,310.73,2742.0,302.4771,302.7304,302.3602,302.7304,2742.0
2024-01-17 13:55:00,310.62,310.88,310.62,310.77,2041.0,302.6232,302.8765,302.6232,302.7693,2041.0
2024-01-17 14:00:00,310.78,311.16,310.78,311.06,4538.0,302.7791,303.1493,302.7791,303.0519,4538.0
2024-01-17 14:05:00,311.09,311.14,310.66,310.85,8682.0,303.0811,303.1298,302.6622,302.8473,8682.0
2024-01-17 14:10:00,310.79,310.99,310.57,310.91,3824.0,302.7888,302.9837,302.5745,302.9057,3824.0
2024-01-17 14:15:00,310.91,310.91,310.53,310.65,3485.0,302.9057,302.9057,302.5355,302.6524,3485.0
2024-01-17 14:20:00,310.6,310.69,310.24,310.29,10019.0,302.6037,302.6914,302.253,302.3017,10019.0
2024-01-17 14:25:00,310.31,310.46,310.29,310.43,9243.0,302.3212,302.4673,302.3017,302.4381,9243.0
2024-01-17 14:30:00,310.4,310.4,310.01,310.13,7124.0,302.4089,302.4089,302.0289,302.1458,7124.0
2024-01-17 14:35:00,310.1,310.15,309.86,310.07,13236.0,302.1166,302.1653,301.8828,302.0874,13236.0
2024-01-17 14:40:00,310.1,310.21,309.91,309.99,7605.0,302.1166,302.2238,301.9315,302.0094,7605.0
2024-01-17 14:45:00,310.0,310.01,309.76,309.85,4166.0,302.0192,302.0289,301.7853,301.873,4166.0
2024-01-17 14:50:00,309.81,309.81,309.6,309.74,3330.0,301.8341,301.8341,301.6295,301.7659,3330.0
2024-01-17 14:55:00,309.74,309.98,309.74,309.98,4293.0,301.7659,301.9997,301.7659,301.9997,4293.0
2024-01-17 15:00:00,309.94,309.99,309.36,309.37,6323.0,301.9607,302.0094,301.3956,301.4054,6323.0
2024-01-17 15:05:00,309.49,309.49,309.03,309.29,3326.0,301.5223,301.5223,301.0741,301.3274,3326.0
2024-01-17 15:10:00,309.2,309.21,308.92,308.93,3930.0,301.2398,301.2495,300.967,300.9767,3930.0
2024-01-17 15:15:00,309.04,309.1,308.9,308.9,2918.0,301.0839,301.1423,300.9475,300.9475,2918.0
2024-01-17 15:20:00,308.86,308.95,308.53,308.62,7519.0,300.9085,300.9962,300.587,300.6747,7519.0
2024-01-17 15:25:00,308.65,308.99,308.65,308.84,5597.0,300.7039,301.0352,300.7039,300.889,5597.0
2024-01-17 15:30:00,308.82,309.08,308.51,308.51,13876.0,300.8695,301.1228,300.5675,300.5675,13876.0
2024-01-17 15:35:00,308.55,308.92,308.5,308.67,9176.0,300.6065,300.967,300.5578,300.7234,9176.0
2024-01-17 15:40:00,308.82,308.91,308.35,308.39,6305.0,300.8695,300.9572,300.4116,300.4506,6305.0
2024-01-17 15:45:00,308.38,308.43,308.1,308.16,16179.0,300.4409,300.4896,300.1681,300.2265,16179.0
2024-01-17 15:50:00,308.13,308.38,307.95,307.98,27054.0,300.1973,300.4409,300.0219,300.0512,27054.0
2024-01-17 15:55:00,307.99,308.5,307.8,308.48,58453.0,300.0609,300.5578,299.8758,300.5383,58453.0
2024-01-18 09:30:00,301.62,304.11,300.78,304.09,78368.0,293.8549,296.2808,293.0365,296.2613,78368.0
2024-01-18 09:35:00,304.11,304.11,300.31,300.89,31474.0,296.2808,296.2808,292.5786,293.1437,31474.0
2024-01-18 09:40:00,301.0,301.93,299.27,301.82,32835.0,293.2509,294.1569,291.5654,294.0498,32835.0
2024-01-18 09:45:00,301.38,302.49,299.35,300.62,22898.0,293.6211,294.7025,291.6433,292.8806,22898.0
2024-01-18 09:50:00,300.35,301.46,300.34,301.24,24686.0,292.6176,293.699,292.6079,293.4847,24686.0
2024-01-18 09:55:00,301.07,301.96,300.43,301.81,10741.0,293.3191,294.1862,292.6955,294.04,10741.0
2024-01-18 10:00:00,301.69,302.85,301.1,302.66,35130.0,293.9231,295.0532,293.3483,294.8681,35130.0
2024-01-18 10:05:00,302.38,302.9,301.58,301.91,22090.0,294.5953,295.102,293.8159,294.1374,22090.0
2024-01-18 10:10:00,301.96,302.2,301.31,301.9,11834.0,294.1862,294.42,293.5529,294.1277,11834.0
2024-01-18 10:15:00,302.3,303.13,302.2,302.66,19507.0,294.5174,295.326,294.42,294.8681,19507.0
2024-01-18 10:20:00,302.61,303.67,302.61,303.67,12755.0,294.8194,295.8521,294.8194,295.8521,12755.0
2024-01-18 10:25:00,303.69,304.87,303.51,304.4,16717.0,295.8716,297.0212,295.6962,296.5633,16717.0
2024-01-18 10:30:00,304.41,304.67,303.8,304.45,16547.0,296.5731,296.8264,295.9788,296.612,16547.0
2024-01-18 10:35:00,304.41,304.9,303.89,303.9,30544.0,296.5731,297.0505,296.0665,296.0762,30544.0
2024-01-18 10:40:00,303.83,303.86,302.96,303.37,11381.0,296.008,296.0372,295.1604,295.5599,11381.0
2024-01-18 10:45:00,303.4,303.44,302.87,303.12,6112.0,295.5891,295.628,295.0727,295.3163,6112.0
2024-01-18 10:50:00,303.26,303.27,302.13,302.29,7600.0,295.4527,295.4624,294.3518,294.5077,7600.0
2024-01-18 10:55:00,302.23,302.88,302.05,302.27,8402.0,294.4492,295.0825,294.2738,294.4882,8402.0
2024-01-18 11:00:00,302.33,302.99,302.3,302.79,6980.0,294.5466,295.1896,294.5174,294.9948,6980.0
2024-01-18 11:05:00,302.89,302.89,302.51,302.81,5132.0,295.0922,295.0922,294.722,295.0143,5132.0
2024-01-18 11:10:00,302.59,303.19,302.46,302.79,12535.0,294.7999,295.3845,294.6733,294.9948,12535.0
2024-01-18 11:15:00,302.79,303.01,302.36,302.84,15305.0,294.9948,295.2091,294.5759,295.0435,15305.0
2024-01-18 11:20:00,302.86,303.2,302.81,303.05,9201.0,295.063,295.3942,295.0143,295.2481,9201.0
2024-01-18 11:25:00,303.05,303.18,302.71,302.8,9956.0,295.2481,295.3747,294.9168,295.0045,9956.0
2024-01-18 11:30:00,302.77,303.11,302.7,303.11,6797.0,294.9753,295.3065,294.9071,295.3065,6797.0
2024-01-18 11:35:00,303.11,303.12,302.83,302.93,7938.0,295.3065,295.3163,295.0338,295.1312,7938.0
2024-01-18 11:40:00,303.07,303.15,302.54,302.69,21059.0,295.2676,295.3455,294.7512,294.8974,21059.0
2024-01-18 11:45:00,302.65,302.69,302.12,302.37,28825.0,294.8584,294.8974,294.342,294.5856,28825.0
2024-01-18 11:50:00,302.33,302.6,302.25,302.5,9152.0,294.5466,294.8097,294.4687,294.7122,9152.0
2024-01-18 11:55:00,302.46,302.57,302.35,302.52,9533.0,294.6733,294.7804,294.5661,294.7317,9533.0
2024-01-18 12:00:00,302.48,302.58,302.24,302.43,28670.0,294.6928,294.7902,294.4589,294.6441,28670.0
2024-01-18 12:05:00,302.49,302.52,301.45,301.96,42868.0,294.7025,294.7317,293.6893,294.1862,42868.0
2024-01-18 12:10:00,301.96,302.05,301.66,301.86,14070.0,294.1862,294.2738,293.8939,294.0887,14070.0
2024-01-18 12:15:00,301.9,302.7,301.9,302.5,6775.0,294.1277,294.9071,294.1277,294.7122,6775.0
2024-01-18 12:20:00,302.56,302.72,302.33,302.45,11587.0,294.7707,294.9266,294.5466,294.6635,11587.0
2024-01-18 12:25:00,302.41,302.52,302.15,302.18,29702.0,294.6246,294.7317,294.3713,294.4005,29702.0
2024-01-18 12:30:00,302.39,302.55,302.2,302.37,14827.0,294.6051,294.761,294.42,294.5856,14827.0
2024-01-18 12:35:00,302.38,302.38,302.05,302.15,31415.0,294.5953,294.5953,294.2738,294.3713,31415.0
2024-01-18 12:40:00,302.07,302.47,302.07,302.4,20066.0,294.2933,294.683,294.2933,294.6148,20066.0
2024-01-18 12:45:00,302.4,302.47,302.35,302.46,12138.0,294.6148,294.683,294.5661,294.6733,12138.0
2024-01-18 12:50:00,302.43,302.51,302.12,302.46,12291.0,294.6441,294.722,294.342,294.6733,12291.0
2024-01-18 12:55:00,302.53,303.1,302.5,303.1,5246.0,294.7415,295.2968,294.7122,295.2968,5246.0
2024-01-18 13:00:00,303.06,303.15,302.9,303.15,11112.0,295.2578,295.3455,295.102,295.3455,11112.0
2024-01-18 13:05:00,303.02,303.72,303.02,303.47,7603.0,295.2189,295.9008,295.2189,295.6573,7603.0
2024-01-18 13:10:00,303.47,303.6,303.41,303.48,7067.0,295.6573,295.7839,295.5988,295.667,7067.0
2024-01-18 13:15:00,303.49,303.55,303.16,303.33,5423.0,295.6768,295.7352,295.3553,295.5209,5423.0
2024-01-18 13:20:00,303.34,303.45,303.23,303.37,1904.0,295.5306,295.6378,295.4235,295.5599,1904.0
2024-01-18 13:25:00,303.37,303.76,303.27,303.71,33068.0,295.5599,295.9398,295.4624,295.8911,33068.0
2024-01-18 13:30:00,303.66,304.15,303.66,304.09,8945.0,295.8424,296.3198,295.8424,296.2613,8945.0
2024-01-18 13:35:00,304.07,304.19,303.99,304.19,15699.0,296.2418,296.3587,296.1639,296.3587,15699.0
2024-01-18 13:40:00,304.19,304.35,303.93,304.17,8664.0,296.3587,296.5146,296.1054,296.3393,8664.0
2024-01-18 13:45:00,304.22,304.25,304.05,304.19,2726.0,296.388,296.4172,296.2223,296.3587,2726.0
2024-01-18 13:50:00,304.25,304.4,304.2,304.31,1987.0,296.4172,296.5633,296.3685,296.4757,1987.0
2024-01-18 13:55:00,304.33,304.4,304.16,304.17,4565.0,296.4951,296.5633,296.3295,296.3393,4565.0
2024-01-18 14:00:00,304.17,304.4,303.89,303.95,16060.0,296.3393,296.5633,296.0665,296.1249,16060.0
2024-01-18 14:05:00,303.99,303.99,303.64,303.88,19291.0,296.1639,296.1639,295.8229,296.0567,19291.0
2024-01-18 14:10:00,303.88,304.22,303.88,304.15,6860.0,296.0567,296.388,296.0567,296.3198,6860.0
2024-01-18 14:15:00,304.17,304.45,303.9,304.45,13952.0,296.3393,296.612,296.0762,296.612,13952.0
2024-01-18 14:20:00,304.44,305.56,304.26,305.34,8661.0,296.6023,297.6935,296.4269,297.4791,8661.0
2024-01-18 14:25:00,305.46,306.1,305.37,306.1,6142.0,297.596,298.2196,297.5084,298.2196,6142.0
2024-01-18 14:30:00,306.21,306.3,305.87,306.3,5995.0,298.3267,298.4144,297.9955,298.4144,5995.0
2024-01-18 14:35:00,306.25,306.29,306.06,306.1,9491.0,298.3657,298.4047,298.1806,298.2196,9491.0
2024-01-18 14:40:00,306.1,306.15,305.86,306.12,8522.0,298.2196,298.2683,297.9857,298.2391,8522.0
2024-01-18 14:45:00,306.1,306.12,305.83,306.0,11318.0,298.2196,298.2391,297.9565,298.1221,11318.0
2024-01-18 14:50:00,306.06,306.21,306.04,306.09,5968.0,298.1806,298.3267,298.1611,298.2098,5968.0
2024-01-18 14:55:00,306.07,306.5,306.05,306.5,10258.0,298.1903,298.6093,298.1709,298.6093,10258.0
2024-01-18 15:00:00,306.5,307.08,306.38,306.99,15505.0,298.6093,299.1743,298.4924,299.0867,15505.0
2024-01-18 15:05:00,307.01,307.01,306.49,306.87,10006.0,299.1061,299.1061,298.5995,298.9697,10006.0
2024-01-18 15:10:00,306.82,306.83,306.08,306.08,7781.0,298.921,298.9308,298.2001,298.2001,7781.0
2024-01-18 15:15:00,306.1,306.37,306.05,306.18,14232.0,298.2196,298.4826,298.1709,298.2975,14232.0
2024-01-18 15:20:00,306.21,307.15,306.16,306.99,16618.0,298.3267,299.2425,298.278,299.0867,16618.0
2024-01-18 15:25:00,307.0,307.28,306.93,307.28,7216.0,299.0964,299.3692,299.0282,299.3692,7216.0
2024-01-18 15:30:00,307.33,307.33,306.89,307.06,9431.0,299.4179,299.4179,298.9892,299.1549,9431.0
2024-01-18 15:35:00,307.03,307.05,306.87,306.94,16573.0,299.1256,299.1451,298.9697,299.0379,16573.0
2024-01-18 15:40:00,306.89,307.42,306.85,307.39,15769.0,298.9892,299.5056,298.9503,299.4764,15769.0
2024-01-18 15:45:00,307.41,307.67,307.22,307.44,12182.0,299.4958,299.7491,299.3107,299.5251,12182.0
2024-01-18 15:50:00,307.47,308.2,307.37,308.19,36592.0,299.5543,300.2655,299.4569,300.2558,36592.0
2024-01-18 15:55:00,308.17,309.46,308.13,308.95,156033.0,300.2363,301.4931,300.1973,300.9962,156033.0
2024-01-19 09:30:00,309.84,311.05,308.13,308.66,102481.0,301.8633,303.0421,300.1973,300.7137,102481.0
2024-01-19 09:35:00,308.77,308.88,306.76,306.97,7562.0,300.8208,300.928,298.8626,299.0672,7562.0
2024-01-19 09:40:00,307.16,307.25,305.56,305.93,7520.0,299.2523,299.34,297.6935,298.0539,7520.0
2024-01-19 09:45:00,305.93,305.93,304.33,304.99,19866.0,298.0539,298.0539,296.4951,297.1381,19866.0
2024-01-19 09:50:00,304.97,305.74,304.59,305.4,8423.0,297.1187,297.8688,296.7484,297.5376,8423.0
2024-01-19 09:55:00,305.52,307.39,305.52,307.39,16627.0,297.6545,299.4764,297.6545,299.4764,16627.0
2024-01-19 10:00:00,307.94,307.94,305.92,305.97,23258.0,300.0122,300.0122,298.0442,298.0929,23258.0
2024-01-19 10:05:00,305.97,306.17,305.62,305.78,19504.0,298.0929,298.2878,297.7519,297.9078,19504.0
2024-01-19 10:10:00,305.93,306.09,305.38,306.09,14539.0,298.0539,298.2098,297.5181,298.2098,14539.0
2024-01-19 10:15:00,306.11,307.0,305.87,307.0,23601.0,298.2293,299.0964,297.9955,299.0964,23601.0
2024-01-19 10:20:00,307.32,307.34,306.78,306.91,6068.0,299.4082,299.4276,298.8821,299.0087,6068.0
2024-01-19 10:25:00,306.88,307.32,306.7,307.17,8430.0,298.9795,299.4082,298.8041,299.262,8430.0
2024-01-19 10:30:00,307.16,307.63,306.96,307.31,7895.0,299.2523,299.7102,299.0574,299.3984,7895.0
2024-01-19 10:35:00,307.26,307.48,306.91,307.2,12340.0,299.3497,299.564,299.0087,299.2912,12340.0
2024-01-19 10:40:00,306.97,307.5,306.97,307.41,12613.0,299.0672,299.5835,299.0672,299.4958,12613.0
2024-01-19 10:45:00,307.5,307.5,306.72,306.8,8858.0,299.5835,299.5835,298.8236,298.9015,8858.0
2024-01-19 10:50:00,306.79,307.02,306.53,306.61,11956.0,298.8918,299.1159,298.6385,298.7164,11956.0
2024-01-19 10:55:00,306.47,306.66,306.11,306.27,7675.0,298.58,298.7652,298.2293,298.3852,7675.0
2024-01-19 11:00:00,306.21,306.29,305.88,305.9,8150.0,298.3267,298.4047,298.0052,298.0247,8150.0
2024-01-19 11:05:00,305.79,305.9,305.4,305.44,6649.0,297.9175,298.0247,297.5376,297.5766,6649.0
2024-01-19 11:10:00,305.43,305.85,305.41,305.44,5770.0,297.5668,297.976,297.5473,297.5766,5770.0
2024-01-19 11:15:00,305.33,305.51,305.02,305.11,11219.0,297.4694,297.6448,297.1674,297.2551,11219.0
2024-01-19 11:20:00,305.18,305.35,304.95,305.35,7616.0,297.3233,297.4889,297.0992,297.4889,7616.0
2024-01-19 11:25:00,305.35,305.63,305.31,305.63,4175.0,297.4889,297.7617,297.4499,297.7617,4175.0
2024-01-19 11:30:00,305.49,305.91,305.49,305.84,3793.0,297.6253,298.0345,297.6253,297.9663,3793.0
2024-01-19 11:35:00,305.86,306.06,305.7,305.99,7292.0,297.9857,298.1806,297.8299,298.1124,7292.0
2024-01-19 11:40:00,305.83,305.94,305.47,305.52,2895.0,297.9565,298.0637,297.6058,297.6545,2895.0
2024-01-19 11:45:00,305.43,305.62,305.43,305.45,6193.0,297.5668,297.7519,297.5668,297.5863,6193.0
2024-01-19 11:50:00,305.38,305.8,305.38,305.73,4424.0,297.5181,297.9273,297.5181,297.8591,4424.0
2024-01-19 11:55:00,305.73,305.96,305.7,305.79,2994.0,297.8591,298.0832,297.8299,297.9175,2994.0
2024-01-19 12:00:00,305.74,305.84,305.59,305.7,3386.0,297.8688,297.9663,297.7227,297.8299,3386.0
2024-01-19 12:05:00,305.7,305.91,305.61,305.68,2256.0,297.8299,298.0345,297.7422,297.8104,2256.0
2024-01-19 12:10:00,305.67,305.67,305.3,305.48,6972.0,297.8006,297.8006,297.4402,297.6155,6972.0
2024-01-19 12:15:00,305.46,305.6,305.31,305.47,5888.0,297.596,297.7324,297.4499,297.6058,5888.0
2024-01-19 12:20:00,305.39,305.63,305.36,305.36,2345.0,297.5278,297.7617,297.4986,297.4986,2345.0
2024-01-19 12:25:00,305.28,305.42,305.21,305.27,959.0,297.4207,297.5571,297.3525,297.4109,959.0
2024-01-19 12:30:00,305.3,305.34,305.07,305.2,5526.0,297.4402,297.4791,297.2161,297.3427,5526.0
2024-01-19 12:35:00,305.19,305.19,304.64,304.72,33037.0,297.333,297.333,296.7972,296.8751,33037.0
2024-01-19 12:40:00,304.67,304.73,304.3,304.58,7075.0,296.8264,296.8848,296.4659,296.7387,7075.0
2024-01-19 12:45:00,304.64,304.97,304.59,304.8,8754.0,296.7972,297.1187,296.7484,296.953,8754.0
2024-01-19 12:50:00,304.97,305.18,304.9,305.1,3288.0,297.1187,297.3233,297.0505,297.2453,3288.0
2024-01-19 12:55:00,305.09,305.46,305.09,305.39,3300.0,297.2356,297.596,297.2356,297.5278,3300.0
2024-01-19 13:00:00,305.44,306.15,305.33,306.15,4537.0,297.5766,298.2683,297.4694,298.2683,4537.0
2024-01-19 13:05:00,306.05,306.77,306.05,306.58,5252.0,298.1709,298.8723,298.1709,298.6872,5252.0
2024-01-19 13:10:00,306.63,306.63,306.0,306.07,4398.0,298.7359,298.7359,298.1221,298.1903,4398.0
2024-01-19 13:15:00,306.03,306.33,305.94,306.26,4576.0,298.1514,298.4436,298.0637,298.3754,4576.0
2024-01-19 13:20:00,306.29,306.56,306.19,306.41,3226.0,298.4047,298.6677,298.3073,298.5216,3226.0
2024-01-19 13:25:00,306.16,306.49,306.16,306.45,2183.0,298.278,298.5995,298.278,298.5606,2183.0
2024-01-19 13:30:00,306.47,306.69,306.26,306.36,5474.0,298.58,298.7944,298.3754,298.4729,5474.0
2024-01-19 13:35:00,306.26,306.26,305.76,305.85,5651.0,298.3754,298.3754,297.8883,297.976,5651.0
2024-01-19 13:40:00,305.88,305.99,305.59,305.89,4614.0,298.0052,298.1124,297.7227,298.015,4614.0
2024-01-19 13:45:00,305.71,305.78,305.56,305.63,2500.0,297.8396,297.9078,297.6935,297.7617,2500.0
2024-01-19 13:50:00,305.63,305.65,305.29,305.3,2216.0,297.7617,297.7812,297.4304,297.4402,2216.0
2024-01-19 13:55:00,305.27,305.35,305.14,305.24,5297.0,297.4109,297.4889,297.2843,297.3817,5297.0
2024-01-19 14:00:00,305.23,305.3,305.03,305.05,3578.0,297.372,297.4402,297.1771,297.1966,3578.0
2024-01-19 14:05:00,305.0,305.0,304.15,304.19,11072.0,297.1479,297.1479,296.3198,296.3587,11072.0
2024-01-19 14:10:00,304.27,304.27,303.73,303.99,8602.0,296.4367,296.4367,295.9106,296.1639,8602.0
2024-01-19 14:15:00,304.0,304.22,303.48,303.48,5848.0,296.1736,296.388,295.667,295.667,5848.0
2024-01-19 14:20:00,303.72,303.79,303.48,303.5,7193.0,295.9008,295.969,295.667,295.6865,7193.0
2024-01-19 14:25:00,303.58,304.03,303.42,303.85,6935.0,295.7644,296.2029,295.6086,296.0275,6935.0
2024-01-19 14:30:00,303.89,303.89,303.2,303.24,9684.0,296.0665,296.0665,295.3942,295.4332,9684.0
2024-01-19 14:35:00,303.0,303.69,303.0,303.61,10642.0,295.1994,295.8716,295.1994,295.7937,10642.0
2024-01-19 14:40:00,303.57,303.89,303.35,303.35,8795.0,295.7547,296.0665,295.5404,295.5404,8795.0
2024-01-19 14:45:00,303.48,303.71,303.37,303.37,3295.0,295.667,295.8911,295.5599,295.5599,3295.0
2024-01-19 14:50:00,303.42,303.42,302.74,302.86,7449.0,295.6086,295.6086,294.9461,295.063,7449.0
2024-01-19 14:55:00,302.8,302.88,302.65,302.77,5650.0,295.0045,295.0825,294.8584,294.9753,5650.0
2024-01-19 15:00:00,302.84,302.84,302.26,302.56,18926.0,295.0435,295.0435,294.4784,294.7707,18926.0
2024-01-19 15:05:00,302.48,302.57,302.13,302.13,6740.0,294.6928,294.7804,294.3518,294.3518,6740.0
2024-01-19 15:10:00,302.13,302.51,302.13,302.43,11799.0,294.3518,294.722,294.3518,294.6441,11799.0
2024-01-19 15:15:00,302.43,302.55,302.3,302.36,5668.0,294.6441,294.761,294.5174,294.5759,5668.0
2024-01-19 15:20:00,302.38,302.38,301.79,301.84,8341.0,294.5953,294.5953,294.0205,294.0692,8341.0
2024-01-19 15:25:00,301.8,302.5,301.78,302.5,9139.0,294.0303,294.7122,294.0108,294.7122,9139.0
2024-01-19 15:30:00,302.41,302.53,302.28,302.28,14490.0,294.6246,294.7415,294.4979,294.4979,14490.0
2024-01-19 15:35:00,302.27,302.31,301.64,301.77,11455.0,294.4882,294.5271,293.8744,294.001,11455.0
2024-01-19 15:40:00,301.66,301.73,301.17,301.17,42450.0,293.8939,293.9621,293.4165,293.4165,42450.0
2024-01-19 15:45:00,301.15,301.57,301.03,301.13,40065.0,293.397,293.8062,293.2801,293.3775,40065.0
2024-01-19 15:50:00,301.26,301.92,301.0,301.75,54469.0,293.5042,294.1472,293.2509,293.9816,54469.0
2024-01-19 15:55:00,301.82,302.1,301.61,302.04,77709.0,294.0498,294.3225,293.8452,294.2641,77709.0
2024-01-22 09:30:00,302.16,302.72,301.44,301.57,17348.0,294.381,294.9266,293.6795,293.8062,17348.0
2024-01-22 09:35:00,301.49,303.08,301.05,303.08,5974.0,293.7283,295.2773,293.2996,295.2773,5974.0
2024-01-22 09:40:00,303.31,304.5,303.31,304.43,6458.0,295.5014,296.6608,295.5014,296.5926,6458.0
2024-01-22 09:45:00,304.62,304.72,303.9,304.07,4533.0,296.7777,296.8751,296.0762,296.2418,4533.0
2024-01-22 09:50:00,304.07,304.44,303.33,304.29,4967.0,296.2418,296.6023,295.5209,296.4562,4967.0
2024-01-22 09:55:00,304.06,304.32,303.47,303.96,3646.0,296.2321,296.4854,295.6573,296.1347,3646.0
2024-01-22 10:00:00,304.22,305.18,304.06,304.91,8594.0,296.388,297.3233,296.2321,297.0602,8594.0
2024-01-22 10:05:00,305.21,306.0,305.2,305.4,7965.0,297.3525,298.1221,297.3427,297.5376,7965.0
2024-01-22 10:10:00,305.7,306.01,304.94,305.41,4398.0,297.8299,298.1319,297.0894,297.5473,4398.0
2024-01-22 10:15:00,305.47,305.47,305.02,305.39,2945.0,297.6058,297.6058,297.1674,297.5278,2945.0
2024-01-22 10:20:00,305.58,305.95,305.49,305.93,2422.0,297.713,298.0734,297.6253,298.0539,2422.0
2024-01-22 10:25:00,306.0,306.31,305.91,306.14,5096.0,298.1221,298.4242,298.0345,298.2585,5096.0
2024-01-22 10:30:00,306.19,306.33,305.86,306.29,3409.0,298.3073,298.4436,297.9857,298.4047,3409.0
2024-01-22 10:35:00,306.15,306.72,305.8,305.88,6585.0,298.2683,298.8236,297.9273,298.0052,6585.0
2024-01-22 10:40:00,305.9,306.62,305.88,306.37,9525.0,298.0247,298.7262,298.0052,298.4826,9525.0
2024-01-22 10:45:00,306.2,306.37,305.92,306.29,3556.0,298.317,298.4826,298.0442,298.4047,3556.0
2024-01-22 10:50:00,306.49,306.89,305.97,306.09,7502.0,298.5995,298.9892,298.0929,298.2098,7502.0
2024-01-22 10:55:00,305.91,306.42,305.89,306.27,11337.0,298.0345,298.5313,298.015,298.3852,11337.0
2024-01-22 11:00:00,306.24,306.24,305.6,305.92,11145.0,298.356,298.356,297.7324,298.0442,11145.0
2024-01-22 11:05:00,305.9,305.9,305.46,305.82,4208.0,298.0247,298.0247,297.596,297.9468,4208.0
2024-01-22 11:10:00,305.69,305.69,305.33,305.54,3740.0,297.8201,297.8201,297.4694,297.674,3740.0
2024-01-22 11:15:00,305.67,305.96,305.57,305.86,4388.0,297.8006,298.0832,297.7032,297.9857,4388.0
2024-01-22 11:20:00,305.74,306.04,305.69,305.85,3649.0,297.8688,298.1611,297.8201,297.976,3649.0
2024-01-22 11:25:00,305.89,306.01,305.61,305.64,4136.0,298.015,298.1319,297.7422,297.7714,4136.0
2024-01-22 11:30:00,305.62,305.62,305.34,305.42,1442.0,297.7519,297.7519,297.4791,297.5571,1442.0
2024-01-22 11:35:00,305.5,305.5,304.9,304.9,7967.0,297.635,297.635,297.0505,297.0505,7967.0
2024-01-22 11:40:00,304.92,304.93,304.22,304.36,3611.0,297.0699,297.0797,296.388,296.5244,3611.0
2024-01-22 11:45:00,304.26,304.57,304.13,304.35,24527.0,296.4269,296.729,296.3003,296.5146,24527.0
2024-01-22 11:50:00,304.36,304.57,304.2,304.57,1866.0,296.5244,296.729,296.3685,296.729,1866.0
2024-01-22 11:55:00,304.74,305.2,304.62,305.0,4123.0,296.8946,297.3427,296.7777,297.1479,4123.0
2024-01-22 12:00:00,305.09,305.66,305.09,305.62,3948.0,297.2356,297.7909,297.2356,297.7519,3948.0
2024-01-22 12:05:00,305.61,305.81,305.51,305.51,2305.0,297.7422,297.937,297.6448,297.6448,2305.0
2024-01-22 12:10:00,305.65,305.8,305.6,305.8,722.0,297.7812,297.9273,297.7324,297.9273,722.0
2024-01-22 12:15:00,305.85,305.85,305.66,305.66,1902.0,297.976,297.976,297.7909,297.7909,1902.0
2024-01-22 12:20:00,305.65,305.65,305.38,305.38,1419.0,297.7812,297.7812,297.5181,297.5181,1419.0
2024-01-22 12:25:00,305.49,305.67,305.48,305.67,1561.0,297.6253,297.8006,297.6155,297.8006,1561.0
2024-01-22 12:30:00,305.67,305.71,305.61,305.67,1417.0,297.8006,297.8396,297.7422,297.8006,1417.0
2024-01-22 12:35:00,305.7,305.84,305.53,305.84,2652.0,297.8299,297.9663,297.6642,297.9663,2652.0
2024-01-22 12:40:00,305.85,306.06,305.8,306.05,1113.0,297.976,298.1806,297.9273,298.1709,1113.0
2024-01-22 12:45:00,306.09,306.18,305.84,305.86,1900.0,298.2098,298.2975,297.9663,297.9857,1900.0
2024-01-22 12:50:00,305.84,305.84,305.56,305.56,3235.0,297.9663,297.9663,297.6935,297.6935,3235.0
2024-01-22 12:55:00,305.54,305.65,305.37,305.58,6224.0,297.674,297.7812,297.5084,297.713,6224.0
2024-01-22 13:00:00,305.67,305.81,305.57,305.57,9527.0,297.8006,297.937,297.7032,297.7032,9527.0
2024-01-22 13:05:00,305.58,305.59,305.45,305.56,2313.0,297.713,297.7227,297.5863,297.6935,2313.0
2024-01-22 13:10:00,305.6,306.25,305.6,306.25,3639.0,297.7324,298.3657,297.7324,298.3657,3639.0
2024-01-22 13:15:00,306.3,306.3,306.03,306.03,1797.0,298.4144,298.4144,298.1514,298.1514,1797.0
2024-01-22 13:20:00,306.05,306.07,305.92,305.96,2325.0,298.1709,298.1903,298.0442,298.0832,2325.0
2024-01-22 13:25:00,306.02,306.23,305.38,305.38,6432.0,298.1416,298.3462,297.5181,297.5181,6432.0
2024-01-22 13:30:00,305.4,305.62,305.27,305.27,11070.0,297.5376,297.7519,297.4109,297.4109,11070.0
2024-01-22 13:35:00,305.32,305.49,305.31,305.32,1700.0,297.4596,297.6253,297.4499,297.4596,1700.0
2024-01-22 13:40:00,305.35,305.36,305.08,305.36,2617.0,297.4889,297.4986,297.2258,297.4986,2617.0
2024-01-22 13:45:00,305.44,305.72,305.44,305.68,1656.0,297.5766,297.8494,297.5766,297.8104,1656.0
2024-01-22 13:50:00,305.78,305.92,305.71,305.81,4328.0,297.9078,298.0442,297.8396,297.937,4328.0
2024-01-22 13:55:00,305.78,305.93,305.72,305.82,4330.0,297.9078,298.0539,297.8494,297.9468,4330.0
2024-01-22 14:00:00,305.88,306.1,305.73,306.01,14481.0,298.0052,298.2196,297.8591,298.1319,14481.0
2024-01-22 14:05:00,305.94,305.94,305.65,305.72,5555.0,298.0637,298.0637,297.7812,297.8494,5555.0
2024-01-22 14:10:00,305.61,305.74,305.54,305.74,12589.0,297.7422,297.8688,297.674,297.8688,12589.0
2024-01-22 14:15:00,305.82,305.93,305.71,305.77,3804.0,297.9468,298.0539,297.8396,297.8981,3804.0
2024-01-22 14:20:00,305.77,305.83,305.64,305.71,6204.0,297.8981,297.9565,297.7714,297.8396,6204.0
2024-01-22 14:25:00,305.7,305.96,305.48,305.9,15708.0,297.8299,298.0832,297.6155,298.0247,15708.0
2024-01-22 14:30:00,305.91,305.97,305.75,305.86,4463.0,298.0345,298.0929,297.8786,297.9857,4463.0
2024-01-22 14:35:00,305.86,306.04,305.77,305.93,4649.0,297.9857,298.1611,297.8981,298.0539,4649.0
2024-01-22 14:40:00,305.9,305.9,305.79,305.79,2998.0,298.0247,298.0247,297.9175,297.9175,2998.0
2024-01-22 14:45:00,305.75,305.81,305.56,305.69,2455.0,297.8786,297.937,297.6935,297.8201,2455.0
2024-01-22 14:50:00,305.69,305.81,305.66,305.79,1894.0,297.8201,297.937,297.7909,297.9175,1894.0
2024-01-22 14:55:00,305.72,305.92,305.71,305.89,3860.0,297.8494,298.0442,297.8396,298.015,3860.0
2024-01-22 15:00:00,305.94,305.96,305.82,305.9,6467.0,298.0637,298.0832,297.9468,298.0247,6467.0
2024-01-22 15:05:00,305.83,305.84,305.61,305.73,11710.0,297.9565,297.9663,297.7422,297.8591,11710.0
2024-01-22 15:10:00,305.73,305.74,305.6,305.6,14986.0,297.8591,297.8688,297.7324,297.7324,14986.0
2024-01-22 15:15:00,305.65,305.65,305.07,305.17,7226.0,297.7812,297.7812,297.2161,297.3135,7226.0
2024-01-22 15:20:00,305.18,305.42,305.05,305.42,8477.0,297.3233,297.5571,297.1966,297.5571,8477.0
2024-01-22 15:25:00,305.33,305.33,305.09,305.1,7223.0,297.4694,297.4694,297.2356,297.2453,7223.0
2024-01-22 15:30:00,305.19,305.31,305.1,305.2,7458.0,297.333,297.4499,297.2453,297.3427,7458.0
2024-01-22 15:35:00,305.25,305.25,304.64,304.64,10526.0,297.3915,297.3915,296.7972,296.7972,10526.0
2024-01-22 15:40:00,304.66,304.66,304.06,304.07,14393.0,296.8166,296.8166,296.2321,296.2418,14393.0
2024-01-22 15:45:00,304.07,304.16,303.67,303.85,30439.0,296.2418,296.3295,295.8521,296.0275,30439.0
2024-01-22 15:50:00,303.8,304.45,303.8,304.45,46432.0,295.9788,296.612,295.9788,296.612,46432.0
2024-01-22 15:55:00,304.45,305.08,304.45,304.96,47935.0,296.612,297.2258,296.612,297.1089,47935.0
2024-01-23 09:30:00,304.95,306.05,304.08,305.87,25583.0,297.0992,298.1709,296.2516,297.9955,25583.0
2024-01-23 09:35:00,305.7,306.04,305.46,305.77,7190.0,297.8299,298.1611,297.596,297.8981,7190.0
2024-01-23 09:40:00,305.77,306.41,305.56,305.98,9053.0,297.8981,298.5216,297.6935,298.1027,9053.0
2024-01-23 09:45:00,306.25,306.74,306.25,306.68,9576.0,298.3657,298.8431,298.3657,298.7846,9576.0
2024-01-23 09:50:00,306.76,307.63,306.76,307.24,6043.0,298.8626,299.7102,298.8626,299.3302,6043.0
2024-01-23 09:55:00,307.02,307.39,306.77,307.06,9438.0,299.1159,299.4764,298.8723,299.1549,9438.0
2024-01-23 10:00:00,307.13,307.43,306.83,307.43,8768.0,299.2231,299.5153,298.9308,299.5153,8768.0
2024-01-23 10:05:00,307.34,307.52,307.03,307.19,9539.0,299.4276,299.603,299.1256,299.2815,9539.0
2024-01-23 10:10:00,307.36,307.84,307.36,307.66,10777.0,299.4471,299.9148,299.4471,299.7394,10777.0
2024-01-23 10:15:00,307.67,307.67,306.82,306.99,16901.0,299.7491,299.7491,298.921,299.0867,16901.0
2024-01-23 10:20:00,307.07,307.61,306.99,307.39,3799.0,299.1646,299.6907,299.0867,299.4764,3799.0
2024-01-23 10:25:00,307.33,307.52,307.24,307.3,2569.0,299.4179,299.603,299.3302,299.3887,2569.0
2024-01-23 10:30:00,307.29,307.45,306.81,306.84,4765.0,299.3789,299.5348,298.9113,298.9405,4765.0
2024-01-23 10:35:00,306.85,306.85,305.97,305.98,15111.0,298.9503,298.9503,298.0929,298.1027,15111.0
2024-01-23 10:40:00,306.06,306.07,305.31,305.7,6886.0,298.1806,298.1903,297.4499,297.8299,6886.0
2024-01-23 10:45:00,305.59,305.69,305.31,305.31,2984.0,297.7227,297.8201,297.4499,297.4499,2984.0
2024-01-23 10:50:00,305.55,306.02,305.49,305.81,2833.0,297.6837,298.1416,297.6253,297.937,2833.0
2024-01-23 10:55:00,305.81,305.87,305.63,305.67,12082.0,297.937,297.9955,297.7617,297.8006,12082.0
2024-01-23 11:00:00,305.79,306.12,305.68,305.69,8191.0,297.9175,298.2391,297.8104,297.8201,8191.0
2024-01-23 11:05:00,305.69,305.75,304.14,304.35,24195.0,297.8201,297.8786,296.31,296.5146,24195.0
2024-01-23 11:10:00,304.28,304.76,303.93,304.6,15047.0,296.4464,296.9141,296.1054,296.7582,15047.0
2024-01-23 11:15:00,304.62,304.73,304.32,304.71,21091.0,296.7777,296.8848,296.4854,296.8654,21091.0
2024-01-23 11:20:00,304.76,304.76,304.42,304.68,2419.0,296.9141,296.9141,296.5828,296.8361,2419.0
2024-01-23 11:25:00,304.52,304.56,304.52,304.56,200.0,296.6802,296.7192,296.6802,296.7192,200.0
2024-01-23 11:30:00,304.68,304.76,304.61,304.76,1256.0,296.8361,296.9141,296.7679,296.9141,1256.0
2024-01-23 11:35:00,304.77,304.77,304.2,304.2,5347.0,296.9238,296.9238,296.3685,296.3685,5347.0
2024-01-23 11:40:00,304.33,304.51,304.19,304.51,1812.0,296.4951,296.6705,296.3587,296.6705,1812.0
2024-01-23 11:45:00,304.42,304.68,303.82,303.82,2490.0,296.5828,296.8361,295.9983,295.9983,2490.0
2024-01-23 11:50:00,303.93,304.03,303.72,303.81,2285.0,296.1054,296.2029,295.9008,295.9885,2285.0
2024-01-23 11:55:00,303.69,303.74,303.5,303.69,6742.0,295.8716,295.9203,295.6865,295.8716,6742.0
2024-01-23 12:00:00,303.67,303.98,303.65,303.74,4134.0,295.8521,296.1541,295.8326,295.9203,4134.0
2024-01-23 12:05:00,303.91,304.1,303.73,303.97,8445.0,296.0859,296.2711,295.9106,296.1444,8445.0
2024-01-23 12:10:00,303.96,304.03,303.4,303.65,2968.0,296.1347,296.2029,295.5891,295.8326,2968.0
2024-01-23 12:15:00,303.69,303.87,303.69,303.79,2104.0,295.8716,296.047,295.8716,295.969,2104.0
2024-01-23 12:20:00,303.8,303.83,303.68,303.75,817.0,295.9788,296.008,295.8619,295.9301,817.0
2024-01-23 12:25:00,303.68,303.87,303.55,303.84,6415.0,295.8619,296.047,295.7352,296.0178,6415.0
2024-01-23 12:30:00,303.86,304.09,303.56,303.56,4301.0,296.0372,296.2613,295.745,295.745,4301.0
2024-01-23 12:35:00,303.38,303.51,303.25,303.43,2197.0,295.5696,295.6962,295.4429,295.6183,2197.0
2024-01-23 12:40:00,303.25,303.45,303.25,303.42,1806.0,295.4429,295.6378,295.4429,295.6086,1806.0
2024-01-23 12:45:00,303.31,303.47,303.31,303.47,1300.0,295.5014,295.6573,295.5014,295.6573,1300.0
2024-01-23 12:50:00,303.47,304.01,303.47,304.01,26442.0,295.6573,296.1834,295.6573,296.1834,26442.0
2024-01-23 12:55:00,304.01,304.14,303.98,304.14,2139.0,296.1834,296.31,296.1541,296.31,2139.0
2024-01-23 13:00:00,304.13,304.28,304.12,304.19,1560.0,296.3003,296.4464,296.2905,296.3587,1560.0
2024-01-23 13:05:00,304.21,304.38,304.17,304.24,4119.0,296.3782,296.5438,296.3393,296.4075,4119.0
2024-01-23 13:10:00,304.31,304.31,303.93,304.04,2305.0,296.4757,296.4757,296.1054,296.2126,2305.0
2024-01-23 13:15:00,304.12,304.98,304.06,304.92,5717.0,296.2905,297.1284,296.2321,297.0699,5717.0
2024-01-23 13:20:00,304.95,305.1,304.87,305.09,10007.0,297.0992,297.2453,297.0212,297.2356,10007.0
2024-01-23 13:25:00,305.16,305.16,304.4,304.51,9336.0,297.3038,297.3038,296.5633,296.6705,9336.0
2024-01-23 13:30:00,304.39,304.61,304.21,304.61,2971.0,296.5536,296.7679,296.3782,296.7679,2971.0
2024-01-23 13:35:00,304.74,304.8,304.65,304.65,2942.0,296.8946,296.953,296.8069,296.8069,2942.0
2024-01-23 13:40:00,304.73,304.84,304.71,304.72,1677.0,296.8848,296.992,296.8654,296.8751,1677.0
2024-01-23 13:45:00,304.62,304.79,304.62,304.66,1417.0,296.7777,296.9433,296.7777,296.8166,1417.0
2024-01-23 13:50:00,304.74,304.95,304.74,304.92,707.0,296.8946,297.0992,296.8946,297.0699,707.0
2024-01-23 13:55:00,304.95,305.1,304.82,305.09,2018.0,297.0992,297.2453,296.9725,297.2356,2018.0
2024-01-23 14:00:00,305.03,305.14,304.8,304.88,20608.0,297.1771,297.2843,296.953,297.031,20608.0
2024-01-23 14:05:00,304.91,305.24,304.91,305.18,1223.0,297.0602,297.3817,297.0602,297.3233,1223.0
2024-01-23 14:10:00,305.26,305.26,305.11,305.14,594.0,297.4012,297.4012,297.2551,297.2843,594.0
2024-01-23 14:15:00,305.21,305.43,305.09,305.42,4169.0,297.3525,297.5668,297.2356,297.5571,4169.0
2024-01-23 14:20:00,305.42,305.58,305.42,305.58,851.0,297.5571,297.713,297.5571,297.713,851.0
2024-01-23 14:25:00,305.47,305.47,305.29,305.34,910.0,297.6058,297.6058,297.4304,297.4791,910.0
2024-01-23 14:30:00,305.39,305.6,305.39,305.54,1213.0,297.5278,297.7324,297.5278,297.674,1213.0
2024-01-23 14:35:00,305.56,305.63,305.51,305.63,800.0,297.6935,297.7617,297.6448,297.7617,800.0
2024-01-23 14:40:00,305.69,305.76,305.61,305.64,5610.0,297.8201,297.8883,297.7422,297.7714,5610.0
2024-01-23 14:45:00,305.7,305.97,305.68,305.74,1206.0,297.8299,298.0929,297.8104,297.8688,1206.0
2024-01-23 14:50:00,305.75,305.84,305.71,305.78,2265.0,297.8786,297.9663,297.8396,297.9078,2265.0
2024-01-23 14:55:00,305.79,305.8,305.66,305.67,2097.0,297.9175,297.9273,297.7909,297.8006,2097.0
2024-01-23 15:00:00,305.63,305.67,305.32,305.39,3082.0,297.7617,297.8006,297.4596,297.5278,3082.0
2024-01-23 15:05:00,305.4,305.51,305.28,305.46,6354.0,297.5376,297.6448,297.4207,297.596,6354.0
2024-01-23 15:10:00,305.46,305.62,305.36,305.43,3952.0,297.596,297.7519,297.4986,297.5668,3952.0
2024-01-23 15:15:00,305.42,305.42,305.29,305.31,1100.0,297.5571,297.5571,297.4304,297.4499,1100.0
2024-01-23 15:20:00,305.38,305.54,305.28,305.31,4912.0,297.5181,297.674,297.4207,297.4499,4912.0
2024-01-23 15:25:00,305.2,305.23,305.06,305.16,3757.0,297.3427,297.372,297.2063,297.3038,3757.0
2024-01-23 15:30:00,305.23,305.29,305.04,305.09,2521.0,297.372,297.4304,297.1869,297.2356,2521.0
2024-01-23 15:35:00,305.08,305.13,305.0,305.06,2000.0,297.2258,297.2745,297.1479,297.2063,2000.0
2024-01-23 15:40:00,304.93,304.94,304.52,304.62,6092.0,297.0797,297.0894,296.6802,296.7777,6092.0
2024-01-23 15:45:00,304.52,304.88,304.52,304.72,6986.0,296.6802,297.031,296.6802,296.8751,6986.0
2024-01-23 15:50:00,304.76,304.92,304.48,304.63,7925.0,296.9141,297.0699,296.6413,296.7874,7925.0
2024-01-23 15:55:00,304.68,304.73,304.24,304.4,27631.0,296.8361,296.8848,296.4075,296.5633,27631.0
2024-01-24 09:30:00,307.44,308.47,304.0,308.4,21213.0,299.5251,300.5286,296.1736,300.4604,21213.0
2024-01-24 09:35:00,308.03,309.59,307.99,308.69,11295.0,300.0999,301.6197,300.0609,300.7429,11295.0
2024-01-24 09:40:00,308.18,308.46,307.7,308.05,8013.0,300.246,300.5188,299.7784,300.1194,8013.0
2024-01-24 09:45:00,308.31,308.66,307.74,308.4,7352.0,300.3727,300.7137,299.8173,300.4604,7352.0
2024-01-24 09:50:00,308.0,308.34,307.74,307.82,7802.0,300.0707,300.4019,299.8173,299.8953,7802.0
2024-01-24 09:55:00,307.81,308.11,307.68,308.06,6879.0,299.8855,300.1778,299.7589,300.1291,6879.0
2024-01-24 10:00:00,308.13,308.18,306.51,306.92,10345.0,300.1973,300.246,298.619,299.0185,10345.0
2024-01-24 10:05:00,306.91,307.22,306.17,306.19,6298.0,299.0087,299.3107,298.2878,298.3073,6298.0
2024-01-24 10:10:00,306.02,306.26,305.52,306.01,9468.0,298.1416,298.3754,297.6545,298.1319,9468.0
2024-01-24 10:15:00,305.95,306.54,305.92,306.18,4039.0,298.0734,298.6482,298.0442,298.2975,4039.0
2024-01-24 10:20:00,306.18,307.25,306.18,307.18,5063.0,298.2975,299.34,298.2975,299.2718,5063.0
2024-01-24 10:25:00,306.93,307.4,306.91,306.91,3610.0,299.0282,299.4861,299.0087,299.0087,3610.0
2024-01-24 10:30:00,307.02,307.06,306.53,306.72,2861.0,299.1159,299.1549,298.6385,298.8236,2861.0
2024-01-24 10:35:00,306.63,306.73,305.87,306.01,7960.0,298.7359,298.8333,297.9955,298.1319,7960.0
2024-01-24 10:40:00,306.0,306.75,305.99,306.74,5423.0,298.1221,298.8528,298.1124,298.8431,5423.0
2024-01-24 10:45:00,306.74,306.88,306.47,306.53,6005.0,298.8431,298.9795,298.58,298.6385,6005.0
2024-01-24 10:50:00,306.46,306.46,305.9,305.9,4909.0,298.5703,298.5703,298.0247,298.0247,4909.0
2024-01-24 10:55:00,305.94,306.3,305.63,305.63,6617.0,298.0637,298.4144,297.7617,297.7617,6617.0
2024-01-24 11:00:00,305.86,306.15,305.85,306.13,2476.0,297.9857,298.2683,297.976,298.2488,2476.0
2024-01-24 11:05:00,306.24,306.52,306.15,306.26,3230.0,298.356,298.6288,298.2683,298.3754,3230.0
2024-01-24 11:10:00,306.06,306.06,305.59,305.6,3101.0,298.1806,298.1806,297.7227,297.7324,3101.0
2024-01-24 11:15:00,305.6,305.92,305.55,305.6,3497.0,297.7324,298.0442,297.6837,297.7324,3497.0
2024-01-24 11:20:00,305.54,305.91,305.53,305.74,11258.0,297.674,298.0345,297.6642,297.8688,11258.0
2024-01-24 11:25:00,305.65,306.0,305.64,305.75,3058.0,297.7812,298.1221,297.7714,297.8786,3058.0
2024-01-24 11:30:00,305.79,305.89,305.26,305.35,7881.0,297.9175,298.015,297.4012,297.4889,7881.0
2024-01-24 11:35:00,305.33,305.84,305.33,305.67,12129.0,297.4694,297.9663,297.4694,297.8006,12129.0
2024-01-24 11:40:00,305.63,305.63,305.43,305.44,2874.0,297.7617,297.7617,297.5668,297.5766,2874.0
2024-01-24 11:45:00,305.56,305.83,305.48,305.75,1844.0,297.6935,297.9565,297.6155,297.8786,1844.0
2024-01-24 11:50:00,305.73,305.86,305.05,305.07,4361.0,297.8591,297.9857,297.1966,297.2161,4361.0
2024-01-24 11:55:00,305.18,305.42,305.14,305.41,9955.0,297.3233,297.5571,297.2843,297.5473,9955.0
2024-01-24 12:00:00,305.22,305.31,305.03,305.22,3692.0,297.3622,297.4499,297.1771,297.3622,3692.0
2024-01-24 12:05:00,305.26,305.26,304.69,304.91,3720.0,297.4012,297.4012,296.8459,297.0602,3720.0
2024-01-24 12:10:00,304.84,305.1,304.68,305.08,5287.0,296.992,297.2453,296.8361,297.2258,5287.0
2024-01-24 12:15:00,305.07,305.4,305.04,305.37,6166.0,297.2161,297.5376,297.1869,297.5084,6166.0
2024-01-24 12:20:00,305.32,305.33,305.06,305.1,3340.0,297.4596,297.4694,297.2063,297.2453,3340.0
2024-01-24 12:25:00,305.03,305.25,304.97,305.21,3858.0,297.1771,297.3915,297.1187,297.3525,3858.0
2024-01-24 12:30:00,305.15,305.24,304.56,304.56,2974.0,297.294,297.3817,296.7192,296.7192,2974.0
2024-01-24 12:35:00,304.24,304.52,304.17,304.4,4053.0,296.4075,296.6802,296.3393,296.5633,4053.0
2024-01-24 12:40:00,304.37,304.73,304.05,304.11,2918.0,296.5341,296.8848,296.2223,296.2808,2918.0
2024-01-24 12:45:00,304.23,304.47,304.17,304.17,3666.0,296.3977,296.6315,296.3393,296.3393,3666.0
2024-01-24 12:50:00,304.25,304.48,304.25,304.48,2149.0,296.4172,296.6413,296.4172,296.6413,2149.0
2024-01-24 12:55:00,304.45,304.73,304.41,304.42,3324.0,296.612,296.8848,296.5731,296.5828,3324.0
2024-01-24 13:00:00,304.33,304.38,304.06,304.2,8018.0,296.4951,296.5438,296.2321,296.3685,8018.0
2024-01-24 13:05:00,304.26,304.26,303.95,304.1,3146.0,296.4269,296.4269,296.1249,296.2711,3146.0
2024-01-24 13:10:00,304.1,304.24,303.97,303.97,1907.0,296.2711,296.4075,296.1444,296.1444,1907.0
2024-01-24 13:15:00,303.85,304.08,303.75,303.75,6206.0,296.0275,296.2516,295.9301,295.9301,6206.0
2024-01-24 13:20:00,303.73,303.86,303.6,303.72,1702.0,295.9106,296.0372,295.7839,295.9008,1702.0
2024-01-24 13:25:00,303.82,304.13,303.82,304.13,1042.0,295.9983,296.3003,295.9983,296.3003,1042.0
2024-01-24 13:30:00,303.93,303.98,303.84,303.98,1214.0,296.1054,296.1541,296.0178,296.1541,1214.0
2024-01-24 13:35:00,304.04,304.12,303.82,303.87,2934.0,296.2126,296.2905,295.9983,296.047,2934.0
2024-01-24 13:40:00,303.82,304.75,303.82,304.64,5301.0,295.9983,296.9043,295.9983,296.7972,5301.0
2024-01-24 13:45:00,304.38,304.5,304.33,304.43,1815.0,296.5438,296.6608,296.4951,296.5926,1815.0
2024-01-24 13:50:00,304.25,304.54,304.16,304.3,5220.0,296.4172,296.6997,296.3295,296.4659,5220.0
2024-01-24 13:55:00,304.32,304.59,304.28,304.58,7114.0,296.4854,296.7484,296.4464,296.7387,7114.0
2024-01-24 14:00:00,304.62,304.72,304.57,304.57,1871.0,296.7777,296.8751,296.729,296.729,1871.0
2024-01-24 14:05:00,304.62,305.01,304.59,304.94,3927.0,296.7777,297.1576,296.7484,297.0894,3927.0
2024-01-24 14:10:00,305.03,305.04,304.78,304.78,1700.0,297.1771,297.1869,296.9336,296.9336,1700.0
2024-01-24 14:15:00,304.77,304.89,304.68,304.8,1700.0,296.9238,297.0407,296.8361,296.953,1700.0
2024-01-24 14:20:00,304.8,304.87,304.68,304.77,3715.0,296.953,297.0212,296.8361,296.9238,3715.0
2024-01-24 14:25:00,304.68,304.91,304.68,304.8,13056.0,296.8361,297.0602,296.8361,296.953,13056.0
2024-01-24 14:30:00,304.73,304.83,304.65,304.81,8206.0,296.8848,296.9823,296.8069,296.9628,8206.0
2024-01-24 14:35:00,304.75,304.91,304.61,304.75,34719.0,296.9043,297.0602,296.7679,296.9043,34719.0
2024-01-24 14:40:00,304.83,305.01,304.76,304.96,3526.0,296.9823,297.1576,296.9141,297.1089,3526.0
2024-01-24 14:45:00,305.01,305.08,304.88,305.07,3700.0,297.1576,297.2258,297.031,297.2161,3700.0
2024-01-24 14:50:00,305.04,305.08,304.79,305.08,2640.0,297.1869,297.2258,296.9433,297.2258,2640.0
2024-01-24 14:55:00,305.0,305.08,304.97,305.05,1100.0,297.1479,297.2258,297.1187,297.1966,1100.0
2024-01-24 15:00:00,305.05,305.19,305.04,305.06,2070.0,297.1966,297.333,297.1869,297.2063,2070.0
2024-01-24 15:05:00,305.07,305.37,305.06,305.07,6420.0,297.2161,297.5084,297.2063,297.2161,6420.0
2024-01-24 15:10:00,304.94,305.11,304.83,304.96,5586.0,297.0894,297.2551,296.9823,297.1089,5586.0
2024-01-24 15:15:00,304.96,305.01,304.75,304.82,6925.0,297.1089,297.1576,296.9043,296.9725,6925.0
2024-01-24 15:20:00,304.89,304.95,304.68,304.91,4798.0,297.0407,297.0992,296.8361,297.0602,4798.0
2024-01-24 15:25:00,304.9,305.06,304.89,305.0,4664.0,297.0505,297.2063,297.0407,297.1479,4664.0
2024-01-24 15:30:00,305.0,305.27,304.94,305.18,4735.0,297.1479,297.4109,297.0894,297.3233,4735.0
2024-01-24 15:35:00,305.15,305.36,305.15,305.32,5034.0,297.294,297.4986,297.294,297.4596,5034.0
2024-01-24 15:40:00,305.29,305.34,304.85,304.85,7375.0,297.4304,297.4791,297.0017,297.0017,7375.0
2024-01-24 15:45:00,304.86,304.86,303.99,304.04,21431.0,297.0115,297.0115,296.1639,296.2126,21431.0
2024-01-24 15:50:00,304.0,304.51,303.99,304.44,16023.0,296.1736,296.6705,296.1639,296.6023,16023.0
2024-01-24 15:55:00,304.47,304.62,304.37,304.6,36733.0,296.6315,296.7777,296.5341,296.7582,36733.0
2024-01-25 09:30:00,297.0,301.24,295.81,298.77,85953.0,289.3538,293.4847,288.1945,291.0783,85953.0
2024-01-25 09:35:00,298.56,299.0,295.22,295.22,30545.0,290.8737,291.3024,287.6197,287.6197,30545.0
2024-01-25 09:40:00,295.49,297.72,294.3,296.63,72527.0,287.8827,290.0553,286.7234,288.9934,72527.0
2024-01-25 09:45:00,296.03,296.34,294.75,294.9,39469.0,288.4088,288.7108,287.1618,287.3079,39469.0
2024-01-25 09:50:00,294.9,297.28,294.76,296.91,15825.0,287.3079,289.6266,287.1715,289.2662,15825.0
2024-01-25 09:55:00,296.5,296.99,295.95,296.61,28129.0,288.8667,289.3441,288.3309,288.9739,28129.0
2024-01-25 10:00:00,296.09,296.53,294.67,295.21,20994.0,288.4673,288.8959,287.0838,287.6099,20994.0
2024-01-25 10:05:00,295.2,296.2,295.2,295.97,23319.0,287.6002,288.5744,287.6002,288.3504,23319.0
2024-01-25 10:10:00,296.0,296.67,295.57,295.85,30796.0,288.3796,289.0323,287.9607,288.2335,30796.0
2024-01-25 10:15:00,295.79,296.21,295.31,295.48,17052.0,288.175,288.5842,287.7074,287.873,17052.0
2024-01-25 10:20:00,295.66,296.02,294.88,295.43,37263.0,288.0483,288.3991,287.2884,287.8243,37263.0
2024-01-25 10:25:00,295.2,295.56,294.5,295.16,14162.0,287.6002,287.9509,286.9182,287.5612,14162.0
2024-01-25 10:30:00,295.33,295.51,293.5,293.61,38341.0,287.7268,287.9022,285.944,286.0511,38341.0
2024-01-25 10:35:00,293.74,295.54,293.69,295.39,15212.0,286.1778,287.9314,286.1291,287.7853,15212.0
2024-01-25 10:40:00,295.42,295.53,294.47,294.53,16193.0,287.8145,287.9217,286.889,286.9474,16193.0
2024-01-25 10:45:00,294.56,295.17,293.28,293.49,29607.0,286.9767,287.571,285.7296,285.9342,29607.0
2024-01-25 10:50:00,293.4,294.33,293.34,293.63,13404.0,285.8465,286.7526,285.7881,286.0706,13404.0
2024-01-25 10:55:00,293.45,293.45,291.53,292.11,30765.0,285.8952,285.8952,284.0247,284.5897,30765.0
2024-01-25 11:00:00,292.23,292.54,291.98,292.03,15658.0,284.7066,285.0087,284.4631,284.5118,15658.0
2024-01-25 11:05:00,292.0,292.04,291.44,291.44,9520.0,284.4826,284.5215,283.937,283.937,9520.0
2024-01-25 11:10:00,291.54,292.51,291.53,292.44,14855.0,284.0344,284.9794,284.0247,284.9112,14855.0
2024-01-25 11:15:00,292.47,293.24,292.37,293.18,12083.0,284.9405,285.6906,284.843,285.6322,12083.0
2024-01-25 11:20:00,293.18,293.62,292.89,292.9,8519.0,285.6322,286.0609,285.3497,285.3594,8519.0
2024-01-25 11:25:00,292.91,293.59,292.89,293.07,12405.0,285.3691,286.0316,285.3497,285.525,12405.0
2024-01-25 11:30:00,293.08,293.08,292.51,292.6,18007.0,285.5348,285.5348,284.9794,285.0671,18007.0
2024-01-25 11:35:00,292.69,293.67,292.02,293.38,18326.0,285.1548,286.1096,284.5021,285.827,18326.0
2024-01-25 11:40:00,293.26,293.27,292.44,292.59,9523.0,285.7101,285.7199,284.9112,285.0574,9523.0
2024-01-25 11:45:00,292.56,293.07,292.4,292.55,6403.0,285.0282,285.525,284.8723,285.0184,6403.0
2024-01-25 11:50:00,292.51,293.29,292.51,293.25,7999.0,284.9794,285.7394,284.9794,285.7004,7999.0
2024-01-25 11:55:00,293.09,293.3,292.82,293.25,8917.0,285.5445,285.7491,285.2815,285.7004,8917.0
2024-01-25 12:00:00,293.23,293.65,293.07,293.27,14448.0,285.6809,286.0901,285.525,285.7199,14448.0
2024-01-25 12:05:00,293.27,293.28,292.87,293.13,9053.0,285.7199,285.7296,285.3302,285.5835,9053.0
2024-01-25 12:10:00,293.01,293.43,292.9,293.32,11113.0,285.4666,285.8758,285.3594,285.7686,11113.0
2024-01-25 12:15:00,293.29,293.39,293.02,293.29,14634.0,285.7394,285.8368,285.4763,285.7394,14634.0
2024-01-25 12:20:00,293.38,293.6,293.19,293.31,7949.0,285.827,286.0414,285.6419,285.7588,7949.0
2024-01-25 12:25:00,293.31,293.81,293.2,293.66,7666.0,285.7588,286.246,285.6517,286.0998,7666.0
2024-01-25 12:30:00,293.66,293.78,293.47,293.78,11789.0,286.0998,286.2167,285.9147,286.2167,11789.0
2024-01-25 12:35:00,293.78,294.61,293.73,294.46,22899.0,286.2167,287.0254,286.168,286.8792,22899.0
2024-01-25 12:40:00,294.61,294.81,294.27,294.45,10152.0,287.0254,287.2202,286.6941,286.8695,10152.0
2024-01-25 12:45:00,294.59,294.85,294.36,294.66,5481.0,287.0059,287.2592,286.7818,287.0741,5481.0
2024-01-25 12:50:00,294.65,295.53,294.64,295.41,6399.0,287.0643,287.9217,287.0546,287.8048,6399.0
2024-01-25 12:55:00,295.53,295.53,295.11,295.29,5699.0,287.9217,287.9217,287.5125,287.6879,5699.0
2024-01-25 13:00:00,295.29,295.63,294.92,295.55,34727.0,287.6879,288.0191,287.3274,287.9412,34727.0
2024-01-25 13:05:00,295.4,295.9,295.07,295.8,14833.0,287.795,288.2822,287.4735,288.1847,14833.0
2024-01-25 13:10:00,295.81,296.37,295.8,295.96,22892.0,288.1945,288.7401,288.1847,288.3406,22892.0
2024-01-25 13:15:00,295.96,296.28,295.8,295.92,18212.0,288.3406,288.6524,288.1847,288.3016,18212.0
2024-01-25 13:20:00,295.84,295.99,295.72,295.72,5297.0,288.2237,288.3698,288.1068,288.1068,5297.0
2024-01-25 13:25:00,295.63,295.72,295.21,295.3,8968.0,288.0191,288.1068,287.6099,287.6976,8968.0
2024-01-25 13:30:00,295.42,295.59,295.16,295.23,5839.0,287.8145,287.9801,287.5612,287.6294,5839.0
2024-01-25 13:35:00,295.21,295.38,294.98,295.38,9441.0,287.6099,287.7756,287.3858,287.7756,9441.0
2024-01-25 13:40:00,295.44,295.51,295.11,295.12,4587.0,287.834,287.9022,287.5125,287.5222,4587.0
2024-01-25 13:45:00,295.18,295.21,294.62,294.67,6461.0,287.5807,287.6099,287.0351,287.0838,6461.0
2024-01-25 13:50:00,294.76,295.17,294.47,295.17,13019.0,287.1715,287.571,286.889,287.571,13019.0
2024-01-25 13:55:00,295.18,295.81,295.03,295.79,27072.0,287.5807,288.1945,287.4346,288.175,27072.0
2024-01-25 14:00:00,295.75,295.75,295.31,295.41,11554.0,288.136,288.136,287.7074,287.8048,11554.0
2024-01-25 14:05:00,295.36,295.72,295.36,295.72,5548.0,287.7561,288.1068,287.7561,288.1068,5548.0
2024-01-25 14:10:00,295.59,295.89,295.26,295.38,15125.0,287.9801,288.2724,287.6586,287.7756,15125.0
2024-01-25 14:15:00,295.38,296.03,295.38,295.84,5062.0,287.7756,288.4088,287.7756,288.2237,5062.0
2024-01-25 14:20:00,295.83,296.29,295.83,296.12,4948.0,288.214,288.6621,288.214,288.4965,4948.0
2024-01-25 14:25:00,296.14,296.36,296.09,296.36,5807.0,288.516,288.7303,288.4673,288.7303,5807.0
2024-01-25 14:30:00,296.5,296.69,296.5,296.6,5019.0,288.8667,289.0518,288.8667,288.9641,5019.0
2024-01-25 14:35:00,296.54,296.56,296.28,296.35,5242.0,288.9057,288.9252,288.6524,288.7206,5242.0
2024-01-25 14:40:00,296.28,296.34,295.79,295.79,8016.0,288.6524,288.7108,288.175,288.175,8016.0
2024-01-25 14:45:00,295.66,296.02,295.4,296.01,11221.0,288.0483,288.3991,287.795,288.3893,11221.0
2024-01-25 14:50:00,295.93,296.08,295.84,295.91,5283.0,288.3114,288.4575,288.2237,288.2919,5283.0
2024-01-25 14:55:00,295.93,296.18,295.84,295.86,8732.0,288.3114,288.555,288.2237,288.2432,8732.0
2024-01-25 15:00:00,296.06,296.17,295.96,296.0,5076.0,288.438,288.5452,288.3406,288.3796,5076.0
2024-01-25 15:05:00,295.98,296.07,295.92,295.94,5171.0,288.3601,288.4478,288.3016,288.3211,5171.0
2024-01-25 15:10:00,295.97,296.19,295.85,295.85,12880.0,288.3504,288.5647,288.2335,288.2335,12880.0
2024-01-25 15:15:00,295.87,296.31,295.79,296.31,9141.0,288.2529,288.6816,288.175,288.6816,9141.0
2024-01-25 15:20:00,296.31,296.89,296.31,296.87,6161.0,288.6816,289.2467,288.6816,289.2272,6161.0
2024-01-25 15:25:00,296.88,296.89,296.03,296.4,15442.0,289.2369,289.2467,288.4088,288.7693,15442.0
2024-01-25 15:30:00,296.41,297.23,296.4,297.18,6334.0,288.779,289.5779,288.7693,289.5292,6334.0
2024-01-25 15:35:00,297.14,297.63,297.02,297.63,8729.0,289.4902,289.9676,289.3733,289.9676,8729.0
2024-01-25 15:40:00,297.62,297.91,297.56,297.81,9886.0,289.9579,290.2404,289.8994,290.143,9886.0
2024-01-25 15:45:00,297.76,298.02,297.46,297.81,21723.0,290.0943,290.3476,289.802,290.143,21723.0
2024-01-25 15:50:00,297.85,298.18,297.74,298.16,24388.0,290.182,290.5035,290.0748,290.484,24388.0
2024-01-25 15:55:00,298.2,298.65,298.12,298.53,68034.0,290.523,290.9614,290.445,290.8445,68034.0
2024-01-26 09:30:00,299.59,301.0,299.59,300.11,11623.0,291.8772,293.2509,291.8772,292.3838,11623.0
2024-01-26 09:35:00,300.38,300.46,299.42,299.9,1943.0,292.6468,292.7248,291.7115,292.1792,1943.0
2024-01-26 09:40:00,300.27,300.51,299.31,299.43,3951.0,292.5397,292.7735,291.6044,291.7213,3951.0
2024-01-26 09:45:00,299.16,300.43,299.16,300.2,4879.0,291.4582,292.6955,291.4582,292.4715,4879.0
2024-01-26 09:50:00,300.25,300.32,299.99,300.13,1100.0,292.5202,292.5884,292.2669,292.4033,1100.0
2024-01-26 09:55:00,300.07,300.13,299.35,299.45,3046.0,292.3448,292.4033,291.6433,291.7408,3046.0
2024-01-26 10:00:00,299.65,300.6,299.17,300.55,23295.0,291.9356,292.8612,291.468,292.8125,23295.0
2024-01-26 10:05:00,300.54,301.03,300.53,300.57,9832.0,292.8027,293.2801,292.793,292.8319,9832.0
2024-01-26 10:10:00,300.59,301.16,300.48,301.02,9816.0,292.8514,293.4067,292.7443,293.2704,9816.0
2024-01-26 10:15:00,300.91,301.69,300.9,301.01,14586.0,293.1632,293.9231,293.1534,293.2606,14586.0
2024-01-26 10:20:00,301.11,301.11,300.12,300.28,3888.0,293.358,293.358,292.3935,292.5494,3888.0
2024-01-26 10:25:00,300.4,300.99,300.08,300.08,8208.0,292.6663,293.2411,292.3546,292.3546,8208.0
2024-01-26 10:30:00,299.9,299.9,298.96,299.07,3266.0,292.1792,292.1792,291.2634,291.3706,3266.0
2024-01-26 10:35:00,298.96,299.49,298.57,299.07,3725.0,291.2634,291.7797,290.8834,291.3706,3725.0
2024-01-26 10:40:00,299.07,299.43,298.61,299.03,1780.0,291.3706,291.7213,290.9224,291.3316,1780.0
2024-01-26 10:45:00,299.1,299.11,298.79,298.79,1042.0,291.3998,291.4095,291.0978,291.0978,1042.0
2024-01-26 10:50:00,298.65,298.68,297.85,297.89,11312.0,290.9614,290.9906,290.182,290.2209,11312.0
2024-01-26 10:55:00,297.83,298.73,297.54,298.65,9566.0,290.1625,291.0393,289.8799,290.9614,9566.0
2024-01-26 11:00:00,298.59,298.94,298.56,298.75,3812.0,290.9029,291.2439,290.8737,291.0588,3812.0
2024-01-26 11:05:00,298.6,298.87,298.6,298.69,1000.0,290.9127,291.1757,290.9127,291.0003,1000.0
2024-01-26 11:10:00,298.72,298.77,298.47,298.47,1772.0,291.0296,291.0783,290.786,290.786,1772.0
2024-01-26 11:15:00,298.49,298.63,298.38,298.59,3281.0,290.8055,290.9419,290.6983,290.9029,3281.0
2024-01-26 11:20:00,298.47,298.62,298.38,298.38,2032.0,290.786,290.9321,290.6983,290.6983,2032.0
2024-01-26 11:25:00,298.39,298.9,298.26,298.87,3473.0,290.7081,291.2049,290.5814,291.1757,3473.0
2024-01-26 11:30:00,298.87,298.87,298.56,298.78,1608.0,291.1757,291.1757,290.8737,291.088,1608.0
2024-01-26 11:35:00,298.69,298.79,298.59,298.71,2122.0,291.0003,291.0978,290.9029,291.0198,2122.0
2024-01-26 11:40:00,298.81,299.23,298.77,299.23,4635.0,291.1172,291.5264,291.0783,291.5264,4635.0
2024-01-26 11:45:00,299.06,299.06,298.76,298.8,1698.0,291.3608,291.3608,291.0685,291.1075,1698.0
2024-01-26 11:50:00,298.73,299.0,298.73,298.96,2524.0,291.0393,291.3024,291.0393,291.2634,2524.0
2024-01-26 11:55:00,298.87,298.93,298.8,298.93,628.0,291.1757,291.2342,291.1075,291.2342,628.0
2024-01-26 12:00:00,298.8,298.87,298.52,298.52,6345.0,291.1075,291.1757,290.8347,290.8347,6345.0
2024-01-26 12:05:00,298.54,298.79,298.54,298.73,1498.0,290.8542,291.0978,290.8542,291.0393,1498.0
2024-01-26 12:10:00,298.62,298.65,298.29,298.48,4356.0,290.9321,290.9614,290.6106,290.7957,4356.0
2024-01-26 12:15:00,298.47,298.59,298.3,298.54,1828.0,290.786,290.9029,290.6204,290.8542,1828.0
2024-01-26 12:20:00,298.49,298.86,298.48,298.63,4727.0,290.8055,291.166,290.7957,290.9419,4727.0
2024-01-26 12:25:00,298.63,298.71,298.57,298.6,4842.0,290.9419,291.0198,290.8834,290.9127,4842.0
2024-01-26 12:30:00,298.59,298.79,298.53,298.78,2311.0,290.9029,291.0978,290.8445,291.088,2311.0
2024-01-26 12:35:00,298.76,299.04,298.65,298.83,5270.0,291.0685,291.3413,290.9614,291.1367,5270.0
2024-01-26 12:40:00,298.88,298.89,298.54,298.74,1801.0,291.1854,291.1952,290.8542,291.049,1801.0
2024-01-26 12:45:00,298.77,298.88,298.37,298.37,4355.0,291.0783,291.1854,290.6886,290.6886,4355.0
2024-01-26 12:50:00,298.37,298.65,298.26,298.64,4522.0,290.6886,290.9614,290.5814,290.9516,4522.0
2024-01-26 12:55:00,298.56,298.59,298.54,298.59,700.0,290.8737,290.9029,290.8542,290.9029,700.0
2024-01-26 13:00:00,298.55,298.59,298.51,298.57,1004.0,290.8639,290.9029,290.825,290.8834,1004.0
2024-01-26 13:05:00,298.62,298.7,298.46,298.5,3620.0,290.9321,291.0101,290.7763,290.8152,3620.0
2024-01-26 13:10:00,298.44,298.44,298.25,298.36,2314.0,290.7568,290.7568,290.5717,290.6788,2314.0
2024-01-26 13:15:00,298.47,298.63,298.43,298.63,2852.0,290.786,290.9419,290.747,290.9419,2852.0
2024-01-26 13:20:00,298.56,298.71,298.45,298.67,8071.0,290.8737,291.0198,290.7665,290.9809,8071.0
2024-01-26 13:25:00,298.58,298.67,298.42,298.63,2760.0,290.8932,290.9809,290.7373,290.9419,2760.0
2024-01-26 13:30:00,298.57,298.65,298.51,298.6,1643.0,290.8834,290.9614,290.825,290.9127,1643.0
2024-01-26 13:35:00,298.56,298.57,298.37,298.41,2821.0,290.8737,290.8834,290.6886,290.7275,2821.0
2024-01-26 13:40:00,298.39,298.39,297.89,298.04,5176.0,290.7081,290.7081,290.2209,290.3671,5176.0
2024-01-26 13:45:00,298.02,298.14,297.93,298.1,3620.0,290.3476,290.4645,290.2599,290.4255,3620.0
2024-01-26 13:50:00,298.25,298.36,298.03,298.36,2989.0,290.5717,290.6788,290.3573,290.6788,2989.0
2024-01-26 13:55:00,298.52,298.53,298.44,298.46,1725.0,290.8347,290.8445,290.7568,290.7763,1725.0
2024-01-26 14:00:00,298.38,298.54,298.27,298.44,3056.0,290.6983,290.8542,290.5911,290.7568,3056.0
2024-01-26 14:05:00,298.42,298.71,298.41,298.57,3971.0,290.7373,291.0198,290.7275,290.8834,3971.0
2024-01-26 14:10:00,298.64,298.72,298.56,298.65,917.0,290.9516,291.0296,290.8737,290.9614,917.0
2024-01-26 14:15:00,298.71,298.77,298.58,298.74,2915.0,291.0198,291.0783,290.8932,291.049,2915.0
2024-01-26 14:20:00,298.68,298.75,298.52,298.75,5483.0,290.9906,291.0588,290.8347,291.0588,5483.0
2024-01-26 14:25:00,298.65,298.82,298.6,298.71,3182.0,290.9614,291.127,290.9127,291.0198,3182.0
2024-01-26 14:30:00,298.7,298.9,298.66,298.73,6028.0,291.0101,291.2049,290.9711,291.0393,6028.0
2024-01-26 14:35:00,298.78,298.78,298.53,298.57,2068.0,291.088,291.088,290.8445,290.8834,2068.0
2024-01-26 14:40:00,298.62,298.83,298.62,298.71,2787.0,290.9321,291.1367,290.9321,291.0198,2787.0
2024-01-26 14:45:00,298.76,298.95,298.76,298.76,3319.0,291.0685,291.2536,291.0685,291.0685,3319.0
2024-01-26 14:50:00,298.77,298.89,298.72,298.85,2212.0,291.0783,291.1952,291.0296,291.1562,2212.0
2024-01-26 14:55:00,298.72,298.85,298.64,298.72,1800.0,291.0296,291.1562,290.9516,291.0296,1800.0
2024-01-26 15:00:00,298.78,298.78,298.62,298.69,3368.0,291.088,291.088,290.9321,291.0003,3368.0
2024-01-26 15:05:00,298.63,298.87,298.62,298.8,4343.0,290.9419,291.1757,290.9321,291.1075,4343.0
2024-01-26 15:10:00,298.8,298.82,298.64,298.69,4611.0,291.1075,291.127,290.9516,291.0003,4611.0
2024-01-26 15:15:00,298.69,298.75,298.53,298.53,3064.0,291.0003,291.0588,290.8445,290.8445,3064.0
2024-01-26 15:20:00,298.53,298.56,298.29,298.29,3664.0,290.8445,290.8737,290.6106,290.6106,3664.0
2024-01-26 15:25:00,298.42,298.6,298.42,298.5,6437.0,290.7373,290.9127,290.7373,290.8152,6437.0
2024-01-26 15:30:00,298.62,298.64,298.38,298.38,2069.0,290.9321,290.9516,290.6983,290.6983,2069.0
2024-01-26 15:35:00,298.41,298.42,298.16,298.2,5415.0,290.7275,290.7373,290.484,290.523,5415.0
2024-01-26 15:40:00,298.19,298.38,298.19,298.28,10924.0,290.5132,290.6983,290.5132,290.6009,10924.0
2024-01-26 15:45:00,298.24,298.33,298.13,298.18,6933.0,290.5619,290.6496,290.4548,290.5035,6933.0
2024-01-26 15:50:00,298.23,298.55,298.22,298.41,13215.0,290.5522,290.8639,290.5424,290.7275,13215.0
2024-01-26 15:55:00,298.39,298.47,297.65,297.97,96979.0,290.7081,290.786,289.9871,290.2989,96979.0
2024-01-29 09:30:00,297.0,297.82,296.18,297.82,15313.0,289.3538,290.1527,288.555,290.1527,15313.0
2024-01-29 09:35:00,297.75,297.81,296.94,297.18,13338.0,290.0845,290.143,289.2954,289.5292,13338.0
2024-01-29 09:40:00,297.38,297.85,296.72,297.85,8197.0,289.7241,290.182,289.0811,290.182,8197.0
2024-01-29 09:45:00,297.85,298.22,297.44,298.12,4187.0,290.182,290.5424,289.7825,290.445,4187.0
2024-01-29 09:50:00,297.93,298.11,297.51,297.66,6267.0,290.2599,290.4353,289.8507,289.9969,6267.0
2024-01-29 09:55:00,297.49,297.55,297.1,297.55,2726.0,289.8312,289.8897,289.4513,289.8897,2726.0
2024-01-29 10:00:00,297.28,297.52,295.94,296.19,11883.0,289.6266,289.8605,288.3211,288.5647,11883.0
2024-01-29 10:05:00,296.2,296.95,296.07,296.74,11183.0,288.5744,289.3051,288.4478,289.1005,11183.0
2024-01-29 10:10:00,296.8,296.8,296.03,296.47,5318.0,289.159,289.159,288.4088,288.8375,5318.0
2024-01-29 10:15:00,296.26,296.51,295.7,296.01,6009.0,288.6329,288.8765,288.0873,288.3893,6009.0
2024-01-29 10:20:00,296.04,296.48,296.03,296.14,3530.0,288.4186,288.8472,288.4088,288.516,3530.0
2024-01-29 10:25:00,296.38,296.38,295.9,296.24,4136.0,288.7498,288.7498,288.2822,288.6134,4136.0
2024-01-29 10:30:00,296.13,296.13,295.6,296.06,9466.0,288.5062,288.5062,287.9899,288.438,9466.0
2024-01-29 10:35:00,296.04,296.97,296.03,296.94,5488.0,288.4186,289.3246,288.4088,289.2954,5488.0
2024-01-29 10:40:00,296.94,297.06,296.52,296.52,6942.0,289.2954,289.4123,288.8862,288.8862,6942.0
2024-01-29 10:45:00,296.72,296.72,296.36,296.51,5591.0,289.0811,289.0811,288.7303,288.8765,5591.0
2024-01-29 10:50:00,296.29,296.66,296.28,296.53,9785.0,288.6621,289.0226,288.6524,288.8959,9785.0
2024-01-29 10:55:00,296.53,296.53,296.37,296.5,3800.0,288.8959,288.8959,288.7401,288.8667,3800.0
2024-01-29 11:00:00,296.51,296.58,296.37,296.53,8589.0,288.8765,288.9447,288.7401,288.8959,8589.0
2024-01-29 11:05:00,296.53,296.63,296.44,296.54,9156.0,288.8959,288.9934,288.8083,288.9057,9156.0
2024-01-29 11:10:00,296.6,296.6,296.45,296.5,5833.0,288.9641,288.9641,288.818,288.8667,5833.0
2024-01-29 11:15:00,296.52,297.33,296.52,297.33,2802.0,288.8862,289.6753,288.8862,289.6753,2802.0
2024-01-29 11:20:00,297.26,297.26,297.01,297.05,400.0,289.6072,289.6072,289.3636,289.4026,400.0
2024-01-29 11:25:00,297.16,297.45,297.06,297.45,2296.0,289.5097,289.7923,289.4123,289.7923,2296.0
2024-01-29 11:30:00,297.26,297.43,297.26,297.29,2668.0,289.6072,289.7728,289.6072,289.6364,2668.0
2024-01-29 11:35:00,297.33,297.71,297.31,297.65,4990.0,289.6753,290.0456,289.6559,289.9871,4990.0
2024-01-29 11:40:00,297.58,297.73,297.31,297.36,3294.0,289.9189,290.0651,289.6559,289.7046,3294.0
2024-01-29 11:45:00,297.36,297.4,297.14,297.19,2663.0,289.7046,289.7435,289.4902,289.539,2663.0
2024-01-29 11:50:00,297.13,297.18,296.99,297.01,2951.0,289.4805,289.5292,289.3441,289.3636,2951.0
2024-01-29 11:55:00,296.99,297.38,296.97,297.36,28125.0,289.3441,289.7241,289.3246,289.7046,28125.0
2024-01-29 12:00:00,297.39,297.39,297.2,297.3,1528.0,289.7338,289.7338,289.5487,289.6461,1528.0
2024-01-29 12:05:00,297.3,297.55,297.19,297.55,10992.0,289.6461,289.8897,289.539,289.8897,10992.0
2024-01-29 12:10:00,297.6,297.6,297.34,297.45,2770.0,289.9384,289.9384,289.6851,289.7923,2770.0
2024-01-29 12:15:00,297.45,297.64,297.44,297.64,1438.0,289.7923,289.9774,289.7825,289.9774,1438.0
2024-01-29 12:20:00,297.48,297.49,297.23,297.23,1954.0,289.8215,289.8312,289.5779,289.5779,1954.0
2024-01-29 12:25:00,297.33,297.43,297.2,297.42,2885.0,289.6753,289.7728,289.5487,289.763,2885.0
2024-01-29 12:30:00,297.28,297.42,297.26,297.34,1596.0,289.6266,289.763,289.6072,289.6851,1596.0
2024-01-29 12:35:00,297.32,297.43,297.21,297.28,1231.0,289.6656,289.7728,289.5584,289.6266,1231.0
2024-01-29 12:40:00,297.34,297.35,297.2,297.2,923.0,289.6851,289.6948,289.5487,289.5487,923.0
2024-01-29 12:45:00,297.28,297.28,296.93,296.94,6847.0,289.6266,289.6266,289.2856,289.2954,6847.0
2024-01-29 12:50:00,297.01,297.13,296.93,297.13,18822.0,289.3636,289.4805,289.2856,289.4805,18822.0
2024-01-29 12:55:00,297.13,297.26,297.11,297.25,10913.0,289.4805,289.6072,289.461,289.5974,10913.0
2024-01-29 13:00:00,297.27,297.27,297.03,297.11,2783.0,289.6169,289.6169,289.3831,289.461,2783.0
2024-01-29 13:05:00,297.22,297.27,297.04,297.26,1993.0,289.5682,289.6169,289.3928,289.6072,1993.0
2024-01-29 13:10:00,297.14,297.2,297.09,297.19,1050.0,289.4902,289.5487,289.4415,289.539,1050.0
2024-01-29 13:15:00,297.2,297.35,297.11,297.35,5147.0,289.5487,289.6948,289.461,289.6948,5147.0
2024-01-29 13:20:00,297.44,297.67,297.44,297.67,7892.0,289.7825,290.0066,289.7825,290.0066,7892.0
2024-01-29 13:25:00,297.73,297.77,297.66,297.68,5589.0,290.0651,290.104,289.9969,290.0163,5589.0
2024-01-29 13:30:00,297.68,297.89,297.59,297.88,7094.0,290.0163,290.2209,289.9287,290.2112,7094.0
2024-01-29 13:35:00,297.75,297.84,297.64,297.64,5448.0,290.0845,290.1722,289.9774,289.9774,5448.0
2024-01-29 13:40:00,297.64,297.64,297.4,297.41,11658.0,289.9774,289.9774,289.7435,289.7533,11658.0
2024-01-29 13:45:00,297.5,297.55,297.37,297.5,6280.0,289.841,289.8897,289.7143,289.841,6280.0
2024-01-29 13:50:00,297.48,297.58,297.47,297.5,3141.0,289.8215,289.9189,289.8117,289.841,3141.0
2024-01-29 13:55:00,297.46,297.46,297.29,297.3,2512.0,289.802,289.802,289.6364,289.6461,2512.0
2024-01-29 14:00:00,297.32,297.33,297.12,297.15,3437.0,289.6656,289.6753,289.4708,289.5,3437.0
2024-01-29 14:05:00,297.15,297.28,297.03,297.17,5931.0,289.5,289.6266,289.3831,289.5195,5931.0
2024-01-29 14:10:00,297.19,297.23,296.86,296.92,6906.0,289.539,289.5779,289.2174,289.2759,6906.0
2024-01-29 14:15:00,296.93,297.06,296.75,296.81,2631.0,289.2856,289.4123,289.1103,289.1687,2631.0
2024-01-29 14:20:00,296.86,296.97,296.85,296.85,2178.0,289.2174,289.3246,289.2077,289.2077,2178.0
2024-01-29 14:25:00,296.77,296.93,296.77,296.93,1314.0,289.1298,289.2856,289.1298,289.2856,1314.0
2024-01-29 14:30:00,296.94,297.35,296.91,297.35,1200.0,289.2954,289.6948,289.2662,289.6948,1200.0
2024-01-29 14:35:00,297.37,297.52,297.25,297.25,2077.0,289.7143,289.8605,289.5974,289.5974,2077.0
2024-01-29 14:40:00,297.17,297.43,297.09,297.29,6105.0,289.5195,289.7728,289.4415,289.6364,6105.0
2024-01-29 14:45:00,297.25,297.66,297.23,297.46,6075.0,289.5974,289.9969,289.5779,289.802,6075.0
2024-01-29 14:50:00,297.48,297.54,297.39,297.42,3464.0,289.8215,289.8799,289.7338,289.763,3464.0
2024-01-29 14:55:00,297.54,297.64,297.45,297.55,2821.0,289.8799,289.9774,289.7923,289.8897,2821.0
2024-01-29 15:00:00,297.57,298.05,297.57,297.91,3621.0,289.9092,290.3768,289.9092,290.2404,3621.0
2024-01-29 15:05:00,297.91,298.12,297.81,298.0,5260.0,290.2404,290.445,290.143,290.3281,5260.0
2024-01-29 15:10:00,297.94,297.94,297.69,297.69,3799.0,290.2696,290.2696,290.0261,290.0261,3799.0
2024-01-29 15:15:00,297.73,297.97,297.7,297.81,9590.0,290.0651,290.2989,290.0358,290.143,9590.0
2024-01-29 15:20:00,297.96,297.96,297.7,297.81,5618.0,290.2891,290.2891,290.0358,290.143,5618.0
2024-01-29 15:25:00,297.83,298.0,297.69,297.8,4967.0,290.1625,290.3281,290.0261,290.1332,4967.0
2024-01-29 15:30:00,297.81,297.91,297.73,297.82,2916.0,290.143,290.2404,290.0651,290.1527,2916.0
2024-01-29 15:35:00,297.84,298.0,297.76,297.81,6716.0,290.1722,290.3281,290.0943,290.143,6716.0
2024-01-29 15:40:00,297.78,297.78,297.41,297.43,10803.0,290.1138,290.1138,289.7533,289.7728,10803.0
2024-01-29 15:45:00,297.44,297.65,297.35,297.57,7166.0,289.7825,289.9871,289.6948,289.9092,7166.0
2024-01-29 15:50:00,297.59,297.77,297.56,297.72,20958.0,289.9287,290.104,289.8994,290.0553,20958.0
2024-01-29 15:55:00,297.72,298.98,297.52,298.95,77108.0,290.0553,291.2829,289.8605,291.2536,77108.0
2024-01-30 09:30:00,299.77,300.97,299.25,300.41,25810.0,292.0525,293.2216,291.5459,292.6761,25810.0
2024-01-30 09:35:00,300.41,300.87,299.47,299.55,5227.0,292.6761,293.1242,291.7603,291.8382,5227.0
2024-01-30 09:40:00,299.52,299.64,298.86,299.44,4386.0,291.809,291.9259,291.166,291.731,4386.0
2024-01-30 09:45:00,299.59,299.78,299.1,299.59,3044.0,291.8772,292.0623,291.3998,291.8772,3044.0
2024-01-30 09:50:00,299.59,300.05,299.26,299.51,5237.0,291.8772,292.3253,291.5557,291.7992,5237.0
2024-01-30 09:55:00,299.52,299.52,299.15,299.23,718.0,291.809,291.809,291.4485,291.5264,718.0
2024-01-30 10:00:00,299.43,299.71,299.17,299.52,3083.0,291.7213,291.9941,291.468,291.809,3083.0
2024-01-30 10:05:00,299.53,299.54,299.06,299.32,7382.0,291.8187,291.8285,291.3608,291.6141,7382.0
2024-01-30 10:10:00,299.44,299.72,299.4,299.44,4625.0,291.731,292.0038,291.6921,291.731,4625.0
2024-01-30 10:15:00,299.44,299.59,299.07,299.28,7530.0,291.731,291.8772,291.3706,291.5751,7530.0
2024-01-30 10:20:00,299.14,299.14,298.75,298.82,3647.0,291.4388,291.4388,291.0588,291.127,3647.0
2024-01-30 10:25:00,298.81,298.91,298.57,298.63,2503.0,291.1172,291.2147,290.8834,290.9419,2503.0
2024-01-30 10:30:00,298.51,298.54,297.82,297.92,4478.0,290.825,290.8542,290.1527,290.2502,4478.0
2024-01-30 10:35:00,297.89,297.99,297.68,297.75,3934.0,290.2209,290.3184,290.0163,290.0845,3934.0
2024-01-30 10:40:00,297.84,298.13,297.84,298.06,2641.0,290.1722,290.4548,290.1722,290.3866,2641.0
2024-01-30 10:45:00,298.11,298.25,298.02,298.17,2211.0,290.4353,290.5717,290.3476,290.4937,2211.0
2024-01-30 10:50:00,298.14,298.39,297.98,298.37,2014.0,290.4645,290.7081,290.3086,290.6886,2014.0
2024-01-30 10:55:00,298.31,298.31,297.79,297.79,2458.0,290.6301,290.6301,290.1235,290.1235,2458.0
2024-01-30 11:00:00,297.76,297.95,297.76,297.76,1900.0,290.0943,290.2794,290.0943,290.0943,1900.0
2024-01-30 11:05:00,297.71,298.08,297.71,297.97,3872.0,290.0456,290.406,290.0456,290.2989,3872.0
2024-01-30 11:10:00,297.98,298.02,297.78,297.82,1902.0,290.3086,290.3476,290.1138,290.1527,1902.0
2024-01-30 11:15:00,297.87,297.93,297.79,297.87,2414.0,290.2014,290.2599,290.1235,290.2014,2414.0
2024-01-30 11:20:00,297.82,297.97,297.8,297.96,2730.0,290.1527,290.2989,290.1332,290.2891,2730.0
2024-01-30 11:25:00,297.96,298.28,297.95,298.24,6203.0,290.2891,290.6009,290.2794,290.5619,6203.0
2024-01-30 11:30:00,298.34,298.36,298.23,298.29,2051.0,290.6593,290.6788,290.5522,290.6106,2051.0
2024-01-30 11:35:00,298.28,298.71,298.27,298.45,6733.0,290.6009,291.0198,290.5911,290.7665,6733.0
2024-01-30 11:40:00,298.49,298.66,298.34,298.46,3985.0,290.8055,290.9711,290.6593,290.7763,3985.0
2024-01-30 11:45:00,298.47,298.54,298.23,298.38,3301.0,290.786,290.8542,290.5522,290.6983,3301.0
2024-01-30 11:50:00,298.42,298.43,298.24,298.35,2938.0,290.7373,290.747,290.5619,290.6691,2938.0
2024-01-30 11:55:00,298.39,298.42,298.09,298.2,3981.0,290.7081,290.7373,290.4158,290.523,3981.0
2024-01-30 12:00:00,298.09,298.12,297.89,297.89,1953.0,290.4158,290.445,290.2209,290.2209,1953.0
2024-01-30 12:05:00,297.87,297.92,297.68,297.68,2283.0,290.2014,290.2502,290.0163,290.0163,2283.0
2024-01-30 12:10:00,297.76,297.76,297.39,297.39,4749.0,290.0943,290.0943,289.7338,289.7338,4749.0
2024-01-30 12:15:00,297.42,297.76,297.33,297.63,4343.0,289.763,290.0943,289.6753,289.9676,4343.0
2024-01-30 12:20:00,297.66,297.92,297.65,297.92,1300.0,289.9969,290.2502,289.9871,290.2502,1300.0
2024-01-30 12:25:00,297.91,297.98,297.61,297.84,2633.0,290.2404,290.3086,289.9481,290.1722,2633.0
2024-01-30 12:30:00,297.79,297.83,297.61,297.61,2744.0,290.1235,290.1625,289.9481,289.9481,2744.0
2024-01-30 12:35:00,297.71,297.88,297.71,297.83,2965.0,290.0456,290.2112,290.0456,290.1625,2965.0
2024-01-30 12:40:00,297.8,297.8,297.59,297.7,4636.0,290.1332,290.1332,289.9287,290.0358,4636.0
2024-01-30 12:45:00,297.7,297.74,297.51,297.7,6079.0,290.0358,290.0748,289.8507,290.0358,6079.0
2024-01-30 12:50:00,297.67,297.76,297.51,297.69,5932.0,290.0066,290.0943,289.8507,290.0261,5932.0
2024-01-30 12:55:00,297.59,297.77,297.52,297.55,8640.0,289.9287,290.104,289.8605,289.8897,8640.0
2024-01-30 13:00:00,297.56,297.76,297.45,297.76,2728.0,289.8994,290.0943,289.7923,290.0943,2728.0
2024-01-30 13:05:00,297.59,297.6,297.31,297.41,7819.0,289.9287,289.9384,289.6559,289.7533,7819.0
2024-01-30 13:10:00,297.38,297.43,297.15,297.18,5812.0,289.7241,289.7728,289.5,289.5292,5812.0
2024-01-30 13:15:00,297.19,297.41,297.11,297.41,7048.0,289.539,289.7533,289.461,289.7533,7048.0
2024-01-30 13:20:00,297.41,297.45,297.13,297.13,5301.0,289.7533,289.7923,289.4805,289.4805,5301.0
2024-01-30 13:25:00,297.16,297.19,296.95,297.03,4814.0,289.5097,289.539,289.3051,289.3831,4814.0
2024-01-30 13:30:00,297.04,297.43,297.04,297.38,4541.0,289.3928,289.7728,289.3928,289.7241,4541.0
2024-01-30 13:35:00,297.38,297.38,297.22,297.34,4359.0,289.7241,289.7241,289.5682,289.6851,4359.0
2024-01-30 13:40:00,297.35,297.38,297.11,297.25,9827.0,289.6948,289.7241,289.461,289.5974,9827.0
2024-01-30 13:45:00,297.2,297.37,297.2,297.25,13930.0,289.5487,289.7143,289.5487,289.5974,13930.0
2024-01-30 13:50:00,297.26,297.35,297.11,297.13,3906.0,289.6072,289.6948,289.461,289.4805,3906.0
2024-01-30 13:55:00,297.14,297.27,297.03,297.1,4739.0,289.4902,289.6169,289.3831,289.4513,4739.0
2024-01-30 14:00:00,297.15,297.43,297.15,297.38,6526.0,289.5,289.7728,289.5,289.7241,6526.0
2024-01-30 14:05:00,297.42,297.55,297.37,297.48,6341.0,289.763,289.8897,289.7143,289.8215,6341.0
2024-01-30 14:10:00,297.49,297.5,297.38,297.39,4885.0,289.8312,289.841,289.7241,289.7338,4885.0
2024-01-30 14:15:00,297.33,297.41,297.28,297.31,3101.0,289.6753,289.7533,289.6266,289.6559,3101.0
2024-01-30 14:20:00,297.42,297.45,297.32,297.42,4436.0,289.763,289.7923,289.6656,289.763,4436.0
2024-01-30 14:25:00,297.41,297.41,297.12,297.2,8678.0,289.7533,289.7533,289.4708,289.5487,8678.0
2024-01-30 14:30:00,297.17,297.7,297.13,297.55,28889.0,289.5195,290.0358,289.4805,289.8897,28889.0
2024-01-30 14:35:00,297.59,297.78,297.54,297.7,4009.0,289.9287,290.1138,289.8799,290.0358,4009.0
2024-01-30 14:40:00,297.68,297.8,297.58,297.74,4385.0,290.0163,290.1332,289.9189,290.0748,4385.0
2024-01-30 14:45:00,297.79,297.8,297.6,297.63,4235.0,290.1235,290.1332,289.9384,289.9676,4235.0
2024-01-30 14:50:00,297.67,297.74,297.64,297.7,4175.0,290.0066,290.0748,289.9774,290.0358,4175.0
2024-01-30 14:55:00,297.63,297.77,297.6,297.69,4379.0,289.9676,290.104,289.9384,290.0261,4379.0
2024-01-30 15:00:00,297.7,297.73,297.37,297.37,3872.0,290.0358,290.0651,289.7143,289.7143,3872.0
2024-01-30 15:05:00,297.43,297.8,297.35,297.76,18138.0,289.7728,290.1332,289.6948,290.0943,18138.0
2024-01-30 15:10:00,297.81,298.27,297.81,298.27,12963.0,290.143,290.5911,290.143,290.5911,12963.0
2024-01-30 15:15:00,298.25,298.25,298.03,298.1,12538.0,290.5717,290.5717,290.3573,290.4255,12538.0
2024-01-30 15:20:00,298.1,298.1,297.78,297.78,8911.0,290.4255,290.4255,290.1138,290.1138,8911.0
2024-01-30 15:25:00,297.79,297.92,297.79,297.92,9806.0,290.1235,290.2502,290.1235,290.2502,9806.0
2024-01-30 15:30:00,297.92,298.07,297.82,298.07,8959.0,290.2502,290.3963,290.1527,290.3963,8959.0
2024-01-30 15:35:00,297.99,298.6,297.96,298.46,12949.0,290.3184,290.9127,290.2891,290.7763,12949.0
2024-01-30 15:40:00,298.46,298.62,298.38,298.58,23834.0,290.7763,290.9321,290.6983,290.8932,23834.0
2024-01-30 15:45:00,298.59,298.6,298.16,298.16,10077.0,290.9029,290.9127,290.484,290.484,10077.0
2024-01-30 15:50:00,298.11,298.63,298.09,298.44,25123.0,290.4353,290.9419,290.4158,290.7568,25123.0
2024-01-30 15:55:00,298.46,298.98,298.36,298.95,62001.0,290.7763,291.2829,290.6788,291.2536,62001.0
2024-01-31 09:30:00,300.14,300.14,295.54,296.79,41397.0,292.413,292.413,287.9314,289.1493,41397.0
2024-01-31 09:35:00,296.64,299.22,296.43,298.38,17286.0,289.0031,291.5167,288.7985,290.6983,17286.0
2024-01-31 09:40:00,298.64,299.52,298.43,298.65,18566.0,290.9516,291.809,290.747,290.9614,18566.0
2024-01-31 09:45:00,298.34,298.95,297.8,297.86,25868.0,290.6593,291.2536,290.1332,290.1917,25868.0
2024-01-31 09:50:00,297.94,299.93,297.89,299.93,12076.0,290.2696,292.2084,290.2209,292.2084,12076.0
2024-01-31 09:55:00,300.0,301.0,299.74,300.82,23418.0,292.2766,293.2509,292.0233,293.0755,23418.0
2024-01-31 10:00:00,300.92,301.33,299.46,299.91,12931.0,293.1729,293.5724,291.7505,292.1889,12931.0
2024-01-31 10:05:00,300.09,300.19,299.08,299.88,15644.0,292.3643,292.4617,291.3803,292.1597,15644.0
2024-01-31 10:10:00,299.9,300.25,299.45,300.13,9613.0,292.1792,292.5202,291.7408,292.4033,9613.0
2024-01-31 10:15:00,300.05,301.58,299.93,301.58,32642.0,292.3253,293.8159,292.2084,293.8159,32642.0
2024-01-31 10:20:00,301.56,301.7,300.67,300.9,21375.0,293.7964,293.9328,292.9294,293.1534,21375.0
2024-01-31 10:25:00,301.08,302.13,301.07,302.09,14101.0,293.3288,294.3518,293.3191,294.3128,14101.0
2024-01-31 10:30:00,302.06,302.29,301.86,301.89,26537.0,294.2836,294.5077,294.0887,294.118,26537.0
2024-01-31 10:35:00,301.91,302.06,300.82,300.9,13998.0,294.1374,294.2836,293.0755,293.1534,13998.0
2024-01-31 10:40:00,300.96,301.73,300.81,301.73,7675.0,293.2119,293.9621,293.0658,293.9621,7675.0
2024-01-31 10:45:00,301.79,302.54,301.79,302.54,13451.0,294.0205,294.7512,294.0205,294.7512,13451.0
2024-01-31 10:50:00,302.32,302.46,301.92,302.19,8657.0,294.5369,294.6733,294.1472,294.4102,8657.0
2024-01-31 10:55:00,302.22,302.44,301.68,301.83,10325.0,294.4395,294.6538,293.9134,294.0595,10325.0
2024-01-31 11:00:00,301.81,302.48,301.78,302.29,18095.0,294.04,294.6928,294.0108,294.5077,18095.0
2024-01-31 11:05:00,302.28,302.34,301.94,302.03,7072.0,294.4979,294.5564,294.1667,294.2543,7072.0
2024-01-31 11:10:00,302.03,302.03,301.7,301.95,5541.0,294.2543,294.2543,293.9328,294.1764,5541.0
2024-01-31 11:15:00,301.9,302.05,301.82,301.83,14094.0,294.1277,294.2738,294.0498,294.0595,14094.0
2024-01-31 11:20:00,301.81,301.85,301.48,301.78,6423.0,294.04,294.079,293.7185,294.0108,6423.0
2024-01-31 11:25:00,301.82,302.23,301.79,301.79,11527.0,294.0498,294.4492,294.0205,294.0205,11527.0
2024-01-31 11:30:00,301.76,302.34,301.76,302.28,4029.0,293.9913,294.5564,293.9913,294.4979,4029.0
2024-01-31 11:35:00,302.22,302.31,302.07,302.13,13585.0,294.4395,294.5271,294.2933,294.3518,13585.0
2024-01-31 11:40:00,302.18,302.18,301.47,301.49,8854.0,294.4005,294.4005,293.7088,293.7283,8854.0
2024-01-31 11:45:00,301.62,302.39,301.62,302.39,4604.0,293.8549,294.6051,293.8549,294.6051,4604.0
2024-01-31 11:50:00,302.51,302.88,302.29,302.29,11309.0,294.722,295.0825,294.5077,294.5077,11309.0
2024-01-31 11:55:00,302.26,302.99,302.26,302.84,6218.0,294.4784,295.1896,294.4784,295.0435,6218.0
2024-01-31 12:00:00,302.82,303.0,302.42,302.42,9350.0,295.024,295.1994,294.6343,294.6343,9350.0
2024-01-31 12:05:00,302.49,303.06,302.45,302.76,15434.0,294.7025,295.2578,294.6635,294.9656,15434.0
2024-01-31 12:10:00,302.73,302.73,302.15,302.15,3628.0,294.9363,294.9363,294.3713,294.3713,3628.0
2024-01-31 12:15:00,302.17,302.31,302.02,302.31,4837.0,294.3907,294.5271,294.2446,294.5271,4837.0
2024-01-31 12:20:00,302.15,302.28,301.87,302.28,5396.0,294.3713,294.4979,294.0985,294.4979,5396.0
2024-01-31 12:25:00,302.37,302.96,302.37,302.96,5205.0,294.5856,295.1604,294.5856,295.1604,5205.0
2024-01-31 12:30:00,302.81,302.93,302.28,302.54,15067.0,295.0143,295.1312,294.4979,294.7512,15067.0
2024-01-31 12:35:00,302.46,302.46,301.93,302.21,4425.0,294.6733,294.6733,294.1569,294.4297,4425.0
2024-01-31 12:40:00,302.12,302.52,301.97,302.5,4591.0,294.342,294.7317,294.1959,294.7122,4591.0
2024-01-31 12:45:00,302.57,302.83,302.46,302.46,6197.0,294.7804,295.0338,294.6733,294.6733,6197.0
2024-01-31 12:50:00,302.46,302.47,302.25,302.38,5745.0,294.6733,294.683,294.4687,294.5953,5745.0
2024-01-31 12:55:00,302.4,302.63,302.33,302.63,3279.0,294.6148,294.8389,294.5466,294.8389,3279.0
2024-01-31 13:00:00,302.62,302.62,302.43,302.54,8998.0,294.8292,294.8292,294.6441,294.7512,8998.0
2024-01-31 13:05:00,302.55,302.59,302.05,302.21,2858.0,294.761,294.7999,294.2738,294.4297,2858.0
2024-01-31 13:10:00,302.21,302.21,301.83,301.96,5135.0,294.4297,294.4297,294.0595,294.1862,5135.0
2024-01-31 13:15:00,302.0,302.0,301.73,301.75,6906.0,294.2251,294.2251,293.9621,293.9816,6906.0
2024-01-31 13:20:00,301.7,301.7,301.43,301.43,1681.0,293.9328,293.9328,293.6698,293.6698,1681.0
2024-01-31 13:25:00,301.4,301.4,301.13,301.33,7880.0,293.6406,293.6406,293.3775,293.5724,7880.0
2024-01-31 13:30:00,301.29,301.39,301.26,301.31,2850.0,293.5334,293.6308,293.5042,293.5529,2850.0
2024-01-31 13:35:00,301.31,301.32,300.98,301.07,6078.0,293.5529,293.5626,293.2314,293.3191,6078.0
2024-01-31 13:40:00,301.12,301.24,301.03,301.22,3622.0,293.3678,293.4847,293.2801,293.4652,3622.0
2024-01-31 13:45:00,301.27,301.58,301.11,301.54,9720.0,293.5139,293.8159,293.358,293.777,9720.0
2024-01-31 13:50:00,301.54,301.54,301.28,301.39,6179.0,293.777,293.777,293.5237,293.6308,6179.0
2024-01-31 13:55:00,301.32,301.44,301.27,301.37,7625.0,293.5626,293.6795,293.5139,293.6113,7625.0
2024-01-31 14:00:00,301.23,301.99,300.28,301.34,35923.0,293.4749,294.2154,292.5494,293.5821,35923.0
2024-01-31 14:05:00,301.36,301.6,301.1,301.16,12093.0,293.6016,293.8354,293.3483,293.4067,12093.0
2024-01-31 14:10:00,301.29,301.58,301.16,301.48,8440.0,293.5334,293.8159,293.4067,293.7185,8440.0
2024-01-31 14:15:00,301.39,301.52,301.28,301.29,5801.0,293.6308,293.7575,293.5237,293.5334,5801.0
2024-01-31 14:20:00,301.34,301.79,301.34,301.44,9918.0,293.5821,294.0205,293.5821,293.6795,9918.0
2024-01-31 14:25:00,301.37,301.67,301.37,301.56,7890.0,293.6113,293.9036,293.6113,293.7964,7890.0
2024-01-31 14:30:00,301.65,301.93,301.46,301.82,9792.0,293.8841,294.1569,293.699,294.0498,9792.0
2024-01-31 14:35:00,301.95,302.08,301.49,301.99,11401.0,294.1764,294.3031,293.7283,294.2154,11401.0
2024-01-31 14:40:00,302.03,302.37,301.84,302.36,10567.0,294.2543,294.5856,294.0692,294.5759,10567.0
2024-01-31 14:45:00,302.36,302.68,301.61,301.64,18276.0,294.5759,294.8876,293.8452,293.8744,18276.0
2024-01-31 14:50:00,301.56,301.61,300.34,301.2,15086.0,293.7964,293.8452,292.6079,293.4457,15086.0
2024-01-31 14:55:00,301.15,301.52,301.01,301.12,13553.0,293.397,293.7575,293.2606,293.3678,13553.0
2024-01-31 15:00:00,301.03,301.33,300.62,301.33,14491.0,293.2801,293.5724,292.8806,293.5724,14491.0
2024-01-31 15:05:00,301.25,301.58,301.13,301.55,13530.0,293.4944,293.8159,293.3775,293.7867,13530.0
2024-01-31 15:10:00,301.6,302.11,301.43,301.43,15600.0,293.8354,294.3323,293.6698,293.6698,15600.0
2024-01-31 15:15:00,301.38,301.42,300.76,300.76,9024.0,293.6211,293.6601,293.017,293.017,9024.0
2024-01-31 15:20:00,300.79,301.21,300.75,301.21,8492.0,293.0463,293.4555,293.0073,293.4555,8492.0
2024-01-31 15:25:00,301.14,301.17,300.94,301.09,8187.0,293.3873,293.4165,293.1924,293.3385,8187.0
2024-01-31 15:30:00,301.1,301.31,300.89,301.0,14533.0,293.3483,293.5529,293.1437,293.2509,14533.0
2024-01-31 15:35:00,301.0,301.12,300.9,300.99,6655.0,293.2509,293.3678,293.1534,293.2411,6655.0
2024-01-31 15:40:00,301.04,301.31,301.0,301.25,16160.0,293.2898,293.5529,293.2509,293.4944,16160.0
2024-01-31 15:45:00,301.18,301.57,301.06,301.57,18637.0,293.4262,293.8062,293.3093,293.8062,18637.0
2024-01-31 15:50:00,301.59,302.11,301.43,302.03,43306.0,293.8257,294.3323,293.6698,294.2543,43306.0
2024-01-31 15:55:00,302.03,302.07,300.69,301.09,117427.0,294.2543,294.2933,292.9488,293.3385,117427.0
2024-02-01 09:30:00,303.63,304.92,301.73,302.01,42031.0,295.8132,297.0699,293.9621,294.2349,42031.0
2024-02-01 09:35:00,302.72,303.89,301.91,303.89,14170.0,294.9266,296.0665,294.1374,296.0665,14170.0
2024-02-01 09:40:00,303.5,305.17,303.37,304.85,19221.0,295.6865,297.3135,295.5599,297.0017,19221.0
2024-02-01 09:45:00,305.15,305.27,304.02,304.58,12401.0,297.294,297.4109,296.1931,296.7387,12401.0
2024-02-01 09:50:00,304.44,304.6,302.86,303.32,25619.0,296.6023,296.7582,295.063,295.5111,25619.0
2024-02-01 09:55:00,303.34,304.33,303.08,304.15,26016.0,295.5306,296.4951,295.2773,296.3198,26016.0
2024-02-01 10:00:00,303.98,305.71,303.82,305.1,23242.0,296.1541,297.8396,295.9983,297.2453,23242.0
2024-02-01 10:05:00,305.26,305.41,304.49,305.21,20908.0,297.4012,297.5473,296.651,297.3525,20908.0
2024-02-01 10:10:00,305.24,305.28,303.78,304.81,15360.0,297.3817,297.4207,295.9593,296.9628,15360.0
2024-02-01 10:15:00,305.3,306.2,304.72,305.92,17744.0,297.4402,298.317,296.8751,298.0442,17744.0
2024-02-01 10:20:00,305.92,305.96,304.78,305.34,21299.0,298.0442,298.0832,296.9336,297.4791,21299.0
2024-02-01 10:25:00,305.29,307.41,305.12,307.0,31302.0,297.4304,299.4958,297.2648,299.0964,31302.0
2024-02-01 10:30:00,307.06,307.57,306.84,307.02,30452.0,299.1549,299.6517,298.9405,299.1159,30452.0
2024-02-01 10:35:00,306.9,307.36,306.68,307.06,15006.0,298.999,299.4471,298.7846,299.1549,15006.0
2024-02-01 10:40:00,306.95,306.97,306.53,306.68,14303.0,299.0477,299.0672,298.6385,298.7846,14303.0
2024-02-01 10:45:00,306.62,307.24,306.62,307.12,13911.0,298.7262,299.3302,298.7262,299.2133,13911.0
2024-02-01 10:50:00,306.9,307.53,306.65,307.53,20082.0,298.999,299.6128,298.7554,299.6128,20082.0
2024-02-01 10:55:00,307.46,307.61,305.83,305.89,17946.0,299.5446,299.6907,297.9565,298.015,17946.0
2024-02-01 11:00:00,306.09,306.42,305.84,306.42,15108.0,298.2098,298.5313,297.9663,298.5313,15108.0
2024-02-01 11:05:00,306.32,306.58,305.85,306.06,12172.0,298.4339,298.6872,297.976,298.1806,12172.0
2024-02-01 11:10:00,306.17,306.17,304.87,305.07,10011.0,298.2878,298.2878,297.0212,297.2161,10011.0
2024-02-01 11:15:00,305.1,305.36,304.85,305.05,9480.0,297.2453,297.4986,297.0017,297.1966,9480.0
2024-02-01 11:20:00,304.94,305.26,304.76,305.15,14310.0,297.0894,297.4012,296.9141,297.294,14310.0
2024-02-01 11:25:00,305.07,305.74,305.04,305.69,11256.0,297.2161,297.8688,297.1869,297.8201,11256.0
2024-02-01 11:30:00,305.69,306.06,305.55,305.67,16362.0,297.8201,298.1806,297.6837,297.8006,16362.0
2024-02-01 11:35:00,305.69,305.95,305.53,305.72,11251.0,297.8201,298.0734,297.6642,297.8494,11251.0
2024-02-01 11:40:00,305.74,306.09,305.64,305.72,8057.0,297.8688,298.2098,297.7714,297.8494,8057.0
2024-02-01 11:45:00,305.69,305.69,305.18,305.5,7699.0,297.8201,297.8201,297.3233,297.635,7699.0
2024-02-01 11:50:00,305.54,305.6,305.05,305.05,9744.0,297.674,297.7324,297.1966,297.1966,9744.0
2024-02-01 11:55:00,305.23,305.83,305.17,305.81,16235.0,297.372,297.9565,297.3135,297.937,16235.0
2024-02-01 12:00:00,305.81,306.58,305.81,306.29,9770.0,297.937,298.6872,297.937,298.4047,9770.0
2024-02-01 12:05:00,306.38,307.13,306.38,307.05,12348.0,298.4924,299.2231,298.4924,299.1451,12348.0
2024-02-01 12:10:00,307.05,307.58,307.05,307.15,19750.0,299.1451,299.6615,299.1451,299.2425,19750.0
2024-02-01 12:15:00,307.15,307.15,306.21,306.22,6210.0,299.2425,299.2425,298.3267,298.3365,6210.0
2024-02-01 12:20:00,306.29,307.12,306.29,306.99,19276.0,298.4047,299.2133,298.4047,299.0867,19276.0
2024-02-01 12:25:00,306.98,307.07,306.83,306.91,7738.0,299.0769,299.1646,298.9308,299.0087,7738.0
2024-02-01 12:30:00,307.04,307.13,306.88,307.12,8945.0,299.1354,299.2231,298.9795,299.2133,8945.0
2024-02-01 12:35:00,307.01,307.49,306.89,307.31,7516.0,299.1061,299.5738,298.9892,299.3984,7516.0
2024-02-01 12:40:00,307.38,307.6,307.3,307.46,9492.0,299.4666,299.681,299.3887,299.5446,9492.0
2024-02-01 12:45:00,307.44,307.45,306.38,306.38,8733.0,299.5251,299.5348,298.4924,298.4924,8733.0
2024-02-01 12:50:00,306.55,306.82,306.5,306.59,10581.0,298.658,298.921,298.6093,298.697,10581.0
2024-02-01 12:55:00,306.67,307.07,306.24,306.46,12000.0,298.7749,299.1646,298.356,298.5703,12000.0
2024-02-01 13:00:00,306.55,306.76,306.41,306.48,6425.0,298.658,298.8626,298.5216,298.5898,6425.0
2024-02-01 13:05:00,306.56,306.84,306.43,306.72,4737.0,298.6677,298.9405,298.5411,298.8236,4737.0
2024-02-01 13:10:00,306.84,307.15,306.77,307.14,10296.0,298.9405,299.2425,298.8723,299.2328,10296.0
2024-02-01 13:15:00,307.18,307.56,307.17,307.34,7672.0,299.2718,299.642,299.262,299.4276,7672.0
2024-02-01 13:20:00,307.43,307.5,307.05,307.23,6150.0,299.5153,299.5835,299.1451,299.3205,6150.0
2024-02-01 13:25:00,307.16,307.49,307.15,307.44,6829.0,299.2523,299.5738,299.2425,299.5251,6829.0
2024-02-01 13:30:00,307.36,307.57,307.17,307.42,11017.0,299.4471,299.6517,299.262,299.5056,11017.0
2024-02-01 13:35:00,307.42,307.67,307.21,307.6,14970.0,299.5056,299.7491,299.301,299.681,14970.0
2024-02-01 13:40:00,307.68,307.81,307.6,307.77,7128.0,299.7589,299.8855,299.681,299.8466,7128.0
2024-02-01 13:45:00,307.74,307.95,307.52,307.79,10662.0,299.8173,300.0219,299.603,299.8661,10662.0
2024-02-01 13:50:00,307.75,308.04,307.66,307.79,11132.0,299.8271,300.1096,299.7394,299.8661,11132.0
2024-02-01 13:55:00,307.89,308.04,307.72,308.02,10717.0,299.9635,300.1096,299.7979,300.0901,10717.0
2024-02-01 14:00:00,308.0,308.11,307.92,308.1,6534.0,300.0707,300.1778,299.9927,300.1681,6534.0
2024-02-01 14:05:00,308.1,308.33,308.07,308.14,13385.0,300.1681,300.3922,300.1389,300.207,13385.0
2024-02-01 14:10:00,308.21,308.22,307.19,307.28,17075.0,300.2752,300.285,299.2815,299.3692,17075.0
2024-02-01 14:15:00,307.28,307.53,307.26,307.44,7571.0,299.3692,299.6128,299.3497,299.5251,7571.0
2024-02-01 14:20:00,307.42,307.54,306.88,306.92,7793.0,299.5056,299.6225,298.9795,299.0185,7793.0
2024-02-01 14:25:00,306.88,307.49,306.87,307.3,20427.0,298.9795,299.5738,298.9697,299.3887,20427.0
2024-02-01 14:30:00,307.36,307.42,307.22,307.28,7124.0,299.4471,299.5056,299.3107,299.3692,7124.0
2024-02-01 14:35:00,307.29,307.64,307.27,307.57,13572.0,299.3789,299.7199,299.3594,299.6517,13572.0
2024-02-01 14:40:00,307.55,307.91,307.5,307.61,9885.0,299.6322,299.983,299.5835,299.6907,9885.0
2024-02-01 14:45:00,307.69,307.91,307.61,307.81,14901.0,299.7686,299.983,299.6907,299.8855,14901.0
2024-02-01 14:50:00,307.83,307.9,307.58,307.62,10445.0,299.905,299.9732,299.6615,299.7004,10445.0
2024-02-01 14:55:00,307.68,307.81,307.62,307.71,10980.0,299.7589,299.8855,299.7004,299.7881,10980.0
2024-02-01 15:00:00,307.79,308.29,307.74,308.24,18453.0,299.8661,300.3532,299.8173,300.3045,18453.0
2024-02-01 15:05:00,308.29,308.62,308.18,308.53,16231.0,300.3532,300.6747,300.246,300.587,16231.0
2024-02-01 15:10:00,308.48,308.66,308.21,308.29,16756.0,300.5383,300.7137,300.2752,300.3532,16756.0
2024-02-01 15:15:00,308.2,308.43,308.05,308.35,12536.0,300.2655,300.4896,300.1194,300.4116,12536.0
2024-02-01 15:20:00,308.39,308.73,308.23,308.73,17326.0,300.4506,300.7819,300.2947,300.7819,17326.0
2024-02-01 15:25:00,308.64,308.64,308.16,308.16,15519.0,300.6942,300.6942,300.2265,300.2265,15519.0
2024-02-01 15:30:00,308.17,308.37,307.99,308.35,11654.0,300.2363,300.4311,300.0609,300.4116,11654.0
2024-02-01 15:35:00,308.35,308.69,308.23,308.35,12415.0,300.4116,300.7429,300.2947,300.4116,12415.0
2024-02-01 15:40:00,308.36,309.07,307.92,308.13,40228.0,300.4214,301.1131,299.9927,300.1973,40228.0
2024-02-01 15:45:00,308.14,308.47,308.03,308.05,52085.0,300.207,300.5286,300.0999,300.1194,52085.0
2024-02-01 15:50:00,308.11,308.74,307.75,307.75,31416.0,300.1778,300.7916,299.8271,299.8271,31416.0
2024-02-01 15:55:00,307.76,308.36,307.4,307.47,111389.0,299.8368,300.4214,299.4861,299.5543,111389.0
2024-02-02 09:30:00,315.84,319.8,315.05,317.97,110179.0,307.7088,311.5669,306.9392,309.784,110179.0
2024-02-02 09:35:00,318.13,320.0,317.27,319.45,61304.0,309.9399,311.7617,309.102,311.2259,61304.0
2024-02-02 09:40:00,319.12,322.5,317.49,322.44,49662.0,310.9044,314.1974,309.3163,314.1389,49662.0
2024-02-02 09:45:00,322.63,322.87,319.12,319.12,58815.0,314.324,314.5578,310.9044,310.9044,58815.0
2024-02-02 09:50:00,319.08,323.37,318.9,323.27,42363.0,310.8654,315.045,310.69,314.9475,42363.0
2024-02-02 09:55:00,323.08,324.92,322.42,323.34,47230.0,314.7624,316.5551,314.1194,315.0157,47230.0
2024-02-02 10:00:00,323.33,324.26,322.45,323.43,58985.0,315.006,315.912,314.1486,315.1034,58985.0
2024-02-02 10:05:00,323.37,323.83,321.8,323.13,35213.0,315.045,315.4931,313.5154,314.8111,35213.0
2024-02-02 10:10:00,323.13,323.7,322.51,322.52,46359.0,314.8111,315.3665,314.2071,314.2168,46359.0
2024-02-02 10:15:00,322.29,324.93,322.29,324.69,42455.0,313.9928,316.5648,313.9928,316.331,42455.0
2024-02-02 10:20:00,324.52,325.0,323.94,324.81,46992.0,316.1654,316.633,315.6003,316.4479,46992.0
2024-02-02 10:25:00,324.87,325.29,324.18,325.14,30116.0,316.5063,316.9155,315.8341,316.7694,30116.0
2024-02-02 10:30:00,325.44,326.0,324.98,325.63,36125.0,317.0617,317.6073,316.6135,317.2468,36125.0
2024-02-02 10:35:00,325.65,326.74,325.33,326.74,28265.0,317.2663,318.3282,316.9545,318.3282,28265.0
2024-02-02 10:40:00,326.64,327.0,325.19,325.19,44449.0,318.2308,318.5815,316.8181,316.8181,44449.0
2024-02-02 10:45:00,325.16,325.46,324.29,325.15,17133.0,316.7889,317.0812,315.9413,316.7791,17133.0
2024-02-02 10:50:00,325.33,325.68,323.24,324.45,19330.0,316.9545,317.2955,314.9183,316.0972,19330.0
2024-02-02 10:55:00,324.45,326.11,324.32,326.11,15427.0,316.0972,317.7144,315.9705,317.7144,15427.0
2024-02-02 11:00:00,326.24,326.56,325.17,325.86,16773.0,317.8411,318.1528,316.7986,317.4709,16773.0
2024-02-02 11:05:00,325.76,326.94,325.33,326.56,18408.0,317.3734,318.5231,316.9545,318.1528,18408.0
2024-02-02 11:10:00,326.74,327.06,326.43,326.99,16666.0,318.3282,318.64,318.0262,318.5718,16666.0
2024-02-02 11:15:00,326.99,327.22,325.89,325.9,18582.0,318.5718,318.7958,317.5001,317.5098,18582.0
2024-02-02 11:20:00,325.87,326.4,325.23,325.57,26491.0,317.4806,317.997,316.8571,317.1883,26491.0
2024-02-02 11:25:00,325.52,327.78,325.03,327.69,14637.0,317.1396,319.3414,316.6622,319.2537,14637.0
2024-02-02 11:30:00,327.69,327.9,326.31,326.31,24832.0,319.2537,319.4583,317.9093,317.9093,24832.0
2024-02-02 11:35:00,326.35,326.81,326.12,326.62,15196.0,317.9482,318.3964,317.7242,318.2113,15196.0
2024-02-02 11:40:00,326.69,328.02,326.69,327.89,20068.0,318.2795,319.5752,318.2795,319.4486,20068.0
2024-02-02 11:45:00,327.99,328.13,327.27,327.77,20402.0,319.546,319.6824,318.8446,319.3317,20402.0
2024-02-02 11:50:00,327.81,328.11,327.34,327.81,13176.0,319.3707,319.6629,318.9128,319.3707,13176.0
2024-02-02 11:55:00,327.94,328.37,327.58,327.69,20931.0,319.4973,319.9162,319.1466,319.2537,20931.0
2024-02-02 12:00:00,327.64,327.75,326.5,326.71,17861.0,319.205,319.3122,318.0944,318.299,17861.0
2024-02-02 12:05:00,326.62,327.02,323.8,324.41,35212.0,318.2113,318.601,315.4639,316.0582,35212.0
2024-02-02 12:10:00,324.35,325.07,323.64,324.13,26201.0,315.9997,316.7012,315.308,315.7854,26201.0
2024-02-02 12:15:00,324.13,325.3,323.99,325.27,22015.0,315.7854,316.9253,315.649,316.896,22015.0
2024-02-02 12:20:00,325.3,325.72,324.93,325.63,21433.0,316.9253,317.3345,316.5648,317.2468,21433.0
2024-02-02 12:25:00,325.58,326.51,325.57,325.77,10655.0,317.1981,318.1041,317.1883,317.3832,10655.0
2024-02-02 12:30:00,325.81,325.96,324.66,324.67,20718.0,317.4221,317.5683,316.3017,316.3115,20718.0
2024-02-02 12:35:00,324.58,324.65,323.31,323.95,16026.0,316.2238,316.292,314.9865,315.61,16026.0
2024-02-02 12:40:00,324.11,324.3,323.2,323.27,20222.0,315.7659,315.951,314.8793,314.9475,20222.0
2024-02-02 12:45:00,323.28,325.17,323.28,324.66,15240.0,314.9573,316.7986,314.9573,316.3017,15240.0
2024-02-02 12:50:00,324.76,325.23,324.7,325.1,16083.0,316.3992,316.8571,316.3407,316.7304,16083.0
2024-02-02 12:55:00,325.01,325.14,324.4,324.45,11483.0,316.6427,316.7694,316.0484,316.0972,11483.0
2024-02-02 13:00:00,324.5,325.11,324.02,324.25,12663.0,316.1459,316.7402,315.6782,315.9023,12663.0
2024-02-02 13:05:00,324.08,324.08,322.64,323.02,11774.0,315.7367,315.7367,314.3338,314.704,11774.0
2024-02-02 13:10:00,323.12,324.61,322.97,324.61,15387.0,314.8014,316.253,314.6553,316.253,15387.0
2024-02-02 13:15:00,324.56,325.45,324.06,325.1,19207.0,316.2043,317.0714,315.7172,316.7304,19207.0
2024-02-02 13:20:00,325.1,325.78,324.18,325.75,19594.0,316.7304,317.3929,315.8341,317.3637,19594.0
2024-02-02 13:25:00,325.62,326.0,325.32,326.0,8429.0,317.237,317.6073,316.9448,317.6073,8429.0
2024-02-02 13:30:00,325.92,326.31,325.22,325.28,10085.0,317.5293,317.9093,316.8473,316.9058,10085.0
2024-02-02 13:35:00,325.36,326.0,325.25,325.88,13191.0,316.9837,317.6073,316.8766,317.4903,13191.0
2024-02-02 13:40:00,325.82,325.9,324.89,325.03,6237.0,317.4319,317.5098,316.5258,316.6622,6237.0
2024-02-02 13:45:00,325.13,325.19,324.61,324.76,10555.0,316.7596,316.8181,316.253,316.3992,10555.0
2024-02-02 13:50:00,324.75,324.84,323.64,323.84,9636.0,316.3894,316.4771,315.308,315.5029,9636.0
2024-02-02 13:55:00,323.87,324.67,323.81,324.13,26666.0,315.5321,316.3115,315.4736,315.7854,26666.0
2024-02-02 14:00:00,324.23,325.04,324.13,324.43,12969.0,315.8828,316.672,315.7854,316.0777,12969.0
2024-02-02 14:05:00,324.34,324.93,324.23,324.81,12337.0,315.99,316.5648,315.8828,316.4479,12337.0
2024-02-02 14:10:00,324.88,324.88,324.23,324.3,14448.0,316.5161,316.5161,315.8828,315.951,14448.0
2024-02-02 14:15:00,324.21,324.29,323.11,323.11,19773.0,315.8633,315.9413,314.7917,314.7917,19773.0
2024-02-02 14:20:00,323.18,323.27,322.8,323.08,15812.0,314.8599,314.9475,314.4896,314.7624,15812.0
2024-02-02 14:25:00,323.08,323.87,323.0,323.69,19751.0,314.7624,315.5321,314.6845,315.3567,19751.0
2024-02-02 14:30:00,323.87,324.07,323.1,323.37,16124.0,315.5321,315.7269,314.7819,315.045,16124.0
2024-02-02 14:35:00,323.47,323.59,322.53,323.59,14223.0,315.1424,315.2593,314.2266,315.2593,14223.0
2024-02-02 14:40:00,323.61,323.64,322.99,323.38,6994.0,315.2788,315.308,314.6747,315.0547,6994.0
2024-02-02 14:45:00,323.34,323.69,323.05,323.48,11258.0,315.0157,315.3567,314.7332,315.1521,11258.0
2024-02-02 14:50:00,323.53,323.72,323.29,323.7,8117.0,315.2008,315.3859,314.967,315.3665,8117.0
2024-02-02 14:55:00,323.66,324.25,323.66,324.19,11589.0,315.3275,315.9023,315.3275,315.8438,11589.0
2024-02-02 15:00:00,324.09,324.09,323.48,323.62,9370.0,315.7464,315.7464,315.1521,315.2885,9370.0
2024-02-02 15:05:00,323.6,324.65,323.51,324.65,16757.0,315.269,316.292,315.1814,316.292,16757.0
2024-02-02 15:10:00,324.65,324.82,324.51,324.75,10167.0,316.292,316.4576,316.1556,316.3894,10167.0
2024-02-02 15:15:00,324.74,325.16,324.72,325.06,14701.0,316.3797,316.7889,316.3602,316.6915,14701.0
2024-02-02 15:20:00,325.06,325.6,324.76,324.76,20443.0,316.6915,317.2175,316.3992,316.3992,20443.0
2024-02-02 15:25:00,324.78,325.3,324.68,325.17,9366.0,316.4187,316.9253,316.3212,316.7986,9366.0
2024-02-02 15:30:00,325.16,325.16,324.62,324.74,20371.0,316.7889,316.7889,316.2628,316.3797,20371.0
2024-02-02 15:35:00,324.78,324.83,323.67,323.9,25658.0,316.4187,316.4674,315.3372,315.5613,25658.0
2024-02-02 15:40:00,323.83,324.07,322.61,322.66,23289.0,315.4931,315.7269,314.3045,314.3532,23289.0
2024-02-02 15:45:00,322.66,324.61,322.66,323.94,69460.0,314.3532,316.253,314.3532,315.6003,69460.0
2024-02-02 15:50:00,323.89,324.33,323.04,323.64,42627.0,315.5516,315.9802,314.7235,315.308,42627.0
2024-02-02 15:55:00,323.71,323.99,323.18,323.99,117731.0,315.3762,315.649,314.8599,315.649,117731.0
2024-02-05 09:30:00,327.36,330.81,326.85,327.76,59393.0,318.9322,322.2934,318.4354,319.3219,59393.0
2024-02-05 09:35:00,327.47,328.2,326.2,327.79,21945.0,319.0394,319.7506,317.8021,319.3512,21945.0
2024-02-05 09:40:00,327.67,327.73,325.69,326.09,25940.0,319.2343,319.2927,317.3052,317.6949,25940.0
2024-02-05 09:45:00,325.8,328.7,325.6,328.1,20761.0,317.4124,320.2377,317.2175,319.6532,20761.0
2024-02-05 09:50:00,328.05,329.61,327.77,328.75,15378.0,319.6045,321.1243,319.3317,320.2865,15378.0
2024-02-05 09:55:00,328.36,328.78,327.71,328.0,15988.0,319.9065,320.3157,319.2732,319.5558,15988.0
2024-02-05 10:00:00,327.8,328.03,326.48,327.22,44432.0,319.3609,319.585,318.0749,318.7958,44432.0
2024-02-05 10:05:00,327.03,327.59,326.13,327.35,30144.0,318.6107,319.1563,317.7339,318.9225,30144.0
2024-02-05 10:10:00,327.35,327.36,326.31,327.02,13307.0,318.9225,318.9322,317.9093,318.601,13307.0
2024-02-05 10:15:00,326.84,326.87,325.9,326.22,15745.0,318.4256,318.4549,317.5098,317.8216,15745.0
2024-02-05 10:20:00,326.21,326.39,324.97,325.81,16263.0,317.8118,317.9872,316.6038,317.4221,16263.0
2024-02-05 10:25:00,325.91,326.22,324.96,324.97,33927.0,317.5196,317.8216,316.594,316.6038,33927.0
2024-02-05 10:30:00,325.0,325.53,324.99,325.47,26021.0,316.633,317.1494,316.6233,317.0909,26021.0
2024-02-05 10:35:00,325.28,325.63,324.88,325.45,17164.0,316.9058,317.2468,316.5161,317.0714,17164.0
2024-02-05 10:40:00,325.64,325.98,325.2,325.79,10184.0,317.2565,317.5878,316.8278,317.4027,10184.0
2024-02-05 10:45:00,325.78,326.96,325.78,326.46,11887.0,317.3929,318.5425,317.3929,318.0554,11887.0
2024-02-05 10:50:00,326.3,326.82,326.22,326.76,15243.0,317.8995,318.4061,317.8216,318.3477,15243.0
2024-02-05 10:55:00,326.83,326.85,325.89,326.1,14820.0,318.4159,318.4354,317.5001,317.7047,14820.0
2024-02-05 11:00:00,326.01,326.17,324.93,324.94,12562.0,317.617,317.7729,316.5648,316.5745,12562.0
2024-02-05 11:05:00,324.88,325.15,323.29,323.85,27796.0,316.5161,316.7791,314.967,315.5126,27796.0
2024-02-05 11:10:00,323.67,324.21,323.41,323.96,12598.0,315.3372,315.8633,315.0839,315.6198,12598.0
2024-02-05 11:15:00,323.77,323.77,322.01,322.4,7332.0,315.4347,315.4347,313.72,314.0999,7332.0
2024-02-05 11:20:00,321.94,322.94,321.32,322.88,21395.0,313.6518,314.626,313.0477,314.5676,21395.0
2024-02-05 11:25:00,322.88,324.19,322.88,324.02,21477.0,314.5676,315.8438,314.5676,315.6782,21477.0
2024-02-05 11:30:00,324.38,325.16,324.36,325.15,20262.0,316.029,316.7889,316.0095,316.7791,20262.0
2024-02-05 11:35:00,325.02,325.25,324.56,324.63,13626.0,316.6525,316.8766,316.2043,316.2725,13626.0
2024-02-05 11:40:00,324.59,324.62,323.67,323.95,8241.0,316.2336,316.2628,315.3372,315.61,8241.0
2024-02-05 11:45:00,323.94,324.11,323.66,323.87,7884.0,315.6003,315.7659,315.3275,315.5321,7884.0
2024-02-05 11:50:00,323.67,323.79,322.57,322.93,10195.0,315.3372,315.4541,314.2656,314.6163,10195.0
2024-02-05 11:55:00,323.04,323.4,322.85,323.33,6917.0,314.7235,315.0742,314.5383,315.006,6917.0
2024-02-05 12:00:00,323.34,323.34,322.9,322.9,5163.0,315.0157,315.0157,314.5871,314.5871,5163.0
2024-02-05 12:05:00,322.7,323.15,322.7,323.09,2190.0,314.3922,314.8306,314.3922,314.7722,2190.0
2024-02-05 12:10:00,323.21,323.56,323.21,323.44,7008.0,314.8891,315.2301,314.8891,315.1132,7008.0
2024-02-05 12:15:00,323.26,323.81,323.26,323.81,9518.0,314.9378,315.4736,314.9378,315.4736,9518.0
2024-02-05 12:20:00,323.87,324.32,323.76,324.31,7722.0,315.5321,315.9705,315.4249,315.9608,7722.0
2024-02-05 12:25:00,324.25,324.42,324.05,324.24,8209.0,315.9023,316.0679,315.7075,315.8926,8209.0
2024-02-05 12:30:00,324.38,324.6,324.01,324.19,6962.0,316.029,316.2433,315.6685,315.8438,6962.0
2024-02-05 12:35:00,324.02,324.31,323.86,324.18,9379.0,315.6782,315.9608,315.5223,315.8341,9379.0
2024-02-05 12:40:00,324.17,324.2,323.61,323.63,6081.0,315.8244,315.8536,315.2788,315.2983,6081.0
2024-02-05 12:45:00,323.44,323.7,323.08,323.69,5690.0,315.1132,315.3665,314.7624,315.3567,5690.0
2024-02-05 12:50:00,323.68,323.87,323.5,323.81,4475.0,315.347,315.5321,315.1716,315.4736,4475.0
2024-02-05 12:55:00,323.77,324.16,323.77,324.04,9473.0,315.4347,315.8146,315.4347,315.6977,9473.0
2024-02-05 13:00:00,324.03,324.06,323.22,323.23,5542.0,315.688,315.7172,314.8988,314.9086,5542.0
2024-02-05 13:05:00,323.24,323.56,323.23,323.37,3497.0,314.9183,315.2301,314.9086,315.045,3497.0
2024-02-05 13:10:00,323.43,323.95,323.42,323.76,6893.0,315.1034,315.61,315.0937,315.4249,6893.0
2024-02-05 13:15:00,323.86,323.86,323.52,323.7,8593.0,315.5223,315.5223,315.1911,315.3665,8593.0
2024-02-05 13:20:00,323.81,323.98,323.26,323.26,5598.0,315.4736,315.6393,314.9378,314.9378,5598.0
2024-02-05 13:25:00,323.31,323.39,322.82,323.06,6485.0,314.9865,315.0644,314.5091,314.7429,6485.0
2024-02-05 13:30:00,323.09,323.09,322.58,322.9,5650.0,314.7722,314.7722,314.2753,314.5871,5650.0
2024-02-05 13:35:00,322.87,323.3,322.74,322.75,6982.0,314.5578,314.9768,314.4312,314.4409,6982.0
2024-02-05 13:40:00,322.71,322.74,322.14,322.32,7967.0,314.402,314.4312,313.8466,314.022,7967.0
2024-02-05 13:45:00,322.38,322.56,322.0,322.14,10402.0,314.0804,314.2558,313.7102,313.8466,10402.0
2024-02-05 13:50:00,322.12,322.85,322.12,322.85,4416.0,313.8271,314.5383,313.8271,314.5383,4416.0
2024-02-05 13:55:00,322.83,323.49,322.79,323.43,12789.0,314.5189,315.1619,314.4799,315.1034,12789.0
2024-02-05 14:00:00,323.36,323.36,322.41,322.64,5927.0,315.0352,315.0352,314.1097,314.3338,5927.0
2024-02-05 14:05:00,322.62,323.11,322.62,323.04,6929.0,314.3143,314.7917,314.3143,314.7235,6929.0
2024-02-05 14:10:00,322.84,322.84,322.13,322.72,3955.0,314.5286,314.5286,313.8369,314.4117,3955.0
2024-02-05 14:15:00,322.76,323.06,322.61,322.64,5729.0,314.4507,314.7429,314.3045,314.3338,5729.0
2024-02-05 14:20:00,322.64,322.81,322.41,322.74,6041.0,314.3338,314.4994,314.1097,314.4312,6041.0
2024-02-05 14:25:00,322.75,322.82,322.58,322.65,5918.0,314.4409,314.5091,314.2753,314.3435,5918.0
2024-02-05 14:30:00,322.65,323.21,322.6,322.98,11341.0,314.3435,314.8891,314.2948,314.665,11341.0
2024-02-05 14:35:00,322.95,323.31,322.94,323.09,7127.0,314.6358,314.9865,314.626,314.7722,7127.0
2024-02-05 14:40:00,323.04,323.43,322.94,323.43,4580.0,314.7235,315.1034,314.626,315.1034,4580.0
2024-02-05 14:45:00,323.46,324.1,323.4,323.76,8869.0,315.1326,315.7562,315.0742,315.4249,8869.0
2024-02-05 14:50:00,323.71,323.88,323.43,323.67,5509.0,315.3762,315.5418,315.1034,315.3372,5509.0
2024-02-05 14:55:00,323.62,323.7,323.45,323.65,5505.0,315.2885,315.3665,315.1229,315.3178,5505.0
2024-02-05 15:00:00,323.69,323.69,322.95,323.29,11850.0,315.3567,315.3567,314.6358,314.967,11850.0
2024-02-05 15:05:00,323.32,323.35,322.86,322.86,6419.0,314.9962,315.0255,314.5481,314.5481,6419.0
2024-02-05 15:10:00,323.02,323.16,322.86,322.99,9325.0,314.704,314.8404,314.5481,314.6747,9325.0
2024-02-05 15:15:00,322.95,323.45,322.87,323.45,9692.0,314.6358,315.1229,314.5578,315.1229,9692.0
2024-02-05 15:20:00,323.49,323.91,323.43,323.71,14710.0,315.1619,315.5711,315.1034,315.3762,14710.0
2024-02-05 15:25:00,323.63,323.75,323.48,323.53,5285.0,315.2983,315.4152,315.1521,315.2008,5285.0
2024-02-05 15:30:00,323.56,323.56,322.99,323.28,19534.0,315.2301,315.2301,314.6747,314.9573,19534.0
2024-02-05 15:35:00,323.21,323.35,322.78,323.03,10938.0,314.8891,315.0255,314.4701,314.7137,10938.0
2024-02-05 15:40:00,323.04,323.04,322.65,322.68,14502.0,314.7235,314.7235,314.3435,314.3727,14502.0
2024-02-05 15:45:00,322.68,323.15,322.54,322.54,14929.0,314.3727,314.8306,314.2363,314.2363,14929.0
2024-02-05 15:50:00,322.41,322.79,322.25,322.26,26762.0,314.1097,314.4799,313.9538,313.9635,26762.0
2024-02-05 15:55:00,322.22,322.22,321.0,321.07,91624.0,313.9246,313.9246,312.736,312.8042,91624.0
2024-02-06 09:30:00,322.0,324.29,321.52,323.92,22891.0,313.7102,315.9413,313.2426,315.5808,22891.0
2024-02-06 09:35:00,323.92,325.51,322.52,322.88,29156.0,315.5808,317.1299,314.2168,314.5676,29156.0
2024-02-06 09:40:00,323.18,324.16,322.87,324.16,22946.0,314.8599,315.8146,314.5578,315.8146,22946.0
2024-02-06 09:45:00,324.0,325.23,324.0,324.92,10981.0,315.6587,316.8571,315.6587,316.5551,10981.0
2024-02-06 09:50:00,324.9,327.0,324.68,326.71,45214.0,316.5356,318.5815,316.3212,318.299,45214.0
2024-02-06 09:55:00,326.57,326.77,326.15,326.24,20541.0,318.1626,318.3574,317.7534,317.8411,20541.0
2024-02-06 10:00:00,326.44,327.68,326.13,327.6,23987.0,318.0359,319.244,317.7339,319.1661,23987.0
2024-02-06 10:05:00,327.65,327.82,327.25,327.82,9072.0,319.2148,319.3804,318.8251,319.3804,9072.0
2024-02-06 10:10:00,327.69,327.95,326.76,326.79,15225.0,319.2537,319.507,318.3477,318.3769,15225.0
2024-02-06 10:15:00,327.04,328.44,326.81,328.05,21649.0,318.6205,319.9844,318.3964,319.6045,21649.0
2024-02-06 10:20:00,328.27,328.64,327.98,328.32,11819.0,319.8188,320.1793,319.5363,319.8675,11819.0
2024-02-06 10:25:00,328.44,328.88,328.3,328.52,17228.0,319.9844,320.4131,319.848,320.0624,17228.0
2024-02-06 10:30:00,328.38,328.99,328.33,328.66,12999.0,319.926,320.5203,319.8773,320.1988,12999.0
2024-02-06 10:35:00,328.68,329.0,328.42,328.67,21529.0,320.2183,320.53,319.9649,320.2085,21529.0
2024-02-06 10:40:00,328.7,328.7,327.18,327.27,3179.0,320.2377,320.2377,318.7569,318.8446,3179.0
2024-02-06 10:45:00,327.46,328.25,327.46,327.78,28643.0,319.0297,319.7993,319.0297,319.3414,28643.0
2024-02-06 10:50:00,327.7,327.89,327.0,327.57,11474.0,319.2635,319.4486,318.5815,319.1368,11474.0
2024-02-06 10:55:00,327.58,327.79,327.38,327.79,15443.0,319.1466,319.3512,318.9517,319.3512,15443.0
2024-02-06 11:00:00,327.78,327.78,327.16,327.4,12871.0,319.3414,319.3414,318.7374,318.9712,12871.0
2024-02-06 11:05:00,327.32,327.52,326.75,327.5,9667.0,318.8933,319.0881,318.3379,319.0686,9667.0
2024-02-06 11:10:00,327.45,328.14,327.45,327.6,19487.0,319.0199,319.6922,319.0199,319.1661,19487.0
2024-02-06 11:15:00,327.72,328.26,327.66,328.02,15529.0,319.283,319.8091,319.2245,319.5752,15529.0
2024-02-06 11:20:00,328.0,328.24,327.9,328.2,13807.0,319.5558,319.7896,319.4583,319.7506,13807.0
2024-02-06 11:25:00,328.25,328.4,327.84,328.0,12479.0,319.7993,319.9455,319.3999,319.5558,12479.0
2024-02-06 11:30:00,327.89,327.89,326.78,326.9,5984.0,319.4486,319.4486,318.3672,318.4841,5984.0
2024-02-06 11:35:00,327.02,327.26,326.72,326.73,12053.0,318.601,318.8348,318.3087,318.3185,12053.0
2024-02-06 11:40:00,326.71,326.84,326.64,326.66,8726.0,318.299,318.4256,318.2308,318.2503,8726.0
2024-02-06 11:45:00,326.61,326.86,326.48,326.75,5902.0,318.2015,318.4451,318.0749,318.3379,5902.0
2024-02-06 11:50:00,326.88,327.16,326.85,327.0,15391.0,318.4646,318.7374,318.4354,318.5815,15391.0
2024-02-06 11:55:00,327.05,327.85,326.98,327.85,6619.0,318.6302,319.4096,318.562,319.4096,6619.0
2024-02-06 12:00:00,327.78,328.38,327.75,328.26,20763.0,319.3414,319.926,319.3122,319.8091,20763.0
2024-02-06 12:05:00,327.95,329.01,327.86,328.6,16401.0,319.507,320.5398,319.4194,320.1403,16401.0
2024-02-06 12:10:00,328.58,329.02,328.53,328.93,14709.0,320.1208,320.5495,320.0721,320.4618,14709.0
2024-02-06 12:15:00,328.93,329.27,328.84,328.84,13676.0,320.4618,320.7931,320.3741,320.3741,13676.0
2024-02-06 12:20:00,328.75,329.05,328.7,328.92,7254.0,320.2865,320.5787,320.2377,320.4521,7254.0
2024-02-06 12:25:00,328.94,329.11,328.66,328.67,7847.0,320.4716,320.6372,320.1988,320.2085,7847.0
2024-02-06 12:30:00,328.62,328.92,328.44,328.71,12570.0,320.1598,320.4521,319.9844,320.2475,12570.0
2024-02-06 12:35:00,328.62,328.62,328.27,328.48,2485.0,320.1598,320.1598,319.8188,320.0234,2485.0
2024-02-06 12:40:00,328.53,328.88,328.51,328.74,7444.0,320.0721,320.4131,320.0526,320.2767,7444.0
2024-02-06 12:45:00,328.61,328.61,327.97,328.11,8836.0,320.1501,320.1501,319.5265,319.6629,8836.0
2024-02-06 12:50:00,328.17,328.27,327.86,328.06,4108.0,319.7214,319.8188,319.4194,319.6142,4108.0
2024-02-06 12:55:00,328.15,328.33,327.89,328.08,7039.0,319.7019,319.8773,319.4486,319.6337,7039.0
2024-02-06 13:00:00,328.09,328.13,327.86,328.02,5448.0,319.6434,319.6824,319.4194,319.5752,5448.0
2024-02-06 13:05:00,328.12,328.56,328.05,328.48,10251.0,319.6727,320.1013,319.6045,320.0234,10251.0
2024-02-06 13:10:00,328.54,328.61,328.05,328.07,3711.0,320.0819,320.1501,319.6045,319.624,3711.0
2024-02-06 13:15:00,328.08,328.51,327.99,328.24,6752.0,319.6337,320.0526,319.546,319.7896,6752.0
2024-02-06 13:20:00,328.32,328.44,328.25,328.33,5377.0,319.8675,319.9844,319.7993,319.8773,5377.0
2024-02-06 13:25:00,328.39,328.55,328.28,328.39,7014.0,319.9357,320.0916,319.8286,319.9357,7014.0
2024-02-06 13:30:00,328.34,328.44,328.29,328.29,3127.0,319.887,319.9844,319.8383,319.8383,3127.0
2024-02-06 13:35:00,328.15,328.3,327.95,328.3,5832.0,319.7019,319.848,319.507,319.848,5832.0
2024-02-06 13:40:00,328.22,328.56,328.22,328.28,8090.0,319.7701,320.1013,319.7701,319.8286,8090.0
2024-02-06 13:45:00,328.32,328.51,328.28,328.33,5346.0,319.8675,320.0526,319.8286,319.8773,5346.0
2024-02-06 13:50:00,328.34,328.66,328.34,328.45,8712.0,319.887,320.1988,319.887,319.9942,8712.0
2024-02-06 13:55:00,328.54,328.59,328.36,328.36,5306.0,320.0819,320.1306,319.9065,319.9065,5306.0
2024-02-06 14:00:00,328.36,328.61,328.29,328.61,5284.0,319.9065,320.1501,319.8383,320.1501,5284.0
2024-02-06 14:05:00,328.61,328.78,328.17,328.24,7259.0,320.1501,320.3157,319.7214,319.7896,7259.0
2024-02-06 14:10:00,328.25,328.56,328.24,328.31,5100.0,319.7993,320.1013,319.7896,319.8578,5100.0
2024-02-06 14:15:00,328.41,328.58,328.07,328.24,6013.0,319.9552,320.1208,319.624,319.7896,6013.0
2024-02-06 14:20:00,328.23,328.33,327.73,327.73,10741.0,319.7798,319.8773,319.2927,319.2927,10741.0
2024-02-06 14:25:00,327.81,327.82,327.41,327.8,9678.0,319.3707,319.3804,318.981,319.3609,9678.0
2024-02-06 14:30:00,327.81,327.82,327.43,327.43,4006.0,319.3707,319.3804,319.0004,319.0004,4006.0
2024-02-06 14:35:00,327.44,327.73,327.44,327.52,5597.0,319.0102,319.2927,319.0102,319.0881,5597.0
2024-02-06 14:40:00,327.47,327.82,327.38,327.4,24769.0,319.0394,319.3804,318.9517,318.9712,24769.0
2024-02-06 14:45:00,327.4,327.66,327.29,327.66,5265.0,318.9712,319.2245,318.864,319.2245,5265.0
2024-02-06 14:50:00,327.6,327.8,327.49,327.7,9900.0,319.1661,319.3609,319.0589,319.2635,9900.0
2024-02-06 14:55:00,327.7,328.07,327.66,328.06,6787.0,319.2635,319.624,319.2245,319.6142,6787.0
2024-02-06 15:00:00,328.1,328.3,327.95,328.3,6478.0,319.6532,319.848,319.507,319.848,6478.0
2024-02-06 15:05:00,328.33,328.76,328.3,328.7,6388.0,319.8773,320.2962,319.848,320.2377,6388.0
2024-02-06 15:10:00,328.72,328.89,328.57,328.86,8132.0,320.2572,320.4228,320.1111,320.3936,8132.0
2024-02-06 15:15:00,328.84,328.92,328.48,328.56,14479.0,320.3741,320.4521,320.0234,320.1013,14479.0
2024-02-06 15:20:00,328.56,328.66,328.4,328.49,5551.0,320.1013,320.1988,319.9455,320.0331,5551.0
2024-02-06 15:25:00,328.53,328.57,327.84,327.97,10567.0,320.0721,320.1111,319.3999,319.5265,10567.0
2024-02-06 15:30:00,328.03,328.09,327.18,327.36,11677.0,319.585,319.6434,318.7569,318.9322,11677.0
2024-02-06 15:35:00,327.39,327.62,327.31,327.38,20638.0,318.9615,319.1855,318.8835,318.9517,20638.0
2024-02-06 15:40:00,327.33,327.58,327.07,327.35,29229.0,318.903,319.1466,318.6497,318.9225,29229.0
2024-02-06 15:45:00,327.34,327.6,327.34,327.57,31321.0,318.9128,319.1661,318.9128,319.1368,31321.0
2024-02-06 15:50:00,327.49,327.63,326.6,326.89,34330.0,319.0589,319.1953,318.1918,318.4743,34330.0
2024-02-06 15:55:00,326.93,327.64,326.8,327.55,94293.0,318.5133,319.205,318.3867,319.1173,94293.0
2024-02-07 09:30:00,329.48,331.42,328.75,330.36,40821.0,320.9977,322.8877,320.2865,321.855,40821.0
2024-02-07 09:35:00,329.84,331.43,329.82,330.61,14079.0,321.3484,322.8975,321.3289,322.0986,14079.0
2024-02-07 09:40:00,330.83,331.28,330.25,330.3,23035.0,322.3129,322.7513,321.7478,321.7965,23035.0
2024-02-07 09:45:00,330.28,331.0,330.24,330.67,18089.0,321.7771,322.4785,321.7381,322.157,18089.0
2024-02-07 09:50:00,330.82,331.41,330.71,331.41,22398.0,322.3032,322.878,322.196,322.878,22398.0
2024-02-07 09:55:00,331.61,331.61,330.98,330.98,13236.0,323.0728,323.0728,322.459,322.459,13236.0
2024-02-07 10:00:00,331.06,331.23,330.75,330.82,16606.0,322.537,322.7026,322.235,322.3032,16606.0
2024-02-07 10:05:00,330.7,331.24,330.6,331.14,18011.0,322.1863,322.7123,322.0888,322.6149,18011.0
2024-02-07 10:10:00,331.1,331.99,331.1,331.79,6645.0,322.576,323.443,322.576,323.2482,6645.0
2024-02-07 10:15:00,331.74,333.0,331.73,332.97,18246.0,323.1995,324.427,323.1897,324.3978,18246.0
2024-02-07 10:20:00,332.9,333.15,332.82,333.15,2286.0,324.3296,324.5732,324.2517,324.5732,2286.0
2024-02-07 10:25:00,333.28,333.28,332.85,332.96,26259.0,324.6998,324.6998,324.2809,324.3881,26259.0
2024-02-07 10:30:00,332.96,333.13,332.63,332.7,21897.0,324.3881,324.5537,324.0666,324.1348,21897.0
2024-02-07 10:35:00,332.74,332.75,332.46,332.61,6331.0,324.1737,324.1835,323.9009,324.0471,6331.0
2024-02-07 10:40:00,332.71,332.71,332.19,332.65,14844.0,324.1445,324.1445,323.6379,324.086,14844.0
2024-02-07 10:45:00,332.64,332.86,332.51,332.74,10867.0,324.0763,324.2906,323.9497,324.1737,10867.0
2024-02-07 10:50:00,332.78,333.86,332.75,333.82,18117.0,324.2127,325.2649,324.1835,325.2259,18117.0
2024-02-07 10:55:00,333.76,333.79,333.12,333.49,17089.0,325.1675,325.1967,324.5439,324.9044,17089.0
2024-02-07 11:00:00,333.65,333.65,333.15,333.15,10611.0,325.0603,325.0603,324.5732,324.5732,10611.0
2024-02-07 11:05:00,333.23,333.59,333.11,333.25,9609.0,324.6511,325.0018,324.5342,324.6706,9609.0
2024-02-07 11:10:00,333.13,333.35,332.96,332.96,14345.0,324.5537,324.768,324.3881,324.3881,14345.0
2024-02-07 11:15:00,332.79,332.95,332.75,332.95,920.0,324.2224,324.3783,324.1835,324.3783,920.0
2024-02-07 11:20:00,332.86,332.96,332.81,332.83,7519.0,324.2906,324.3881,324.2419,324.2614,7519.0
2024-02-07 11:25:00,332.95,333.05,332.65,332.66,12510.0,324.3783,324.4758,324.086,324.0958,12510.0
2024-02-07 11:30:00,332.71,332.89,332.65,332.83,3176.0,324.1445,324.3199,324.086,324.2614,3176.0
2024-02-07 11:35:00,332.76,333.06,332.67,332.67,13764.0,324.1932,324.4855,324.1055,324.1055,13764.0
2024-02-07 11:40:00,332.33,332.77,332.21,332.6,5373.0,323.7743,324.203,323.6574,324.0373,5373.0
2024-02-07 11:45:00,332.55,332.55,332.06,332.35,8249.0,323.9886,323.9886,323.5112,323.7938,8249.0
2024-02-07 11:50:00,332.41,332.5,332.33,332.41,7189.0,323.8522,323.9399,323.7743,323.8522,7189.0
2024-02-07 11:55:00,332.42,332.44,331.86,332.29,14038.0,323.862,323.8815,323.3164,323.7353,14038.0
2024-02-07 12:00:00,332.29,332.38,332.05,332.1,14599.0,323.7353,323.823,323.5015,323.5502,14599.0
2024-02-07 12:05:00,332.14,332.15,331.77,332.15,7083.0,323.5892,323.5989,323.2287,323.5989,7083.0
2024-02-07 12:10:00,332.2,332.25,331.93,331.98,8595.0,323.6476,323.6963,323.3846,323.4333,8595.0
2024-02-07 12:15:00,332.09,332.19,331.65,331.75,7143.0,323.5405,323.6379,323.1118,323.2092,7143.0
2024-02-07 12:20:00,331.78,331.78,331.29,331.58,4351.0,323.2384,323.2384,322.7611,323.0436,4351.0
2024-02-07 12:25:00,331.6,331.64,331.46,331.55,6100.0,323.0631,323.1021,322.9267,323.0144,6100.0
2024-02-07 12:30:00,331.47,331.57,331.25,331.5,7809.0,322.9364,323.0339,322.7221,322.9657,7809.0
2024-02-07 12:35:00,331.44,331.51,331.25,331.3,7794.0,322.9072,322.9754,322.7221,322.7708,7794.0
2024-02-07 12:40:00,331.32,331.42,331.11,331.3,9461.0,322.7903,322.8877,322.5857,322.7708,9461.0
2024-02-07 12:45:00,331.3,331.46,331.25,331.34,13678.0,322.7708,322.9267,322.7221,322.8098,13678.0
2024-02-07 12:50:00,331.41,331.41,331.18,331.33,6087.0,322.878,322.878,322.6539,322.8,6087.0
2024-02-07 12:55:00,331.28,331.29,331.09,331.09,6589.0,322.7513,322.7611,322.5662,322.5662,6589.0
2024-02-07 13:00:00,331.11,331.42,331.09,331.2,8186.0,322.5857,322.8877,322.5662,322.6734,8186.0
2024-02-07 13:05:00,331.24,331.44,330.94,331.37,11798.0,322.7123,322.9072,322.4201,322.839,11798.0
2024-02-07 13:10:00,331.37,331.55,331.17,331.23,7634.0,322.839,323.0144,322.6442,322.7026,7634.0
2024-02-07 13:15:00,331.33,331.46,331.08,331.27,13014.0,322.8,322.9267,322.5565,322.7416,13014.0
2024-02-07 13:20:00,331.32,331.44,331.24,331.33,4196.0,322.7903,322.9072,322.7123,322.8,4196.0
2024-02-07 13:25:00,331.38,331.53,331.24,331.53,5771.0,322.8487,322.9949,322.7123,322.9949,5771.0
2024-02-07 13:30:00,331.68,331.68,331.37,331.37,7090.0,323.141,323.141,322.839,322.839,7090.0
2024-02-07 13:35:00,331.41,331.52,331.14,331.28,6550.0,322.878,322.9851,322.6149,322.7513,6550.0
2024-02-07 13:40:00,331.34,331.38,330.99,331.02,6091.0,322.8098,322.8487,322.4688,322.498,6091.0
2024-02-07 13:45:00,330.99,330.99,330.48,330.58,9755.0,322.4688,322.4688,321.9719,322.0693,9755.0
2024-02-07 13:50:00,330.59,330.67,330.34,330.66,5555.0,322.0791,322.157,321.8355,322.1473,5555.0
2024-02-07 13:55:00,330.56,330.73,330.53,330.69,6902.0,322.0499,322.2155,322.0206,322.1765,6902.0
2024-02-07 14:00:00,330.69,331.27,330.68,331.16,8980.0,322.1765,322.7416,322.1668,322.6344,8980.0
2024-02-07 14:05:00,331.28,331.6,331.13,331.47,8744.0,322.7513,323.0631,322.6052,322.9364,8744.0
2024-02-07 14:10:00,331.47,331.55,330.72,331.13,30396.0,322.9364,323.0144,322.2057,322.6052,30396.0
2024-02-07 14:15:00,331.25,331.26,330.46,330.84,19611.0,322.7221,322.7318,321.9524,322.3226,19611.0
2024-02-07 14:20:00,330.77,330.77,330.17,330.31,8144.0,322.2544,322.2544,321.6699,321.8063,8144.0
2024-02-07 14:25:00,330.31,330.36,330.0,330.33,12241.0,321.8063,321.855,321.5043,321.8258,12241.0
2024-02-07 14:30:00,330.21,330.25,329.99,330.08,12910.0,321.7089,321.7478,321.4945,321.5822,12910.0
2024-02-07 14:35:00,330.04,330.56,329.98,330.44,10670.0,321.5432,322.0499,321.4848,321.9329,10670.0
2024-02-07 14:40:00,330.43,330.54,330.33,330.54,4248.0,321.9232,322.0304,321.8258,322.0304,4248.0
2024-02-07 14:45:00,330.53,330.72,330.34,330.66,6815.0,322.0206,322.2057,321.8355,322.1473,6815.0
2024-02-07 14:50:00,330.81,330.82,330.69,330.74,5301.0,322.2934,322.3032,322.1765,322.2252,5301.0
2024-02-07 14:55:00,330.76,330.84,330.64,330.84,8893.0,322.2447,322.3226,322.1278,322.3226,8893.0
2024-02-07 15:00:00,330.84,330.84,330.18,330.22,11915.0,322.3226,322.3226,321.6796,321.7186,11915.0
2024-02-07 15:05:00,330.23,330.53,330.16,330.42,8626.0,321.7284,322.0206,321.6602,321.9135,8626.0
2024-02-07 15:10:00,330.47,330.53,330.37,330.37,10211.0,321.9622,322.0206,321.8647,321.8647,10211.0
2024-02-07 15:15:00,330.35,330.81,330.33,330.45,9232.0,321.8453,322.2934,321.8258,321.9427,9232.0
2024-02-07 15:20:00,330.45,330.72,330.43,330.67,7989.0,321.9427,322.2057,321.9232,322.157,7989.0
2024-02-07 15:25:00,330.61,330.72,330.55,330.66,9704.0,322.0986,322.2057,322.0401,322.1473,9704.0
2024-02-07 15:30:00,330.67,330.67,329.99,330.39,10346.0,322.157,322.157,321.4945,321.8842,10346.0
2024-02-07 15:35:00,330.35,330.73,330.29,330.44,18356.0,321.8453,322.2155,321.7868,321.9329,18356.0
2024-02-07 15:40:00,330.46,330.79,329.87,329.97,28912.0,321.9524,322.2739,321.3776,321.475,28912.0
2024-02-07 15:45:00,329.92,330.86,329.87,330.44,23811.0,321.4263,322.3421,321.3776,321.9329,23811.0
2024-02-07 15:50:00,330.45,330.67,330.17,330.26,21981.0,321.9427,322.157,321.6699,321.7576,21981.0
2024-02-07 15:55:00,330.25,330.99,330.16,330.52,70547.0,321.7478,322.4688,321.6602,322.0109,70547.0
2024-02-08 09:30:00,330.51,331.16,330.32,330.96,9419.0,322.0011,322.6344,321.816,322.4396,9419.0
2024-02-08 09:35:00,331.27,331.27,329.91,330.93,17991.0,322.7416,322.7416,321.4166,322.4103,17991.0
2024-02-08 09:40:00,331.15,331.65,331.05,331.59,7094.0,322.6247,323.1118,322.5272,323.0533,7094.0
2024-02-08 09:45:00,331.78,331.94,331.5,331.92,9696.0,323.2384,323.3943,322.9657,323.3748,9696.0
2024-02-08 09:50:00,331.97,332.01,331.38,331.41,7654.0,323.4236,323.4625,322.8487,322.878,7654.0
2024-02-08 09:55:00,331.57,333.17,331.57,332.32,11072.0,323.0339,324.5927,323.0339,323.7645,11072.0
2024-02-08 10:00:00,332.77,332.97,331.95,332.1,10279.0,324.203,324.3978,323.4041,323.5502,10279.0
2024-02-08 10:05:00,332.26,332.36,331.95,332.36,10615.0,323.7061,323.8035,323.4041,323.8035,10615.0
2024-02-08 10:10:00,332.25,332.93,332.25,332.54,7436.0,323.6963,324.3588,323.6963,323.9789,7436.0
2024-02-08 10:15:00,332.46,333.02,332.46,332.73,10060.0,323.9009,324.4465,323.9009,324.164,10060.0
2024-02-08 10:20:00,332.81,332.88,332.02,332.02,7869.0,324.2419,324.3101,323.4723,323.4723,7869.0
2024-02-08 10:25:00,332.01,332.54,331.89,332.54,8545.0,323.4625,323.9789,323.3456,323.9789,8545.0
2024-02-08 10:30:00,332.51,332.8,332.33,332.33,14143.0,323.9497,324.2322,323.7743,323.7743,14143.0
2024-02-08 10:35:00,332.44,332.44,331.98,332.22,3747.0,323.8815,323.8815,323.4333,323.6671,3747.0
2024-02-08 10:40:00,332.1,332.1,331.52,331.6,4643.0,323.5502,323.5502,322.9851,323.0631,4643.0
2024-02-08 10:45:00,331.85,331.98,331.63,331.98,3956.0,323.3066,323.4333,323.0923,323.4333,3956.0
2024-02-08 10:50:00,332.01,332.4,331.71,331.8,15897.0,323.4625,323.8425,323.1702,323.2579,15897.0
2024-02-08 10:55:00,331.94,332.17,331.75,332.07,4681.0,323.3943,323.6184,323.2092,323.521,4681.0
2024-02-08 11:00:00,332.08,332.09,331.43,331.47,9301.0,323.5307,323.5405,322.8975,322.9364,9301.0
2024-02-08 11:05:00,331.37,331.77,331.24,331.69,6072.0,322.839,323.2287,322.7123,323.1508,6072.0
2024-02-08 11:10:00,331.81,332.02,331.8,331.85,7466.0,323.2677,323.4723,323.2579,323.3066,7466.0
2024-02-08 11:15:00,331.85,331.85,331.66,331.67,5604.0,323.3066,323.3066,323.1215,323.1313,5604.0
2024-02-08 11:20:00,331.7,331.85,331.63,331.84,3662.0,323.1605,323.3066,323.0923,323.2969,3662.0
2024-02-08 11:25:00,331.71,331.93,331.66,331.93,1532.0,323.1702,323.3846,323.1215,323.3846,1532.0
2024-02-08 11:30:00,331.93,332.04,331.53,331.84,11989.0,323.3846,323.4918,322.9949,323.2969,11989.0
2024-02-08 11:35:00,331.88,332.19,331.81,332.19,2355.0,323.3359,323.6379,323.2677,323.6379,2355.0
2024-02-08 11:40:00,332.33,332.63,332.31,332.63,7857.0,323.7743,324.0666,323.7548,324.0666,7857.0
2024-02-08 11:45:00,332.37,332.45,332.21,332.37,5159.0,323.8133,323.8912,323.6574,323.8133,5159.0
2024-02-08 11:50:00,332.48,332.52,332.25,332.35,5738.0,323.9204,323.9594,323.6963,323.7938,5738.0
2024-02-08 11:55:00,332.41,332.41,331.96,332.04,5227.0,323.8522,323.8522,323.4138,323.4918,5227.0
2024-02-08 12:00:00,332.14,332.26,332.12,332.14,5716.0,323.5892,323.7061,323.5697,323.5892,5716.0
2024-02-08 12:05:00,332.19,332.29,332.1,332.11,2099.0,323.6379,323.7353,323.5502,323.56,2099.0
2024-02-08 12:10:00,332.2,332.47,332.16,332.41,4194.0,323.6476,323.9107,323.6087,323.8522,4194.0
2024-02-08 12:15:00,332.42,332.64,332.26,332.64,8224.0,323.862,324.0763,323.7061,324.0763,8224.0
2024-02-08 12:20:00,332.65,332.78,332.65,332.7,6543.0,324.086,324.2127,324.086,324.1348,6543.0
2024-02-08 12:25:00,332.69,332.79,332.67,332.73,5682.0,324.125,324.2224,324.1055,324.164,5682.0
2024-02-08 12:30:00,332.75,332.83,332.51,332.62,3414.0,324.1835,324.2614,323.9497,324.0568,3414.0
2024-02-08 12:35:00,332.61,333.2,332.55,333.19,16479.0,324.0471,324.6219,323.9886,324.6121,16479.0
2024-02-08 12:40:00,333.14,333.14,332.85,332.86,4143.0,324.5634,324.5634,324.2809,324.2906,4143.0
2024-02-08 12:45:00,333.0,333.01,332.67,332.67,3481.0,324.427,324.4368,324.1055,324.1055,3481.0
2024-02-08 12:50:00,332.74,332.86,332.65,332.66,7205.0,324.1737,324.2906,324.086,324.0958,7205.0
2024-02-08 12:55:00,332.57,333.0,332.53,332.93,5833.0,324.0081,324.427,323.9691,324.3588,5833.0
2024-02-08 13:00:00,333.0,333.3,332.98,332.98,6524.0,324.427,324.7193,324.4076,324.4076,6524.0
2024-02-08 13:05:00,332.98,333.29,332.98,333.18,6229.0,324.4076,324.7096,324.4076,324.6024,6229.0
2024-02-08 13:10:00,333.31,333.4,332.94,332.94,7086.0,324.7291,324.8167,324.3686,324.3686,7086.0
2024-02-08 13:15:00,332.92,333.16,332.92,333.16,1985.0,324.3491,324.5829,324.3491,324.5829,1985.0
2024-02-08 13:20:00,333.19,333.24,333.02,333.02,5972.0,324.6121,324.6609,324.4465,324.4465,5972.0
2024-02-08 13:25:00,333.09,333.25,332.98,333.19,3292.0,324.5147,324.6706,324.4076,324.6121,3292.0
2024-02-08 13:30:00,333.19,333.5,333.14,333.46,3965.0,324.6121,324.9142,324.5634,324.8752,3965.0
2024-02-08 13:35:00,333.46,333.5,333.17,333.17,6412.0,324.8752,324.9142,324.5927,324.5927,6412.0
2024-02-08 13:40:00,333.11,333.11,332.55,332.55,2956.0,324.5342,324.5342,323.9886,323.9886,2956.0
2024-02-08 13:45:00,332.56,332.71,332.52,332.65,6820.0,323.9984,324.1445,323.9594,324.086,6820.0
2024-02-08 13:50:00,332.62,332.64,332.42,332.61,3050.0,324.0568,324.0763,323.862,324.0471,3050.0
2024-02-08 13:55:00,332.71,332.8,332.56,332.7,5209.0,324.1445,324.2322,323.9984,324.1348,5209.0
2024-02-08 14:00:00,332.74,332.87,332.09,332.09,8981.0,324.1737,324.3004,323.5405,323.5405,8981.0
2024-02-08 14:05:00,332.11,332.59,332.11,332.54,4838.0,323.56,324.0276,323.56,323.9789,4838.0
2024-02-08 14:10:00,332.52,332.66,332.5,332.66,1469.0,323.9594,324.0958,323.9399,324.0958,1469.0
2024-02-08 14:15:00,332.63,332.75,332.51,332.74,5436.0,324.0666,324.1835,323.9497,324.1737,5436.0
2024-02-08 14:20:00,332.74,332.77,332.5,332.58,6718.0,324.1737,324.203,323.9399,324.0179,6718.0
2024-02-08 14:25:00,332.66,332.97,332.66,332.97,4518.0,324.0958,324.3978,324.0958,324.3978,4518.0
2024-02-08 14:30:00,332.97,333.11,332.74,332.96,10148.0,324.3978,324.5342,324.1737,324.3881,10148.0
2024-02-08 14:35:00,332.92,332.92,332.6,332.8,2932.0,324.3491,324.3491,324.0373,324.2322,2932.0
2024-02-08 14:40:00,332.8,333.18,332.8,333.13,6993.0,324.2322,324.6024,324.2322,324.5537,6993.0
2024-02-08 14:45:00,333.14,333.16,332.92,332.92,6184.0,324.5634,324.5829,324.3491,324.3491,6184.0
2024-02-08 14:50:00,332.96,333.1,332.95,333.06,1244.0,324.3881,324.5245,324.3783,324.4855,1244.0
2024-02-08 14:55:00,333.12,333.16,332.85,332.86,3797.0,324.5439,324.5829,324.2809,324.2906,3797.0
2024-02-08 15:00:00,332.95,332.96,332.72,332.78,5046.0,324.3783,324.3881,324.1542,324.2127,5046.0
2024-02-08 15:05:00,332.68,332.7,332.49,332.53,5157.0,324.1153,324.1348,323.9302,323.9691,5157.0
2024-02-08 15:10:00,332.61,332.64,332.42,332.42,6871.0,324.0471,324.0763,323.862,323.862,6871.0
2024-02-08 15:15:00,332.47,332.65,332.44,332.51,5125.0,323.9107,324.086,323.8815,323.9497,5125.0
2024-02-08 15:20:00,332.5,332.72,332.5,332.7,5361.0,323.9399,324.1542,323.9399,324.1348,5361.0
2024-02-08 15:25:00,332.61,332.66,332.36,332.36,7899.0,324.0471,324.0958,323.8035,323.8035,7899.0
2024-02-08 15:30:00,332.31,332.43,332.15,332.37,9150.0,323.7548,323.8717,323.5989,323.8133,9150.0
2024-02-08 15:35:00,332.38,332.59,332.25,332.43,4905.0,323.823,324.0276,323.6963,323.8717,4905.0
2024-02-08 15:40:00,332.43,332.51,332.37,332.48,11109.0,323.8717,323.9497,323.8133,323.9204,11109.0
2024-02-08 15:45:00,332.51,332.56,332.38,332.41,10063.0,323.9497,323.9984,323.823,323.8522,10063.0
2024-02-08 15:50:00,332.38,332.61,332.35,332.44,17584.0,323.823,324.0471,323.7938,323.8815,17584.0
2024-02-08 15:55:00,332.48,332.74,332.25,332.28,54900.0,323.9204,324.1737,323.6963,323.7256,54900.0
2024-02-09 09:30:00,331.61,332.7,330.67,331.62,18470.0,323.0728,324.1348,322.157,323.0826,18470.0
2024-02-09 09:35:00,331.71,333.34,331.15,333.34,10493.0,323.1702,324.7583,322.6247,324.7583,10493.0
2024-02-09 09:40:00,333.27,334.38,333.03,333.82,23897.0,324.6901,325.7715,324.4563,325.2259,23897.0
2024-02-09 09:45:00,333.75,333.92,333.23,333.48,6280.0,325.1577,325.3234,324.6511,324.8947,6280.0
2024-02-09 09:50:00,333.21,333.21,332.5,333.12,2767.0,324.6316,324.6316,323.9399,324.5439,2767.0
2024-02-09 09:55:00,332.95,333.29,332.73,333.19,10386.0,324.3783,324.7096,324.164,324.6121,10386.0
2024-02-09 10:00:00,333.35,333.58,332.3,333.18,11817.0,324.768,324.9921,323.7451,324.6024,11817.0
2024-02-09 10:05:00,333.18,333.44,333.13,333.31,2573.0,324.6024,324.8557,324.5537,324.7291,2573.0
2024-02-09 10:10:00,333.24,333.43,333.05,333.42,15505.0,324.6609,324.846,324.4758,324.8362,15505.0
2024-02-09 10:15:00,333.24,333.24,332.41,332.42,7210.0,324.6609,324.6609,323.8522,323.862,7210.0
2024-02-09 10:20:00,332.24,332.47,332.03,332.39,5969.0,323.6866,323.9107,323.482,323.8327,5969.0
2024-02-09 10:25:00,332.46,332.71,332.46,332.53,10469.0,323.9009,324.1445,323.9009,323.9691,10469.0
2024-02-09 10:30:00,332.38,333.08,332.38,332.95,5911.0,323.823,324.505,323.823,324.3783,5911.0
2024-02-09 10:35:00,333.08,333.28,332.99,333.12,18276.0,324.505,324.6998,324.4173,324.5439,18276.0
2024-02-09 10:40:00,333.01,333.29,333.01,333.21,8307.0,324.4368,324.7096,324.4368,324.6316,8307.0
2024-02-09 10:45:00,333.2,333.66,333.2,333.63,11574.0,324.6219,325.07,324.6219,325.0408,11574.0
2024-02-09 10:50:00,333.58,333.98,333.58,333.83,10504.0,324.9921,325.3818,324.9921,325.2357,10504.0
2024-02-09 10:55:00,333.83,333.83,333.33,333.43,9200.0,325.2357,325.2357,324.7485,324.846,9200.0
2024-02-09 11:00:00,333.33,333.36,332.81,333.34,4854.0,324.7485,324.7778,324.2419,324.7583,4854.0
2024-02-09 11:05:00,333.27,333.46,333.16,333.43,11468.0,324.6901,324.8752,324.5829,324.846,11468.0
2024-02-09 11:10:00,333.35,333.54,333.35,333.54,1875.0,324.768,324.9531,324.768,324.9531,1875.0
2024-02-09 11:15:00,333.5,333.64,333.47,333.54,7463.0,324.9142,325.0506,324.8849,324.9531,7463.0
2024-02-09 11:20:00,333.51,333.55,333.27,333.27,9039.0,324.9239,324.9629,324.6901,324.6901,9039.0
2024-02-09 11:25:00,333.27,333.28,333.07,333.14,5835.0,324.6901,324.6998,324.4952,324.5634,5835.0
2024-02-09 11:30:00,333.15,333.21,332.87,332.87,6680.0,324.5732,324.6316,324.3004,324.3004,6680.0
2024-02-09 11:35:00,332.78,332.86,332.4,332.59,9828.0,324.2127,324.2906,323.8425,324.0276,9828.0
2024-02-09 11:40:00,332.51,332.85,332.47,332.59,3928.0,323.9497,324.2809,323.9107,324.0276,3928.0
2024-02-09 11:45:00,332.64,333.18,332.6,333.18,3892.0,324.0763,324.6024,324.0373,324.6024,3892.0
2024-02-09 11:50:00,333.13,333.51,333.13,333.3,9275.0,324.5537,324.9239,324.5537,324.7193,9275.0
2024-02-09 11:55:00,333.27,333.38,333.2,333.36,3237.0,324.6901,324.7973,324.6219,324.7778,3237.0
2024-02-09 12:00:00,333.33,333.33,333.02,333.15,7037.0,324.7485,324.7485,324.4465,324.5732,7037.0
2024-02-09 12:05:00,333.24,333.34,333.2,333.2,5018.0,324.6609,324.7583,324.6219,324.6219,5018.0
2024-02-09 12:10:00,333.21,333.28,333.16,333.28,1300.0,324.6316,324.6998,324.5829,324.6998,1300.0
2024-02-09 12:15:00,333.26,333.61,333.26,333.49,6169.0,324.6803,325.0213,324.6803,324.9044,6169.0
2024-02-09 12:20:00,333.49,333.53,333.41,333.48,5137.0,324.9044,324.9434,324.8265,324.8947,5137.0
2024-02-09 12:25:00,333.5,333.75,333.49,333.65,6748.0,324.9142,325.1577,324.9044,325.0603,6748.0
2024-02-09 12:30:00,333.73,333.78,333.55,333.61,7545.0,325.1382,325.187,324.9629,325.0213,7545.0
2024-02-09 12:35:00,333.61,333.8,333.58,333.78,7132.0,325.0213,325.2064,324.9921,325.187,7132.0
2024-02-09 12:40:00,333.8,334.55,333.8,334.54,4679.0,325.2064,325.9371,325.2064,325.9274,4679.0
2024-02-09 12:45:00,334.54,334.74,334.38,334.55,10226.0,325.9274,326.1222,325.7715,325.9371,10226.0
2024-02-09 12:50:00,334.52,334.52,334.37,334.43,6004.0,325.9079,325.9079,325.7618,325.8202,6004.0
2024-02-09 12:55:00,334.45,334.67,334.45,334.67,5926.0,325.8397,326.054,325.8397,326.054,5926.0
2024-02-09 13:00:00,334.77,334.97,334.66,334.94,8374.0,326.1515,326.3463,326.0443,326.3171,8374.0
2024-02-09 13:05:00,334.98,334.98,334.66,334.84,7427.0,326.3561,326.3561,326.0443,326.2197,7427.0
2024-02-09 13:10:00,334.85,334.87,334.66,334.73,4458.0,326.2294,326.2489,326.0443,326.1125,4458.0
2024-02-09 13:15:00,334.77,334.84,334.67,334.79,5317.0,326.1515,326.2197,326.054,326.171,5317.0
2024-02-09 13:20:00,334.86,334.96,334.85,334.94,6538.0,326.2392,326.3366,326.2294,326.3171,6538.0
2024-02-09 13:25:00,334.96,335.51,334.88,335.3,17645.0,326.3366,326.8724,326.2586,326.6678,17645.0
2024-02-09 13:30:00,335.31,335.51,335.13,335.13,7397.0,326.6776,326.8724,326.5022,326.5022,7397.0
2024-02-09 13:35:00,335.21,335.36,335.18,335.36,5869.0,326.5801,326.7263,326.5509,326.7263,5869.0
2024-02-09 13:40:00,335.28,335.45,335.19,335.32,13385.0,326.6483,326.814,326.5607,326.6873,13385.0
2024-02-09 13:45:00,335.29,335.63,335.09,335.28,22109.0,326.6581,326.9893,326.4632,326.6483,22109.0
2024-02-09 13:50:00,335.2,335.2,334.68,334.96,5561.0,326.5704,326.5704,326.0638,326.3366,5561.0
2024-02-09 13:55:00,335.03,335.41,334.97,335.35,3260.0,326.4048,326.775,326.3463,326.7165,3260.0
2024-02-09 14:00:00,335.32,335.41,335.06,335.33,12633.0,326.6873,326.775,326.434,326.6971,12633.0
2024-02-09 14:05:00,335.37,335.39,335.17,335.31,6269.0,326.736,326.7555,326.5412,326.6776,6269.0
2024-02-09 14:10:00,335.23,335.36,335.19,335.35,4805.0,326.5996,326.7263,326.5607,326.7165,4805.0
2024-02-09 14:15:00,335.3,335.68,335.3,335.59,24276.0,326.6678,327.038,326.6678,326.9504,24276.0
2024-02-09 14:20:00,335.6,335.62,335.5,335.56,4999.0,326.9601,326.9796,326.8627,326.9211,4999.0
2024-02-09 14:25:00,335.53,335.61,335.42,335.42,10441.0,326.8919,326.9698,326.7847,326.7847,10441.0
2024-02-09 14:30:00,335.41,335.56,335.35,335.54,7750.0,326.775,326.9211,326.7165,326.9016,7750.0
2024-02-09 14:35:00,335.53,335.54,335.37,335.46,3143.0,326.8919,326.9016,326.736,326.8237,3143.0
2024-02-09 14:40:00,335.49,335.83,335.45,335.67,8461.0,326.8529,327.1842,326.814,327.0283,8461.0
2024-02-09 14:45:00,335.57,335.6,335.16,335.18,5132.0,326.9309,326.9601,326.5314,326.5509,5132.0
2024-02-09 14:50:00,335.16,335.33,335.13,335.32,3388.0,326.5314,326.6971,326.5022,326.6873,3388.0
2024-02-09 14:55:00,335.28,335.73,335.23,335.73,5726.0,326.6483,327.0868,326.5996,327.0868,5726.0
2024-02-09 15:00:00,335.65,335.66,335.1,335.16,16309.0,327.0088,327.0186,326.473,326.5314,16309.0
2024-02-09 15:05:00,335.24,335.57,335.12,335.56,5991.0,326.6094,326.9309,326.4925,326.9211,5991.0
2024-02-09 15:10:00,335.55,335.56,335.42,335.47,5413.0,326.9114,326.9211,326.7847,326.8334,5413.0
2024-02-09 15:15:00,335.42,335.5,335.28,335.31,5951.0,326.7847,326.8627,326.6483,326.6776,5951.0
2024-02-09 15:20:00,335.35,335.35,334.94,335.05,4519.0,326.7165,326.7165,326.3171,326.4243,4519.0
2024-02-09 15:25:00,334.95,334.95,334.62,334.95,8188.0,326.3268,326.3268,326.0053,326.3268,8188.0
2024-02-09 15:30:00,334.93,334.93,334.59,334.78,7038.0,326.3074,326.3074,325.9761,326.1612,7038.0
2024-02-09 15:35:00,334.72,334.74,334.54,334.64,13539.0,326.1028,326.1222,325.9274,326.0248,13539.0
2024-02-09 15:40:00,334.65,334.66,334.11,334.12,8862.0,326.0346,326.0443,325.5085,325.5182,8862.0
2024-02-09 15:45:00,334.09,334.24,333.87,333.87,9584.0,325.489,325.6351,325.2746,325.2746,9584.0
2024-02-09 15:50:00,333.86,334.99,333.85,334.93,33929.0,325.2649,326.3658,325.2552,326.3074,33929.0
2024-02-09 15:55:00,334.91,335.3,334.64,334.99,86061.0,326.2879,326.6678,326.0248,326.3658,86061.0
2024-02-12 09:30:00,334.53,336.72,333.16,333.36,25720.0,325.9176,328.0513,324.5829,324.7778,25720.0
2024-02-12 09:35:00,333.7,334.83,333.7,334.71,19637.0,325.109,326.2099,325.109,326.093,19637.0
2024-02-12 09:40:00,334.68,335.91,334.68,335.69,5585.0,326.0638,327.2621,326.0638,327.0478,5585.0
2024-02-12 09:45:00,335.59,337.0,335.54,336.72,13568.0,326.9504,328.3241,326.9016,328.0513,13568.0
2024-02-12 09:50:00,336.76,336.76,336.17,336.18,5458.0,328.0902,328.0902,327.5154,327.5252,5458.0
2024-02-12 09:55:00,336.42,336.76,336.42,336.55,5161.0,327.759,328.0902,327.759,327.8856,5161.0
2024-02-12 10:00:00,336.56,336.61,336.24,336.59,9737.0,327.8954,327.9441,327.5836,327.9246,9737.0
2024-02-12 10:05:00,336.6,336.82,335.47,335.69,21235.0,327.9344,328.1487,326.8334,327.0478,21235.0
2024-02-12 10:10:00,335.86,336.11,335.61,335.9,6481.0,327.2134,327.457,326.9698,327.2524,6481.0
2024-02-12 10:15:00,335.72,336.09,335.72,335.84,8062.0,327.077,327.4375,327.077,327.1939,8062.0
2024-02-12 10:20:00,335.81,336.08,335.57,335.57,11140.0,327.1647,327.4277,326.9309,326.9309,11140.0
2024-02-12 10:25:00,335.53,336.09,335.51,336.09,4908.0,326.8919,327.4375,326.8724,327.4375,4908.0
2024-02-12 10:30:00,336.1,336.66,336.04,336.66,3283.0,327.4472,327.9928,327.3888,327.9928,3283.0
2024-02-12 10:35:00,336.69,336.73,336.36,336.56,9113.0,328.022,328.061,327.7005,327.8954,9113.0
2024-02-12 10:40:00,336.5,336.62,336.2,336.42,5124.0,327.8369,327.9538,327.5447,327.759,5124.0
2024-02-12 10:45:00,336.42,337.16,336.38,337.07,5129.0,327.759,328.4799,327.72,328.3923,5129.0
2024-02-12 10:50:00,337.02,337.08,336.67,336.67,5707.0,328.3435,328.402,328.0026,328.0026,5707.0
2024-02-12 10:55:00,336.75,337.09,336.69,336.99,5007.0,328.0805,328.4117,328.022,328.3143,5007.0
2024-02-12 11:00:00,336.88,336.89,336.6,336.78,7339.0,328.2071,328.2169,327.9344,328.1097,7339.0
2024-02-12 11:05:00,336.78,337.21,336.78,337.04,11989.0,328.1097,328.5287,328.1097,328.363,11989.0
2024-02-12 11:10:00,337.04,337.04,336.34,336.34,1527.0,328.363,328.363,327.6811,327.6811,1527.0
2024-02-12 11:15:00,336.35,336.49,336.08,336.24,7713.0,327.6908,327.8272,327.4277,327.5836,7713.0
2024-02-12 11:20:00,336.23,336.57,336.21,336.36,5154.0,327.5739,327.9051,327.5544,327.7005,5154.0
2024-02-12 11:25:00,336.33,336.56,336.3,336.55,2285.0,327.6713,327.8954,327.6421,327.8856,2285.0
2024-02-12 11:30:00,336.58,336.74,336.55,336.7,5084.0,327.9149,328.0708,327.8856,328.0318,5084.0
2024-02-12 11:35:00,336.55,336.84,336.49,336.84,3399.0,327.8856,328.1682,327.8272,328.1682,3399.0
2024-02-12 11:40:00,336.74,337.04,336.7,337.0,3588.0,328.0708,328.363,328.0318,328.3241,3588.0
2024-02-12 11:45:00,337.02,337.22,336.94,337.18,8787.0,328.3435,328.5384,328.2656,328.4994,8787.0
2024-02-12 11:50:00,337.13,337.26,337.06,337.06,2068.0,328.4507,328.5774,328.3825,328.3825,2068.0
2024-02-12 11:55:00,337.01,337.26,337.01,337.26,1411.0,328.3338,328.5774,328.3338,328.5774,1411.0
2024-02-12 12:00:00,337.19,337.41,337.12,337.29,4850.0,328.5092,328.7235,328.441,328.6066,4850.0
2024-02-12 12:05:00,337.38,337.63,337.29,337.52,7214.0,328.6943,328.9378,328.6066,328.8307,7214.0
2024-02-12 12:10:00,337.62,337.85,337.6,337.77,3638.0,328.9281,329.1522,328.9086,329.0742,3638.0
2024-02-12 12:15:00,337.77,337.83,337.59,337.64,4459.0,329.0742,329.1327,328.8989,328.9476,4459.0
2024-02-12 12:20:00,337.51,337.57,337.0,337.22,3172.0,328.8209,328.8794,328.3241,328.5384,3172.0
2024-02-12 12:25:00,337.26,337.26,337.04,337.08,2738.0,328.5774,328.5774,328.363,328.402,2738.0
2024-02-12 12:30:00,337.01,337.02,336.73,336.77,3894.0,328.3338,328.3435,328.061,328.1,3894.0
2024-02-12 12:35:00,336.79,336.93,336.67,336.67,1917.0,328.1195,328.2559,328.0026,328.0026,1917.0
2024-02-12 12:40:00,336.68,336.9,336.68,336.85,1975.0,328.0123,328.2266,328.0123,328.1779,1975.0
2024-02-12 12:45:00,336.74,336.93,336.74,336.89,3174.0,328.0708,328.2559,328.0708,328.2169,3174.0
2024-02-12 12:50:00,336.88,337.03,336.82,336.97,4745.0,328.2071,328.3533,328.1487,328.2948,4745.0
2024-02-12 12:55:00,337.02,337.02,336.76,336.85,1866.0,328.3435,328.3435,328.0902,328.1779,1866.0
2024-02-12 13:00:00,336.78,336.89,336.76,336.87,2424.0,328.1097,328.2169,328.0902,328.1974,2424.0
2024-02-12 13:05:00,336.86,336.93,336.78,336.84,5690.0,328.1877,328.2559,328.1097,328.1682,5690.0
2024-02-12 13:10:00,336.85,337.06,336.85,336.92,3498.0,328.1779,328.3825,328.1779,328.2461,3498.0
2024-02-12 13:15:00,336.93,337.03,336.88,337.03,1812.0,328.2559,328.3533,328.2071,328.3533,1812.0
2024-02-12 13:20:00,337.03,337.06,336.91,336.98,3836.0,328.3533,328.3825,328.2364,328.3046,3836.0
2024-02-12 13:25:00,336.84,336.84,336.7,336.8,1845.0,328.1682,328.1682,328.0318,328.1292,1845.0
2024-02-12 13:30:00,336.77,336.91,336.76,336.86,1963.0,328.1,328.2364,328.0902,328.1877,1963.0
2024-02-12 13:35:00,336.92,336.98,336.76,336.76,3497.0,328.2461,328.3046,328.0902,328.0902,3497.0
2024-02-12 13:40:00,336.87,336.87,336.59,336.59,6960.0,328.1974,328.1974,327.9246,327.9246,6960.0
2024-02-12 13:45:00,336.63,336.75,336.59,336.75,2460.0,327.9636,328.0805,327.9246,328.0805,2460.0
2024-02-12 13:50:00,336.82,336.82,336.61,336.67,600.0,328.1487,328.1487,327.9441,328.0026,600.0
2024-02-12 13:55:00,336.78,336.9,336.62,336.86,6435.0,328.1097,328.2266,327.9538,328.1877,6435.0
2024-02-12 14:00:00,336.9,337.32,336.9,337.31,2840.0,328.2266,328.6358,328.2266,328.6261,2840.0
2024-02-12 14:05:00,337.37,337.71,337.34,337.58,5639.0,328.6845,329.0158,328.6553,328.8891,5639.0
2024-02-12 14:10:00,337.58,337.73,337.41,337.53,1955.0,328.8891,329.0353,328.7235,328.8404,1955.0
2024-02-12 14:15:00,337.61,337.67,337.01,337.01,9617.0,328.9184,328.9768,328.3338,328.3338,9617.0
2024-02-12 14:20:00,336.86,337.23,336.68,337.08,3250.0,328.1877,328.5481,328.0123,328.402,3250.0
2024-02-12 14:25:00,337.1,337.34,337.08,337.31,9622.0,328.4215,328.6553,328.402,328.6261,9622.0
2024-02-12 14:30:00,337.24,337.45,337.23,337.4,2166.0,328.5579,328.7625,328.5481,328.7138,2166.0
2024-02-12 14:35:00,337.3,337.73,337.29,337.73,3189.0,328.6163,329.0353,328.6066,329.0353,3189.0
2024-02-12 14:40:00,337.71,337.88,337.64,337.81,14373.0,329.0158,329.1814,328.9476,329.1132,14373.0
2024-02-12 14:45:00,337.81,337.81,337.29,337.42,6946.0,329.1132,329.1132,328.6066,328.7332,6946.0
2024-02-12 14:50:00,337.37,337.37,337.17,337.25,3383.0,328.6845,328.6845,328.4897,328.5676,3383.0
2024-02-12 14:55:00,337.26,337.62,337.25,337.61,2404.0,328.5774,328.9281,328.5676,328.9184,2404.0
2024-02-12 15:00:00,337.69,337.71,337.52,337.63,4938.0,328.9963,329.0158,328.8307,328.9378,4938.0
2024-02-12 15:05:00,337.63,337.72,337.44,337.44,9947.0,328.9378,329.0255,328.7527,328.7527,9947.0
2024-02-12 15:10:00,337.43,337.54,337.33,337.54,2900.0,328.743,328.8502,328.6456,328.8502,2900.0
2024-02-12 15:15:00,337.56,337.57,337.37,337.37,4377.0,328.8696,328.8794,328.6845,328.6845,4377.0
2024-02-12 15:20:00,337.46,337.46,337.09,337.2,7904.0,328.7722,328.7722,328.4117,328.5189,7904.0
2024-02-12 15:25:00,337.29,337.47,337.22,337.42,3602.0,328.6066,328.782,328.5384,328.7332,3602.0
2024-02-12 15:30:00,337.47,337.49,337.05,337.38,10182.0,328.782,328.8014,328.3728,328.6943,10182.0
2024-02-12 15:35:00,337.38,337.4,337.18,337.27,4418.0,328.6943,328.7138,328.4994,328.5871,4418.0
2024-02-12 15:40:00,337.27,337.31,336.87,337.18,15805.0,328.5871,328.6261,328.1974,328.4994,15805.0
2024-02-12 15:45:00,337.13,337.2,337.0,337.07,15188.0,328.4507,328.5189,328.3241,328.3923,15188.0
2024-02-12 15:50:00,337.16,337.2,337.02,337.16,13209.0,328.4799,328.5189,328.3435,328.4799,13209.0
2024-02-12 15:55:00,337.09,337.4,336.88,337.21,43840.0,328.4117,328.7138,328.2071,328.5287,43840.0
2024-02-13 09:30:00,337.0,341.59,337.0,340.99,76503.0,328.3241,332.7959,328.3241,332.2113,76503.0
2024-02-13 09:35:00,340.87,341.96,339.29,339.75,12433.0,332.0944,333.1564,330.5551,331.0033,12433.0
2024-02-13 09:40:00,340.01,340.77,339.06,339.52,12925.0,331.2566,331.997,330.331,330.7792,12925.0
2024-02-13 09:45:00,339.63,340.04,338.63,338.63,9689.0,330.8864,331.2858,329.9121,329.9121,9689.0
2024-02-13 09:50:00,338.84,339.28,338.55,338.62,9800.0,330.1167,330.5454,329.8342,329.9024,9800.0
2024-02-13 09:55:00,338.16,338.18,337.25,337.68,4142.0,329.4542,329.4737,328.5676,328.9866,4142.0
2024-02-13 10:00:00,337.53,338.58,337.53,338.58,9664.0,328.8404,329.8634,328.8404,329.8634,9664.0
2024-02-13 10:05:00,338.8,339.16,338.58,338.7,13334.0,330.0777,330.4285,329.8634,329.9803,13334.0
2024-02-13 10:10:00,338.82,339.04,338.46,338.99,1123.0,330.0972,330.3115,329.7465,330.2628,1123.0
2024-02-13 10:15:00,339.03,339.14,338.3,338.56,9780.0,330.3018,330.409,329.5906,329.8439,9780.0
2024-02-13 10:20:00,338.39,338.7,337.67,337.7,9186.0,329.6783,329.9803,328.9768,329.006,9186.0
2024-02-13 10:25:00,338.05,338.81,337.99,338.81,11283.0,329.347,330.0875,329.2886,330.0875,11283.0
2024-02-13 10:30:00,338.77,339.15,338.56,338.87,6830.0,330.0485,330.4187,329.8439,330.1459,6830.0
2024-02-13 10:35:00,338.67,339.05,338.31,338.39,7072.0,329.9511,330.3213,329.6003,329.6783,7072.0
2024-02-13 10:40:00,338.4,338.4,338.03,338.35,4971.0,329.688,329.688,329.3275,329.6393,4971.0
2024-02-13 10:45:00,338.46,338.51,338.07,338.5,6501.0,329.7465,329.7952,329.3665,329.7854,6501.0
2024-02-13 10:50:00,338.57,338.67,338.52,338.66,7527.0,329.8536,329.9511,329.8049,329.9413,7527.0
2024-02-13 10:55:00,338.58,338.6,338.23,338.23,7913.0,329.8634,329.8829,329.5224,329.5224,7913.0
2024-02-13 11:00:00,338.26,338.26,337.62,337.99,7615.0,329.5516,329.5516,328.9281,329.2886,7615.0
2024-02-13 11:05:00,337.84,337.86,337.37,337.62,8293.0,329.1424,329.1619,328.6845,328.9281,8293.0
2024-02-13 11:10:00,337.52,337.74,337.4,337.74,3393.0,328.8307,329.045,328.7138,329.045,3393.0
2024-02-13 11:15:00,337.74,338.41,337.74,338.18,6522.0,329.045,329.6978,329.045,329.4737,6522.0
2024-02-13 11:20:00,338.19,338.31,338.16,338.27,3361.0,329.4834,329.6003,329.4542,329.5614,3361.0
2024-02-13 11:25:00,338.57,338.67,338.19,338.19,1054.0,329.8536,329.9511,329.4834,329.4834,1054.0
2024-02-13 11:30:00,338.09,338.19,338.01,338.01,1059.0,329.386,329.4834,329.3081,329.3081,1059.0
2024-02-13 11:35:00,337.97,337.97,337.71,337.73,1895.0,329.2691,329.2691,329.0158,329.0353,1895.0
2024-02-13 11:40:00,337.73,337.99,337.72,337.99,3432.0,329.0353,329.2886,329.0255,329.2886,3432.0
2024-02-13 11:45:00,338.07,338.21,337.89,338.21,5813.0,329.3665,329.5029,329.1911,329.5029,5813.0
2024-02-13 11:50:00,338.18,338.38,338.05,338.22,4773.0,329.4737,329.6685,329.347,329.5127,4773.0
2024-02-13 11:55:00,338.26,338.43,338.26,338.35,1400.0,329.5516,329.7172,329.5516,329.6393,1400.0
2024-02-13 12:00:00,338.25,338.25,337.97,338.12,1654.0,329.5419,329.5419,329.2691,329.4152,1654.0
2024-02-13 12:05:00,338.2,338.34,338.07,338.22,1985.0,329.4932,329.6296,329.3665,329.5127,1985.0
2024-02-13 12:10:00,338.11,338.11,337.98,338.1,1868.0,329.4055,329.4055,329.2788,329.3957,1868.0
2024-02-13 12:15:00,338.19,338.22,337.77,337.87,2477.0,329.4834,329.5127,329.0742,329.1717,2477.0
2024-02-13 12:20:00,337.96,337.98,337.74,337.74,2509.0,329.2593,329.2788,329.045,329.045,2509.0
2024-02-13 12:25:00,337.7,337.79,337.49,337.59,4698.0,329.006,329.0937,328.8014,328.8989,4698.0
2024-02-13 12:30:00,337.6,337.67,337.53,337.6,4639.0,328.9086,328.9768,328.8404,328.9086,4639.0
2024-02-13 12:35:00,337.58,337.58,337.3,337.4,3239.0,328.8891,328.8891,328.6163,328.7138,3239.0
2024-02-13 12:40:00,337.36,337.37,337.12,337.13,1311.0,328.6748,328.6845,328.441,328.4507,1311.0
2024-02-13 12:45:00,337.08,337.13,336.78,336.78,9812.0,328.402,328.4507,328.1097,328.1097,9812.0
2024-02-13 12:50:00,336.77,337.11,336.77,337.06,2646.0,328.1,328.4312,328.1,328.3825,2646.0
2024-02-13 12:55:00,336.91,336.91,336.56,336.6,4071.0,328.2364,328.2364,327.8954,327.9344,4071.0
2024-02-13 13:00:00,336.56,336.58,336.38,336.55,3571.0,327.8954,327.9149,327.72,327.8856,3571.0
2024-02-13 13:05:00,336.53,337.01,336.52,336.97,3847.0,327.8662,328.3338,327.8564,328.2948,3847.0
2024-02-13 13:10:00,336.96,337.33,336.96,337.21,5853.0,328.2851,328.6456,328.2851,328.5287,5853.0
2024-02-13 13:15:00,337.15,337.33,337.09,337.12,2904.0,328.4702,328.6456,328.4117,328.441,2904.0
2024-02-13 13:20:00,337.15,337.15,336.82,336.99,2642.0,328.4702,328.4702,328.1487,328.3143,2642.0
2024-02-13 13:25:00,336.99,337.47,336.98,337.47,3151.0,328.3143,328.782,328.3046,328.782,3151.0
2024-02-13 13:30:00,337.36,337.45,337.12,337.16,3212.0,328.6748,328.7625,328.441,328.4799,3212.0
2024-02-13 13:35:00,336.98,337.02,336.6,336.6,3111.0,328.3046,328.3435,327.9344,327.9344,3111.0
2024-02-13 13:40:00,336.65,336.66,336.56,336.56,1886.0,327.9831,327.9928,327.8954,327.8954,1886.0
2024-02-13 13:45:00,336.66,337.14,336.66,337.13,3032.0,327.9928,328.4605,327.9928,328.4507,3032.0
2024-02-13 13:50:00,337.12,337.12,336.82,337.12,6177.0,328.441,328.441,328.1487,328.441,6177.0
2024-02-13 13:55:00,337.16,337.2,337.09,337.12,2169.0,328.4799,328.5189,328.4117,328.441,2169.0
2024-02-13 14:00:00,337.12,337.17,336.91,336.96,10608.0,328.441,328.4897,328.2364,328.2851,10608.0
2024-02-13 14:05:00,336.96,337.04,336.87,337.0,3808.0,328.2851,328.363,328.1974,328.3241,3808.0
2024-02-13 14:10:00,337.0,337.01,336.6,336.86,5517.0,328.3241,328.3338,327.9344,328.1877,5517.0
2024-02-13 14:15:00,336.85,336.88,336.51,336.71,4656.0,328.1779,328.2071,327.8467,328.0415,4656.0
2024-02-13 14:20:00,336.72,336.78,336.65,336.78,800.0,328.0513,328.1097,327.9831,328.1097,800.0
2024-02-13 14:25:00,336.76,337.04,336.76,336.94,3263.0,328.0902,328.363,328.0902,328.2656,3263.0
2024-02-13 14:30:00,336.93,337.3,336.91,337.28,10041.0,328.2559,328.6163,328.2364,328.5969,10041.0
2024-02-13 14:35:00,337.37,337.39,337.16,337.24,8318.0,328.6845,328.704,328.4799,328.5579,8318.0
2024-02-13 14:40:00,337.31,337.31,337.02,337.02,5946.0,328.6261,328.6261,328.3435,328.3435,5946.0
2024-02-13 14:45:00,337.01,337.14,336.63,336.68,3570.0,328.3338,328.4605,327.9636,328.0123,3570.0
2024-02-13 14:50:00,336.87,336.87,336.64,336.65,4053.0,328.1974,328.1974,327.9733,327.9831,4053.0
2024-02-13 14:55:00,336.55,336.6,336.37,336.48,7018.0,327.8856,327.9344,327.7103,327.8174,7018.0
2024-02-13 15:00:00,336.48,336.49,336.08,336.13,5602.0,327.8174,327.8272,327.4277,327.4765,5602.0
2024-02-13 15:05:00,336.21,336.43,336.1,336.24,8433.0,327.5544,327.7687,327.4472,327.5836,8433.0
2024-02-13 15:10:00,336.37,336.67,336.37,336.6,5708.0,327.7103,328.0026,327.7103,327.9344,5708.0
2024-02-13 15:15:00,336.38,336.66,336.31,336.49,9021.0,327.72,327.9928,327.6518,327.8272,9021.0
2024-02-13 15:20:00,336.37,336.49,336.28,336.42,5361.0,327.7103,327.8272,327.6226,327.759,5361.0
2024-02-13 15:25:00,336.39,336.39,336.09,336.25,15348.0,327.7298,327.7298,327.4375,327.5934,15348.0
2024-02-13 15:30:00,336.21,336.64,336.15,336.63,13850.0,327.5544,327.9733,327.4959,327.9636,13850.0
2024-02-13 15:35:00,336.7,336.9,336.64,336.74,13802.0,328.0318,328.2266,327.9733,328.0708,13802.0
2024-02-13 15:40:00,336.77,337.0,336.72,336.91,12874.0,328.1,328.3241,328.0513,328.2364,12874.0
2024-02-13 15:45:00,336.9,336.9,336.62,336.62,13089.0,328.2266,328.2266,327.9538,327.9538,13089.0
2024-02-13 15:50:00,336.57,336.77,336.42,336.73,20597.0,327.9051,328.1,327.759,328.061,20597.0
2024-02-13 15:55:00,336.79,337.53,336.79,337.48,44819.0,328.1195,328.8404,328.1195,328.7917,44819.0
2024-02-14 09:30:00,338.9,339.0,337.18,337.39,26022.0,330.1751,330.2726,328.4994,328.704,26022.0
2024-02-14 09:35:00,337.35,338.09,337.31,338.05,8304.0,328.665,329.386,328.6261,329.347,8304.0
2024-02-14 09:40:00,338.3,339.39,338.27,339.34,3702.0,329.5906,330.6525,329.5614,330.6038,3702.0
2024-02-14 09:45:00,338.91,339.76,338.73,339.75,8655.0,330.1849,331.013,330.0095,331.0033,8655.0
2024-02-14 09:50:00,339.99,340.06,339.96,340.06,614.0,331.2371,331.3053,331.2079,331.3053,614.0
2024-02-14 09:55:00,339.89,339.9,338.98,338.98,22792.0,331.1397,331.1494,330.2531,330.2531,22792.0
2024-02-14 10:00:00,339.17,339.32,338.34,339.06,8615.0,330.4382,330.5843,329.6296,330.331,8615.0
2024-02-14 10:05:00,339.1,339.1,337.48,337.98,14799.0,330.37,330.37,328.7917,329.2788,14799.0
2024-02-14 10:10:00,338.14,338.76,338.08,338.25,8709.0,329.4347,330.0387,329.3763,329.5419,8709.0
2024-02-14 10:15:00,338.01,338.42,337.83,337.89,7053.0,329.3081,329.7075,329.1327,329.1911,7053.0
2024-02-14 10:20:00,338.04,338.28,337.83,338.26,7126.0,329.3373,329.5711,329.1327,329.5516,7126.0
2024-02-14 10:25:00,338.39,338.87,338.32,338.33,9858.0,329.6783,330.1459,329.6101,329.6198,9858.0
2024-02-14 10:30:00,338.18,338.18,337.73,337.82,9369.0,329.4737,329.4737,329.0353,329.1229,9369.0
2024-02-14 10:35:00,337.8,338.38,337.71,338.38,5024.0,329.1035,329.6685,329.0158,329.6685,5024.0
2024-02-14 10:40:00,338.38,338.97,338.2,338.79,7871.0,329.6685,330.2433,329.4932,330.068,7871.0
2024-02-14 10:45:00,338.78,338.78,338.39,338.56,2701.0,330.0582,330.0582,329.6783,329.8439,2701.0
2024-02-14 10:50:00,338.56,338.61,337.91,338.18,6267.0,329.8439,329.8926,329.2106,329.4737,6267.0
2024-02-14 10:55:00,338.1,338.18,337.92,337.99,5468.0,329.3957,329.4737,329.2204,329.2886,5468.0
2024-02-14 11:00:00,337.99,338.18,337.72,338.14,10283.0,329.2886,329.4737,329.0255,329.4347,10283.0
2024-02-14 11:05:00,338.15,338.26,338.0,338.0,5893.0,329.4445,329.5516,329.2983,329.2983,5893.0
2024-02-14 11:10:00,337.93,338.28,337.87,338.21,3996.0,329.2301,329.5711,329.1717,329.5029,3996.0
2024-02-14 11:15:00,338.29,338.51,338.29,338.5,1377.0,329.5808,329.7952,329.5808,329.7854,1377.0
2024-02-14 11:20:00,338.5,338.8,338.48,338.8,8677.0,329.7854,330.0777,329.766,330.0777,8677.0
2024-02-14 11:25:00,338.78,338.78,338.51,338.51,4515.0,330.0582,330.0582,329.7952,329.7952,4515.0
2024-02-14 11:30:00,338.69,338.82,338.65,338.8,1735.0,329.9706,330.0972,329.9316,330.0777,1735.0
2024-02-14 11:35:00,338.71,339.38,338.71,339.38,8957.0,329.99,330.6428,329.99,330.6428,8957.0
2024-02-14 11:40:00,339.28,339.33,338.74,338.75,6750.0,330.5454,330.5941,330.0193,330.029,6750.0
2024-02-14 11:45:00,338.69,338.74,338.53,338.53,4839.0,329.9706,330.0193,329.8147,329.8147,4839.0
2024-02-14 11:50:00,338.47,338.81,338.41,338.81,2222.0,329.7562,330.0875,329.6978,330.0875,2222.0
2024-02-14 11:55:00,338.65,338.88,338.31,338.31,5721.0,329.9316,330.1557,329.6003,329.6003,5721.0
2024-02-14 12:00:00,338.23,338.23,337.88,337.96,4380.0,329.5224,329.5224,329.1814,329.2593,4380.0
2024-02-14 12:05:00,337.96,338.25,337.89,338.19,2407.0,329.2593,329.5419,329.1911,329.4834,2407.0
2024-02-14 12:10:00,338.24,338.4,338.14,338.14,3443.0,329.5321,329.688,329.4347,329.4347,3443.0
2024-02-14 12:15:00,338.25,338.43,338.24,338.43,2511.0,329.5419,329.7172,329.5321,329.7172,2511.0
2024-02-14 12:20:00,338.45,338.45,338.33,338.41,6867.0,329.7367,329.7367,329.6198,329.6978,6867.0
2024-02-14 12:25:00,338.31,338.34,338.09,338.31,10503.0,329.6003,329.6296,329.386,329.6003,10503.0
2024-02-14 12:30:00,338.27,338.37,337.73,337.83,5765.0,329.5614,329.6588,329.0353,329.1327,5765.0
2024-02-14 12:35:00,337.76,337.76,337.53,337.53,9407.0,329.0645,329.0645,328.8404,328.8404,9407.0
2024-02-14 12:40:00,337.35,337.35,337.03,337.17,1634.0,328.665,328.665,328.3533,328.4897,1634.0
2024-02-14 12:45:00,337.14,337.25,336.75,336.96,5754.0,328.4605,328.5676,328.0805,328.2851,5754.0
2024-02-14 12:50:00,337.0,337.15,336.73,336.75,6208.0,328.3241,328.4702,328.061,328.0805,6208.0
2024-02-14 12:55:00,336.75,337.04,336.75,336.88,1987.0,328.0805,328.363,328.0805,328.2071,1987.0
2024-02-14 13:00:00,336.87,337.14,336.87,337.13,3227.0,328.1974,328.4605,328.1974,328.4507,3227.0
2024-02-14 13:05:00,337.13,337.25,337.0,337.16,11510.0,328.4507,328.5676,328.3241,328.4799,11510.0
2024-02-14 13:10:00,337.04,337.04,336.7,336.83,5970.0,328.363,328.363,328.0318,328.1584,5970.0
2024-02-14 13:15:00,336.91,337.08,336.91,337.07,1330.0,328.2364,328.402,328.2364,328.3923,1330.0
2024-02-14 13:20:00,337.14,337.33,336.96,337.0,5312.0,328.4605,328.6456,328.2851,328.3241,5312.0
2024-02-14 13:25:00,336.9,336.9,336.8,336.82,2942.0,328.2266,328.2266,328.1292,328.1487,2942.0
2024-02-14 13:30:00,337.01,337.11,337.0,337.11,1376.0,328.3338,328.4312,328.3241,328.4312,1376.0
2024-02-14 13:35:00,337.13,337.28,337.02,337.25,3196.0,328.4507,328.5969,328.3435,328.5676,3196.0
2024-02-14 13:40:00,337.18,337.29,337.03,337.04,16685.0,328.4994,328.6066,328.3533,328.363,16685.0
2024-02-14 13:45:00,336.93,336.93,336.69,336.69,1266.0,328.2559,328.2559,328.022,328.022,1266.0
2024-02-14 13:50:00,336.6,336.65,336.45,336.65,3463.0,327.9344,327.9831,327.7882,327.9831,3463.0
2024-02-14 13:55:00,336.63,336.67,336.45,336.67,1525.0,327.9636,328.0026,327.7882,328.0026,1525.0
2024-02-14 14:00:00,336.7,336.7,336.0,336.02,8848.0,328.0318,328.0318,327.3498,327.3693,8848.0
2024-02-14 14:05:00,335.93,336.03,335.63,335.64,8076.0,327.2816,327.379,326.9893,326.9991,8076.0
2024-02-14 14:10:00,335.81,336.2,335.8,336.18,4570.0,327.1647,327.5447,327.155,327.5252,4570.0
2024-02-14 14:15:00,336.1,336.25,336.1,336.16,2865.0,327.4472,327.5934,327.4472,327.5057,2865.0
2024-02-14 14:20:00,336.07,336.14,336.03,336.11,1751.0,327.418,327.4862,327.379,327.457,1751.0
2024-02-14 14:25:00,336.21,336.52,336.21,336.46,2749.0,327.5544,327.8564,327.5544,327.798,2749.0
2024-02-14 14:30:00,336.34,336.74,336.34,336.68,8957.0,327.6811,328.0708,327.6811,328.0123,8957.0
2024-02-14 14:35:00,336.78,336.87,336.66,336.7,8629.0,328.1097,328.1974,327.9928,328.0318,8629.0
2024-02-14 14:40:00,336.64,336.64,336.48,336.56,1658.0,327.9733,327.9733,327.8174,327.8954,1658.0
2024-02-14 14:45:00,336.65,336.81,336.59,336.81,4942.0,327.9831,328.139,327.9246,328.139,4942.0
2024-02-14 14:50:00,336.84,336.91,336.74,336.9,5447.0,328.1682,328.2364,328.0708,328.2266,5447.0
2024-02-14 14:55:00,336.88,337.29,336.8,337.11,7933.0,328.2071,328.6066,328.1292,328.4312,7933.0
2024-02-14 15:00:00,337.11,337.16,336.64,337.06,10777.0,328.4312,328.4799,327.9733,328.3825,10777.0
2024-02-14 15:05:00,337.17,337.75,337.17,337.65,7925.0,328.4897,329.0548,328.4897,328.9573,7925.0
2024-02-14 15:10:00,337.49,337.74,337.49,337.68,3038.0,328.8014,329.045,328.8014,328.9866,3038.0
2024-02-14 15:15:00,337.68,337.79,337.58,337.58,4945.0,328.9866,329.0937,328.8891,328.8891,4945.0
2024-02-14 15:20:00,337.55,337.76,337.36,337.38,11031.0,328.8599,329.0645,328.6748,328.6943,11031.0
2024-02-14 15:25:00,337.4,337.73,337.21,337.55,12436.0,328.7138,329.0353,328.5287,328.8599,12436.0
2024-02-14 15:30:00,337.5,337.5,336.88,337.02,8433.0,328.8112,328.8112,328.2071,328.3435,8433.0
2024-02-14 15:35:00,337.08,337.4,336.92,337.34,14074.0,328.402,328.7138,328.2461,328.6553,14074.0
2024-02-14 15:40:00,337.35,337.55,337.34,337.52,15011.0,328.665,328.8599,328.6553,328.8307,15011.0
2024-02-14 15:45:00,337.49,337.94,337.47,337.8,18566.0,328.8014,329.2399,328.782,329.1035,18566.0
2024-02-14 15:50:00,337.79,337.91,337.67,337.67,22457.0,329.0937,329.2106,328.9768,328.9768,22457.0
2024-02-14 15:55:00,337.7,338.7,337.57,338.65,87907.0,329.006,329.9803,328.8794,329.9316,87907.0
2024-02-15 09:30:00,342.0,342.05,339.71,340.6,28957.0,333.1953,333.244,330.9643,331.8314,28957.0
2024-02-15 09:35:00,340.6,341.44,340.33,340.87,7248.0,331.8314,332.6498,331.5683,332.0944,7248.0
2024-02-15 09:40:00,341.06,341.27,340.15,341.26,11034.0,332.2795,332.4841,331.393,332.4744,11034.0
2024-02-15 09:45:00,341.09,341.09,340.76,340.92,11340.0,332.3088,332.3088,331.9873,332.1431,11340.0
2024-02-15 09:50:00,341.07,341.34,340.38,340.77,11321.0,332.2893,332.5523,331.617,331.997,11321.0
2024-02-15 09:55:00,340.76,341.29,340.54,341.07,10363.0,331.9873,332.5036,331.7729,332.2893,10363.0
2024-02-15 10:00:00,341.06,341.64,340.83,341.26,12547.0,332.2795,332.8446,332.0555,332.4744,12547.0
2024-02-15 10:05:00,341.57,341.57,340.92,341.03,8486.0,332.7764,332.7764,332.1431,332.2503,8486.0
2024-02-15 10:10:00,340.88,341.11,340.88,340.89,8492.0,332.1042,332.3282,332.1042,332.1139,8492.0
2024-02-15 10:15:00,341.0,341.25,340.84,340.89,19728.0,332.2211,332.4646,332.0652,332.1139,19728.0
2024-02-15 10:20:00,340.83,341.32,340.59,341.2,10016.0,332.0555,332.5328,331.8216,332.4159,10016.0
2024-02-15 10:25:00,341.2,341.28,340.37,340.37,13166.0,332.4159,332.4939,331.6073,331.6073,13166.0
2024-02-15 10:30:00,340.19,340.21,338.98,339.6,11261.0,331.4319,331.4514,330.2531,330.8571,11261.0
2024-02-15 10:35:00,339.53,340.03,339.46,339.91,9196.0,330.7889,331.2761,330.7207,331.1591,9196.0
2024-02-15 10:40:00,339.9,340.02,339.74,339.74,9944.0,331.1494,331.2663,330.9935,330.9935,9944.0
2024-02-15 10:45:00,339.8,340.0,339.46,339.86,6924.0,331.052,331.2468,330.7207,331.1104,6924.0
2024-02-15 10:50:00,339.64,340.06,339.55,339.65,7402.0,330.8961,331.3053,330.8084,330.9058,7402.0
2024-02-15 10:55:00,339.65,339.79,339.42,339.6,5977.0,330.9058,331.0422,330.6818,330.8571,5977.0
2024-02-15 11:00:00,339.67,339.68,339.32,339.32,18305.0,330.9253,330.9351,330.5843,330.5843,18305.0
2024-02-15 11:05:00,339.37,339.4,339.1,339.1,5299.0,330.633,330.6623,330.37,330.37,5299.0
2024-02-15 11:10:00,339.21,339.54,339.2,339.54,3476.0,330.4772,330.7987,330.4674,330.7987,3476.0
2024-02-15 11:15:00,339.43,340.07,339.42,339.97,5600.0,330.6915,331.315,330.6818,331.2176,5600.0
2024-02-15 11:20:00,339.87,340.01,339.66,339.78,11419.0,331.1202,331.2566,330.9156,331.0325,11419.0
2024-02-15 11:25:00,339.66,339.77,339.5,339.6,4438.0,330.9156,331.0227,330.7597,330.8571,4438.0
2024-02-15 11:30:00,339.61,339.85,339.45,339.79,4875.0,330.8669,331.1007,330.711,331.0422,4875.0
2024-02-15 11:35:00,339.79,339.94,339.71,339.86,7559.0,331.0422,331.1884,330.9643,331.1104,7559.0
2024-02-15 11:40:00,339.86,340.0,339.72,339.93,4638.0,331.1104,331.2468,330.974,331.1786,4638.0
2024-02-15 11:45:00,339.96,340.16,339.95,340.02,5958.0,331.2079,331.4027,331.1981,331.2663,5958.0
2024-02-15 11:50:00,339.95,340.11,339.85,339.85,6573.0,331.1981,331.354,331.1007,331.1007,6573.0
2024-02-15 11:55:00,339.86,339.94,339.72,339.85,7097.0,331.1104,331.1884,330.974,331.1007,7097.0
2024-02-15 12:00:00,339.93,340.02,339.78,339.91,9575.0,331.1786,331.2663,331.0325,331.1591,9575.0
2024-02-15 12:05:00,339.89,339.94,339.2,339.21,3949.0,331.1397,331.1884,330.4674,330.4772,3949.0
2024-02-15 12:10:00,339.21,339.21,338.98,339.02,3704.0,330.4772,330.4772,330.2531,330.2921,3704.0
2024-02-15 12:15:00,339.11,339.11,338.86,338.99,10812.0,330.3797,330.3797,330.1362,330.2628,10812.0
2024-02-15 12:20:00,338.79,338.84,338.61,338.75,3228.0,330.068,330.1167,329.8926,330.029,3228.0
2024-02-15 12:25:00,338.67,338.91,338.23,338.34,14862.0,329.9511,330.1849,329.5224,329.6296,14862.0
2024-02-15 12:30:00,338.34,338.43,337.95,337.95,7933.0,329.6296,329.7172,329.2496,329.2496,7933.0
2024-02-15 12:35:00,337.92,337.94,337.54,337.82,7362.0,329.2204,329.2399,328.8502,329.1229,7362.0
2024-02-15 12:40:00,337.77,337.86,337.73,337.81,3376.0,329.0742,329.1619,329.0353,329.1132,3376.0
2024-02-15 12:45:00,337.81,337.92,337.6,337.62,9857.0,329.1132,329.2204,328.9086,328.9281,9857.0
2024-02-15 12:50:00,337.57,338.07,337.4,338.07,10281.0,328.8794,329.3665,328.7138,329.3665,10281.0
2024-02-15 12:55:00,338.27,338.56,338.2,338.56,2637.0,329.5614,329.8439,329.4932,329.8439,2637.0
2024-02-15 13:00:00,338.66,338.66,338.33,338.66,2934.0,329.9413,329.9413,329.6198,329.9413,2934.0
2024-02-15 13:05:00,338.88,339.27,338.85,339.27,2588.0,330.1557,330.5356,330.1264,330.5356,2588.0
2024-02-15 13:10:00,339.29,339.66,339.29,339.48,3027.0,330.5551,330.9156,330.5551,330.7402,3027.0
2024-02-15 13:15:00,339.47,339.61,339.33,339.54,3758.0,330.7305,330.8669,330.5941,330.7987,3758.0
2024-02-15 13:20:00,339.41,339.41,338.95,339.2,3274.0,330.672,330.672,330.2239,330.4674,3274.0
2024-02-15 13:25:00,339.21,339.28,339.03,339.16,4825.0,330.4772,330.5454,330.3018,330.4285,4825.0
2024-02-15 13:30:00,339.17,339.36,339.12,339.12,3349.0,330.4382,330.6233,330.3895,330.3895,3349.0
2024-02-15 13:35:00,339.07,339.1,338.62,338.68,3588.0,330.3408,330.37,329.9024,329.9608,3588.0
2024-02-15 13:40:00,338.68,338.75,338.28,338.38,3709.0,329.9608,330.029,329.5711,329.6685,3709.0
2024-02-15 13:45:00,338.29,338.56,338.19,338.28,5196.0,329.5808,329.8439,329.4834,329.5711,5196.0
2024-02-15 13:50:00,338.31,338.78,338.3,338.77,2122.0,329.6003,330.0582,329.5906,330.0485,2122.0
2024-02-15 13:55:00,338.77,338.91,338.59,338.63,6015.0,330.0485,330.1849,329.8731,329.9121,6015.0
2024-02-15 14:00:00,338.63,338.72,338.55,338.6,7331.0,329.9121,329.9998,329.8342,329.8829,7331.0
2024-02-15 14:05:00,338.63,338.83,338.54,338.83,6214.0,329.9121,330.1069,329.8244,330.1069,6214.0
2024-02-15 14:10:00,338.74,338.74,338.7,338.74,2314.0,330.0193,330.0193,329.9803,330.0193,2314.0
2024-02-15 14:15:00,338.75,338.96,338.74,338.89,9227.0,330.029,330.2336,330.0193,330.1654,9227.0
2024-02-15 14:20:00,338.87,338.89,338.57,338.58,5755.0,330.1459,330.1654,329.8536,329.8634,5755.0
2024-02-15 14:25:00,338.5,338.56,338.2,338.54,4260.0,329.7854,329.8439,329.4932,329.8244,4260.0
2024-02-15 14:30:00,338.54,338.64,338.43,338.46,11080.0,329.8244,329.9218,329.7172,329.7465,11080.0
2024-02-15 14:35:00,338.46,338.54,338.22,338.35,9214.0,329.7465,329.8244,329.5127,329.6393,9214.0
2024-02-15 14:40:00,338.34,338.46,337.99,338.46,6380.0,329.6296,329.7465,329.2886,329.7465,6380.0
2024-02-15 14:45:00,338.5,338.62,338.45,338.62,3267.0,329.7854,329.9024,329.7367,329.9024,3267.0
2024-02-15 14:50:00,338.64,338.69,338.45,338.66,12727.0,329.9218,329.9706,329.7367,329.9413,12727.0
2024-02-15 14:55:00,338.66,339.02,338.66,338.85,13339.0,329.9413,330.2921,329.9413,330.1264,13339.0
2024-02-15 15:00:00,338.93,339.08,338.87,339.07,9013.0,330.2044,330.3505,330.1459,330.3408,9013.0
2024-02-15 15:05:00,339.06,339.08,338.68,338.68,12413.0,330.331,330.3505,329.9608,329.9608,12413.0
2024-02-15 15:10:00,338.7,338.78,338.6,338.68,9885.0,329.9803,330.0582,329.8829,329.9608,9885.0
2024-02-15 15:15:00,338.7,339.07,338.64,338.91,10947.0,329.9803,330.3408,329.9218,330.1849,10947.0
2024-02-15 15:20:00,338.98,339.29,338.9,339.22,11386.0,330.2531,330.5551,330.1751,330.4869,11386.0
2024-02-15 15:25:00,339.14,339.46,339.1,339.46,5038.0,330.409,330.7207,330.37,330.7207,5038.0
2024-02-15 15:30:00,339.43,339.55,339.22,339.31,13235.0,330.6915,330.8084,330.4869,330.5746,13235.0
2024-02-15 15:35:00,339.25,339.3,338.97,339.01,17425.0,330.5161,330.5648,330.2433,330.2823,17425.0
2024-02-15 15:40:00,339.01,339.24,338.97,339.18,16657.0,330.2823,330.5064,330.2433,330.4479,16657.0
2024-02-15 15:45:00,339.19,339.45,339.15,339.35,15897.0,330.4577,330.711,330.4187,330.6136,15897.0
2024-02-15 15:50:00,339.22,339.44,338.82,339.0,26101.0,330.4869,330.7012,330.0972,330.2726,26101.0
2024-02-15 15:55:00,339.07,339.37,338.9,339.17,52989.0,330.3408,330.633,330.1751,330.4382,52989.0
2024-02-16 09:30:00,340.18,340.69,338.54,339.17,45064.0,331.4222,331.9191,329.8244,330.4382,45064.0
2024-02-16 09:35:00,339.55,340.46,339.17,340.36,4607.0,330.8084,331.695,330.4382,331.5976,4607.0
2024-02-16 09:40:00,340.04,340.2,339.5,339.6,9205.0,331.2858,331.4417,330.7597,330.8571,9205.0
2024-02-16 09:45:00,339.62,339.91,339.43,339.86,12584.0,330.8766,331.1591,330.6915,331.1104,12584.0
2024-02-16 09:50:00,339.9,340.6,339.82,340.6,5867.0,331.1494,331.8314,331.0715,331.8314,5867.0
2024-02-16 09:55:00,340.39,340.79,340.36,340.61,11263.0,331.6268,332.0165,331.5976,331.8411,11263.0
2024-02-16 10:00:00,340.61,340.85,340.06,340.39,29146.0,331.8411,332.0749,331.3053,331.6268,29146.0
2024-02-16 10:05:00,340.57,340.68,340.39,340.58,9008.0,331.8022,331.9093,331.6268,331.8119,9008.0
2024-02-16 10:10:00,340.64,340.65,339.37,339.5,13702.0,331.8703,331.8801,330.633,330.7597,13702.0
2024-02-16 10:15:00,339.47,339.5,339.07,339.47,6930.0,330.7305,330.7597,330.3408,330.7305,6930.0
2024-02-16 10:20:00,339.58,339.59,339.32,339.32,5720.0,330.8376,330.8474,330.5843,330.5843,5720.0
2024-02-16 10:25:00,339.35,339.66,339.35,339.66,4341.0,330.6136,330.9156,330.6136,330.9156,4341.0
2024-02-16 10:30:00,339.69,339.89,339.58,339.89,4918.0,330.9448,331.1397,330.8376,331.1397,4918.0
2024-02-16 10:35:00,339.9,339.92,339.66,339.87,8470.0,331.1494,331.1689,330.9156,331.1202,8470.0
2024-02-16 10:40:00,339.73,339.85,339.54,339.58,6630.0,330.9838,331.1007,330.7987,330.8376,6630.0
2024-02-16 10:45:00,339.63,339.77,339.44,339.75,7079.0,330.8864,331.0227,330.7012,331.0033,7079.0
2024-02-16 10:50:00,339.75,339.78,339.61,339.69,1675.0,331.0033,331.0325,330.8669,330.9448,1675.0
2024-02-16 10:55:00,340.04,340.09,339.71,339.75,7363.0,331.2858,331.3345,330.9643,331.0033,7363.0
2024-02-16 11:00:00,339.78,340.0,339.71,339.94,2400.0,331.0325,331.2468,330.9643,331.1884,2400.0
2024-02-16 11:05:00,339.86,340.16,339.86,340.1,3301.0,331.1104,331.4027,331.1104,331.3443,3301.0
2024-02-16 11:10:00,340.02,340.14,340.02,340.14,3412.0,331.2663,331.3832,331.2663,331.3832,3412.0
2024-02-16 11:15:00,340.06,340.09,339.92,339.92,6218.0,331.3053,331.3345,331.1689,331.1689,6218.0
2024-02-16 11:20:00,340.02,340.31,339.91,340.31,2718.0,331.2663,331.5488,331.1591,331.5488,2718.0
2024-02-16 11:25:00,340.46,340.55,340.29,340.34,5373.0,331.695,331.7827,331.5294,331.5781,5373.0
2024-02-16 11:30:00,340.39,340.4,340.19,340.22,4392.0,331.6268,331.6365,331.4319,331.4612,4392.0
2024-02-16 11:35:00,340.2,340.21,339.97,340.1,5870.0,331.4417,331.4514,331.2176,331.3443,5870.0
2024-02-16 11:40:00,340.03,340.37,340.01,340.37,8651.0,331.2761,331.6073,331.2566,331.6073,8651.0
2024-02-16 11:45:00,340.43,340.71,340.43,340.62,1000.0,331.6658,331.9385,331.6658,331.8509,1000.0
2024-02-16 11:50:00,340.64,340.65,340.43,340.6,5246.0,331.8703,331.8801,331.6658,331.8314,5246.0
2024-02-16 11:55:00,340.5,340.52,340.1,340.14,5981.0,331.734,331.7534,331.3443,331.3832,5981.0
2024-02-16 12:00:00,340.17,340.27,340.07,340.17,9577.0,331.4124,331.5099,331.315,331.4124,9577.0
2024-02-16 12:05:00,340.12,340.15,339.77,340.15,11593.0,331.3637,331.393,331.0227,331.393,11593.0
2024-02-16 12:10:00,340.11,340.29,340.03,340.21,3226.0,331.354,331.5294,331.2761,331.4514,3226.0
2024-02-16 12:15:00,340.22,340.26,340.13,340.18,1868.0,331.4612,331.5001,331.3735,331.4222,1868.0
2024-02-16 12:20:00,340.1,340.1,339.92,339.92,4384.0,331.3443,331.3443,331.1689,331.1689,4384.0
2024-02-16 12:25:00,339.82,340.04,339.82,340.0,2409.0,331.0715,331.2858,331.0715,331.2468,2409.0
2024-02-16 12:30:00,340.0,340.0,339.9,339.9,2995.0,331.2468,331.2468,331.1494,331.1494,2995.0
2024-02-16 12:35:00,340.0,340.0,339.9,339.92,629.0,331.2468,331.2468,331.1494,331.1689,629.0
2024-02-16 12:40:00,339.85,340.11,339.84,340.1,4617.0,331.1007,331.354,331.0909,331.3443,4617.0
2024-02-16 12:45:00,340.15,340.25,340.12,340.13,3948.0,331.393,331.4904,331.3637,331.3735,3948.0
2024-02-16 12:50:00,340.12,340.38,340.08,340.3,9618.0,331.3637,331.617,331.3248,331.5391,9618.0
2024-02-16 12:55:00,340.3,340.37,340.22,340.37,5238.0,331.5391,331.6073,331.4612,331.6073,5238.0
2024-02-16 13:00:00,340.3,340.3,340.19,340.19,3446.0,331.5391,331.5391,331.4319,331.4319,3446.0
2024-02-16 13:05:00,340.19,340.22,339.8,340.22,3145.0,331.4319,331.4612,331.052,331.4612,3145.0
2024-02-16 13:10:00,340.29,340.47,340.21,340.39,1688.0,331.5294,331.7047,331.4514,331.6268,1688.0
2024-02-16 13:15:00,340.38,340.69,340.37,340.62,4203.0,331.617,331.9191,331.6073,331.8509,4203.0
2024-02-16 13:20:00,340.65,341.5,340.6,341.5,4256.0,331.8801,332.7082,331.8314,332.7082,4256.0
2024-02-16 13:25:00,341.71,341.71,341.03,341.03,5559.0,332.9128,332.9128,332.2503,332.2503,5559.0
2024-02-16 13:30:00,341.3,341.61,341.29,341.61,2037.0,332.5134,332.8154,332.5036,332.8154,2037.0
2024-02-16 13:35:00,341.61,341.88,341.61,341.88,10190.0,332.8154,333.0784,332.8154,333.0784,10190.0
2024-02-16 13:40:00,341.88,341.88,341.82,341.84,2043.0,333.0784,333.0784,333.02,333.0395,2043.0
2024-02-16 13:45:00,341.86,342.21,341.86,342.0,11642.0,333.0589,333.3999,333.0589,333.1953,11642.0
2024-02-16 13:50:00,342.0,342.1,341.88,342.1,1441.0,333.1953,333.2928,333.0784,333.2928,1441.0
2024-02-16 13:55:00,342.09,342.48,341.94,342.48,8354.0,333.283,333.663,333.1369,333.663,8354.0
2024-02-16 14:00:00,342.36,342.74,342.33,342.62,6995.0,333.5461,333.9163,333.5168,333.7994,6995.0
2024-02-16 14:05:00,342.62,342.67,342.44,342.6,9552.0,333.7994,333.8481,333.624,333.7799,9552.0
2024-02-16 14:10:00,342.62,342.64,342.07,342.07,2702.0,333.7994,333.8189,333.2635,333.2635,2702.0
2024-02-16 14:15:00,342.15,342.45,342.13,342.39,3068.0,333.3415,333.6338,333.322,333.5753,3068.0
2024-02-16 14:20:00,342.46,342.55,342.35,342.44,2723.0,333.6435,333.7312,333.5363,333.624,2723.0
2024-02-16 14:25:00,342.46,342.48,342.31,342.31,4241.0,333.6435,333.663,333.4974,333.4974,4241.0
2024-02-16 14:30:00,342.31,342.32,342.1,342.11,4782.0,333.4974,333.5071,333.2928,333.3025,4782.0
2024-02-16 14:35:00,342.03,342.11,341.86,342.11,6559.0,333.2246,333.3025,333.0589,333.3025,6559.0
2024-02-16 14:40:00,342.09,342.09,341.91,341.92,3233.0,333.283,333.283,333.1077,333.1174,3233.0
2024-02-16 14:45:00,341.92,341.93,341.07,341.46,3351.0,333.1174,333.1271,332.2893,332.6692,3351.0
2024-02-16 14:50:00,341.37,341.65,341.35,341.65,5461.0,332.5816,332.8543,332.5621,332.8543,5461.0
2024-02-16 14:55:00,341.66,341.71,341.3,341.42,4589.0,332.8641,332.9128,332.5134,332.6303,4589.0
2024-02-16 15:00:00,341.66,341.84,341.46,341.55,4139.0,332.8641,333.0395,332.6692,332.7569,4139.0
2024-02-16 15:05:00,341.66,341.73,341.44,341.69,4275.0,332.8641,332.9323,332.6498,332.8933,4275.0
2024-02-16 15:10:00,341.78,342.13,341.71,341.99,5436.0,332.981,333.322,332.9128,333.1856,5436.0
2024-02-16 15:15:00,342.05,342.11,341.78,342.11,4332.0,333.244,333.3025,332.981,333.3025,4332.0
2024-02-16 15:20:00,342.19,342.24,341.96,342.0,4582.0,333.3804,333.4292,333.1564,333.1953,4582.0
2024-02-16 15:25:00,342.06,342.2,342.01,342.09,4410.0,333.2538,333.3902,333.2051,333.283,4410.0
2024-02-16 15:30:00,342.07,342.24,341.89,342.16,7905.0,333.2635,333.4292,333.0882,333.3512,7905.0
2024-02-16 15:35:00,342.2,342.25,341.94,341.94,5358.0,333.3902,333.4389,333.1369,333.1369,5358.0
2024-02-16 15:40:00,341.96,341.96,341.6,341.66,5438.0,333.1564,333.1564,332.8056,332.8641,5438.0
2024-02-16 15:45:00,341.66,341.7,341.06,341.08,9921.0,332.8641,332.9031,332.2795,332.299,9921.0
2024-02-16 15:50:00,341.05,341.42,340.86,341.3,13645.0,332.2698,332.6303,332.0847,332.5134,13645.0
2024-02-16 15:55:00,341.31,341.59,341.04,341.21,41904.0,332.5231,332.7959,332.2601,332.4257,41904.0
2024-02-20 09:30:00,340.44,341.56,340.04,341.33,23658.0,331.6755,332.7667,331.2858,332.5426,23658.0
2024-02-20 09:35:00,340.96,342.68,340.95,342.25,4326.0,332.1821,333.8578,332.1724,333.4389,4326.0
2024-02-20 09:40:00,341.86,343.31,341.61,342.98,7175.0,333.0589,334.4716,332.8154,334.1501,7175.0
2024-02-20 09:45:00,343.25,343.26,342.43,343.06,10967.0,334.4132,334.4229,333.6143,334.228,10967.0
2024-02-20 09:50:00,343.0,344.14,342.85,344.14,21881.0,334.1696,335.2802,334.0235,335.2802,21881.0
2024-02-20 09:55:00,343.93,344.13,343.29,343.73,13973.0,335.0756,335.2705,334.4521,334.8808,13973.0
2024-02-20 10:00:00,343.73,344.42,343.28,343.66,9998.0,334.8808,335.553,334.4424,334.8126,9998.0
2024-02-20 10:05:00,343.75,344.08,343.29,343.94,8013.0,334.9003,335.2218,334.4521,335.0854,8013.0
2024-02-20 10:10:00,344.1,344.25,343.22,343.56,10612.0,335.2413,335.3874,334.3839,334.7152,10612.0
2024-02-20 10:15:00,343.59,343.68,342.96,343.14,10434.0,334.7444,334.8321,334.1306,334.306,10434.0
2024-02-20 10:20:00,343.05,343.3,342.81,342.89,8247.0,334.2183,334.4619,333.9845,334.0624,8247.0
2024-02-20 10:25:00,343.16,343.74,343.15,343.58,8483.0,334.3255,334.8905,334.3157,334.7347,8483.0
2024-02-20 10:30:00,343.6,343.87,343.39,343.47,6549.0,334.7541,335.0172,334.5496,334.6275,6549.0
2024-02-20 10:35:00,343.34,343.37,342.86,342.99,5742.0,334.5008,334.5301,334.0332,334.1598,5742.0
2024-02-20 10:40:00,342.84,342.84,341.33,341.6,12442.0,334.0137,334.0137,332.5426,332.8056,12442.0
2024-02-20 10:45:00,341.6,341.6,340.64,341.11,10734.0,332.8056,332.8056,331.8703,332.3282,10734.0
2024-02-20 10:50:00,341.21,341.39,340.76,341.27,7718.0,332.4257,332.601,331.9873,332.4841,7718.0
2024-02-20 10:55:00,341.26,341.26,340.21,340.64,8722.0,332.4744,332.4744,331.4514,331.8703,8722.0
2024-02-20 11:00:00,340.71,340.71,340.05,340.38,5002.0,331.9385,331.9385,331.2955,331.617,5002.0
2024-02-20 11:05:00,340.38,340.93,340.38,340.85,5400.0,331.617,332.1529,331.617,332.0749,5400.0
2024-02-20 11:10:00,340.86,341.08,340.71,340.81,4538.0,332.0847,332.299,331.9385,332.036,4538.0
2024-02-20 11:15:00,340.81,341.33,340.68,341.11,6230.0,332.036,332.5426,331.9093,332.3282,6230.0
2024-02-20 11:20:00,341.21,341.31,340.88,340.88,7958.0,332.4257,332.5231,332.1042,332.1042,7958.0
2024-02-20 11:25:00,340.81,340.96,340.67,340.75,2849.0,332.036,332.1821,331.8996,331.9775,2849.0
2024-02-20 11:30:00,340.93,341.15,340.65,341.1,3989.0,332.1529,332.3672,331.8801,332.3185,3989.0
2024-02-20 11:35:00,341.13,341.3,340.97,341.19,3091.0,332.3477,332.5134,332.1919,332.4062,3091.0
2024-02-20 11:40:00,341.21,341.22,340.56,340.56,7870.0,332.4257,332.4354,331.7924,331.7924,7870.0
2024-02-20 11:45:00,340.69,341.07,340.69,340.97,4295.0,331.9191,332.2893,331.9191,332.1919,4295.0
2024-02-20 11:50:00,340.97,341.17,340.82,341.07,4370.0,332.1919,332.3867,332.0457,332.2893,4370.0
2024-02-20 11:55:00,341.07,341.11,340.86,340.94,2068.0,332.2893,332.3282,332.0847,332.1626,2068.0
2024-02-20 12:00:00,340.83,340.83,340.22,340.36,4840.0,332.0555,332.0555,331.4612,331.5976,4840.0
2024-02-20 12:05:00,340.35,340.95,340.24,340.82,5678.0,331.5878,332.1724,331.4806,332.0457,5678.0
2024-02-20 12:10:00,340.68,340.69,340.42,340.67,3879.0,331.9093,331.9191,331.656,331.8996,3879.0
2024-02-20 12:15:00,340.64,340.96,340.57,340.73,4999.0,331.8703,332.1821,331.8022,331.958,4999.0
2024-02-20 12:20:00,340.87,341.08,340.87,340.88,1991.0,332.0944,332.299,332.0944,332.1042,1991.0
2024-02-20 12:25:00,340.95,341.13,340.83,340.83,3549.0,332.1724,332.3477,332.0555,332.0555,3549.0
2024-02-20 12:30:00,340.81,341.19,340.81,341.18,4841.0,332.036,332.4062,332.036,332.3964,4841.0
2024-02-20 12:35:00,341.07,341.38,341.07,341.11,9543.0,332.2893,332.5913,332.2893,332.3282,9543.0
2024-02-20 12:40:00,341.11,341.45,341.01,341.29,6284.0,332.3282,332.6595,332.2308,332.5036,6284.0
2024-02-20 12:45:00,341.37,341.56,341.26,341.31,3835.0,332.5816,332.7667,332.4744,332.5231,3835.0
2024-02-20 12:50:00,341.32,341.65,341.29,341.61,3167.0,332.5328,332.8543,332.5036,332.8154,3167.0
2024-02-20 12:55:00,341.54,341.72,341.43,341.72,4352.0,332.7472,332.9225,332.64,332.9225,4352.0
2024-02-20 13:00:00,341.62,341.73,341.55,341.63,2135.0,332.8251,332.9323,332.7569,332.8349,2135.0
2024-02-20 13:05:00,341.68,341.68,341.65,341.65,1682.0,332.8836,332.8836,332.8543,332.8543,1682.0
2024-02-20 13:10:00,341.64,341.76,341.58,341.58,3753.0,332.8446,332.9615,332.7861,332.7861,3753.0
2024-02-20 13:15:00,341.58,341.58,341.18,341.25,4117.0,332.7861,332.7861,332.3964,332.4646,4117.0
2024-02-20 13:20:00,341.15,341.34,341.15,341.34,1631.0,332.3672,332.5523,332.3672,332.5523,1631.0
2024-02-20 13:25:00,341.51,341.58,341.22,341.41,7673.0,332.718,332.7861,332.4354,332.6205,7673.0
2024-02-20 13:30:00,341.37,341.44,341.2,341.23,3688.0,332.5816,332.6498,332.4159,332.4452,3688.0
2024-02-20 13:35:00,341.22,341.43,341.03,341.4,6975.0,332.4354,332.64,332.2503,332.6108,6975.0
2024-02-20 13:40:00,341.49,341.62,341.36,341.55,4197.0,332.6985,332.8251,332.5718,332.7569,4197.0
2024-02-20 13:45:00,341.55,341.55,341.23,341.46,3023.0,332.7569,332.7569,332.4452,332.6692,3023.0
2024-02-20 13:50:00,341.34,341.58,341.34,341.48,3914.0,332.5523,332.7861,332.5523,332.6887,3914.0
2024-02-20 13:55:00,341.48,341.59,341.45,341.51,4232.0,332.6887,332.7959,332.6595,332.718,4232.0
2024-02-20 14:00:00,341.51,341.51,341.31,341.32,5423.0,332.718,332.718,332.5231,332.5328,5423.0
2024-02-20 14:05:00,341.32,341.45,341.27,341.45,1471.0,332.5328,332.6595,332.4841,332.6595,1471.0
2024-02-20 14:10:00,341.38,341.61,341.38,341.54,3040.0,332.5913,332.8154,332.5913,332.7472,3040.0
2024-02-20 14:15:00,341.56,341.86,341.56,341.86,4201.0,332.7667,333.0589,332.7667,333.0589,4201.0
2024-02-20 14:20:00,341.85,341.85,341.48,341.51,5996.0,333.0492,333.0492,332.6887,332.718,5996.0
2024-02-20 14:25:00,341.6,342.17,341.6,342.17,3327.0,332.8056,333.361,332.8056,333.361,3327.0
2024-02-20 14:30:00,342.17,342.28,341.9,341.99,4617.0,333.361,333.4681,333.0979,333.1856,4617.0
2024-02-20 14:35:00,342.18,342.21,342.0,342.0,8852.0,333.3707,333.3999,333.1953,333.1953,8852.0
2024-02-20 14:40:00,342.0,342.29,341.91,342.17,6857.0,333.1953,333.4779,333.1077,333.361,6857.0
2024-02-20 14:45:00,342.24,342.42,342.21,342.42,6428.0,333.4292,333.6045,333.3999,333.6045,6428.0
2024-02-20 14:50:00,342.32,342.83,342.31,342.67,3882.0,333.5071,334.004,333.4974,333.8481,3882.0
2024-02-20 14:55:00,342.6,342.6,342.35,342.35,5372.0,333.7799,333.7799,333.5363,333.5363,5372.0
2024-02-20 15:00:00,342.37,342.46,342.28,342.44,5030.0,333.5558,333.6435,333.4681,333.624,5030.0
2024-02-20 15:05:00,342.44,342.48,341.87,341.99,7574.0,333.624,333.663,333.0687,333.1856,7574.0
2024-02-20 15:10:00,342.0,342.09,341.85,341.85,5227.0,333.1953,333.283,333.0492,333.0492,5227.0
2024-02-20 15:15:00,341.79,341.87,341.62,341.62,3712.0,332.9907,333.0687,332.8251,332.8251,3712.0
2024-02-20 15:20:00,341.68,341.99,341.53,341.93,4975.0,332.8836,333.1856,332.7374,333.1271,4975.0
2024-02-20 15:25:00,341.93,342.2,341.92,342.1,7804.0,333.1271,333.3902,333.1174,333.2928,7804.0
2024-02-20 15:30:00,342.18,342.29,341.76,341.87,11613.0,333.3707,333.4779,332.9615,333.0687,11613.0
2024-02-20 15:35:00,341.81,342.19,341.76,342.04,10324.0,333.0102,333.3804,332.9615,333.2343,10324.0
2024-02-20 15:40:00,341.88,341.99,341.7,341.7,9502.0,333.0784,333.1856,332.9031,332.9031,9502.0
2024-02-20 15:45:00,341.69,341.86,341.61,341.78,16137.0,332.8933,333.0589,332.8154,332.981,16137.0
2024-02-20 15:50:00,341.81,341.9,341.43,341.45,23543.0,333.0102,333.0979,332.64,332.6595,23543.0
2024-02-20 15:55:00,341.57,341.81,340.93,341.35,87847.0,332.7764,333.0102,332.1529,332.5621,87847.0
2024-02-21 09:30:00,342.03,342.26,339.71,340.2,24533.0,333.2246,333.4486,330.9643,331.4417,24533.0
2024-02-21 09:35:00,340.06,341.59,339.8,341.59,3198.0,331.3053,332.7959,331.052,332.7959,3198.0
2024-02-21 09:40:00,341.32,342.21,341.32,341.9,5853.0,332.5328,333.3999,332.5328,333.0979,5853.0
2024-02-21 09:45:00,341.57,342.13,341.56,342.12,2614.0,332.7764,333.322,332.7667,333.3122,2614.0
2024-02-21 09:50:00,341.83,342.11,341.83,342.05,648.0,333.0297,333.3025,333.0297,333.244,648.0
2024-02-21 09:55:00,342.11,342.11,341.63,341.83,8881.0,333.3025,333.3025,332.8349,333.0297,8881.0
2024-02-21 10:00:00,341.75,341.89,341.62,341.63,9747.0,332.9518,333.0882,332.8251,332.8349,9747.0
2024-02-21 10:05:00,341.54,342.03,341.45,341.91,4419.0,332.7472,333.2246,332.6595,333.1077,4419.0
2024-02-21 10:10:00,341.91,342.06,341.75,341.96,4285.0,333.1077,333.2538,332.9518,333.1564,4285.0
2024-02-21 10:15:00,341.84,342.05,341.75,342.01,3404.0,333.0395,333.244,332.9518,333.2051,3404.0
2024-02-21 10:20:00,342.08,342.2,341.7,341.98,6276.0,333.2733,333.3902,332.9031,333.1759,6276.0
2024-02-21 10:25:00,341.84,341.85,341.66,341.7,3960.0,333.0395,333.0492,332.8641,332.9031,3960.0
2024-02-21 10:30:00,341.65,341.69,341.37,341.4,11333.0,332.8543,332.8933,332.5816,332.6108,11333.0
2024-02-21 10:35:00,341.47,341.89,341.42,341.87,4110.0,332.679,333.0882,332.6303,333.0687,4110.0
2024-02-21 10:40:00,341.87,342.18,341.85,342.12,5042.0,333.0687,333.3707,333.0492,333.3122,5042.0
2024-02-21 10:45:00,342.05,342.17,342.04,342.17,520.0,333.244,333.361,333.2343,333.361,520.0
2024-02-21 10:50:00,342.29,342.74,342.29,342.54,5085.0,333.4779,333.9163,333.4779,333.7214,5085.0
2024-02-21 10:55:00,342.62,342.62,342.36,342.5,3253.0,333.7994,333.7994,333.5461,333.6825,3253.0
2024-02-21 11:00:00,342.43,342.48,342.4,342.4,900.0,333.6143,333.663,333.585,333.585,900.0
2024-02-21 11:05:00,342.5,342.51,342.27,342.38,1065.0,333.6825,333.6922,333.4584,333.5656,1065.0
2024-02-21 11:10:00,342.36,342.6,342.36,342.53,5067.0,333.5461,333.7799,333.5461,333.7117,5067.0
2024-02-21 11:15:00,342.51,342.72,342.45,342.56,7780.0,333.6922,333.8968,333.6338,333.7409,7780.0
2024-02-21 11:20:00,342.47,342.57,342.07,342.07,3868.0,333.6532,333.7507,333.2635,333.2635,3868.0
2024-02-21 11:25:00,342.34,342.36,342.03,342.13,2625.0,333.5266,333.5461,333.2246,333.322,2625.0
2024-02-21 11:30:00,342.15,342.15,341.74,341.81,4474.0,333.3415,333.3415,332.942,333.0102,4474.0
2024-02-21 11:35:00,341.81,342.04,341.81,342.04,1748.0,333.0102,333.2343,333.0102,333.2343,1748.0
2024-02-21 11:40:00,342.07,342.46,342.07,342.34,1300.0,333.2635,333.6435,333.2635,333.5266,1300.0
2024-02-21 11:45:00,342.53,342.53,342.25,342.51,2229.0,333.7117,333.7117,333.4389,333.6922,2229.0
2024-02-21 11:50:00,342.38,342.44,342.27,342.28,2926.0,333.5656,333.624,333.4584,333.4681,2926.0
2024-02-21 11:55:00,342.27,342.3,342.03,342.19,3285.0,333.4584,333.4876,333.2246,333.3804,3285.0
2024-02-21 12:00:00,342.11,342.23,341.98,342.23,2075.0,333.3025,333.4194,333.1759,333.4194,2075.0
2024-02-21 12:05:00,342.37,342.37,342.22,342.22,959.0,333.5558,333.5558,333.4097,333.4097,959.0
2024-02-21 12:10:00,342.29,342.37,342.21,342.33,3850.0,333.4779,333.5558,333.3999,333.5168,3850.0
2024-02-21 12:15:00,342.44,342.44,342.29,342.3,2775.0,333.624,333.624,333.4779,333.4876,2775.0
2024-02-21 12:20:00,342.36,342.43,341.96,342.16,15701.0,333.5461,333.6143,333.1564,333.3512,15701.0
2024-02-21 12:25:00,342.1,342.12,341.95,342.03,15827.0,333.2928,333.3122,333.1466,333.2246,15827.0
2024-02-21 12:30:00,341.93,341.93,341.77,341.8,1831.0,333.1271,333.1271,332.9713,333.0005,1831.0
2024-02-21 12:35:00,341.85,341.9,341.66,341.81,11514.0,333.0492,333.0979,332.8641,333.0102,11514.0
2024-02-21 12:40:00,341.78,341.85,341.78,341.84,2695.0,332.981,333.0492,332.981,333.0395,2695.0
2024-02-21 12:45:00,341.84,341.88,341.78,341.88,3766.0,333.0395,333.0784,332.981,333.0784,3766.0
2024-02-21 12:50:00,341.78,341.89,341.76,341.87,3771.0,332.981,333.0882,332.9615,333.0687,3771.0
2024-02-21 12:55:00,341.92,341.92,341.76,341.83,1398.0,333.1174,333.1174,332.9615,333.0297,1398.0
2024-02-21 13:00:00,341.85,341.86,341.53,341.82,12793.0,333.0492,333.0589,332.7374,333.02,12793.0
2024-02-21 13:05:00,341.82,342.0,341.77,341.89,2307.0,333.02,333.1953,332.9713,333.0882,2307.0
2024-02-21 13:10:00,341.98,342.0,341.85,341.85,1311.0,333.1759,333.1953,333.0492,333.0492,1311.0
2024-02-21 13:15:00,341.81,341.97,341.79,341.81,6755.0,333.0102,333.1661,332.9907,333.0102,6755.0
2024-02-21 13:20:00,341.89,341.89,341.79,341.8,4413.0,333.0882,333.0882,332.9907,333.0005,4413.0
2024-02-21 13:25:00,341.79,341.87,341.72,341.73,7276.0,332.9907,333.0687,332.9225,332.9323,7276.0
2024-02-21 13:30:00,341.81,341.85,341.68,341.68,3337.0,333.0102,333.0492,332.8836,332.8836,3337.0
2024-02-21 13:35:00,341.66,341.7,341.34,341.43,4014.0,332.8641,332.9031,332.5523,332.64,4014.0
2024-02-21 13:40:00,341.44,341.64,341.44,341.47,2732.0,332.6498,332.8446,332.6498,332.679,2732.0
2024-02-21 13:45:00,341.54,341.7,341.53,341.7,1220.0,332.7472,332.9031,332.7374,332.9031,1220.0
2024-02-21 13:50:00,341.7,341.88,341.65,341.83,4111.0,332.9031,333.0784,332.8543,333.0297,4111.0
2024-02-21 13:55:00,341.87,342.12,341.79,342.03,5381.0,333.0687,333.3122,332.9907,333.2246,5381.0
2024-02-21 14:00:00,342.12,342.13,341.91,342.04,6974.0,333.3122,333.322,333.1077,333.2343,6974.0
2024-02-21 14:05:00,342.03,342.48,341.98,342.48,16413.0,333.2246,333.663,333.1759,333.663,16413.0
2024-02-21 14:10:00,342.35,342.67,342.34,342.61,6728.0,333.5363,333.8481,333.5266,333.7896,6728.0
2024-02-21 14:15:00,342.63,342.8,342.43,342.57,11769.0,333.8091,333.9747,333.6143,333.7507,11769.0
2024-02-21 14:20:00,342.55,342.71,342.53,342.62,2727.0,333.7312,333.8871,333.7117,333.7994,2727.0
2024-02-21 14:25:00,342.73,342.73,342.32,342.51,4952.0,333.9065,333.9065,333.5071,333.6922,4952.0
2024-02-21 14:30:00,342.42,342.42,341.63,341.73,31439.0,333.6045,333.6045,332.8349,332.9323,31439.0
2024-02-21 14:35:00,341.9,342.29,341.9,342.27,4476.0,333.0979,333.4779,333.0979,333.4584,4476.0
2024-02-21 14:40:00,342.14,342.44,342.07,342.33,6076.0,333.3317,333.624,333.2635,333.5168,6076.0
2024-02-21 14:45:00,342.43,342.59,342.42,342.58,2098.0,333.6143,333.7701,333.6045,333.7604,2098.0
2024-02-21 14:50:00,342.58,342.58,342.38,342.48,3461.0,333.7604,333.7604,333.5656,333.663,3461.0
2024-02-21 14:55:00,342.5,342.61,342.4,342.59,2662.0,333.6825,333.7896,333.585,333.7701,2662.0
2024-02-21 15:00:00,342.59,342.7,342.48,342.65,5754.0,333.7701,333.8773,333.663,333.8286,5754.0
2024-02-21 15:05:00,342.49,342.54,342.26,342.46,3600.0,333.6727,333.7214,333.4486,333.6435,3600.0
2024-02-21 15:10:00,342.43,342.45,342.01,342.16,5112.0,333.6143,333.6338,333.2051,333.3512,5112.0
2024-02-21 15:15:00,342.09,342.09,341.85,342.01,2943.0,333.283,333.283,333.0492,333.2051,2943.0
2024-02-21 15:20:00,341.92,342.09,341.88,342.09,2208.0,333.1174,333.283,333.0784,333.283,2208.0
2024-02-21 15:25:00,342.05,342.47,342.05,342.42,5112.0,333.244,333.6532,333.244,333.6045,5112.0
2024-02-21 15:30:00,342.45,342.69,342.4,342.58,9543.0,333.6338,333.8676,333.585,333.7604,9543.0
2024-02-21 15:35:00,342.59,343.11,342.58,342.96,10260.0,333.7701,334.2768,333.7604,334.1306,10260.0
2024-02-21 15:40:00,343.07,343.27,342.88,343.17,9688.0,334.2378,334.4326,334.0527,334.3352,9688.0
2024-02-21 15:45:00,343.07,343.16,342.93,343.02,12996.0,334.2378,334.3255,334.1014,334.1891,12996.0
2024-02-21 15:50:00,343.14,344.38,343.1,343.47,50100.0,334.306,335.5141,334.267,334.6275,50100.0
2024-02-21 15:55:00,343.46,343.68,343.1,343.42,35354.0,334.6177,334.8321,334.267,334.5788,35354.0
2024-02-22 09:30:00,344.06,344.19,341.51,343.93,28535.0,335.2023,335.329,332.718,335.0756,28535.0
2024-02-22 09:35:00,343.56,343.87,342.94,343.5,3741.0,334.7152,335.0172,334.1111,334.6567,3741.0
2024-02-22 09:40:00,343.55,343.86,342.1,342.3,8815.0,334.7054,335.0075,333.2928,333.4876,8815.0
2024-02-22 09:45:00,342.26,342.95,342.18,342.94,8659.0,333.4486,334.1209,333.3707,334.1111,8659.0
2024-02-22 09:50:00,343.19,343.42,342.86,343.39,5330.0,334.3547,334.5788,334.0332,334.5496,5330.0
2024-02-22 09:55:00,343.66,343.81,343.23,343.32,7438.0,334.8126,334.9587,334.3937,334.4814,7438.0
2024-02-22 10:00:00,343.06,343.59,342.64,342.64,15652.0,334.228,334.7444,333.8189,333.8189,15652.0
2024-02-22 10:05:00,342.5,342.51,341.5,341.76,9224.0,333.6825,333.6922,332.7082,332.9615,9224.0
2024-02-22 10:10:00,341.69,342.09,341.38,341.49,4318.0,332.8933,333.283,332.5913,332.6985,4318.0
2024-02-22 10:15:00,341.38,342.58,341.21,342.31,3259.0,332.5913,333.7604,332.4257,333.4974,3259.0
2024-02-22 10:20:00,342.23,342.34,341.93,342.33,6819.0,333.4194,333.5266,333.1271,333.5168,6819.0
2024-02-22 10:25:00,342.44,342.5,341.92,341.95,4757.0,333.624,333.6825,333.1174,333.1466,4757.0
2024-02-22 10:30:00,342.2,342.66,342.04,342.27,4614.0,333.3902,333.8383,333.2343,333.4584,4614.0
2024-02-22 10:35:00,342.26,342.59,342.2,342.57,7381.0,333.4486,333.7701,333.3902,333.7507,7381.0
2024-02-22 10:40:00,342.59,342.73,342.3,342.69,4738.0,333.7701,333.9065,333.4876,333.8676,4738.0
2024-02-22 10:45:00,342.66,342.97,342.39,342.82,9679.0,333.8383,334.1404,333.5753,333.9942,9679.0
2024-02-22 10:50:00,342.82,342.93,342.64,342.87,5140.0,333.9942,334.1014,333.8189,334.0429,5140.0
2024-02-22 10:55:00,342.89,342.9,342.52,342.52,6700.0,334.0624,334.0722,333.7019,333.7019,6700.0
2024-02-22 11:00:00,342.34,342.4,342.16,342.32,1414.0,333.5266,333.585,333.3512,333.5071,1414.0
2024-02-22 11:05:00,342.33,342.55,342.27,342.37,4652.0,333.5168,333.7312,333.4584,333.5558,4652.0
2024-02-22 11:10:00,342.31,342.59,342.28,342.39,6374.0,333.4974,333.7701,333.4681,333.5753,6374.0
2024-02-22 11:15:00,342.48,342.57,342.3,342.54,4179.0,333.663,333.7507,333.4876,333.7214,4179.0
2024-02-22 11:20:00,342.36,342.63,342.32,342.55,2349.0,333.5461,333.8091,333.5071,333.7312,2349.0
2024-02-22 11:25:00,342.56,342.95,342.41,342.67,6956.0,333.7409,334.1209,333.5948,333.8481,6956.0
2024-02-22 11:30:00,342.69,342.79,342.59,342.63,3666.0,333.8676,333.965,333.7701,333.8091,3666.0
2024-02-22 11:35:00,342.63,342.77,342.49,342.77,7398.0,333.8091,333.9455,333.6727,333.9455,7398.0
2024-02-22 11:40:00,342.85,343.0,342.49,342.51,5860.0,334.0235,334.1696,333.6727,333.6922,5860.0
2024-02-22 11:45:00,342.33,342.36,341.7,341.7,4337.0,333.5168,333.5461,332.9031,332.9031,4337.0
2024-02-22 11:50:00,341.59,341.89,341.46,341.87,3912.0,332.7959,333.0882,332.6692,333.0687,3912.0
2024-02-22 11:55:00,341.87,341.87,341.45,341.64,4616.0,333.0687,333.0687,332.6595,332.8446,4616.0
2024-02-22 12:00:00,341.62,341.86,341.61,341.82,1436.0,332.8251,333.0589,332.8154,333.02,1436.0
2024-02-22 12:05:00,341.87,342.08,341.87,342.03,7510.0,333.0687,333.2733,333.0687,333.2246,7510.0
2024-02-22 12:10:00,342.04,342.3,342.02,342.27,1442.0,333.2343,333.4876,333.2148,333.4584,1442.0
2024-02-22 12:15:00,342.28,342.44,342.28,342.4,2820.0,333.4681,333.624,333.4681,333.585,2820.0
2024-02-22 12:20:00,342.44,342.56,342.35,342.54,6094.0,333.624,333.7409,333.5363,333.7214,6094.0
2024-02-22 12:25:00,342.6,342.6,342.41,342.6,3525.0,333.7799,333.7799,333.5948,333.7799,3525.0
2024-02-22 12:30:00,342.53,342.61,342.33,342.37,3906.0,333.7117,333.7896,333.5168,333.5558,3906.0
2024-02-22 12:35:00,342.37,342.48,342.22,342.27,3813.0,333.5558,333.663,333.4097,333.4584,3813.0
2024-02-22 12:40:00,342.25,342.36,342.1,342.19,1964.0,333.4389,333.5461,333.2928,333.3804,1964.0
2024-02-22 12:45:00,342.25,342.55,342.25,342.55,5110.0,333.4389,333.7312,333.4389,333.7312,5110.0
2024-02-22 12:50:00,342.59,342.59,342.39,342.41,3950.0,333.7701,333.7701,333.5753,333.5948,3950.0
2024-02-22 12:55:00,342.32,342.56,342.27,342.55,5434.0,333.5071,333.7409,333.4584,333.7312,5434.0
2024-02-22 13:00:00,342.45,342.45,342.27,342.44,3159.0,333.6338,333.6338,333.4584,333.624,3159.0
2024-02-22 13:05:00,342.44,342.46,342.36,342.4,2062.0,333.624,333.6435,333.5461,333.585,2062.0
2024-02-22 13:10:00,342.39,342.39,341.54,341.72,7119.0,333.5753,333.5753,332.7472,332.9225,7119.0
2024-02-22 13:15:00,341.82,342.17,341.82,342.03,6810.0,333.02,333.361,333.02,333.2246,6810.0
2024-02-22 13:20:00,342.01,342.33,342.01,342.32,4508.0,333.2051,333.5168,333.2051,333.5071,4508.0
2024-02-22 13:25:00,342.24,342.45,342.14,342.2,6195.0,333.4292,333.6338,333.3317,333.3902,6195.0
2024-02-22 13:30:00,342.32,342.71,342.2,342.62,12738.0,333.5071,333.8871,333.3902,333.7994,12738.0
2024-02-22 13:35:00,342.63,343.08,342.49,343.07,30638.0,333.8091,334.2475,333.6727,334.2378,30638.0
2024-02-22 13:40:00,343.11,343.18,342.45,342.7,9951.0,334.2768,334.345,333.6338,333.8773,9951.0
2024-02-22 13:45:00,342.59,342.69,342.57,342.69,1400.0,333.7701,333.8676,333.7507,333.8676,1400.0
2024-02-22 13:50:00,342.7,342.83,342.64,342.83,4571.0,333.8773,334.004,333.8189,334.004,4571.0
2024-02-22 13:55:00,342.83,342.97,342.77,342.92,3867.0,334.004,334.1404,333.9455,334.0917,3867.0
2024-02-22 14:00:00,342.99,343.04,342.79,342.91,3574.0,334.1598,334.2086,333.965,334.0819,3574.0
2024-02-22 14:05:00,342.95,342.95,342.67,342.75,2793.0,334.1209,334.1209,333.8481,333.926,2793.0
2024-02-22 14:10:00,342.74,342.93,342.74,342.89,6118.0,333.9163,334.1014,333.9163,334.0624,6118.0
2024-02-22 14:15:00,342.87,343.28,342.86,343.1,4604.0,334.0429,334.4424,334.0332,334.267,4604.0
2024-02-22 14:20:00,343.09,343.33,343.09,343.31,2754.0,334.2573,334.4911,334.2573,334.4716,2754.0
2024-02-22 14:25:00,343.28,343.55,343.23,343.5,6557.0,334.4424,334.7054,334.3937,334.6567,6557.0
2024-02-22 14:30:00,343.54,343.6,343.07,343.07,4916.0,334.6957,334.7541,334.2378,334.2378,4916.0
2024-02-22 14:35:00,343.19,343.58,343.19,343.46,6840.0,334.3547,334.7347,334.3547,334.6177,6840.0
2024-02-22 14:40:00,343.5,343.5,342.91,343.0,8003.0,334.6567,334.6567,334.0819,334.1696,8003.0
2024-02-22 14:45:00,342.99,343.0,342.68,342.69,4175.0,334.1598,334.1696,333.8578,333.8676,4175.0
2024-02-22 14:50:00,342.68,342.81,342.49,342.49,4347.0,333.8578,333.9845,333.6727,333.6727,4347.0
2024-02-22 14:55:00,342.49,342.49,342.19,342.43,4777.0,333.6727,333.6727,333.3804,333.6143,4777.0
2024-02-22 15:00:00,342.58,342.71,342.37,342.67,5698.0,333.7604,333.8871,333.5558,333.8481,5698.0
2024-02-22 15:05:00,342.62,342.71,342.08,342.16,5276.0,333.7994,333.8871,333.2733,333.3512,5276.0
2024-02-22 15:10:00,342.3,342.6,342.19,342.31,5018.0,333.4876,333.7799,333.3804,333.4974,5018.0
2024-02-22 15:15:00,342.35,342.71,342.27,342.33,5904.0,333.5363,333.8871,333.4584,333.5168,5904.0
2024-02-22 15:20:00,342.32,342.52,342.11,342.46,3792.0,333.5071,333.7019,333.3025,333.6435,3792.0
2024-02-22 15:25:00,342.44,342.6,342.2,342.22,6975.0,333.624,333.7799,333.3902,333.4097,6975.0
2024-02-22 15:30:00,342.09,342.16,341.73,342.01,9195.0,333.283,333.3512,332.9323,333.2051,9195.0
2024-02-22 15:35:00,342.01,342.79,341.98,342.79,12622.0,333.2051,333.965,333.1759,333.965,12622.0
2024-02-22 15:40:00,342.77,342.97,342.46,342.49,14209.0,333.9455,334.1404,333.6435,333.6727,14209.0
2024-02-22 15:45:00,342.46,342.8,342.41,342.73,17987.0,333.6435,333.9747,333.5948,333.9065,17987.0
2024-02-22 15:50:00,342.76,342.8,342.1,342.22,17760.0,333.9358,333.9747,333.2928,333.4097,17760.0
2024-02-22 15:55:00,342.25,342.4,341.8,342.13,78411.0,333.4389,333.585,333.0005,333.322,78411.0
2024-02-23 09:30:00,343.16,343.16,341.38,341.38,9377.0,334.3255,334.3255,332.5913,332.5913,9377.0
2024-02-23 09:35:00,341.5,342.99,341.5,342.8,4643.0,332.7082,334.1598,332.7082,333.9747,4643.0
2024-02-23 09:40:00,342.77,343.34,342.73,342.73,2023.0,333.9455,334.5008,333.9065,333.9065,2023.0
2024-02-23 09:45:00,343.08,343.73,343.08,343.28,3614.0,334.2475,334.8808,334.2475,334.4424,3614.0
2024-02-23 09:50:00,343.28,343.58,343.22,343.28,5803.0,334.4424,334.7347,334.3839,334.4424,5803.0
2024-02-23 09:55:00,343.63,344.42,343.52,344.42,15248.0,334.7834,335.553,334.6762,335.553,15248.0
2024-02-23 10:00:00,344.29,344.48,344.16,344.48,6343.0,335.4264,335.6115,335.2997,335.6115,6343.0
2024-02-23 10:05:00,344.55,344.59,344.34,344.45,1982.0,335.6797,335.7187,335.4751,335.5823,1982.0
2024-02-23 10:10:00,344.47,344.51,344.15,344.24,6189.0,335.6017,335.6407,335.29,335.3777,6189.0
2024-02-23 10:15:00,344.41,344.75,344.25,344.53,4158.0,335.5433,335.8745,335.3874,335.6602,4158.0
2024-02-23 10:20:00,344.52,345.18,344.52,345.13,16093.0,335.6505,336.2935,335.6505,336.2448,16093.0
2024-02-23 10:25:00,345.24,345.54,345.14,345.29,14414.0,336.3519,336.6442,336.2545,336.4006,14414.0
2024-02-23 10:30:00,345.29,345.58,345.29,345.52,3105.0,336.4006,336.6832,336.4006,336.6247,3105.0
2024-02-23 10:35:00,345.52,345.66,345.31,345.42,6817.0,336.6247,336.7611,336.4201,336.5273,6817.0
2024-02-23 10:40:00,345.44,345.64,345.37,345.46,2320.0,336.5468,336.7416,336.4786,336.5663,2320.0
2024-02-23 10:45:00,345.4,345.55,345.18,345.42,3126.0,336.5078,336.6539,336.2935,336.5273,3126.0
2024-02-23 10:50:00,345.39,345.39,344.98,345.01,5772.0,336.4981,336.4981,336.0986,336.1278,5772.0
2024-02-23 10:55:00,345.01,345.11,344.68,345.01,4737.0,336.1278,336.2253,335.8063,336.1278,4737.0
2024-02-23 11:00:00,345.0,345.09,344.81,344.84,7055.0,336.1181,336.2058,335.933,335.9622,7055.0
2024-02-23 11:05:00,344.84,345.02,344.62,344.62,4885.0,335.9622,336.1376,335.7479,335.7479,4885.0
2024-02-23 11:10:00,344.67,344.67,344.39,344.39,5484.0,335.7966,335.7966,335.5238,335.5238,5484.0
2024-02-23 11:15:00,344.57,344.64,344.39,344.64,3009.0,335.6992,335.7674,335.5238,335.7674,3009.0
2024-02-23 11:20:00,344.59,344.72,344.45,344.45,3669.0,335.7187,335.8453,335.5823,335.5823,3669.0
2024-02-23 11:25:00,344.47,344.53,344.43,344.44,2283.0,335.6017,335.6602,335.5628,335.5725,2283.0
2024-02-23 11:30:00,344.53,344.65,344.4,344.51,3176.0,335.6602,335.7771,335.5335,335.6407,3176.0
2024-02-23 11:35:00,344.52,344.74,344.43,344.69,3843.0,335.6505,335.8648,335.5628,335.8161,3843.0
2024-02-23 11:40:00,344.61,344.72,344.49,344.53,2641.0,335.7381,335.8453,335.6212,335.6602,2641.0
2024-02-23 11:45:00,344.49,344.6,343.83,343.83,10949.0,335.6212,335.7284,334.9782,334.9782,10949.0
2024-02-23 11:50:00,343.83,344.26,343.83,344.12,2982.0,334.9782,335.3972,334.9782,335.2608,2982.0
2024-02-23 11:55:00,344.19,344.28,344.04,344.17,7152.0,335.329,335.4166,335.1828,335.3095,7152.0
2024-02-23 12:00:00,344.17,344.31,344.1,344.23,2322.0,335.3095,335.4459,335.2413,335.3679,2322.0
2024-02-23 12:05:00,344.23,344.29,344.14,344.23,7203.0,335.3679,335.4264,335.2802,335.3679,7203.0
2024-02-23 12:10:00,344.18,344.27,343.95,344.18,6053.0,335.3192,335.4069,335.0951,335.3192,6053.0
2024-02-23 12:15:00,344.24,344.35,344.16,344.26,1964.0,335.3777,335.4848,335.2997,335.3972,1964.0
2024-02-23 12:20:00,344.19,344.41,344.06,344.16,9336.0,335.329,335.5433,335.2023,335.2997,9336.0
2024-02-23 12:25:00,344.27,344.31,344.14,344.19,4403.0,335.4069,335.4459,335.2802,335.329,4403.0
2024-02-23 12:30:00,344.15,344.54,344.15,344.54,2838.0,335.29,335.6699,335.29,335.6699,2838.0
2024-02-23 12:35:00,344.42,344.8,344.42,344.8,781.0,335.553,335.9233,335.553,335.9233,781.0
2024-02-23 12:40:00,344.84,344.84,344.67,344.67,1792.0,335.9622,335.9622,335.7966,335.7966,1792.0
2024-02-23 12:45:00,344.67,344.71,344.43,344.52,6578.0,335.7966,335.8356,335.5628,335.6505,6578.0
2024-02-23 12:50:00,344.53,344.53,344.4,344.5,1632.0,335.6602,335.6602,335.5335,335.631,1632.0
2024-02-23 12:55:00,344.45,344.47,344.39,344.4,902.0,335.5823,335.6017,335.5238,335.5335,902.0
2024-02-23 13:00:00,344.4,344.47,344.01,344.05,6218.0,335.5335,335.6017,335.1536,335.1926,6218.0
2024-02-23 13:05:00,344.21,344.29,344.15,344.28,6147.0,335.3484,335.4264,335.29,335.4166,6147.0
2024-02-23 13:10:00,344.28,344.3,344.08,344.15,6967.0,335.4166,335.4361,335.2218,335.29,6967.0
2024-02-23 13:15:00,344.15,344.35,343.94,343.94,8810.0,335.29,335.4848,335.0854,335.0854,8810.0
2024-02-23 13:20:00,344.08,344.1,343.73,343.85,4093.0,335.2218,335.2413,334.8808,334.9977,4093.0
2024-02-23 13:25:00,343.71,343.97,343.71,343.96,2427.0,334.8613,335.1146,334.8613,335.1049,2427.0
2024-02-23 13:30:00,343.92,344.11,343.92,344.03,1923.0,335.0659,335.251,335.0659,335.1731,1923.0
2024-02-23 13:35:00,344.01,344.24,344.01,344.12,1207.0,335.1536,335.3777,335.1536,335.2608,1207.0
2024-02-23 13:40:00,344.01,344.17,344.01,344.17,2427.0,335.1536,335.3095,335.1536,335.3095,2427.0
2024-02-23 13:45:00,343.99,344.14,343.99,344.11,1631.0,335.1341,335.2802,335.1341,335.251,1631.0
2024-02-23 13:50:00,344.02,344.35,344.02,344.35,1829.0,335.1633,335.4848,335.1633,335.4848,1829.0
2024-02-23 13:55:00,344.25,344.31,344.05,344.05,7907.0,335.3874,335.4459,335.1926,335.1926,7907.0
2024-02-23 14:00:00,344.03,344.08,343.78,343.81,5355.0,335.1731,335.2218,334.9295,334.9587,5355.0
2024-02-23 14:05:00,343.82,343.94,343.69,343.69,5413.0,334.9685,335.0854,334.8418,334.8418,5413.0
2024-02-23 14:10:00,343.45,343.6,343.43,343.47,1113.0,334.608,334.7541,334.5885,334.6275,1113.0
2024-02-23 14:15:00,343.47,343.47,343.32,343.46,3044.0,334.6275,334.6275,334.4814,334.6177,3044.0
2024-02-23 14:20:00,343.48,343.56,343.39,343.44,1267.0,334.6372,334.7152,334.5496,334.5983,1267.0
2024-02-23 14:25:00,343.51,343.51,343.33,343.34,3749.0,334.6665,334.6665,334.4911,334.5008,3749.0
2024-02-23 14:30:00,343.34,343.6,343.28,343.51,4996.0,334.5008,334.7541,334.4424,334.6665,4996.0
2024-02-23 14:35:00,343.39,343.6,343.39,343.53,3313.0,334.5496,334.7541,334.5496,334.6859,3313.0
2024-02-23 14:40:00,343.58,343.71,343.51,343.69,4844.0,334.7347,334.8613,334.6665,334.8418,4844.0
2024-02-23 14:45:00,343.77,343.8,343.65,343.76,2084.0,334.9198,334.949,334.8029,334.91,2084.0
2024-02-23 14:50:00,343.69,343.91,343.61,343.9,9072.0,334.8418,335.0562,334.7639,335.0464,9072.0
2024-02-23 14:55:00,343.92,344.14,343.86,344.04,2235.0,335.0659,335.2802,335.0075,335.1828,2235.0
2024-02-23 15:00:00,343.93,344.66,343.93,344.51,5913.0,335.0756,335.7869,335.0756,335.6407,5913.0
2024-02-23 15:05:00,344.59,344.59,344.43,344.43,3757.0,335.7187,335.7187,335.5628,335.5628,3757.0
2024-02-23 15:10:00,344.5,344.65,344.39,344.55,2522.0,335.631,335.7771,335.5238,335.6797,2522.0
2024-02-23 15:15:00,344.72,345.0,344.7,344.89,2490.0,335.8453,336.1181,335.8258,336.0109,2490.0
2024-02-23 15:20:00,344.98,344.98,344.78,344.82,2970.0,336.0986,336.0986,335.9038,335.9427,2970.0
2024-02-23 15:25:00,344.78,344.93,344.64,344.66,11396.0,335.9038,336.0499,335.7674,335.7869,11396.0
2024-02-23 15:30:00,344.66,344.78,344.45,344.49,7717.0,335.7869,335.9038,335.5823,335.6212,7717.0
2024-02-23 15:35:00,344.46,344.46,344.27,344.31,4767.0,335.592,335.592,335.4069,335.4459,4767.0
2024-02-23 15:40:00,344.32,344.4,344.05,344.22,8335.0,335.4556,335.5335,335.1926,335.3582,8335.0
2024-02-23 15:45:00,344.2,344.7,344.13,344.55,9625.0,335.3387,335.8258,335.2705,335.6797,9625.0
2024-02-23 15:50:00,344.61,344.65,344.28,344.4,10106.0,335.7381,335.7771,335.4166,335.5335,10106.0
2024-02-23 15:55:00,344.49,344.94,344.08,344.08,53099.0,335.6212,336.0596,335.2218,335.2218,53099.0
2024-02-26 09:30:00,344.74,345.16,343.6,344.9,16254.0,335.8648,336.274,334.7541,336.0207,16254.0
2024-02-26 09:35:00,344.93,345.23,344.49,345.23,5278.0,336.0499,336.3422,335.6212,336.3422,5278.0
2024-02-26 09:40:00,344.87,345.82,344.87,345.56,2336.0,335.9914,336.917,335.9914,336.6637,2336.0
2024-02-26 09:45:00,346.0,346.23,345.68,345.87,6264.0,337.0924,337.3164,336.7806,336.9657,6264.0
2024-02-26 09:50:00,346.06,346.32,346.06,346.29,2919.0,337.1508,337.4041,337.1508,337.3749,2919.0
2024-02-26 09:55:00,346.28,346.87,346.0,346.87,7607.0,337.3651,337.94,337.0924,337.94,7607.0
2024-02-26 10:00:00,346.6,347.14,345.84,345.88,10127.0,337.6769,338.203,336.9365,336.9754,10127.0
2024-02-26 10:05:00,346.02,347.03,346.02,347.01,8106.0,337.1118,338.0958,337.1118,338.0764,8106.0
2024-02-26 10:10:00,346.66,346.66,345.34,345.34,5084.0,337.7354,337.7354,336.4493,336.4493,5084.0
2024-02-26 10:15:00,345.67,345.71,344.71,344.72,3802.0,336.7709,336.8098,335.8356,335.8453,3802.0
2024-02-26 10:20:00,344.53,344.53,343.99,343.99,8012.0,335.6602,335.6602,335.1341,335.1341,8012.0
2024-02-26 10:25:00,343.78,344.2,343.78,344.02,8233.0,334.9295,335.3387,334.9295,335.1633,8233.0
2024-02-26 10:30:00,343.98,343.98,343.44,343.68,3822.0,335.1244,335.1244,334.5983,334.8321,3822.0
2024-02-26 10:35:00,343.8,343.8,343.54,343.54,1449.0,334.949,334.949,334.6957,334.6957,1449.0
2024-02-26 10:40:00,343.47,343.75,343.42,343.43,5863.0,334.6275,334.9003,334.5788,334.5885,5863.0
2024-02-26 10:45:00,343.42,343.57,343.21,343.46,5160.0,334.5788,334.7249,334.3742,334.6177,5160.0
2024-02-26 10:50:00,343.69,344.35,343.64,344.32,2853.0,334.8418,335.4848,334.7931,335.4556,2853.0
2024-02-26 10:55:00,344.19,344.19,343.5,343.55,3277.0,335.329,335.329,334.6567,334.7054,3277.0
2024-02-26 11:00:00,343.71,343.71,343.37,343.63,2439.0,334.8613,334.8613,334.5301,334.7834,2439.0
2024-02-26 11:05:00,343.56,344.04,343.56,343.91,1726.0,334.7152,335.1828,334.7152,335.0562,1726.0
2024-02-26 11:10:00,343.87,344.47,343.75,344.47,6774.0,335.0172,335.6017,334.9003,335.6017,6774.0
2024-02-26 11:15:00,344.46,344.82,344.4,344.66,6425.0,335.592,335.9427,335.5335,335.7869,6425.0
2024-02-26 11:20:00,344.65,344.73,344.54,344.62,1700.0,335.7771,335.8551,335.6699,335.7479,1700.0
2024-02-26 11:25:00,344.53,344.81,344.53,344.75,2634.0,335.6602,335.933,335.6602,335.8745,2634.0
2024-02-26 11:30:00,344.75,344.97,344.72,344.73,3219.0,335.8745,336.0889,335.8453,335.8551,3219.0
2024-02-26 11:35:00,344.7,345.4,344.63,345.31,8431.0,335.8258,336.5078,335.7576,336.4201,8431.0
2024-02-26 11:40:00,345.35,345.67,345.14,345.58,16110.0,336.4591,336.7709,336.2545,336.6832,16110.0
2024-02-26 11:45:00,345.55,346.02,345.55,345.81,10349.0,336.6539,337.1118,336.6539,336.9072,10349.0
2024-02-26 11:50:00,345.7,345.81,345.15,345.34,2852.0,336.8001,336.9072,336.2642,336.4493,2852.0
2024-02-26 11:55:00,345.27,346.17,345.26,346.14,7510.0,336.3812,337.258,336.3714,337.2288,7510.0
2024-02-26 12:00:00,346.15,346.28,345.49,345.57,9677.0,337.2385,337.3651,336.5955,336.6734,9677.0
2024-02-26 12:05:00,345.65,345.71,345.29,345.5,2761.0,336.7514,336.8098,336.4006,336.6052,2761.0
2024-02-26 12:10:00,345.46,345.46,345.32,345.45,1500.0,336.5663,336.5663,336.4299,336.5565,1500.0
2024-02-26 12:15:00,345.4,345.41,345.19,345.38,2977.0,336.5078,336.5175,336.3032,336.4883,2977.0
2024-02-26 12:20:00,345.39,345.58,345.34,345.42,7369.0,336.4981,336.6832,336.4493,336.5273,7369.0
2024-02-26 12:25:00,345.38,345.38,345.2,345.2,900.0,336.4883,336.4883,336.313,336.313,900.0
2024-02-26 12:30:00,345.19,345.21,344.72,344.87,4495.0,336.3032,336.3227,335.8453,335.9914,4495.0
2024-02-26 12:35:00,344.87,345.09,344.83,345.06,3704.0,335.9914,336.2058,335.9525,336.1766,3704.0
2024-02-26 12:40:00,344.93,344.94,344.67,344.67,3475.0,336.0499,336.0596,335.7966,335.7966,3475.0
2024-02-26 12:45:00,344.7,344.9,344.7,344.81,1765.0,335.8258,336.0207,335.8258,335.933,1765.0
2024-02-26 12:50:00,344.81,344.81,344.57,344.66,2689.0,335.933,335.933,335.6992,335.7869,2689.0
2024-02-26 12:55:00,344.67,344.76,344.61,344.76,859.0,335.7966,335.8843,335.7381,335.8843,859.0
2024-02-26 13:00:00,344.64,344.79,344.64,344.79,600.0,335.7674,335.9135,335.7674,335.9135,600.0
2024-02-26 13:05:00,344.63,344.86,344.62,344.63,3535.0,335.7576,335.9817,335.7479,335.7576,3535.0
2024-02-26 13:10:00,344.63,345.12,344.63,345.03,7408.0,335.7576,336.235,335.7576,336.1473,7408.0
2024-02-26 13:15:00,345.07,345.07,344.76,344.76,1605.0,336.1863,336.1863,335.8843,335.8843,1605.0
2024-02-26 13:20:00,344.72,344.72,344.33,344.39,2679.0,335.8453,335.8453,335.4654,335.5238,2679.0
2024-02-26 13:25:00,344.27,344.35,344.08,344.27,2031.0,335.4069,335.4848,335.2218,335.4069,2031.0
2024-02-26 13:30:00,344.2,344.26,343.9,343.94,6590.0,335.3387,335.3972,335.0464,335.0854,6590.0
2024-02-26 13:35:00,343.99,343.99,343.5,343.54,13445.0,335.1341,335.1341,334.6567,334.6957,13445.0
2024-02-26 13:40:00,343.62,343.78,343.5,343.52,8262.0,334.7736,334.9295,334.6567,334.6762,8262.0
2024-02-26 13:45:00,343.52,343.57,343.11,343.21,5578.0,334.6762,334.7249,334.2768,334.3742,5578.0
2024-02-26 13:50:00,343.29,343.71,343.13,343.71,4924.0,334.4521,334.8613,334.2962,334.8613,4924.0
2024-02-26 13:55:00,343.73,343.73,343.39,343.39,3085.0,334.8808,334.8808,334.5496,334.5496,3085.0
2024-02-26 14:00:00,343.42,343.53,343.31,343.36,5929.0,334.5788,334.6859,334.4716,334.5203,5929.0
2024-02-26 14:05:00,343.45,343.57,343.43,343.46,10132.0,334.608,334.7249,334.5885,334.6177,10132.0
2024-02-26 14:10:00,343.47,343.57,343.14,343.14,3954.0,334.6275,334.7249,334.306,334.306,3954.0
2024-02-26 14:15:00,342.97,343.33,342.95,343.3,7685.0,334.1404,334.4911,334.1209,334.4619,7685.0
2024-02-26 14:20:00,343.35,343.35,343.1,343.1,1220.0,334.5106,334.5106,334.267,334.267,1220.0
2024-02-26 14:25:00,343.24,343.4,343.24,343.39,4362.0,334.4034,334.5593,334.4034,334.5496,4362.0
2024-02-26 14:30:00,343.35,343.5,343.11,343.11,9692.0,334.5106,334.6567,334.2768,334.2768,9692.0
2024-02-26 14:35:00,342.97,343.09,342.81,343.0,6435.0,334.1404,334.2573,333.9845,334.1696,6435.0
2024-02-26 14:40:00,342.93,343.0,342.75,342.99,8501.0,334.1014,334.1696,333.926,334.1598,8501.0
2024-02-26 14:45:00,342.95,343.33,342.95,343.06,7308.0,334.1209,334.4911,334.1209,334.228,7308.0
2024-02-26 14:50:00,343.13,343.24,342.83,342.99,2151.0,334.2962,334.4034,334.004,334.1598,2151.0
2024-02-26 14:55:00,343.05,343.3,343.05,343.07,4412.0,334.2183,334.4619,334.2183,334.2378,4412.0
2024-02-26 15:00:00,343.17,343.33,343.1,343.3,4683.0,334.3352,334.4911,334.267,334.4619,4683.0
2024-02-26 15:05:00,343.21,343.35,343.19,343.26,3700.0,334.3742,334.5106,334.3547,334.4229,3700.0
2024-02-26 15:10:00,343.28,343.58,343.26,343.55,7003.0,334.4424,334.7347,334.4229,334.7054,7003.0
2024-02-26 15:15:00,343.53,343.53,343.11,343.11,5935.0,334.6859,334.6859,334.2768,334.2768,5935.0
2024-02-26 15:20:00,343.13,343.38,343.09,343.37,4855.0,334.2962,334.5398,334.2573,334.5301,4855.0
2024-02-26 15:25:00,343.4,343.52,343.29,343.39,2667.0,334.5593,334.6762,334.4521,334.5496,2667.0
2024-02-26 15:30:00,343.27,343.42,343.02,343.24,9382.0,334.4326,334.5788,334.1891,334.4034,9382.0
2024-02-26 15:35:00,343.18,343.35,343.14,343.3,10322.0,334.345,334.5106,334.306,334.4619,10322.0
2024-02-26 15:40:00,343.23,343.26,343.03,343.05,6516.0,334.3937,334.4229,334.1988,334.2183,6516.0
2024-02-26 15:45:00,343.11,343.61,343.11,343.47,15534.0,334.2768,334.7639,334.2768,334.6275,15534.0
2024-02-26 15:50:00,343.4,343.4,342.62,342.83,11777.0,334.5593,334.5593,333.7994,334.004,11777.0
2024-02-26 15:55:00,342.89,342.94,342.14,342.21,60880.0,334.0624,334.1111,333.3317,333.3999,60880.0
2024-02-27 09:30:00,342.0,344.32,341.19,342.85,15183.0,333.1953,335.4556,332.4062,334.0235,15183.0
2024-02-27 09:35:00,342.85,343.28,342.49,343.1,10132.0,334.0235,334.4424,333.6727,334.267,10132.0
2024-02-27 09:40:00,343.07,344.15,343.02,343.48,24277.0,334.2378,335.29,334.1891,334.6372,24277.0
2024-02-27 09:45:00,343.5,343.61,342.84,342.84,9125.0,334.6567,334.7639,334.0137,334.0137,9125.0
2024-02-27 09:50:00,342.79,342.99,342.69,342.98,1100.0,333.965,334.1598,333.8676,334.1501,1100.0
2024-02-27 09:55:00,342.96,343.08,342.46,342.86,3698.0,334.1306,334.2475,333.6435,334.0332,3698.0
2024-02-27 10:00:00,342.81,343.12,342.78,342.82,12322.0,333.9845,334.2865,333.9553,333.9942,12322.0
2024-02-27 10:05:00,342.81,343.1,342.75,343.1,4749.0,333.9845,334.267,333.926,334.267,4749.0
2024-02-27 10:10:00,343.1,343.35,343.1,343.13,4503.0,334.267,334.5106,334.267,334.2962,4503.0
2024-02-27 10:15:00,343.11,343.36,343.06,343.34,3957.0,334.2768,334.5203,334.228,334.5008,3957.0
2024-02-27 10:20:00,343.7,344.57,343.7,344.56,4657.0,334.8516,335.6992,334.8516,335.6894,4657.0
2024-02-27 10:25:00,344.43,345.24,344.43,345.24,15103.0,335.5628,336.3519,335.5628,336.3519,15103.0
2024-02-27 10:30:00,345.13,345.13,344.71,345.06,7727.0,336.2448,336.2448,335.8356,336.1766,7727.0
2024-02-27 10:35:00,345.03,345.1,344.75,344.75,1400.0,336.1473,336.2155,335.8745,335.8745,1400.0
2024-02-27 10:40:00,344.87,344.9,344.63,344.63,1100.0,335.9914,336.0207,335.7576,335.7576,1100.0
2024-02-27 10:45:00,344.77,344.77,344.15,344.15,2713.0,335.894,335.894,335.29,335.29,2713.0
2024-02-27 10:50:00,344.23,344.23,343.51,343.51,1719.0,335.3679,335.3679,334.6665,334.6665,1719.0
2024-02-27 10:55:00,343.41,343.69,343.2,343.27,7126.0,334.569,334.8418,334.3644,334.4326,7126.0
2024-02-27 11:00:00,343.24,343.26,343.11,343.14,1809.0,334.4034,334.4229,334.2768,334.306,1809.0
2024-02-27 11:05:00,343.14,343.14,342.52,342.91,6342.0,334.306,334.306,333.7019,334.0819,6342.0
2024-02-27 11:10:00,342.99,343.0,342.7,342.7,5790.0,334.1598,334.1696,333.8773,333.8773,5790.0
2024-02-27 11:15:00,342.68,342.81,342.45,342.81,2158.0,333.8578,333.9845,333.6338,333.9845,2158.0
2024-02-27 11:20:00,342.48,342.64,342.17,342.17,5479.0,333.663,333.8189,333.361,333.361,5479.0
2024-02-27 11:25:00,342.17,342.36,342.17,342.36,1238.0,333.361,333.5461,333.361,333.5461,1238.0
2024-02-27 11:30:00,342.22,342.32,342.17,342.28,2604.0,333.4097,333.5071,333.361,333.4681,2604.0
2024-02-27 11:35:00,342.17,342.31,341.99,342.06,5707.0,333.361,333.4974,333.1856,333.2538,5707.0
2024-02-27 11:40:00,341.99,342.68,341.99,342.67,3700.0,333.1856,333.8578,333.1856,333.8481,3700.0
2024-02-27 11:45:00,342.61,342.62,342.21,342.21,3649.0,333.7896,333.7994,333.3999,333.3999,3649.0
2024-02-27 11:50:00,342.43,342.43,341.92,341.92,5317.0,333.6143,333.6143,333.1174,333.1174,5317.0
2024-02-27 11:55:00,342.38,342.38,341.87,342.15,2300.0,333.5656,333.5656,333.0687,333.3415,2300.0
2024-02-27 12:00:00,342.2,342.92,342.16,342.79,10399.0,333.3902,334.0917,333.3512,333.965,10399.0
2024-02-27 12:05:00,342.82,343.03,342.65,342.8,7206.0,333.9942,334.1988,333.8286,333.9747,7206.0
2024-02-27 12:10:00,342.8,342.86,342.79,342.79,500.0,333.9747,334.0332,333.965,333.965,500.0
2024-02-27 12:15:00,343.0,343.17,342.85,343.02,5853.0,334.1696,334.3352,334.0235,334.1891,5853.0
2024-02-27 12:20:00,342.92,343.03,342.87,342.98,2600.0,334.0917,334.1988,334.0429,334.1501,2600.0
2024-02-27 12:25:00,342.98,343.07,342.91,342.97,4627.0,334.1501,334.2378,334.0819,334.1404,4627.0
2024-02-27 12:30:00,343.04,343.04,342.89,342.92,1511.0,334.2086,334.2086,334.0624,334.0917,1511.0
2024-02-27 12:35:00,343.0,343.04,342.89,342.93,2354.0,334.1696,334.2086,334.0624,334.1014,2354.0
2024-02-27 12:40:00,342.98,343.01,342.89,342.91,5632.0,334.1501,334.1793,334.0624,334.0819,5632.0
2024-02-27 12:45:00,343.0,343.13,343.0,343.1,1100.0,334.1696,334.2962,334.1696,334.267,1100.0
2024-02-27 12:50:00,343.1,343.33,343.09,343.19,5204.0,334.267,334.4911,334.2573,334.3547,5204.0
2024-02-27 12:55:00,343.25,343.33,343.1,343.33,8779.0,334.4132,334.4911,334.267,334.4911,8779.0
2024-02-27 13:00:00,343.51,343.87,343.51,343.86,3782.0,334.6665,335.0172,334.6665,335.0075,3782.0
2024-02-27 13:05:00,343.77,343.84,343.55,343.56,6661.0,334.9198,334.988,334.7054,334.7152,6661.0
2024-02-27 13:10:00,343.57,343.58,343.23,343.23,2195.0,334.7249,334.7347,334.3937,334.3937,2195.0
2024-02-27 13:15:00,343.25,343.26,343.14,343.14,1040.0,334.4132,334.4229,334.306,334.306,1040.0
2024-02-27 13:20:00,343.14,343.56,343.14,343.56,3100.0,334.306,334.7152,334.306,334.7152,3100.0
2024-02-27 13:25:00,343.51,343.53,343.35,343.39,2604.0,334.6665,334.6859,334.5106,334.5496,2604.0
2024-02-27 13:30:00,343.39,343.46,343.22,343.46,2339.0,334.5496,334.6177,334.3839,334.6177,2339.0
2024-02-27 13:35:00,343.5,343.53,343.44,343.46,2362.0,334.6567,334.6859,334.5983,334.6177,2362.0
2024-02-27 13:40:00,343.5,343.59,343.45,343.51,4141.0,334.6567,334.7444,334.608,334.6665,4141.0
2024-02-27 13:45:00,343.46,343.57,343.44,343.47,4889.0,334.6177,334.7249,334.5983,334.6275,4889.0
2024-02-27 13:50:00,343.44,343.46,343.02,343.04,5448.0,334.5983,334.6177,334.1891,334.2086,5448.0
2024-02-27 13:55:00,342.92,343.07,342.91,343.03,3702.0,334.0917,334.2378,334.0819,334.1988,3702.0
2024-02-27 14:00:00,342.93,343.06,342.85,343.06,1922.0,334.1014,334.228,334.0235,334.228,1922.0
2024-02-27 14:05:00,342.98,343.0,342.88,342.95,3397.0,334.1501,334.1696,334.0527,334.1209,3397.0
2024-02-27 14:10:00,342.91,342.91,342.73,342.85,3878.0,334.0819,334.0819,333.9065,334.0235,3878.0
2024-02-27 14:15:00,342.76,343.02,342.64,342.88,3625.0,333.9358,334.1891,333.8189,334.0527,3625.0
2024-02-27 14:20:00,342.89,342.96,342.82,342.87,1530.0,334.0624,334.1306,333.9942,334.0429,1530.0
2024-02-27 14:25:00,342.89,343.02,342.82,343.02,3464.0,334.0624,334.1891,333.9942,334.1891,3464.0
2024-02-27 14:30:00,343.02,343.02,342.87,342.89,6919.0,334.1891,334.1891,334.0429,334.0624,6919.0
2024-02-27 14:35:00,342.82,342.93,342.82,342.93,1400.0,333.9942,334.1014,333.9942,334.1014,1400.0
2024-02-27 14:40:00,342.93,342.93,342.63,342.63,6069.0,334.1014,334.1014,333.8091,333.8091,6069.0
2024-02-27 14:45:00,342.42,342.43,342.31,342.4,600.0,333.6045,333.6143,333.4974,333.585,600.0
2024-02-27 14:50:00,342.45,342.66,342.38,342.51,2400.0,333.6338,333.8383,333.5656,333.6922,2400.0
2024-02-27 14:55:00,342.6,342.73,342.49,342.73,3130.0,333.7799,333.9065,333.6727,333.9065,3130.0
2024-02-27 15:00:00,342.71,343.0,342.71,342.94,2308.0,333.8871,334.1696,333.8871,334.1111,2308.0
2024-02-27 15:05:00,343.02,343.02,342.75,342.81,4163.0,334.1891,334.1891,333.926,333.9845,4163.0
2024-02-27 15:10:00,342.86,342.96,342.79,342.89,5577.0,334.0332,334.1306,333.965,334.0624,5577.0
2024-02-27 15:15:00,342.87,342.87,342.64,342.66,6280.0,334.0429,334.0429,333.8189,333.8383,6280.0
2024-02-27 15:20:00,342.59,342.8,342.51,342.78,5317.0,333.7701,333.9747,333.6922,333.9553,5317.0
2024-02-27 15:25:00,342.78,343.07,342.78,342.95,2983.0,333.9553,334.2378,333.9553,334.1209,2983.0
2024-02-27 15:30:00,342.93,343.25,342.93,343.12,4612.0,334.1014,334.4132,334.1014,334.2865,4612.0
2024-02-27 15:35:00,343.04,343.22,343.04,343.15,5958.0,334.2086,334.3839,334.2086,334.3157,5958.0
2024-02-27 15:40:00,343.15,343.58,342.99,343.02,16288.0,334.3157,334.7347,334.1598,334.1891,16288.0
2024-02-27 15:45:00,342.92,342.95,340.84,341.32,72084.0,334.0917,334.1209,332.0652,332.5328,72084.0
2024-02-27 15:50:00,341.56,342.26,341.27,341.32,60350.0,332.7667,333.4486,332.4841,332.5328,60350.0
2024-02-27 15:55:00,341.4,341.62,340.55,340.75,168267.0,332.6108,332.8251,331.7827,331.9775,168267.0
2024-02-28 09:30:00,340.44,340.44,336.75,338.57,22996.0,331.6755,331.6755,328.0805,329.8536,22996.0
2024-02-28 09:35:00,338.37,339.15,337.37,337.74,13939.0,329.6588,330.4187,328.6845,329.045,13939.0
2024-02-28 09:40:00,337.72,337.87,335.79,336.18,31646.0,329.0255,329.1717,327.1452,327.5252,31646.0
2024-02-28 09:45:00,336.19,337.19,335.56,337.0,20181.0,327.5349,328.5092,326.9211,328.3241,20181.0
2024-02-28 09:50:00,337.01,338.0,336.86,337.63,14142.0,328.3338,329.2983,328.1877,328.9378,14142.0
2024-02-28 09:55:00,337.55,337.82,336.66,337.38,9182.0,328.8599,329.1229,327.9928,328.6943,9182.0
2024-02-28 10:00:00,337.4,337.93,336.87,337.58,16792.0,328.7138,329.2301,328.1974,328.8891,16792.0
2024-02-28 10:05:00,337.49,337.6,335.36,335.36,24650.0,328.8014,328.9086,326.7263,326.7263,24650.0
2024-02-28 10:10:00,335.8,336.06,334.32,334.51,53752.0,327.155,327.4083,325.7131,325.8982,53752.0
2024-02-28 10:15:00,334.49,335.14,332.94,334.28,65132.0,325.8787,326.5119,324.3686,325.6741,65132.0
2024-02-28 10:20:00,334.22,334.41,333.08,334.41,17550.0,325.6156,325.8007,324.505,325.8007,17550.0
2024-02-28 10:25:00,334.26,334.38,333.58,333.94,10575.0,325.6546,325.7715,324.9921,325.3428,10575.0
2024-02-28 10:30:00,333.94,334.45,333.73,334.1,13051.0,325.3428,325.8397,325.1382,325.4987,13051.0
2024-02-28 10:35:00,334.09,335.2,334.01,335.15,27797.0,325.489,326.5704,325.411,326.5217,27797.0
2024-02-28 10:40:00,335.06,336.03,335.0,335.14,21160.0,326.434,327.379,326.3755,326.5119,21160.0
2024-02-28 10:45:00,335.29,335.31,334.58,335.11,13064.0,326.6581,326.6776,325.9664,326.4827,13064.0
2024-02-28 10:50:00,335.13,335.42,334.91,334.91,14245.0,326.5022,326.7847,326.2879,326.2879,14245.0
2024-02-28 10:55:00,334.99,335.16,334.2,334.84,8393.0,326.3658,326.5314,325.5961,326.2197,8393.0
2024-02-28 11:00:00,334.86,335.33,334.74,335.01,9259.0,326.2392,326.6971,326.1222,326.3853,9259.0
2024-02-28 11:05:00,335.27,335.65,335.0,335.2,36722.0,326.6386,327.0088,326.3755,326.5704,36722.0
2024-02-28 11:10:00,335.21,335.22,334.83,334.98,5087.0,326.5801,326.5899,326.2099,326.3561,5087.0
2024-02-28 11:15:00,334.86,334.86,333.71,333.84,10030.0,326.2392,326.2392,325.1188,325.2454,10030.0
2024-02-28 11:20:00,333.83,334.21,333.72,333.85,12586.0,325.2357,325.6059,325.1285,325.2552,12586.0
2024-02-28 11:25:00,333.73,333.73,333.07,333.15,8593.0,325.1382,325.1382,324.4952,324.5732,8593.0
2024-02-28 11:30:00,333.29,333.4,332.96,333.29,15424.0,324.7096,324.8167,324.3881,324.7096,15424.0
2024-02-28 11:35:00,333.29,333.39,332.51,333.0,17730.0,324.7096,324.807,323.9497,324.427,17730.0
2024-02-28 11:40:00,333.05,334.16,333.04,334.12,18372.0,324.4758,325.5572,324.466,325.5182,18372.0
2024-02-28 11:45:00,333.98,334.01,333.62,333.75,5586.0,325.3818,325.411,325.0311,325.1577,5586.0
2024-02-28 11:50:00,333.77,333.8,333.24,333.25,11211.0,325.1772,325.2064,324.6609,324.6706,11211.0
2024-02-28 11:55:00,333.4,333.7,333.31,333.54,7232.0,324.8167,325.109,324.7291,324.9531,7232.0
2024-02-28 12:00:00,333.51,334.15,333.51,334.15,3630.0,324.9239,325.5474,324.9239,325.5474,3630.0
2024-02-28 12:05:00,334.32,334.47,333.91,334.24,4143.0,325.7131,325.8592,325.3136,325.6351,4143.0
2024-02-28 12:10:00,334.25,335.0,334.16,334.67,8377.0,325.6449,326.3755,325.5572,326.054,8377.0
2024-02-28 12:15:00,334.79,335.1,334.62,335.02,4581.0,326.171,326.473,326.0053,326.395,4581.0
2024-02-28 12:20:00,335.24,335.34,334.96,335.13,6257.0,326.6094,326.7068,326.3366,326.5022,6257.0
2024-02-28 12:25:00,335.12,335.29,334.85,335.09,13123.0,326.4925,326.6581,326.2294,326.4632,13123.0
2024-02-28 12:30:00,335.16,335.2,334.82,335.1,4753.0,326.5314,326.5704,326.2002,326.473,4753.0
2024-02-28 12:35:00,335.07,335.2,334.67,334.81,8933.0,326.4437,326.5704,326.054,326.1904,8933.0
2024-02-28 12:40:00,334.81,335.18,334.75,335.03,4909.0,326.1904,326.5509,326.132,326.4048,4909.0
2024-02-28 12:45:00,335.09,335.46,335.09,335.37,6172.0,326.4632,326.8237,326.4632,326.736,6172.0
2024-02-28 12:50:00,335.42,335.47,335.05,335.35,4793.0,326.7847,326.8334,326.4243,326.7165,4793.0
2024-02-28 12:55:00,335.29,335.41,335.29,335.4,5705.0,326.6581,326.775,326.6581,326.7653,5705.0
2024-02-28 13:00:00,335.37,335.38,335.03,335.19,2927.0,326.736,326.7458,326.4048,326.5607,2927.0
2024-02-28 13:05:00,335.2,335.2,334.6,334.6,8454.0,326.5704,326.5704,325.9858,325.9858,8454.0
2024-02-28 13:10:00,334.68,334.73,333.99,334.18,7285.0,326.0638,326.1125,325.3916,325.5767,7285.0
2024-02-28 13:15:00,334.25,334.64,334.06,334.52,4264.0,325.6449,326.0248,325.4597,325.9079,4264.0
2024-02-28 13:20:00,334.44,334.59,334.18,334.58,7079.0,325.83,325.9761,325.5767,325.9664,7079.0
2024-02-28 13:25:00,334.6,334.81,334.46,334.81,4087.0,325.9858,326.1904,325.8495,326.1904,4087.0
2024-02-28 13:30:00,334.75,334.9,334.46,334.9,7782.0,326.132,326.2781,325.8495,326.2781,7782.0
2024-02-28 13:35:00,334.89,335.24,334.67,334.67,3355.0,326.2684,326.6094,326.054,326.054,3355.0
2024-02-28 13:40:00,334.8,335.04,334.68,334.96,6607.0,326.1807,326.4145,326.0638,326.3366,6607.0
2024-02-28 13:45:00,335.03,335.15,334.91,335.0,4999.0,326.4048,326.5217,326.2879,326.3755,4999.0
2024-02-28 13:50:00,334.85,335.1,334.66,335.06,6837.0,326.2294,326.473,326.0443,326.434,6837.0
2024-02-28 13:55:00,335.03,335.04,334.64,334.69,3031.0,326.4048,326.4145,326.0248,326.0735,3031.0
2024-02-28 14:00:00,334.78,334.78,334.09,334.09,7698.0,326.1612,326.1612,325.489,325.489,7698.0
2024-02-28 14:05:00,334.07,334.21,333.9,333.97,3691.0,325.4695,325.6059,325.3039,325.3721,3691.0
2024-02-28 14:10:00,333.92,334.07,333.7,333.76,6986.0,325.3234,325.4695,325.109,325.1675,6986.0
2024-02-28 14:15:00,333.67,334.22,333.66,334.22,10042.0,325.0798,325.6156,325.07,325.6156,10042.0
2024-02-28 14:20:00,334.16,334.23,334.08,334.18,3015.0,325.5572,325.6254,325.4792,325.5767,3015.0
2024-02-28 14:25:00,334.16,334.27,333.85,333.86,6295.0,325.5572,325.6643,325.2552,325.2649,6295.0
2024-02-28 14:30:00,333.81,333.94,333.56,333.81,8592.0,325.2162,325.3428,324.9726,325.2162,8592.0
2024-02-28 14:35:00,333.81,333.94,333.5,333.83,16677.0,325.2162,325.3428,324.9142,325.2357,16677.0
2024-02-28 14:40:00,333.5,333.84,333.5,333.69,8649.0,324.9142,325.2454,324.9142,325.0993,8649.0
2024-02-28 14:45:00,333.69,333.69,333.02,333.15,8693.0,325.0993,325.0993,324.4465,324.5732,8693.0
2024-02-28 14:50:00,333.19,333.31,333.0,333.31,10476.0,324.6121,324.7291,324.427,324.7291,10476.0
2024-02-28 14:55:00,333.29,333.91,333.27,333.86,10265.0,324.7096,325.3136,324.6901,325.2649,10265.0
2024-02-28 15:00:00,333.91,335.05,333.86,334.81,12122.0,325.3136,326.4243,325.2649,326.1904,12122.0
2024-02-28 15:05:00,334.79,334.79,334.15,334.45,10950.0,326.171,326.171,325.5474,325.8397,10950.0
2024-02-28 15:10:00,334.36,334.59,334.25,334.59,2344.0,325.752,325.9761,325.6449,325.9761,2344.0
2024-02-28 15:15:00,334.46,334.89,334.42,334.47,9433.0,325.8495,326.2684,325.8105,325.8592,9433.0
2024-02-28 15:20:00,334.44,335.23,334.44,335.23,8719.0,325.83,326.5996,325.83,326.5996,8719.0
2024-02-28 15:25:00,335.24,335.43,335.16,335.21,9771.0,326.6094,326.7945,326.5314,326.5801,9771.0
2024-02-28 15:30:00,335.21,335.91,335.11,335.42,11809.0,326.5801,327.2621,326.4827,326.7847,11809.0
2024-02-28 15:35:00,335.44,335.58,334.99,335.13,13991.0,326.8042,326.9406,326.3658,326.5022,13991.0
2024-02-28 15:40:00,335.06,335.34,334.72,334.86,25444.0,326.434,326.7068,326.1028,326.2392,25444.0
2024-02-28 15:45:00,334.86,335.46,334.2,335.46,26647.0,326.2392,326.8237,325.5961,326.8237,26647.0
2024-02-28 15:50:00,335.42,335.42,334.49,334.99,21196.0,326.7847,326.7847,325.8787,326.3658,21196.0
2024-02-28 15:55:00,335.19,335.49,334.72,335.13,79268.0,326.5607,326.8529,326.1028,326.5022,79268.0
2024-02-29 09:30:00,335.06,335.44,333.89,334.19,21885.0,326.434,326.8042,325.2941,325.5864,21885.0
2024-02-29 09:35:00,333.95,333.95,332.39,332.57,6080.0,325.3526,325.3526,323.8327,324.0081,6080.0
2024-02-29 09:40:00,332.9,333.32,332.47,333.22,8357.0,324.3296,324.7388,323.9107,324.6414,8357.0
2024-02-29 09:45:00,333.06,333.29,332.73,332.73,3535.0,324.4855,324.7096,324.164,324.164,3535.0
2024-02-29 09:50:00,332.93,332.93,332.17,332.38,8347.0,324.3588,324.3588,323.6184,323.823,8347.0
2024-02-29 09:55:00,332.13,333.54,332.02,333.37,6315.0,323.5794,324.9531,323.4723,324.7875,6315.0
2024-02-29 10:00:00,333.61,333.61,332.73,333.02,11932.0,325.0213,325.0213,324.164,324.4465,11932.0
2024-02-29 10:05:00,333.19,333.66,332.91,333.23,6479.0,324.6121,325.07,324.3394,324.6511,6479.0
2024-02-29 10:10:00,333.4,333.45,332.66,332.87,7309.0,324.8167,324.8655,324.0958,324.3004,7309.0
2024-02-29 10:15:00,332.75,332.88,332.58,332.62,4102.0,324.1835,324.3101,324.0179,324.0568,4102.0
2024-02-29 10:20:00,332.58,332.59,332.22,332.41,4250.0,324.0179,324.0276,323.6671,323.8522,4250.0
2024-02-29 10:25:00,332.5,332.63,332.23,332.57,5981.0,323.9399,324.0666,323.6769,324.0081,5981.0
2024-02-29 10:30:00,332.74,332.74,331.67,331.67,5219.0,324.1737,324.1737,323.1313,323.1313,5219.0
2024-02-29 10:35:00,331.42,331.45,331.01,331.45,14301.0,322.8877,322.9169,322.4883,322.9169,14301.0
2024-02-29 10:40:00,331.31,331.44,331.24,331.38,2427.0,322.7805,322.9072,322.7123,322.8487,2427.0
2024-02-29 10:45:00,331.47,331.78,331.39,331.75,5923.0,322.9364,323.2384,322.8585,323.2092,5923.0
2024-02-29 10:50:00,331.7,331.93,331.48,331.49,7370.0,323.1605,323.3846,322.9462,322.9559,7370.0
2024-02-29 10:55:00,331.51,331.51,331.15,331.38,5188.0,322.9754,322.9754,322.6247,322.8487,5188.0
2024-02-29 11:00:00,331.36,332.1,331.31,332.02,8618.0,322.8293,323.5502,322.7805,323.4723,8618.0
2024-02-29 11:05:00,331.93,332.18,331.83,331.94,4117.0,323.3846,323.6281,323.2872,323.3943,4117.0
2024-02-29 11:10:00,331.86,332.18,331.47,331.72,7235.0,323.3164,323.6281,322.9364,323.18,7235.0
2024-02-29 11:15:00,331.69,331.78,331.13,331.57,14797.0,323.1508,323.2384,322.6052,323.0339,14797.0
2024-02-29 11:20:00,331.68,332.02,331.58,331.85,5594.0,323.141,323.4723,323.0436,323.3066,5594.0
2024-02-29 11:25:00,331.74,331.97,331.71,331.71,5643.0,323.1995,323.4236,323.1702,323.1702,5643.0
2024-02-29 11:30:00,331.77,332.01,331.48,332.0,3484.0,323.2287,323.4625,322.9462,323.4528,3484.0
2024-02-29 11:35:00,331.86,332.0,331.57,331.57,3810.0,323.3164,323.4528,323.0339,323.0339,3810.0
2024-02-29 11:40:00,331.56,331.76,331.39,331.63,4379.0,323.0241,323.219,322.8585,323.0923,4379.0
2024-02-29 11:45:00,331.53,331.84,331.5,331.84,3331.0,322.9949,323.2969,322.9657,323.2969,3331.0
2024-02-29 11:50:00,331.57,331.57,331.43,331.56,4487.0,323.0339,323.0339,322.8975,323.0241,4487.0
2024-02-29 11:55:00,331.59,331.87,331.57,331.65,3524.0,323.0533,323.3261,323.0339,323.1118,3524.0
2024-02-29 12:00:00,331.52,332.0,331.51,332.0,6493.0,322.9851,323.4528,322.9754,323.4528,6493.0
2024-02-29 12:05:00,332.0,332.0,331.76,331.84,4625.0,323.4528,323.4528,323.219,323.2969,4625.0
2024-02-29 12:10:00,331.87,332.0,331.85,331.98,2844.0,323.3261,323.4528,323.3066,323.4333,2844.0
2024-02-29 12:15:00,331.93,332.0,331.84,331.92,4680.0,323.3846,323.4528,323.2969,323.3748,4680.0
2024-02-29 12:20:00,332.0,332.1,331.83,332.1,11973.0,323.4528,323.5502,323.2872,323.5502,11973.0
2024-02-29 12:25:00,332.16,332.72,332.16,332.69,3628.0,323.6087,324.1542,323.6087,324.125,3628.0
2024-02-29 12:30:00,332.69,332.82,332.15,332.6,5398.0,324.125,324.2517,323.5989,324.0373,5398.0
2024-02-29 12:35:00,332.56,333.0,332.56,332.61,2127.0,323.9984,324.427,323.9984,324.0471,2127.0
2024-02-29 12:40:00,332.51,333.0,332.51,333.0,6947.0,323.9497,324.427,323.9497,324.427,6947.0
2024-02-29 12:45:00,332.93,333.0,332.74,332.75,4670.0,324.3588,324.427,324.1737,324.1835,4670.0
2024-02-29 12:50:00,332.72,333.0,332.72,333.0,3301.0,324.1542,324.427,324.1542,324.427,3301.0
2024-02-29 12:55:00,332.94,333.0,332.84,332.9,4745.0,324.3686,324.427,324.2712,324.3296,4745.0
2024-02-29 13:00:00,332.83,333.0,332.83,332.97,3408.0,324.2614,324.427,324.2614,324.3978,3408.0
2024-02-29 13:05:00,333.0,333.0,332.88,332.95,3419.0,324.427,324.427,324.3101,324.3783,3419.0
2024-02-29 13:10:00,332.9,333.0,332.85,333.0,6257.0,324.3296,324.427,324.2809,324.427,6257.0
2024-02-29 13:15:00,332.95,333.53,332.85,333.33,9606.0,324.3783,324.9434,324.2809,324.7485,9606.0
2024-02-29 13:20:00,333.44,333.85,333.44,333.85,3761.0,324.8557,325.2552,324.8557,325.2552,3761.0
2024-02-29 13:25:00,333.86,334.1,333.83,333.96,4060.0,325.2649,325.4987,325.2357,325.3623,4060.0
2024-02-29 13:30:00,333.88,334.32,333.88,334.13,4811.0,325.2844,325.7131,325.2844,325.5279,4811.0
2024-02-29 13:35:00,334.13,334.4,334.03,334.13,4694.0,325.5279,325.791,325.4305,325.5279,4694.0
2024-02-29 13:40:00,334.15,334.4,334.13,334.31,5601.0,325.5474,325.791,325.5279,325.7033,5601.0
2024-02-29 13:45:00,334.38,334.44,334.08,334.21,7072.0,325.7715,325.83,325.4792,325.6059,7072.0
2024-02-29 13:50:00,334.21,334.41,334.15,334.41,3706.0,325.6059,325.8007,325.5474,325.8007,3706.0
2024-02-29 13:55:00,334.29,334.37,334.2,334.37,4954.0,325.6838,325.7618,325.5961,325.7618,4954.0
2024-02-29 14:00:00,334.44,334.8,334.43,334.73,6610.0,325.83,326.1807,325.8202,326.1125,6610.0
2024-02-29 14:05:00,334.77,334.77,334.6,334.71,4291.0,326.1515,326.1515,325.9858,326.093,4291.0
2024-02-29 14:10:00,334.7,334.7,334.45,334.62,4878.0,326.0833,326.0833,325.8397,326.0053,4878.0
2024-02-29 14:15:00,334.62,334.85,334.62,334.85,3900.0,326.0053,326.2294,326.0053,326.2294,3900.0
2024-02-29 14:20:00,334.89,335.16,334.89,335.13,6278.0,326.2684,326.5314,326.2684,326.5022,6278.0
2024-02-29 14:25:00,335.12,335.12,334.8,334.8,8028.0,326.4925,326.4925,326.1807,326.1807,8028.0
2024-02-29 14:30:00,334.81,334.82,334.67,334.78,2711.0,326.1904,326.2002,326.054,326.1612,2711.0
2024-02-29 14:35:00,334.75,334.87,334.53,334.54,6889.0,326.132,326.2489,325.9176,325.9274,6889.0
2024-02-29 14:40:00,334.53,335.0,334.53,335.0,3549.0,325.9176,326.3755,325.9176,326.3755,3549.0
2024-02-29 14:45:00,334.97,335.0,334.78,334.78,4975.0,326.3463,326.3755,326.1612,326.1612,4975.0
2024-02-29 14:50:00,334.81,334.86,334.61,334.73,4146.0,326.1904,326.2392,325.9956,326.1125,4146.0
2024-02-29 14:55:00,334.7,334.95,334.69,334.94,3536.0,326.0833,326.3268,326.0735,326.3171,3536.0
2024-02-29 15:00:00,335.0,335.26,334.88,335.26,12681.0,326.3755,326.6289,326.2586,326.6289,12681.0
2024-02-29 15:05:00,335.43,335.75,335.43,335.72,4892.0,326.7945,327.1062,326.7945,327.077,4892.0
2024-02-29 15:10:00,335.66,335.75,335.4,335.62,4919.0,327.0186,327.1062,326.7653,326.9796,4919.0
2024-02-29 15:15:00,335.62,335.88,335.62,335.88,6460.0,326.9796,327.2329,326.9796,327.2329,6460.0
2024-02-29 15:20:00,335.68,335.75,335.16,335.25,9714.0,327.038,327.1062,326.5314,326.6191,9714.0
2024-02-29 15:25:00,335.25,335.47,335.23,335.31,8379.0,326.6191,326.8334,326.5996,326.6776,8379.0
2024-02-29 15:30:00,335.24,335.47,335.23,335.36,8593.0,326.6094,326.8334,326.5996,326.7263,8593.0
2024-02-29 15:35:00,335.43,336.06,335.43,336.06,6814.0,326.7945,327.4083,326.7945,327.4083,6814.0
2024-02-29 15:40:00,336.04,336.27,335.87,335.95,11962.0,327.3888,327.6129,327.2232,327.3011,11962.0
2024-02-29 15:45:00,335.96,336.58,335.87,336.5,21571.0,327.3108,327.9149,327.2232,327.8369,21571.0
2024-02-29 15:50:00,336.42,336.69,336.05,336.63,15191.0,327.759,328.022,327.3985,327.9636,15191.0
2024-02-29 15:55:00,336.65,336.72,335.66,336.11,78787.0,327.9831,328.0513,327.0186,327.457,78787.0
2024-03-01 09:30:00,336.0,336.0,331.78,332.25,32129.0,327.3498,327.3498,323.2384,323.6963,32129.0
2024-03-01 09:35:00,332.66,333.17,331.59,333.03,11524.0,324.0958,324.5927,323.0533,324.4563,11524.0
2024-03-01 09:40:00,332.81,332.81,331.59,332.0,4514.0,324.2419,324.2419,323.0533,323.4528,4514.0
2024-03-01 09:45:00,331.88,333.03,331.88,332.8,3883.0,323.3359,324.4563,323.3359,324.2322,3883.0
2024-03-01 09:50:00,332.8,333.05,332.04,332.13,4853.0,324.2322,324.4758,323.4918,323.5794,4853.0
2024-03-01 09:55:00,332.07,332.23,331.05,331.94,7689.0,323.521,323.6769,322.5272,323.3943,7689.0
2024-03-01 10:00:00,332.23,332.79,331.14,331.72,9719.0,323.6769,324.2224,322.6149,323.18,9719.0
2024-03-01 10:05:00,331.86,332.47,331.72,331.98,4878.0,323.3164,323.9107,323.18,323.4333,4878.0
2024-03-01 10:10:00,332.0,332.68,332.0,332.28,7785.0,323.4528,324.1153,323.4528,323.7256,7785.0
2024-03-01 10:15:00,332.5,332.53,331.87,332.0,3652.0,323.9399,323.9691,323.3261,323.4528,3652.0
2024-03-01 10:20:00,331.96,332.28,331.0,331.05,8049.0,323.4138,323.7256,322.4785,322.5272,8049.0
2024-03-01 10:25:00,330.87,331.68,330.87,331.46,15022.0,322.3519,323.141,322.3519,322.9267,15022.0
2024-03-01 10:30:00,331.39,331.85,331.27,331.56,7974.0,322.8585,323.3066,322.7416,323.0241,7974.0
2024-03-01 10:35:00,331.67,332.13,331.07,331.07,5040.0,323.1313,323.5794,322.5467,322.5467,5040.0
2024-03-01 10:40:00,331.17,331.81,331.1,331.31,8326.0,322.6442,323.2677,322.576,322.7805,8326.0
2024-03-01 10:45:00,331.32,331.82,331.32,331.75,3174.0,322.7903,323.2774,322.7903,323.2092,3174.0
2024-03-01 10:50:00,331.89,332.13,331.83,332.0,8439.0,323.3456,323.5794,323.2872,323.4528,8439.0
2024-03-01 10:55:00,332.07,332.53,331.89,332.53,8280.0,323.521,323.9691,323.3456,323.9691,8280.0
2024-03-01 11:00:00,332.58,332.64,332.21,332.35,6492.0,324.0179,324.0763,323.6574,323.7938,6492.0
2024-03-01 11:05:00,332.52,332.52,331.71,331.71,5064.0,323.9594,323.9594,323.1702,323.1702,5064.0
2024-03-01 11:10:00,331.79,331.96,331.56,331.56,5637.0,323.2482,323.4138,323.0241,323.0241,5637.0
2024-03-01 11:15:00,331.68,331.85,331.56,331.63,5446.0,323.141,323.3066,323.0241,323.0923,5446.0
2024-03-01 11:20:00,331.54,331.54,330.92,331.27,10967.0,323.0046,323.0046,322.4006,322.7416,10967.0
2024-03-01 11:25:00,331.24,331.43,331.08,331.08,4009.0,322.7123,322.8975,322.5565,322.5565,4009.0
2024-03-01 11:30:00,331.0,331.13,330.71,330.83,5734.0,322.4785,322.6052,322.196,322.3129,5734.0
2024-03-01 11:35:00,330.97,331.55,330.85,331.55,8231.0,322.4493,323.0144,322.3324,323.0144,8231.0
2024-03-01 11:40:00,331.46,331.47,330.95,331.4,4937.0,322.9267,322.9364,322.4298,322.8682,4937.0
2024-03-01 11:45:00,331.5,332.12,331.45,331.97,12784.0,322.9657,323.5697,322.9169,323.4236,12784.0
2024-03-01 11:50:00,331.94,332.57,331.93,332.53,4108.0,323.3943,324.0081,323.3846,323.9691,4108.0
2024-03-01 11:55:00,332.57,332.78,332.53,332.54,4291.0,324.0081,324.2127,323.9691,323.9789,4291.0
2024-03-01 12:00:00,332.63,333.08,332.6,333.03,5047.0,324.0666,324.505,324.0373,324.4563,5047.0
2024-03-01 12:05:00,332.96,333.25,332.88,333.13,3001.0,324.3881,324.6706,324.3101,324.5537,3001.0
2024-03-01 12:10:00,333.21,333.26,332.79,332.96,5820.0,324.6316,324.6803,324.2224,324.3881,5820.0
2024-03-01 12:15:00,332.87,333.21,332.86,333.12,6667.0,324.3004,324.6316,324.2906,324.5439,6667.0
2024-03-01 12:20:00,333.21,333.21,332.86,332.97,3497.0,324.6316,324.6316,324.2906,324.3978,3497.0
2024-03-01 12:25:00,332.96,333.11,332.82,332.84,5113.0,324.3881,324.5342,324.2517,324.2712,5113.0
2024-03-01 12:30:00,332.66,332.8,332.53,332.54,3307.0,324.0958,324.2322,323.9691,323.9789,3307.0
2024-03-01 12:35:00,332.56,332.62,332.47,332.57,3712.0,323.9984,324.0568,323.9107,324.0081,3712.0
2024-03-01 12:40:00,332.57,333.11,332.49,333.11,5830.0,324.0081,324.5342,323.9302,324.5342,5830.0
2024-03-01 12:45:00,333.0,333.06,332.88,333.0,3447.0,324.427,324.4855,324.3101,324.427,3447.0
2024-03-01 12:50:00,333.07,333.1,332.8,332.8,4489.0,324.4952,324.5245,324.2322,324.2322,4489.0
2024-03-01 12:55:00,332.73,332.91,332.64,332.81,3098.0,324.164,324.3394,324.0763,324.2419,3098.0
2024-03-01 13:00:00,332.65,332.69,331.96,332.01,4599.0,324.086,324.125,323.4138,323.4625,4599.0
2024-03-01 13:05:00,332.11,332.25,332.01,332.12,4880.0,323.56,323.6963,323.4625,323.5697,4880.0
2024-03-01 13:10:00,332.11,332.37,332.11,332.13,4959.0,323.56,323.8133,323.56,323.5794,4959.0
2024-03-01 13:15:00,332.21,332.26,331.74,331.74,4432.0,323.6574,323.7061,323.1995,323.1995,4432.0
2024-03-01 13:20:00,331.71,332.22,331.71,332.21,4203.0,323.1702,323.6671,323.1702,323.6574,4203.0
2024-03-01 13:25:00,332.36,332.7,332.26,332.49,5362.0,323.8035,324.1348,323.7061,323.9302,5362.0
2024-03-01 13:30:00,332.56,332.57,332.38,332.56,1819.0,323.9984,324.0081,323.823,323.9984,1819.0
2024-03-01 13:35:00,332.49,332.49,332.28,332.34,3520.0,323.9302,323.9302,323.7256,323.784,3520.0
2024-03-01 13:40:00,332.35,332.35,332.01,332.34,5501.0,323.7938,323.7938,323.4625,323.784,5501.0
2024-03-01 13:45:00,332.43,332.62,332.35,332.35,4204.0,323.8717,324.0568,323.7938,323.7938,4204.0
2024-03-01 13:50:00,332.34,332.34,331.85,331.85,2524.0,323.784,323.784,323.3066,323.3066,2524.0
2024-03-01 13:55:00,331.96,332.16,331.95,332.09,4567.0,323.4138,323.6087,323.4041,323.5405,4567.0
2024-03-01 14:00:00,332.11,332.23,331.92,332.19,4828.0,323.56,323.6769,323.3748,323.6379,4828.0
2024-03-01 14:05:00,332.26,332.71,332.26,332.55,6367.0,323.7061,324.1445,323.7061,323.9886,6367.0
2024-03-01 14:10:00,332.56,332.68,332.5,332.5,3411.0,323.9984,324.1153,323.9399,323.9399,3411.0
2024-03-01 14:15:00,332.45,332.62,332.43,332.49,4609.0,323.8912,324.0568,323.8717,323.9302,4609.0
2024-03-01 14:20:00,332.5,332.65,332.48,332.65,2362.0,323.9399,324.086,323.9204,324.086,2362.0
2024-03-01 14:25:00,332.66,332.88,332.59,332.86,6692.0,324.0958,324.3101,324.0276,324.2906,6692.0
2024-03-01 14:30:00,332.82,332.82,332.44,332.44,4768.0,324.2517,324.2517,323.8815,323.8815,4768.0
2024-03-01 14:35:00,332.42,332.58,332.28,332.43,4476.0,323.862,324.0179,323.7256,323.8717,4476.0
2024-03-01 14:40:00,332.49,332.64,331.89,331.92,13095.0,323.9302,324.0763,323.3456,323.3748,13095.0
2024-03-01 14:45:00,331.89,332.2,331.82,331.82,5862.0,323.3456,323.6476,323.2774,323.2774,5862.0
2024-03-01 14:50:00,331.9,332.02,331.86,331.86,5358.0,323.3554,323.4723,323.3164,323.3164,5358.0
2024-03-01 14:55:00,331.89,332.06,331.7,331.7,8423.0,323.3456,323.5112,323.1605,323.1605,8423.0
2024-03-01 15:00:00,331.68,331.86,331.63,331.73,5937.0,323.141,323.3164,323.0923,323.1897,5937.0
2024-03-01 15:05:00,331.72,331.81,331.34,331.45,12152.0,323.18,323.2677,322.8098,322.9169,12152.0
2024-03-01 15:10:00,331.61,331.79,331.35,331.79,7858.0,323.0728,323.2482,322.8195,323.2482,7858.0
2024-03-01 15:15:00,331.75,331.83,331.39,331.81,9513.0,323.2092,323.2872,322.8585,323.2677,9513.0
2024-03-01 15:20:00,332.01,332.71,332.01,332.71,8382.0,323.4625,324.1445,323.4625,324.1445,8382.0
2024-03-01 15:25:00,332.77,332.85,332.59,332.63,15825.0,324.203,324.2809,324.0276,324.0666,15825.0
2024-03-01 15:30:00,332.68,332.87,332.63,332.81,12035.0,324.1153,324.3004,324.0666,324.2419,12035.0
2024-03-01 15:35:00,332.81,332.81,332.35,332.46,10110.0,324.2419,324.2419,323.7938,323.9009,10110.0
2024-03-01 15:40:00,332.43,332.73,332.35,332.44,20216.0,323.8717,324.164,323.7938,323.8815,20216.0
2024-03-01 15:45:00,332.4,332.77,332.39,332.56,14391.0,323.8425,324.203,323.8327,323.9984,14391.0
2024-03-01 15:50:00,332.56,332.61,332.31,332.56,15267.0,323.9984,324.0471,323.7548,323.9984,15267.0
2024-03-01 15:55:00,332.58,333.06,332.48,332.84,81801.0,324.0179,324.4855,323.9204,324.2712,81801.0
2024-03-04 09:30:00,332.62,335.53,331.78,335.12,79200.0,324.0568,326.8919,323.2384,326.4925,79200.0
2024-03-04 09:35:00,335.42,338.74,335.41,337.93,16919.0,326.7847,330.0193,326.775,329.2301,16919.0
2024-03-04 09:40:00,337.94,338.74,336.91,338.14,17140.0,329.2399,330.0193,328.2364,329.4347,17140.0
2024-03-04 09:45:00,337.94,338.73,337.57,338.08,14487.0,329.2399,330.0095,328.8794,329.3763,14487.0
2024-03-04 09:50:00,338.58,338.58,337.23,337.23,9686.0,329.8634,329.8634,328.5481,328.5481,9686.0
2024-03-04 09:55:00,337.25,337.45,336.19,337.15,11150.0,328.5676,328.7625,327.5349,328.4702,11150.0
2024-03-04 10:00:00,337.34,337.34,335.92,336.41,5666.0,328.6553,328.6553,327.2719,327.7492,5666.0
2024-03-04 10:05:00,336.36,336.67,335.92,336.67,4583.0,327.7005,328.0026,327.2719,328.0026,4583.0
2024-03-04 10:10:00,336.5,336.96,336.32,336.91,8189.0,327.8369,328.2851,327.6616,328.2364,8189.0
2024-03-04 10:15:00,337.15,337.15,336.82,336.82,8092.0,328.4702,328.4702,328.1487,328.1487,8092.0
2024-03-04 10:20:00,336.81,337.01,336.73,336.74,6955.0,328.139,328.3338,328.061,328.0708,6955.0
2024-03-04 10:25:00,336.92,337.66,336.66,337.66,6954.0,328.2461,328.9671,327.9928,328.9671,6954.0
2024-03-04 10:30:00,337.31,337.51,335.99,336.32,9253.0,328.6261,328.8209,327.3401,327.6616,9253.0
2024-03-04 10:35:00,336.24,336.58,336.19,336.41,6024.0,327.5836,327.9149,327.5349,327.7492,6024.0
2024-03-04 10:40:00,336.51,336.85,336.3,336.8,5954.0,327.8467,328.1779,327.6421,328.1292,5954.0
2024-03-04 10:45:00,336.86,337.13,336.84,337.13,5874.0,328.1877,328.4507,328.1682,328.4507,5874.0
2024-03-04 10:50:00,337.0,337.0,336.42,336.51,8349.0,328.3241,328.3241,327.759,327.8467,8349.0
2024-03-04 10:55:00,336.51,336.8,336.51,336.62,3162.0,327.8467,328.1292,327.8467,327.9538,3162.0
2024-03-04 11:00:00,336.57,336.75,336.55,336.63,4119.0,327.9051,328.0805,327.8856,327.9636,4119.0
2024-03-04 11:05:00,336.63,336.94,336.6,336.94,3559.0,327.9636,328.2656,327.9344,328.2656,3559.0
2024-03-04 11:10:00,336.83,336.98,335.46,335.51,13343.0,328.1584,328.3046,326.8237,326.8724,13343.0
2024-03-04 11:15:00,335.48,335.6,335.2,335.2,9617.0,326.8432,326.9601,326.5704,326.5704,9617.0
2024-03-04 11:20:00,335.05,335.57,334.67,335.46,8267.0,326.4243,326.9309,326.054,326.8237,8267.0
2024-03-04 11:25:00,335.22,336.38,334.92,336.27,5941.0,326.5899,327.72,326.2976,327.6129,5941.0
2024-03-04 11:30:00,336.25,336.45,336.02,336.18,7624.0,327.5934,327.7882,327.3693,327.5252,7624.0
2024-03-04 11:35:00,336.22,337.17,336.02,337.17,13941.0,327.5641,328.4897,327.3693,328.4897,13941.0
2024-03-04 11:40:00,337.25,337.28,336.89,337.03,5124.0,328.5676,328.5969,328.2169,328.3533,5124.0
2024-03-04 11:45:00,337.14,337.25,336.94,337.13,3162.0,328.4605,328.5676,328.2656,328.4507,3162.0
2024-03-04 11:50:00,337.23,337.6,337.03,337.42,4880.0,328.5481,328.9086,328.3533,328.7332,4880.0
2024-03-04 11:55:00,337.43,337.79,336.97,336.97,3938.0,328.743,329.0937,328.2948,328.2948,3938.0
2024-03-04 12:00:00,337.01,337.05,336.7,336.99,2745.0,328.3338,328.3728,328.0318,328.3143,2745.0
2024-03-04 12:05:00,336.94,337.08,336.8,336.82,7548.0,328.2656,328.402,328.1292,328.1487,7548.0
2024-03-04 12:10:00,337.02,337.46,336.96,337.43,2333.0,328.3435,328.7722,328.2851,328.743,2333.0
2024-03-04 12:15:00,337.39,337.8,337.15,337.8,5586.0,328.704,329.1035,328.4702,329.1035,5586.0
2024-03-04 12:20:00,337.81,337.81,337.33,337.35,7541.0,329.1132,329.1132,328.6456,328.665,7541.0
2024-03-04 12:25:00,337.32,337.47,337.32,337.42,1861.0,328.6358,328.782,328.6358,328.7332,1861.0
2024-03-04 12:30:00,337.34,337.56,337.14,337.47,3841.0,328.6553,328.8696,328.4605,328.782,3841.0
2024-03-04 12:35:00,337.32,337.32,336.82,336.96,4001.0,328.6358,328.6358,328.1487,328.2851,4001.0
2024-03-04 12:40:00,337.02,337.03,336.8,336.91,3261.0,328.3435,328.3533,328.1292,328.2364,3261.0
2024-03-04 12:45:00,336.81,336.9,336.71,336.72,2282.0,328.139,328.2266,328.0415,328.0513,2282.0
2024-03-04 12:50:00,336.95,337.5,336.95,337.21,2425.0,328.2753,328.8112,328.2753,328.5287,2425.0
2024-03-04 12:55:00,337.11,337.22,336.71,336.87,3400.0,328.4312,328.5384,328.0415,328.1974,3400.0
2024-03-04 13:00:00,336.79,336.79,336.5,336.61,2743.0,328.1195,328.1195,327.8369,327.9441,2743.0
2024-03-04 13:05:00,336.61,336.63,336.53,336.63,1151.0,327.9441,327.9636,327.8662,327.9636,1151.0
2024-03-04 13:10:00,336.67,336.67,336.09,336.09,5595.0,328.0026,328.0026,327.4375,327.4375,5595.0
2024-03-04 13:15:00,336.05,336.18,335.93,335.93,1498.0,327.3985,327.5252,327.2816,327.2816,1498.0
2024-03-04 13:20:00,336.03,336.04,335.69,335.88,4764.0,327.379,327.3888,327.0478,327.2329,4764.0
2024-03-04 13:25:00,335.9,335.98,335.62,335.65,4430.0,327.2524,327.3303,326.9796,327.0088,4430.0
2024-03-04 13:30:00,335.65,336.16,335.57,336.02,5152.0,327.0088,327.5057,326.9309,327.3693,5152.0
2024-03-04 13:35:00,335.96,336.53,335.95,336.5,4403.0,327.3108,327.8662,327.3011,327.8369,4403.0
2024-03-04 13:40:00,336.34,336.75,336.34,336.58,5158.0,327.6811,328.0805,327.6811,327.9149,5158.0
2024-03-04 13:45:00,336.66,336.66,336.35,336.42,3220.0,327.9928,327.9928,327.6908,327.759,3220.0
2024-03-04 13:50:00,336.42,336.42,336.22,336.25,1430.0,327.759,327.759,327.5641,327.5934,1430.0
2024-03-04 13:55:00,336.19,336.41,336.12,336.28,4700.0,327.5349,327.7492,327.4667,327.6226,4700.0
2024-03-04 14:00:00,336.2,336.57,335.97,336.5,5243.0,327.5447,327.9051,327.3206,327.8369,5243.0
2024-03-04 14:05:00,336.49,336.49,335.89,335.94,3190.0,327.8272,327.8272,327.2426,327.2913,3190.0
2024-03-04 14:10:00,336.05,336.06,335.99,336.06,572.0,327.3985,327.4083,327.3401,327.4083,572.0
2024-03-04 14:15:00,336.06,336.12,335.95,335.99,5498.0,327.4083,327.4667,327.3011,327.3401,5498.0
2024-03-04 14:20:00,335.95,335.99,335.62,335.71,5065.0,327.3011,327.3401,326.9796,327.0673,5065.0
2024-03-04 14:25:00,335.77,336.25,335.77,336.21,5629.0,327.1257,327.5934,327.1257,327.5544,5629.0
2024-03-04 14:30:00,336.2,336.22,335.92,335.95,4972.0,327.5447,327.5641,327.2719,327.3011,4972.0
2024-03-04 14:35:00,336.0,336.71,335.99,336.71,6598.0,327.3498,328.0415,327.3401,328.0415,6598.0
2024-03-04 14:40:00,336.82,337.09,336.8,336.8,9838.0,328.1487,328.4117,328.1292,328.1292,9838.0
2024-03-04 14:45:00,336.92,337.04,336.43,336.43,9882.0,328.2461,328.363,327.7687,327.7687,9882.0
2024-03-04 14:50:00,336.62,336.85,336.08,336.18,8273.0,327.9538,328.1779,327.4277,327.5252,8273.0
2024-03-04 14:55:00,336.18,336.36,336.06,336.29,4514.0,327.5252,327.7005,327.4083,327.6323,4514.0
2024-03-04 15:00:00,336.34,336.69,336.34,336.62,6134.0,327.6811,328.022,327.6811,327.9538,6134.0
2024-03-04 15:05:00,336.55,336.93,336.5,336.85,5514.0,327.8856,328.2559,327.8369,328.1779,5514.0
2024-03-04 15:10:00,336.85,336.9,336.56,336.6,7623.0,328.1779,328.2266,327.8954,327.9344,7623.0
2024-03-04 15:15:00,336.53,336.66,336.39,336.58,5844.0,327.8662,327.9928,327.7298,327.9149,5844.0
2024-03-04 15:20:00,336.52,336.52,336.22,336.3,6927.0,327.8564,327.8564,327.5641,327.6421,6927.0
2024-03-04 15:25:00,336.29,336.39,336.13,336.14,7837.0,327.6323,327.7298,327.4765,327.4862,7837.0
2024-03-04 15:30:00,336.14,336.81,336.14,336.48,6388.0,327.4862,328.139,327.4862,327.8174,6388.0
2024-03-04 15:35:00,336.45,336.5,335.9,336.38,10274.0,327.7882,327.8369,327.2524,327.72,10274.0
2024-03-04 15:40:00,336.42,336.69,336.4,336.61,4813.0,327.759,328.022,327.7395,327.9441,4813.0
2024-03-04 15:45:00,336.72,337.03,336.62,336.94,18144.0,328.0513,328.3533,327.9538,328.2656,18144.0
2024-03-04 15:50:00,336.89,336.92,336.59,336.73,27835.0,328.2169,328.2461,327.9246,328.061,27835.0
2024-03-04 15:55:00,336.79,337.08,336.68,336.89,54507.0,328.1195,328.402,328.0123,328.2169,54507.0
2024-03-05 09:30:00,336.21,336.21,333.36,335.3,20709.0,328.9326,328.9326,326.1443,328.0423,20709.0
2024-03-05 09:35:00,335.24,336.21,334.89,336.21,6982.0,327.9836,328.9326,327.6412,328.9326,6982.0
2024-03-05 09:40:00,336.29,336.29,335.77,336.07,3348.0,329.0109,329.0109,328.5021,328.7957,3348.0
2024-03-05 09:45:00,335.85,336.74,335.84,336.73,6718.0,328.5804,329.4511,328.5706,329.4414,6718.0
2024-03-05 09:50:00,336.75,336.97,336.49,336.62,7228.0,329.4609,329.6762,329.2066,329.3337,7228.0
2024-03-05 09:55:00,336.74,336.93,336.54,336.89,8353.0,329.4511,329.637,329.2555,329.5979,8353.0
2024-03-05 10:00:00,336.66,336.89,335.92,335.92,2978.0,329.3729,329.5979,328.6489,328.6489,2978.0
2024-03-05 10:05:00,336.13,336.17,335.69,335.85,9657.0,328.8544,328.8935,328.4239,328.5804,9657.0
2024-03-05 10:10:00,335.88,336.12,335.53,335.92,6304.0,328.6098,328.8446,328.2673,328.6489,6304.0
2024-03-05 10:15:00,335.92,336.3,335.92,336.25,1876.0,328.6489,329.0207,328.6489,328.9718,1876.0
2024-03-05 10:20:00,336.23,336.43,335.83,336.17,5213.0,328.9522,329.1479,328.5608,328.8935,5213.0
2024-03-05 10:25:00,336.3,336.61,336.27,336.32,5475.0,329.0207,329.324,328.9913,329.0402,5475.0
2024-03-05 10:30:00,336.31,336.31,335.84,335.84,6994.0,329.0305,329.0305,328.5706,328.5706,6994.0
2024-03-05 10:35:00,335.71,335.88,334.9,334.9,2034.0,328.4434,328.6098,327.651,327.651,2034.0
2024-03-05 10:40:00,335.1,335.39,334.59,335.21,12314.0,327.8466,328.1304,327.3477,327.9543,12314.0
2024-03-05 10:45:00,335.14,335.32,334.85,334.97,8578.0,327.8858,328.0619,327.6021,327.7195,8578.0
2024-03-05 10:50:00,334.98,335.67,334.97,335.6,13081.0,327.7292,328.4043,327.7195,328.3358,13081.0
2024-03-05 10:55:00,335.61,335.86,335.45,335.86,9559.0,328.3456,328.5902,328.1891,328.5902,9559.0
2024-03-05 11:00:00,335.85,335.87,334.25,334.25,6685.0,328.5804,328.6,327.015,327.015,6685.0
2024-03-05 11:05:00,334.5,334.55,334.05,334.24,5068.0,327.2596,327.3086,326.8194,327.0053,5068.0
2024-03-05 11:10:00,334.26,334.42,333.37,333.96,9997.0,327.0248,327.1814,326.1541,326.7313,9997.0
2024-03-05 11:15:00,333.96,334.0,333.65,333.93,2445.0,326.7313,326.7705,326.428,326.702,2445.0
2024-03-05 11:20:00,333.91,334.04,333.73,334.0,4164.0,326.6824,326.8096,326.5063,326.7705,4164.0
2024-03-05 11:25:00,333.9,334.26,333.85,334.22,4077.0,326.6726,327.0248,326.6237,326.9857,4077.0
2024-03-05 11:30:00,334.29,334.82,334.26,334.69,5253.0,327.0542,327.5727,327.0248,327.4455,5253.0
2024-03-05 11:35:00,334.66,334.66,333.51,333.51,9051.0,327.4162,327.4162,326.2911,326.2911,9051.0
2024-03-05 11:40:00,333.55,334.12,333.55,333.63,4998.0,326.3302,326.8879,326.3302,326.4085,4998.0
2024-03-05 11:45:00,333.63,333.92,333.58,333.8,5033.0,326.4085,326.6922,326.3595,326.5748,5033.0
2024-03-05 11:50:00,333.72,334.04,333.51,333.87,6458.0,326.4965,326.8096,326.2911,326.6433,6458.0
2024-03-05 11:55:00,333.81,334.05,333.73,334.04,4768.0,326.5846,326.8194,326.5063,326.8096,4768.0
2024-03-05 12:00:00,333.92,334.03,333.6,333.76,9840.0,326.6922,326.7998,326.3791,326.5357,9840.0
2024-03-05 12:05:00,333.77,333.98,333.7,333.86,8165.0,326.5454,326.7509,326.477,326.6335,8165.0
2024-03-05 12:10:00,333.66,333.67,333.21,333.21,2494.0,326.4378,326.4476,325.9976,325.9976,2494.0
2024-03-05 12:15:00,333.26,333.26,333.0,333.0,3572.0,326.0465,326.0465,325.7921,325.7921,3572.0
2024-03-05 12:20:00,332.93,333.22,332.93,333.15,3176.0,325.7236,326.0073,325.7236,325.9389,3176.0
2024-03-05 12:25:00,333.1,333.25,332.92,333.06,4564.0,325.8899,326.0367,325.7138,325.8508,4564.0
2024-03-05 12:30:00,332.91,333.01,332.47,332.6,3696.0,325.7041,325.8019,325.2736,325.4008,3696.0
2024-03-05 12:35:00,332.71,332.84,332.38,332.38,3645.0,325.5084,325.6356,325.1855,325.1855,3645.0
2024-03-05 12:40:00,332.21,332.51,332.2,332.51,1458.0,325.0192,325.3127,325.0094,325.3127,1458.0
2024-03-05 12:45:00,332.65,332.81,332.51,332.62,6055.0,325.4497,325.6062,325.3127,325.4203,6055.0
2024-03-05 12:50:00,332.56,333.09,332.44,333.09,4127.0,325.3616,325.8802,325.2442,325.8802,4127.0
2024-03-05 12:55:00,333.03,333.25,332.88,333.19,6172.0,325.8215,326.0367,325.6747,325.978,6172.0
2024-03-05 13:00:00,333.25,333.46,333.16,333.46,2112.0,326.0367,326.2421,325.9486,326.2421,2112.0
2024-03-05 13:05:00,333.31,333.33,333.02,333.21,2031.0,326.0954,326.115,325.8117,325.9976,2031.0
2024-03-05 13:10:00,333.19,333.62,333.13,333.62,3128.0,325.978,326.3987,325.9193,326.3987,3128.0
2024-03-05 13:15:00,333.73,333.73,333.04,333.06,3049.0,326.5063,326.5063,325.8312,325.8508,3049.0
2024-03-05 13:20:00,333.13,333.33,333.06,333.33,2979.0,325.9193,326.115,325.8508,326.115,2979.0
2024-03-05 13:25:00,333.56,333.79,333.3,333.38,4176.0,326.34,326.565,326.0856,326.1639,4176.0
2024-03-05 13:30:00,333.33,333.65,333.2,333.53,7034.0,326.115,326.428,325.9878,326.3106,7034.0
2024-03-05 13:35:00,333.67,333.74,333.28,333.31,4296.0,326.4476,326.5161,326.066,326.0954,4296.0
2024-03-05 13:40:00,333.33,333.72,333.33,333.43,4565.0,326.115,326.4965,326.115,326.2128,4565.0
2024-03-05 13:45:00,333.41,333.81,333.35,333.69,7112.0,326.1932,326.5846,326.1345,326.4672,7112.0
2024-03-05 13:50:00,333.7,333.93,333.52,333.93,4246.0,326.477,326.702,326.3008,326.702,4246.0
2024-03-05 13:55:00,333.69,333.77,333.54,333.59,3121.0,326.4672,326.5454,326.3204,326.3693,3121.0
2024-03-05 14:00:00,333.59,333.88,333.51,333.84,4093.0,326.3693,326.6531,326.2911,326.6139,4093.0
2024-03-05 14:05:00,333.94,334.01,333.66,333.92,5481.0,326.7118,326.7802,326.4378,326.6922,5481.0
2024-03-05 14:10:00,333.91,334.01,333.61,333.65,6191.0,326.6824,326.7802,326.3889,326.428,6191.0
2024-03-05 14:15:00,333.66,333.8,333.65,333.73,1467.0,326.4378,326.5748,326.428,326.5063,1467.0
2024-03-05 14:20:00,333.73,333.81,333.48,333.48,3796.0,326.5063,326.5846,326.2617,326.2617,3796.0
2024-03-05 14:25:00,333.61,333.83,333.61,333.77,4123.0,326.3889,326.6041,326.3889,326.5454,4123.0
2024-03-05 14:30:00,333.77,333.77,333.34,333.4,6868.0,326.5454,326.5454,326.1247,326.1834,6868.0
2024-03-05 14:35:00,333.31,333.47,333.09,333.47,2263.0,326.0954,326.2519,325.8802,326.2519,2263.0
2024-03-05 14:40:00,333.33,333.37,332.96,332.96,7042.0,326.115,326.1541,325.753,325.753,7042.0
2024-03-05 14:45:00,332.92,333.06,332.91,333.03,3057.0,325.7138,325.8508,325.7041,325.8215,3057.0
2024-03-05 14:50:00,332.93,333.42,332.93,333.38,5738.0,325.7236,326.203,325.7236,326.1639,5738.0
2024-03-05 14:55:00,333.39,333.39,333.1,333.25,4957.0,326.1737,326.1737,325.8899,326.0367,4957.0
2024-03-05 15:00:00,333.33,333.33,333.12,333.13,4125.0,326.115,326.115,325.9095,325.9193,4125.0
2024-03-05 15:05:00,333.23,333.45,333.23,333.4,3186.0,326.0171,326.2324,326.0171,326.1834,3186.0
2024-03-05 15:10:00,333.4,333.41,332.54,332.54,4706.0,326.1834,326.1932,325.3421,325.3421,4706.0
2024-03-05 15:15:00,332.66,332.68,332.3,332.31,6441.0,325.4595,325.479,325.1073,325.117,6441.0
2024-03-05 15:20:00,332.39,332.53,332.28,332.51,4539.0,325.1953,325.3323,325.0877,325.3127,4539.0
2024-03-05 15:25:00,332.38,332.43,332.15,332.16,3461.0,325.1855,325.2344,324.9605,324.9703,3461.0
2024-03-05 15:30:00,332.2,332.5,332.08,332.48,13433.0,325.0094,325.3029,324.892,325.2834,13433.0
2024-03-05 15:35:00,332.46,332.59,332.25,332.59,8788.0,325.2638,325.391,325.0583,325.391,8788.0
2024-03-05 15:40:00,332.47,332.59,332.01,332.47,13815.0,325.2736,325.391,324.8235,325.2736,13815.0
2024-03-05 15:45:00,332.39,332.85,332.28,332.85,10632.0,325.1953,325.6453,325.0877,325.6453,10632.0
2024-03-05 15:50:00,332.87,333.1,332.71,333.1,9783.0,325.6649,325.8899,325.5084,325.8899,9783.0
2024-03-05 15:55:00,333.06,333.22,332.61,332.67,31947.0,325.8508,326.0073,325.4105,325.4692,31947.0
2024-03-06 09:30:00,333.43,336.29,333.43,335.82,27277.0,326.2128,329.0109,326.2128,328.5511,27277.0
2024-03-06 09:35:00,335.81,337.45,335.49,337.25,37474.0,328.5413,330.1458,328.2282,329.9501,37474.0
2024-03-06 09:40:00,337.09,337.47,336.2,336.48,14229.0,329.7936,330.1653,328.9228,329.1968,14229.0
2024-03-06 09:45:00,336.43,336.87,336.07,336.37,13633.0,329.1479,329.5783,328.7957,329.0892,13633.0
2024-03-06 09:50:00,336.37,337.6,336.37,337.6,16477.0,329.0892,330.2925,329.0892,330.2925,16477.0
2024-03-06 09:55:00,337.45,338.11,337.44,338.03,16994.0,330.1458,330.7915,330.136,330.7132,16994.0
2024-03-06 10:00:00,337.85,338.23,337.39,338.23,16014.0,330.5371,330.9089,330.0871,330.9089,16014.0
2024-03-06 10:05:00,338.03,338.32,337.14,337.77,13132.0,330.7132,330.9969,329.8425,330.4589,13132.0
2024-03-06 10:10:00,337.75,338.31,337.55,338.16,24683.0,330.4393,330.9872,330.2436,330.8404,24683.0
2024-03-06 10:15:00,338.16,338.84,338.1,338.58,18807.0,330.8404,331.5057,330.7817,331.2513,18807.0
2024-03-06 10:20:00,338.87,339.28,338.63,339.18,17997.0,331.535,331.9362,331.3002,331.8383,17997.0
2024-03-06 10:25:00,339.18,339.3,338.55,338.55,11049.0,331.8383,331.9557,331.222,331.222,11049.0
2024-03-06 10:30:00,338.38,338.67,337.92,338.5,8091.0,331.0557,331.3394,330.6056,331.1731,8091.0
2024-03-06 10:35:00,338.5,339.16,338.47,338.57,9101.0,331.1731,331.8188,331.1437,331.2415,9101.0
2024-03-06 10:40:00,338.58,338.58,338.21,338.35,4930.0,331.2513,331.2513,330.8893,331.0263,4930.0
2024-03-06 10:45:00,338.32,338.55,337.97,338.09,5351.0,330.9969,331.222,330.6545,330.7719,5351.0
2024-03-06 10:50:00,338.09,339.13,337.96,339.13,10713.0,330.7719,331.7894,330.6447,331.7894,10713.0
2024-03-06 10:55:00,339.03,339.03,338.66,338.79,7397.0,331.6916,331.6916,331.3296,331.4568,7397.0
2024-03-06 11:00:00,338.79,338.79,338.28,338.5,5111.0,331.4568,331.4568,330.9578,331.1731,5111.0
2024-03-06 11:05:00,338.43,338.56,338.21,338.56,7411.0,331.1046,331.2318,330.8893,331.2318,7411.0
2024-03-06 11:10:00,338.56,338.77,338.55,338.67,3859.0,331.2318,331.4372,331.222,331.3394,3859.0
2024-03-06 11:15:00,338.67,338.95,338.67,338.79,9390.0,331.3394,331.6133,331.3394,331.4568,9390.0
2024-03-06 11:20:00,338.78,338.82,338.66,338.69,5336.0,331.447,331.4861,331.3296,331.3589,5336.0
2024-03-06 11:25:00,338.69,339.05,338.65,339.05,3301.0,331.3589,331.7111,331.3198,331.7111,3301.0
2024-03-06 11:30:00,339.05,339.07,338.48,338.49,8020.0,331.7111,331.7307,331.1535,331.1633,8020.0
2024-03-06 11:35:00,338.53,338.81,338.43,338.79,3279.0,331.2024,331.4763,331.1046,331.4568,3279.0
2024-03-06 11:40:00,338.79,338.87,338.6,338.61,6236.0,331.4568,331.535,331.2709,331.2807,6236.0
2024-03-06 11:45:00,338.6,338.82,338.59,338.82,4878.0,331.2709,331.4861,331.2611,331.4861,4878.0
2024-03-06 11:50:00,338.83,338.83,338.56,338.59,9337.0,331.4959,331.4959,331.2318,331.2611,9337.0
2024-03-06 11:55:00,338.56,338.95,338.56,338.95,7045.0,331.2318,331.6133,331.2318,331.6133,7045.0
2024-03-06 12:00:00,338.9,339.04,338.82,338.84,5275.0,331.5644,331.7014,331.4861,331.5057,5275.0
2024-03-06 12:05:00,338.84,338.84,338.4,338.58,7384.0,331.5057,331.5057,331.0752,331.2513,7384.0
2024-03-06 12:10:00,338.62,339.14,338.54,338.76,9260.0,331.2905,331.7992,331.2122,331.4274,9260.0
2024-03-06 12:15:00,338.79,338.79,338.52,338.59,5194.0,331.4568,331.4568,331.1926,331.2611,5194.0
2024-03-06 12:20:00,338.56,339.37,338.5,339.14,11524.0,331.2318,332.0242,331.1731,331.7992,11524.0
2024-03-06 12:25:00,339.13,339.21,339.01,339.1,5644.0,331.7894,331.8677,331.672,331.7601,5644.0
2024-03-06 12:30:00,339.13,339.37,339.0,339.05,7367.0,331.7894,332.0242,331.6622,331.7111,7367.0
2024-03-06 12:35:00,339.05,339.11,338.93,339.03,3903.0,331.7111,331.7698,331.5937,331.6916,3903.0
2024-03-06 12:40:00,338.96,339.18,338.8,339.12,6113.0,331.6231,331.8383,331.4666,331.7796,6113.0
2024-03-06 12:45:00,339.14,339.14,338.64,338.8,15663.0,331.7992,331.7992,331.31,331.4666,15663.0
2024-03-06 12:50:00,338.78,338.9,338.5,338.5,6286.0,331.447,331.5644,331.1731,331.1731,6286.0
2024-03-06 12:55:00,338.54,338.67,338.4,338.49,5389.0,331.2122,331.3394,331.0752,331.1633,5389.0
2024-03-06 13:00:00,338.4,338.41,338.14,338.26,4648.0,331.0752,331.085,330.8208,330.9382,4648.0
2024-03-06 13:05:00,338.25,338.25,337.75,337.87,3641.0,330.9285,330.9285,330.4393,330.5567,3641.0
2024-03-06 13:10:00,338.0,338.13,337.85,337.97,4038.0,330.6839,330.8111,330.5371,330.6545,4038.0
2024-03-06 13:15:00,338.03,338.54,337.99,338.37,6964.0,330.7132,331.2122,330.6741,331.0459,6964.0
2024-03-06 13:20:00,338.53,338.65,338.46,338.62,2679.0,331.2024,331.3198,331.1339,331.2905,2679.0
2024-03-06 13:25:00,338.62,338.8,338.59,338.69,4487.0,331.2905,331.4666,331.2611,331.3589,4487.0
2024-03-06 13:30:00,338.69,338.69,338.07,338.27,6385.0,331.3589,331.3589,330.7524,330.948,6385.0
2024-03-06 13:35:00,338.27,339.2,338.26,339.19,6087.0,330.948,331.8579,330.9382,331.8481,6087.0
2024-03-06 13:40:00,339.23,339.43,339.04,339.18,7124.0,331.8873,332.0829,331.7014,331.8383,7124.0
2024-03-06 13:45:00,339.18,339.2,338.73,338.9,6092.0,331.8383,331.8579,331.3981,331.5644,6092.0
2024-03-06 13:50:00,338.77,339.13,338.67,339.12,5100.0,331.4372,331.7894,331.3394,331.7796,5100.0
2024-03-06 13:55:00,339.17,339.21,338.92,339.21,4524.0,331.8286,331.8677,331.584,331.8677,4524.0
2024-03-06 14:00:00,339.21,339.68,339.12,339.42,11364.0,331.8677,332.3275,331.7796,332.0731,11364.0
2024-03-06 14:05:00,339.42,339.93,339.4,339.93,4495.0,332.0731,332.5721,332.0536,332.5721,4495.0
2024-03-06 14:10:00,339.75,339.99,339.69,339.99,4447.0,332.396,332.6308,332.3373,332.6308,4447.0
2024-03-06 14:15:00,340.0,340.11,339.58,339.98,15197.0,332.6406,332.7482,332.2297,332.621,15197.0
2024-03-06 14:20:00,339.84,340.22,339.77,340.0,5712.0,332.484,332.8558,332.4156,332.6406,5712.0
2024-03-06 14:25:00,339.95,340.29,339.77,340.23,3611.0,332.5917,332.9243,332.4156,332.8656,3611.0
2024-03-06 14:30:00,340.19,340.47,340.05,340.47,11388.0,332.8265,333.1004,332.6895,333.1004,11388.0
2024-03-06 14:35:00,340.41,340.47,340.19,340.46,4195.0,333.0417,333.1004,332.8265,333.0906,4195.0
2024-03-06 14:40:00,340.46,340.84,340.36,340.67,7894.0,333.0906,333.4624,332.9928,333.2961,7894.0
2024-03-06 14:45:00,340.58,340.67,340.32,340.58,6158.0,333.208,333.2961,332.9537,333.208,6158.0
2024-03-06 14:50:00,340.62,340.77,340.46,340.7,10012.0,333.2472,333.3939,333.0906,333.3254,10012.0
2024-03-06 14:55:00,340.67,340.81,340.54,340.75,9007.0,333.2961,333.4331,333.1689,333.3744,9007.0
2024-03-06 15:00:00,340.75,340.75,340.11,340.22,13947.0,333.3744,333.3744,332.7482,332.8558,13947.0
2024-03-06 15:05:00,340.15,340.18,339.76,339.96,9663.0,332.7873,332.8167,332.4058,332.6015,9663.0
2024-03-06 15:10:00,339.89,340.49,339.89,340.34,8052.0,332.533,333.12,332.533,332.9732,8052.0
2024-03-06 15:15:00,340.42,340.83,340.42,340.78,15113.0,333.0515,333.4526,333.0515,333.4037,15113.0
2024-03-06 15:20:00,340.75,340.76,339.85,339.85,19812.0,333.3744,333.3841,332.4938,332.4938,19812.0
2024-03-06 15:25:00,339.84,340.23,339.77,340.07,19252.0,332.484,332.8656,332.4156,332.7091,19252.0
2024-03-06 15:30:00,340.05,340.06,339.13,339.33,10401.0,332.6895,332.6993,331.7894,331.9851,10401.0
2024-03-06 15:35:00,339.32,339.79,339.04,339.79,10840.0,331.9753,332.4351,331.7014,332.4351,10840.0
2024-03-06 15:40:00,339.84,340.0,339.59,340.0,12910.0,332.484,332.6406,332.2395,332.6406,12910.0
2024-03-06 15:45:00,340.07,340.41,339.91,340.18,15823.0,332.7091,333.0417,332.5525,332.8167,15823.0
2024-03-06 15:50:00,340.21,340.21,339.47,339.89,25258.0,332.846,332.846,332.1221,332.533,25258.0
2024-03-06 15:55:00,339.91,340.35,339.53,339.92,88016.0,332.5525,332.983,332.1808,332.5623,88016.0
2024-03-07 09:30:00,343.76,347.99,343.51,346.91,73877.0,336.3192,340.4576,336.0746,339.401,73877.0
2024-03-07 09:35:00,346.91,347.65,344.78,344.87,16391.0,339.401,340.125,337.3171,337.4052,16391.0
2024-03-07 09:40:00,344.38,345.67,344.38,344.93,14211.0,336.9258,338.1879,336.9258,337.4639,14211.0
2024-03-07 09:45:00,344.85,345.59,344.11,344.11,18614.0,337.3856,338.1096,336.6616,336.6616,18614.0
2024-03-07 09:50:00,344.12,345.47,343.87,345.18,16621.0,336.6714,337.9922,336.4268,337.7085,16621.0
2024-03-07 09:55:00,345.19,346.94,344.7,346.94,14222.0,337.7182,339.4304,337.2389,339.4304,14222.0
2024-03-07 10:00:00,346.3,346.3,344.92,345.24,39007.0,338.8042,338.8042,337.4541,337.7672,39007.0
2024-03-07 10:05:00,345.24,345.24,344.75,344.93,15751.0,337.7672,337.7672,337.2878,337.4639,15751.0
2024-03-07 10:10:00,344.99,345.12,344.1,344.33,6860.0,337.5226,337.6498,336.6518,336.8769,6860.0
2024-03-07 10:15:00,344.4,344.58,343.38,343.71,10336.0,336.9453,337.1214,335.9474,336.2703,10336.0
2024-03-07 10:20:00,343.57,344.11,343.04,343.7,8234.0,336.1333,336.6616,335.6148,336.2605,8234.0
2024-03-07 10:25:00,343.75,343.81,342.53,342.53,8042.0,336.3094,336.3681,335.1158,335.1158,8042.0
2024-03-07 10:30:00,342.76,342.84,342.4,342.73,6359.0,335.3408,335.4191,334.9886,335.3115,6359.0
2024-03-07 10:35:00,342.86,342.87,342.37,342.38,5293.0,335.4387,335.4485,334.9593,334.9691,5293.0
2024-03-07 10:40:00,342.38,342.98,342.33,342.71,5957.0,334.9691,335.5561,334.9202,335.2919,5957.0
2024-03-07 10:45:00,342.9,343.02,342.53,342.57,7188.0,335.4778,335.5952,335.1158,335.155,7188.0
2024-03-07 10:50:00,342.54,342.64,341.7,342.33,17590.0,335.1256,335.2234,334.3038,334.9202,17590.0
2024-03-07 10:55:00,342.24,342.6,342.22,342.46,5194.0,334.8321,335.1843,334.8125,335.0473,5194.0
2024-03-07 11:00:00,342.52,342.73,342.44,342.59,2154.0,335.106,335.3115,335.0278,335.1745,2154.0
2024-03-07 11:05:00,342.68,342.79,341.59,341.75,4170.0,335.2626,335.3702,334.1962,334.3527,4170.0
2024-03-07 11:10:00,341.64,341.64,341.12,341.39,3247.0,334.2451,334.2451,333.7363,334.0005,3247.0
2024-03-07 11:15:00,341.59,341.71,341.46,341.46,2390.0,334.1962,334.3136,334.069,334.069,2390.0
2024-03-07 11:20:00,341.46,341.6,341.44,341.44,4940.0,334.069,334.206,334.0494,334.0494,4940.0
2024-03-07 11:25:00,341.43,341.46,340.14,340.41,7173.0,334.0396,334.069,332.7776,333.0417,7173.0
2024-03-07 11:30:00,340.29,340.82,339.87,340.75,12941.0,332.9243,333.4428,332.5134,333.3744,12941.0
2024-03-07 11:35:00,340.73,341.05,340.22,340.88,14821.0,333.3548,333.6679,332.8558,333.5015,14821.0
2024-03-07 11:40:00,340.88,341.64,340.72,341.56,10805.0,333.5015,334.2451,333.345,334.1668,10805.0
2024-03-07 11:45:00,341.5,341.74,341.45,341.74,9840.0,334.1081,334.3429,334.0592,334.3429,9840.0
2024-03-07 11:50:00,341.57,341.66,341.08,341.5,5859.0,334.1766,334.2647,333.6972,334.1081,5859.0
2024-03-07 11:55:00,341.45,341.87,341.38,341.67,3728.0,334.0592,334.4701,333.9907,334.2744,3728.0
2024-03-07 12:00:00,341.67,341.68,340.52,340.52,4988.0,334.2744,334.2842,333.1493,333.1493,4988.0
2024-03-07 12:05:00,340.33,340.37,340.03,340.24,5850.0,332.9634,333.0026,332.6699,332.8754,5850.0
2024-03-07 12:10:00,340.16,340.44,340.0,340.0,10935.0,332.7971,333.0711,332.6406,332.6406,10935.0
2024-03-07 12:15:00,340.02,340.25,339.44,340.18,17214.0,332.6602,332.8852,332.0927,332.8167,17214.0
2024-03-07 12:20:00,340.0,340.11,339.8,339.9,3799.0,332.6406,332.7482,332.4449,332.5427,3799.0
2024-03-07 12:25:00,339.66,339.79,338.73,339.09,5758.0,332.3079,332.4351,331.3981,331.7503,5758.0
2024-03-07 12:30:00,339.11,339.26,338.81,338.91,6030.0,331.7698,331.9166,331.4763,331.5742,6030.0
2024-03-07 12:35:00,338.89,339.62,338.89,339.25,4114.0,331.5546,332.2688,331.5546,331.9068,4114.0
2024-03-07 12:40:00,339.25,339.38,339.0,339.35,6424.0,331.9068,332.034,331.6622,332.0047,6424.0
2024-03-07 12:45:00,339.5,340.22,339.13,340.16,6390.0,332.1514,332.8558,331.7894,332.7971,6390.0
2024-03-07 12:50:00,340.16,340.16,339.82,339.99,2500.0,332.7971,332.7971,332.4645,332.6308,2500.0
2024-03-07 12:55:00,339.91,339.92,339.58,339.66,3451.0,332.5525,332.5623,332.2297,332.3079,3451.0
2024-03-07 13:00:00,339.62,339.9,339.61,339.9,2717.0,332.2688,332.5427,332.259,332.5427,2717.0
2024-03-07 13:05:00,339.96,339.96,339.59,339.87,4434.0,332.6015,332.6015,332.2395,332.5134,4434.0
2024-03-07 13:10:00,340.05,340.54,339.82,340.41,4910.0,332.6895,333.1689,332.4645,333.0417,4910.0
2024-03-07 13:15:00,340.54,341.13,340.49,341.1,4734.0,333.1689,333.7461,333.12,333.7168,4734.0
2024-03-07 13:20:00,341.1,341.21,340.91,341.12,13896.0,333.7168,333.8244,333.5309,333.7363,13896.0
2024-03-07 13:25:00,341.12,341.87,341.02,341.63,14816.0,333.7363,334.4701,333.6385,334.2353,14816.0
2024-03-07 13:30:00,341.55,341.72,341.07,341.36,4727.0,334.157,334.3234,333.6874,333.9711,4727.0
2024-03-07 13:35:00,341.39,341.51,341.27,341.34,5513.0,334.0005,334.1179,333.8831,333.9516,5513.0
2024-03-07 13:40:00,341.41,342.14,341.17,341.91,21770.0,334.0201,334.7343,333.7853,334.5092,21770.0
2024-03-07 13:45:00,341.77,342.21,341.77,341.94,4374.0,334.3723,334.8027,334.3723,334.5386,4374.0
2024-03-07 13:50:00,342.03,342.33,341.99,342.23,4415.0,334.6266,334.9202,334.5875,334.8223,4415.0
2024-03-07 13:55:00,342.24,342.86,342.24,342.8,8283.0,334.8321,335.4387,334.8321,335.38,8283.0
2024-03-07 14:00:00,342.85,342.99,342.68,342.89,7892.0,335.4289,335.5659,335.2626,335.468,7892.0
2024-03-07 14:05:00,342.93,343.03,342.63,343.03,8098.0,335.5072,335.605,335.2137,335.605,8098.0
2024-03-07 14:10:00,343.07,343.08,342.84,342.95,8116.0,335.6441,335.6539,335.4191,335.5267,8116.0
2024-03-07 14:15:00,342.96,343.21,342.92,343.06,5334.0,335.5365,335.7811,335.4974,335.6344,5334.0
2024-03-07 14:20:00,342.89,342.97,341.94,342.11,5036.0,335.468,335.5463,334.5386,334.7049,5036.0
2024-03-07 14:25:00,342.1,342.1,341.84,341.98,7102.0,334.6951,334.6951,334.4408,334.5777,7102.0
2024-03-07 14:30:00,341.97,342.63,341.97,342.13,13678.0,334.5679,335.2137,334.5679,334.7245,13678.0
2024-03-07 14:35:00,342.1,342.1,341.78,341.79,4323.0,334.6951,334.6951,334.3821,334.3918,4323.0
2024-03-07 14:40:00,341.91,342.1,341.77,342.04,4726.0,334.5092,334.6951,334.3723,334.6364,4726.0
2024-03-07 14:45:00,341.97,342.03,341.71,341.75,5971.0,334.5679,334.6266,334.3136,334.3527,5971.0
2024-03-07 14:50:00,341.8,342.15,341.71,342.15,5372.0,334.4016,334.744,334.3136,334.744,5372.0
2024-03-07 14:55:00,342.09,342.25,341.97,342.19,9411.0,334.6853,334.8419,334.5679,334.7832,9411.0
2024-03-07 15:00:00,342.07,342.5,341.96,342.44,7568.0,334.6658,335.0865,334.5582,335.0278,7568.0
2024-03-07 15:05:00,342.44,342.5,342.14,342.45,9400.0,335.0278,335.0865,334.7343,335.0376,9400.0
2024-03-07 15:10:00,342.47,342.86,342.4,342.86,7630.0,335.0571,335.4387,334.9886,335.4387,7630.0
2024-03-07 15:15:00,342.81,342.96,342.72,342.72,10572.0,335.3898,335.5365,335.3017,335.3017,10572.0
2024-03-07 15:20:00,342.81,343.37,342.76,343.23,9675.0,335.3898,335.9376,335.3408,335.8007,9675.0
2024-03-07 15:25:00,343.18,343.18,342.85,342.96,6915.0,335.7518,335.7518,335.4289,335.5365,6915.0
2024-03-07 15:30:00,343.01,343.21,342.56,343.01,15714.0,335.5854,335.7811,335.1452,335.5854,15714.0
2024-03-07 15:35:00,343.05,343.34,342.84,342.86,11313.0,335.6246,335.9083,335.4191,335.4387,11313.0
2024-03-07 15:40:00,342.88,343.63,342.88,343.32,9629.0,335.4582,336.192,335.4582,335.8887,9629.0
2024-03-07 15:45:00,343.34,343.43,342.73,342.73,15968.0,335.9083,335.9963,335.3115,335.3115,15968.0
2024-03-07 15:50:00,342.8,342.81,342.33,342.63,21871.0,335.38,335.3898,334.9202,335.2137,21871.0
2024-03-07 15:55:00,342.66,343.2,342.56,342.7,72062.0,335.243,335.7713,335.1452,335.2821,72062.0
2024-03-08 09:30:00,342.03,342.33,340.85,341.66,21320.0,334.6266,334.9202,333.4722,334.2647,21320.0
2024-03-08 09:35:00,341.56,342.71,341.56,342.25,4949.0,334.1668,335.2919,334.1668,334.8419,4949.0
2024-03-08 09:40:00,341.99,342.94,341.66,342.34,5971.0,334.5875,335.5169,334.2647,334.9299,5971.0
2024-03-08 09:45:00,342.66,342.79,342.11,342.54,6264.0,335.243,335.3702,334.7049,335.1256,6264.0
2024-03-08 09:50:00,342.56,342.89,341.64,342.27,10120.0,335.1452,335.468,334.2451,334.8614,10120.0
2024-03-08 09:55:00,342.38,343.43,342.14,343.11,8035.0,334.9691,335.9963,334.7343,335.6833,8035.0
2024-03-08 10:00:00,343.32,343.45,342.78,343.14,37723.0,335.8887,336.0159,335.3604,335.7126,37723.0
2024-03-08 10:05:00,343.12,343.34,342.73,343.21,10062.0,335.6931,335.9083,335.3115,335.7811,10062.0
2024-03-08 10:10:00,343.04,343.04,342.43,342.66,6525.0,335.6148,335.6148,335.018,335.243,6525.0
2024-03-08 10:15:00,342.5,343.56,342.5,343.18,8784.0,335.0865,336.1235,335.0865,335.7518,8784.0
2024-03-08 10:20:00,343.17,343.49,343.12,343.42,7423.0,335.742,336.055,335.6931,335.9866,7423.0
2024-03-08 10:25:00,343.42,343.93,343.41,343.77,8599.0,335.9866,336.4855,335.9768,336.329,8599.0
2024-03-08 10:30:00,343.72,344.12,343.72,343.76,6721.0,336.2801,336.6714,336.2801,336.3192,6721.0
2024-03-08 10:35:00,343.67,344.0,343.53,344.0,3805.0,336.2311,336.554,336.0942,336.554,3805.0
2024-03-08 10:40:00,344.0,344.47,343.87,344.36,7078.0,336.554,337.0138,336.4268,336.9062,7078.0
2024-03-08 10:45:00,344.31,344.32,343.8,344.06,7943.0,336.8573,336.8671,336.3583,336.6127,7943.0
2024-03-08 10:50:00,344.03,344.03,343.14,343.3,6883.0,336.5834,336.5834,335.7126,335.8692,6883.0
2024-03-08 10:55:00,343.44,344.29,343.39,344.29,9781.0,336.0061,336.8377,335.9572,336.8377,9781.0
2024-03-08 11:00:00,344.16,344.27,343.91,344.21,9890.0,336.7105,336.8182,336.466,336.7595,9890.0
2024-03-08 11:05:00,344.19,344.43,344.02,344.31,6781.0,336.7399,336.9747,336.5736,336.8573,6781.0
2024-03-08 11:10:00,344.42,344.49,343.97,344.25,4344.0,336.9649,337.0334,336.5247,336.7986,4344.0
2024-03-08 11:15:00,344.25,345.01,344.24,344.75,13599.0,336.7986,337.5421,336.7888,337.2878,13599.0
2024-03-08 11:20:00,344.79,345.09,344.78,345.09,6204.0,337.3269,337.6204,337.3171,337.6204,6204.0
2024-03-08 11:25:00,345.14,345.37,344.97,345.26,6128.0,337.6693,337.8943,337.503,337.7867,6128.0
2024-03-08 11:30:00,345.33,345.81,345.24,345.49,9396.0,337.8552,338.3248,337.7672,338.0118,9396.0
2024-03-08 11:35:00,345.67,345.85,345.27,345.44,15087.0,338.1879,338.364,337.7965,337.9628,15087.0
2024-03-08 11:40:00,345.33,345.37,345.06,345.08,6487.0,337.8552,337.8943,337.5911,337.6106,6487.0
2024-03-08 11:45:00,345.0,345.3,344.88,345.07,9189.0,337.5324,337.8259,337.415,337.6008,9189.0
2024-03-08 11:50:00,345.02,345.09,344.35,344.38,4844.0,337.5519,337.6204,336.8964,336.9258,4844.0
2024-03-08 11:55:00,344.33,344.44,344.08,344.19,2913.0,336.8769,336.9845,336.6323,336.7399,2913.0
2024-03-08 12:00:00,344.17,344.47,343.96,344.47,2767.0,336.7203,337.0138,336.5149,337.0138,2767.0
2024-03-08 12:05:00,344.56,344.56,344.13,344.14,7611.0,337.1019,337.1019,336.6812,336.691,7611.0
2024-03-08 12:10:00,344.15,344.4,344.05,344.4,6361.0,336.7008,336.9453,336.6029,336.9453,6361.0
2024-03-08 12:15:00,344.34,344.54,344.16,344.22,5000.0,336.8866,337.0823,336.7105,336.7692,5000.0
2024-03-08 12:20:00,344.22,344.32,344.09,344.09,5712.0,336.7692,336.8671,336.6421,336.6421,5712.0
2024-03-08 12:25:00,344.21,344.29,343.77,343.77,3374.0,336.7595,336.8377,336.329,336.329,3374.0
2024-03-08 12:30:00,343.77,344.0,343.69,343.81,8467.0,336.329,336.554,336.2507,336.3681,8467.0
2024-03-08 12:35:00,343.74,343.74,343.32,343.73,10157.0,336.2996,336.2996,335.8887,336.2898,10157.0
2024-03-08 12:40:00,343.84,343.84,343.26,343.26,3400.0,336.3975,336.3975,335.83,335.83,3400.0
2024-03-08 12:45:00,343.28,343.36,343.16,343.31,5543.0,335.8496,335.9279,335.7322,335.8789,5543.0
2024-03-08 12:50:00,343.32,343.5,343.04,343.05,8476.0,335.8887,336.0648,335.6148,335.6246,8476.0
2024-03-08 12:55:00,343.05,343.92,342.98,343.8,7661.0,335.6246,336.4757,335.5561,336.3583,7661.0
2024-03-08 13:00:00,343.85,343.89,343.48,343.49,13602.0,336.4073,336.4464,336.0453,336.055,13602.0
2024-03-08 13:05:00,343.56,344.18,343.45,344.18,11448.0,336.1235,336.7301,336.0159,336.7301,11448.0
2024-03-08 13:10:00,344.19,344.19,343.9,343.95,3408.0,336.7399,336.7399,336.4562,336.5051,3408.0
2024-03-08 13:15:00,343.86,344.03,343.77,343.78,1562.0,336.417,336.5834,336.329,336.3388,1562.0
2024-03-08 13:20:00,343.78,343.8,343.49,343.61,2915.0,336.3388,336.3583,336.055,336.1724,2915.0
2024-03-08 13:25:00,343.61,343.66,343.49,343.49,2162.0,336.1724,336.2214,336.055,336.055,2162.0
2024-03-08 13:30:00,343.51,343.55,343.25,343.38,3439.0,336.0746,336.1137,335.8202,335.9474,3439.0
2024-03-08 13:35:00,343.38,343.44,342.9,342.9,3554.0,335.9474,336.0061,335.4778,335.4778,3554.0
2024-03-08 13:40:00,342.72,343.07,342.49,342.94,3178.0,335.3017,335.6441,335.0767,335.5169,3178.0
2024-03-08 13:45:00,342.83,342.83,342.69,342.78,1909.0,335.4093,335.4093,335.2724,335.3604,1909.0
2024-03-08 13:50:00,342.86,343.17,342.84,343.0,3837.0,335.4387,335.742,335.4191,335.5756,3837.0
2024-03-08 13:55:00,342.9,343.11,342.85,342.92,4450.0,335.4778,335.6833,335.4289,335.4974,4450.0
2024-03-08 14:00:00,343.0,343.28,342.99,343.28,3502.0,335.5756,335.8496,335.5659,335.8496,3502.0
2024-03-08 14:05:00,343.36,343.36,343.18,343.28,5743.0,335.9279,335.9279,335.7518,335.8496,5743.0
2024-03-08 14:10:00,343.25,343.5,343.23,343.37,6170.0,335.8202,336.0648,335.8007,335.9376,6170.0
2024-03-08 14:15:00,343.37,343.43,343.26,343.32,2208.0,335.9376,335.9963,335.83,335.8887,2208.0
2024-03-08 14:20:00,343.39,343.58,343.39,343.46,4558.0,335.9572,336.1431,335.9572,336.0257,4558.0
2024-03-08 14:25:00,343.47,343.93,343.46,343.73,3057.0,336.0355,336.4855,336.0257,336.2898,3057.0
2024-03-08 14:30:00,343.73,343.89,343.73,343.78,2532.0,336.2898,336.4464,336.2898,336.3388,2532.0
2024-03-08 14:35:00,343.77,344.07,343.74,344.06,4730.0,336.329,336.6225,336.2996,336.6127,4730.0
2024-03-08 14:40:00,344.09,344.13,343.97,344.01,2762.0,336.6421,336.6812,336.5247,336.5638,2762.0
2024-03-08 14:45:00,344.05,344.16,343.84,343.85,7507.0,336.6029,336.7105,336.3975,336.4073,7507.0
2024-03-08 14:50:00,343.78,344.57,343.78,344.48,9843.0,336.3388,337.1117,336.3388,337.0236,9843.0
2024-03-08 14:55:00,344.57,344.58,344.03,344.05,17755.0,337.1117,337.1214,336.5834,336.6029,17755.0
2024-03-08 15:00:00,344.05,344.05,343.79,343.91,4008.0,336.6029,336.6029,336.3485,336.466,4008.0
2024-03-08 15:05:00,343.87,344.02,343.84,343.85,9460.0,336.4268,336.5736,336.3975,336.4073,9460.0
2024-03-08 15:10:00,343.85,343.85,343.25,343.28,8175.0,336.4073,336.4073,335.8202,335.8496,8175.0
2024-03-08 15:15:00,343.28,343.3,343.03,343.06,6733.0,335.8496,335.8692,335.605,335.6344,6733.0
2024-03-08 15:20:00,342.99,343.11,342.85,343.02,3638.0,335.5659,335.6833,335.4289,335.5952,3638.0
2024-03-08 15:25:00,342.93,343.13,342.9,342.98,7468.0,335.5072,335.7028,335.4778,335.5561,7468.0
2024-03-08 15:30:00,342.96,343.16,342.88,343.08,7478.0,335.5365,335.7322,335.4582,335.6539,7478.0
2024-03-08 15:35:00,343.08,343.13,342.89,342.93,4652.0,335.6539,335.7028,335.468,335.5072,4652.0
2024-03-08 15:40:00,342.86,343.0,342.78,342.8,5772.0,335.4387,335.5756,335.3604,335.38,5772.0
2024-03-08 15:45:00,342.81,342.94,342.41,342.5,13440.0,335.3898,335.5169,334.9984,335.0865,13440.0
2024-03-08 15:50:00,342.5,342.58,341.97,342.19,13520.0,335.0865,335.1647,334.5679,334.7832,13520.0
2024-03-08 15:55:00,342.28,342.44,341.65,341.67,45969.0,334.8712,335.0278,334.2549,334.2744,45969.0
2024-03-11 09:30:00,340.87,344.42,340.87,343.77,16421.0,333.4918,336.9649,333.4918,336.329,16421.0
2024-03-11 09:35:00,344.41,344.41,342.24,342.36,10490.0,336.9551,336.9551,334.8321,334.9495,10490.0
2024-03-11 09:40:00,342.5,342.51,341.76,342.0,5926.0,335.0865,335.0963,334.3625,334.5973,5926.0
2024-03-11 09:45:00,342.0,343.15,341.94,343.15,3072.0,334.5973,335.7224,334.5386,335.7224,3072.0
2024-03-11 09:50:00,342.78,343.47,342.62,342.79,6711.0,335.3604,336.0355,335.2039,335.3702,6711.0
2024-03-11 09:55:00,342.76,342.97,341.75,341.75,4922.0,335.3408,335.5463,334.3527,334.3527,4922.0
2024-03-11 10:00:00,341.86,341.93,340.86,340.99,5216.0,334.4603,334.5288,333.482,333.6092,5216.0
2024-03-11 10:05:00,341.18,341.19,340.43,340.53,5502.0,333.795,333.8048,333.0613,333.1591,5502.0
2024-03-11 10:10:00,340.72,341.21,340.56,341.21,8760.0,333.345,333.8244,333.1885,333.8244,8760.0
2024-03-11 10:15:00,341.05,341.2,340.52,340.67,14888.0,333.6679,333.8146,333.1493,333.2961,14888.0
2024-03-11 10:20:00,340.66,341.24,340.16,340.16,8391.0,333.2863,333.8537,332.7971,332.7971,8391.0
2024-03-11 10:25:00,340.0,340.38,339.62,339.98,3713.0,332.6406,333.0124,332.2688,332.621,3713.0
2024-03-11 10:30:00,339.98,340.75,339.88,340.65,3313.0,332.621,333.3744,332.5232,333.2765,3313.0
2024-03-11 10:35:00,340.79,340.9,340.43,340.51,9233.0,333.4135,333.5211,333.0613,333.1395,9233.0
2024-03-11 10:40:00,340.5,340.74,340.43,340.44,2357.0,333.1298,333.3646,333.0613,333.0711,2357.0
2024-03-11 10:45:00,340.42,341.05,340.42,340.91,1958.0,333.0515,333.6679,333.0515,333.5309,1958.0
2024-03-11 10:50:00,341.06,341.31,340.9,341.22,7155.0,333.6776,333.9222,333.5211,333.8342,7155.0
2024-03-11 10:55:00,341.23,342.55,341.21,342.49,3078.0,333.844,335.1354,333.8244,335.0767,3078.0
2024-03-11 11:00:00,342.4,342.68,342.09,342.68,6730.0,334.9886,335.2626,334.6853,335.2626,6730.0
2024-03-11 11:05:00,342.61,342.64,342.18,342.44,4172.0,335.1941,335.2234,334.7734,335.0278,4172.0
2024-03-11 11:10:00,342.44,342.86,342.3,342.31,5942.0,335.0278,335.4387,334.8908,334.9006,5942.0
2024-03-11 11:15:00,342.2,342.58,342.2,342.41,2273.0,334.793,335.1647,334.793,334.9984,2273.0
2024-03-11 11:20:00,342.49,342.95,342.36,342.88,4565.0,335.0767,335.5267,334.9495,335.4582,4565.0
2024-03-11 11:25:00,343.01,343.16,342.71,342.85,4355.0,335.5854,335.7322,335.2919,335.4289,4355.0
2024-03-11 11:30:00,342.94,343.03,342.59,342.7,5536.0,335.5169,335.605,335.1745,335.2821,5536.0
2024-03-11 11:35:00,342.86,342.86,342.31,342.54,6600.0,335.4387,335.4387,334.9006,335.1256,6600.0
2024-03-11 11:40:00,342.54,343.07,342.53,343.07,8802.0,335.1256,335.6441,335.1158,335.6441,8802.0
2024-03-11 11:45:00,343.06,343.48,343.06,343.35,9770.0,335.6344,336.0453,335.6344,335.9181,9770.0
2024-03-11 11:50:00,343.35,343.64,343.34,343.62,5210.0,335.9181,336.2018,335.9083,336.1822,5210.0
2024-03-11 11:55:00,343.68,344.08,343.57,343.81,19139.0,336.2409,336.6323,336.1333,336.3681,19139.0
2024-03-11 12:00:00,343.92,344.09,343.73,343.86,12524.0,336.4757,336.6421,336.2898,336.417,12524.0
2024-03-11 12:05:00,343.96,343.96,343.38,343.56,8052.0,336.5149,336.5149,335.9474,336.1235,8052.0
2024-03-11 12:10:00,343.66,343.72,343.57,343.72,2100.0,336.2214,336.2801,336.1333,336.2801,2100.0
2024-03-11 12:15:00,343.76,343.76,343.58,343.69,2947.0,336.3192,336.3192,336.1431,336.2507,2947.0
2024-03-11 12:20:00,343.57,343.74,343.54,343.59,2717.0,336.1333,336.2996,336.104,336.1529,2717.0
2024-03-11 12:25:00,343.58,343.78,343.57,343.78,4861.0,336.1431,336.3388,336.1333,336.3388,4861.0
2024-03-11 12:30:00,343.8,344.09,343.76,344.03,4518.0,336.3583,336.6421,336.3192,336.5834,4518.0
2024-03-11 12:35:00,344.03,344.16,343.91,343.92,7466.0,336.5834,336.7105,336.466,336.4757,7466.0
2024-03-11 12:40:00,343.96,344.21,343.89,344.17,2665.0,336.5149,336.7595,336.4464,336.7203,2665.0
2024-03-11 12:45:00,344.24,344.34,343.85,343.98,33952.0,336.7888,336.8866,336.4073,336.5344,33952.0
2024-03-11 12:50:00,343.98,344.01,343.79,343.96,7379.0,336.5344,336.5638,336.3485,336.5149,7379.0
2024-03-11 12:55:00,344.01,344.09,343.72,343.72,4202.0,336.5638,336.6421,336.2801,336.2801,4202.0
2024-03-11 13:00:00,343.72,343.72,343.47,343.47,2661.0,336.2801,336.2801,336.0355,336.0355,2661.0
2024-03-11 13:05:00,343.57,344.1,343.57,344.01,6916.0,336.1333,336.6518,336.1333,336.5638,6916.0
2024-03-11 13:10:00,343.94,343.94,343.8,343.9,1417.0,336.4953,336.4953,336.3583,336.4562,1417.0
2024-03-11 13:15:00,343.89,344.11,343.88,344.11,1648.0,336.4464,336.6616,336.4366,336.6616,1648.0
2024-03-11 13:20:00,344.11,344.11,343.9,343.9,2996.0,336.6616,336.6616,336.4562,336.4562,2996.0
2024-03-11 13:25:00,344.0,344.0,343.76,343.82,3582.0,336.554,336.554,336.3192,336.3779,3582.0
2024-03-11 13:30:00,343.82,343.92,343.67,343.67,2979.0,336.3779,336.4757,336.2311,336.2311,2979.0
2024-03-11 13:35:00,343.63,343.7,343.44,343.53,5272.0,336.192,336.2605,336.0061,336.0942,5272.0
2024-03-11 13:40:00,343.46,343.46,343.11,343.32,4978.0,336.0257,336.0257,335.6833,335.8887,4978.0
2024-03-11 13:45:00,343.22,343.23,343.08,343.23,1429.0,335.7909,335.8007,335.6539,335.8007,1429.0
2024-03-11 13:50:00,343.31,343.4,343.12,343.4,3959.0,335.8789,335.967,335.6931,335.967,3959.0
2024-03-11 13:55:00,343.4,343.43,343.16,343.35,3128.0,335.967,335.9963,335.7322,335.9181,3128.0
2024-03-11 14:00:00,343.35,343.39,343.26,343.27,3071.0,335.9181,335.9572,335.83,335.8398,3071.0
2024-03-11 14:05:00,343.35,343.59,343.35,343.59,2961.0,335.9181,336.1529,335.9181,336.1529,2961.0
2024-03-11 14:10:00,343.54,343.54,343.33,343.45,3192.0,336.104,336.104,335.8985,336.0159,3192.0
2024-03-11 14:15:00,343.47,343.53,343.33,343.35,3954.0,336.0355,336.0942,335.8985,335.9181,3954.0
2024-03-11 14:20:00,343.36,343.43,342.95,343.08,3358.0,335.9279,335.9963,335.5267,335.6539,3358.0
2024-03-11 14:25:00,343.16,343.63,343.16,343.63,7977.0,335.7322,336.192,335.7322,336.192,7977.0
2024-03-11 14:30:00,343.56,344.15,343.56,344.0,9365.0,336.1235,336.7008,336.1235,336.554,9365.0
2024-03-11 14:35:00,344.07,344.24,343.91,344.11,4708.0,336.6225,336.7888,336.466,336.6616,4708.0
2024-03-11 14:40:00,344.12,344.43,344.11,344.31,5277.0,336.6714,336.9747,336.6616,336.8573,5277.0
2024-03-11 14:45:00,344.23,344.33,344.09,344.1,2538.0,336.779,336.8769,336.6421,336.6518,2538.0
2024-03-11 14:50:00,344.22,344.34,344.11,344.13,4079.0,336.7692,336.8866,336.6616,336.6812,4079.0
2024-03-11 14:55:00,344.1,344.24,344.03,344.11,3869.0,336.6518,336.7888,336.5834,336.6616,3869.0
2024-03-11 15:00:00,344.27,344.27,343.99,344.08,3250.0,336.8182,336.8182,336.5442,336.6323,3250.0
2024-03-11 15:05:00,344.04,344.27,343.96,344.14,2792.0,336.5931,336.8182,336.5149,336.691,2792.0
2024-03-11 15:10:00,344.22,344.23,343.53,343.54,4193.0,336.7692,336.779,336.0942,336.104,4193.0
2024-03-11 15:15:00,343.53,343.81,343.5,343.78,5005.0,336.0942,336.3681,336.0648,336.3388,5005.0
2024-03-11 15:20:00,343.82,343.93,343.75,343.82,2558.0,336.3779,336.4855,336.3094,336.3779,2558.0
2024-03-11 15:25:00,343.82,343.83,343.57,343.75,3939.0,336.3779,336.3877,336.1333,336.3094,3939.0
2024-03-11 15:30:00,343.64,343.85,343.57,343.69,8404.0,336.2018,336.4073,336.1333,336.2507,8404.0
2024-03-11 15:35:00,343.69,343.83,343.52,343.7,13696.0,336.2507,336.3877,336.0844,336.2605,13696.0
2024-03-11 15:40:00,343.7,343.95,343.58,343.8,10622.0,336.2605,336.5051,336.1431,336.3583,10622.0
2024-03-11 15:45:00,343.75,343.79,343.23,343.25,20299.0,336.3094,336.3485,335.8007,335.8202,20299.0
2024-03-11 15:50:00,343.43,343.43,342.39,342.51,20682.0,335.9963,335.9963,334.9789,335.0963,20682.0
2024-03-11 15:55:00,342.54,343.07,342.21,342.26,96449.0,335.1256,335.6441,334.8027,334.8517,96449.0
2024-03-12 09:30:00,342.08,342.94,341.0,342.93,19024.0,334.6756,335.5169,333.6189,335.5072,19024.0
2024-03-12 09:35:00,342.53,343.15,342.02,343.12,5240.0,335.1158,335.7224,334.6169,335.6931,5240.0
2024-03-12 09:40:00,343.35,345.01,343.09,344.76,20131.0,335.9181,337.5421,335.6637,337.2976,20131.0
2024-03-12 09:45:00,344.62,344.74,344.27,344.48,8452.0,337.1606,337.278,336.8182,337.0236,8452.0
2024-03-12 09:50:00,344.53,344.53,344.03,344.27,2041.0,337.0725,337.0725,336.5834,336.8182,2041.0
2024-03-12 09:55:00,344.16,344.86,344.02,344.79,5382.0,336.7105,337.3954,336.5736,337.3269,5382.0
2024-03-12 10:00:00,344.75,344.77,344.29,344.55,18121.0,337.2878,337.3073,336.8377,337.0921,18121.0
2024-03-12 10:05:00,344.45,344.45,343.32,343.56,13487.0,336.9943,336.9943,335.8887,336.1235,13487.0
2024-03-12 10:10:00,343.41,344.05,343.25,344.03,4764.0,335.9768,336.6029,335.8202,336.5834,4764.0
2024-03-12 10:15:00,344.02,344.2,343.75,343.82,8993.0,336.5736,336.7497,336.3094,336.3779,8993.0
2024-03-12 10:20:00,343.76,344.79,343.76,344.79,1492.0,336.3192,337.3269,336.3192,337.3269,1492.0
2024-03-12 10:25:00,344.91,345.05,344.77,344.85,5283.0,337.4443,337.5813,337.3073,337.3856,5283.0
2024-03-12 10:30:00,344.78,344.78,344.16,344.46,9006.0,337.3171,337.3171,336.7105,337.004,9006.0
2024-03-12 10:35:00,344.49,344.64,344.45,344.47,1848.0,337.0334,337.1802,336.9943,337.0138,1848.0
2024-03-12 10:40:00,344.57,344.78,344.49,344.49,1650.0,337.1117,337.3171,337.0334,337.0334,1650.0
2024-03-12 10:45:00,344.48,344.76,344.36,344.58,6130.0,337.0236,337.2976,336.9062,337.1214,6130.0
2024-03-12 10:50:00,344.52,344.68,344.45,344.56,2483.0,337.0627,337.2193,336.9943,337.1019,2483.0
2024-03-12 10:55:00,344.56,344.64,344.25,344.25,6042.0,337.1019,337.1802,336.7986,336.7986,6042.0
2024-03-12 11:00:00,344.37,344.38,343.65,343.65,4007.0,336.916,336.9258,336.2116,336.2116,4007.0
2024-03-12 11:05:00,343.62,343.82,343.43,343.8,2177.0,336.1822,336.3779,335.9963,336.3583,2177.0
2024-03-12 11:10:00,343.79,344.25,343.78,343.93,5649.0,336.3485,336.7986,336.3388,336.4855,5649.0
2024-03-12 11:15:00,343.79,344.05,343.79,343.96,1337.0,336.3485,336.6029,336.3485,336.5149,1337.0
2024-03-12 11:20:00,343.85,344.22,343.85,344.06,9506.0,336.4073,336.7692,336.4073,336.6127,9506.0
2024-03-12 11:25:00,344.06,344.07,343.69,343.69,5123.0,336.6127,336.6225,336.2507,336.2507,5123.0
2024-03-12 11:30:00,343.68,343.92,343.64,343.88,3732.0,336.2409,336.4757,336.2018,336.4366,3732.0
2024-03-12 11:35:00,343.9,344.37,343.9,344.37,3828.0,336.4562,336.916,336.4562,336.916,3828.0
2024-03-12 11:40:00,344.46,344.46,344.21,344.26,4879.0,337.004,337.004,336.7595,336.8084,4879.0
2024-03-12 11:45:00,344.36,344.56,344.11,344.26,4391.0,336.9062,337.1019,336.6616,336.8084,4391.0
2024-03-12 11:50:00,344.36,344.61,344.31,344.56,1280.0,336.9062,337.1508,336.8573,337.1019,1280.0
2024-03-12 11:55:00,344.59,344.59,344.32,344.42,2697.0,337.1312,337.1312,336.8671,336.9649,2697.0
2024-03-12 12:00:00,344.32,344.51,344.22,344.23,4437.0,336.8671,337.053,336.7692,336.779,4437.0
2024-03-12 12:05:00,344.23,344.27,344.04,344.04,3272.0,336.779,336.8182,336.5931,336.5931,3272.0
2024-03-12 12:10:00,344.13,344.19,344.04,344.19,1631.0,336.6812,336.7399,336.5931,336.7399,1631.0
2024-03-12 12:15:00,344.14,344.14,343.89,343.93,3492.0,336.691,336.691,336.4464,336.4855,3492.0
2024-03-12 12:20:00,343.82,344.25,343.82,344.25,3153.0,336.3779,336.7986,336.3779,336.7986,3153.0
2024-03-12 12:25:00,344.2,344.25,344.2,344.25,600.0,336.7497,336.7986,336.7497,336.7986,600.0
2024-03-12 12:30:00,344.26,344.45,344.25,344.33,4307.0,336.8084,336.9943,336.7986,336.8769,4307.0
2024-03-12 12:35:00,344.24,344.46,344.24,344.38,4759.0,336.7888,337.004,336.7888,336.9258,4759.0
2024-03-12 12:40:00,344.29,344.29,343.84,343.86,9205.0,336.8377,336.8377,336.3975,336.417,9205.0
2024-03-12 12:45:00,343.81,343.89,343.55,343.69,7554.0,336.3681,336.4464,336.1137,336.2507,7554.0
2024-03-12 12:50:00,343.69,343.79,343.6,343.71,4139.0,336.2507,336.3485,336.1627,336.2703,4139.0
2024-03-12 12:55:00,343.73,343.81,343.59,343.72,4900.0,336.2898,336.3681,336.1529,336.2801,4900.0
2024-03-12 13:00:00,343.72,343.82,343.59,343.75,4107.0,336.2801,336.3779,336.1529,336.3094,4107.0
2024-03-12 13:05:00,343.75,343.75,343.49,343.5,5069.0,336.3094,336.3094,336.055,336.0648,5069.0
2024-03-12 13:10:00,343.5,343.51,342.94,343.07,4710.0,336.0648,336.0746,335.5169,335.6441,4710.0
2024-03-12 13:15:00,343.0,343.62,343.0,343.6,4921.0,335.5756,336.1822,335.5756,336.1627,4921.0
2024-03-12 13:20:00,343.64,343.81,343.56,343.73,2211.0,336.2018,336.3681,336.1235,336.2898,2211.0
2024-03-12 13:25:00,343.73,343.73,343.51,343.58,2963.0,336.2898,336.2898,336.0746,336.1431,2963.0
2024-03-12 13:30:00,343.59,343.67,343.31,343.31,4729.0,336.1529,336.2311,335.8789,335.8789,4729.0
2024-03-12 13:35:00,343.38,343.46,343.31,343.37,4306.0,335.9474,336.0257,335.8789,335.9376,4306.0
2024-03-12 13:40:00,343.37,343.91,343.31,343.91,2838.0,335.9376,336.466,335.8789,336.466,2838.0
2024-03-12 13:45:00,343.92,344.21,343.87,344.2,2258.0,336.4757,336.7595,336.4268,336.7497,2258.0
2024-03-12 13:50:00,344.19,344.37,344.13,344.19,4518.0,336.7399,336.916,336.6812,336.7399,4518.0
2024-03-12 13:55:00,344.21,344.35,343.96,343.96,3802.0,336.7595,336.8964,336.5149,336.5149,3802.0
2024-03-12 14:00:00,344.09,344.25,343.92,344.2,3844.0,336.6421,336.7986,336.4757,336.7497,3844.0
2024-03-12 14:05:00,344.2,344.38,344.16,344.3,5037.0,336.7497,336.9258,336.7105,336.8475,5037.0
2024-03-12 14:10:00,344.31,344.47,344.18,344.23,6148.0,336.8573,337.0138,336.7301,336.779,6148.0
2024-03-12 14:15:00,344.2,344.2,343.95,344.05,1911.0,336.7497,336.7497,336.5051,336.6029,1911.0
2024-03-12 14:20:00,344.05,344.39,343.98,344.01,4283.0,336.6029,336.9356,336.5344,336.5638,4283.0
2024-03-12 14:25:00,344.29,344.36,344.13,344.36,8045.0,336.8377,336.9062,336.6812,336.9062,8045.0
2024-03-12 14:30:00,344.38,344.48,344.29,344.41,4554.0,336.9258,337.0236,336.8377,336.9551,4554.0
2024-03-12 14:35:00,344.43,344.43,344.21,344.28,6417.0,336.9747,336.9747,336.7595,336.8279,6417.0
2024-03-12 14:40:00,344.36,344.36,343.8,343.94,5693.0,336.9062,336.9062,336.3583,336.4953,5693.0
2024-03-12 14:45:00,343.97,344.51,343.94,344.45,3165.0,336.5247,337.053,336.4953,336.9943,3165.0
2024-03-12 14:50:00,344.44,344.66,344.42,344.42,4948.0,336.9845,337.1997,336.9649,336.9649,4948.0
2024-03-12 14:55:00,344.47,344.6,344.47,344.5,2217.0,337.0138,337.141,337.0138,337.0432,2217.0
2024-03-12 15:00:00,344.58,344.85,344.45,344.77,4228.0,337.1214,337.3856,336.9943,337.3073,4228.0
2024-03-12 15:05:00,344.77,344.77,344.63,344.71,3810.0,337.3073,337.3073,337.1704,337.2486,3810.0
2024-03-12 15:10:00,344.71,344.99,344.64,344.94,3402.0,337.2486,337.5226,337.1802,337.4737,3402.0
2024-03-12 15:15:00,344.94,345.01,344.87,344.93,7694.0,337.4737,337.5421,337.4052,337.4639,7694.0
2024-03-12 15:20:00,344.93,345.02,344.82,345.01,10158.0,337.4639,337.5519,337.3563,337.5421,10158.0
2024-03-12 15:25:00,344.99,344.99,344.86,344.9,4226.0,337.5226,337.5226,337.3954,337.4345,4226.0
2024-03-12 15:30:00,344.87,344.87,344.38,344.41,7496.0,337.4052,337.4052,336.9258,336.9551,7496.0
2024-03-12 15:35:00,344.41,344.43,344.22,344.28,6472.0,336.9551,336.9747,336.7692,336.8279,6472.0
2024-03-12 15:40:00,344.29,344.59,344.29,344.56,6822.0,336.8377,337.1312,336.8377,337.1019,6822.0
2024-03-12 15:45:00,344.52,344.79,344.21,344.36,20113.0,337.0627,337.3269,336.7595,336.9062,20113.0
2024-03-12 15:50:00,344.36,344.43,343.86,344.15,15900.0,336.9062,336.9747,336.417,336.7008,15900.0
2024-03-12 15:55:00,344.16,344.55,343.89,343.91,49775.0,336.7105,337.0921,336.4464,336.466,49775.0
2024-03-13 09:30:00,345.8,345.99,344.44,344.91,20437.0,338.315,338.5009,336.9845,337.4443,20437.0
2024-03-13 09:35:00,345.3,346.0,344.64,346.0,5332.0,337.8259,338.5107,337.1802,338.5107,5332.0
2024-03-13 09:40:00,345.85,346.57,345.71,346.34,5543.0,338.364,339.0684,338.227,338.8434,5543.0
2024-03-13 09:45:00,346.24,348.13,346.21,348.13,12450.0,338.7455,340.5946,338.7162,340.5946,12450.0
2024-03-13 09:50:00,347.98,348.59,347.68,348.52,7200.0,340.4479,341.0447,340.1543,340.9762,7200.0
2024-03-13 09:55:00,348.71,348.71,348.0,348.08,8855.0,341.1621,341.1621,340.4674,340.5457,8855.0
2024-03-13 10:00:00,348.02,348.68,347.88,348.22,7248.0,340.487,341.1327,340.35,340.6827,7248.0
2024-03-13 10:05:00,348.2,349.13,348.2,348.61,12851.0,340.6631,341.573,340.6631,341.0642,12851.0
2024-03-13 10:10:00,348.64,348.82,347.86,347.87,8503.0,341.0936,341.2697,340.3305,340.3402,8503.0
2024-03-13 10:15:00,348.14,348.69,347.87,347.88,5207.0,340.6044,341.1425,340.3402,340.35,5207.0
2024-03-13 10:20:00,347.85,347.95,347.45,347.71,4978.0,340.3207,340.4185,339.9293,340.1837,4978.0
2024-03-13 10:25:00,347.72,348.31,347.65,347.76,4886.0,340.1935,340.7707,340.125,340.2326,4886.0
2024-03-13 10:30:00,347.9,348.18,347.41,347.57,5766.0,340.3696,340.6435,339.8902,340.0467,5766.0
2024-03-13 10:35:00,347.56,347.65,347.27,347.27,4185.0,340.0369,340.125,339.7532,339.7532,4185.0
2024-03-13 10:40:00,347.26,347.58,347.22,347.44,2848.0,339.7434,340.0565,339.7043,339.9195,2848.0
2024-03-13 10:45:00,347.63,347.63,346.99,346.99,4175.0,340.1054,340.1054,339.4793,339.4793,4175.0
2024-03-13 10:50:00,346.9,347.07,346.77,346.96,2609.0,339.3912,339.5576,339.264,339.4499,2609.0
2024-03-13 10:55:00,346.9,346.93,346.35,346.36,10232.0,339.3912,339.4206,338.8531,338.8629,10232.0
2024-03-13 11:00:00,346.47,346.67,346.18,346.29,15796.0,338.9705,339.1662,338.6868,338.7944,15796.0
2024-03-13 11:05:00,346.26,346.48,346.18,346.41,4605.0,338.7651,338.9803,338.6868,338.9118,4605.0
2024-03-13 11:10:00,346.37,346.68,346.21,346.6,29235.0,338.8727,339.176,338.7162,339.0977,29235.0
2024-03-13 11:15:00,346.6,346.9,346.42,346.79,14124.0,339.0977,339.3912,338.9216,339.2836,14124.0
2024-03-13 11:20:00,346.86,347.35,346.66,347.08,4748.0,339.3521,339.8315,339.1564,339.5673,4748.0
2024-03-13 11:25:00,347.07,347.08,346.73,346.73,4439.0,339.5576,339.5673,339.2249,339.2249,4439.0
2024-03-13 11:30:00,346.78,346.93,346.57,346.83,3273.0,339.2738,339.4206,339.0684,339.3227,3273.0
2024-03-13 11:35:00,346.86,346.88,346.62,346.84,4996.0,339.3521,339.3717,339.1173,339.3325,4996.0
2024-03-13 11:40:00,346.84,347.27,346.83,347.19,2843.0,339.3325,339.7532,339.3227,339.675,2843.0
2024-03-13 11:45:00,347.13,347.17,346.91,346.93,4441.0,339.6163,339.6554,339.401,339.4206,4441.0
2024-03-13 11:50:00,347.06,347.29,346.88,346.93,5940.0,339.5478,339.7728,339.3717,339.4206,5940.0
2024-03-13 11:55:00,346.92,347.06,346.85,346.95,3351.0,339.4108,339.5478,339.3423,339.4401,3351.0
2024-03-13 12:00:00,346.96,347.13,346.96,346.99,3837.0,339.4499,339.6163,339.4499,339.4793,3837.0
2024-03-13 12:05:00,346.88,347.22,346.81,347.08,4150.0,339.3717,339.7043,339.3032,339.5673,4150.0
2024-03-13 12:10:00,346.94,347.16,346.94,347.16,3106.0,339.4304,339.6456,339.4304,339.6456,3106.0
2024-03-13 12:15:00,347.15,347.38,346.98,346.99,6895.0,339.6358,339.8608,339.4695,339.4793,6895.0
2024-03-13 12:20:00,347.06,347.47,347.01,347.46,4690.0,339.5478,339.9489,339.4989,339.9391,4690.0
2024-03-13 12:25:00,347.44,347.44,347.21,347.24,2923.0,339.9195,339.9195,339.6945,339.7239,2923.0
2024-03-13 12:30:00,347.11,347.28,347.0,347.08,3733.0,339.5967,339.763,339.4891,339.5673,3733.0
2024-03-13 12:35:00,347.08,347.14,347.01,347.1,4474.0,339.5673,339.626,339.4989,339.5869,4474.0
2024-03-13 12:40:00,347.07,347.43,347.04,347.43,3633.0,339.5576,339.9098,339.5282,339.9098,3633.0
2024-03-13 12:45:00,347.48,347.75,347.48,347.5,6928.0,339.9587,340.2228,339.9587,339.9782,6928.0
2024-03-13 12:50:00,347.36,347.67,347.35,347.54,2650.0,339.8413,340.1446,339.8315,340.0174,2650.0
2024-03-13 12:55:00,347.61,347.79,347.5,347.59,9985.0,340.0859,340.262,339.9782,340.0663,9985.0
2024-03-13 13:00:00,347.52,347.52,346.85,346.94,5788.0,339.9978,339.9978,339.3423,339.4304,5788.0
2024-03-13 13:05:00,346.94,347.22,346.91,347.2,6292.0,339.4304,339.7043,339.401,339.6847,6292.0
2024-03-13 13:10:00,347.19,347.79,347.19,347.65,6510.0,339.675,340.262,339.675,340.125,6510.0
2024-03-13 13:15:00,347.54,348.02,347.54,347.82,5655.0,340.0174,340.487,340.0174,340.2913,5655.0
2024-03-13 13:20:00,347.83,347.93,347.52,347.52,7609.0,340.3011,340.3989,339.9978,339.9978,7609.0
2024-03-13 13:25:00,347.57,347.72,347.27,347.55,3083.0,340.0467,340.1935,339.7532,340.0272,3083.0
2024-03-13 13:30:00,347.54,347.82,347.52,347.66,7779.0,340.0174,340.2913,339.9978,340.1348,7779.0
2024-03-13 13:35:00,347.66,347.82,347.34,347.68,5749.0,340.1348,340.2913,339.8217,340.1543,5749.0
2024-03-13 13:40:00,347.82,347.82,347.49,347.61,5115.0,340.2913,340.2913,339.9685,340.0859,5115.0
2024-03-13 13:45:00,347.65,347.65,347.41,347.42,10413.0,340.125,340.125,339.8902,339.9,10413.0
2024-03-13 13:50:00,347.46,347.46,347.28,347.35,3905.0,339.9391,339.9391,339.763,339.8315,3905.0
2024-03-13 13:55:00,347.35,347.91,347.34,347.83,7795.0,339.8315,340.3794,339.8217,340.3011,7795.0
2024-03-13 14:00:00,347.82,347.96,347.79,347.91,5894.0,340.2913,340.4283,340.262,340.3794,5894.0
2024-03-13 14:05:00,347.91,347.92,347.67,347.69,4757.0,340.3794,340.3892,340.1446,340.1641,4757.0
2024-03-13 14:10:00,347.69,347.9,347.69,347.86,4058.0,340.1641,340.3696,340.1641,340.3305,4058.0
2024-03-13 14:15:00,347.86,347.98,347.8,347.97,2655.0,340.3305,340.4479,340.2718,340.4381,2655.0
2024-03-13 14:20:00,347.96,347.96,347.65,347.65,10749.0,340.4283,340.4283,340.125,340.125,10749.0
2024-03-13 14:25:00,347.66,347.66,347.21,347.3,3385.0,340.1348,340.1348,339.6945,339.7826,3385.0
2024-03-13 14:30:00,347.26,347.41,347.25,347.31,3306.0,339.7434,339.8902,339.7337,339.7924,3306.0
2024-03-13 14:35:00,347.35,347.58,347.21,347.53,7617.0,339.8315,340.0565,339.6945,340.0076,7617.0
2024-03-13 14:40:00,347.63,347.77,347.43,347.77,3096.0,340.1054,340.2424,339.9098,340.2424,3096.0
2024-03-13 14:45:00,347.71,347.71,347.37,347.37,5171.0,340.1837,340.1837,339.8511,339.8511,5171.0
2024-03-13 14:50:00,347.39,347.39,347.0,347.13,2662.0,339.8706,339.8706,339.4891,339.6163,2662.0
2024-03-13 14:55:00,347.05,347.15,346.9,346.99,2870.0,339.538,339.6358,339.3912,339.4793,2870.0
2024-03-13 15:00:00,347.02,347.03,346.88,347.03,5725.0,339.5086,339.5184,339.3717,339.5184,5725.0
2024-03-13 15:05:00,347.04,347.05,346.77,346.85,4433.0,339.5282,339.538,339.264,339.3423,4433.0
2024-03-13 15:10:00,346.85,346.91,346.56,346.67,8463.0,339.3423,339.401,339.0586,339.1662,8463.0
2024-03-13 15:15:00,346.78,347.05,346.74,346.98,2525.0,339.2738,339.538,339.2347,339.4695,2525.0
2024-03-13 15:20:00,347.0,347.14,346.86,347.14,9343.0,339.4891,339.626,339.3521,339.626,9343.0
2024-03-13 15:25:00,347.14,347.15,346.44,346.59,9991.0,339.626,339.6358,338.9412,339.0879,9991.0
2024-03-13 15:30:00,346.66,347.45,346.66,347.45,8135.0,339.1564,339.9293,339.1564,339.9293,8135.0
2024-03-13 15:35:00,347.43,347.6,347.25,347.59,11738.0,339.9098,340.0761,339.7337,340.0663,11738.0
2024-03-13 15:40:00,347.53,347.96,347.35,347.8,12732.0,340.0076,340.4283,339.8315,340.2718,12732.0
2024-03-13 15:45:00,347.83,348.05,347.64,347.9,32420.0,340.3011,340.5163,340.1152,340.3696,32420.0
2024-03-13 15:50:00,347.9,348.23,347.58,348.08,30825.0,340.3696,340.6924,340.0565,340.5457,30825.0
2024-03-13 15:55:00,348.17,348.85,348.13,348.74,85798.0,340.6337,341.299,340.5946,341.1914,85798.0
2024-03-14 09:30:00,348.51,349.56,347.39,347.39,25476.0,340.9664,341.9937,339.8706,339.8706,25476.0
2024-03-14 09:35:00,348.25,348.89,347.59,348.88,3351.0,340.712,341.3382,340.0663,341.3284,3351.0
2024-03-14 09:40:00,349.0,349.51,348.88,349.29,8581.0,341.4458,341.9447,341.3284,341.7295,8581.0
2024-03-14 09:45:00,349.64,349.78,349.0,349.0,5514.0,342.0719,342.2089,341.4458,341.4458,5514.0
2024-03-14 09:50:00,348.92,349.24,348.63,349.09,9035.0,341.3675,341.6806,341.0838,341.5338,9035.0
2024-03-14 09:55:00,349.09,349.4,348.34,348.67,13417.0,341.5338,341.8371,340.8001,341.1229,13417.0
2024-03-14 10:00:00,348.9,348.91,348.39,348.62,8093.0,341.3479,341.3577,340.849,341.074,8093.0
2024-03-14 10:05:00,348.4,349.04,348.39,348.69,7543.0,340.8588,341.4849,340.849,341.1425,7543.0
2024-03-14 10:10:00,348.56,349.25,348.56,349.15,3848.0,341.0153,341.6904,341.0153,341.5925,3848.0
2024-03-14 10:15:00,349.17,349.34,349.0,349.17,7691.0,341.6121,341.7784,341.4458,341.6121,7691.0
2024-03-14 10:20:00,349.27,349.36,349.17,349.36,3096.0,341.7099,341.798,341.6121,341.798,3096.0
2024-03-14 10:25:00,349.28,349.56,349.12,349.34,9772.0,341.7197,341.9937,341.5632,341.7784,9772.0
2024-03-14 10:30:00,349.41,349.41,349.25,349.31,4730.0,341.8469,341.8469,341.6904,341.7491,4730.0
2024-03-14 10:35:00,349.3,349.34,348.78,348.78,10290.0,341.7393,341.7784,341.2305,341.2305,10290.0
2024-03-14 10:40:00,348.77,349.26,348.7,348.86,8390.0,341.2208,341.7001,341.1523,341.3088,8390.0
2024-03-14 10:45:00,348.86,349.35,348.85,349.25,4575.0,341.3088,341.7882,341.299,341.6904,4575.0
2024-03-14 10:50:00,349.32,349.44,348.52,348.65,9250.0,341.7589,341.8763,340.9762,341.1034,9250.0
2024-03-14 10:55:00,348.65,348.86,348.45,348.86,9099.0,341.1034,341.3088,340.9077,341.3088,9099.0
2024-03-14 11:00:00,348.9,349.49,348.73,349.2,3534.0,341.3479,341.9252,341.1816,341.6414,3534.0
2024-03-14 11:05:00,349.2,349.3,348.41,348.92,7094.0,341.6414,341.7393,340.8685,341.3675,7094.0
2024-03-14 11:10:00,348.74,349.03,348.74,348.98,4434.0,341.1914,341.4751,341.1914,341.4262,4434.0
2024-03-14 11:15:00,349.03,349.14,348.98,349.1,2169.0,341.4751,341.5827,341.4262,341.5436,2169.0
2024-03-14 11:20:00,349.03,349.2,348.82,349.2,6242.0,341.4751,341.6414,341.2697,341.6414,6242.0
2024-03-14 11:25:00,349.06,349.07,348.68,348.69,3634.0,341.5045,341.5143,341.1327,341.1425,3634.0
2024-03-14 11:30:00,348.59,349.02,348.52,348.97,2187.0,341.0447,341.4653,340.9762,341.4164,2187.0
2024-03-14 11:35:00,348.9,349.21,348.89,349.12,4697.0,341.3479,341.6512,341.3382,341.5632,4697.0
2024-03-14 11:40:00,349.12,349.21,348.99,349.09,2520.0,341.5632,341.6512,341.436,341.5338,2520.0
2024-03-14 11:45:00,349.12,349.12,348.85,348.91,3033.0,341.5632,341.5632,341.299,341.3577,3033.0
2024-03-14 11:50:00,348.92,349.14,348.91,349.02,3988.0,341.3675,341.5827,341.3577,341.4653,3988.0
2024-03-14 11:55:00,348.98,349.22,348.91,349.17,7566.0,341.4262,341.661,341.3577,341.6121,7566.0
2024-03-14 12:00:00,349.11,349.34,349.11,349.32,3471.0,341.5534,341.7784,341.5534,341.7589,3471.0
2024-03-14 12:05:00,349.33,349.34,348.78,348.78,6264.0,341.7686,341.7784,341.2305,341.2305,6264.0
2024-03-14 12:10:00,348.79,348.88,348.72,348.88,3535.0,341.2403,341.3284,341.1718,341.3284,3535.0
2024-03-14 12:15:00,348.89,349.34,348.88,349.34,4125.0,341.3382,341.7784,341.3284,341.7784,4125.0
2024-03-14 12:20:00,349.34,349.6,349.29,349.51,5837.0,341.7784,342.0328,341.7295,341.9447,5837.0
2024-03-14 12:25:00,349.58,349.91,349.45,349.79,5219.0,342.0132,342.3361,341.886,342.2187,5219.0
2024-03-14 12:30:00,349.74,349.79,349.35,349.41,10166.0,342.1698,342.2187,341.7882,341.8469,10166.0
2024-03-14 12:35:00,349.51,349.51,349.03,349.28,7404.0,341.9447,341.9447,341.4751,341.7197,7404.0
2024-03-14 12:40:00,349.28,349.3,349.08,349.18,5349.0,341.7197,341.7393,341.524,341.6219,5349.0
2024-03-14 12:45:00,349.13,349.23,348.67,348.71,3417.0,341.573,341.6708,341.1229,341.1621,3417.0
2024-03-14 12:50:00,348.78,348.78,348.56,348.69,2608.0,341.2305,341.2305,341.0153,341.1425,2608.0
2024-03-14 12:55:00,348.57,348.58,348.23,348.31,2764.0,341.0251,341.0349,340.6924,340.7707,2764.0
2024-03-14 13:00:00,348.23,348.62,347.95,348.62,5992.0,340.6924,341.074,340.4185,341.074,5992.0
2024-03-14 13:05:00,348.44,348.65,348.34,348.65,3502.0,340.8979,341.1034,340.8001,341.1034,3502.0
2024-03-14 13:10:00,348.74,348.87,348.59,348.87,5224.0,341.1914,341.3186,341.0447,341.3186,5224.0
2024-03-14 13:15:00,348.83,348.88,348.42,348.44,7449.0,341.2795,341.3284,340.8783,340.8979,7449.0
2024-03-14 13:20:00,348.43,348.43,348.02,348.22,4795.0,340.8881,340.8881,340.487,340.6827,4795.0
2024-03-14 13:25:00,348.22,348.22,347.8,347.8,7471.0,340.6827,340.6827,340.2718,340.2718,7471.0
2024-03-14 13:30:00,347.72,348.04,347.65,348.01,8920.0,340.1935,340.5066,340.125,340.4772,8920.0
2024-03-14 13:35:00,347.94,348.01,347.74,347.81,4652.0,340.4087,340.4772,340.213,340.2815,4652.0
2024-03-14 13:40:00,347.9,348.18,347.77,348.18,7093.0,340.3696,340.6435,340.2424,340.6435,7093.0
2024-03-14 13:45:00,348.18,348.24,347.91,347.91,4995.0,340.6435,340.7022,340.3794,340.3794,4995.0
2024-03-14 13:50:00,347.9,347.93,347.63,347.68,5136.0,340.3696,340.3989,340.1054,340.1543,5136.0
2024-03-14 13:55:00,347.68,347.97,347.67,347.89,4339.0,340.1543,340.4381,340.1446,340.3598,4339.0
2024-03-14 14:00:00,347.89,348.23,347.78,348.23,5291.0,340.3598,340.6924,340.2522,340.6924,5291.0
2024-03-14 14:05:00,348.14,348.19,348.04,348.15,2836.0,340.6044,340.6533,340.5066,340.6142,2836.0
2024-03-14 14:10:00,348.15,348.23,348.12,348.15,2387.0,340.6142,340.6924,340.5848,340.6142,2387.0
2024-03-14 14:15:00,348.23,348.46,348.17,348.46,4965.0,340.6924,340.9175,340.6337,340.9175,4965.0
2024-03-14 14:20:00,348.44,348.57,348.31,348.44,9050.0,340.8979,341.0251,340.7707,340.8979,9050.0
2024-03-14 14:25:00,348.43,348.53,348.3,348.48,6116.0,340.8881,340.986,340.7609,340.937,6116.0
2024-03-14 14:30:00,348.41,348.72,348.29,348.72,5754.0,340.8685,341.1718,340.7511,341.1718,5754.0
2024-03-14 14:35:00,348.8,349.02,348.65,349.02,7456.0,341.2501,341.4653,341.1034,341.4653,7456.0
2024-03-14 14:40:00,349.05,349.12,348.9,349.04,4561.0,341.4947,341.5632,341.3479,341.4849,4561.0
2024-03-14 14:45:00,348.98,349.03,348.9,349.0,4408.0,341.4262,341.4751,341.3479,341.4458,4408.0
2024-03-14 14:50:00,349.06,349.11,348.94,349.03,6795.0,341.5045,341.5534,341.3871,341.4751,6795.0
2024-03-14 14:55:00,349.03,349.04,348.63,348.65,6990.0,341.4751,341.4849,341.0838,341.1034,6990.0
2024-03-14 15:00:00,348.65,348.85,348.65,348.85,3535.0,341.1034,341.299,341.1034,341.299,3535.0
2024-03-14 15:05:00,348.84,349.06,348.83,349.06,11003.0,341.2892,341.5045,341.2795,341.5045,11003.0
2024-03-14 15:10:00,349.06,349.06,348.83,348.93,6824.0,341.5045,341.5045,341.2795,341.3773,6824.0
2024-03-14 15:15:00,348.92,349.08,348.92,349.0,13489.0,341.3675,341.524,341.3675,341.4458,13489.0
2024-03-14 15:20:00,349.0,349.05,348.9,348.94,9787.0,341.4458,341.4947,341.3479,341.3871,9787.0
2024-03-14 15:25:00,348.89,348.92,348.69,348.85,13314.0,341.3382,341.3675,341.1425,341.299,13314.0
2024-03-14 15:30:00,348.85,349.02,348.78,348.86,13160.0,341.299,341.4653,341.2305,341.3088,13160.0
2024-03-14 15:35:00,348.86,348.86,348.12,348.24,11327.0,341.3088,341.3088,340.5848,340.7022,11327.0
2024-03-14 15:40:00,348.24,348.48,348.24,348.45,8830.0,340.7022,340.937,340.7022,340.9077,8830.0
2024-03-14 15:45:00,348.5,349.73,348.49,349.61,43942.0,340.9566,342.16,340.9468,342.0426,43942.0
2024-03-14 15:50:00,349.53,350.22,349.4,349.77,52587.0,341.9643,342.6394,341.8371,342.1991,52587.0
2024-03-14 15:55:00,349.78,349.97,349.2,349.71,58205.0,342.2089,342.3948,341.6414,342.1404,58205.0
2024-03-15 09:30:00,346.03,349.68,345.85,347.37,156384.0,338.5401,342.1111,338.364,339.8511,156384.0
2024-03-15 09:35:00,348.08,348.71,347.32,348.59,5941.0,340.5457,341.1621,339.8021,341.0447,5941.0
2024-03-15 09:40:00,348.16,349.59,347.44,348.71,14979.0,340.624,342.023,339.9195,341.1621,14979.0
2024-03-15 09:45:00,348.53,349.37,348.52,348.71,6854.0,340.986,341.8078,340.9762,341.1621,6854.0
2024-03-15 09:50:00,348.99,349.3,348.59,349.09,5563.0,341.436,341.7393,341.0447,341.5338,5563.0
2024-03-15 09:55:00,349.0,349.37,348.88,349.31,1431.0,341.4458,341.8078,341.3284,341.7491,1431.0
2024-03-15 10:00:00,349.37,349.88,349.26,349.73,4782.0,341.8078,342.3067,341.7001,342.16,4782.0
2024-03-15 10:05:00,349.67,350.15,349.42,350.0,9938.0,342.1013,342.5709,341.8567,342.4241,9938.0
2024-03-15 10:10:00,350.41,350.43,349.96,350.43,5507.0,342.8253,342.8448,342.385,342.8448,5507.0
2024-03-15 10:15:00,350.46,350.98,350.46,350.87,4164.0,342.8742,343.3829,342.8742,343.2753,4164.0
2024-03-15 10:20:00,350.97,351.45,350.75,351.03,9762.0,343.3731,343.8427,343.1579,343.4318,9762.0
2024-03-15 10:25:00,351.09,351.23,350.75,351.23,7527.0,343.4905,343.6275,343.1579,343.6275,7527.0
2024-03-15 10:30:00,351.06,351.06,350.67,350.83,6777.0,343.4612,343.4612,343.0796,343.2362,6777.0
2024-03-15 10:35:00,350.92,351.15,350.57,351.0,7657.0,343.3242,343.5492,342.9818,343.4025,7657.0
2024-03-15 10:40:00,351.11,351.3,350.89,350.94,3142.0,343.5101,343.696,343.2949,343.3438,3142.0
2024-03-15 10:45:00,351.05,351.06,350.71,350.92,4782.0,343.4514,343.4612,343.1188,343.3242,4782.0
2024-03-15 10:50:00,351.03,351.47,350.71,351.47,5785.0,343.4318,343.8623,343.1188,343.8623,5785.0
2024-03-15 10:55:00,351.48,351.9,351.28,351.74,14043.0,343.8721,344.283,343.6764,344.1265,14043.0
2024-03-15 11:00:00,351.61,352.41,351.58,352.41,10464.0,343.9993,344.782,343.9699,344.782,10464.0
2024-03-15 11:05:00,352.31,352.36,352.01,352.21,9251.0,344.6841,344.733,344.3906,344.5863,9251.0
2024-03-15 11:10:00,352.33,352.49,351.28,351.5,9312.0,344.7037,344.8602,343.6764,343.8917,9312.0
2024-03-15 11:15:00,351.29,351.56,351.16,351.4,8606.0,343.6862,343.9504,343.559,343.7938,8606.0
2024-03-15 11:20:00,351.33,351.58,351.16,351.52,2047.0,343.7253,343.9699,343.559,343.9112,2047.0
2024-03-15 11:25:00,351.63,351.76,351.5,351.65,3136.0,344.0188,344.146,343.8917,344.0384,3136.0
2024-03-15 11:30:00,351.65,351.83,351.54,351.66,4074.0,344.0384,344.2145,343.9308,344.0482,4074.0
2024-03-15 11:35:00,351.49,351.58,351.24,351.45,10650.0,343.8819,343.9699,343.6373,343.8427,10650.0
2024-03-15 11:40:00,351.45,351.45,351.05,351.13,5141.0,343.8427,343.8427,343.4514,343.5297,5141.0
2024-03-15 11:45:00,351.33,351.39,351.0,351.02,7161.0,343.7253,343.784,343.4025,343.4221,7161.0
2024-03-15 11:50:00,350.97,351.13,350.2,350.39,12507.0,343.3731,343.5297,342.6198,342.8057,12507.0
2024-03-15 11:55:00,350.32,350.46,349.83,350.31,7294.0,342.7372,342.8742,342.2578,342.7274,7294.0
2024-03-15 12:00:00,350.21,350.36,350.19,350.32,1905.0,342.6296,342.7763,342.61,342.7372,1905.0
2024-03-15 12:05:00,350.34,350.8,350.34,350.79,5692.0,342.7568,343.2068,342.7568,343.197,5692.0
2024-03-15 12:10:00,350.79,350.98,350.63,350.63,4658.0,343.197,343.3829,343.0405,343.0405,4658.0
2024-03-15 12:15:00,350.71,350.84,350.63,350.63,1879.0,343.1188,343.2459,343.0405,343.0405,1879.0
2024-03-15 12:20:00,350.62,350.84,350.49,350.76,5360.0,343.0307,343.2459,342.9035,343.1677,5360.0
2024-03-15 12:25:00,350.81,350.82,350.52,350.63,1795.0,343.2166,343.2264,342.9329,343.0405,1795.0
2024-03-15 12:30:00,350.73,350.95,350.48,350.56,4520.0,343.1383,343.3536,342.8937,342.972,4520.0
2024-03-15 12:35:00,350.53,351.06,350.41,351.03,7241.0,342.9427,343.4612,342.8253,343.4318,7241.0
2024-03-15 12:40:00,351.01,351.11,350.85,351.08,2249.0,343.4123,343.5101,343.2557,343.4808,2249.0
2024-03-15 12:45:00,351.04,351.21,350.99,351.11,3135.0,343.4416,343.6079,343.3927,343.5101,3135.0
2024-03-15 12:50:00,351.06,351.2,350.99,350.99,3468.0,343.4612,343.5982,343.3927,343.3927,3468.0
2024-03-15 12:55:00,350.96,351.07,350.84,350.93,3287.0,343.3634,343.471,343.2459,343.334,3287.0
2024-03-15 13:00:00,350.77,350.85,350.55,350.71,3349.0,343.1775,343.2557,342.9622,343.1188,3349.0
2024-03-15 13:05:00,350.69,351.14,350.69,351.05,4181.0,343.0992,343.5395,343.0992,343.4514,4181.0
2024-03-15 13:10:00,351.1,351.27,351.01,351.19,1318.0,343.5003,343.6666,343.4123,343.5884,1318.0
2024-03-15 13:15:00,351.13,351.27,351.08,351.1,2351.0,343.5297,343.6666,343.4808,343.5003,2351.0
2024-03-15 13:20:00,351.2,351.38,351.19,351.36,4733.0,343.5982,343.7743,343.5884,343.7547,4733.0
2024-03-15 13:25:00,351.48,351.48,351.1,351.24,3955.0,343.8721,343.8721,343.5003,343.6373,3955.0
2024-03-15 13:30:00,351.24,351.36,351.09,351.1,3252.0,343.6373,343.7547,343.4905,343.5003,3252.0
2024-03-15 13:35:00,351.14,351.17,350.98,351.14,2197.0,343.5395,343.5688,343.3829,343.5395,2197.0
2024-03-15 13:40:00,351.1,351.43,351.1,351.35,2845.0,343.5003,343.8232,343.5003,343.7449,2845.0
2024-03-15 13:45:00,351.32,351.62,351.18,351.54,2263.0,343.7156,344.0091,343.5786,343.9308,2263.0
2024-03-15 13:50:00,351.58,351.61,351.43,351.47,5347.0,343.9699,343.9993,343.8232,343.8623,5347.0
2024-03-15 13:55:00,351.53,351.53,351.17,351.24,3829.0,343.921,343.921,343.5688,343.6373,3829.0
2024-03-15 14:00:00,351.24,351.6,351.24,351.6,3898.0,343.6373,343.9895,343.6373,343.9895,3898.0
2024-03-15 14:05:00,351.47,351.65,351.21,351.21,2111.0,343.8623,344.0384,343.6079,343.6079,2111.0
2024-03-15 14:10:00,351.58,351.83,351.58,351.83,3690.0,343.9699,344.2145,343.9699,344.2145,3690.0
2024-03-15 14:15:00,351.56,351.56,351.22,351.51,4129.0,343.9504,343.9504,343.6177,343.9014,4129.0
2024-03-15 14:20:00,351.63,351.92,351.61,351.61,4190.0,344.0188,344.3026,343.9993,343.9993,4190.0
2024-03-15 14:25:00,351.54,351.75,351.49,351.67,1657.0,343.9308,344.1363,343.8819,344.058,1657.0
2024-03-15 14:30:00,351.48,351.82,351.48,351.49,4974.0,343.8721,344.2047,343.8721,343.8819,4974.0
2024-03-15 14:35:00,351.56,351.75,351.39,351.72,4660.0,343.9504,344.1363,343.784,344.1069,4660.0
2024-03-15 14:40:00,351.77,352.07,351.76,351.93,4860.0,344.1558,344.4493,344.146,344.3124,4860.0
2024-03-15 14:45:00,351.91,351.92,351.65,351.66,4271.0,344.2928,344.3026,344.0384,344.0482,4271.0
2024-03-15 14:50:00,351.75,352.15,351.75,352.15,3470.0,344.1363,344.5276,344.1363,344.5276,3470.0
2024-03-15 14:55:00,352.25,352.33,351.96,352.18,4134.0,344.6254,344.7037,344.3417,344.5569,4134.0
2024-03-15 15:00:00,352.01,352.06,351.82,351.9,4890.0,344.3906,344.4395,344.2047,344.283,4890.0
2024-03-15 15:05:00,352.0,352.16,351.95,352.16,7451.0,344.3808,344.5374,344.3319,344.5374,7451.0
2024-03-15 15:10:00,352.11,352.56,352.01,352.31,15041.0,344.4885,344.9287,344.3906,344.6841,15041.0
2024-03-15 15:15:00,352.34,352.44,352.0,352.01,12863.0,344.7135,344.8113,344.3808,344.3906,12863.0
2024-03-15 15:20:00,352.03,352.03,351.61,351.61,4880.0,344.4102,344.4102,343.9993,343.9993,4880.0
2024-03-15 15:25:00,351.58,351.75,351.33,351.33,4484.0,343.9699,344.1363,343.7253,343.7253,4484.0
2024-03-15 15:30:00,351.31,351.45,350.96,351.09,10315.0,343.7058,343.8427,343.3634,343.4905,10315.0
2024-03-15 15:35:00,350.97,351.37,350.18,350.19,13127.0,343.3731,343.7645,342.6002,342.61,13127.0
2024-03-15 15:40:00,350.24,351.6,350.14,351.59,21552.0,342.6589,343.9895,342.5611,343.9797,21552.0
2024-03-15 15:45:00,351.67,351.78,351.31,351.78,29850.0,344.058,344.1656,343.7058,344.1656,29850.0
2024-03-15 15:50:00,352.01,352.01,350.67,350.78,19629.0,344.3906,344.3906,343.0796,343.1872,19629.0
2024-03-15 15:55:00,350.87,353.1,350.84,351.69,180745.0,343.2753,345.457,343.2459,344.0776,180745.0
2024-03-18 09:30:00,350.51,352.91,350.51,351.21,18526.0,342.9231,345.2711,342.9231,343.6079,18526.0
2024-03-18 09:35:00,350.46,350.51,349.93,350.51,560.0,342.8742,342.9231,342.3556,342.9231,560.0
2024-03-18 09:40:00,350.88,352.09,350.19,351.69,4161.0,343.2851,344.4689,342.61,344.0776,4161.0
2024-03-18 09:45:00,351.56,351.56,351.11,351.16,1710.0,343.9504,343.9504,343.5101,343.559,1710.0
2024-03-18 09:50:00,351.2,351.61,350.8,351.31,5683.0,343.5982,343.9993,343.2068,343.7058,5683.0
2024-03-18 09:55:00,351.16,351.7,351.07,351.65,5073.0,343.559,344.0873,343.471,344.0384,5073.0
2024-03-18 10:00:00,351.69,352.96,351.69,352.96,8114.0,344.0776,345.3201,344.0776,345.3201,8114.0
2024-03-18 10:05:00,352.87,353.3,352.78,353.3,6738.0,345.232,345.6527,345.144,345.6527,6738.0
2024-03-18 10:10:00,353.18,353.18,352.52,352.53,7001.0,345.5353,345.5353,344.8896,344.8994,7001.0
2024-03-18 10:15:00,352.54,352.54,352.11,352.36,1345.0,344.9092,344.9092,344.4885,344.733,1345.0
2024-03-18 10:20:00,352.43,352.97,352.27,352.97,3639.0,344.8015,345.3298,344.645,345.3298,3639.0
2024-03-18 10:25:00,353.05,353.23,352.62,352.98,5007.0,345.4081,345.5842,344.9874,345.3396,5007.0
2024-03-18 10:30:00,352.91,352.91,352.59,352.59,1828.0,345.2711,345.2711,344.9581,344.9581,1828.0
2024-03-18 10:35:00,352.65,353.0,352.45,352.79,3251.0,345.0168,345.3592,344.8211,345.1537,3251.0
2024-03-18 10:40:00,352.69,352.74,352.31,352.31,3020.0,345.0559,345.1048,344.6841,344.6841,3020.0
2024-03-18 10:45:00,352.35,352.46,352.14,352.46,2134.0,344.7233,344.8309,344.5178,344.8309,2134.0
2024-03-18 10:50:00,352.5,352.86,352.49,352.86,3713.0,344.87,345.2222,344.8602,345.2222,3713.0
2024-03-18 10:55:00,352.98,353.09,352.72,352.97,8756.0,345.3396,345.4472,345.0853,345.3298,8756.0
2024-03-18 11:00:00,352.97,353.55,352.78,353.21,5687.0,345.3298,345.8973,345.144,345.5646,5687.0
2024-03-18 11:05:00,353.32,353.32,352.92,353.2,3038.0,345.6723,345.6723,345.2809,345.5549,3038.0
2024-03-18 11:10:00,353.2,353.37,352.88,353.25,5238.0,345.5549,345.7212,345.2418,345.6038,5238.0
2024-03-18 11:15:00,353.12,353.19,352.7,352.79,2984.0,345.4766,345.5451,345.0657,345.1537,2984.0
2024-03-18 11:20:00,352.56,352.68,352.45,352.46,2468.0,344.9287,345.0461,344.8211,344.8309,2468.0
2024-03-18 11:25:00,352.46,352.65,352.27,352.52,3668.0,344.8309,345.0168,344.645,344.8896,3668.0
2024-03-18 11:30:00,352.59,352.75,352.56,352.65,5283.0,344.9581,345.1146,344.9287,345.0168,5283.0
2024-03-18 11:35:00,352.56,353.02,352.55,352.96,7401.0,344.9287,345.3788,344.9189,345.3201,7401.0
2024-03-18 11:40:00,353.07,353.1,352.86,352.86,1769.0,345.4277,345.457,345.2222,345.2222,1769.0
2024-03-18 11:45:00,352.99,353.37,352.98,353.25,3272.0,345.3494,345.7212,345.3396,345.6038,3272.0
2024-03-18 11:50:00,353.25,353.56,353.25,353.55,4505.0,345.6038,345.9071,345.6038,345.8973,4505.0
2024-03-18 11:55:00,353.48,353.48,353.1,353.21,4055.0,345.8288,345.8288,345.457,345.5646,4055.0
2024-03-18 12:00:00,353.21,353.21,352.91,352.92,2049.0,345.5646,345.5646,345.2711,345.2809,2049.0
2024-03-18 12:05:00,352.92,353.22,352.84,352.89,3733.0,345.2809,345.5744,345.2027,345.2516,3733.0
2024-03-18 12:10:00,352.75,352.99,352.66,352.99,7199.0,345.1146,345.3494,345.0266,345.3494,7199.0
2024-03-18 12:15:00,352.99,353.22,352.95,353.2,5627.0,345.3494,345.5744,345.3103,345.5549,5627.0
2024-03-18 12:20:00,353.24,353.4,353.15,353.27,3389.0,345.594,345.7505,345.5059,345.6234,3389.0
2024-03-18 12:25:00,353.28,353.67,353.27,353.64,6811.0,345.6331,346.0147,345.6234,345.9853,6811.0
2024-03-18 12:30:00,353.65,353.77,353.41,353.44,8292.0,345.9951,346.1125,345.7603,345.7897,8292.0
2024-03-18 12:35:00,353.38,353.47,352.8,352.81,4273.0,345.731,345.819,345.1635,345.1733,4273.0
2024-03-18 12:40:00,352.78,353.16,352.77,353.16,2151.0,345.144,345.5157,345.1342,345.5157,2151.0
2024-03-18 12:45:00,353.06,353.21,353.03,353.11,1812.0,345.4179,345.5646,345.3885,345.4668,1812.0
2024-03-18 12:50:00,353.13,353.55,353.07,353.51,3385.0,345.4864,345.8973,345.4277,345.8582,3385.0
2024-03-18 12:55:00,353.49,353.66,353.28,353.49,6641.0,345.8386,346.0049,345.6331,345.8386,6641.0
2024-03-18 13:00:00,353.5,353.72,353.49,353.72,2151.0,345.8484,346.0636,345.8386,346.0636,2151.0
2024-03-18 13:05:00,353.73,353.91,353.64,353.9,3657.0,346.0734,346.2495,345.9853,346.2397,3657.0
2024-03-18 13:10:00,353.81,354.11,353.79,354.11,4235.0,346.1517,346.4452,346.1321,346.4452,4235.0
2024-03-18 13:15:00,354.01,354.16,353.92,353.92,4399.0,346.3473,346.4941,346.2593,346.2593,4399.0
2024-03-18 13:20:00,354.0,354.02,353.69,353.82,5633.0,346.3376,346.3571,346.0343,346.1614,5633.0
2024-03-18 13:25:00,353.86,353.87,353.7,353.81,4477.0,346.2006,346.2104,346.044,346.1517,4477.0
2024-03-18 13:30:00,353.81,353.81,353.2,353.28,4738.0,346.1517,346.1517,345.5549,345.6331,4738.0
2024-03-18 13:35:00,353.28,353.28,353.05,353.15,4587.0,345.6331,345.6331,345.4081,345.5059,4587.0
2024-03-18 13:40:00,352.95,352.97,352.72,352.75,2756.0,345.3103,345.3298,345.0853,345.1146,2756.0
2024-03-18 13:45:00,352.65,352.81,352.55,352.81,4026.0,345.0168,345.1733,344.9189,345.1733,4026.0
2024-03-18 13:50:00,352.88,353.07,352.88,352.98,4205.0,345.2418,345.4277,345.2418,345.3396,4205.0
2024-03-18 13:55:00,352.92,353.14,352.83,353.02,4904.0,345.2809,345.4962,345.1929,345.3788,4904.0
2024-03-18 14:00:00,353.07,353.54,353.04,353.38,5349.0,345.4277,345.8875,345.3983,345.731,5349.0
2024-03-18 14:05:00,353.38,353.43,352.83,352.89,6112.0,345.731,345.7799,345.1929,345.2516,6112.0
2024-03-18 14:10:00,352.83,353.03,352.83,352.93,4048.0,345.1929,345.3885,345.1929,345.2907,4048.0
2024-03-18 14:15:00,352.99,353.05,352.87,352.92,2906.0,345.3494,345.4081,345.232,345.2809,2906.0
2024-03-18 14:20:00,352.97,353.02,352.86,352.96,4169.0,345.3298,345.3788,345.2222,345.3201,4169.0
2024-03-18 14:25:00,352.88,353.02,352.82,352.99,3901.0,345.2418,345.3788,345.1831,345.3494,3901.0
2024-03-18 14:30:00,352.98,353.05,352.77,352.82,4919.0,345.3396,345.4081,345.1342,345.1831,4919.0
2024-03-18 14:35:00,352.75,352.84,352.33,352.33,3553.0,345.1146,345.2027,344.7037,344.7037,3553.0
2024-03-18 14:40:00,352.33,352.33,351.92,351.98,3433.0,344.7037,344.7037,344.3026,344.3613,3433.0
2024-03-18 14:45:00,351.95,352.09,351.9,351.99,7906.0,344.3319,344.4689,344.283,344.3711,7906.0
2024-03-18 14:50:00,351.95,352.25,351.95,352.14,3695.0,344.3319,344.6254,344.3319,344.5178,3695.0
2024-03-18 14:55:00,352.07,352.51,351.96,352.42,10876.0,344.4493,344.8798,344.3417,344.7917,10876.0
2024-03-18 15:00:00,352.58,352.59,352.03,352.03,3610.0,344.9483,344.9581,344.4102,344.4102,3610.0
2024-03-18 15:05:00,352.03,352.32,351.93,352.32,3612.0,344.4102,344.6939,344.3124,344.6939,3612.0
2024-03-18 15:10:00,352.36,352.47,352.24,352.24,3100.0,344.733,344.8407,344.6156,344.6156,3100.0
2024-03-18 15:15:00,352.32,352.41,352.23,352.31,4631.0,344.6939,344.782,344.6059,344.6841,4631.0
2024-03-18 15:20:00,352.24,352.4,352.12,352.13,7793.0,344.6156,344.7722,344.4982,344.508,7793.0
2024-03-18 15:25:00,352.11,352.29,352.02,352.06,3992.0,344.4885,344.6646,344.4004,344.4395,3992.0
2024-03-18 15:30:00,352.06,352.07,351.75,351.83,6417.0,344.4395,344.4493,344.1363,344.2145,6417.0
2024-03-18 15:35:00,351.84,352.17,351.83,352.17,5114.0,344.2243,344.5472,344.2145,344.5472,5114.0
2024-03-18 15:40:00,352.19,352.38,352.12,352.3,5628.0,344.5667,344.7526,344.4982,344.6743,5628.0
2024-03-18 15:45:00,352.3,352.5,352.22,352.23,16124.0,344.6743,344.87,344.5961,344.6059,16124.0
2024-03-18 15:50:00,352.18,352.26,351.82,351.83,10936.0,344.5569,344.6352,344.2047,344.2145,10936.0
2024-03-18 15:55:00,351.9,352.8,351.64,352.63,70125.0,344.283,345.1635,344.0286,344.9972,70125.0
2024-03-19 09:30:00,353.98,354.43,351.58,352.07,22095.0,346.318,346.7582,343.9699,344.4493,22095.0
2024-03-19 09:35:00,351.84,353.68,351.84,353.56,6763.0,344.2243,346.0245,344.2243,345.9071,6763.0
2024-03-19 09:40:00,353.69,354.11,353.36,354.11,3793.0,346.0343,346.4452,345.7114,346.4452,3793.0
2024-03-19 09:45:00,353.9,354.23,353.12,353.57,9324.0,346.2397,346.5626,345.4766,345.9169,9324.0
2024-03-19 09:50:00,353.28,353.33,352.64,352.81,5309.0,345.6331,345.6821,345.007,345.1733,5309.0
2024-03-19 09:55:00,352.82,352.91,351.92,352.5,6654.0,345.1831,345.2711,344.3026,344.87,6654.0
2024-03-19 10:00:00,352.44,352.61,351.97,352.08,10140.0,344.8113,344.9776,344.3515,344.4591,10140.0
2024-03-19 10:05:00,351.94,352.47,351.7,352.3,10175.0,344.3221,344.8407,344.0873,344.6743,10175.0
2024-03-19 10:10:00,352.12,352.28,351.72,352.12,5786.0,344.4982,344.6548,344.1069,344.4982,5786.0
2024-03-19 10:15:00,352.12,352.31,351.81,352.05,3458.0,344.4982,344.6841,344.195,344.4298,3458.0
2024-03-19 10:20:00,352.09,352.47,352.09,352.47,2407.0,344.4689,344.8407,344.4689,344.8407,2407.0
2024-03-19 10:25:00,352.61,352.82,352.43,352.65,4433.0,344.9776,345.1831,344.8015,345.0168,4433.0
2024-03-19 10:30:00,352.73,353.11,352.73,352.99,4186.0,345.095,345.4668,345.095,345.3494,4186.0
2024-03-19 10:35:00,352.86,352.94,352.55,352.94,5689.0,345.2222,345.3005,344.9189,345.3005,5689.0
2024-03-19 10:40:00,352.94,353.3,352.8,352.83,3400.0,345.3005,345.6527,345.1635,345.1929,3400.0
2024-03-19 10:45:00,353.02,353.24,352.88,352.88,6299.0,345.3788,345.594,345.2418,345.2418,6299.0
2024-03-19 10:50:00,352.81,353.1,352.78,353.05,10560.0,345.1733,345.457,345.144,345.4081,10560.0
2024-03-19 10:55:00,352.97,353.55,352.92,353.55,8895.0,345.3298,345.8973,345.2809,345.8973,8895.0
2024-03-19 11:00:00,353.44,353.76,353.41,353.41,7438.0,345.7897,346.1027,345.7603,345.7603,7438.0
2024-03-19 11:05:00,353.34,353.39,353.01,353.01,5017.0,345.6918,345.7408,345.369,345.369,5017.0
2024-03-19 11:10:00,353.17,353.37,353.11,353.25,4233.0,345.5255,345.7212,345.4668,345.6038,4233.0
2024-03-19 11:15:00,353.39,353.5,353.15,353.15,3556.0,345.7408,345.8484,345.5059,345.5059,3556.0
2024-03-19 11:20:00,353.12,353.12,352.85,352.87,5003.0,345.4766,345.4766,345.2124,345.232,5003.0
2024-03-19 11:25:00,352.87,352.87,352.55,352.6,4656.0,345.232,345.232,344.9189,344.9679,4656.0
2024-03-19 11:30:00,352.52,353.05,352.46,353.02,4049.0,344.8896,345.4081,344.8309,345.3788,4049.0
2024-03-19 11:35:00,352.98,353.02,352.8,352.95,3464.0,345.3396,345.3788,345.1635,345.3103,3464.0
2024-03-19 11:40:00,352.95,353.21,352.69,352.69,6148.0,345.3103,345.5646,345.0559,345.0559,6148.0
2024-03-19 11:45:00,352.6,352.82,352.37,352.74,6318.0,344.9679,345.1831,344.7428,345.1048,6318.0
2024-03-19 11:50:00,352.75,352.89,352.57,352.57,6078.0,345.1146,345.2516,344.9385,344.9385,6078.0
2024-03-19 11:55:00,352.57,352.93,352.47,352.92,7170.0,344.9385,345.2907,344.8407,345.2809,7170.0
2024-03-19 12:00:00,352.8,352.86,352.29,352.37,6546.0,345.1635,345.2222,344.6646,344.7428,6546.0
2024-03-19 12:05:00,352.37,352.37,351.67,351.67,5848.0,344.7428,344.7428,344.058,344.058,5848.0
2024-03-19 12:10:00,351.74,351.95,351.64,351.73,6390.0,344.1265,344.3319,344.0286,344.1167,6390.0
2024-03-19 12:15:00,351.72,351.82,351.62,351.71,4729.0,344.1069,344.2047,344.0091,344.0971,4729.0
2024-03-19 12:20:00,351.8,352.18,351.66,352.18,7482.0,344.1852,344.5569,344.0482,344.5569,7482.0
2024-03-19 12:25:00,352.17,352.17,351.44,351.98,8351.0,344.5472,344.5472,343.833,344.3613,8351.0
2024-03-19 12:30:00,352.06,352.16,351.73,351.73,7212.0,344.4395,344.5374,344.1167,344.1167,7212.0
2024-03-19 12:35:00,352.01,352.16,351.85,352.13,4402.0,344.3906,344.5374,344.2341,344.508,4402.0
2024-03-19 12:40:00,352.12,352.13,351.92,352.03,2670.0,344.4982,344.508,344.3026,344.4102,2670.0
2024-03-19 12:45:00,352.03,352.3,352.02,352.19,4203.0,344.4102,344.6743,344.4004,344.5667,4203.0
2024-03-19 12:50:00,352.25,352.27,351.96,352.22,3256.0,344.6254,344.645,344.3417,344.5961,3256.0
2024-03-19 12:55:00,352.24,352.44,352.23,352.44,2760.0,344.6156,344.8113,344.6059,344.8113,2760.0
2024-03-19 13:00:00,352.51,352.59,352.23,352.43,4141.0,344.8798,344.9581,344.6059,344.8015,4141.0
2024-03-19 13:05:00,352.26,352.49,352.12,352.43,2947.0,344.6352,344.8602,344.4982,344.8015,2947.0
2024-03-19 13:10:00,352.33,352.53,352.28,352.41,3446.0,344.7037,344.8994,344.6548,344.782,3446.0
2024-03-19 13:15:00,352.4,352.51,352.31,352.38,3281.0,344.7722,344.8798,344.6841,344.7526,3281.0
2024-03-19 13:20:00,352.35,352.43,352.35,352.38,1001.0,344.7233,344.8015,344.7233,344.7526,1001.0
2024-03-19 13:25:00,352.38,352.63,352.22,352.63,3029.0,344.7526,344.9972,344.5961,344.9972,3029.0
2024-03-19 13:30:00,352.63,352.7,352.45,352.45,6553.0,344.9972,345.0657,344.8211,344.8211,6553.0
2024-03-19 13:35:00,352.41,352.57,352.41,352.51,2324.0,344.782,344.9385,344.782,344.8798,2324.0
2024-03-19 13:40:00,352.44,352.55,352.24,352.47,4676.0,344.8113,344.9189,344.6156,344.8407,4676.0
2024-03-19 13:45:00,352.48,352.48,352.1,352.31,2464.0,344.8505,344.8505,344.4787,344.6841,2464.0
2024-03-19 13:50:00,352.36,352.36,352.19,352.21,4213.0,344.733,344.733,344.5667,344.5863,4213.0
2024-03-19 13:55:00,352.19,352.19,351.86,352.0,3471.0,344.5667,344.5667,344.2439,344.3808,3471.0
2024-03-19 14:00:00,351.98,351.98,351.68,351.84,2762.0,344.3613,344.3613,344.0678,344.2243,2762.0
2024-03-19 14:05:00,351.88,352.07,351.81,352.05,7105.0,344.2634,344.4493,344.195,344.4298,7105.0
2024-03-19 14:10:00,352.03,352.05,351.7,351.78,4302.0,344.4102,344.4298,344.0873,344.1656,4302.0
2024-03-19 14:15:00,351.8,351.9,351.7,351.7,4106.0,344.1852,344.283,344.0873,344.0873,4106.0
2024-03-19 14:20:00,351.81,352.15,351.81,352.15,3054.0,344.195,344.5276,344.195,344.5276,3054.0
2024-03-19 14:25:00,352.14,352.28,352.12,352.28,3216.0,344.5178,344.6548,344.4982,344.6548,3216.0
2024-03-19 14:30:00,352.28,352.38,352.12,352.18,10360.0,344.6548,344.7526,344.4982,344.5569,10360.0
2024-03-19 14:35:00,352.18,352.26,352.09,352.23,3532.0,344.5569,344.6352,344.4689,344.6059,3532.0
2024-03-19 14:40:00,352.24,352.26,352.17,352.17,3829.0,344.6156,344.6352,344.5472,344.5472,3829.0
2024-03-19 14:45:00,352.27,352.52,352.25,352.52,4235.0,344.645,344.8896,344.6254,344.8896,4235.0
2024-03-19 14:50:00,352.48,352.48,352.06,352.06,4300.0,344.8505,344.8505,344.4395,344.4395,4300.0
2024-03-19 14:55:00,352.06,352.06,351.69,351.91,6576.0,344.4395,344.4395,344.0776,344.2928,6576.0
2024-03-19 15:00:00,351.85,352.16,351.79,352.14,8089.0,344.2341,344.5374,344.1754,344.5178,8089.0
2024-03-19 15:05:00,352.17,352.29,352.05,352.29,4700.0,344.5472,344.6646,344.4298,344.6646,4700.0
2024-03-19 15:10:00,352.44,352.59,352.35,352.46,4339.0,344.8113,344.9581,344.7233,344.8309,4339.0
2024-03-19 15:15:00,352.44,352.44,352.16,352.26,5445.0,344.8113,344.8113,344.5374,344.6352,5445.0
2024-03-19 15:20:00,352.26,352.31,351.95,351.95,11015.0,344.6352,344.6841,344.3319,344.3319,11015.0
2024-03-19 15:25:00,351.94,352.12,351.94,352.03,6109.0,344.3221,344.4982,344.3221,344.4102,6109.0
2024-03-19 15:30:00,352.03,352.1,351.52,351.62,11766.0,344.4102,344.4787,343.9112,344.0091,11766.0
2024-03-19 15:35:00,351.64,351.67,351.32,351.47,10592.0,344.0286,344.058,343.7156,343.8623,10592.0
2024-03-19 15:40:00,351.41,351.95,351.31,351.82,12594.0,343.8036,344.3319,343.7058,344.2047,12594.0
2024-03-19 15:45:00,351.74,352.22,351.69,352.03,12895.0,344.1265,344.5961,344.0776,344.4102,12895.0
2024-03-19 15:50:00,351.99,352.07,351.73,351.95,13733.0,344.3711,344.4493,344.1167,344.3319,13733.0
2024-03-19 15:55:00,352.0,352.37,351.88,352.37,65727.0,344.3808,344.7428,344.2634,344.7428,65727.0
2024-03-20 09:30:00,351.55,352.62,351.18,351.18,11521.0,343.9406,344.9874,343.5786,343.5786,11521.0
2024-03-20 09:35:00,352.34,353.15,352.28,352.33,2498.0,344.7135,345.5059,344.6548,344.7037,2498.0
2024-03-20 09:40:00,352.32,352.56,352.26,352.45,5272.0,344.6939,344.9287,344.6352,344.8211,5272.0
2024-03-20 09:45:00,352.43,352.43,351.85,352.11,1217.0,344.8015,344.8015,344.2341,344.4885,1217.0
2024-03-20 09:50:00,352.09,352.14,351.08,351.53,12643.0,344.4689,344.5178,343.4808,343.921,12643.0
2024-03-20 09:55:00,351.71,352.1,351.69,352.1,1608.0,344.0971,344.4787,344.0776,344.4787,1608.0
2024-03-20 10:00:00,352.15,352.17,351.8,352.14,2633.0,344.5276,344.5472,344.1852,344.5178,2633.0
2024-03-20 10:05:00,352.05,352.23,351.85,352.12,3910.0,344.4298,344.6059,344.2341,344.4982,3910.0
2024-03-20 10:10:00,351.86,352.15,351.84,352.02,5966.0,344.2439,344.5276,344.2243,344.4004,5966.0
2024-03-20 10:15:00,352.02,352.64,352.01,352.64,3311.0,344.4004,345.007,344.3906,345.007,3311.0
2024-03-20 10:20:00,352.73,352.93,352.71,352.87,14578.0,345.095,345.2907,345.0755,345.232,14578.0
2024-03-20 10:25:00,352.88,353.33,352.73,353.14,8862.0,345.2418,345.6821,345.095,345.4962,8862.0
2024-03-20 10:30:00,353.38,353.39,352.97,353.16,12247.0,345.731,345.7408,345.3298,345.5157,12247.0
2024-03-20 10:35:00,353.04,353.09,352.48,352.5,7083.0,345.3983,345.4472,344.8505,344.87,7083.0
2024-03-20 10:40:00,352.5,352.51,352.33,352.39,1652.0,344.87,344.8798,344.7037,344.7624,1652.0
2024-03-20 10:45:00,352.38,352.54,352.34,352.54,3562.0,344.7526,344.9092,344.7135,344.9092,3562.0
2024-03-20 10:50:00,352.46,352.61,352.44,352.44,2273.0,344.8309,344.9776,344.8113,344.8113,2273.0
2024-03-20 10:55:00,352.46,353.16,352.46,353.07,5303.0,344.8309,345.5157,344.8309,345.4277,5303.0
2024-03-20 11:00:00,353.02,353.09,352.94,353.05,4071.0,345.3788,345.4472,345.3005,345.4081,4071.0
2024-03-20 11:05:00,353.09,353.5,353.07,353.46,7552.0,345.4472,345.8484,345.4277,345.8092,7552.0
2024-03-20 11:10:00,353.37,353.69,353.37,353.55,4849.0,345.7212,346.0343,345.7212,345.8973,4849.0
2024-03-20 11:15:00,353.69,353.69,353.0,353.17,12141.0,346.0343,346.0343,345.3592,345.5255,12141.0
2024-03-20 11:20:00,353.03,353.52,353.03,353.52,3418.0,345.3885,345.8679,345.3885,345.8679,3418.0
2024-03-20 11:25:00,353.52,353.53,353.5,353.53,1246.0,345.8679,345.8777,345.8484,345.8777,1246.0
2024-03-20 11:30:00,353.64,353.84,353.52,353.78,4577.0,345.9853,346.181,345.8679,346.1223,4577.0
2024-03-20 11:35:00,353.77,353.92,353.77,353.88,4438.0,346.1125,346.2593,346.1125,346.2201,4438.0
2024-03-20 11:40:00,353.8,354.02,353.66,353.87,11278.0,346.1419,346.3571,346.0049,346.2104,11278.0
2024-03-20 11:45:00,353.87,353.88,353.48,353.59,4058.0,346.2104,346.2201,345.8288,345.9364,4058.0
2024-03-20 11:50:00,353.45,353.66,353.45,353.65,1010.0,345.7995,346.0049,345.7995,345.9951,1010.0
2024-03-20 11:55:00,353.68,353.86,353.68,353.75,3674.0,346.0245,346.2006,346.0245,346.093,3674.0
2024-03-20 12:00:00,353.75,353.86,353.69,353.86,500.0,346.093,346.2006,346.0343,346.2006,500.0
2024-03-20 12:05:00,353.75,353.75,353.11,353.22,5228.0,346.093,346.093,345.4668,345.5744,5228.0
2024-03-20 12:10:00,353.21,353.35,353.18,353.32,1830.0,345.5646,345.7016,345.5353,345.6723,1830.0
2024-03-20 12:15:00,353.35,353.73,353.35,353.72,3400.0,345.7016,346.0734,345.7016,346.0636,3400.0
2024-03-20 12:20:00,353.75,353.92,353.62,353.72,6148.0,346.093,346.2593,345.9658,346.0636,6148.0
2024-03-20 12:25:00,353.81,353.88,353.81,353.88,473.0,346.1517,346.2201,346.1517,346.2201,473.0
2024-03-20 12:30:00,353.95,354.31,353.95,354.25,3647.0,346.2886,346.6408,346.2886,346.5821,3647.0
2024-03-20 12:35:00,354.29,354.31,354.11,354.21,5884.0,346.6213,346.6408,346.4452,346.543,5884.0
2024-03-20 12:40:00,354.23,354.33,354.19,354.33,2528.0,346.5626,346.6604,346.5234,346.6604,2528.0
2024-03-20 12:45:00,354.34,354.53,354.34,354.53,1930.0,346.6702,346.8561,346.6702,346.8561,1930.0
2024-03-20 12:50:00,354.53,354.72,354.43,354.72,5067.0,346.8561,347.042,346.7582,347.042,5067.0
2024-03-20 12:55:00,354.59,354.72,354.51,354.6,9799.0,346.9148,347.042,346.8365,346.9246,9799.0
2024-03-20 13:00:00,354.52,354.52,354.2,354.3,4515.0,346.8463,346.8463,346.5332,346.6311,4515.0
2024-03-20 13:05:00,354.29,354.29,354.13,354.14,4185.0,346.6213,346.6213,346.4647,346.4745,4185.0
2024-03-20 13:10:00,354.07,354.17,354.02,354.04,2786.0,346.406,346.5039,346.3571,346.3767,2786.0
2024-03-20 13:15:00,354.04,354.28,353.82,354.15,9854.0,346.3767,346.6115,346.1614,346.4843,9854.0
2024-03-20 13:20:00,354.21,354.28,354.08,354.1,3896.0,346.543,346.6115,346.4158,346.4354,3896.0
2024-03-20 13:25:00,354.13,354.31,354.13,354.28,3183.0,346.4647,346.6408,346.4647,346.6115,3183.0
2024-03-20 13:30:00,354.27,354.31,354.14,354.23,4945.0,346.6017,346.6408,346.4745,346.5626,4945.0
2024-03-20 13:35:00,354.17,354.17,353.93,353.93,1811.0,346.5039,346.5039,346.2691,346.2691,1811.0
2024-03-20 13:40:00,353.92,353.92,353.52,353.52,2762.0,346.2593,346.2593,345.8679,345.8679,2762.0
2024-03-20 13:45:00,353.45,353.45,353.36,353.37,1000.0,345.7995,345.7995,345.7114,345.7212,1000.0
2024-03-20 13:50:00,353.47,353.66,353.39,353.59,3280.0,345.819,346.0049,345.7408,345.9364,3280.0
2024-03-20 13:55:00,353.53,353.67,353.46,353.66,3547.0,345.8777,346.0147,345.8092,346.0049,3547.0
2024-03-20 14:00:00,353.69,354.39,353.69,354.17,8656.0,346.0343,346.7191,346.0343,346.5039,8656.0
2024-03-20 14:05:00,354.3,354.37,353.66,353.67,5109.0,346.6311,346.6995,346.0049,346.0147,5109.0
2024-03-20 14:10:00,353.61,353.81,353.13,353.27,4535.0,345.956,346.1517,345.4864,345.6234,4535.0
2024-03-20 14:15:00,353.12,353.35,352.94,353.29,5062.0,345.4766,345.7016,345.3005,345.6429,5062.0
2024-03-20 14:20:00,353.4,353.46,353.17,353.45,5092.0,345.7505,345.8092,345.5255,345.7995,5092.0
2024-03-20 14:25:00,353.5,353.75,353.5,353.75,3282.0,345.8484,346.093,345.8484,346.093,3282.0
2024-03-20 14:30:00,353.87,354.01,353.62,353.69,6762.0,346.2104,346.3473,345.9658,346.0343,6762.0
2024-03-20 14:35:00,353.61,354.26,353.55,354.06,8478.0,345.956,346.5919,345.8973,346.3963,8478.0
2024-03-20 14:40:00,354.02,354.65,354.02,354.31,8444.0,346.3571,346.9735,346.3571,346.6408,8444.0
2024-03-20 14:45:00,354.43,354.56,354.39,354.46,1700.0,346.7582,346.8854,346.7191,346.7876,1700.0
2024-03-20 14:50:00,354.27,354.46,354.02,354.02,6813.0,346.6017,346.7876,346.3571,346.3571,6813.0
2024-03-20 14:55:00,354.08,354.18,353.93,354.03,2906.0,346.4158,346.5137,346.2691,346.3669,2906.0
2024-03-20 15:00:00,353.94,354.14,353.86,354.04,4939.0,346.2788,346.4745,346.2006,346.3767,4939.0
2024-03-20 15:05:00,354.06,354.25,354.06,354.14,4802.0,346.3963,346.5821,346.3963,346.4745,4802.0
2024-03-20 15:10:00,354.14,354.14,353.86,353.95,4054.0,346.4745,346.4745,346.2006,346.2886,4054.0
2024-03-20 15:15:00,353.96,354.21,353.93,354.13,3955.0,346.2984,346.543,346.2691,346.4647,3955.0
2024-03-20 15:20:00,354.13,354.6,354.06,354.6,2517.0,346.4647,346.9246,346.3963,346.9246,2517.0
2024-03-20 15:25:00,354.61,354.78,354.49,354.68,6024.0,346.9343,347.1007,346.8169,347.0028,6024.0
2024-03-20 15:30:00,354.61,354.7,354.58,354.61,24184.0,346.9343,347.0224,346.905,346.9343,24184.0
2024-03-20 15:35:00,354.61,354.67,354.34,354.6,5412.0,346.9343,346.993,346.6702,346.9246,5412.0
2024-03-20 15:40:00,354.63,354.73,354.29,354.6,5886.0,346.9539,347.0517,346.6213,346.9246,5886.0
2024-03-20 15:45:00,354.59,354.59,353.92,353.97,11156.0,346.9148,346.9148,346.2593,346.3082,11156.0
2024-03-20 15:50:00,353.88,354.5,353.77,354.18,18389.0,346.2201,346.8267,346.1125,346.5137,18389.0
2024-03-20 15:55:00,354.17,354.19,353.6,353.69,65268.0,346.5039,346.5234,345.9462,346.0343,65268.0
2024-03-21 09:30:00,354.11,355.23,352.71,353.7,32524.0,346.4452,347.5409,345.0755,346.044,32524.0
2024-03-21 09:35:00,354.15,354.35,353.19,353.47,5505.0,346.4843,346.68,345.5451,345.819,5505.0
2024-03-21 09:40:00,353.76,353.97,353.44,353.87,6791.0,346.1027,346.3082,345.7897,346.2104,6791.0
2024-03-21 09:45:00,353.89,354.24,353.1,353.36,5492.0,346.2299,346.5724,345.457,345.7114,5492.0
2024-03-21 09:50:00,353.65,354.19,353.62,354.11,3137.0,345.9951,346.5234,345.9658,346.4452,3137.0
2024-03-21 09:55:00,354.16,354.2,354.03,354.05,2031.0,346.4941,346.5332,346.3669,346.3865,2031.0
2024-03-21 10:00:00,353.86,354.32,353.45,353.88,7052.0,346.2006,346.6506,345.7995,346.2201,7052.0
2024-03-21 10:05:00,353.99,354.02,353.7,353.92,3798.0,346.3278,346.3571,346.044,346.2593,3798.0
2024-03-21 10:10:00,354.03,354.21,353.9,354.09,4240.0,346.3669,346.543,346.2397,346.4256,4240.0
2024-03-21 10:15:00,354.21,354.31,353.91,354.13,6782.0,346.543,346.6408,346.2495,346.4647,6782.0
2024-03-21 10:20:00,354.11,354.11,353.71,353.75,4025.0,346.4452,346.4452,346.0538,346.093,4025.0
2024-03-21 10:25:00,353.84,354.35,353.84,354.02,7282.0,346.181,346.68,346.181,346.3571,7282.0
2024-03-21 10:30:00,354.22,354.23,353.96,354.11,8215.0,346.5528,346.5626,346.2984,346.4452,8215.0
2024-03-21 10:35:00,354.13,354.23,353.89,354.18,6982.0,346.4647,346.5626,346.2299,346.5137,6982.0
2024-03-21 10:40:00,354.22,354.41,354.18,354.27,7381.0,346.5528,346.7387,346.5137,346.6017,7381.0
2024-03-21 10:45:00,354.27,354.42,354.21,354.21,6228.0,346.6017,346.7485,346.543,346.543,6228.0
2024-03-21 10:50:00,354.25,354.29,354.09,354.11,8830.0,346.5821,346.6213,346.4256,346.4452,8830.0
2024-03-21 10:55:00,354.18,354.76,354.05,354.63,18589.0,346.5137,347.0811,346.3865,346.9539,18589.0
2024-03-21 11:00:00,354.68,354.68,354.31,354.41,6226.0,347.0028,347.0028,346.6408,346.7387,6226.0
2024-03-21 11:05:00,354.31,354.56,354.11,354.12,5686.0,346.6408,346.8854,346.4452,346.455,5686.0
2024-03-21 11:10:00,354.12,354.12,353.64,353.87,3840.0,346.455,346.455,345.9853,346.2104,3840.0
2024-03-21 11:15:00,353.84,354.27,353.72,354.26,5317.0,346.181,346.6017,346.0636,346.5919,5317.0
2024-03-21 11:20:00,354.2,354.51,354.09,354.38,23105.0,346.5332,346.8365,346.4256,346.7093,23105.0
2024-03-21 11:25:00,354.44,354.92,354.42,354.92,9259.0,346.768,347.2376,346.7485,347.2376,9259.0
2024-03-21 11:30:00,354.87,355.35,354.79,354.91,12429.0,347.1887,347.6583,347.1105,347.2279,12429.0
2024-03-21 11:35:00,354.76,355.0,354.75,354.99,14303.0,347.0811,347.3159,347.0713,347.3061,14303.0
2024-03-21 11:40:00,354.85,355.0,354.77,354.77,5453.0,347.1692,347.3159,347.0909,347.0909,5453.0
2024-03-21 11:45:00,354.81,355.01,354.66,354.79,9145.0,347.13,347.3257,346.9833,347.1105,9145.0
2024-03-21 11:50:00,354.86,354.99,354.86,354.98,628.0,347.1789,347.3061,347.1789,347.2963,628.0
2024-03-21 11:55:00,354.92,355.07,354.85,354.85,7570.0,347.2376,347.3844,347.1692,347.1692,7570.0
2024-03-21 12:00:00,354.85,354.96,354.65,354.65,2402.0,347.1692,347.2768,346.9735,346.9735,2402.0
2024-03-21 12:05:00,354.66,354.76,354.41,354.56,6012.0,346.9833,347.0811,346.7387,346.8854,6012.0
2024-03-21 12:10:00,354.64,354.73,354.49,354.53,3222.0,346.9637,347.0517,346.8169,346.8561,3222.0
2024-03-21 12:15:00,354.53,354.61,354.32,354.54,3176.0,346.8561,346.9343,346.6506,346.8659,3176.0
2024-03-21 12:20:00,354.68,354.69,354.55,354.56,3126.0,347.0028,347.0126,346.8756,346.8854,3126.0
2024-03-21 12:25:00,354.57,354.65,354.38,354.38,4704.0,346.8952,346.9735,346.7093,346.7093,4704.0
2024-03-21 12:30:00,354.3,354.33,353.88,354.16,3720.0,346.6311,346.6604,346.2201,346.4941,3720.0
2024-03-21 12:35:00,353.94,354.0,353.72,353.73,4151.0,346.2788,346.3376,346.0636,346.0734,4151.0
2024-03-21 12:40:00,353.8,354.21,353.79,353.99,7253.0,346.1419,346.543,346.1321,346.3278,7253.0
2024-03-21 12:45:00,353.87,354.0,353.87,353.92,1000.0,346.2104,346.3376,346.2104,346.2593,1000.0
2024-03-21 12:50:00,354.0,354.19,353.96,354.19,1400.0,346.3376,346.5234,346.2984,346.5234,1400.0
2024-03-21 12:55:00,354.09,354.43,354.0,354.42,4024.0,346.4256,346.7582,346.3376,346.7485,4024.0
2024-03-21 13:00:00,354.28,354.41,353.77,353.78,10216.0,346.6115,346.7387,346.1125,346.1223,10216.0
2024-03-21 13:05:00,353.96,354.0,353.84,353.94,2011.0,346.2984,346.3376,346.181,346.2788,2011.0
2024-03-21 13:10:00,353.97,354.27,353.96,354.27,1699.0,346.3082,346.6017,346.2984,346.6017,1699.0
2024-03-21 13:15:00,354.25,354.4,354.05,354.05,5848.0,346.5821,346.7289,346.3865,346.3865,5848.0
2024-03-21 13:20:00,354.05,354.13,353.96,353.97,2658.0,346.3865,346.4647,346.2984,346.3082,2658.0
2024-03-21 13:25:00,353.96,354.0,353.69,353.69,2863.0,346.2984,346.3376,346.0343,346.0343,2863.0
2024-03-21 13:30:00,353.77,353.85,353.73,353.8,2656.0,346.1125,346.1908,346.0734,346.1419,2656.0
2024-03-21 13:35:00,353.88,353.89,353.67,353.67,4673.0,346.2201,346.2299,346.0147,346.0147,4673.0
2024-03-21 13:40:00,353.54,353.77,353.21,353.21,9817.0,345.8875,346.1125,345.5646,345.5646,9817.0
2024-03-21 13:45:00,353.43,353.71,353.42,353.59,4184.0,345.7799,346.0538,345.7701,345.9364,4184.0
2024-03-21 13:50:00,353.66,353.66,353.36,353.36,3844.0,346.0049,346.0049,345.7114,345.7114,3844.0
2024-03-21 13:55:00,353.38,353.45,353.25,353.3,5293.0,345.731,345.7995,345.6038,345.6527,5293.0
2024-03-21 14:00:00,353.23,353.43,353.19,353.38,7350.0,345.5842,345.7799,345.5451,345.731,7350.0
2024-03-21 14:05:00,353.38,353.38,353.28,353.32,7168.0,345.731,345.731,345.6331,345.6723,7168.0
2024-03-21 14:10:00,353.34,353.55,353.32,353.41,7449.0,345.6918,345.8973,345.6723,345.7603,7449.0
2024-03-21 14:15:00,353.48,353.66,353.42,353.47,6939.0,345.8288,346.0049,345.7701,345.819,6939.0
2024-03-21 14:20:00,353.55,353.57,353.48,353.55,1443.0,345.8973,345.9169,345.8288,345.8973,1443.0
2024-03-21 14:25:00,353.57,353.99,353.5,353.99,5224.0,345.9169,346.3278,345.8484,346.3278,5224.0
2024-03-21 14:30:00,354.0,354.03,353.67,353.89,4414.0,346.3376,346.3669,346.0147,346.2299,4414.0
2024-03-21 14:35:00,353.9,354.0,353.79,353.83,5494.0,346.2397,346.3376,346.1321,346.1712,5494.0
2024-03-21 14:40:00,353.9,354.05,353.9,354.01,2729.0,346.2397,346.3865,346.2397,346.3473,2729.0
2024-03-21 14:45:00,353.94,354.05,353.88,353.91,6319.0,346.2788,346.3865,346.2201,346.2495,6319.0
2024-03-21 14:50:00,353.88,353.95,353.75,353.82,6800.0,346.2201,346.2886,346.093,346.1614,6800.0
2024-03-21 14:55:00,353.82,354.36,353.82,354.22,11562.0,346.1614,346.6898,346.1614,346.5528,11562.0
2024-03-21 15:00:00,354.22,354.54,354.22,354.49,3027.0,346.5528,346.8659,346.5528,346.8169,3027.0
2024-03-21 15:05:00,354.54,354.69,354.47,354.65,3372.0,346.8659,347.0126,346.7974,346.9735,3372.0
2024-03-21 15:10:00,354.73,354.73,354.64,354.64,2765.0,347.0517,347.0517,346.9637,346.9637,2765.0
2024-03-21 15:15:00,354.59,354.71,354.4,354.45,9958.0,346.9148,347.0322,346.7289,346.7778,9958.0
2024-03-21 15:20:00,354.46,354.72,354.38,354.44,7504.0,346.7876,347.042,346.7093,346.768,7504.0
2024-03-21 15:25:00,354.39,354.5,354.21,354.5,12197.0,346.7191,346.8267,346.543,346.8267,12197.0
2024-03-21 15:30:00,354.62,354.68,354.33,354.33,4520.0,346.9441,347.0028,346.6604,346.6604,4520.0
2024-03-21 15:35:00,354.33,354.33,353.98,354.05,8722.0,346.6604,346.6604,346.318,346.3865,8722.0
2024-03-21 15:40:00,354.06,354.44,353.97,354.24,8420.0,346.3963,346.768,346.3082,346.5724,8420.0
2024-03-21 15:45:00,354.24,354.26,353.86,354.0,14503.0,346.5724,346.5919,346.2006,346.3376,14503.0
2024-03-21 15:50:00,354.04,354.04,353.67,353.87,16303.0,346.3767,346.3767,346.0147,346.2104,16303.0
2024-03-21 15:55:00,353.87,353.87,353.33,353.5,50691.0,346.2104,346.2104,345.6821,345.8484,50691.0
2024-03-22 09:30:00,353.67,354.75,353.67,354.75,9106.0,346.0147,347.0713,346.0147,347.0713,9106.0
2024-03-22 09:35:00,354.76,355.18,354.53,355.14,2170.0,347.0811,347.492,346.8561,347.4529,2170.0
2024-03-22 09:40:00,355.47,355.77,354.85,355.69,15677.0,347.7757,348.0692,347.1692,347.991,15677.0
2024-03-22 09:45:00,355.46,355.51,355.24,355.24,5019.0,347.7659,347.8149,347.5507,347.5507,5019.0
2024-03-22 09:50:00,355.33,355.34,355.14,355.25,3308.0,347.6388,347.6485,347.4529,347.5605,3308.0
2024-03-22 09:55:00,355.15,355.16,354.84,354.94,7216.0,347.4627,347.4724,347.1594,347.2572,7216.0
2024-03-22 10:00:00,354.94,354.99,354.84,354.84,2452.0,347.2572,347.3061,347.1594,347.1594,2452.0
2024-03-22 10:05:00,354.91,355.21,354.83,355.15,4600.0,347.2279,347.5214,347.1496,347.4627,4600.0
2024-03-22 10:10:00,354.96,355.01,354.84,354.88,9974.0,347.2768,347.3257,347.1594,347.1985,9974.0
2024-03-22 10:15:00,355.01,355.05,354.95,354.95,2954.0,347.3257,347.3648,347.267,347.267,2954.0
2024-03-22 10:20:00,354.9,355.04,354.89,354.89,4048.0,347.2181,347.355,347.2083,347.2083,4048.0
2024-03-22 10:25:00,354.89,354.89,354.6,354.66,7816.0,347.2083,347.2083,346.9246,346.9833,7816.0
2024-03-22 10:30:00,354.71,354.85,354.6,354.74,5290.0,347.0322,347.1692,346.9246,347.0615,5290.0
2024-03-22 10:35:00,354.76,354.83,354.74,354.8,1789.0,347.0811,347.1496,347.0615,347.1202,1789.0
2024-03-22 10:40:00,354.87,354.92,354.76,354.83,3569.0,347.1887,347.2376,347.0811,347.1496,3569.0
2024-03-22 10:45:00,354.92,355.03,354.92,354.93,4662.0,347.2376,347.3453,347.2376,347.2474,4662.0
2024-03-22 10:50:00,354.92,355.1,354.92,355.07,5058.0,347.2376,347.4137,347.2376,347.3844,5058.0
2024-03-22 10:55:00,355.03,355.08,354.27,354.3,11486.0,347.3453,347.3942,346.6017,346.6311,11486.0
2024-03-22 11:00:00,354.43,354.47,354.3,354.31,1900.0,346.7582,346.7974,346.6311,346.6408,1900.0
2024-03-22 11:05:00,354.42,354.48,354.1,354.11,7344.0,346.7485,346.8072,346.4354,346.4452,7344.0
2024-03-22 11:10:00,354.19,354.28,354.1,354.2,4470.0,346.5234,346.6115,346.4354,346.5332,4470.0
2024-03-22 11:15:00,354.1,354.1,353.86,353.96,9421.0,346.4354,346.4354,346.2006,346.2984,9421.0
2024-03-22 11:20:00,354.01,354.07,353.87,353.91,6017.0,346.3473,346.406,346.2104,346.2495,6017.0
2024-03-22 11:25:00,353.98,353.98,353.8,353.81,9579.0,346.318,346.318,346.1419,346.1517,9579.0
2024-03-22 11:30:00,353.81,353.9,353.8,353.84,6158.0,346.1517,346.2397,346.1419,346.181,6158.0
2024-03-22 11:35:00,353.86,354.08,353.86,354.07,2920.0,346.2006,346.4158,346.2006,346.406,2920.0
2024-03-22 11:40:00,354.03,354.03,353.71,353.74,13297.0,346.3669,346.3669,346.0538,346.0832,13297.0
2024-03-22 11:45:00,353.71,353.72,353.3,353.34,3032.0,346.0538,346.0636,345.6527,345.6918,3032.0
2024-03-22 11:50:00,353.47,353.47,352.72,352.77,4920.0,345.819,345.819,345.0853,345.1342,4920.0
2024-03-22 11:55:00,352.79,352.87,352.71,352.81,3111.0,345.1537,345.232,345.0755,345.1733,3111.0
2024-03-22 12:00:00,352.7,352.75,352.64,352.66,5310.0,345.0657,345.1146,345.007,345.0266,5310.0
2024-03-22 12:05:00,352.66,352.77,352.52,352.52,20401.0,345.0266,345.1342,344.8896,344.8896,20401.0
2024-03-22 12:10:00,352.57,352.95,352.57,352.94,5958.0,344.9385,345.3103,344.9385,345.3005,5958.0
2024-03-22 12:15:00,352.94,353.3,352.8,353.13,5859.0,345.3005,345.6527,345.1635,345.4864,5859.0
2024-03-22 12:20:00,353.03,353.15,352.88,353.15,4564.0,345.3885,345.5059,345.2418,345.5059,4564.0
2024-03-22 12:25:00,352.98,353.13,352.94,352.96,7054.0,345.3396,345.4864,345.3005,345.3201,7054.0
2024-03-22 12:30:00,352.88,353.0,352.84,352.84,4890.0,345.2418,345.3592,345.2027,345.2027,4890.0
2024-03-22 12:35:00,352.92,352.92,352.83,352.92,800.0,345.2809,345.2809,345.1929,345.2809,800.0
2024-03-22 12:40:00,352.93,352.95,352.85,352.94,2184.0,345.2907,345.3103,345.2124,345.3005,2184.0
2024-03-22 12:45:00,352.86,352.94,352.83,352.89,2813.0,345.2222,345.3005,345.1929,345.2516,2813.0
2024-03-22 12:50:00,352.92,352.92,352.82,352.85,9559.0,345.2809,345.2809,345.1831,345.2124,9559.0
2024-03-22 12:55:00,352.85,352.9,352.83,352.86,1500.0,345.2124,345.2614,345.1929,345.2222,1500.0
2024-03-22 13:00:00,352.86,352.87,352.74,352.79,4788.0,345.2222,345.232,345.1048,345.1537,4788.0
2024-03-22 13:05:00,352.79,352.89,352.74,352.76,4514.0,345.1537,345.2516,345.1048,345.1244,4514.0
2024-03-22 13:10:00,352.8,352.81,352.23,352.24,2338.0,345.1635,345.1733,344.6059,344.6156,2338.0
2024-03-22 13:15:00,352.3,352.71,352.3,352.55,5226.0,344.6743,345.0755,344.6743,344.9189,5226.0
2024-03-22 13:20:00,352.53,352.85,352.53,352.8,6535.0,344.8994,345.2124,344.8994,345.1635,6535.0
2024-03-22 13:25:00,352.8,352.99,352.7,352.99,5522.0,345.1635,345.3494,345.0657,345.3494,5522.0
2024-03-22 13:30:00,352.9,353.0,352.71,352.76,18663.0,345.2614,345.3592,345.0755,345.1244,18663.0
2024-03-22 13:35:00,352.72,352.86,352.67,352.86,3314.0,345.0853,345.2222,345.0363,345.2222,3314.0
2024-03-22 13:40:00,352.91,353.05,352.88,352.88,2768.0,345.2711,345.4081,345.2418,345.2418,2768.0
2024-03-22 13:45:00,352.96,352.96,352.8,352.8,5681.0,345.3201,345.3201,345.1635,345.1635,5681.0
2024-03-22 13:50:00,352.81,352.91,352.8,352.87,4800.0,345.1733,345.2711,345.1635,345.232,4800.0
2024-03-22 13:55:00,352.87,353.02,352.85,352.92,3048.0,345.232,345.3788,345.2124,345.2809,3048.0
2024-03-22 14:00:00,353.0,353.25,352.96,353.19,1417.0,345.3592,345.6038,345.3201,345.5451,1417.0
2024-03-22 14:05:00,353.24,353.24,353.1,353.11,6655.0,345.594,345.594,345.457,345.4668,6655.0
2024-03-22 14:10:00,353.18,353.35,353.11,353.35,2016.0,345.5353,345.7016,345.4668,345.7016,2016.0
2024-03-22 14:15:00,353.34,353.95,353.26,353.69,10096.0,345.6918,346.2886,345.6136,346.0343,10096.0
2024-03-22 14:20:00,353.64,353.79,353.64,353.66,3605.0,345.9853,346.1321,345.9853,346.0049,3605.0
2024-03-22 14:25:00,353.75,353.85,353.66,353.78,2378.0,346.093,346.1908,346.0049,346.1223,2378.0
2024-03-22 14:30:00,353.9,353.9,353.0,353.69,13956.0,346.2397,346.2397,345.3592,346.0343,13956.0
2024-03-22 14:35:00,353.71,353.71,353.61,353.69,1000.0,346.0538,346.0538,345.956,346.0343,1000.0
2024-03-22 14:40:00,353.65,353.75,353.61,353.75,2962.0,345.9951,346.093,345.956,346.093,2962.0
2024-03-22 14:45:00,353.76,353.95,353.71,353.9,11949.0,346.1027,346.2886,346.0538,346.2397,11949.0
2024-03-22 14:50:00,353.83,353.9,353.71,353.85,6432.0,346.1712,346.2397,346.0538,346.1908,6432.0
2024-03-22 14:55:00,353.69,353.93,353.68,353.88,906.0,346.0343,346.2691,346.0245,346.2201,906.0
2024-03-22 15:00:00,353.91,353.96,353.85,353.96,1200.0,346.2495,346.2984,346.1908,346.2984,1200.0
2024-03-22 15:05:00,353.91,353.91,353.72,353.73,6159.0,346.2495,346.2495,346.0636,346.0734,6159.0
2024-03-22 15:10:00,353.71,353.72,353.22,353.25,6874.0,346.0538,346.0636,345.5744,345.6038,6874.0
2024-03-22 15:15:00,353.25,353.26,353.01,353.01,2200.0,345.6038,345.6136,345.369,345.369,2200.0
2024-03-22 15:20:00,353.0,353.09,352.59,353.04,5307.0,345.3592,345.4472,344.9581,345.3983,5307.0
2024-03-22 15:25:00,353.18,353.19,352.96,353.07,8336.0,345.5353,345.5451,345.3201,345.4277,8336.0
2024-03-22 15:30:00,353.09,353.09,352.74,352.82,8670.0,345.4472,345.4472,345.1048,345.1831,8670.0
2024-03-22 15:35:00,352.86,352.86,352.75,352.83,3471.0,345.2222,345.2222,345.1146,345.1929,3471.0
2024-03-22 15:40:00,352.89,353.18,352.89,353.06,7891.0,345.2516,345.5353,345.2516,345.4179,7891.0
2024-03-22 15:45:00,353.01,353.19,352.84,353.14,12355.0,345.369,345.5451,345.2027,345.4962,12355.0
2024-03-22 15:50:00,353.07,353.07,352.57,352.63,7339.0,345.4277,345.4277,344.9385,344.9972,7339.0
2024-03-22 15:55:00,352.64,352.64,351.32,351.64,60387.0,345.007,345.007,343.7156,344.0286,60387.0
2024-03-25 09:30:00,353.08,354.58,352.89,354.13,11833.0,345.4375,346.905,345.2516,346.4647,11833.0
2024-03-25 09:35:00,354.1,354.1,353.36,353.75,2042.0,346.4354,346.4354,345.7114,346.093,2042.0
2024-03-25 09:40:00,353.59,354.01,353.59,353.81,750.0,345.9364,346.3473,345.9364,346.1517,750.0
2024-03-25 09:45:00,353.82,353.83,352.83,352.83,3640.0,346.1614,346.1712,345.1929,345.1929,3640.0
2024-03-25 09:50:00,352.99,353.01,352.52,352.8,1702.0,345.3494,345.369,344.8896,345.1635,1702.0
2024-03-25 09:55:00,352.85,352.86,352.29,352.71,2284.0,345.2124,345.2222,344.6646,345.0755,2284.0
2024-03-25 10:00:00,352.6,352.71,352.58,352.71,1124.0,344.9679,345.0755,344.9483,345.0755,1124.0
2024-03-25 10:05:00,352.71,353.78,352.71,353.52,10411.0,345.0755,346.1223,345.0755,345.8679,10411.0
2024-03-25 10:10:00,353.64,353.69,352.96,353.17,3039.0,345.9853,346.0343,345.3201,345.5255,3039.0
2024-03-25 10:15:00,353.17,353.28,352.67,352.84,3681.0,345.5255,345.6331,345.0363,345.2027,3681.0
2024-03-25 10:20:00,352.84,353.11,352.83,353.09,3607.0,345.2027,345.4668,345.1929,345.4472,3607.0
2024-03-25 10:25:00,353.09,353.48,352.89,353.24,11302.0,345.4472,345.8288,345.2516,345.594,11302.0
2024-03-25 10:30:00,353.06,353.21,353.05,353.12,2462.0,345.4179,345.5646,345.4081,345.4766,2462.0
2024-03-25 10:35:00,353.2,353.38,353.03,353.38,8758.0,345.5549,345.731,345.3885,345.731,8758.0
2024-03-25 10:40:00,353.45,353.72,353.25,353.7,2855.0,345.7995,346.0636,345.6038,346.044,2855.0
2024-03-25 10:45:00,353.61,353.64,353.47,353.6,5559.0,345.956,345.9853,345.819,345.9462,5559.0
2024-03-25 10:50:00,353.6,354.26,353.6,354.26,2708.0,345.9462,346.5919,345.9462,346.5919,2708.0
2024-03-25 10:55:00,354.29,354.47,354.1,354.39,4906.0,346.6213,346.7974,346.4354,346.7191,4906.0
2024-03-25 11:00:00,354.45,354.58,354.29,354.48,9362.0,346.7778,346.905,346.6213,346.8072,9362.0
2024-03-25 11:05:00,354.57,354.77,354.57,354.6,2015.0,346.8952,347.0909,346.8952,346.9246,2015.0
2024-03-25 11:10:00,354.57,354.57,354.22,354.3,3986.0,346.8952,346.8952,346.5528,346.6311,3986.0
2024-03-25 11:15:00,354.12,354.26,354.03,354.04,2586.0,346.455,346.5919,346.3669,346.3767,2586.0
2024-03-25 11:20:00,353.96,354.13,353.96,354.11,4621.0,346.2984,346.4647,346.2984,346.4452,4621.0
2024-03-25 11:25:00,354.13,354.33,354.08,354.33,4349.0,346.4647,346.6604,346.4158,346.6604,4349.0
2024-03-25 11:30:00,354.14,354.14,353.98,353.98,681.0,346.4745,346.4745,346.318,346.318,681.0
2024-03-25 11:35:00,353.97,354.34,353.96,354.34,9010.0,346.3082,346.6702,346.2984,346.6702,9010.0
2024-03-25 11:40:00,354.35,354.69,354.35,354.64,3224.0,346.68,347.0126,346.68,346.9637,3224.0
2024-03-25 11:45:00,354.68,354.68,354.48,354.5,5455.0,347.0028,347.0028,346.8072,346.8267,5455.0
2024-03-25 11:50:00,354.58,354.58,354.06,354.11,1312.0,346.905,346.905,346.3963,346.4452,1312.0
2024-03-25 11:55:00,354.09,354.11,353.98,353.98,893.0,346.4256,346.4452,346.318,346.318,893.0
2024-03-25 12:00:00,354.01,354.01,353.73,353.81,2886.0,346.3473,346.3473,346.0734,346.1517,2886.0
2024-03-25 12:05:00,353.88,353.88,353.76,353.8,5816.0,346.2201,346.2201,346.1027,346.1419,5816.0
2024-03-25 12:10:00,353.81,353.89,353.81,353.86,2600.0,346.1517,346.2299,346.1517,346.2006,2600.0
2024-03-25 12:15:00,353.86,353.87,353.49,353.57,2068.0,346.2006,346.2104,345.8386,345.9169,2068.0
2024-03-25 12:20:00,353.66,353.8,353.51,353.79,3762.0,346.0049,346.1419,345.8582,346.1321,3762.0
2024-03-25 12:25:00,353.79,353.79,353.64,353.7,4241.0,346.1321,346.1321,345.9853,346.044,4241.0
2024-03-25 12:30:00,353.65,354.19,353.64,354.18,4546.0,345.9951,346.5234,345.9853,346.5137,4546.0
2024-03-25 12:35:00,354.28,354.28,354.24,354.24,1089.0,346.6115,346.6115,346.5724,346.5724,1089.0
2024-03-25 12:40:00,354.3,354.41,354.25,354.34,2436.0,346.6311,346.7387,346.5821,346.6702,2436.0
2024-03-25 12:45:00,354.4,354.47,354.35,354.47,1627.0,346.7289,346.7974,346.68,346.7974,1627.0
2024-03-25 12:50:00,354.47,354.56,354.28,354.28,3087.0,346.7974,346.8854,346.6115,346.6115,3087.0
2024-03-25 12:55:00,354.12,354.12,353.96,354.11,2698.0,346.455,346.455,346.2984,346.4452,2698.0
2024-03-25 13:00:00,354.09,354.36,354.09,354.31,2401.0,346.4256,346.6898,346.4256,346.6408,2401.0
2024-03-25 13:05:00,354.31,354.53,354.29,354.46,1263.0,346.6408,346.8561,346.6213,346.7876,1263.0
2024-03-25 13:10:00,354.48,354.93,354.46,354.93,5503.0,346.8072,347.2474,346.7876,347.2474,5503.0
2024-03-25 13:15:00,354.89,354.89,354.62,354.65,2042.0,347.2083,347.2083,346.9441,346.9735,2042.0
2024-03-25 13:20:00,354.67,354.87,354.65,354.7,2326.0,346.993,347.1887,346.9735,347.0224,2326.0
2024-03-25 13:25:00,354.74,354.76,354.63,354.69,2501.0,347.0615,347.0811,346.9539,347.0126,2501.0
2024-03-25 13:30:00,354.62,354.74,354.57,354.67,3004.0,346.9441,347.0615,346.8952,346.993,3004.0
2024-03-25 13:35:00,354.67,355.05,354.67,354.83,7060.0,346.993,347.3648,346.993,347.1496,7060.0
2024-03-25 13:40:00,354.83,355.0,354.78,354.85,2748.0,347.1496,347.3159,347.1007,347.1692,2748.0
2024-03-25 13:45:00,354.85,355.03,354.85,354.85,3273.0,347.1692,347.3453,347.1692,347.1692,3273.0
2024-03-25 13:50:00,354.88,355.01,354.82,354.82,3270.0,347.1985,347.3257,347.1398,347.1398,3270.0
2024-03-25 13:55:00,354.82,354.83,354.67,354.73,2724.0,347.1398,347.1496,346.993,347.0517,2724.0
2024-03-25 14:00:00,354.69,354.69,354.47,354.62,1583.0,347.0126,347.0126,346.7974,346.9441,1583.0
2024-03-25 14:05:00,354.62,354.77,354.6,354.74,1555.0,346.9441,347.0909,346.9246,347.0615,1555.0
2024-03-25 14:10:00,354.74,354.89,354.65,354.89,1577.0,347.0615,347.2083,346.9735,347.2083,1577.0
2024-03-25 14:15:00,354.9,355.0,354.88,354.96,2081.0,347.2181,347.3159,347.1985,347.2768,2081.0
2024-03-25 14:20:00,354.91,355.04,354.89,355.04,1285.0,347.2279,347.355,347.2083,347.355,1285.0
2024-03-25 14:25:00,354.94,355.0,354.75,354.75,3004.0,347.2572,347.3159,347.0713,347.0713,3004.0
2024-03-25 14:30:00,354.84,354.85,354.52,354.55,2567.0,347.1594,347.1692,346.8463,346.8756,2567.0
2024-03-25 14:35:00,354.55,354.84,354.45,354.79,3287.0,346.8756,347.1594,346.7778,347.1105,3287.0
2024-03-25 14:40:00,354.71,354.75,354.48,354.49,2888.0,347.0322,347.0713,346.8072,346.8169,2888.0
2024-03-25 14:45:00,354.4,354.66,354.33,354.66,8303.0,346.7289,346.9833,346.6604,346.9833,8303.0
2024-03-25 14:50:00,354.71,354.87,354.49,354.61,11098.0,347.0322,347.1887,346.8169,346.9343,11098.0
2024-03-25 14:55:00,354.57,355.01,354.56,355.01,2968.0,346.8952,347.3257,346.8854,347.3257,2968.0
2024-03-25 15:00:00,355.01,355.35,354.94,355.34,5022.0,347.3257,347.6583,347.2572,347.6485,5022.0
2024-03-25 15:05:00,355.32,355.61,355.29,355.6,8436.0,347.629,347.9127,347.5996,347.9029,8436.0
2024-03-25 15:10:00,355.6,355.81,355.24,355.26,9848.0,347.9029,348.1084,347.5507,347.5703,9848.0
2024-03-25 15:15:00,355.22,355.23,355.02,355.04,3957.0,347.5311,347.5409,347.3355,347.355,3957.0
2024-03-25 15:20:00,355.16,355.4,355.14,355.38,2500.0,347.4724,347.7072,347.4529,347.6877,2500.0
2024-03-25 15:25:00,355.41,355.41,354.77,354.78,7401.0,347.717,347.717,347.0909,347.1007,7401.0
2024-03-25 15:30:00,354.93,355.06,354.84,354.86,3331.0,347.2474,347.3746,347.1594,347.1789,3331.0
2024-03-25 15:35:00,355.02,355.16,354.83,355.16,5459.0,347.3355,347.4724,347.1496,347.4724,5459.0
2024-03-25 15:40:00,355.12,355.31,355.09,355.13,5016.0,347.4333,347.6192,347.404,347.4431,5016.0
2024-03-25 15:45:00,354.99,355.1,354.9,355.03,7192.0,347.3061,347.4137,347.2181,347.3453,7192.0
2024-03-25 15:50:00,354.97,355.24,354.83,355.24,8038.0,347.2866,347.5507,347.1496,347.5507,8038.0
2024-03-25 15:55:00,355.1,355.72,354.93,355.59,51934.0,347.4137,348.0203,347.2474,347.8931,51934.0
2024-03-26 09:30:00,355.04,355.38,354.94,355.19,8597.0,347.355,347.6877,347.2572,347.5018,8597.0
2024-03-26 09:35:00,355.07,355.81,354.54,355.81,10363.0,347.3844,348.1084,346.8659,348.1084,10363.0
2024-03-26 09:40:00,356.0,356.38,355.87,356.38,2657.0,348.2943,348.666,348.1671,348.666,2657.0
2024-03-26 09:45:00,356.45,356.45,356.3,356.3,300.0,348.7345,348.7345,348.5878,348.5878,300.0
2024-03-26 09:50:00,356.51,356.56,356.27,356.51,4480.0,348.7932,348.8421,348.5584,348.7932,4480.0
2024-03-26 09:55:00,356.77,357.0,356.7,356.9,2899.0,349.0476,349.2726,348.9791,349.1748,2899.0
2024-03-26 10:00:00,356.92,356.99,356.29,356.29,8710.0,349.1943,349.2628,348.578,348.578,8710.0
2024-03-26 10:05:00,356.31,356.58,356.15,356.58,736.0,348.5975,348.8617,348.441,348.8617,736.0
2024-03-26 10:10:00,356.43,356.66,356.39,356.53,2502.0,348.715,348.94,348.6758,348.8128,2502.0
2024-03-26 10:15:00,356.51,356.64,356.39,356.39,4300.0,348.7932,348.9204,348.6758,348.6758,4300.0
2024-03-26 10:20:00,356.48,356.75,356.4,356.73,2492.0,348.7639,349.028,348.6856,349.0085,2492.0
2024-03-26 10:25:00,356.73,357.25,356.72,357.25,7504.0,349.0085,349.5172,348.9987,349.5172,7504.0
2024-03-26 10:30:00,357.03,357.12,356.84,357.12,2139.0,349.302,349.39,349.1161,349.39,2139.0
2024-03-26 10:35:00,357.16,357.25,357.01,357.13,1728.0,349.4292,349.5172,349.2824,349.3998,1728.0
2024-03-26 10:40:00,357.01,357.84,357.01,357.84,9253.0,349.2824,350.0944,349.2824,350.0944,9253.0
2024-03-26 10:45:00,357.77,357.86,357.57,357.71,2355.0,350.0259,350.114,349.8303,349.9672,2355.0
2024-03-26 10:50:00,357.57,357.68,357.08,357.08,10648.0,349.8303,349.9379,349.3509,349.3509,10648.0
2024-03-26 10:55:00,357.06,357.74,357.02,357.72,3852.0,349.3313,349.9966,349.2922,349.977,3852.0
2024-03-26 11:00:00,357.82,358.0,357.73,357.83,2486.0,350.0749,350.251,349.9868,350.0846,2486.0
2024-03-26 11:05:00,357.86,357.86,357.62,357.62,3391.0,350.114,350.114,349.8792,349.8792,3391.0
2024-03-26 11:10:00,357.62,357.7,357.31,357.44,6491.0,349.8792,349.9575,349.5759,349.7031,6491.0
2024-03-26 11:15:00,357.43,357.85,357.4,357.85,5246.0,349.6933,350.1042,349.664,350.1042,5246.0
2024-03-26 11:20:00,357.85,357.85,357.63,357.79,3067.0,350.1042,350.1042,349.889,350.0455,3067.0
2024-03-26 11:25:00,357.89,357.91,357.75,357.8,1724.0,350.1433,350.1629,350.0064,350.0553,1724.0
2024-03-26 11:30:00,357.92,358.32,357.92,358.21,2536.0,350.1727,350.564,350.1727,350.4564,2536.0
2024-03-26 11:35:00,358.22,358.41,358.14,358.23,17921.0,350.4662,350.6521,350.3879,350.476,17921.0
2024-03-26 11:40:00,358.31,358.34,358.18,358.2,3540.0,350.5543,350.5836,350.4271,350.4466,3540.0
2024-03-26 11:45:00,358.2,358.27,358.12,358.22,9911.0,350.4466,350.5151,350.3684,350.4662,9911.0
2024-03-26 11:50:00,358.18,358.22,357.89,357.97,13169.0,350.4271,350.4662,350.1433,350.2216,13169.0
2024-03-26 11:55:00,357.92,358.27,357.89,358.19,6224.0,350.1727,350.5151,350.1433,350.4369,6224.0
2024-03-26 12:00:00,358.25,358.26,358.14,358.23,6361.0,350.4956,350.5053,350.3879,350.476,6361.0
2024-03-26 12:05:00,358.22,358.75,358.22,358.57,5830.0,350.4662,350.9847,350.4662,350.8086,5830.0
2024-03-26 12:10:00,358.67,358.88,358.66,358.88,998.0,350.9065,351.1119,350.8967,351.1119,998.0
2024-03-26 12:15:00,358.89,358.98,358.89,358.92,5536.0,351.1217,351.2098,351.1217,351.1511,5536.0
2024-03-26 12:20:00,358.87,359.27,358.87,359.13,4056.0,351.1021,351.4935,351.1021,351.3565,4056.0
2024-03-26 12:25:00,359.23,359.46,359.14,359.3,8921.0,351.4543,351.6794,351.3663,351.5228,8921.0
2024-03-26 12:30:00,359.34,359.34,359.26,359.31,1154.0,351.562,351.562,351.4837,351.5326,1154.0
2024-03-26 12:35:00,359.31,359.32,359.17,359.26,2590.0,351.5326,351.5424,351.3956,351.4837,2590.0
2024-03-26 12:40:00,359.35,359.55,359.35,359.53,2918.0,351.5717,351.7674,351.5717,351.7479,2918.0
2024-03-26 12:45:00,359.51,359.75,359.42,359.69,3207.0,351.7283,351.9631,351.6402,351.9044,3207.0
2024-03-26 12:50:00,359.83,359.83,359.66,359.66,3750.0,352.0414,352.0414,351.875,351.875,3750.0
2024-03-26 12:55:00,359.66,359.74,359.43,359.51,4406.0,351.875,351.9533,351.65,351.7283,4406.0
2024-03-26 13:00:00,359.43,359.57,359.27,359.52,7100.0,351.65,351.787,351.4935,351.7381,7100.0
2024-03-26 13:05:00,359.63,359.63,359.23,359.23,8737.0,351.8457,351.8457,351.4543,351.4543,8737.0
2024-03-26 13:10:00,359.28,359.34,359.23,359.31,2449.0,351.5033,351.562,351.4543,351.5326,2449.0
2024-03-26 13:15:00,359.24,359.31,358.94,358.95,3146.0,351.4641,351.5326,351.1706,351.1804,3146.0
2024-03-26 13:20:00,359.03,359.14,358.98,359.14,1040.0,351.2587,351.3663,351.2098,351.3663,1040.0
2024-03-26 13:25:00,359.04,359.15,358.92,359.13,5298.0,351.2685,351.3761,351.1511,351.3565,5298.0
2024-03-26 13:30:00,359.12,359.16,359.07,359.07,2476.0,351.3467,351.3859,351.2978,351.2978,2476.0
2024-03-26 13:35:00,359.09,359.1,358.9,358.93,8354.0,351.3174,351.3272,351.1315,351.1608,8354.0
2024-03-26 13:40:00,358.89,358.92,358.82,358.82,3800.0,351.1217,351.1511,351.0532,351.0532,3800.0
2024-03-26 13:45:00,358.89,359.02,358.86,358.91,2610.0,351.1217,351.2489,351.0924,351.1413,2610.0
2024-03-26 13:50:00,358.86,359.07,358.82,359.07,2190.0,351.0924,351.2978,351.0532,351.2978,2190.0
2024-03-26 13:55:00,359.14,359.32,359.09,359.18,1355.0,351.3663,351.5424,351.3174,351.4054,1355.0
2024-03-26 14:00:00,359.18,359.38,359.18,359.31,2942.0,351.4054,351.6011,351.4054,351.5326,2942.0
2024-03-26 14:05:00,359.28,359.32,359.14,359.19,5937.0,351.5033,351.5424,351.3663,351.4152,5937.0
2024-03-26 14:10:00,359.22,359.42,359.21,359.42,2635.0,351.4446,351.6402,351.4348,351.6402,2635.0
2024-03-26 14:15:00,359.42,359.5,359.33,359.5,775.0,351.6402,351.7185,351.5522,351.7185,775.0
2024-03-26 14:20:00,359.5,359.54,359.39,359.42,4744.0,351.7185,351.7576,351.6109,351.6402,4744.0
2024-03-26 14:25:00,359.38,359.52,359.34,359.52,4665.0,351.6011,351.7381,351.562,351.7381,4665.0
2024-03-26 14:30:00,359.58,359.58,359.31,359.34,7724.0,351.7968,351.7968,351.5326,351.562,7724.0
2024-03-26 14:35:00,359.35,359.46,359.32,359.44,1164.0,351.5717,351.6794,351.5424,351.6598,1164.0
2024-03-26 14:40:00,359.5,359.52,359.36,359.37,4919.0,351.7185,351.7381,351.5815,351.5913,4919.0
2024-03-26 14:45:00,359.37,359.37,359.21,359.25,6809.0,351.5913,351.5913,351.4348,351.4739,6809.0
2024-03-26 14:50:00,359.19,359.19,359.11,359.12,1058.0,351.4152,351.4152,351.3369,351.3467,1058.0
2024-03-26 14:55:00,359.16,359.38,359.13,359.36,2451.0,351.3859,351.6011,351.3565,351.5815,2451.0
2024-03-26 15:00:00,359.3,359.43,359.3,359.42,2241.0,351.5228,351.65,351.5228,351.6402,2241.0
2024-03-26 15:05:00,359.5,359.5,359.36,359.43,2563.0,351.7185,351.7185,351.5815,351.65,2563.0
2024-03-26 15:10:00,359.47,359.53,359.34,359.38,4665.0,351.6892,351.7479,351.562,351.6011,4665.0
2024-03-26 15:15:00,359.35,359.41,359.2,359.2,5834.0,351.5717,351.6304,351.425,351.425,5834.0
2024-03-26 15:20:00,359.26,359.28,359.07,359.13,4286.0,351.4837,351.5033,351.2978,351.3565,4286.0
2024-03-26 15:25:00,359.05,359.05,358.78,358.79,4699.0,351.2782,351.2782,351.0141,351.0239,4699.0
2024-03-26 15:30:00,358.79,359.08,358.72,358.99,5560.0,351.0239,351.3076,350.9554,351.2195,5560.0
2024-03-26 15:35:00,358.98,358.98,358.6,358.72,7413.0,351.2098,351.2098,350.838,350.9554,7413.0
2024-03-26 15:40:00,358.76,358.9,358.75,358.75,10076.0,350.9945,351.1315,350.9847,350.9847,10076.0
2024-03-26 15:45:00,358.78,358.78,358.3,358.3,21349.0,351.0141,351.0141,350.5445,350.5445,21349.0
2024-03-26 15:50:00,358.28,358.75,357.97,358.6,11601.0,350.5249,350.9847,350.2216,350.838,11601.0
2024-03-26 15:55:00,358.56,358.58,357.52,357.59,82370.0,350.7988,350.8184,349.7814,349.8498,82370.0
2024-03-27 09:30:00,359.99,361.99,359.44,361.47,26888.0,352.1979,354.1546,351.6598,353.6459,26888.0
2024-03-27 09:35:00,361.46,362.42,361.46,362.41,3334.0,353.6361,354.5753,353.6361,354.5655,3334.0
2024-03-27 09:40:00,362.37,362.48,361.63,362.08,15578.0,354.5264,354.634,353.8024,354.2427,15578.0
2024-03-27 09:45:00,362.04,362.04,361.28,361.47,10876.0,354.2035,354.2035,353.46,353.6459,10876.0
2024-03-27 09:50:00,361.51,361.54,360.93,361.3,3423.0,353.685,353.7143,353.1175,353.4795,3423.0
2024-03-27 09:55:00,361.56,362.35,361.41,362.15,10909.0,353.7339,354.5068,353.5872,354.3111,10909.0
2024-03-27 10:00:00,362.15,362.43,361.81,361.93,6436.0,354.3111,354.5851,353.9785,354.0959,6436.0
2024-03-27 10:05:00,361.87,362.0,361.66,361.93,4922.0,354.0372,354.1644,353.8317,354.0959,4922.0
2024-03-27 10:10:00,362.04,362.34,361.69,362.01,9616.0,354.2035,354.497,353.8611,354.1742,9616.0
2024-03-27 10:15:00,362.01,362.1,361.75,362.08,4893.0,354.1742,354.2622,353.9198,354.2427,4893.0
2024-03-27 10:20:00,362.03,362.03,361.44,361.66,8558.0,354.1937,354.1937,353.6165,353.8317,8558.0
2024-03-27 10:25:00,361.8,362.36,361.77,362.25,7857.0,353.9687,354.5166,353.9394,354.409,7857.0
2024-03-27 10:30:00,362.23,362.37,361.89,361.98,11026.0,354.3894,354.5264,354.0568,354.1448,11026.0
2024-03-27 10:35:00,362.09,362.44,361.97,362.05,5801.0,354.2524,354.5949,354.135,354.2133,5801.0
2024-03-27 10:40:00,361.98,362.27,361.9,362.12,5973.0,354.1448,354.4285,354.0666,354.2818,5973.0
2024-03-27 10:45:00,362.05,362.33,362.04,362.33,4048.0,354.2133,354.4872,354.2035,354.4872,4048.0
2024-03-27 10:50:00,362.29,362.5,362.16,362.44,2147.0,354.4481,354.6536,354.3209,354.5949,2147.0
2024-03-27 10:55:00,362.44,362.66,361.96,362.66,25855.0,354.5949,354.8101,354.1253,354.8101,25855.0
2024-03-27 11:00:00,362.56,362.87,362.55,362.84,4325.0,354.7123,355.0156,354.7025,354.9862,4325.0
2024-03-27 11:05:00,362.89,362.89,362.55,362.56,2548.0,355.0351,355.0351,354.7025,354.7123,2548.0
2024-03-27 11:10:00,362.58,362.69,361.96,362.43,5721.0,354.7318,354.8395,354.1253,354.5851,5721.0
2024-03-27 11:15:00,362.28,362.28,361.91,362.25,3762.0,354.4383,354.4383,354.0763,354.409,3762.0
2024-03-27 11:20:00,362.25,362.25,361.86,362.2,3210.0,354.409,354.409,354.0274,354.3601,3210.0
2024-03-27 11:25:00,362.02,362.29,362.02,362.17,1130.0,354.184,354.4481,354.184,354.3307,1130.0
2024-03-27 11:30:00,362.21,362.23,361.95,362.23,1796.0,354.3698,354.3894,354.1155,354.3894,1796.0
2024-03-27 11:35:00,361.93,362.06,361.93,361.94,2334.0,354.0959,354.2231,354.0959,354.1057,2334.0
2024-03-27 11:40:00,361.81,361.82,361.54,361.55,1523.0,353.9785,353.9883,353.7143,353.7241,1523.0
2024-03-27 11:45:00,361.45,361.47,361.19,361.44,1614.0,353.6263,353.6459,353.3719,353.6165,1614.0
2024-03-27 11:50:00,361.36,361.37,361.36,361.36,802.0,353.5382,353.548,353.5382,353.5382,802.0
2024-03-27 11:55:00,361.39,361.5,360.76,360.81,2201.0,353.5676,353.6752,352.9512,353.0001,2201.0
2024-03-27 12:00:00,360.81,360.87,360.18,360.73,5495.0,353.0001,353.0588,352.3838,352.9219,5495.0
2024-03-27 12:05:00,360.75,360.92,360.54,360.73,3000.0,352.9414,353.1078,352.736,352.9219,3000.0
2024-03-27 12:10:00,360.81,360.83,360.72,360.78,1467.0,353.0001,353.0197,352.9121,352.9708,1467.0
2024-03-27 12:15:00,360.8,360.9,360.7,360.9,449.0,352.9904,353.0882,352.8925,353.0882,449.0
2024-03-27 12:20:00,360.79,360.79,360.63,360.63,1654.0,352.9806,352.9806,352.824,352.824,1654.0
2024-03-27 12:25:00,360.71,360.91,360.64,360.83,3092.0,352.9023,353.098,352.8338,353.0197,3092.0
2024-03-27 12:30:00,360.91,361.06,360.91,360.93,2531.0,353.098,353.2447,353.098,353.1175,2531.0
2024-03-27 12:35:00,361.03,361.07,360.88,360.99,2127.0,353.2154,353.2545,353.0686,353.1762,2127.0
2024-03-27 12:40:00,360.92,361.37,360.92,361.31,5811.0,353.1078,353.548,353.1078,353.4893,5811.0
2024-03-27 12:45:00,361.35,361.49,361.28,361.48,2877.0,353.5285,353.6654,353.46,353.6556,2877.0
2024-03-27 12:50:00,361.55,362.07,361.51,361.88,2970.0,353.7241,354.2329,353.685,354.047,2970.0
2024-03-27 12:55:00,361.88,362.05,361.79,361.79,1985.0,354.047,354.2133,353.9589,353.9589,1985.0
2024-03-27 13:00:00,361.77,361.77,361.39,361.39,2204.0,353.9394,353.9394,353.5676,353.5676,2204.0
2024-03-27 13:05:00,361.29,361.29,361.06,361.11,2635.0,353.4698,353.4698,353.2447,353.2937,2635.0
2024-03-27 13:10:00,361.09,361.42,361.06,361.13,6995.0,353.2741,353.5969,353.2447,353.3132,6995.0
2024-03-27 13:15:00,361.23,361.53,361.12,361.53,10016.0,353.4111,353.7046,353.3034,353.7046,10016.0
2024-03-27 13:20:00,361.53,361.96,361.52,361.83,6599.0,353.7046,354.1253,353.6948,353.9981,6599.0
2024-03-27 13:25:00,361.82,361.87,361.64,361.87,4929.0,353.9883,354.0372,353.8122,354.0372,4929.0
2024-03-27 13:30:00,361.82,362.11,361.82,362.11,5065.0,353.9883,354.272,353.9883,354.272,5065.0
2024-03-27 13:35:00,362.06,362.08,361.87,362.0,6841.0,354.2231,354.2427,354.0372,354.1644,6841.0
2024-03-27 13:40:00,361.91,362.24,361.85,362.24,3629.0,354.0763,354.3992,354.0176,354.3992,3629.0
2024-03-27 13:45:00,362.3,362.4,362.12,362.18,4807.0,354.4579,354.5557,354.2818,354.3405,4807.0
2024-03-27 13:50:00,362.18,362.19,361.7,362.04,10247.0,354.3405,354.3503,353.8709,354.2035,10247.0
2024-03-27 13:55:00,362.04,362.83,362.03,362.83,8295.0,354.2035,354.9764,354.1937,354.9764,8295.0
2024-03-27 14:00:00,362.87,362.94,362.68,362.81,16699.0,355.0156,355.084,354.8297,354.9569,16699.0
2024-03-27 14:05:00,362.83,362.84,362.62,362.78,12035.0,354.9764,354.9862,354.771,354.9275,12035.0
2024-03-27 14:10:00,362.71,362.76,362.45,362.54,6508.0,354.859,354.9079,354.6046,354.6927,6508.0
2024-03-27 14:15:00,362.54,362.88,362.54,362.88,4556.0,354.6927,355.0253,354.6927,355.0253,4556.0
2024-03-27 14:20:00,362.88,363.29,362.87,363.29,5875.0,355.0253,355.4265,355.0156,355.4265,5875.0
2024-03-27 14:25:00,363.29,363.48,363.29,363.48,5024.0,355.4265,355.6124,355.4265,355.6124,5024.0
2024-03-27 14:30:00,363.49,363.84,363.44,363.66,12176.0,355.6221,355.9646,355.5732,355.7885,12176.0
2024-03-27 14:35:00,363.79,363.86,363.47,363.69,19249.0,355.9156,355.9841,355.6026,355.8178,19249.0
2024-03-27 14:40:00,363.69,363.85,363.6,363.83,9635.0,355.8178,355.9743,355.7298,355.9548,9635.0
2024-03-27 14:45:00,363.83,363.83,363.33,363.33,9427.0,355.9548,355.9548,355.4656,355.4656,9427.0
2024-03-27 14:50:00,363.3,363.43,363.18,363.3,8635.0,355.4362,355.5634,355.3188,355.4362,8635.0
2024-03-27 14:55:00,363.3,363.84,363.3,363.84,8556.0,355.4362,355.9646,355.4362,355.9646,8556.0
2024-03-27 15:00:00,363.88,363.95,363.77,363.86,8352.0,356.0037,356.0722,355.8961,355.9841,8352.0
2024-03-27 15:05:00,363.7,363.87,363.7,363.75,7695.0,355.8276,355.9939,355.8276,355.8765,7695.0
2024-03-27 15:10:00,363.67,363.7,363.54,363.69,5558.0,355.7982,355.8276,355.6711,355.8178,5558.0
2024-03-27 15:15:00,363.69,363.83,363.46,363.49,11876.0,355.8178,355.9548,355.5928,355.6221,11876.0
2024-03-27 15:20:00,363.42,364.0,363.42,363.88,9878.0,355.5537,356.1211,355.5537,356.0037,9878.0
2024-03-27 15:25:00,363.87,364.04,363.79,363.85,9343.0,355.9939,356.1602,355.9156,355.9743,9343.0
2024-03-27 15:30:00,363.85,364.03,363.41,364.0,10452.0,355.9743,356.1504,355.5439,356.1211,10452.0
2024-03-27 15:35:00,363.91,364.38,363.79,364.38,16200.0,356.033,356.4929,355.9156,356.4929,16200.0
2024-03-27 15:40:00,364.42,364.71,364.18,364.29,23486.0,356.532,356.8157,356.2972,356.4048,23486.0
2024-03-27 15:45:00,364.26,364.29,363.1,363.1,20398.0,356.3755,356.4048,355.2406,355.2406,20398.0
2024-03-27 15:50:00,363.16,364.12,363.16,363.94,29733.0,355.2993,356.2385,355.2993,356.0624,29733.0
2024-03-27 15:55:00,363.92,364.04,363.26,363.45,95822.0,356.0428,356.1602,355.3971,355.583,95822.0
2024-03-28 09:30:00,363.95,365.57,363.8,365.08,28374.0,356.0722,357.6571,355.9254,357.1777,28374.0
2024-03-28 09:35:00,364.87,365.69,364.86,365.53,4069.0,356.9723,357.7745,356.9625,357.618,4069.0
2024-03-28 09:40:00,365.17,365.41,364.88,365.04,6505.0,357.2658,357.5006,356.982,357.1386,6505.0
2024-03-28 09:45:00,365.05,365.24,363.63,363.64,10197.0,357.1484,357.3343,355.7591,355.7689,10197.0
2024-03-28 09:50:00,363.71,364.17,363.36,364.04,4593.0,355.8374,356.2874,355.4949,356.1602,4593.0
2024-03-28 09:55:00,364.43,364.45,364.29,364.45,666.0,356.5418,356.5614,356.4048,356.5614,666.0
2024-03-28 10:00:00,364.43,364.76,364.42,364.57,1900.0,356.5418,356.8646,356.532,356.6788,1900.0
2024-03-28 10:05:00,364.54,364.55,364.26,364.33,9616.0,356.6494,356.6592,356.3755,356.444,9616.0
2024-03-28 10:10:00,364.26,364.86,364.24,364.71,15629.0,356.3755,356.9625,356.3559,356.8157,15629.0
2024-03-28 10:15:00,364.68,365.11,364.53,365.11,3890.0,356.7864,357.2071,356.6396,357.2071,3890.0
2024-03-28 10:20:00,365.07,365.42,365.07,365.26,3252.0,357.1679,357.5104,357.1679,357.3538,3252.0
2024-03-28 10:25:00,365.37,365.51,365.26,365.44,4035.0,357.4614,357.5984,357.3538,357.5299,4035.0
2024-03-28 10:30:00,365.44,365.44,364.7,364.84,10355.0,357.5299,357.5299,356.8059,356.9429,10355.0
2024-03-28 10:35:00,364.71,365.07,364.45,365.04,8612.0,356.8157,357.1679,356.5614,357.1386,8612.0
2024-03-28 10:40:00,365.05,365.17,364.82,365.01,4605.0,357.1484,357.2658,356.9233,357.1092,4605.0
2024-03-28 10:45:00,365.01,365.09,364.69,364.74,3881.0,357.1092,357.1875,356.7962,356.8451,3881.0
2024-03-28 10:50:00,364.62,364.87,364.49,364.79,3768.0,356.7277,356.9723,356.6005,356.894,3768.0
2024-03-28 10:55:00,364.79,365.37,364.79,365.37,5193.0,356.894,357.4614,356.894,357.4614,5193.0
2024-03-28 11:00:00,365.32,365.47,365.3,365.47,2131.0,357.4125,357.5593,357.393,357.5593,2131.0
2024-03-28 11:05:00,365.47,365.47,365.15,365.15,8098.0,357.5593,357.5593,357.2462,357.2462,8098.0
2024-03-28 11:10:00,365.15,365.44,365.15,365.44,2456.0,357.2462,357.5299,357.2462,357.5299,2456.0
2024-03-28 11:15:00,365.44,365.64,365.44,365.54,4644.0,357.5299,357.7256,357.5299,357.6278,4644.0
2024-03-28 11:20:00,365.53,365.53,365.48,365.51,3432.0,357.618,357.618,357.5691,357.5984,3432.0
2024-03-28 11:25:00,365.56,365.71,365.28,365.34,10358.0,357.6473,357.7941,357.3734,357.4321,10358.0
2024-03-28 11:30:00,365.34,365.34,365.13,365.17,2898.0,357.4321,357.4321,357.2266,357.2658,2898.0
2024-03-28 11:35:00,365.28,365.32,364.61,364.61,7008.0,357.3734,357.4125,356.7179,356.7179,7008.0
2024-03-28 11:40:00,364.69,364.86,364.62,364.73,3052.0,356.7962,356.9625,356.7277,356.8353,3052.0
2024-03-28 11:45:00,364.73,364.73,364.6,364.66,2133.0,356.8353,356.8353,356.7081,356.7668,2133.0
2024-03-28 11:50:00,364.66,364.66,364.2,364.2,4181.0,356.7668,356.7668,356.3168,356.3168,4181.0
2024-03-28 11:55:00,364.3,364.81,364.29,364.78,6198.0,356.4146,356.9136,356.4048,356.8842,6198.0
2024-03-28 12:00:00,364.82,364.98,364.74,364.98,3116.0,356.9233,357.0799,356.8451,357.0799,3116.0
2024-03-28 12:05:00,365.08,365.12,364.94,365.06,4278.0,357.1777,357.2169,357.0408,357.1582,4278.0
2024-03-28 12:10:00,365.0,365.13,364.99,365.06,4193.0,357.0995,357.2266,357.0897,357.1582,4193.0
2024-03-28 12:15:00,365.06,365.1,364.92,364.98,7993.0,357.1582,357.1973,357.0212,357.0799,7993.0
2024-03-28 12:20:00,365.0,365.11,365.0,365.06,3843.0,357.0995,357.2071,357.0995,357.1582,3843.0
2024-03-28 12:25:00,365.06,365.38,365.05,365.35,2829.0,357.1582,357.4712,357.1484,357.4419,2829.0
2024-03-28 12:30:00,365.32,365.37,364.94,364.95,7631.0,357.4125,357.4614,357.0408,357.0505,7631.0
2024-03-28 12:35:00,365.02,365.14,364.96,365.04,1919.0,357.119,357.2364,357.0603,357.1386,1919.0
2024-03-28 12:40:00,365.03,365.03,364.48,364.52,6502.0,357.1288,357.1288,356.5907,356.6298,6502.0
2024-03-28 12:45:00,364.51,364.62,364.43,364.6,2600.0,356.6201,356.7277,356.5418,356.7081,2600.0
2024-03-28 12:50:00,364.61,364.77,364.4,364.4,4206.0,356.7179,356.8744,356.5124,356.5124,4206.0
2024-03-28 12:55:00,364.53,364.56,364.09,364.13,14308.0,356.6396,356.669,356.2091,356.2483,14308.0
2024-03-28 13:00:00,364.26,364.54,364.2,364.44,3995.0,356.3755,356.6494,356.3168,356.5516,3995.0
2024-03-28 13:05:00,364.44,364.61,364.44,364.48,3594.0,356.5516,356.7179,356.5516,356.5907,3594.0
2024-03-28 13:10:00,364.45,364.49,363.94,363.95,4341.0,356.5614,356.6005,356.0624,356.0722,4341.0
2024-03-28 13:15:00,363.99,364.14,363.93,364.06,2247.0,356.1113,356.2581,356.0526,356.1798,2247.0
2024-03-28 13:20:00,364.18,364.19,364.01,364.19,1612.0,356.2972,356.307,356.1309,356.307,1612.0
2024-03-28 13:25:00,364.12,364.15,364.05,364.05,2078.0,356.2385,356.2678,356.17,356.17,2078.0
2024-03-28 13:30:00,364.15,364.26,364.05,364.15,6131.0,356.2678,356.3755,356.17,356.2678,6131.0
2024-03-28 13:35:00,364.06,364.1,363.75,364.0,4849.0,356.1798,356.2189,355.8765,356.1211,4849.0
2024-03-28 13:40:00,363.93,364.2,363.93,364.16,2740.0,356.0526,356.3168,356.0526,356.2776,2740.0
2024-03-28 13:45:00,364.26,364.26,364.06,364.07,5512.0,356.3755,356.3755,356.1798,356.1896,5512.0
2024-03-28 13:50:00,364.06,364.07,363.62,363.72,3375.0,356.1798,356.1896,355.7493,355.8472,3375.0
2024-03-28 13:55:00,363.72,363.77,363.6,363.73,2901.0,355.8472,355.8961,355.7298,355.8569,2901.0
2024-03-28 14:00:00,363.82,364.02,363.79,363.94,2693.0,355.945,356.1407,355.9156,356.0624,2693.0
2024-03-28 14:05:00,363.99,364.1,363.91,364.1,3647.0,356.1113,356.2189,356.033,356.2189,3647.0
2024-03-28 14:10:00,364.09,364.09,363.94,364.03,4299.0,356.2091,356.2091,356.0624,356.1504,4299.0
2024-03-28 14:15:00,363.99,364.05,363.92,363.97,3811.0,356.1113,356.17,356.0428,356.0917,3811.0
2024-03-28 14:20:00,364.0,364.06,363.92,363.97,3944.0,356.1211,356.1798,356.0428,356.0917,3944.0
2024-03-28 14:25:00,364.0,364.05,363.82,363.91,4063.0,356.1211,356.17,355.945,356.033,4063.0
2024-03-28 14:30:00,363.89,363.95,363.65,363.69,8086.0,356.0135,356.0722,355.7787,355.8178,8086.0
2024-03-28 14:35:00,363.68,363.78,363.61,363.64,4697.0,355.808,355.9059,355.7395,355.7689,4697.0
2024-03-28 14:40:00,363.64,363.84,363.64,363.82,4187.0,355.7689,355.9646,355.7689,355.945,4187.0
2024-03-28 14:45:00,363.89,363.95,363.83,363.9,2789.0,356.0135,356.0722,355.9548,356.0233,2789.0
2024-03-28 14:50:00,363.89,364.08,363.88,364.03,3068.0,356.0135,356.1994,356.0037,356.1504,3068.0
2024-03-28 14:55:00,364.08,364.44,364.01,364.37,3665.0,356.1994,356.5516,356.1309,356.4831,3665.0
2024-03-28 15:00:00,364.44,364.47,363.95,363.95,4727.0,356.5516,356.5809,356.0722,356.0722,4727.0
2024-03-28 15:05:00,363.85,364.22,363.85,364.22,2441.0,355.9743,356.3363,355.9743,356.3363,2441.0
2024-03-28 15:10:00,364.22,364.23,364.04,364.07,3244.0,356.3363,356.3461,356.1602,356.1896,3244.0
2024-03-28 15:15:00,364.12,364.13,363.95,363.99,5947.0,356.2385,356.2483,356.0722,356.1113,5947.0
2024-03-28 15:20:00,364.01,364.17,363.95,364.17,3142.0,356.1309,356.2874,356.0722,356.2874,3142.0
2024-03-28 15:25:00,364.17,364.5,364.16,364.5,2407.0,356.2874,356.6103,356.2776,356.6103,2407.0
2024-03-28 15:30:00,364.54,364.58,364.34,364.34,8111.0,356.6494,356.6885,356.4537,356.4537,8111.0
2024-03-28 15:35:00,364.33,364.41,364.17,364.36,3922.0,356.444,356.5222,356.2874,356.4733,3922.0
2024-03-28 15:40:00,364.32,364.63,364.31,364.57,6503.0,356.4342,356.7375,356.4244,356.6788,6503.0
2024-03-28 15:45:00,364.6,364.6,364.23,364.23,8037.0,356.7081,356.7081,356.3461,356.3461,8037.0
2024-03-28 15:50:00,364.05,364.31,363.89,364.04,6460.0,356.17,356.4244,356.0135,356.1602,6460.0
2024-03-28 15:55:00,363.95,364.11,363.15,363.19,55336.0,356.0722,356.2287,355.2895,355.3286,55336.0
2024-04-01 09:30:00,362.69,363.26,359.93,360.13,21037.0,354.8395,355.3971,352.1392,352.3349,21037.0
2024-04-01 09:35:00,360.17,362.22,360.17,362.0,11508.0,352.374,354.3796,352.374,354.1644,11508.0
2024-04-01 09:40:00,362.2,363.24,360.96,362.14,6046.0,354.3601,355.3775,353.1469,354.3014,6046.0
2024-04-01 09:45:00,362.46,362.62,361.72,361.87,7253.0,354.6144,354.771,353.8904,354.0372,7253.0
2024-04-01 09:50:00,361.88,362.42,361.84,362.29,4720.0,354.047,354.5753,354.0079,354.4481,4720.0
2024-04-01 09:55:00,362.39,362.47,362.08,362.34,2935.0,354.5459,354.6242,354.2427,354.497,2935.0
2024-04-01 10:00:00,362.18,362.81,362.18,362.44,10341.0,354.3405,354.9569,354.3405,354.5949,10341.0
2024-04-01 10:05:00,362.59,363.4,362.59,363.4,4891.0,354.7416,355.5341,354.7416,355.5341,4891.0
2024-04-01 10:10:00,363.51,363.54,362.97,363.02,4404.0,355.6417,355.6711,355.1134,355.1623,4404.0
2024-04-01 10:15:00,362.97,363.61,362.96,363.3,4378.0,355.1134,355.7395,355.1036,355.4362,4378.0
2024-04-01 10:20:00,363.38,363.7,363.22,363.24,8476.0,355.5145,355.8276,355.358,355.3775,8476.0
2024-04-01 10:25:00,363.26,363.87,363.26,363.8,4479.0,355.3971,355.9939,355.3971,355.9254,4479.0
2024-04-01 10:30:00,363.74,364.06,363.45,363.85,4336.0,355.8667,356.1798,355.583,355.9743,4336.0
2024-04-01 10:35:00,363.83,363.83,363.51,363.51,2405.0,355.9548,355.9548,355.6417,355.6417,2405.0
2024-04-01 10:40:00,363.65,363.91,363.34,363.45,7419.0,355.7787,356.033,355.4754,355.583,7419.0
2024-04-01 10:45:00,363.53,363.68,363.3,363.44,2030.0,355.6613,355.808,355.4362,355.5732,2030.0
2024-04-01 10:50:00,363.44,363.89,363.44,363.53,8706.0,355.5732,356.0135,355.5732,355.6613,8706.0
2024-04-01 10:55:00,363.39,363.39,363.11,363.11,3633.0,355.5243,355.5243,355.2504,355.2504,3633.0
2024-04-01 11:00:00,363.05,363.13,362.59,362.59,3716.0,355.1917,355.2699,354.7416,354.7416,3716.0
2024-04-01 11:05:00,362.18,362.45,361.98,362.16,9150.0,354.3405,354.6046,354.1448,354.3209,9150.0
2024-04-01 11:10:00,362.16,362.16,361.83,361.86,5143.0,354.3209,354.3209,353.9981,354.0274,5143.0
2024-04-01 11:15:00,361.78,361.78,361.56,361.65,3851.0,353.9491,353.9491,353.7339,353.822,3851.0
2024-04-01 11:20:00,361.63,361.72,361.41,361.56,7255.0,353.8024,353.8904,353.5872,353.7339,7255.0
2024-04-01 11:25:00,361.53,361.68,361.36,361.43,3427.0,353.7046,353.8513,353.5382,353.6067,3427.0
2024-04-01 11:30:00,361.43,361.71,361.36,361.71,5791.0,353.6067,353.8807,353.5382,353.8807,5791.0
2024-04-01 11:35:00,361.73,361.88,361.69,361.85,2480.0,353.9002,354.047,353.8611,354.0176,2480.0
2024-04-01 11:40:00,361.9,362.3,361.9,362.22,3099.0,354.0666,354.4579,354.0666,354.3796,3099.0
2024-04-01 11:45:00,362.11,362.2,361.88,361.9,6881.0,354.272,354.3601,354.047,354.0666,6881.0
2024-04-01 11:50:00,361.86,362.01,361.69,361.69,4589.0,354.0274,354.1742,353.8611,353.8611,4589.0
2024-04-01 11:55:00,361.66,362.05,361.57,361.76,10360.0,353.8317,354.2133,353.7437,353.9296,10360.0
2024-04-01 12:00:00,361.76,362.15,361.63,362.14,4112.0,353.9296,354.3111,353.8024,354.3014,4112.0
2024-04-01 12:05:00,362.29,362.29,361.73,361.73,3812.0,354.4481,354.4481,353.9002,353.9002,3812.0
2024-04-01 12:10:00,361.68,361.86,361.5,361.84,3531.0,353.8513,354.0274,353.6752,354.0079,3531.0
2024-04-01 12:15:00,361.84,362.46,361.83,362.36,5109.0,354.0079,354.6144,353.9981,354.5166,5109.0
2024-04-01 12:20:00,362.4,362.48,362.18,362.2,12487.0,354.5557,354.634,354.3405,354.3601,12487.0
2024-04-01 12:25:00,362.15,362.46,362.15,362.33,4252.0,354.3111,354.6144,354.3111,354.4872,4252.0
2024-04-01 12:30:00,362.33,362.42,362.14,362.34,5302.0,354.4872,354.5753,354.3014,354.497,5302.0
2024-04-01 12:35:00,362.33,362.47,362.33,362.42,5735.0,354.4872,354.6242,354.4872,354.5753,5735.0
2024-04-01 12:40:00,362.42,362.5,362.31,362.44,7691.0,354.5753,354.6536,354.4677,354.5949,7691.0
2024-04-01 12:45:00,362.47,362.96,362.42,362.94,5193.0,354.6242,355.1036,354.5753,355.084,5193.0
2024-04-01 12:50:00,362.91,363.26,362.83,363.16,3910.0,355.0547,355.3971,354.9764,355.2993,3910.0
2024-04-01 12:55:00,363.17,363.43,363.09,363.37,3904.0,355.3091,355.5634,355.2308,355.5047,3904.0
2024-04-01 13:00:00,363.37,363.37,363.07,363.22,2928.0,355.5047,355.5047,355.2112,355.358,2928.0
2024-04-01 13:05:00,363.3,363.37,363.21,363.31,3062.0,355.4362,355.5047,355.3482,355.446,3062.0
2024-04-01 13:10:00,363.39,363.49,363.14,363.14,4665.0,355.5243,355.6221,355.2797,355.2797,4665.0
2024-04-01 13:15:00,363.01,363.4,363.01,363.37,4451.0,355.1525,355.5341,355.1525,355.5047,4451.0
2024-04-01 13:20:00,363.37,363.41,363.27,363.37,2592.0,355.5047,355.5439,355.4069,355.5047,2592.0
2024-04-01 13:25:00,363.46,363.69,363.46,363.68,1419.0,355.5928,355.8178,355.5928,355.808,1419.0
2024-04-01 13:30:00,363.69,363.75,363.51,363.7,6971.0,355.8178,355.8765,355.6417,355.8276,6971.0
2024-04-01 13:35:00,363.69,363.74,363.61,363.72,2005.0,355.8178,355.8667,355.7395,355.8472,2005.0
2024-04-01 13:40:00,363.69,363.69,363.48,363.69,4595.0,355.8178,355.8178,355.6124,355.8178,4595.0
2024-04-01 13:45:00,363.69,363.71,363.51,363.63,4730.0,355.8178,355.8374,355.6417,355.7591,4730.0
2024-04-01 13:50:00,363.52,363.66,363.51,363.57,5307.0,355.6515,355.7885,355.6417,355.7004,5307.0
2024-04-01 13:55:00,363.65,363.65,363.32,363.41,5164.0,355.7787,355.7787,355.4558,355.5439,5164.0
2024-04-01 14:00:00,363.41,363.45,363.17,363.25,4400.0,355.5439,355.583,355.3091,355.3873,4400.0
2024-04-01 14:05:00,363.25,363.49,363.24,363.42,4432.0,355.3873,355.6221,355.3775,355.5537,4432.0
2024-04-01 14:10:00,363.41,363.57,363.4,363.56,3271.0,355.5439,355.7004,355.5341,355.6906,3271.0
2024-04-01 14:15:00,363.56,363.58,363.48,363.52,4625.0,355.6906,355.7102,355.6124,355.6515,4625.0
2024-04-01 14:20:00,363.6,363.81,363.54,363.81,3488.0,355.7298,355.9352,355.6711,355.9352,3488.0
2024-04-01 14:25:00,363.88,364.06,363.7,363.7,3841.0,356.0037,356.1798,355.8276,355.8276,3841.0
2024-04-01 14:30:00,363.82,363.89,363.72,363.78,5893.0,355.945,356.0135,355.8472,355.9059,5893.0
2024-04-01 14:35:00,363.74,363.77,363.3,363.36,5859.0,355.8667,355.8961,355.4362,355.4949,5859.0
2024-04-01 14:40:00,363.54,363.66,363.46,363.65,2336.0,355.6711,355.7885,355.5928,355.7787,2336.0
2024-04-01 14:45:00,363.68,363.69,362.72,362.74,10485.0,355.808,355.8178,354.8688,354.8884,10485.0
2024-04-01 14:50:00,362.62,362.97,362.62,362.91,5715.0,354.771,355.1134,354.771,355.0547,5715.0
2024-04-01 14:55:00,362.98,363.08,362.84,362.89,7683.0,355.1232,355.221,354.9862,355.0351,7683.0
2024-04-01 15:00:00,362.77,362.85,362.62,362.71,6108.0,354.9177,354.996,354.771,354.859,6108.0
2024-04-01 15:05:00,362.79,363.25,362.79,363.24,5200.0,354.9373,355.3873,354.9373,355.3775,5200.0
2024-04-01 15:10:00,363.26,363.28,362.55,362.66,9304.0,355.3971,355.4167,354.7025,354.8101,9304.0
2024-04-01 15:15:00,362.65,362.83,362.55,362.8,7419.0,354.8003,354.9764,354.7025,354.9471,7419.0
2024-04-01 15:20:00,362.8,363.09,362.79,363.09,6597.0,354.9471,355.2308,354.9373,355.2308,6597.0
2024-04-01 15:25:00,363.18,363.26,362.96,363.1,8682.0,355.3188,355.3971,355.1036,355.2406,8682.0
2024-04-01 15:30:00,363.13,363.55,363.11,363.54,9038.0,355.2699,355.6808,355.2504,355.6711,9038.0
2024-04-01 15:35:00,363.54,363.76,363.32,363.55,12529.0,355.6711,355.8863,355.4558,355.6808,12529.0
2024-04-01 15:40:00,363.57,364.0,363.39,363.95,9394.0,355.7004,356.1211,355.5243,356.0722,9394.0
2024-04-01 15:45:00,364.03,364.06,363.57,363.58,8483.0,356.1504,356.1798,355.7004,355.7102,8483.0
2024-04-01 15:50:00,363.56,363.92,363.45,363.91,15676.0,355.6906,356.0428,355.583,356.033,15676.0
2024-04-01 15:55:00,363.84,364.35,363.61,364.0,81761.0,355.9646,356.4635,355.7395,356.1211,81761.0
2024-04-02 09:30:00,359.95,361.48,359.1,359.38,37377.0,352.1588,353.6556,351.3272,351.6011,37377.0
2024-04-02 09:35:00,359.34,361.67,359.09,361.44,9845.0,351.562,353.8415,351.3174,353.6165,9845.0
2024-04-02 09:40:00,361.86,363.6,361.86,362.82,18934.0,354.0274,355.7298,354.0274,354.9666,18934.0
2024-04-02 09:45:00,362.97,363.35,361.76,362.34,26592.0,355.1134,355.4852,353.9296,354.497,26592.0
2024-04-02 09:50:00,362.12,363.04,361.56,362.86,24099.0,354.2818,355.1819,353.7339,355.0058,24099.0
2024-04-02 09:55:00,362.81,364.65,362.67,364.65,21384.0,354.9569,356.757,354.8199,356.757,21384.0
2024-04-02 10:00:00,364.36,364.36,362.31,362.31,25673.0,356.4733,356.4733,354.4677,354.4677,25673.0
2024-04-02 10:05:00,362.31,362.36,360.92,362.14,13332.0,354.4677,354.5166,353.1078,354.3014,13332.0
2024-04-02 10:10:00,362.17,362.17,360.98,361.27,6927.0,354.3307,354.3307,353.1665,353.4502,6927.0
2024-04-02 10:15:00,360.97,362.78,360.95,362.74,15104.0,353.1567,354.9275,353.1371,354.8884,15104.0
2024-04-02 10:20:00,362.52,362.81,361.56,361.79,9566.0,354.6731,354.9569,353.7339,353.9589,9566.0
2024-04-02 10:25:00,361.61,363.05,361.57,361.71,17950.0,353.7828,355.1917,353.7437,353.8807,17950.0
2024-04-02 10:30:00,362.02,362.11,360.96,361.25,9054.0,354.184,354.272,353.1469,353.4306,9054.0
2024-04-02 10:35:00,361.0,361.12,360.77,360.84,2695.0,353.186,353.3034,352.961,353.0295,2695.0
2024-04-02 10:40:00,360.96,361.53,360.45,360.48,9484.0,353.1469,353.7046,352.6479,352.6773,9484.0
2024-04-02 10:45:00,360.47,361.0,360.38,360.61,10064.0,352.6675,353.186,352.5795,352.8045,10064.0
2024-04-02 10:50:00,360.55,361.55,360.5,361.08,16028.0,352.7458,353.7241,352.6969,353.2643,16028.0
2024-04-02 10:55:00,361.06,361.29,360.73,361.13,16344.0,353.2447,353.4698,352.9219,353.3132,16344.0
2024-04-02 11:00:00,361.04,361.59,361.02,361.59,5826.0,353.2252,353.7633,353.2056,353.7633,5826.0
2024-04-02 11:05:00,361.55,361.55,360.64,360.65,5779.0,353.7241,353.7241,352.8338,352.8436,5779.0
2024-04-02 11:10:00,360.67,361.12,360.62,360.82,9583.0,352.8632,353.3034,352.8143,353.0099,9583.0
2024-04-02 11:15:00,360.83,361.53,360.65,361.4,6379.0,353.0197,353.7046,352.8436,353.5774,6379.0
2024-04-02 11:20:00,361.49,361.79,361.41,361.41,5523.0,353.6654,353.9589,353.5872,353.5872,5523.0
2024-04-02 11:25:00,361.44,361.88,361.42,361.72,6264.0,353.6165,354.047,353.5969,353.8904,6264.0
2024-04-02 11:30:00,361.72,362.58,361.5,362.32,8866.0,353.8904,354.7318,353.6752,354.4775,8866.0
2024-04-02 11:35:00,362.62,362.76,361.54,361.77,12874.0,354.771,354.9079,353.7143,353.9394,12874.0
2024-04-02 11:40:00,361.95,362.23,361.69,362.11,7900.0,354.1155,354.3894,353.8611,354.272,7900.0
2024-04-02 11:45:00,362.15,362.15,361.49,361.58,10047.0,354.3111,354.3111,353.6654,353.7535,10047.0
2024-04-02 11:50:00,361.6,361.6,361.14,361.29,7030.0,353.773,353.773,353.323,353.4698,7030.0
2024-04-02 11:55:00,361.15,361.52,361.1,361.38,6446.0,353.3328,353.6948,353.2839,353.5578,6446.0
2024-04-02 12:00:00,361.48,361.51,361.03,361.34,7397.0,353.6556,353.685,353.2154,353.5187,7397.0
2024-04-02 12:05:00,361.36,361.83,361.36,361.8,2260.0,353.5382,353.9981,353.5382,353.9687,2260.0
2024-04-02 12:10:00,361.8,362.16,361.57,361.65,9065.0,353.9687,354.3209,353.7437,353.822,9065.0
2024-04-02 12:15:00,361.66,361.88,361.36,361.37,2167.0,353.8317,354.047,353.5382,353.548,2167.0
2024-04-02 12:20:00,361.49,361.82,361.49,361.82,2469.0,353.6654,353.9883,353.6654,353.9883,2469.0
2024-04-02 12:25:00,361.74,362.24,361.74,362.07,5066.0,353.91,354.3992,353.91,354.2329,5066.0
2024-04-02 12:30:00,361.96,362.0,361.52,361.7,5520.0,354.1253,354.1644,353.6948,353.8709,5520.0
2024-04-02 12:35:00,361.55,362.09,361.55,362.09,2002.0,353.7241,354.2524,353.7241,354.2524,2002.0
2024-04-02 12:40:00,362.12,362.49,361.97,362.49,2546.0,354.2818,354.6438,354.135,354.6438,2546.0
2024-04-02 12:45:00,362.44,362.51,361.7,361.84,13630.0,354.5949,354.6633,353.8709,354.0079,13630.0
2024-04-02 12:50:00,361.79,362.08,361.7,361.88,3893.0,353.9589,354.2427,353.8709,354.047,3893.0
2024-04-02 12:55:00,361.93,362.23,361.93,362.21,2325.0,354.0959,354.3894,354.0959,354.3698,2325.0
2024-04-02 13:00:00,362.25,362.3,361.93,362.3,4387.0,354.409,354.4579,354.0959,354.4579,4387.0
2024-04-02 13:05:00,362.23,362.57,362.12,362.19,16290.0,354.3894,354.722,354.2818,354.3503,16290.0
2024-04-02 13:10:00,362.33,362.51,362.06,362.06,6734.0,354.4872,354.6633,354.2231,354.2231,6734.0
2024-04-02 13:15:00,362.19,362.77,362.06,362.29,7231.0,354.3503,354.9177,354.2231,354.4481,7231.0
2024-04-02 13:20:00,362.37,362.37,361.91,362.07,4670.0,354.5264,354.5264,354.0763,354.2329,4670.0
2024-04-02 13:25:00,362.08,362.15,361.47,361.48,5762.0,354.2427,354.3111,353.6459,353.6556,5762.0
2024-04-02 13:30:00,361.52,361.52,361.02,361.27,4433.0,353.6948,353.6948,353.2056,353.4502,4433.0
2024-04-02 13:35:00,361.12,361.32,361.05,361.26,4272.0,353.3034,353.4991,353.235,353.4404,4272.0
2024-04-02 13:40:00,361.17,361.31,360.86,360.87,7130.0,353.3524,353.4893,353.0491,353.0588,7130.0
2024-04-02 13:45:00,360.85,360.96,360.65,360.76,5017.0,353.0393,353.1469,352.8436,352.9512,5017.0
2024-04-02 13:50:00,360.64,361.3,360.52,361.3,7918.0,352.8338,353.4795,352.7164,353.4795,7918.0
2024-04-02 13:55:00,361.37,361.51,361.23,361.31,7891.0,353.548,353.685,353.4111,353.4893,7891.0
2024-04-02 14:00:00,361.31,361.35,361.05,361.19,5915.0,353.4893,353.5285,353.235,353.3719,5915.0
2024-04-02 14:05:00,361.18,361.21,360.5,360.59,4992.0,353.3621,353.3915,352.6969,352.7849,4992.0
2024-04-02 14:10:00,360.59,360.79,360.37,360.37,4890.0,352.7849,352.9806,352.5697,352.5697,4890.0
2024-04-02 14:15:00,360.31,360.37,359.74,359.8,7856.0,352.511,352.5697,351.9533,352.012,7856.0
2024-04-02 14:20:00,359.85,360.11,359.65,359.92,9267.0,352.0609,352.3153,351.8653,352.1294,9267.0
2024-04-02 14:25:00,359.94,360.05,359.64,359.67,10347.0,352.149,352.2566,351.8555,351.8848,10347.0
2024-04-02 14:30:00,359.8,360.23,359.76,360.19,11187.0,352.012,352.4327,351.9729,352.3936,11187.0
2024-04-02 14:35:00,360.19,360.29,359.92,360.26,6157.0,352.3936,352.4914,352.1294,352.4621,6157.0
2024-04-02 14:40:00,360.25,360.52,360.19,360.49,7049.0,352.4523,352.7164,352.3936,352.6871,7049.0
2024-04-02 14:45:00,360.55,360.72,360.42,360.61,12817.0,352.7458,352.9121,352.6186,352.8045,12817.0
2024-04-02 14:50:00,360.63,360.7,360.28,360.45,7794.0,352.824,352.8925,352.4816,352.6479,7794.0
2024-04-02 14:55:00,360.43,360.87,360.35,360.87,7567.0,352.6284,353.0588,352.5501,353.0588,7567.0
2024-04-02 15:00:00,360.87,361.28,360.68,361.28,10162.0,353.0588,353.46,352.873,353.46,10162.0
2024-04-02 15:05:00,361.27,361.73,361.26,361.46,10629.0,353.4502,353.9002,353.4404,353.6361,10629.0
2024-04-02 15:10:00,361.46,361.57,360.85,360.91,11094.0,353.6361,353.7437,353.0393,353.098,11094.0
2024-04-02 15:15:00,360.86,361.09,360.62,360.75,11999.0,353.0491,353.2741,352.8143,352.9414,11999.0
2024-04-02 15:20:00,360.75,361.18,360.68,360.99,11974.0,352.9414,353.3621,352.873,353.1762,11974.0
2024-04-02 15:25:00,361.04,361.5,360.99,361.49,9867.0,353.2252,353.6752,353.1762,353.6654,9867.0
2024-04-02 15:30:00,361.47,362.22,361.47,362.22,13230.0,353.6459,354.3796,353.6459,354.3796,13230.0
2024-04-02 15:35:00,362.22,362.54,361.89,362.47,64267.0,354.3796,354.6927,354.0568,354.6242,64267.0
2024-04-02 15:40:00,362.44,362.44,361.42,361.88,9887.0,354.5949,354.5949,353.5969,354.047,9887.0
2024-04-02 15:45:00,362.05,362.71,362.05,362.63,18777.0,354.2133,354.859,354.2133,354.7808,18777.0
2024-04-02 15:50:00,362.52,363.13,361.96,363.13,22824.0,354.6731,355.2699,354.1253,355.2699,22824.0
2024-04-02 15:55:00,363.01,363.3,362.48,362.96,119693.0,355.1525,355.4362,354.634,355.1036,119693.0
2024-04-03 09:30:00,364.37,364.37,362.86,364.05,16431.0,356.4831,356.4831,355.0058,356.17,16431.0
2024-04-03 09:35:00,364.07,364.13,363.55,363.78,7201.0,356.1896,356.2483,355.6808,355.9059,7201.0
2024-04-03 09:40:00,364.0,364.39,363.65,364.38,15632.0,356.1211,356.5027,355.7787,356.4929,15632.0
2024-04-03 09:45:00,364.3,364.52,363.86,363.88,7327.0,356.4146,356.6298,355.9841,356.0037,7327.0
2024-04-03 09:50:00,363.82,363.82,362.58,362.73,4657.0,355.945,355.945,354.7318,354.8786,4657.0
2024-04-03 09:55:00,362.49,362.92,361.92,361.92,6175.0,354.6438,355.0645,354.0861,354.0861,6175.0
2024-04-03 10:00:00,362.12,362.45,361.33,361.48,11732.0,354.2818,354.6046,353.5089,353.6556,11732.0
2024-04-03 10:05:00,361.48,362.45,361.47,362.45,3522.0,353.6556,354.6046,353.6459,354.6046,3522.0
2024-04-03 10:10:00,362.64,363.03,362.55,362.88,3496.0,354.7905,355.1721,354.7025,355.0253,3496.0
2024-04-03 10:15:00,362.58,362.95,362.51,362.95,2812.0,354.7318,355.0938,354.6633,355.0938,2812.0
2024-04-03 10:20:00,362.95,363.17,362.25,362.29,4931.0,355.0938,355.3091,354.409,354.4481,4931.0
2024-04-03 10:25:00,362.26,362.38,361.39,362.0,8321.0,354.4188,354.5362,353.5676,354.1644,8321.0
2024-04-03 10:30:00,362.02,362.6,362.02,362.45,5491.0,354.184,354.7514,354.184,354.6046,5491.0
2024-04-03 10:35:00,362.38,363.15,362.38,363.12,4457.0,354.5362,355.2895,354.5362,355.2601,4457.0
2024-04-03 10:40:00,363.28,363.28,362.98,363.25,2618.0,355.4167,355.4167,355.1232,355.3873,2618.0
2024-04-03 10:45:00,363.31,363.31,362.72,362.88,8525.0,355.446,355.446,354.8688,355.0253,8525.0
2024-04-03 10:50:00,362.88,363.45,362.88,363.37,3850.0,355.0253,355.583,355.0253,355.5047,3850.0
2024-04-03 10:55:00,363.39,363.39,362.88,363.02,6341.0,355.5243,355.5243,355.0253,355.1623,6341.0
2024-04-03 11:00:00,362.86,363.55,362.79,363.55,3377.0,355.0058,355.6808,354.9373,355.6808,3377.0
2024-04-03 11:05:00,363.59,363.88,363.54,363.88,3592.0,355.72,356.0037,355.6711,356.0037,3592.0
2024-04-03 11:10:00,363.89,364.03,363.71,363.94,6150.0,356.0135,356.1504,355.8374,356.0624,6150.0
2024-04-03 11:15:00,363.94,363.95,363.38,363.54,8694.0,356.0624,356.0722,355.5145,355.6711,8694.0
2024-04-03 11:20:00,363.64,363.9,363.62,363.85,4924.0,355.7689,356.0233,355.7493,355.9743,4924.0
2024-04-03 11:25:00,363.74,363.76,363.39,363.67,4347.0,355.8667,355.8863,355.5243,355.7982,4347.0
2024-04-03 11:30:00,363.75,363.83,363.52,363.66,7025.0,355.8765,355.9548,355.6515,355.7885,7025.0
2024-04-03 11:35:00,363.55,364.0,363.55,363.6,5221.0,355.6808,356.1211,355.6808,355.7298,5221.0
2024-04-03 11:40:00,363.44,363.55,363.3,363.55,2288.0,355.5732,355.6808,355.4362,355.6808,2288.0
2024-04-03 11:45:00,363.47,363.56,363.42,363.42,2910.0,355.6026,355.6906,355.5537,355.5537,2910.0
2024-04-03 11:50:00,363.4,363.48,363.24,363.33,5842.0,355.5341,355.6124,355.3775,355.4656,5842.0
2024-04-03 11:55:00,363.27,363.46,363.14,363.43,5404.0,355.4069,355.5928,355.2797,355.5634,5404.0
2024-04-03 12:00:00,363.45,363.45,363.11,363.32,6115.0,355.583,355.583,355.2504,355.4558,6115.0
2024-04-03 12:05:00,363.36,363.59,363.36,363.53,7601.0,355.4949,355.72,355.4949,355.6613,7601.0
2024-04-03 12:10:00,363.54,363.55,362.79,363.0,4169.0,355.6711,355.6808,354.9373,355.1427,4169.0
2024-04-03 12:15:00,362.93,363.0,362.86,362.93,3226.0,355.0743,355.1427,355.0058,355.0743,3226.0
2024-04-03 12:20:00,362.93,363.19,362.91,363.17,4608.0,355.0743,355.3286,355.0547,355.3091,4608.0
2024-04-03 12:25:00,363.1,363.73,363.09,363.73,5485.0,355.2406,355.8569,355.2308,355.8569,5485.0
2024-04-03 12:30:00,363.61,363.92,363.59,363.92,2395.0,355.7395,356.0428,355.72,356.0428,2395.0
2024-04-03 12:35:00,363.83,363.98,362.95,362.95,6506.0,355.9548,356.1015,355.0938,355.0938,6506.0
2024-04-03 12:40:00,362.84,363.44,362.84,363.31,6011.0,354.9862,355.5732,354.9862,355.446,6011.0
2024-04-03 12:45:00,363.44,363.46,363.09,363.39,18386.0,355.5732,355.5928,355.2308,355.5243,18386.0
2024-04-03 12:50:00,363.6,363.61,362.97,363.0,7608.0,355.7298,355.7395,355.1134,355.1427,7608.0
2024-04-03 12:55:00,362.94,363.13,362.89,362.89,3078.0,355.084,355.2699,355.0351,355.0351,3078.0
2024-04-03 13:00:00,362.89,363.19,362.89,362.98,9078.0,355.0351,355.3286,355.0351,355.1232,9078.0
2024-04-03 13:05:00,362.98,363.05,362.72,362.72,2880.0,355.1232,355.1917,354.8688,354.8688,2880.0
2024-04-03 13:10:00,362.8,363.1,362.66,363.03,7423.0,354.9471,355.2406,354.8101,355.1721,7423.0
2024-04-03 13:15:00,362.96,363.02,362.84,362.91,6512.0,355.1036,355.1623,354.9862,355.0547,6512.0
2024-04-03 13:20:00,362.9,363.08,362.73,362.86,12171.0,355.0449,355.221,354.8786,355.0058,12171.0
2024-04-03 13:25:00,362.86,363.08,362.8,362.92,8788.0,355.0058,355.221,354.9471,355.0645,8788.0
2024-04-03 13:30:00,362.95,363.24,362.92,362.97,10711.0,355.0938,355.3775,355.0645,355.1134,10711.0
2024-04-03 13:35:00,362.94,363.02,362.71,362.81,5501.0,355.084,355.1623,354.859,354.9569,5501.0
2024-04-03 13:40:00,362.88,362.9,362.69,362.78,5318.0,355.0253,355.0449,354.8395,354.9275,5318.0
2024-04-03 13:45:00,362.71,362.73,362.3,362.31,4370.0,354.859,354.8786,354.4579,354.4677,4370.0
2024-04-03 13:50:00,362.42,362.42,361.92,361.92,5140.0,354.5753,354.5753,354.0861,354.0861,5140.0
2024-04-03 13:55:00,361.99,362.09,361.77,361.77,4672.0,354.1546,354.2524,353.9394,353.9394,4672.0
2024-04-03 14:00:00,361.81,362.13,361.79,362.12,9603.0,353.9785,354.2916,353.9589,354.2818,9603.0
2024-04-03 14:05:00,362.11,362.15,361.88,362.01,6091.0,354.272,354.3111,354.047,354.1742,6091.0
2024-04-03 14:10:00,361.92,361.93,361.58,361.58,5727.0,354.0861,354.0959,353.7535,353.7535,5727.0
2024-04-03 14:15:00,361.66,361.66,360.8,360.94,8357.0,353.8317,353.8317,352.9904,353.1273,8357.0
2024-04-03 14:20:00,360.94,360.97,360.53,360.53,9765.0,353.1273,353.1567,352.7262,352.7262,9765.0
2024-04-03 14:25:00,360.62,360.9,360.36,360.9,10141.0,352.8143,353.0882,352.5599,353.0882,10141.0
2024-04-03 14:30:00,360.97,361.0,360.36,360.38,13805.0,353.1567,353.186,352.5599,352.5795,13805.0
2024-04-03 14:35:00,360.41,361.07,360.33,361.06,8030.0,352.6088,353.2545,352.5305,353.2447,8030.0
2024-04-03 14:40:00,360.99,361.13,360.54,360.85,11160.0,353.1762,353.3132,352.736,353.0393,11160.0
2024-04-03 14:45:00,360.95,361.06,360.67,360.77,6966.0,353.1371,353.2447,352.8632,352.961,6966.0
2024-04-03 14:50:00,360.81,361.25,360.79,361.1,10675.0,353.0001,353.4306,352.9806,353.2839,10675.0
2024-04-03 14:55:00,361.09,361.47,360.8,361.42,10343.0,353.2741,353.6459,352.9904,353.5969,10343.0
2024-04-03 15:00:00,361.43,361.49,361.01,361.2,11280.0,353.6067,353.6654,353.1958,353.3817,11280.0
2024-04-03 15:05:00,361.22,361.35,360.78,360.91,8966.0,353.4013,353.5285,352.9708,353.098,8966.0
2024-04-03 15:10:00,360.97,361.01,360.79,360.83,12551.0,353.1567,353.1958,352.9806,353.0197,12551.0
2024-04-03 15:15:00,360.82,361.11,360.68,360.83,6904.0,353.0099,353.2937,352.873,353.0197,6904.0
2024-04-03 15:20:00,360.86,360.86,360.6,360.65,10591.0,353.0491,353.0491,352.7947,352.8436,10591.0
2024-04-03 15:25:00,360.64,360.9,360.62,360.8,12070.0,352.8338,353.0882,352.8143,352.9904,12070.0
2024-04-03 15:30:00,360.85,361.56,360.81,361.27,13274.0,353.0393,353.7339,353.0001,353.4502,13274.0
2024-04-03 15:35:00,361.13,361.29,360.69,360.69,13261.0,353.3132,353.4698,352.8827,352.8827,13261.0
2024-04-03 15:40:00,360.7,360.91,360.45,360.52,16998.0,352.8925,353.098,352.6479,352.7164,16998.0
2024-04-03 15:45:00,360.61,361.41,360.58,361.25,27824.0,352.8045,353.5872,352.7751,353.4306,27824.0
2024-04-03 15:50:00,361.31,361.74,361.06,361.56,36693.0,353.4893,353.91,353.2447,353.7339,36693.0
2024-04-03 15:55:00,361.56,361.73,360.93,361.06,117892.0,353.7339,353.9002,353.1175,353.2447,117892.0
2024-04-04 09:30:00,364.11,364.11,361.73,361.73,15532.0,356.2287,356.2287,353.9002,353.9002,15532.0
2024-04-04 09:35:00,362.14,362.39,361.42,361.63,5760.0,354.3014,354.5459,353.5969,353.8024,5760.0
2024-04-04 09:40:00,361.41,361.61,361.08,361.61,3214.0,353.5872,353.7828,353.2643,353.7828,3214.0
2024-04-04 09:45:00,361.56,361.84,361.08,361.16,3360.0,353.7339,354.0079,353.2643,353.3426,3360.0
2024-04-04 09:50:00,361.31,361.31,359.83,360.54,5897.0,353.4893,353.4893,352.0414,352.736,5897.0
2024-04-04 09:55:00,360.77,360.96,360.73,360.74,2482.0,352.961,353.1469,352.9219,352.9317,2482.0
2024-04-04 10:00:00,360.95,361.21,360.75,361.11,3902.0,353.1371,353.3915,352.9414,353.2937,3902.0
2024-04-04 10:05:00,361.22,361.36,361.12,361.23,1920.0,353.4013,353.5382,353.3034,353.4111,1920.0
2024-04-04 10:10:00,361.42,361.48,361.23,361.44,23051.0,353.5969,353.6556,353.4111,353.6165,23051.0
2024-04-04 10:15:00,361.45,362.0,361.28,361.92,4738.0,353.6263,354.1644,353.46,354.0861,4738.0
2024-04-04 10:20:00,361.94,362.36,361.81,362.2,2021.0,354.1057,354.5166,353.9785,354.3601,2021.0
2024-04-04 10:25:00,362.1,362.91,362.03,362.81,6183.0,354.2622,355.0547,354.1937,354.9569,6183.0
2024-04-04 10:30:00,362.98,363.21,362.56,362.63,10816.0,355.1232,355.3482,354.7123,354.7808,10816.0
2024-04-04 10:35:00,362.72,362.96,362.58,362.96,3795.0,354.8688,355.1036,354.7318,355.1036,3795.0
2024-04-04 10:40:00,363.1,363.1,363.01,363.1,3312.0,355.2406,355.2406,355.1525,355.2406,3312.0
2024-04-04 10:45:00,363.1,363.18,363.0,363.0,9204.0,355.2406,355.3188,355.1427,355.1427,9204.0
2024-04-04 10:50:00,363.06,363.06,362.53,362.84,6143.0,355.2014,355.2014,354.6829,354.9862,6143.0
2024-04-04 10:55:00,363.06,363.06,362.44,362.53,3170.0,355.2014,355.2014,354.5949,354.6829,3170.0
2024-04-04 11:00:00,362.53,362.53,362.07,362.11,2753.0,354.6829,354.6829,354.2329,354.272,2753.0
2024-04-04 11:05:00,362.15,362.58,362.11,362.4,2067.0,354.3111,354.7318,354.272,354.5557,2067.0
2024-04-04 11:10:00,362.16,362.19,362.07,362.07,1106.0,354.3209,354.3503,354.2329,354.2329,1106.0
2024-04-04 11:15:00,362.1,362.35,362.1,362.28,3700.0,354.2622,354.5068,354.2622,354.4383,3700.0
2024-04-04 11:20:00,362.17,362.36,362.17,362.2,1737.0,354.3307,354.5166,354.3307,354.3601,1737.0
2024-04-04 11:25:00,362.29,362.39,361.83,361.83,5400.0,354.4481,354.5459,353.9981,353.9981,5400.0
2024-04-04 11:30:00,361.73,361.86,361.48,361.86,2111.0,353.9002,354.0274,353.6556,354.0274,2111.0
2024-04-04 11:35:00,361.94,362.25,361.78,361.95,11991.0,354.1057,354.409,353.9491,354.1155,11991.0
2024-04-04 11:40:00,362.0,362.15,361.77,362.15,2787.0,354.1644,354.3111,353.9394,354.3111,2787.0
2024-04-04 11:45:00,362.21,362.73,362.0,362.49,2505.0,354.3698,354.8786,354.1644,354.6438,2505.0
2024-04-04 11:50:00,362.47,362.6,362.43,362.6,2794.0,354.6242,354.7514,354.5851,354.7514,2794.0
2024-04-04 11:55:00,362.53,362.6,362.19,362.19,8008.0,354.6829,354.7514,354.3503,354.3503,8008.0
2024-04-04 12:00:00,361.99,362.48,361.98,362.33,2908.0,354.1546,354.634,354.1448,354.4872,2908.0
2024-04-04 12:05:00,362.38,362.46,362.3,362.31,1312.0,354.5362,354.6144,354.4579,354.4677,1312.0
2024-04-04 12:10:00,362.4,363.08,362.39,362.82,3021.0,354.5557,355.221,354.5459,354.9666,3021.0
2024-04-04 12:15:00,362.81,362.97,362.8,362.97,4405.0,354.9569,355.1134,354.9471,355.1134,4405.0
2024-04-04 12:20:00,362.87,363.16,362.73,363.11,3509.0,355.0156,355.2993,354.8786,355.2504,3509.0
2024-04-04 12:25:00,363.35,363.59,363.33,363.57,1000.0,355.4852,355.72,355.4656,355.7004,1000.0
2024-04-04 12:30:00,363.59,363.68,363.38,363.46,6656.0,355.72,355.808,355.5145,355.5928,6656.0
2024-04-04 12:35:00,363.4,363.63,363.4,363.62,1944.0,355.5341,355.7591,355.5341,355.7493,1944.0
2024-04-04 12:40:00,363.49,363.86,363.48,363.86,3417.0,355.6221,355.9841,355.6124,355.9841,3417.0
2024-04-04 12:45:00,363.8,364.02,363.65,363.93,1509.0,355.9254,356.1407,355.7787,356.0526,1509.0
2024-04-04 12:50:00,364.0,364.14,363.71,363.86,9089.0,356.1211,356.2581,355.8374,355.9841,9089.0
2024-04-04 12:55:00,363.86,363.91,363.68,363.68,1700.0,355.9841,356.033,355.808,355.808,1700.0
2024-04-04 13:00:00,363.75,363.98,363.74,363.98,2017.0,355.8765,356.1015,355.8667,356.1015,2017.0
2024-04-04 13:05:00,363.84,364.0,363.82,363.99,2433.0,355.9646,356.1211,355.945,356.1113,2433.0
2024-04-04 13:10:00,363.98,364.06,363.98,364.0,702.0,356.1015,356.1798,356.1015,356.1211,702.0
2024-04-04 13:15:00,363.99,363.99,363.57,363.62,2898.0,356.1113,356.1113,355.7004,355.7493,2898.0
2024-04-04 13:20:00,363.61,363.74,363.54,363.7,2431.0,355.7395,355.8667,355.6711,355.8276,2431.0
2024-04-04 13:25:00,363.58,363.58,363.21,363.27,3197.0,355.7102,355.7102,355.3482,355.4069,3197.0
2024-04-04 13:30:00,363.17,363.35,363.17,363.25,1058.0,355.3091,355.4852,355.3091,355.3873,1058.0
2024-04-04 13:35:00,363.25,363.25,362.85,362.93,3562.0,355.3873,355.3873,354.996,355.0743,3562.0
2024-04-04 13:40:00,362.93,362.99,362.78,362.92,2600.0,355.0743,355.133,354.9275,355.0645,2600.0
2024-04-04 13:45:00,362.91,362.98,362.57,362.84,7561.0,355.0547,355.1232,354.722,354.9862,7561.0
2024-04-04 13:50:00,362.91,362.91,362.68,362.74,2675.0,355.0547,355.0547,354.8297,354.8884,2675.0
2024-04-04 13:55:00,362.74,362.85,362.64,362.64,6252.0,354.8884,354.996,354.7905,354.7905,6252.0
2024-04-04 14:00:00,362.64,362.64,362.31,362.41,4584.0,354.7905,354.7905,354.4677,354.5655,4584.0
2024-04-04 14:05:00,362.37,362.37,361.94,362.1,5132.0,354.5264,354.5264,354.1057,354.2622,5132.0
2024-04-04 14:10:00,361.83,362.02,361.77,362.01,3111.0,353.9981,354.184,353.9394,354.1742,3111.0
2024-04-04 14:15:00,361.99,361.99,361.56,361.68,3059.0,354.1546,354.1546,353.7339,353.8513,3059.0
2024-04-04 14:20:00,361.55,361.76,361.47,361.76,2010.0,353.7241,353.9296,353.6459,353.9296,2010.0
2024-04-04 14:25:00,361.77,361.87,361.47,361.47,4409.0,353.9394,354.0372,353.6459,353.6459,4409.0
2024-04-04 14:30:00,361.34,361.39,360.53,360.61,6323.0,353.5187,353.5676,352.7262,352.8045,6323.0
2024-04-04 14:35:00,360.61,361.33,360.61,361.25,5525.0,352.8045,353.5089,352.8045,353.4306,5525.0
2024-04-04 14:40:00,361.15,361.15,360.7,360.7,3154.0,353.3328,353.3328,352.8925,352.8925,3154.0
2024-04-04 14:45:00,360.69,361.24,360.69,361.05,6779.0,352.8827,353.4208,352.8827,353.235,6779.0
2024-04-04 14:50:00,361.04,361.45,361.04,361.34,5466.0,353.2252,353.6263,353.2252,353.5187,5466.0
2024-04-04 14:55:00,361.31,361.31,360.85,360.86,5190.0,353.4893,353.4893,353.0393,353.0491,5190.0
2024-04-04 15:00:00,360.75,361.01,360.53,360.69,4605.0,352.9414,353.1958,352.7262,352.8827,4605.0
2024-04-04 15:05:00,360.86,361.13,360.85,361.03,3136.0,353.0491,353.3132,353.0393,353.2154,3136.0
2024-04-04 15:10:00,360.98,361.19,360.9,361.19,3311.0,353.1665,353.3719,353.0882,353.3719,3311.0
2024-04-04 15:15:00,361.14,361.26,360.95,361.02,3981.0,353.323,353.4404,353.1371,353.2056,3981.0
2024-04-04 15:20:00,361.13,361.36,361.09,361.36,4323.0,353.3132,353.5382,353.2741,353.5382,4323.0
2024-04-04 15:25:00,361.29,361.3,360.76,360.86,5126.0,353.4698,353.4795,352.9512,353.0491,5126.0
2024-04-04 15:30:00,360.76,360.97,360.21,360.21,7388.0,352.9512,353.1567,352.4131,352.4131,7388.0
2024-04-04 15:35:00,360.2,360.58,359.99,360.15,8760.0,352.4033,352.7751,352.1979,352.3544,8760.0
2024-04-04 15:40:00,360.09,360.21,359.86,360.21,13953.0,352.2957,352.4131,352.0707,352.4131,13953.0
2024-04-04 15:45:00,360.28,360.89,360.15,360.52,24642.0,352.4816,353.0784,352.3544,352.7164,24642.0
2024-04-04 15:50:00,360.44,361.06,359.98,361.03,14693.0,352.6382,353.2447,352.1881,353.2154,14693.0
2024-04-04 15:55:00,360.97,361.31,360.06,360.38,94442.0,353.1567,353.4893,352.2664,352.5795,94442.0
2024-04-05 09:30:00,360.84,361.44,359.37,361.44,11399.0,353.0295,353.6165,351.5913,353.6165,11399.0
2024-04-05 09:35:00,361.82,361.94,361.42,361.94,4276.0,353.9883,354.1057,353.5969,354.1057,4276.0
2024-04-05 09:40:00,362.4,362.4,361.68,362.0,2976.0,354.5557,354.5557,353.8513,354.1644,2976.0
2024-04-05 09:45:00,361.82,361.98,361.22,361.36,6876.0,353.9883,354.1448,353.4013,353.5382,6876.0
2024-04-05 09:50:00,361.56,361.82,361.27,361.27,6619.0,353.7339,353.9883,353.4502,353.4502,6619.0
2024-04-05 09:55:00,361.2,361.79,361.1,361.15,8094.0,353.3817,353.9589,353.2839,353.3328,8094.0
2024-04-05 10:00:00,361.19,361.39,360.16,360.64,12339.0,353.3719,353.5676,352.3642,352.8338,12339.0
2024-04-05 10:05:00,360.97,361.11,360.61,360.91,8553.0,353.1567,353.2937,352.8045,353.098,8553.0
2024-04-05 10:10:00,360.97,361.48,360.87,360.87,4304.0,353.1567,353.6556,353.0588,353.0588,4304.0
2024-04-05 10:15:00,360.71,360.86,360.46,360.72,6243.0,352.9023,353.0491,352.6577,352.9121,6243.0
2024-04-05 10:20:00,360.94,360.94,360.32,360.35,8185.0,353.1273,353.1273,352.5208,352.5501,8185.0
2024-04-05 10:25:00,360.66,360.7,360.21,360.7,3203.0,352.8534,352.8925,352.4131,352.8925,3203.0
2024-04-05 10:30:00,360.72,361.03,360.71,360.77,5926.0,352.9121,353.2154,352.9023,352.961,5926.0
2024-04-05 10:35:00,360.89,361.05,360.7,360.98,5832.0,353.0784,353.235,352.8925,353.1665,5832.0
2024-04-05 10:40:00,361.06,361.21,360.77,360.93,9799.0,353.2447,353.3915,352.961,353.1175,9799.0
2024-04-05 10:45:00,360.94,361.47,360.94,361.42,8555.0,353.1273,353.6459,353.1273,353.5969,8555.0
2024-04-05 10:50:00,361.35,361.51,361.29,361.36,5403.0,353.5285,353.685,353.4698,353.5382,5403.0
2024-04-05 10:55:00,361.43,361.7,361.28,361.47,16326.0,353.6067,353.8709,353.46,353.6459,16326.0
2024-04-05 11:00:00,361.42,361.72,361.09,361.3,3707.0,353.5969,353.8904,353.2741,353.4795,3707.0
2024-04-05 11:05:00,361.27,361.27,360.94,361.09,6946.0,353.4502,353.4502,353.1273,353.2741,6946.0
2024-04-05 11:10:00,361.14,361.32,360.9,361.31,4633.0,353.323,353.4991,353.0882,353.4893,4633.0
2024-04-05 11:15:00,361.37,361.41,360.97,361.12,3915.0,353.548,353.5872,353.1567,353.3034,3915.0
2024-04-05 11:20:00,361.13,361.24,361.02,361.21,7858.0,353.3132,353.4208,353.2056,353.3915,7858.0
2024-04-05 11:25:00,361.19,361.67,361.18,361.58,7349.0,353.3719,353.8415,353.3621,353.7535,7349.0
2024-04-05 11:30:00,361.58,361.92,361.53,361.92,9497.0,353.7535,354.0861,353.7046,354.0861,9497.0
2024-04-05 11:35:00,361.89,362.07,361.85,361.93,5807.0,354.0568,354.2329,354.0176,354.0959,5807.0
2024-04-05 11:40:00,361.87,362.43,361.87,362.42,2460.0,354.0372,354.5851,354.0372,354.5753,2460.0
2024-04-05 11:45:00,362.51,362.56,362.29,362.29,5100.0,354.6633,354.7123,354.4481,354.4481,5100.0
2024-04-05 11:50:00,362.23,362.64,362.17,362.58,4582.0,354.3894,354.7905,354.3307,354.7318,4582.0
2024-04-05 11:55:00,362.72,363.04,362.71,362.92,4306.0,354.8688,355.1819,354.859,355.0645,4306.0
2024-04-05 12:00:00,363.01,363.01,362.88,362.88,738.0,355.1525,355.1525,355.0253,355.0253,738.0
2024-04-05 12:05:00,362.96,363.04,362.58,363.04,4861.0,355.1036,355.1819,354.7318,355.1819,4861.0
2024-04-05 12:10:00,363.12,363.28,363.06,363.13,2434.0,355.2601,355.4167,355.2014,355.2699,2434.0
2024-04-05 12:15:00,363.29,363.42,363.07,363.33,3242.0,355.4265,355.5537,355.2112,355.4656,3242.0
2024-04-05 12:20:00,363.23,363.46,363.2,363.46,4855.0,355.3678,355.5928,355.3384,355.5928,4855.0
2024-04-05 12:25:00,363.52,363.65,363.36,363.55,4900.0,355.6515,355.7787,355.4949,355.6808,4900.0
2024-04-05 12:30:00,363.56,363.75,363.56,363.69,3968.0,355.6906,355.8765,355.6906,355.8178,3968.0
2024-04-05 12:35:00,363.69,363.77,363.62,363.77,5264.0,355.8178,355.8961,355.7493,355.8961,5264.0
2024-04-05 12:40:00,363.8,364.11,363.79,364.1,1921.0,355.9254,356.2287,355.9156,356.2189,1921.0
2024-04-05 12:45:00,364.13,364.26,363.82,363.82,3869.0,356.2483,356.3755,355.945,355.945,3869.0
2024-04-05 12:50:00,363.93,363.93,363.78,363.93,1530.0,356.0526,356.0526,355.9059,356.0526,1530.0
2024-04-05 12:55:00,363.87,364.13,363.87,364.11,2302.0,355.9939,356.2483,355.9939,356.2287,2302.0
2024-04-05 13:00:00,364.13,364.24,363.88,363.88,2596.0,356.2483,356.3559,356.0037,356.0037,2596.0
2024-04-05 13:05:00,363.88,363.88,363.15,363.22,4532.0,356.0037,356.0037,355.2895,355.358,4532.0
2024-04-05 13:10:00,363.15,363.18,362.79,362.79,2537.0,355.2895,355.3188,354.9373,354.9373,2537.0
2024-04-05 13:15:00,362.78,362.8,362.39,362.39,2734.0,354.9275,354.9471,354.5459,354.5459,2734.0
2024-04-05 13:20:00,362.41,362.88,362.4,362.87,5145.0,354.5655,355.0253,354.5557,355.0156,5145.0
2024-04-05 13:25:00,362.81,362.82,362.66,362.81,3017.0,354.9569,354.9666,354.8101,354.9569,3017.0
2024-04-05 13:30:00,362.83,362.83,362.6,362.75,3774.0,354.9764,354.9764,354.7514,354.8982,3774.0
2024-04-05 13:35:00,362.75,362.75,362.47,362.47,2896.0,354.8982,354.8982,354.6242,354.6242,2896.0
2024-04-05 13:40:00,362.52,362.53,362.32,362.38,1356.0,354.6731,354.6829,354.4775,354.5362,1356.0
2024-04-05 13:45:00,362.38,362.53,362.26,362.44,4588.0,354.5362,354.6829,354.4188,354.5949,4588.0
2024-04-05 13:50:00,362.44,362.5,362.34,362.4,3924.0,354.5949,354.6536,354.497,354.5557,3924.0
2024-04-05 13:55:00,362.38,362.68,362.06,362.68,10806.0,354.5362,354.8297,354.2231,354.8297,10806.0
2024-04-05 14:00:00,362.86,363.0,362.51,362.6,2568.0,355.0058,355.1427,354.6633,354.7514,2568.0
2024-04-05 14:05:00,362.79,363.2,362.76,363.2,3071.0,354.9373,355.3384,354.9079,355.3384,3071.0
2024-04-05 14:10:00,363.39,363.43,363.25,363.43,2943.0,355.5243,355.5634,355.3873,355.5634,2943.0
2024-04-05 14:15:00,363.42,363.48,363.35,363.4,1437.0,355.5537,355.6124,355.4852,355.5341,1437.0
2024-04-05 14:20:00,363.45,363.7,363.43,363.49,3841.0,355.583,355.8276,355.5634,355.6221,3841.0
2024-04-05 14:25:00,363.36,363.46,363.06,363.09,4597.0,355.4949,355.5928,355.2014,355.2308,4597.0
2024-04-05 14:30:00,363.14,363.2,362.9,363.19,4183.0,355.2797,355.3384,355.0449,355.3286,4183.0
2024-04-05 14:35:00,363.27,363.27,362.95,363.06,5096.0,355.4069,355.4069,355.0938,355.2014,5096.0
2024-04-05 14:40:00,363.04,363.18,362.76,362.78,7200.0,355.1819,355.3188,354.9079,354.9275,7200.0
2024-04-05 14:45:00,362.73,362.75,362.44,362.54,5895.0,354.8786,354.8982,354.5949,354.6927,5895.0
2024-04-05 14:50:00,362.46,362.46,362.01,362.22,5519.0,354.6144,354.6144,354.1742,354.3796,5519.0
2024-04-05 14:55:00,362.18,362.31,361.99,362.29,10126.0,354.3405,354.4677,354.1546,354.4481,10126.0
2024-04-05 15:00:00,362.32,362.65,362.32,362.53,3387.0,354.4775,354.8003,354.4775,354.6829,3387.0
2024-04-05 15:05:00,362.53,362.82,362.53,362.82,4698.0,354.6829,354.9666,354.6829,354.9666,4698.0
2024-04-05 15:10:00,362.87,363.22,362.87,363.2,5072.0,355.0156,355.358,355.0156,355.3384,5072.0
2024-04-05 15:15:00,363.26,363.3,362.95,363.14,9443.0,355.3971,355.4362,355.0938,355.2797,9443.0
2024-04-05 15:20:00,363.05,363.05,362.64,362.68,9916.0,355.1917,355.1917,354.7905,354.8297,9916.0
2024-04-05 15:25:00,362.74,363.01,362.62,362.97,9646.0,354.8884,355.1525,354.771,355.1134,9646.0
2024-04-05 15:30:00,362.97,363.19,362.86,363.19,5336.0,355.1134,355.3286,355.0058,355.3286,5336.0
2024-04-05 15:35:00,363.24,363.24,362.74,362.87,5619.0,355.3775,355.3775,354.8884,355.0156,5619.0
2024-04-05 15:40:00,362.89,362.98,362.71,362.71,8193.0,355.0351,355.1232,354.859,354.859,8193.0
2024-04-05 15:45:00,362.72,362.99,362.71,362.77,13665.0,354.8688,355.133,354.859,354.9177,13665.0
2024-04-05 15:50:00,362.78,362.78,362.24,362.43,18108.0,354.9275,354.9275,354.3992,354.5851,18108.0
2024-04-05 15:55:00,362.53,362.55,361.91,362.2,47606.0,354.6829,354.7025,354.0763,354.3601,47606.0
2024-04-08 09:30:00,360.89,361.24,360.74,360.87,17603.0,353.0784,353.4208,352.9317,353.0588,17603.0
2024-04-08 09:35:00,360.77,361.28,360.19,361.28,12795.0,352.961,353.46,352.3936,353.46,12795.0
2024-04-08 09:40:00,361.12,361.26,360.96,361.24,5270.0,353.3034,353.4404,353.1469,353.4208,5270.0
2024-04-08 09:45:00,361.26,361.75,361.26,361.36,9705.0,353.4404,353.9198,353.4404,353.5382,9705.0
2024-04-08 09:50:00,361.42,361.57,361.17,361.41,9619.0,353.5969,353.7437,353.3524,353.5872,9619.0
2024-04-08 09:55:00,361.4,361.4,360.26,360.3,6183.0,353.5774,353.5774,352.4621,352.5012,6183.0
2024-04-08 10:00:00,360.05,360.72,359.83,360.65,12516.0,352.2566,352.9121,352.0414,352.8436,12516.0
2024-04-08 10:05:00,360.6,360.74,360.44,360.65,12185.0,352.7947,352.9317,352.6382,352.8436,12185.0
2024-04-08 10:10:00,360.75,361.33,360.66,360.79,13710.0,352.9414,353.5089,352.8534,352.9806,13710.0
2024-04-08 10:15:00,360.77,360.88,360.5,360.67,5868.0,352.961,353.0686,352.6969,352.8632,5868.0
2024-04-08 10:20:00,360.63,360.89,360.31,360.88,6114.0,352.824,353.0784,352.511,353.0686,6114.0
2024-04-08 10:25:00,360.92,361.14,360.83,360.84,7128.0,353.1078,353.323,353.0197,353.0295,7128.0
2024-04-08 10:30:00,360.9,360.92,360.7,360.82,4606.0,353.0882,353.1078,352.8925,353.0099,4606.0
2024-04-08 10:35:00,360.81,361.3,360.79,361.3,6875.0,353.0001,353.4795,352.9806,353.4795,6875.0
2024-04-08 10:40:00,361.34,361.55,361.23,361.47,3255.0,353.5187,353.7241,353.4111,353.6459,3255.0
2024-04-08 10:45:00,361.55,361.87,361.43,361.44,8942.0,353.7241,354.0372,353.6067,353.6165,8942.0
2024-04-08 10:50:00,361.56,361.65,361.48,361.65,3597.0,353.7339,353.822,353.6556,353.822,3597.0
2024-04-08 10:55:00,361.64,361.64,361.45,361.45,8194.0,353.8122,353.8122,353.6263,353.6263,8194.0
2024-04-08 11:00:00,361.43,361.63,361.35,361.44,6326.0,353.6067,353.8024,353.5285,353.6165,6326.0
2024-04-08 11:05:00,361.35,361.4,361.08,361.09,4246.0,353.5285,353.5774,353.2643,353.2741,4246.0
2024-04-08 11:10:00,361.16,361.25,360.7,360.76,6304.0,353.3426,353.4306,352.8925,352.9512,6304.0
2024-04-08 11:15:00,360.8,360.8,360.38,360.79,9547.0,352.9904,352.9904,352.5795,352.9806,9547.0
2024-04-08 11:20:00,360.78,361.01,360.73,360.95,6452.0,352.9708,353.1958,352.9219,353.1371,6452.0
2024-04-08 11:25:00,360.83,360.92,360.55,360.55,3433.0,353.0197,353.1078,352.7458,352.7458,3433.0
2024-04-08 11:30:00,360.44,360.44,360.22,360.32,4404.0,352.6382,352.6382,352.4229,352.5208,4404.0
2024-04-08 11:35:00,360.31,360.56,360.06,360.56,7071.0,352.511,352.7556,352.2664,352.7556,7071.0
2024-04-08 11:40:00,360.47,360.5,360.24,360.24,5709.0,352.6675,352.6969,352.4425,352.4425,5709.0
2024-04-08 11:45:00,360.25,360.54,360.19,360.41,11891.0,352.4523,352.736,352.3936,352.6088,11891.0
2024-04-08 11:50:00,360.48,360.57,360.38,360.56,5283.0,352.6773,352.7653,352.5795,352.7556,5283.0
2024-04-08 11:55:00,360.6,360.83,360.57,360.63,2082.0,352.7947,353.0197,352.7653,352.824,2082.0
2024-04-08 12:00:00,360.63,360.63,360.25,360.25,6278.0,352.824,352.824,352.4523,352.4523,6278.0
2024-04-08 12:05:00,360.23,360.24,359.76,360.13,5873.0,352.4327,352.4425,351.9729,352.3349,5873.0
2024-04-08 12:10:00,360.03,360.56,359.96,360.44,6805.0,352.237,352.7556,352.1685,352.6382,6805.0
2024-04-08 12:15:00,360.44,360.5,360.14,360.14,7284.0,352.6382,352.6969,352.3446,352.3446,7284.0
2024-04-08 12:20:00,360.1,360.35,360.1,360.16,4513.0,352.3055,352.5501,352.3055,352.3642,4513.0
2024-04-08 12:25:00,360.24,360.68,360.15,360.61,4321.0,352.4425,352.873,352.3544,352.8045,4321.0
2024-04-08 12:30:00,360.65,360.9,360.45,360.88,4200.0,352.8436,353.0882,352.6479,353.0686,4200.0
2024-04-08 12:35:00,360.94,360.94,360.62,360.66,6450.0,353.1273,353.1273,352.8143,352.8534,6450.0
2024-04-08 12:40:00,360.66,360.84,360.65,360.8,3000.0,352.8534,353.0295,352.8436,352.9904,3000.0
2024-04-08 12:45:00,360.79,360.79,360.27,360.31,10053.0,352.9806,352.9806,352.4718,352.511,10053.0
2024-04-08 12:50:00,360.25,360.5,360.25,360.42,4115.0,352.4523,352.6969,352.4523,352.6186,4115.0
2024-04-08 12:55:00,360.47,360.65,360.36,360.64,7179.0,352.6675,352.8436,352.5599,352.8338,7179.0
2024-04-08 13:00:00,360.64,360.76,360.64,360.76,2053.0,352.8338,352.9512,352.8338,352.9512,2053.0
2024-04-08 13:05:00,360.7,360.7,360.16,360.16,4363.0,352.8925,352.8925,352.3642,352.3642,4363.0
2024-04-08 13:10:00,360.25,360.25,360.05,360.08,2295.0,352.4523,352.4523,352.2566,352.2859,2295.0
2024-04-08 13:15:00,360.08,360.22,359.9,360.18,9079.0,352.2859,352.4229,352.1098,352.3838,9079.0
2024-04-08 13:20:00,360.16,360.43,360.09,360.4,6486.0,352.3642,352.6284,352.2957,352.599,6486.0
2024-04-08 13:25:00,360.37,360.37,360.0,360.19,6422.0,352.5697,352.5697,352.2077,352.3936,6422.0
2024-04-08 13:30:00,360.19,360.2,359.82,359.82,8241.0,352.3936,352.4033,352.0316,352.0316,8241.0
2024-04-08 13:35:00,359.92,360.2,359.9,360.12,8477.0,352.1294,352.4033,352.1098,352.3251,8477.0
2024-04-08 13:40:00,360.03,360.04,359.64,359.73,3898.0,352.237,352.2468,351.8555,351.9435,3898.0
2024-04-08 13:45:00,359.73,359.73,359.59,359.59,1603.0,351.9435,351.9435,351.8066,351.8066,1603.0
2024-04-08 13:50:00,359.5,359.62,359.41,359.62,1709.0,351.7185,351.8359,351.6304,351.8359,1709.0
2024-04-08 13:55:00,359.59,360.17,359.51,360.17,10784.0,351.8066,352.374,351.7283,352.374,10784.0
2024-04-08 14:00:00,360.13,360.13,359.71,359.78,3869.0,352.3349,352.3349,351.924,351.9924,3869.0
2024-04-08 14:05:00,359.76,359.92,359.7,359.77,3403.0,351.9729,352.1294,351.9142,351.9827,3403.0
2024-04-08 14:10:00,359.7,359.84,359.7,359.78,3253.0,351.9142,352.0511,351.9142,351.9924,3253.0
2024-04-08 14:15:00,359.78,359.82,359.01,359.01,12308.0,351.9924,352.0316,351.2391,351.2391,12308.0
2024-04-08 14:20:00,359.02,359.44,359.02,359.24,14673.0,351.2489,351.6598,351.2489,351.4641,14673.0
2024-04-08 14:25:00,359.24,359.68,359.24,359.68,13605.0,351.4641,351.8946,351.4641,351.8946,13605.0
2024-04-08 14:30:00,359.63,359.67,359.53,359.55,8727.0,351.8457,351.8848,351.7479,351.7674,8727.0
2024-04-08 14:35:00,359.48,359.54,359.19,359.41,5532.0,351.6989,351.7576,351.4152,351.6304,5532.0
2024-04-08 14:40:00,359.41,359.48,359.34,359.41,5086.0,351.6304,351.6989,351.562,351.6304,5086.0
2024-04-08 14:45:00,359.37,359.65,359.34,359.65,7604.0,351.5913,351.8653,351.562,351.8653,7604.0
2024-04-08 14:50:00,359.65,359.68,359.55,359.66,3744.0,351.8653,351.8946,351.7674,351.875,3744.0
2024-04-08 14:55:00,359.66,359.66,359.04,359.21,16520.0,351.875,351.875,351.2685,351.4348,16520.0
2024-04-08 15:00:00,359.21,359.35,359.11,359.35,7079.0,351.4348,351.5717,351.3369,351.5717,7079.0
2024-04-08 15:05:00,359.24,359.35,359.11,359.35,9381.0,351.4641,351.5717,351.3369,351.5717,9381.0
2024-04-08 15:10:00,359.29,359.43,359.28,359.4,3333.0,351.513,351.65,351.5033,351.6207,3333.0
2024-04-08 15:15:00,359.42,359.57,359.38,359.48,4638.0,351.6402,351.787,351.6011,351.6989,4638.0
2024-04-08 15:20:00,359.48,359.59,359.42,359.5,4872.0,351.6989,351.8066,351.6402,351.7185,4872.0
2024-04-08 15:25:00,359.5,359.62,359.46,359.5,11363.0,351.7185,351.8359,351.6794,351.7185,11363.0
2024-04-08 15:30:00,359.5,359.89,359.43,359.89,13096.0,351.7185,352.1001,351.65,352.1001,13096.0
2024-04-08 15:35:00,359.83,359.83,359.23,359.23,16150.0,352.0414,352.0414,351.4543,351.4543,16150.0
2024-04-08 15:40:00,359.31,359.35,358.97,359.08,13875.0,351.5326,351.5717,351.2,351.3076,13875.0
2024-04-08 15:45:00,359.0,359.06,358.78,359.05,24024.0,351.2293,351.288,351.0141,351.2782,24024.0
2024-04-08 15:50:00,358.99,358.99,358.12,358.28,27773.0,351.2195,351.2195,350.3684,350.5249,27773.0
2024-04-08 15:55:00,358.27,358.29,357.33,358.15,118644.0,350.5151,350.5347,349.5955,350.3977,118644.0
2024-04-09 09:30:00,359.47,360.46,357.4,359.58,17882.0,351.6892,352.6577,349.664,351.7968,17882.0
2024-04-09 09:35:00,359.43,359.43,357.16,358.06,10522.0,351.65,351.65,349.4292,350.3097,10522.0
2024-04-09 09:40:00,358.28,358.63,357.74,358.29,7745.0,350.5249,350.8673,349.9966,350.5347,7745.0
2024-04-09 09:45:00,358.4,358.76,358.17,358.76,4093.0,350.6423,350.9945,350.4173,350.9945,4093.0
2024-04-09 09:50:00,358.65,358.65,357.98,358.02,4151.0,350.8869,350.8869,350.2314,350.2705,4151.0
2024-04-09 09:55:00,357.97,358.98,357.89,358.98,5342.0,350.2216,351.2098,350.1433,351.2098,5342.0
2024-04-09 10:00:00,358.62,358.96,358.23,358.73,9027.0,350.8575,351.1902,350.476,350.9652,9027.0
2024-04-09 10:05:00,358.9,358.94,358.54,358.86,4077.0,351.1315,351.1706,350.7793,351.0924,4077.0
2024-04-09 10:10:00,358.97,359.45,358.73,358.96,6275.0,351.2,351.6696,350.9652,351.1902,6275.0
2024-04-09 10:15:00,358.85,358.88,358.48,358.77,3032.0,351.0826,351.1119,350.7206,351.0043,3032.0
2024-04-09 10:20:00,358.78,358.98,358.68,358.83,3743.0,351.0141,351.2098,350.9162,351.063,3743.0
2024-04-09 10:25:00,358.85,359.52,358.84,359.12,4217.0,351.0826,351.7381,351.0728,351.3467,4217.0
2024-04-09 10:30:00,358.87,358.87,357.93,358.1,4390.0,351.1021,351.1021,350.1825,350.3488,4390.0
2024-04-09 10:35:00,358.0,358.01,357.33,357.47,8933.0,350.251,350.2608,349.5955,349.7324,8933.0
2024-04-09 10:40:00,357.48,357.49,356.64,356.97,6034.0,349.7422,349.752,348.9204,349.2433,6034.0
2024-04-09 10:45:00,356.89,356.92,356.66,356.66,4464.0,349.165,349.1943,348.94,348.94,4464.0
2024-04-09 10:50:00,356.88,358.18,356.88,357.98,9734.0,349.1552,350.4271,349.1552,350.2314,9734.0
2024-04-09 10:55:00,357.97,358.23,357.84,358.07,3702.0,350.2216,350.476,350.0944,350.3195,3702.0
2024-04-09 11:00:00,358.08,358.31,358.04,358.23,2256.0,350.3292,350.5543,350.2901,350.476,2256.0
2024-04-09 11:05:00,358.23,358.55,357.86,358.31,9031.0,350.476,350.7891,350.114,350.5543,9031.0
2024-04-09 11:10:00,358.29,358.53,358.13,358.34,4812.0,350.5347,350.7695,350.3782,350.5836,4812.0
2024-04-09 11:15:00,358.36,358.55,358.13,358.51,4859.0,350.6032,350.7891,350.3782,350.7499,4859.0
2024-04-09 11:20:00,358.56,358.56,358.04,358.04,6650.0,350.7988,350.7988,350.2901,350.2901,6650.0
2024-04-09 11:25:00,358.05,358.06,357.64,357.71,3901.0,350.2999,350.3097,349.8988,349.9672,3901.0
2024-04-09 11:30:00,357.63,357.95,357.57,357.94,4502.0,349.889,350.2021,349.8303,350.1923,4502.0
2024-04-09 11:35:00,357.83,358.02,357.6,357.98,6595.0,350.0846,350.2705,349.8596,350.2314,6595.0
2024-04-09 11:40:00,357.94,358.11,357.76,358.0,10864.0,350.1923,350.3586,350.0162,350.251,10864.0
2024-04-09 11:45:00,357.93,357.94,357.7,357.84,2578.0,350.1825,350.1923,349.9575,350.0944,2578.0
2024-04-09 11:50:00,357.79,357.9,357.39,357.71,3079.0,350.0455,350.1531,349.6542,349.9672,3079.0
2024-04-09 11:55:00,357.63,357.83,357.38,357.51,5620.0,349.889,350.0846,349.6444,349.7716,5620.0
2024-04-09 12:00:00,357.53,357.83,357.52,357.63,3588.0,349.7911,350.0846,349.7814,349.889,3588.0
2024-04-09 12:05:00,357.56,357.56,357.31,357.46,3329.0,349.8205,349.8205,349.5759,349.7227,3329.0
2024-04-09 12:10:00,357.45,357.87,357.42,357.74,4089.0,349.7129,350.1238,349.6835,349.9966,4089.0
2024-04-09 12:15:00,357.73,357.86,357.51,357.54,3173.0,349.9868,350.114,349.7716,349.8009,3173.0
2024-04-09 12:20:00,357.53,357.62,357.05,357.16,6401.0,349.7911,349.8792,349.3215,349.4292,6401.0
2024-04-09 12:25:00,357.16,357.46,357.01,357.43,5948.0,349.4292,349.7227,349.2824,349.6933,5948.0
2024-04-09 12:30:00,357.44,357.67,357.36,357.5,5782.0,349.7031,349.9281,349.6248,349.7618,5782.0
2024-04-09 12:35:00,357.53,357.53,357.33,357.44,3636.0,349.7911,349.7911,349.5955,349.7031,3636.0
2024-04-09 12:40:00,357.43,357.43,357.23,357.31,3621.0,349.6933,349.6933,349.4976,349.5759,3621.0
2024-04-09 12:45:00,357.35,357.35,357.01,357.1,3178.0,349.615,349.615,349.2824,349.3704,3178.0
2024-04-09 12:50:00,357.11,357.11,356.48,356.61,6276.0,349.3802,349.3802,348.7639,348.8911,6276.0
2024-04-09 12:55:00,356.56,356.87,356.56,356.58,4920.0,348.8421,349.1454,348.8421,348.8617,4920.0
2024-04-09 13:00:00,356.58,356.71,356.47,356.57,5672.0,348.8617,348.9889,348.7541,348.8519,5672.0
2024-04-09 13:05:00,356.63,356.65,356.38,356.65,3798.0,348.9106,348.9302,348.666,348.9302,3798.0
2024-04-09 13:10:00,356.72,356.91,356.7,356.91,1200.0,348.9987,349.1846,348.9791,349.1846,1200.0
2024-04-09 13:15:00,356.96,356.96,356.66,356.88,3848.0,349.2335,349.2335,348.94,349.1552,3848.0
2024-04-09 13:20:00,356.88,357.19,356.68,357.19,3871.0,349.1552,349.4585,348.9595,349.4585,3871.0
2024-04-09 13:25:00,357.31,357.32,357.14,357.23,1848.0,349.5759,349.5857,349.4096,349.4976,1848.0
2024-04-09 13:30:00,357.3,357.3,356.93,357.09,4216.0,349.5661,349.5661,349.2041,349.3607,4216.0
2024-04-09 13:35:00,357.18,357.44,357.08,357.44,4196.0,349.4487,349.7031,349.3509,349.7031,4196.0
2024-04-09 13:40:00,357.43,357.62,357.04,357.05,2855.0,349.6933,349.8792,349.3117,349.3215,2855.0
2024-04-09 13:45:00,357.05,357.13,356.92,356.93,3997.0,349.3215,349.3998,349.1943,349.2041,3997.0
2024-04-09 13:50:00,356.93,357.04,356.89,357.03,3210.0,349.2041,349.3117,349.165,349.302,3210.0
2024-04-09 13:55:00,356.95,357.05,356.69,356.8,5148.0,349.2237,349.3215,348.9693,349.0769,5148.0
2024-04-09 14:00:00,356.79,356.79,356.44,356.74,3684.0,349.0672,349.0672,348.7247,349.0182,3684.0
2024-04-09 14:05:00,356.8,357.16,356.8,357.05,4289.0,349.0769,349.4292,349.0769,349.3215,4289.0
2024-04-09 14:10:00,357.05,357.09,356.95,357.04,1768.0,349.3215,349.3607,349.2237,349.3117,1768.0
2024-04-09 14:15:00,357.0,357.13,356.98,357.06,3876.0,349.2726,349.3998,349.253,349.3313,3876.0
2024-04-09 14:20:00,357.06,357.24,356.93,356.93,5412.0,349.3313,349.5074,349.2041,349.2041,5412.0
2024-04-09 14:25:00,356.83,357.0,356.61,356.63,5584.0,349.1063,349.2726,348.8911,348.9106,5584.0
2024-04-09 14:30:00,356.57,356.72,356.39,356.69,4997.0,348.8519,348.9987,348.6758,348.9693,4997.0
2024-04-09 14:35:00,356.7,356.94,356.68,356.84,4828.0,348.9791,349.2139,348.9595,349.1161,4828.0
2024-04-09 14:40:00,356.83,357.08,356.78,356.98,5791.0,349.1063,349.3509,349.0574,349.253,5791.0
2024-04-09 14:45:00,356.92,357.0,356.87,356.97,4350.0,349.1943,349.2726,349.1454,349.2433,4350.0
2024-04-09 14:50:00,356.97,357.06,356.82,356.89,6184.0,349.2433,349.3313,349.0965,349.165,6184.0
2024-04-09 14:55:00,356.88,357.06,356.82,356.82,4658.0,349.1552,349.3313,349.0965,349.0965,4658.0
2024-04-09 15:00:00,356.9,356.94,356.73,356.89,5533.0,349.1748,349.2139,349.0085,349.165,5533.0
2024-04-09 15:05:00,356.98,356.99,356.76,356.76,3375.0,349.253,349.2628,349.0378,349.0378,3375.0
2024-04-09 15:10:00,356.86,357.05,356.76,356.92,7075.0,349.1356,349.3215,349.0378,349.1943,7075.0
2024-04-09 15:15:00,356.91,357.24,356.89,357.24,4731.0,349.1846,349.5074,349.165,349.5074,4731.0
2024-04-09 15:20:00,357.26,357.55,357.21,357.39,4546.0,349.527,349.8107,349.4781,349.6542,4546.0
2024-04-09 15:25:00,357.49,357.94,357.48,357.9,4701.0,349.752,350.1923,349.7422,350.1531,4701.0
2024-04-09 15:30:00,357.82,357.94,357.52,357.52,7263.0,350.0749,350.1923,349.7814,349.7814,7263.0
2024-04-09 15:35:00,357.44,357.55,356.96,357.01,8635.0,349.7031,349.8107,349.2335,349.2824,8635.0
2024-04-09 15:40:00,357.01,357.51,357.01,357.5,9187.0,349.2824,349.7716,349.2824,349.7618,9187.0
2024-04-09 15:45:00,357.49,357.49,357.21,357.42,15700.0,349.752,349.752,349.4781,349.6835,15700.0
2024-04-09 15:50:00,357.36,357.36,356.93,357.24,13827.0,349.6248,349.6248,349.2041,349.5074,13827.0
2024-04-09 15:55:00,357.25,357.84,357.16,357.49,69506.0,349.5172,350.0944,349.4292,349.752,69506.0
2024-04-10 09:30:00,356.25,356.7,355.51,355.93,14399.0,348.5388,348.9791,347.8149,348.2258,14399.0
2024-04-10 09:35:00,356.1,357.89,356.1,357.11,6606.0,348.3921,350.1433,348.3921,349.3802,6606.0
2024-04-10 09:40:00,357.48,357.77,357.29,357.59,6637.0,349.7422,350.0259,349.5563,349.8498,6637.0
2024-04-10 09:45:00,357.84,358.22,357.69,358.19,10822.0,350.0944,350.4662,349.9477,350.4369,10822.0
2024-04-10 09:50:00,358.18,358.59,357.77,358.58,14932.0,350.4271,350.8282,350.0259,350.8184,14932.0
2024-04-10 09:55:00,358.72,359.1,358.55,358.76,5375.0,350.9554,351.3272,350.7891,350.9945,5375.0
2024-04-10 10:00:00,358.67,358.67,358.04,358.29,11233.0,350.9065,350.9065,350.2901,350.5347,11233.0
2024-04-10 10:05:00,358.28,358.34,357.82,358.12,10943.0,350.5249,350.5836,350.0749,350.3684,10943.0
2024-04-10 10:10:00,358.0,358.66,357.8,358.26,5007.0,350.251,350.8967,350.0553,350.5053,5007.0
2024-04-10 10:15:00,358.27,358.81,358.12,358.81,5136.0,350.5151,351.0434,350.3684,351.0434,5136.0
2024-04-10 10:20:00,358.79,359.18,358.79,359.02,5166.0,351.0239,351.4054,351.0239,351.2489,5166.0
2024-04-10 10:25:00,359.12,359.38,358.97,359.07,4844.0,351.3467,351.6011,351.2,351.2978,4844.0
2024-04-10 10:30:00,359.03,359.37,358.9,359.25,2494.0,351.2587,351.5913,351.1315,351.4739,2494.0
2024-04-10 10:35:00,359.18,359.18,358.92,359.11,2847.0,351.4054,351.4054,351.1511,351.3369,2847.0
2024-04-10 10:40:00,359.07,359.08,358.63,358.63,5367.0,351.2978,351.3076,350.8673,350.8673,5367.0
2024-04-10 10:45:00,358.89,359.27,358.73,359.27,4071.0,351.1217,351.4935,350.9652,351.4935,4071.0
2024-04-10 10:50:00,359.28,359.72,359.27,359.33,4436.0,351.5033,351.9337,351.4935,351.5522,4436.0
2024-04-10 10:55:00,359.16,359.52,359.12,359.52,1128.0,351.3859,351.7381,351.3467,351.7381,1128.0
2024-04-10 11:00:00,359.34,359.41,359.0,359.0,2236.0,351.562,351.6304,351.2293,351.2293,2236.0
2024-04-10 11:05:00,358.9,359.14,358.87,358.95,4421.0,351.1315,351.3663,351.1021,351.1804,4421.0
2024-04-10 11:10:00,358.86,358.86,358.35,358.35,2204.0,351.0924,351.0924,350.5934,350.5934,2204.0
2024-04-10 11:15:00,358.45,358.45,358.04,358.04,2048.0,350.6912,350.6912,350.2901,350.2901,2048.0
2024-04-10 11:20:00,357.86,357.87,357.72,357.87,1435.0,350.114,350.1238,349.977,350.1238,1435.0
2024-04-10 11:25:00,357.7,358.11,357.7,358.11,2752.0,349.9575,350.3586,349.9575,350.3586,2752.0
2024-04-10 11:30:00,358.18,358.33,357.8,358.11,7900.0,350.4271,350.5738,350.0553,350.3586,7900.0
2024-04-10 11:35:00,358.01,358.09,357.94,358.0,1613.0,350.2608,350.339,350.1923,350.251,1613.0
2024-04-10 11:40:00,357.86,358.13,357.82,358.05,2614.0,350.114,350.3782,350.0749,350.2999,2614.0
2024-04-10 11:45:00,358.07,358.07,357.83,357.83,4969.0,350.3195,350.3195,350.0846,350.0846,4969.0
2024-04-10 11:50:00,357.86,357.99,357.73,357.79,2648.0,350.114,350.2412,349.9868,350.0455,2648.0
2024-04-10 11:55:00,357.84,358.01,357.78,357.95,2197.0,350.0944,350.2608,350.0357,350.2021,2197.0
2024-04-10 12:00:00,357.92,358.09,357.92,357.97,1809.0,350.1727,350.339,350.1727,350.2216,1809.0
2024-04-10 12:05:00,358.04,358.21,357.89,358.21,10596.0,350.2901,350.4564,350.1433,350.4564,10596.0
2024-04-10 12:10:00,358.18,358.18,357.44,357.44,3916.0,350.4271,350.4271,349.7031,349.7031,3916.0
2024-04-10 12:15:00,357.41,357.54,357.31,357.31,2618.0,349.6737,349.8009,349.5759,349.5759,2618.0
2024-04-10 12:20:00,357.31,357.35,357.1,357.35,3566.0,349.5759,349.615,349.3704,349.615,3566.0
2024-04-10 12:25:00,357.65,357.79,357.61,357.65,4441.0,349.9085,350.0455,349.8694,349.9085,4441.0
2024-04-10 12:30:00,357.56,357.63,357.22,357.36,3191.0,349.8205,349.889,349.4879,349.6248,3191.0
2024-04-10 12:35:00,357.35,357.51,357.26,357.26,3725.0,349.615,349.7716,349.527,349.527,3725.0
2024-04-10 12:40:00,357.36,357.37,357.24,357.24,3900.0,349.6248,349.6346,349.5074,349.5074,3900.0
2024-04-10 12:45:00,357.31,357.33,357.23,357.31,3768.0,349.5759,349.5955,349.4976,349.5759,3768.0
2024-04-10 12:50:00,357.28,357.38,357.11,357.11,5717.0,349.5466,349.6444,349.3802,349.3802,5717.0
2024-04-10 12:55:00,357.02,357.2,357.02,357.14,2756.0,349.2922,349.4683,349.2922,349.4096,2756.0
2024-04-10 13:00:00,357.13,357.13,356.23,356.39,7378.0,349.3998,349.3998,348.5193,348.6758,7378.0
2024-04-10 13:05:00,356.53,356.53,356.23,356.29,3217.0,348.8128,348.8128,348.5193,348.578,3217.0
2024-04-10 13:10:00,356.18,356.24,356.01,356.16,5046.0,348.4704,348.5291,348.304,348.4508,5046.0
2024-04-10 13:15:00,356.1,356.38,356.0,356.31,6518.0,348.3921,348.666,348.2943,348.5975,6518.0
2024-04-10 13:20:00,356.3,357.07,356.3,357.07,9217.0,348.5878,349.3411,348.5878,349.3411,9217.0
2024-04-10 13:25:00,356.89,357.25,356.42,356.43,11625.0,349.165,349.5172,348.7052,348.715,11625.0
2024-04-10 13:30:00,356.45,356.59,356.04,356.55,4386.0,348.7345,348.8715,348.3334,348.8324,4386.0
2024-04-10 13:35:00,356.38,356.39,356.19,356.23,2954.0,348.666,348.6758,348.4801,348.5193,2954.0
2024-04-10 13:40:00,356.09,356.71,356.07,356.5,1647.0,348.3823,348.9889,348.3627,348.7834,1647.0
2024-04-10 13:45:00,356.5,356.69,356.47,356.69,888.0,348.7834,348.9693,348.7541,348.9693,888.0
2024-04-10 13:50:00,356.83,356.94,356.82,356.88,1252.0,349.1063,349.2139,349.0965,349.1552,1252.0
2024-04-10 13:55:00,357.07,357.97,356.98,357.12,7671.0,349.3411,350.2216,349.253,349.39,7671.0
2024-04-10 14:00:00,357.28,357.32,356.95,356.96,6110.0,349.5466,349.5857,349.2237,349.2335,6110.0
2024-04-10 14:05:00,357.07,357.07,356.73,356.8,3700.0,349.3411,349.3411,349.0085,349.0769,3700.0
2024-04-10 14:10:00,356.76,356.94,356.65,356.87,3075.0,349.0378,349.2139,348.9302,349.1454,3075.0
2024-04-10 14:15:00,356.86,357.04,356.74,356.85,3153.0,349.1356,349.3117,349.0182,349.1259,3153.0
2024-04-10 14:20:00,356.97,357.08,356.71,356.71,2000.0,349.2433,349.3509,348.9889,348.9889,2000.0
2024-04-10 14:25:00,356.55,356.78,356.55,356.67,1267.0,348.8324,349.0574,348.8324,348.9498,1267.0
2024-04-10 14:30:00,356.67,356.75,356.67,356.68,700.0,348.9498,349.028,348.9498,348.9595,700.0
2024-04-10 14:35:00,356.71,356.96,356.71,356.96,1950.0,348.9889,349.2335,348.9889,349.2335,1950.0
2024-04-10 14:40:00,356.96,357.16,356.96,357.16,2077.0,349.2335,349.4292,349.2335,349.4292,2077.0
2024-04-10 14:45:00,357.16,357.16,356.79,356.79,10219.0,349.4292,349.4292,349.0672,349.0672,10219.0
2024-04-10 14:50:00,356.93,357.05,356.89,356.93,1779.0,349.2041,349.3215,349.165,349.2041,1779.0
2024-04-10 14:55:00,356.88,356.88,356.44,356.48,3018.0,349.1552,349.1552,348.7247,348.7639,3018.0
2024-04-10 15:00:00,356.55,356.93,356.55,356.75,2232.0,348.8324,349.2041,348.8324,349.028,2232.0
2024-04-10 15:05:00,356.74,356.94,356.72,356.92,2376.0,349.0182,349.2139,348.9987,349.1943,2376.0
2024-04-10 15:10:00,357.08,357.23,356.93,357.19,4567.0,349.3509,349.4976,349.2041,349.4585,4567.0
2024-04-10 15:15:00,357.17,357.58,357.16,357.58,4188.0,349.4389,349.8401,349.4292,349.8401,4188.0
2024-04-10 15:20:00,357.63,358.26,357.47,358.25,11546.0,349.889,350.5053,349.7324,350.4956,11546.0
2024-04-10 15:25:00,358.08,358.3,357.59,357.65,8259.0,350.3292,350.5445,349.8498,349.9085,8259.0
2024-04-10 15:30:00,357.58,357.68,357.37,357.38,5751.0,349.8401,349.9379,349.6346,349.6444,5751.0
2024-04-10 15:35:00,357.45,357.73,357.32,357.49,11744.0,349.7129,349.9868,349.5857,349.752,11744.0
2024-04-10 15:40:00,357.6,357.84,357.58,357.81,10737.0,349.8596,350.0944,349.8401,350.0651,10737.0
2024-04-10 15:45:00,357.75,357.91,357.49,357.49,18567.0,350.0064,350.1629,349.752,349.752,18567.0
2024-04-10 15:50:00,357.42,357.66,357.38,357.59,14022.0,349.6835,349.9183,349.6444,349.8498,14022.0
2024-04-10 15:55:00,357.62,358.5,357.26,357.99,65960.0,349.8792,350.7401,349.527,350.2412,65960.0
2024-04-11 09:30:00,357.39,358.34,356.51,357.28,11043.0,349.6542,350.5836,348.7932,349.5466,11043.0
2024-04-11 09:35:00,357.09,357.5,356.54,357.1,6425.0,349.3607,349.7618,348.8226,349.3704,6425.0
2024-04-11 09:40:00,356.83,356.83,355.54,356.02,5123.0,349.1063,349.1063,347.8442,348.3138,5123.0
2024-04-11 09:45:00,356.23,356.3,355.62,355.72,3868.0,348.5193,348.5878,347.9225,348.0203,3868.0
2024-04-11 09:50:00,355.93,356.09,355.6,356.09,2245.0,348.2258,348.3823,347.9029,348.3823,2245.0
2024-04-11 09:55:00,356.4,356.4,355.26,355.83,6328.0,348.6856,348.6856,347.5703,348.1279,6328.0
2024-04-11 10:00:00,355.46,355.46,353.59,353.85,16008.0,347.7659,347.7659,345.9364,346.1908,16008.0
2024-04-11 10:05:00,353.69,353.77,353.15,353.47,6444.0,346.0343,346.1125,345.5059,345.819,6444.0
2024-04-11 10:10:00,353.51,353.52,352.87,353.46,5205.0,345.8582,345.8679,345.232,345.8092,5205.0
2024-04-11 10:15:00,353.4,353.46,352.98,353.31,4251.0,345.7505,345.8092,345.3396,345.6625,4251.0
2024-04-11 10:20:00,353.22,353.25,352.9,353.14,15817.0,345.5744,345.6038,345.2614,345.4962,15817.0
2024-04-11 10:25:00,353.01,353.18,352.68,352.87,8465.0,345.369,345.5353,345.0461,345.232,8465.0
2024-04-11 10:30:00,352.87,353.45,352.87,353.44,5770.0,345.232,345.7995,345.232,345.7897,5770.0
2024-04-11 10:35:00,353.4,353.4,353.01,353.21,5517.0,345.7505,345.7505,345.369,345.5646,5517.0
2024-04-11 10:40:00,353.45,353.82,353.35,353.82,4706.0,345.7995,346.1614,345.7016,346.1614,4706.0
2024-04-11 10:45:00,353.8,353.8,353.35,353.49,5309.0,346.1419,346.1419,345.7016,345.8386,5309.0
2024-04-11 10:50:00,353.44,353.65,353.44,353.65,2024.0,345.7897,345.9951,345.7897,345.9951,2024.0
2024-04-11 10:55:00,353.59,353.59,353.27,353.28,6403.0,345.9364,345.9364,345.6234,345.6331,6403.0
2024-04-11 11:00:00,353.27,353.4,353.14,353.15,6090.0,345.6234,345.7505,345.4962,345.5059,6090.0
2024-04-11 11:05:00,353.13,353.25,352.97,353.25,4073.0,345.4864,345.6038,345.3298,345.6038,4073.0
2024-04-11 11:10:00,353.19,353.4,353.16,353.17,4540.0,345.5451,345.7505,345.5157,345.5255,4540.0
2024-04-11 11:15:00,353.16,353.3,353.05,353.17,4721.0,345.5157,345.6527,345.4081,345.5255,4721.0
2024-04-11 11:20:00,353.28,353.36,353.01,353.01,3684.0,345.6331,345.7114,345.369,345.369,3684.0
2024-04-11 11:25:00,353.0,353.18,352.95,353.12,4776.0,345.3592,345.5353,345.3103,345.4766,4776.0
2024-04-11 11:30:00,353.21,353.23,353.06,353.11,5667.0,345.5646,345.5842,345.4179,345.4668,5667.0
2024-04-11 11:35:00,353.19,353.2,353.08,353.19,1862.0,345.5451,345.5549,345.4375,345.5451,1862.0
2024-04-11 11:40:00,353.21,353.27,352.65,352.68,12483.0,345.5646,345.6234,345.0168,345.0461,12483.0
2024-04-11 11:45:00,352.79,353.05,352.79,353.04,3881.0,345.1537,345.4081,345.1537,345.3983,3881.0
2024-04-11 11:50:00,353.04,353.22,352.89,352.89,10428.0,345.3983,345.5744,345.2516,345.2516,10428.0
2024-04-11 11:55:00,353.13,353.53,353.13,353.4,5240.0,345.4864,345.8777,345.4864,345.7505,5240.0
2024-04-11 12:00:00,353.27,353.27,352.99,353.18,2626.0,345.6234,345.6234,345.3494,345.5353,2626.0
2024-04-11 12:05:00,353.12,353.19,352.78,352.93,7273.0,345.4766,345.5451,345.144,345.2907,7273.0
2024-04-11 12:10:00,352.93,353.13,352.84,353.13,3057.0,345.2907,345.4864,345.2027,345.4864,3057.0
2024-04-11 12:15:00,353.13,353.32,353.13,353.23,4135.0,345.4864,345.6723,345.4864,345.5842,4135.0
2024-04-11 12:20:00,353.22,353.49,353.07,353.39,2341.0,345.5744,345.8386,345.4277,345.7408,2341.0
2024-04-11 12:25:00,353.38,353.45,353.18,353.18,3206.0,345.731,345.7995,345.5353,345.5353,3206.0
2024-04-11 12:30:00,353.15,353.42,353.15,353.35,2348.0,345.5059,345.7701,345.5059,345.7016,2348.0
2024-04-11 12:35:00,353.33,353.33,352.97,353.11,3690.0,345.6821,345.6821,345.3298,345.4668,3690.0
2024-04-11 12:40:00,353.21,353.44,353.2,353.3,2974.0,345.5646,345.7897,345.5549,345.6527,2974.0
2024-04-11 12:45:00,353.41,353.67,353.32,353.63,2822.0,345.7603,346.0147,345.6723,345.9756,2822.0
2024-04-11 12:50:00,353.63,353.64,353.45,353.57,4840.0,345.9756,345.9853,345.7995,345.9169,4840.0
2024-04-11 12:55:00,353.54,353.54,353.35,353.42,3414.0,345.8875,345.8875,345.7016,345.7701,3414.0
2024-04-11 13:00:00,353.48,353.59,353.34,353.53,6889.0,345.8288,345.9364,345.6918,345.8777,6889.0
2024-04-11 13:05:00,353.53,353.72,353.38,353.38,6540.0,345.8777,346.0636,345.731,345.731,6540.0
2024-04-11 13:10:00,353.49,353.62,353.45,353.58,4715.0,345.8386,345.9658,345.7995,345.9266,4715.0
2024-04-11 13:15:00,353.59,353.75,353.48,353.69,8806.0,345.9364,346.093,345.8288,346.0343,8806.0
2024-04-11 13:20:00,353.77,353.85,353.45,353.45,8111.0,346.1125,346.1908,345.7995,345.7995,8111.0
2024-04-11 13:25:00,353.44,353.62,353.39,353.39,3501.0,345.7897,345.9658,345.7408,345.7408,3501.0
2024-04-11 13:30:00,353.45,353.53,353.19,353.19,4347.0,345.7995,345.8777,345.5451,345.5451,4347.0
2024-04-11 13:35:00,353.12,353.31,353.12,353.31,1314.0,345.4766,345.6625,345.4766,345.6625,1314.0
2024-04-11 13:40:00,353.14,353.27,353.02,353.24,4755.0,345.4962,345.6234,345.3788,345.594,4755.0
2024-04-11 13:45:00,353.24,353.52,353.18,353.35,4116.0,345.594,345.8679,345.5353,345.7016,4116.0
2024-04-11 13:50:00,353.39,353.5,353.35,353.5,1412.0,345.7408,345.8484,345.7016,345.8484,1412.0
2024-04-11 13:55:00,353.41,353.45,353.16,353.21,4584.0,345.7603,345.7995,345.5157,345.5646,4584.0
2024-04-11 14:00:00,353.17,353.55,353.08,353.54,3300.0,345.5255,345.8973,345.4375,345.8875,3300.0
2024-04-11 14:05:00,353.5,353.74,353.5,353.65,7665.0,345.8484,346.0832,345.8484,345.9951,7665.0
2024-04-11 14:10:00,353.58,353.64,353.27,353.38,3204.0,345.9266,345.9853,345.6234,345.731,3204.0
2024-04-11 14:15:00,353.35,353.5,353.29,353.33,3022.0,345.7016,345.8484,345.6429,345.6821,3022.0
2024-04-11 14:20:00,353.33,353.34,353.14,353.16,5731.0,345.6821,345.6918,345.4962,345.5157,5731.0
2024-04-11 14:25:00,353.23,353.26,353.06,353.09,6820.0,345.5842,345.6136,345.4179,345.4472,6820.0
2024-04-11 14:30:00,353.09,353.41,353.09,353.38,8142.0,345.4472,345.7603,345.4472,345.731,8142.0
2024-04-11 14:35:00,353.36,353.8,353.36,353.66,11380.0,345.7114,346.1419,345.7114,346.0049,11380.0
2024-04-11 14:40:00,353.66,353.7,353.59,353.67,3958.0,346.0049,346.044,345.9364,346.0147,3958.0
2024-04-11 14:45:00,353.65,353.65,353.3,353.46,4936.0,345.9951,345.9951,345.6527,345.8092,4936.0
2024-04-11 14:50:00,353.53,353.55,353.32,353.5,6554.0,345.8777,345.8973,345.6723,345.8484,6554.0
2024-04-11 14:55:00,353.49,353.65,353.41,353.47,3684.0,345.8386,345.9951,345.7603,345.819,3684.0
2024-04-11 15:00:00,353.45,353.53,353.17,353.17,3353.0,345.7995,345.8777,345.5255,345.5255,3353.0
2024-04-11 15:05:00,353.06,353.59,353.06,353.47,5404.0,345.4179,345.9364,345.4179,345.819,5404.0
2024-04-11 15:10:00,353.5,353.52,353.24,353.28,8875.0,345.8484,345.8679,345.594,345.6331,8875.0
2024-04-11 15:15:00,353.25,353.46,353.22,353.43,2937.0,345.6038,345.8092,345.5744,345.7799,2937.0
2024-04-11 15:20:00,353.36,353.44,353.17,353.21,4485.0,345.7114,345.7897,345.5255,345.5646,4485.0
2024-04-11 15:25:00,353.22,353.42,353.09,353.38,4044.0,345.5744,345.7701,345.4472,345.731,4044.0
2024-04-11 15:30:00,353.26,353.26,352.92,352.99,14128.0,345.6136,345.6136,345.2809,345.3494,14128.0
2024-04-11 15:35:00,352.98,353.07,352.84,353.03,13553.0,345.3396,345.4277,345.2027,345.3885,13553.0
2024-04-11 15:40:00,353.03,353.42,352.98,353.42,12971.0,345.3885,345.7701,345.3396,345.7701,12971.0
2024-04-11 15:45:00,353.41,353.7,353.2,353.22,5709.0,345.7603,346.044,345.5549,345.5744,5709.0
2024-04-11 15:50:00,353.15,353.4,352.92,353.39,13530.0,345.5059,345.7505,345.2809,345.7408,13530.0
2024-04-11 15:55:00,353.41,353.81,352.96,353.02,37506.0,345.7603,346.1517,345.3201,345.3788,37506.0
2024-04-12 09:30:00,351.78,352.37,351.16,351.7,13199.0,344.1656,344.7428,343.559,344.0873,13199.0
2024-04-12 09:35:00,351.79,353.0,351.53,352.74,4762.0,344.1754,345.3592,343.921,345.1048,4762.0
2024-04-12 09:40:00,352.81,353.11,352.47,353.06,1447.0,345.1733,345.4668,344.8407,345.4179,1447.0
2024-04-12 09:45:00,353.19,353.33,352.94,352.94,4428.0,345.5451,345.6821,345.3005,345.3005,4428.0
2024-04-12 09:50:00,352.94,353.01,351.97,351.97,6621.0,345.3005,345.369,344.3515,344.3515,6621.0
2024-04-12 09:55:00,351.61,351.65,351.29,351.65,2472.0,343.9993,344.0384,343.6862,344.0384,2472.0
2024-04-12 10:00:00,351.57,351.71,351.1,351.4,7192.0,343.9601,344.0971,343.5003,343.7938,7192.0
2024-04-12 10:05:00,351.56,351.9,351.48,351.67,5915.0,343.9504,344.283,343.8721,344.058,5915.0
2024-04-12 10:10:00,351.46,351.64,351.36,351.58,3727.0,343.8525,344.0286,343.7547,343.9699,3727.0
2024-04-12 10:15:00,351.56,351.86,351.43,351.75,7482.0,343.9504,344.2439,343.8232,344.1363,7482.0
2024-04-12 10:20:00,351.62,351.87,351.54,351.76,2990.0,344.0091,344.2537,343.9308,344.146,2990.0
2024-04-12 10:25:00,351.88,351.9,350.58,350.58,7771.0,344.2634,344.283,342.9916,342.9916,7771.0
2024-04-12 10:30:00,350.77,350.85,350.08,350.85,12122.0,343.1775,343.2557,342.5024,343.2557,12122.0
2024-04-12 10:35:00,350.71,351.46,350.66,351.32,9939.0,343.1188,343.8525,343.0698,343.7156,9939.0
2024-04-12 10:40:00,351.24,351.64,351.14,351.63,9699.0,343.6373,344.0286,343.5395,344.0188,9699.0
2024-04-12 10:45:00,351.63,351.93,351.63,351.87,2077.0,344.0188,344.3124,344.0188,344.2537,2077.0
2024-04-12 10:50:00,351.67,351.94,351.21,351.82,11532.0,344.058,344.3221,343.6079,344.2047,11532.0
2024-04-12 10:55:00,351.99,351.99,351.65,351.69,1640.0,344.3711,344.3711,344.0384,344.0776,1640.0
2024-04-12 11:00:00,351.89,351.95,351.66,351.73,3711.0,344.2732,344.3319,344.0482,344.1167,3711.0
2024-04-12 11:05:00,351.81,351.84,351.34,351.43,7074.0,344.195,344.2243,343.7351,343.8232,7074.0
2024-04-12 11:10:00,351.43,351.69,350.94,350.94,7918.0,343.8232,344.0776,343.3438,343.3438,7918.0
2024-04-12 11:15:00,350.96,351.18,350.77,351.05,5367.0,343.3634,343.5786,343.1775,343.4514,5367.0
2024-04-12 11:20:00,351.02,351.38,351.02,351.07,6621.0,343.4221,343.7743,343.4221,343.471,6621.0
2024-04-12 11:25:00,351.02,351.31,350.93,351.31,4506.0,343.4221,343.7058,343.334,343.7058,4506.0
2024-04-12 11:30:00,351.33,351.43,351.17,351.21,4962.0,343.7253,343.8232,343.5688,343.6079,4962.0
2024-04-12 11:35:00,351.16,351.16,350.9,351.02,5035.0,343.559,343.559,343.3047,343.4221,5035.0
2024-04-12 11:40:00,351.0,351.17,350.95,351.14,6270.0,343.4025,343.5688,343.3536,343.5395,6270.0
2024-04-12 11:45:00,351.14,351.27,351.07,351.25,2456.0,343.5395,343.6666,343.471,343.6471,2456.0
2024-04-12 11:50:00,351.12,351.12,350.97,351.05,3667.0,343.5199,343.5199,343.3731,343.4514,3667.0
2024-04-12 11:55:00,350.99,351.11,350.97,351.05,3407.0,343.3927,343.5101,343.3731,343.4514,3407.0
2024-04-12 12:00:00,351.04,351.04,350.75,350.77,12972.0,343.4416,343.4416,343.1579,343.1775,12972.0
2024-04-12 12:05:00,350.76,350.86,350.75,350.75,3404.0,343.1677,343.2655,343.1579,343.1579,3404.0
2024-04-12 12:10:00,350.75,350.77,350.4,350.44,13966.0,343.1579,343.1775,342.8155,342.8546,13966.0
2024-04-12 12:15:00,350.45,350.45,350.04,350.11,5795.0,342.8644,342.8644,342.4633,342.5318,5795.0
2024-04-12 12:20:00,350.11,350.54,350.11,350.45,8215.0,342.5318,342.9524,342.5318,342.8644,8215.0
2024-04-12 12:25:00,350.6,350.6,350.23,350.24,3042.0,343.0111,343.0111,342.6492,342.6589,3042.0
2024-04-12 12:30:00,350.17,350.25,349.72,350.18,11086.0,342.5905,342.6687,342.1502,342.6002,11086.0
2024-04-12 12:35:00,350.38,350.42,349.92,350.03,5591.0,342.7959,342.835,342.3459,342.4535,5591.0
2024-04-12 12:40:00,350.19,350.28,350.1,350.25,3203.0,342.61,342.6981,342.522,342.6687,3203.0
2024-04-12 12:45:00,350.1,350.35,350.06,350.12,3872.0,342.522,342.7666,342.4828,342.5415,3872.0
2024-04-12 12:50:00,350.19,350.19,349.74,349.74,8576.0,342.61,342.61,342.1698,342.1698,8576.0
2024-04-12 12:55:00,349.75,349.92,349.71,349.73,4346.0,342.1795,342.3459,342.1404,342.16,4346.0
2024-04-12 13:00:00,349.73,349.93,349.55,349.55,3560.0,342.16,342.3556,341.9839,341.9839,3560.0
2024-04-12 13:05:00,349.55,349.74,349.45,349.56,4192.0,341.9839,342.1698,341.886,341.9937,4192.0
2024-04-12 13:10:00,349.47,350.22,349.39,350.22,4695.0,341.9056,342.6394,341.8273,342.6394,4695.0
2024-04-12 13:15:00,350.33,350.53,350.22,350.51,4459.0,342.747,342.9427,342.6394,342.9231,4459.0
2024-04-12 13:20:00,350.47,350.54,350.21,350.54,3337.0,342.884,342.9524,342.6296,342.9524,3337.0
2024-04-12 13:25:00,350.54,350.75,350.39,350.39,2809.0,342.9524,343.1579,342.8057,342.8057,2809.0
2024-04-12 13:30:00,350.31,350.36,350.01,350.05,3383.0,342.7274,342.7763,342.4339,342.473,3383.0
2024-04-12 13:35:00,350.04,350.04,349.75,349.85,5051.0,342.4633,342.4633,342.1795,342.2774,5051.0
2024-04-12 13:40:00,349.92,350.39,349.8,350.37,5538.0,342.3459,342.8057,342.2285,342.7861,5538.0
2024-04-12 13:45:00,350.32,350.5,350.17,350.47,5683.0,342.7372,342.9133,342.5905,342.884,5683.0
2024-04-12 13:50:00,350.46,350.58,350.27,350.37,3950.0,342.8742,342.9916,342.6883,342.7861,3950.0
2024-04-12 13:55:00,350.41,350.43,350.29,350.32,2756.0,342.8253,342.8448,342.7079,342.7372,2756.0
2024-04-12 14:00:00,350.27,350.27,349.87,350.16,5348.0,342.6883,342.6883,342.2969,342.5807,5348.0
2024-04-12 14:05:00,350.17,350.82,350.17,350.66,9149.0,342.5905,343.2264,342.5905,343.0698,9149.0
2024-04-12 14:10:00,350.66,350.85,350.41,350.42,6038.0,343.0698,343.2557,342.8253,342.835,6038.0
2024-04-12 14:15:00,350.38,350.55,350.33,350.35,3652.0,342.7959,342.9622,342.747,342.7666,3652.0
2024-04-12 14:20:00,350.37,350.9,350.33,350.63,6608.0,342.7861,343.3047,342.747,343.0405,6608.0
2024-04-12 14:25:00,350.56,350.57,350.35,350.53,3894.0,342.972,342.9818,342.7666,342.9427,3894.0
2024-04-12 14:30:00,350.46,350.59,350.36,350.39,4339.0,342.8742,343.0014,342.7763,342.8057,4339.0
2024-04-12 14:35:00,350.44,350.44,349.93,350.08,7480.0,342.8546,342.8546,342.3556,342.5024,7480.0
2024-04-12 14:40:00,350.0,350.28,349.93,350.02,6421.0,342.4241,342.6981,342.3556,342.4437,6421.0
2024-04-12 14:45:00,350.13,350.33,350.07,350.1,4916.0,342.5513,342.747,342.4926,342.522,4916.0
2024-04-12 14:50:00,350.06,350.12,349.98,350.04,3582.0,342.4828,342.5415,342.4046,342.4633,3582.0
2024-04-12 14:55:00,349.94,349.95,349.7,349.7,6531.0,342.3654,342.3752,342.1306,342.1306,6531.0
2024-04-12 15:00:00,349.63,349.71,349.5,349.67,4717.0,342.0621,342.1404,341.935,342.1013,4717.0
2024-04-12 15:05:00,349.65,349.78,349.44,349.63,11317.0,342.0817,342.2089,341.8763,342.0621,11317.0
2024-04-12 15:10:00,349.64,349.81,349.54,349.73,5931.0,342.0719,342.2382,341.9741,342.16,5931.0
2024-04-12 15:15:00,349.67,349.7,349.44,349.6,9925.0,342.1013,342.1306,341.8763,342.0328,9925.0
2024-04-12 15:20:00,349.55,349.6,349.21,349.21,6080.0,341.9839,342.0328,341.6512,341.6512,6080.0
2024-04-12 15:25:00,349.25,349.43,349.14,349.3,15464.0,341.6904,341.8665,341.5827,341.7393,15464.0
2024-04-12 15:30:00,349.35,349.59,349.21,349.47,12227.0,341.7882,342.023,341.6512,341.9056,12227.0
2024-04-12 15:35:00,349.5,349.5,349.01,349.01,10970.0,341.935,341.935,341.4556,341.4556,10970.0
2024-04-12 15:40:00,349.18,349.97,349.15,349.84,10980.0,341.6219,342.3948,341.5925,342.2676,10980.0
2024-04-12 15:45:00,349.83,349.89,349.34,349.63,15972.0,342.2578,342.3165,341.7784,342.0621,15972.0
2024-04-12 15:50:00,349.83,349.83,348.5,348.77,14718.0,342.2578,342.2578,340.9566,341.2208,14718.0
2024-04-12 15:55:00,348.88,349.97,348.78,349.97,48659.0,341.3284,342.3948,341.2305,342.3948,48659.0
2024-04-15 09:30:00,354.12,355.12,352.42,353.44,27993.0,346.455,347.4333,344.7917,345.7897,27993.0
2024-04-15 09:35:00,354.32,354.32,352.97,353.5,2387.0,346.6506,346.6506,345.3298,345.8484,2387.0
2024-04-15 09:40:00,353.58,354.18,353.58,353.76,2592.0,345.9266,346.5137,345.9266,346.1027,2592.0
2024-04-15 09:45:00,353.93,354.24,353.57,353.73,3764.0,346.2691,346.5724,345.9169,346.0734,3764.0
2024-04-15 09:50:00,353.64,353.73,352.82,352.82,3846.0,345.9853,346.0734,345.1831,345.1831,3846.0
2024-04-15 09:55:00,353.12,353.3,352.78,353.3,3584.0,345.4766,345.6527,345.144,345.6527,3584.0
2024-04-15 10:00:00,353.19,353.2,351.97,352.47,9220.0,345.5451,345.5549,344.3515,344.8407,9220.0
2024-04-15 10:05:00,352.38,352.52,352.0,352.04,4373.0,344.7526,344.8896,344.3808,344.42,4373.0
2024-04-15 10:10:00,351.96,351.98,351.25,351.37,5995.0,344.3417,344.3613,343.6471,343.7645,5995.0
2024-04-15 10:15:00,351.37,351.94,351.37,351.54,8949.0,343.7645,344.3221,343.7645,343.9308,8949.0
2024-04-15 10:20:00,351.6,352.18,351.29,352.14,7039.0,343.9895,344.5569,343.6862,344.5178,7039.0
2024-04-15 10:25:00,352.14,352.14,351.5,351.57,3035.0,344.5178,344.5178,343.8917,343.9601,3035.0
2024-04-15 10:30:00,351.52,352.03,351.46,351.63,5093.0,343.9112,344.4102,343.8525,344.0188,5093.0
2024-04-15 10:35:00,351.62,351.62,350.58,350.58,4059.0,344.0091,344.0091,342.9916,342.9916,4059.0
2024-04-15 10:40:00,350.57,351.28,350.35,350.48,8672.0,342.9818,343.6764,342.7666,342.8937,8672.0
2024-04-15 10:45:00,350.52,351.26,350.51,351.22,2050.0,342.9329,343.6569,342.9231,343.6177,2050.0
2024-04-15 10:50:00,351.22,351.22,350.8,351.0,5971.0,343.6177,343.6177,343.2068,343.4025,5971.0
2024-04-15 10:55:00,351.02,351.2,350.81,350.88,7087.0,343.4221,343.5982,343.2166,343.2851,7087.0
2024-04-15 11:00:00,350.99,351.55,350.85,351.39,5953.0,343.3927,343.9406,343.2557,343.784,5953.0
2024-04-15 11:05:00,351.37,351.39,351.07,351.08,2984.0,343.7645,343.784,343.471,343.4808,2984.0
2024-04-15 11:10:00,351.03,351.07,350.9,350.95,5000.0,343.4318,343.471,343.3047,343.3536,5000.0
2024-04-15 11:15:00,350.89,351.09,350.86,350.94,3782.0,343.2949,343.4905,343.2655,343.3438,3782.0
2024-04-15 11:20:00,350.94,350.94,350.72,350.83,4453.0,343.3438,343.3438,343.1285,343.2362,4453.0
2024-04-15 11:25:00,350.72,350.95,350.72,350.92,6076.0,343.1285,343.3536,343.1285,343.3242,6076.0
2024-04-15 11:30:00,350.96,351.15,350.91,351.0,12105.0,343.3634,343.5492,343.3144,343.4025,12105.0
2024-04-15 11:35:00,351.06,351.06,350.82,350.93,3306.0,343.4612,343.4612,343.2264,343.334,3306.0
2024-04-15 11:40:00,350.93,351.12,350.87,350.99,9062.0,343.334,343.5199,343.2753,343.3927,9062.0
2024-04-15 11:45:00,350.99,351.07,350.87,351.05,2715.0,343.3927,343.471,343.2753,343.4514,2715.0
2024-04-15 11:50:00,351.06,351.12,350.94,351.06,9798.0,343.4612,343.5199,343.3438,343.4612,9798.0
2024-04-15 11:55:00,351.06,351.08,350.9,350.96,4331.0,343.4612,343.4808,343.3047,343.3634,4331.0
2024-04-15 12:00:00,350.9,351.11,350.88,351.06,7118.0,343.3047,343.5101,343.2851,343.4612,7118.0
2024-04-15 12:05:00,351.12,351.12,350.94,351.06,4591.0,343.5199,343.5199,343.3438,343.4612,4591.0
2024-04-15 12:10:00,351.01,351.51,351.01,351.43,19182.0,343.4123,343.9014,343.4123,343.8232,19182.0
2024-04-15 12:15:00,351.42,352.06,351.24,352.0,8807.0,343.8134,344.4395,343.6373,344.3808,8807.0
2024-04-15 12:20:00,352.0,352.09,351.23,351.34,6965.0,344.3808,344.4689,343.6275,343.7351,6965.0
2024-04-15 12:25:00,351.29,351.44,351.07,351.35,5750.0,343.6862,343.833,343.471,343.7449,5750.0
2024-04-15 12:30:00,351.21,351.21,350.67,351.09,2484.0,343.6079,343.6079,343.0796,343.4905,2484.0
2024-04-15 12:35:00,350.96,351.09,350.92,351.0,2916.0,343.3634,343.4905,343.3242,343.4025,2916.0
2024-04-15 12:40:00,351.11,351.25,350.62,350.69,6653.0,343.5101,343.6471,343.0307,343.0992,6653.0
2024-04-15 12:45:00,350.69,350.7,350.28,350.42,11762.0,343.0992,343.109,342.6981,342.835,11762.0
2024-04-15 12:50:00,350.35,350.54,349.91,349.91,7262.0,342.7666,342.9524,342.3361,342.3361,7262.0
2024-04-15 12:55:00,349.83,350.23,349.83,350.21,6908.0,342.2578,342.6492,342.2578,342.6296,6908.0
2024-04-15 13:00:00,350.21,350.22,349.97,350.14,2849.0,342.6296,342.6394,342.3948,342.5611,2849.0
2024-04-15 13:05:00,350.14,350.36,350.14,350.36,3280.0,342.5611,342.7763,342.5611,342.7763,3280.0
2024-04-15 13:10:00,350.36,350.36,349.83,349.83,4154.0,342.7763,342.7763,342.2578,342.2578,4154.0
2024-04-15 13:15:00,349.99,349.99,349.56,349.56,5171.0,342.4143,342.4143,341.9937,341.9937,5171.0
2024-04-15 13:20:00,349.71,349.71,349.41,349.57,1913.0,342.1404,342.1404,341.8469,342.0034,1913.0
2024-04-15 13:25:00,349.57,349.57,349.34,349.43,4896.0,342.0034,342.0034,341.7784,341.8665,4896.0
2024-04-15 13:30:00,349.33,349.33,349.05,349.14,3238.0,341.7686,341.7686,341.4947,341.5827,3238.0
2024-04-15 13:35:00,348.97,349.56,348.96,349.4,5966.0,341.4164,341.9937,341.4066,341.8371,5966.0
2024-04-15 13:40:00,349.38,349.64,349.38,349.39,7433.0,341.8176,342.0719,341.8176,341.8273,7433.0
2024-04-15 13:45:00,349.35,349.41,349.28,349.28,5964.0,341.7882,341.8469,341.7197,341.7197,5964.0
2024-04-15 13:50:00,349.5,349.51,348.89,349.21,8634.0,341.935,341.9447,341.3382,341.6512,8634.0
2024-04-15 13:55:00,349.22,349.46,349.21,349.41,8549.0,341.661,341.8958,341.6512,341.8469,8549.0
2024-04-15 14:00:00,349.42,349.48,349.03,349.06,6121.0,341.8567,341.9154,341.4751,341.5045,6121.0
2024-04-15 14:05:00,349.02,349.51,349.02,349.22,8303.0,341.4653,341.9447,341.4653,341.661,8303.0
2024-04-15 14:10:00,349.15,349.26,348.84,349.04,5031.0,341.5925,341.7001,341.2892,341.4849,5031.0
2024-04-15 14:15:00,349.0,349.04,348.89,348.99,4709.0,341.4458,341.4849,341.3382,341.436,4709.0
2024-04-15 14:20:00,348.99,349.02,348.63,348.63,2050.0,341.436,341.4653,341.0838,341.0838,2050.0
2024-04-15 14:25:00,348.69,349.04,348.69,348.74,5907.0,341.1425,341.4849,341.1425,341.1914,5907.0
2024-04-15 14:30:00,348.74,349.11,348.74,349.0,10185.0,341.1914,341.5534,341.1914,341.4458,10185.0
2024-04-15 14:35:00,348.94,349.15,348.93,348.93,4738.0,341.3871,341.5925,341.3773,341.3773,4738.0
2024-04-15 14:40:00,349.04,349.28,349.04,349.26,1164.0,341.4849,341.7197,341.4849,341.7001,1164.0
2024-04-15 14:45:00,349.26,349.26,348.95,348.98,5053.0,341.7001,341.7001,341.3969,341.4262,5053.0
2024-04-15 14:50:00,348.96,348.96,348.69,348.69,5587.0,341.4066,341.4066,341.1425,341.1425,5587.0
2024-04-15 14:55:00,348.69,349.5,348.69,349.5,3142.0,341.1425,341.935,341.1425,341.935,3142.0
2024-04-15 15:00:00,349.35,349.44,348.85,348.9,6993.0,341.7882,341.8763,341.299,341.3479,6993.0
2024-04-15 15:05:00,348.79,348.88,348.67,348.74,4071.0,341.2403,341.3284,341.1229,341.1914,4071.0
2024-04-15 15:10:00,348.69,348.9,348.38,348.53,7105.0,341.1425,341.3479,340.8392,340.986,7105.0
2024-04-15 15:15:00,348.53,348.54,347.83,348.18,5491.0,340.986,340.9957,340.3011,340.6435,5491.0
2024-04-15 15:20:00,348.24,348.45,348.24,348.38,6299.0,340.7022,340.9077,340.7022,340.8392,6299.0
2024-04-15 15:25:00,348.42,348.54,347.93,348.15,13636.0,340.8783,340.9957,340.3989,340.6142,13636.0
2024-04-15 15:30:00,348.22,348.69,348.14,348.4,16598.0,340.6827,341.1425,340.6044,340.8588,16598.0
2024-04-15 15:35:00,348.32,348.41,347.78,348.1,9188.0,340.7805,340.8685,340.2522,340.5653,9188.0
2024-04-15 15:40:00,348.1,348.17,347.77,347.85,19251.0,340.5653,340.6337,340.2424,340.3207,19251.0
2024-04-15 15:45:00,347.9,348.37,347.46,348.16,22377.0,340.3696,340.8294,339.9391,340.624,22377.0
2024-04-15 15:50:00,348.37,349.14,348.18,348.65,22585.0,340.8294,341.5827,340.6435,341.1034,22585.0
2024-04-15 15:55:00,348.65,349.06,348.34,348.88,67343.0,341.1034,341.5045,340.8001,341.3284,67343.0
2024-04-16 09:30:00,356.13,356.13,353.01,353.62,62003.0,348.4214,348.4214,345.369,345.9658,62003.0
2024-04-16 09:35:00,353.28,353.29,350.55,351.05,19490.0,345.6331,345.6429,342.9622,343.4514,19490.0
2024-04-16 09:40:00,351.05,351.4,348.53,350.65,27419.0,343.4514,343.7938,340.986,343.0601,27419.0
2024-04-16 09:45:00,350.01,350.01,348.94,349.42,11998.0,342.4339,342.4339,341.3871,341.8567,11998.0
2024-04-16 09:50:00,349.22,350.37,349.22,349.9,17036.0,341.661,342.7861,341.661,342.3263,17036.0
2024-04-16 09:55:00,350.0,351.35,350.0,350.92,24442.0,342.4241,343.7449,342.4241,343.3242,24442.0
2024-04-16 10:00:00,351.04,351.32,350.02,350.28,22578.0,343.4416,343.7156,342.4437,342.6981,22578.0
2024-04-16 10:05:00,350.14,351.15,349.63,350.96,12196.0,342.5611,343.5492,342.0621,343.3634,12196.0
2024-04-16 10:10:00,350.89,351.04,349.76,350.04,20169.0,343.2949,343.4416,342.1893,342.4633,20169.0
2024-04-16 10:15:00,350.08,350.78,349.81,350.0,7577.0,342.5024,343.1872,342.2382,342.4241,7577.0
2024-04-16 10:20:00,350.1,350.12,349.09,349.19,6435.0,342.522,342.5415,341.5338,341.6317,6435.0
2024-04-16 10:25:00,349.19,349.34,348.35,348.53,11954.0,341.6317,341.7784,340.8098,340.986,11954.0
2024-04-16 10:30:00,348.41,349.12,348.23,348.53,9050.0,340.8685,341.5632,340.6924,340.986,9050.0
2024-04-16 10:35:00,348.49,348.65,348.24,348.32,8080.0,340.9468,341.1034,340.7022,340.7805,8080.0
2024-04-16 10:40:00,348.23,348.42,347.6,348.38,19661.0,340.6924,340.8783,340.0761,340.8392,19661.0
2024-04-16 10:45:00,348.37,348.38,347.55,347.63,13463.0,340.8294,340.8392,340.0272,340.1054,13463.0
2024-04-16 10:50:00,347.54,347.62,347.13,347.27,14727.0,340.0174,340.0956,339.6163,339.7532,14727.0
2024-04-16 10:55:00,347.43,348.19,347.14,347.86,10853.0,339.9098,340.6533,339.626,340.3305,10853.0
2024-04-16 11:00:00,347.96,348.29,347.65,348.18,7072.0,340.4283,340.7511,340.125,340.6435,7072.0
2024-04-16 11:05:00,348.11,348.4,348.1,348.14,5037.0,340.575,340.8588,340.5653,340.6044,5037.0
2024-04-16 11:10:00,348.15,348.15,347.63,347.75,12042.0,340.6142,340.6142,340.1054,340.2228,12042.0
2024-04-16 11:15:00,347.86,348.26,347.48,347.72,9779.0,340.3305,340.7218,339.9587,340.1935,9779.0
2024-04-16 11:20:00,347.74,347.74,346.87,347.04,13955.0,340.213,340.213,339.3619,339.5282,13955.0
2024-04-16 11:25:00,347.0,347.15,346.68,346.82,18227.0,339.4891,339.6358,339.176,339.313,18227.0
2024-04-16 11:30:00,346.7,347.6,346.67,347.6,16402.0,339.1956,340.0761,339.1662,340.0761,16402.0
2024-04-16 11:35:00,347.5,347.72,347.03,347.1,12572.0,339.9782,340.1935,339.5184,339.5869,12572.0
2024-04-16 11:40:00,347.23,347.6,347.01,347.54,9268.0,339.7141,340.0761,339.4989,340.0174,9268.0
2024-04-16 11:45:00,347.59,347.63,346.94,346.94,12904.0,340.0663,340.1054,339.4304,339.4304,12904.0
2024-04-16 11:50:00,346.99,348.21,346.93,348.0,18195.0,339.4793,340.6729,339.4206,340.4674,18195.0
2024-04-16 11:55:00,347.99,348.15,346.88,346.89,14266.0,340.4576,340.6142,339.3717,339.3814,14266.0
2024-04-16 12:00:00,346.92,346.98,346.57,346.86,12558.0,339.4108,339.4695,339.0684,339.3521,12558.0
2024-04-16 12:05:00,346.99,348.29,346.91,347.99,6733.0,339.4793,340.7511,339.401,340.4576,6733.0
2024-04-16 12:10:00,348.19,348.9,348.01,348.7,7489.0,340.6533,341.3479,340.4772,341.1523,7489.0
2024-04-16 12:15:00,348.72,348.82,348.27,348.62,9198.0,341.1718,341.2697,340.7316,341.074,9198.0
2024-04-16 12:20:00,348.72,349.26,348.56,349.26,2966.0,341.1718,341.7001,341.0153,341.7001,2966.0
2024-04-16 12:25:00,349.23,349.68,349.23,349.64,851.0,341.6708,342.1111,341.6708,342.0719,851.0
2024-04-16 12:30:00,349.71,349.97,349.65,349.73,3000.0,342.1404,342.3948,342.0817,342.16,3000.0
2024-04-16 12:35:00,349.65,349.95,349.38,349.38,10426.0,342.0817,342.3752,341.8176,341.8176,10426.0
2024-04-16 12:40:00,349.46,349.56,349.03,349.03,2619.0,341.8958,341.9937,341.4751,341.4751,2619.0
2024-04-16 12:45:00,349.13,349.6,349.05,349.6,1216.0,341.573,342.0328,341.4947,342.0328,1216.0
2024-04-16 12:50:00,349.93,350.09,349.78,349.78,3466.0,342.3556,342.5122,342.2089,342.2089,3466.0
2024-04-16 12:55:00,349.73,349.8,348.72,348.72,6768.0,342.16,342.2285,341.1718,341.1718,6768.0
2024-04-16 13:00:00,348.92,349.06,348.37,348.37,5851.0,341.3675,341.5045,340.8294,340.8294,5851.0
2024-04-16 13:05:00,348.34,348.94,348.34,348.69,3491.0,340.8001,341.3871,340.8001,341.1425,3491.0
2024-04-16 13:10:00,348.79,348.79,348.59,348.74,1165.0,341.2403,341.2403,341.0447,341.1914,1165.0
2024-04-16 13:15:00,348.72,348.72,348.24,348.53,7900.0,341.1718,341.1718,340.7022,340.986,7900.0
2024-04-16 13:20:00,348.54,348.54,348.27,348.54,3000.0,340.9957,340.9957,340.7316,340.9957,3000.0
2024-04-16 13:25:00,348.32,348.45,347.85,347.89,7301.0,340.7805,340.9077,340.3207,340.3598,7301.0
2024-04-16 13:30:00,347.98,348.04,347.34,347.85,5166.0,340.4479,340.5066,339.8217,340.3207,5166.0
2024-04-16 13:35:00,347.94,348.23,347.82,348.08,6046.0,340.4087,340.6924,340.2913,340.5457,6046.0
2024-04-16 13:40:00,348.27,348.69,348.12,348.13,6195.0,340.7316,341.1425,340.5848,340.5946,6195.0
2024-04-16 13:45:00,348.23,348.44,347.85,347.88,5547.0,340.6924,340.8979,340.3207,340.35,5547.0
2024-04-16 13:50:00,347.85,347.91,347.21,347.9,7806.0,340.3207,340.3794,339.6945,340.3696,7806.0
2024-04-16 13:55:00,347.86,348.09,347.55,348.09,4182.0,340.3305,340.5555,340.0272,340.5555,4182.0
2024-04-16 14:00:00,348.09,348.51,347.89,348.5,4329.0,340.5555,340.9664,340.3598,340.9566,4329.0
2024-04-16 14:05:00,348.68,349.51,348.63,349.5,2495.0,341.1327,341.9447,341.0838,341.935,2495.0
2024-04-16 14:10:00,349.45,349.5,348.76,348.76,7492.0,341.886,341.935,341.211,341.211,7492.0
2024-04-16 14:15:00,348.66,348.67,348.02,348.13,5257.0,341.1131,341.1229,340.487,340.5946,5257.0
2024-04-16 14:20:00,347.93,347.98,347.63,347.86,3297.0,340.3989,340.4479,340.1054,340.3305,3297.0
2024-04-16 14:25:00,347.95,348.14,347.4,347.66,7254.0,340.4185,340.6044,339.8804,340.1348,7254.0
2024-04-16 14:30:00,347.56,348.08,347.47,348.08,3637.0,340.0369,340.5457,339.9489,340.5457,3637.0
2024-04-16 14:35:00,348.27,348.37,348.08,348.19,3801.0,340.7316,340.8294,340.5457,340.6533,3801.0
2024-04-16 14:40:00,348.27,348.5,347.9,347.9,4931.0,340.7316,340.9566,340.3696,340.3696,4931.0
2024-04-16 14:45:00,347.85,348.26,347.67,347.79,4531.0,340.3207,340.7218,340.1446,340.262,4531.0
2024-04-16 14:50:00,347.86,348.63,347.81,348.33,6829.0,340.3305,341.0838,340.2815,340.7903,6829.0
2024-04-16 14:55:00,348.44,348.88,348.43,348.81,6157.0,340.8979,341.3284,340.8881,341.2599,6157.0
2024-04-16 15:00:00,348.89,348.89,348.31,348.31,8498.0,341.3382,341.3382,340.7707,340.7707,8498.0
2024-04-16 15:05:00,348.16,348.28,347.86,347.97,5630.0,340.624,340.7414,340.3305,340.4381,5630.0
2024-04-16 15:10:00,347.86,348.1,347.5,347.7,15343.0,340.3305,340.5653,339.9782,340.1739,15343.0
2024-04-16 15:15:00,347.6,347.79,347.49,347.55,9349.0,340.0761,340.262,339.9685,340.0272,9349.0
2024-04-16 15:20:00,347.55,348.24,347.55,348.24,12893.0,340.0272,340.7022,340.0272,340.7022,12893.0
2024-04-16 15:25:00,348.12,348.58,348.05,348.48,8758.0,340.5848,341.0349,340.5163,340.937,8758.0
2024-04-16 15:30:00,348.48,348.87,347.7,347.7,11224.0,340.937,341.3186,340.1739,340.1739,11224.0
2024-04-16 15:35:00,347.55,348.27,347.55,348.13,4908.0,340.0272,340.7316,340.0272,340.5946,4908.0
2024-04-16 15:40:00,348.17,348.24,347.92,348.04,12370.0,340.6337,340.7022,340.3892,340.5066,12370.0
2024-04-16 15:45:00,348.03,348.08,347.53,347.73,21555.0,340.4968,340.5457,340.0076,340.2033,21555.0
2024-04-16 15:50:00,347.57,347.67,347.14,347.38,16112.0,340.0467,340.1446,339.626,339.8608,16112.0
2024-04-16 15:55:00,347.41,347.43,346.44,346.66,65111.0,339.8902,339.9098,338.9412,339.1564,65111.0
2024-04-17 09:30:00,346.86,348.7,346.86,347.88,35463.0,339.3521,341.1523,339.3521,340.35,35463.0
2024-04-17 09:35:00,347.81,348.29,347.22,348.17,5172.0,340.2815,340.7511,339.7043,340.6337,5172.0
2024-04-17 09:40:00,348.27,348.54,347.77,348.17,19474.0,340.7316,340.9957,340.2424,340.6337,19474.0
2024-04-17 09:45:00,348.18,349.73,348.17,349.62,30723.0,340.6435,342.16,340.6337,342.0524,30723.0
2024-04-17 09:50:00,349.73,349.74,348.61,349.25,27313.0,342.16,342.1698,341.0642,341.6904,27313.0
2024-04-17 09:55:00,349.14,349.93,349.13,349.4,15570.0,341.5827,342.3556,341.573,341.8371,15570.0
2024-04-17 10:00:00,349.8,349.8,348.3,348.31,17428.0,342.2285,342.2285,340.7609,340.7707,17428.0
2024-04-17 10:05:00,348.41,348.86,347.93,348.79,43474.0,340.8685,341.3088,340.3989,341.2403,43474.0
2024-04-17 10:10:00,349.52,349.52,348.7,348.75,13112.0,341.9545,341.9545,341.1523,341.2012,13112.0
2024-04-17 10:15:00,348.57,348.9,348.02,348.68,16392.0,341.0251,341.3479,340.487,341.1327,16392.0
2024-04-17 10:20:00,348.92,349.48,348.78,349.48,2292.0,341.3675,341.9154,341.2305,341.9154,2292.0
2024-04-17 10:25:00,349.44,349.53,349.12,349.24,4456.0,341.8763,341.9643,341.5632,341.6806,4456.0
2024-04-17 10:30:00,349.29,349.29,348.79,349.09,4780.0,341.7295,341.7295,341.2403,341.5338,4780.0
2024-04-17 10:35:00,349.13,349.46,349.08,349.13,5551.0,341.573,341.8958,341.524,341.573,5551.0
2024-04-17 10:40:00,349.15,349.15,348.58,348.69,5071.0,341.5925,341.5925,341.0349,341.1425,5071.0
2024-04-17 10:45:00,348.75,348.75,348.42,348.46,2248.0,341.2012,341.2012,340.8783,340.9175,2248.0
2024-04-17 10:50:00,348.46,348.56,347.6,347.77,5777.0,340.9175,341.0153,340.0761,340.2424,5777.0
2024-04-17 10:55:00,347.81,348.07,347.64,347.75,6253.0,340.2815,340.5359,340.1152,340.2228,6253.0
2024-04-17 11:00:00,347.92,348.74,347.76,348.74,6421.0,340.3892,341.1914,340.2326,341.1914,6421.0
2024-04-17 11:05:00,348.77,348.94,348.23,348.33,6167.0,341.2208,341.3871,340.6924,340.7903,6167.0
2024-04-17 11:10:00,348.38,348.48,348.17,348.18,2849.0,340.8392,340.937,340.6337,340.6435,2849.0
2024-04-17 11:15:00,348.28,348.34,347.95,347.96,3947.0,340.7414,340.8001,340.4185,340.4283,3947.0
2024-04-17 11:20:00,347.94,347.98,347.63,347.93,4086.0,340.4087,340.4479,340.1054,340.3989,4086.0
2024-04-17 11:25:00,347.96,348.13,347.83,347.83,6247.0,340.4283,340.5946,340.3011,340.3011,6247.0
2024-04-17 11:30:00,347.77,347.77,347.23,347.38,9114.0,340.2424,340.2424,339.7141,339.8608,9114.0
2024-04-17 11:35:00,347.46,347.81,347.42,347.6,12142.0,339.9391,340.2815,339.9,340.0761,12142.0
2024-04-17 11:40:00,347.6,347.69,347.46,347.46,4523.0,340.0761,340.1641,339.9391,339.9391,4523.0
2024-04-17 11:45:00,347.55,347.59,347.25,347.48,6286.0,340.0272,340.0663,339.7337,339.9587,6286.0
2024-04-17 11:50:00,347.49,347.59,347.33,347.55,10040.0,339.9685,340.0663,339.8119,340.0272,10040.0
2024-04-17 11:55:00,347.63,348.14,347.62,347.97,4513.0,340.1054,340.6044,340.0956,340.4381,4513.0
2024-04-17 12:00:00,347.89,348.2,347.89,348.18,3292.0,340.3598,340.6631,340.3598,340.6435,3292.0
2024-04-17 12:05:00,348.1,348.44,347.97,348.44,4074.0,340.5653,340.8979,340.4381,340.8979,4074.0
2024-04-17 12:10:00,348.57,349.04,348.57,348.69,5074.0,341.0251,341.4849,341.0251,341.1425,5074.0
2024-04-17 12:15:00,348.63,348.63,348.32,348.47,3378.0,341.0838,341.0838,340.7805,340.9272,3378.0
2024-04-17 12:20:00,348.61,348.91,348.45,348.46,4875.0,341.0642,341.3577,340.9077,340.9175,4875.0
2024-04-17 12:25:00,348.41,348.69,348.25,348.31,6126.0,340.8685,341.1425,340.712,340.7707,6126.0
2024-04-17 12:30:00,348.25,348.36,347.9,348.06,5640.0,340.712,340.8196,340.3696,340.5261,5640.0
2024-04-17 12:35:00,348.05,348.15,347.69,348.08,4181.0,340.5163,340.6142,340.1641,340.5457,4181.0
2024-04-17 12:40:00,348.13,348.17,347.96,348.02,4573.0,340.5946,340.6337,340.4283,340.487,4573.0
2024-04-17 12:45:00,348.12,348.22,347.9,348.17,4664.0,340.5848,340.6827,340.3696,340.6337,4664.0
2024-04-17 12:50:00,348.09,348.11,347.41,347.73,6235.0,340.5555,340.575,339.8902,340.2033,6235.0
2024-04-17 12:55:00,347.86,348.05,347.51,347.51,4346.0,340.3305,340.5163,339.988,339.988,4346.0
2024-04-17 13:00:00,347.5,347.93,347.5,347.8,2550.0,339.9782,340.3989,339.9782,340.2718,2550.0
2024-04-17 13:05:00,347.7,347.77,347.57,347.73,6698.0,340.1739,340.2424,340.0467,340.2033,6698.0
2024-04-17 13:10:00,347.72,347.97,347.72,347.97,1346.0,340.1935,340.4381,340.1935,340.4381,1346.0
2024-04-17 13:15:00,348.12,348.71,348.12,348.39,4154.0,340.5848,341.1621,340.5848,340.849,4154.0
2024-04-17 13:20:00,348.53,348.6,348.17,348.17,2488.0,340.986,341.0544,340.6337,340.6337,2488.0
2024-04-17 13:25:00,348.25,348.47,348.11,348.46,2665.0,340.712,340.9272,340.575,340.9175,2665.0
2024-04-17 13:30:00,348.47,348.65,348.26,348.26,3548.0,340.9272,341.1034,340.7218,340.7218,3548.0
2024-04-17 13:35:00,348.29,348.38,348.15,348.18,4397.0,340.7511,340.8392,340.6142,340.6435,4397.0
2024-04-17 13:40:00,348.26,348.39,347.99,348.25,4424.0,340.7218,340.849,340.4576,340.712,4424.0
2024-04-17 13:45:00,348.38,348.46,348.17,348.39,2363.0,340.8392,340.9175,340.6337,340.849,2363.0
2024-04-17 13:50:00,348.4,348.78,348.4,348.78,4420.0,340.8588,341.2305,340.8588,341.2305,4420.0
2024-04-17 13:55:00,348.86,348.86,348.5,348.62,3065.0,341.3088,341.3088,340.9566,341.074,3065.0
2024-04-17 14:00:00,348.61,348.84,348.61,348.76,4512.0,341.0642,341.2892,341.0642,341.211,4512.0
2024-04-17 14:05:00,348.73,348.74,348.07,348.07,9113.0,341.1816,341.1914,340.5359,340.5359,9113.0
2024-04-17 14:10:00,348.14,348.4,348.04,348.15,9406.0,340.6044,340.8588,340.5066,340.6142,9406.0
2024-04-17 14:15:00,348.23,348.28,348.09,348.18,2208.0,340.6924,340.7414,340.5555,340.6435,2208.0
2024-04-17 14:20:00,348.11,348.22,347.99,347.99,4088.0,340.575,340.6827,340.4576,340.4576,4088.0
2024-04-17 14:25:00,348.05,348.09,347.85,347.86,4980.0,340.5163,340.5555,340.3207,340.3305,4980.0
2024-04-17 14:30:00,347.96,348.01,347.89,347.93,3124.0,340.4283,340.4772,340.3598,340.3989,3124.0
2024-04-17 14:35:00,347.92,348.02,347.77,347.92,4887.0,340.3892,340.487,340.2424,340.3892,4887.0
2024-04-17 14:40:00,348.03,348.82,347.96,348.82,15488.0,340.4968,341.2697,340.4283,341.2697,15488.0
2024-04-17 14:45:00,348.82,349.15,348.56,348.63,6197.0,341.2697,341.5925,341.0153,341.0838,6197.0
2024-04-17 14:50:00,348.63,348.73,347.58,347.79,5919.0,341.0838,341.1816,340.0565,340.262,5919.0
2024-04-17 14:55:00,347.85,348.04,347.58,347.72,6941.0,340.3207,340.5066,340.0565,340.1935,6941.0
2024-04-17 15:00:00,347.64,347.68,347.38,347.44,5696.0,340.1152,340.1543,339.8608,339.9195,5696.0
2024-04-17 15:05:00,347.42,347.55,347.25,347.55,11773.0,339.9,340.0272,339.7337,340.0272,11773.0
2024-04-17 15:10:00,347.4,347.5,346.99,346.99,10874.0,339.8804,339.9782,339.4793,339.4793,10874.0
2024-04-17 15:15:00,346.98,347.37,346.86,346.86,11375.0,339.4695,339.8511,339.3521,339.3521,11375.0
2024-04-17 15:20:00,346.86,346.97,346.49,346.92,8734.0,339.3521,339.4597,338.9901,339.4108,8734.0
2024-04-17 15:25:00,346.83,346.93,346.41,346.41,18420.0,339.3227,339.4206,338.9118,338.9118,18420.0
2024-04-17 15:30:00,346.51,347.38,346.4,347.18,20071.0,339.0097,339.8608,338.9021,339.6652,20071.0
2024-04-17 15:35:00,347.12,347.22,346.51,346.61,21457.0,339.6065,339.7043,339.0097,339.1075,21457.0
2024-04-17 15:40:00,346.62,346.85,346.16,346.85,16302.0,339.1173,339.3423,338.6672,339.3423,16302.0
2024-04-17 15:45:00,346.87,346.98,346.69,346.81,25232.0,339.3619,339.4695,339.1858,339.3032,25232.0
2024-04-17 15:50:00,346.82,346.91,345.78,345.96,31189.0,339.313,339.401,338.2955,338.4716,31189.0
2024-04-17 15:55:00,345.93,346.49,345.79,345.84,117942.0,338.4422,338.9901,338.3053,338.3542,117942.0
2024-04-18 09:30:00,349.71,352.45,349.46,351.01,38630.0,342.1404,344.8211,341.8958,343.4123,38630.0
2024-04-18 09:35:00,351.17,351.48,350.52,351.19,29025.0,343.5688,343.8721,342.9329,343.5884,29025.0
2024-04-18 09:40:00,351.6,351.92,350.76,350.89,48240.0,343.9895,344.3026,343.1677,343.2949,48240.0
2024-04-18 09:45:00,351.08,351.83,350.61,351.6,24731.0,343.4808,344.2145,343.0209,343.9895,24731.0
2024-04-18 09:50:00,351.61,351.87,351.4,351.72,9819.0,343.9993,344.2537,343.7938,344.1069,9819.0
2024-04-18 09:55:00,351.81,352.33,351.44,351.7,35349.0,344.195,344.7037,343.833,344.0873,35349.0
2024-04-18 10:00:00,351.51,352.21,351.51,351.94,25930.0,343.9014,344.5863,343.9014,344.3221,25930.0
2024-04-18 10:05:00,352.07,353.08,351.94,352.9,21621.0,344.4493,345.4375,344.3221,345.2614,21621.0
2024-04-18 10:10:00,352.91,353.14,352.63,352.81,10416.0,345.2711,345.4962,344.9972,345.1733,10416.0
2024-04-18 10:15:00,352.8,352.8,352.05,352.06,7770.0,345.1635,345.1635,344.4298,344.4395,7770.0
2024-04-18 10:20:00,352.06,352.44,351.85,352.18,4255.0,344.4395,344.8113,344.2341,344.5569,4255.0
2024-04-18 10:25:00,352.36,353.12,352.35,353.08,9974.0,344.733,345.4766,344.7233,345.4375,9974.0
2024-04-18 10:30:00,353.07,353.07,352.07,352.1,14228.0,345.4277,345.4277,344.4493,344.4787,14228.0
2024-04-18 10:35:00,352.06,352.63,351.75,352.63,5742.0,344.4395,344.9972,344.1363,344.9972,5742.0
2024-04-18 10:40:00,352.44,352.85,352.25,352.61,6330.0,344.8113,345.2124,344.6254,344.9776,6330.0
2024-04-18 10:45:00,352.67,353.32,352.67,353.12,8371.0,345.0363,345.6723,345.0363,345.4766,8371.0
2024-04-18 10:50:00,353.15,353.39,352.71,352.71,17158.0,345.5059,345.7408,345.0755,345.0755,17158.0
2024-04-18 10:55:00,352.8,353.0,352.34,352.74,22211.0,345.1635,345.3592,344.7135,345.1048,22211.0
2024-04-18 11:00:00,352.68,352.68,352.07,352.07,4493.0,345.0461,345.0461,344.4493,344.4493,4493.0
2024-04-18 11:05:00,352.19,352.19,351.71,351.71,3269.0,344.5667,344.5667,344.0971,344.0971,3269.0
2024-04-18 11:10:00,351.63,351.77,351.1,351.28,13913.0,344.0188,344.1558,343.5003,343.6764,13913.0
2024-04-18 11:15:00,351.53,351.72,351.27,351.59,5811.0,343.921,344.1069,343.6666,343.9797,5811.0
2024-04-18 11:20:00,351.67,351.83,351.59,351.82,2420.0,344.058,344.2145,343.9797,344.2047,2420.0
2024-04-18 11:25:00,351.79,351.87,351.04,351.06,4104.0,344.1754,344.2537,343.4416,343.4612,4104.0
2024-04-18 11:30:00,351.06,351.06,349.47,350.04,14254.0,343.4612,343.4612,341.9056,342.4633,14254.0
2024-04-18 11:35:00,350.2,350.54,350.17,350.48,4542.0,342.6198,342.9524,342.5905,342.8937,4542.0
2024-04-18 11:40:00,350.34,350.45,350.22,350.35,5119.0,342.7568,342.8644,342.6394,342.7666,5119.0
2024-04-18 11:45:00,350.4,350.52,350.32,350.32,1330.0,342.8155,342.9329,342.7372,342.7372,1330.0
2024-04-18 11:50:00,350.47,350.47,349.9,349.99,5617.0,342.884,342.884,342.3263,342.4143,5617.0
2024-04-18 11:55:00,350.15,350.36,350.11,350.29,5477.0,342.5709,342.7763,342.5318,342.7079,5477.0
2024-04-18 12:00:00,350.41,350.44,350.13,350.18,6349.0,342.8253,342.8546,342.5513,342.6002,6349.0
2024-04-18 12:05:00,350.17,350.25,349.85,350.03,4704.0,342.5905,342.6687,342.2774,342.4535,4704.0
2024-04-18 12:10:00,349.96,349.96,349.66,349.73,6359.0,342.385,342.385,342.0915,342.16,6359.0
2024-04-18 12:15:00,349.74,349.74,349.51,349.61,3680.0,342.1698,342.1698,341.9447,342.0426,3680.0
2024-04-18 12:20:00,349.61,349.84,349.46,349.71,7097.0,342.0426,342.2676,341.8958,342.1404,7097.0
2024-04-18 12:25:00,349.71,350.11,349.63,349.99,4446.0,342.1404,342.5318,342.0621,342.4143,4446.0
2024-04-18 12:30:00,350.0,350.11,349.45,349.45,7265.0,342.4241,342.5318,341.886,341.886,7265.0
2024-04-18 12:35:00,349.43,349.63,349.41,349.44,3633.0,341.8665,342.0621,341.8469,341.8763,3633.0
2024-04-18 12:40:00,349.44,349.44,348.87,348.87,9758.0,341.8763,341.8763,341.3186,341.3186,9758.0
2024-04-18 12:45:00,348.8,348.94,348.7,348.86,22499.0,341.2501,341.3871,341.1523,341.3088,22499.0
2024-04-18 12:50:00,348.74,348.83,348.44,348.44,5467.0,341.1914,341.2795,340.8979,340.8979,5467.0
2024-04-18 12:55:00,348.53,348.73,348.24,348.24,5931.0,340.986,341.1816,340.7022,340.7022,5931.0
2024-04-18 13:00:00,348.55,348.55,348.2,348.2,4790.0,341.0055,341.0055,340.6631,340.6631,4790.0
2024-04-18 13:05:00,348.09,348.13,347.72,347.9,3176.0,340.5555,340.5946,340.1935,340.3696,3176.0
2024-04-18 13:10:00,347.91,347.93,347.57,347.6,3498.0,340.3794,340.3989,340.0467,340.0761,3498.0
2024-04-18 13:15:00,347.57,347.62,347.0,347.54,9861.0,340.0467,340.0956,339.4891,340.0174,9861.0
2024-04-18 13:20:00,347.6,347.7,347.03,347.03,3451.0,340.0761,340.1739,339.5184,339.5184,3451.0
2024-04-18 13:25:00,347.12,348.0,347.0,347.96,11960.0,339.6065,340.4674,339.4891,340.4283,11960.0
2024-04-18 13:30:00,347.94,348.06,347.82,347.99,7202.0,340.4087,340.5261,340.2913,340.4576,7202.0
2024-04-18 13:35:00,348.02,348.4,347.81,348.4,9191.0,340.487,340.8588,340.2815,340.8588,9191.0
2024-04-18 13:40:00,348.35,348.36,347.91,348.06,5222.0,340.8098,340.8196,340.3794,340.5261,5222.0
2024-04-18 13:45:00,347.91,348.06,347.91,348.06,3405.0,340.3794,340.5261,340.3794,340.5261,3405.0
2024-04-18 13:50:00,348.07,348.16,347.9,347.99,2365.0,340.5359,340.624,340.3696,340.4576,2365.0
2024-04-18 13:55:00,347.97,348.06,347.85,348.06,2522.0,340.4381,340.5261,340.3207,340.5261,2522.0
2024-04-18 14:00:00,348.05,348.05,347.79,347.84,4905.0,340.5163,340.5163,340.262,340.3109,4905.0
2024-04-18 14:05:00,347.84,347.84,347.25,347.62,6579.0,340.3109,340.3109,339.7337,340.0956,6579.0
2024-04-18 14:10:00,347.62,347.89,347.36,347.88,6601.0,340.0956,340.3598,339.8413,340.35,6601.0
2024-04-18 14:15:00,347.99,348.17,347.8,348.09,2092.0,340.4576,340.6337,340.2718,340.5555,2092.0
2024-04-18 14:20:00,348.09,348.95,348.05,348.83,49482.0,340.5555,341.3969,340.5163,341.2795,49482.0
2024-04-18 14:25:00,348.68,348.91,348.67,348.88,7694.0,341.1327,341.3577,341.1229,341.3284,7694.0
2024-04-18 14:30:00,348.91,348.91,348.56,348.68,23912.0,341.3577,341.3577,341.0153,341.1327,23912.0
2024-04-18 14:35:00,348.68,348.8,348.56,348.65,2722.0,341.1327,341.2501,341.0153,341.1034,2722.0
2024-04-18 14:40:00,348.68,348.81,348.49,348.68,6789.0,341.1327,341.2599,340.9468,341.1327,6789.0
2024-04-18 14:45:00,348.71,348.71,348.5,348.61,3879.0,341.1621,341.1621,340.9566,341.0642,3879.0
2024-04-18 14:50:00,348.57,348.65,348.38,348.47,2710.0,341.0251,341.1034,340.8392,340.9272,2710.0
2024-04-18 14:55:00,348.47,348.82,348.39,348.75,3755.0,340.9272,341.2697,340.849,341.2012,3755.0
2024-04-18 15:00:00,348.82,349.17,348.71,349.05,4291.0,341.2697,341.6121,341.1621,341.4947,4291.0
2024-04-18 15:05:00,349.03,349.04,348.64,348.65,9070.0,341.4751,341.4849,341.0936,341.1034,9070.0
2024-04-18 15:10:00,348.75,348.91,348.68,348.74,3062.0,341.2012,341.3577,341.1327,341.1914,3062.0
2024-04-18 15:15:00,348.75,348.85,348.64,348.73,4031.0,341.2012,341.299,341.0936,341.1816,4031.0
2024-04-18 15:20:00,348.76,349.45,348.65,349.38,6734.0,341.211,341.886,341.1034,341.8176,6734.0
2024-04-18 15:25:00,349.34,349.67,349.33,349.67,8660.0,341.7784,342.1013,341.7686,342.1013,8660.0
2024-04-18 15:30:00,349.73,349.94,349.56,349.62,19178.0,342.16,342.3654,341.9937,342.0524,19178.0
2024-04-18 15:35:00,349.62,350.05,349.5,349.5,14788.0,342.0524,342.473,341.935,341.935,14788.0
2024-04-18 15:40:00,349.5,349.76,349.45,349.53,13287.0,341.935,342.1893,341.886,341.9643,13287.0
2024-04-18 15:45:00,349.56,349.56,349.17,349.25,13304.0,341.9937,341.9937,341.6121,341.6904,13304.0
2024-04-18 15:50:00,349.34,349.95,348.77,348.8,33270.0,341.7784,342.3752,341.2208,341.2501,33270.0
2024-04-18 15:55:00,348.75,348.89,348.4,348.75,62519.0,341.2012,341.3382,340.8588,341.2012,62519.0
2024-04-19 09:30:00,351.28,351.28,348.02,349.56,93353.0,343.6764,343.6764,340.487,341.9937,93353.0
2024-04-19 09:35:00,349.44,349.57,348.41,349.51,3798.0,341.8763,342.0034,340.8685,341.9447,3798.0
2024-04-19 09:40:00,349.53,349.97,348.95,349.97,4595.0,341.9643,342.3948,341.3969,342.3948,4595.0
2024-04-19 09:45:00,350.07,350.38,349.76,349.98,8817.0,342.4926,342.7959,342.1893,342.4046,8817.0
2024-04-19 09:50:00,350.15,350.36,349.69,350.01,21191.0,342.5709,342.7763,342.1208,342.4339,21191.0
2024-04-19 09:55:00,349.9,350.5,349.9,350.21,20746.0,342.3263,342.9133,342.3263,342.6296,20746.0
2024-04-19 10:00:00,350.41,351.05,350.31,351.05,10920.0,342.8253,343.4514,342.7274,343.4514,10920.0
2024-04-19 10:05:00,350.98,351.76,350.97,351.76,5794.0,343.3829,344.146,343.3731,344.146,5794.0
2024-04-19 10:10:00,351.78,352.18,351.57,351.8,7005.0,344.1656,344.5569,343.9601,344.1852,7005.0
2024-04-19 10:15:00,351.86,351.86,350.14,350.46,8761.0,344.2439,344.2439,342.5611,342.8742,8761.0
2024-04-19 10:20:00,350.6,351.02,350.46,350.79,9819.0,343.0111,343.4221,342.8742,343.197,9819.0
2024-04-19 10:25:00,350.63,351.07,350.53,350.87,13789.0,343.0405,343.471,342.9427,343.2753,13789.0
2024-04-19 10:30:00,350.71,351.29,350.71,350.89,5621.0,343.1188,343.6862,343.1188,343.2949,5621.0
2024-04-19 10:35:00,350.85,351.68,350.7,351.68,2954.0,343.2557,344.0678,343.109,344.0678,2954.0
2024-04-19 10:40:00,351.41,351.75,351.17,351.75,21929.0,343.8036,344.1363,343.5688,344.1363,21929.0
2024-04-19 10:45:00,351.83,352.39,351.64,351.67,18098.0,344.2145,344.7624,344.0286,344.058,18098.0
2024-04-19 10:50:00,351.79,352.1,351.67,351.81,8885.0,344.1754,344.4787,344.058,344.195,8885.0
2024-04-19 10:55:00,351.81,351.86,351.44,351.44,5109.0,344.195,344.2439,343.833,343.833,5109.0
2024-04-19 11:00:00,351.28,351.72,351.22,351.5,4930.0,343.6764,344.1069,343.6177,343.8917,4930.0
2024-04-19 11:05:00,351.6,352.15,351.6,352.14,3979.0,343.9895,344.5276,343.9895,344.5178,3979.0
2024-04-19 11:10:00,351.83,351.83,351.42,351.6,4434.0,344.2145,344.2145,343.8134,343.9895,4434.0
2024-04-19 11:15:00,351.59,351.7,351.46,351.61,2982.0,343.9797,344.0873,343.8525,343.9993,2982.0
2024-04-19 11:20:00,351.63,352.0,351.61,351.94,5329.0,344.0188,344.3808,343.9993,344.3221,5329.0
2024-04-19 11:25:00,351.98,352.07,351.64,351.77,6990.0,344.3613,344.4493,344.0286,344.1558,6990.0
2024-04-19 11:30:00,351.79,351.79,351.47,351.55,3657.0,344.1754,344.1754,343.8623,343.9406,3657.0
2024-04-19 11:35:00,351.55,351.61,351.24,351.31,3634.0,343.9406,343.9993,343.6373,343.7058,3634.0
2024-04-19 11:40:00,351.38,351.44,351.14,351.44,2715.0,343.7743,343.833,343.5395,343.833,2715.0
2024-04-19 11:45:00,351.48,352.39,351.47,352.39,5174.0,343.8721,344.7624,343.8623,344.7624,5174.0
2024-04-19 11:50:00,352.39,352.62,352.36,352.55,4847.0,344.7624,344.9874,344.733,344.9189,4847.0
2024-04-19 11:55:00,352.52,352.52,351.96,351.96,14154.0,344.8896,344.8896,344.3417,344.3417,14154.0
2024-04-19 12:00:00,352.06,352.21,351.82,351.85,4933.0,344.4395,344.5863,344.2047,344.2341,4933.0
2024-04-19 12:05:00,351.86,352.05,351.86,352.05,400.0,344.2439,344.4298,344.2439,344.4298,400.0
2024-04-19 12:10:00,352.04,352.1,351.85,351.86,1965.0,344.42,344.4787,344.2341,344.2439,1965.0
2024-04-19 12:15:00,351.79,351.84,351.51,351.63,3585.0,344.1754,344.2243,343.9014,344.0188,3585.0
2024-04-19 12:20:00,351.62,351.94,351.58,351.94,1166.0,344.0091,344.3221,343.9699,344.3221,1166.0
2024-04-19 12:25:00,351.97,352.3,351.91,351.98,7294.0,344.3515,344.6743,344.2928,344.3613,7294.0
2024-04-19 12:30:00,351.97,352.1,351.5,351.5,6202.0,344.3515,344.4787,343.8917,343.8917,6202.0
2024-04-19 12:35:00,351.63,351.8,351.63,351.67,1342.0,344.0188,344.1852,344.0188,344.058,1342.0
2024-04-19 12:40:00,351.84,352.08,351.68,352.03,2070.0,344.2243,344.4591,344.0678,344.4102,2070.0
2024-04-19 12:45:00,352.0,352.35,352.0,352.35,1063.0,344.3808,344.7233,344.3808,344.7233,1063.0
2024-04-19 12:50:00,352.5,352.53,351.82,351.82,7969.0,344.87,344.8994,344.2047,344.2047,7969.0
2024-04-19 12:55:00,351.97,352.24,351.91,352.19,2056.0,344.3515,344.6156,344.2928,344.5667,2056.0
2024-04-19 13:00:00,352.34,352.51,352.17,352.37,2502.0,344.7135,344.8798,344.5472,344.7428,2502.0
2024-04-19 13:05:00,352.4,352.51,352.11,352.23,3253.0,344.7722,344.8798,344.4885,344.6059,3253.0
2024-04-19 13:10:00,352.38,352.38,352.12,352.12,597.0,344.7526,344.7526,344.4982,344.4982,597.0
2024-04-19 13:15:00,352.19,352.23,351.96,352.17,8386.0,344.5667,344.6059,344.3417,344.5472,8386.0
2024-04-19 13:20:00,352.03,352.31,352.02,352.31,724.0,344.4102,344.6841,344.4004,344.6841,724.0
2024-04-19 13:25:00,352.32,352.34,351.73,351.73,4266.0,344.6939,344.7135,344.1167,344.1167,4266.0
2024-04-19 13:30:00,351.68,351.97,351.68,351.97,1099.0,344.0678,344.3515,344.0678,344.3515,1099.0
2024-04-19 13:35:00,351.84,351.99,351.77,351.86,2690.0,344.2243,344.3711,344.1558,344.2439,2690.0
2024-04-19 13:40:00,351.85,351.98,351.76,351.79,2912.0,344.2341,344.3613,344.146,344.1754,2912.0
2024-04-19 13:45:00,351.84,352.05,351.76,352.05,1952.0,344.2243,344.4298,344.146,344.4298,1952.0
2024-04-19 13:50:00,351.92,352.26,351.91,352.25,1800.0,344.3026,344.6352,344.2928,344.6254,1800.0
2024-04-19 13:55:00,352.32,352.32,351.79,352.13,3550.0,344.6939,344.6939,344.1754,344.508,3550.0
2024-04-19 14:00:00,352.13,352.26,351.4,351.4,4872.0,344.508,344.6352,343.7938,343.7938,4872.0
2024-04-19 14:05:00,351.52,351.73,351.38,351.4,4607.0,343.9112,344.1167,343.7743,343.7938,4607.0
2024-04-19 14:10:00,351.45,351.71,351.26,351.64,2023.0,343.8427,344.0971,343.6569,344.0286,2023.0
2024-04-19 14:15:00,351.63,351.63,351.16,351.57,6539.0,344.0188,344.0188,343.559,343.9601,6539.0
2024-04-19 14:20:00,351.63,351.74,351.49,351.55,3908.0,344.0188,344.1265,343.8819,343.9406,3908.0
2024-04-19 14:25:00,351.67,351.87,351.4,351.42,10641.0,344.058,344.2537,343.7938,343.8134,10641.0
2024-04-19 14:30:00,351.42,351.76,351.41,351.65,6060.0,343.8134,344.146,343.8036,344.0384,6060.0
2024-04-19 14:35:00,351.8,351.93,351.63,351.79,4366.0,344.1852,344.3124,344.0188,344.1754,4366.0
2024-04-19 14:40:00,351.95,352.05,351.57,351.85,4639.0,344.3319,344.4298,343.9601,344.2341,4639.0
2024-04-19 14:45:00,351.95,352.1,351.73,352.01,6671.0,344.3319,344.4787,344.1167,344.3906,6671.0
2024-04-19 14:50:00,352.02,352.02,351.58,351.82,6252.0,344.4004,344.4004,343.9699,344.2047,6252.0
2024-04-19 14:55:00,351.84,352.01,351.8,351.98,7078.0,344.2243,344.3906,344.1852,344.3613,7078.0
2024-04-19 15:00:00,351.86,352.01,351.55,351.98,4944.0,344.2439,344.3906,343.9406,344.3613,4944.0
2024-04-19 15:05:00,351.98,352.07,351.68,351.77,7991.0,344.3613,344.4493,344.0678,344.1558,7991.0
2024-04-19 15:10:00,351.75,351.83,351.26,351.26,19468.0,344.1363,344.2145,343.6569,343.6569,19468.0
2024-04-19 15:15:00,351.41,351.44,350.99,351.07,6302.0,343.8036,343.833,343.3927,343.471,6302.0
2024-04-19 15:20:00,351.12,351.65,351.11,351.65,11227.0,343.5199,344.0384,343.5101,344.0384,11227.0
2024-04-19 15:25:00,351.54,351.78,351.44,351.59,9590.0,343.9308,344.1656,343.833,343.9797,9590.0
2024-04-19 15:30:00,351.58,351.82,351.58,351.75,10417.0,343.9699,344.2047,343.9699,344.1363,10417.0
2024-04-19 15:35:00,351.78,352.53,351.61,352.22,18517.0,344.1656,344.8994,343.9993,344.5961,18517.0
2024-04-19 15:40:00,352.26,352.53,352.13,352.53,4759.0,344.6352,344.8994,344.508,344.8994,4759.0
2024-04-19 15:45:00,352.34,352.8,352.31,352.31,9398.0,344.7135,345.1635,344.6841,344.6841,9398.0
2024-04-19 15:50:00,352.35,352.5,352.06,352.31,10985.0,344.7233,344.87,344.4395,344.6841,10985.0
2024-04-19 15:55:00,352.36,352.67,352.04,352.48,69291.0,344.733,345.0363,344.42,344.8505,69291.0
2024-04-22 09:30:00,352.75,354.97,352.75,354.31,16008.0,345.1146,347.2866,345.1146,346.6408,16008.0
2024-04-22 09:35:00,353.81,354.31,353.41,354.26,6026.0,346.1517,346.6408,345.7603,346.5919,6026.0
2024-04-22 09:40:00,354.09,354.1,353.41,353.69,7440.0,346.4256,346.4354,345.7603,346.0343,7440.0
2024-04-22 09:45:00,353.85,353.85,352.64,352.8,2265.0,346.1908,346.1908,345.007,345.1635,2265.0
2024-04-22 09:50:00,353.07,353.59,353.07,353.59,700.0,345.4277,345.9364,345.4277,345.9364,700.0
2024-04-22 09:55:00,353.94,354.11,353.49,354.1,2558.0,346.2788,346.4452,345.8386,346.4354,2558.0
2024-04-22 10:00:00,353.9,354.13,353.4,353.4,3563.0,346.2397,346.4647,345.7505,345.7505,3563.0
2024-04-22 10:05:00,353.28,353.61,353.2,353.61,5127.0,345.6331,345.956,345.5549,345.956,5127.0
2024-04-22 10:10:00,353.63,354.07,353.5,354.07,13351.0,345.9756,346.406,345.8484,346.406,13351.0
2024-04-22 10:15:00,354.06,354.36,353.92,354.19,3554.0,346.3963,346.6898,346.2593,346.5234,3554.0
2024-04-22 10:20:00,354.28,355.69,354.28,355.69,7267.0,346.6115,347.991,346.6115,347.991,7267.0
2024-04-22 10:25:00,355.61,355.86,355.03,355.04,14075.0,347.9127,348.1573,347.3453,347.355,14075.0
2024-04-22 10:30:00,355.01,355.26,354.84,355.26,5442.0,347.3257,347.5703,347.1594,347.5703,5442.0
2024-04-22 10:35:00,355.4,356.09,355.39,356.09,4677.0,347.7072,348.3823,347.6975,348.3823,4677.0
2024-04-22 10:40:00,356.03,356.39,354.92,355.1,21801.0,348.3236,348.6758,347.2376,347.4137,21801.0
2024-04-22 10:45:00,355.01,355.36,354.46,354.47,14486.0,347.3257,347.6681,346.7876,346.7974,14486.0
2024-04-22 10:50:00,354.46,354.86,354.36,354.58,9484.0,346.7876,347.1789,346.6898,346.905,9484.0
2024-04-22 10:55:00,354.78,354.78,354.41,354.45,2326.0,347.1007,347.1007,346.7387,346.7778,2326.0
2024-04-22 11:00:00,354.71,355.04,354.52,354.8,4758.0,347.0322,347.355,346.8463,347.1202,4758.0
2024-04-22 11:05:00,354.92,354.92,354.51,354.63,3295.0,347.2376,347.2376,346.8365,346.9539,3295.0
2024-04-22 11:10:00,354.5,354.63,354.21,354.31,2310.0,346.8267,346.9539,346.543,346.6408,2310.0
2024-04-22 11:15:00,354.31,354.52,354.16,354.51,3755.0,346.6408,346.8463,346.4941,346.8365,3755.0
2024-04-22 11:20:00,354.53,354.53,354.27,354.27,730.0,346.8561,346.8561,346.6017,346.6017,730.0
2024-04-22 11:25:00,354.41,354.45,354.21,354.21,2261.0,346.7387,346.7778,346.543,346.543,2261.0
2024-04-22 11:30:00,354.32,354.32,353.95,353.97,3477.0,346.6506,346.6506,346.2886,346.3082,3477.0
2024-04-22 11:35:00,353.97,354.08,353.58,353.88,2738.0,346.3082,346.4158,345.9266,346.2201,2738.0
2024-04-22 11:40:00,353.82,353.94,353.62,353.77,1637.0,346.1614,346.2788,345.9658,346.1125,1637.0
2024-04-22 11:45:00,353.79,353.94,353.79,353.84,2187.0,346.1321,346.2788,346.1321,346.181,2187.0
2024-04-22 11:50:00,353.83,353.93,353.69,353.9,3129.0,346.1712,346.2691,346.0343,346.2397,3129.0
2024-04-22 11:55:00,354.04,354.27,353.92,354.21,1300.0,346.3767,346.6017,346.2593,346.543,1300.0
2024-04-22 12:00:00,354.32,354.36,354.03,354.36,3012.0,346.6506,346.6898,346.3669,346.6898,3012.0
2024-04-22 12:05:00,354.36,354.47,354.09,354.38,2175.0,346.6898,346.7974,346.4256,346.7093,2175.0
2024-04-22 12:10:00,354.34,354.61,354.26,354.53,1540.0,346.6702,346.9343,346.5919,346.8561,1540.0
2024-04-22 12:15:00,354.65,354.7,354.29,354.36,3260.0,346.9735,347.0224,346.6213,346.6898,3260.0
2024-04-22 12:20:00,354.28,354.42,353.81,353.81,4946.0,346.6115,346.7485,346.1517,346.1517,4946.0
2024-04-22 12:25:00,353.92,354.13,353.8,354.01,1836.0,346.2593,346.4647,346.1419,346.3473,1836.0
2024-04-22 12:30:00,353.92,354.01,353.78,353.91,1602.0,346.2593,346.3473,346.1223,346.2495,1602.0
2024-04-22 12:35:00,353.94,354.0,353.76,353.81,2825.0,346.2788,346.3376,346.1027,346.1517,2825.0
2024-04-22 12:40:00,353.91,354.23,353.9,354.2,1521.0,346.2495,346.5626,346.2397,346.5332,1521.0
2024-04-22 12:45:00,354.19,354.35,354.11,354.11,1000.0,346.5234,346.68,346.4452,346.4452,1000.0
2024-04-22 12:50:00,354.17,354.21,353.76,353.76,2701.0,346.5039,346.543,346.1027,346.1027,2701.0
2024-04-22 12:55:00,353.85,354.25,353.84,354.24,2725.0,346.1908,346.5821,346.181,346.5724,2725.0
2024-04-22 13:00:00,354.34,354.49,354.26,354.47,1635.0,346.6702,346.8169,346.5919,346.7974,1635.0
2024-04-22 13:05:00,354.46,354.46,354.13,354.13,2044.0,346.7876,346.7876,346.4647,346.4647,2044.0
2024-04-22 13:10:00,354.01,354.18,353.86,353.95,3268.0,346.3473,346.5137,346.2006,346.2886,3268.0
2024-04-22 13:15:00,353.98,353.98,353.66,353.78,3269.0,346.318,346.318,346.0049,346.1223,3269.0
2024-04-22 13:20:00,353.9,354.22,353.76,354.22,3932.0,346.2397,346.5528,346.1027,346.5528,3932.0
2024-04-22 13:25:00,354.24,354.65,354.22,354.45,1702.0,346.5724,346.9735,346.5528,346.7778,1702.0
2024-04-22 13:30:00,354.45,354.52,354.39,354.47,2107.0,346.7778,346.8463,346.7191,346.7974,2107.0
2024-04-22 13:35:00,354.47,354.48,354.2,354.45,3345.0,346.7974,346.8072,346.5332,346.7778,3345.0
2024-04-22 13:40:00,354.33,354.66,354.33,354.51,2956.0,346.6604,346.9833,346.6604,346.8365,2956.0
2024-04-22 13:45:00,354.53,354.85,354.53,354.78,2431.0,346.8561,347.1692,346.8561,347.1007,2431.0
2024-04-22 13:50:00,354.85,355.32,354.74,355.32,3206.0,347.1692,347.629,347.0615,347.629,3206.0
2024-04-22 13:55:00,355.36,355.58,355.17,355.33,2016.0,347.6681,347.8834,347.4822,347.6388,2016.0
2024-04-22 14:00:00,355.41,355.65,354.91,355.06,3893.0,347.717,347.9518,347.2279,347.3746,3893.0
2024-04-22 14:05:00,354.93,355.33,354.91,355.3,2193.0,347.2474,347.6388,347.2279,347.6094,2193.0
2024-04-22 14:10:00,355.27,355.51,355.23,355.33,4723.0,347.5801,347.8149,347.5409,347.6388,4723.0
2024-04-22 14:15:00,355.38,355.64,355.25,355.55,3383.0,347.6877,347.9421,347.5605,347.854,3383.0
2024-04-22 14:20:00,355.65,355.84,355.62,355.73,5789.0,347.9518,348.1377,347.9225,348.0301,5789.0
2024-04-22 14:25:00,355.62,355.78,355.39,355.53,3238.0,347.9225,348.079,347.6975,347.8344,3238.0
2024-04-22 14:30:00,355.45,355.49,355.3,355.37,600.0,347.7562,347.7953,347.6094,347.6779,600.0
2024-04-22 14:35:00,355.34,355.45,355.08,355.08,1954.0,347.6485,347.7562,347.3942,347.3942,1954.0
2024-04-22 14:40:00,354.98,354.98,353.9,354.19,14531.0,347.2963,347.2963,346.2397,346.5234,14531.0
2024-04-22 14:45:00,354.19,354.53,354.07,354.35,3424.0,346.5234,346.8561,346.406,346.68,3424.0
2024-04-22 14:50:00,354.48,354.58,354.34,354.56,1797.0,346.8072,346.905,346.6702,346.8854,1797.0
2024-04-22 14:55:00,354.62,354.85,354.51,354.61,2890.0,346.9441,347.1692,346.8365,346.9343,2890.0
2024-04-22 15:00:00,354.51,354.63,354.08,354.23,6354.0,346.8365,346.9539,346.4158,346.5626,6354.0
2024-04-22 15:05:00,354.46,354.58,354.24,354.25,3967.0,346.7876,346.905,346.5724,346.5821,3967.0
2024-04-22 15:10:00,354.27,354.28,354.06,354.18,3327.0,346.6017,346.6115,346.3963,346.5137,3327.0
2024-04-22 15:15:00,354.18,354.29,354.04,354.16,4193.0,346.5137,346.6213,346.3767,346.4941,4193.0
2024-04-22 15:20:00,354.23,354.3,353.85,353.86,5803.0,346.5626,346.6311,346.1908,346.2006,5803.0
2024-04-22 15:25:00,353.79,354.02,353.79,353.9,2501.0,346.1321,346.3571,346.1321,346.2397,2501.0
2024-04-22 15:30:00,353.88,353.96,353.33,353.36,6105.0,346.2201,346.2984,345.6821,345.7114,6105.0
2024-04-22 15:35:00,353.29,353.49,352.98,353.43,6816.0,345.6429,345.8386,345.3396,345.7799,6816.0
2024-04-22 15:40:00,353.44,353.74,353.34,353.57,8039.0,345.7897,346.0832,345.6918,345.9169,8039.0
2024-04-22 15:45:00,353.59,353.99,353.47,353.64,12680.0,345.9364,346.3278,345.819,345.9853,12680.0
2024-04-22 15:50:00,353.57,353.71,353.01,353.1,9706.0,345.9169,346.0538,345.369,345.457,9706.0
2024-04-22 15:55:00,353.05,353.32,352.68,353.16,45746.0,345.4081,345.6723,345.0461,345.5157,45746.0
2024-04-23 09:30:00,354.0,354.0,353.4,353.9,10126.0,346.3376,346.3376,345.7505,346.2397,10126.0
2024-04-23 09:35:00,353.91,354.96,353.9,354.96,4200.0,346.2495,347.2768,346.2397,347.2768,4200.0
2024-04-23 09:40:00,355.53,355.53,355.33,355.35,300.0,347.8344,347.8344,347.6388,347.6583,300.0
2024-04-23 09:45:00,355.36,355.93,355.0,355.62,6221.0,347.6681,348.2258,347.3159,347.9225,6221.0
2024-04-23 09:50:00,355.36,355.86,354.82,355.23,3496.0,347.6681,348.1573,347.1398,347.5409,3496.0
2024-04-23 09:55:00,355.37,355.55,355.24,355.55,1298.0,347.6779,347.854,347.5507,347.854,1298.0
2024-04-23 10:00:00,355.62,356.16,355.62,356.0,4508.0,347.9225,348.4508,347.9225,348.2943,4508.0
2024-04-23 10:05:00,356.32,356.69,356.15,356.57,4499.0,348.6073,348.9693,348.441,348.8519,4499.0
2024-04-23 10:10:00,356.58,356.82,355.69,355.91,10240.0,348.8617,349.0965,347.991,348.2062,10240.0
2024-04-23 10:15:00,355.92,356.6,355.53,356.6,5111.0,348.216,348.8813,347.8344,348.8813,5111.0
2024-04-23 10:20:00,356.55,356.81,356.28,356.81,3598.0,348.8324,349.0867,348.5682,349.0867,3598.0
2024-04-23 10:25:00,356.66,356.97,356.52,356.78,2000.0,348.94,349.2433,348.803,349.0574,2000.0
2024-04-23 10:30:00,356.78,357.02,356.77,357.02,1683.0,349.0574,349.2922,349.0476,349.2922,1683.0
2024-04-23 10:35:00,357.1,357.2,356.56,357.06,7484.0,349.3704,349.4683,348.8421,349.3313,7484.0
2024-04-23 10:40:00,357.0,357.1,356.86,357.03,4051.0,349.2726,349.3704,349.1356,349.302,4051.0
2024-04-23 10:45:00,357.03,357.03,356.42,356.93,4642.0,349.302,349.302,348.7052,349.2041,4642.0
2024-04-23 10:50:00,357.05,357.21,356.02,356.02,15528.0,349.3215,349.4781,348.3138,348.3138,15528.0
2024-04-23 10:55:00,356.21,356.99,356.21,356.99,3485.0,348.4997,349.2628,348.4997,349.2628,3485.0
2024-04-23 11:00:00,357.0,357.07,356.1,356.1,5554.0,349.2726,349.3411,348.3921,348.3921,5554.0
2024-04-23 11:05:00,355.94,356.23,355.18,355.18,3661.0,348.2356,348.5193,347.492,347.492,3661.0
2024-04-23 11:10:00,355.31,355.43,354.43,355.43,6142.0,347.6192,347.7366,346.7582,347.7366,6142.0
2024-04-23 11:15:00,355.26,355.52,355.24,355.52,2558.0,347.5703,347.8246,347.5507,347.8246,2558.0
2024-04-23 11:20:00,355.25,355.25,354.6,355.02,3521.0,347.5605,347.5605,346.9246,347.3355,3521.0
2024-04-23 11:25:00,355.11,355.21,354.83,355.12,4626.0,347.4235,347.5214,347.1496,347.4333,4626.0
2024-04-23 11:30:00,355.11,355.32,354.77,354.86,5250.0,347.4235,347.629,347.0909,347.1789,5250.0
2024-04-23 11:35:00,354.85,355.14,354.44,354.82,2989.0,347.1692,347.4529,346.768,347.1398,2989.0
2024-04-23 11:40:00,354.88,354.9,354.28,354.28,7070.0,347.1985,347.2181,346.6115,346.6115,7070.0
2024-04-23 11:45:00,354.23,354.3,354.03,354.05,4876.0,346.5626,346.6311,346.3669,346.3865,4876.0
2024-04-23 11:50:00,354.09,354.33,354.06,354.32,4253.0,346.4256,346.6604,346.3963,346.6506,4253.0
2024-04-23 11:55:00,354.32,354.32,354.0,354.22,4938.0,346.6506,346.6506,346.3376,346.5528,4938.0
2024-04-23 12:00:00,354.05,354.06,353.71,354.06,1652.0,346.3865,346.3963,346.0538,346.3963,1652.0
2024-04-23 12:05:00,354.06,354.06,353.77,353.93,4576.0,346.3963,346.3963,346.1125,346.2691,4576.0
2024-04-23 12:10:00,353.92,354.04,353.53,353.77,3689.0,346.2593,346.3767,345.8777,346.1125,3689.0
2024-04-23 12:15:00,353.77,353.96,353.67,353.78,8684.0,346.1125,346.2984,346.0147,346.1223,8684.0
2024-04-23 12:20:00,353.65,354.06,353.64,354.03,2016.0,345.9951,346.3963,345.9853,346.3669,2016.0
2024-04-23 12:25:00,354.12,354.12,353.79,353.99,1595.0,346.455,346.455,346.1321,346.3278,1595.0
2024-04-23 12:30:00,354.11,354.61,354.11,354.61,1727.0,346.4452,346.9343,346.4452,346.9343,1727.0
2024-04-23 12:35:00,354.51,354.58,354.28,354.58,1934.0,346.8365,346.905,346.6115,346.905,1934.0
2024-04-23 12:40:00,354.68,354.78,354.52,354.59,2530.0,347.0028,347.1007,346.8463,346.9148,2530.0
2024-04-23 12:45:00,354.5,354.63,354.34,354.44,3249.0,346.8267,346.9539,346.6702,346.768,3249.0
2024-04-23 12:50:00,354.34,354.46,354.16,354.21,2042.0,346.6702,346.7876,346.4941,346.543,2042.0
2024-04-23 12:55:00,354.19,354.24,354.03,354.12,3508.0,346.5234,346.5724,346.3669,346.455,3508.0
2024-04-23 13:00:00,354.12,354.17,353.93,354.08,2535.0,346.455,346.5039,346.2691,346.4158,2535.0
2024-04-23 13:05:00,354.21,354.35,354.17,354.29,1016.0,346.543,346.68,346.5039,346.6213,1016.0
2024-04-23 13:10:00,354.16,354.24,353.77,353.77,2996.0,346.4941,346.5724,346.1125,346.1125,2996.0
2024-04-23 13:15:00,353.79,353.89,353.51,353.52,5064.0,346.1321,346.2299,345.8582,345.8679,5064.0
2024-04-23 13:20:00,353.56,353.69,353.4,353.4,4243.0,345.9071,346.0343,345.7505,345.7505,4243.0
2024-04-23 13:25:00,353.44,353.6,353.38,353.48,3101.0,345.7897,345.9462,345.731,345.8288,3101.0
2024-04-23 13:30:00,353.56,353.83,353.48,353.82,3748.0,345.9071,346.1712,345.8288,346.1614,3748.0
2024-04-23 13:35:00,353.76,353.94,353.75,353.94,1644.0,346.1027,346.2788,346.093,346.2788,1644.0
2024-04-23 13:40:00,354.02,354.23,354.0,354.0,2297.0,346.3571,346.5626,346.3376,346.3376,2297.0
2024-04-23 13:45:00,354.08,354.13,353.85,353.95,2177.0,346.4158,346.4647,346.1908,346.2886,2177.0
2024-04-23 13:50:00,353.85,354.0,353.23,353.23,4890.0,346.1908,346.3376,345.5842,345.5842,4890.0
2024-04-23 13:55:00,353.23,353.23,352.78,352.78,3408.0,345.5842,345.5842,345.144,345.144,3408.0
2024-04-23 14:00:00,352.94,353.1,352.86,352.94,3033.0,345.3005,345.457,345.2222,345.3005,3033.0
2024-04-23 14:05:00,352.98,353.15,352.44,352.71,12131.0,345.3396,345.5059,344.8113,345.0755,12131.0
2024-04-23 14:10:00,352.75,352.75,352.47,352.6,6435.0,345.1146,345.1146,344.8407,344.9679,6435.0
2024-04-23 14:15:00,352.5,352.73,352.39,352.5,6419.0,344.87,345.095,344.7624,344.87,6419.0
2024-04-23 14:20:00,352.47,353.06,352.46,352.88,8068.0,344.8407,345.4179,344.8309,345.2418,8068.0
2024-04-23 14:25:00,352.87,352.87,352.46,352.46,4590.0,345.232,345.232,344.8309,344.8309,4590.0
2024-04-23 14:30:00,352.47,352.65,352.2,352.53,5443.0,344.8407,345.0168,344.5765,344.8994,5443.0
2024-04-23 14:35:00,352.49,352.54,352.17,352.17,3666.0,344.8602,344.9092,344.5472,344.5472,3666.0
2024-04-23 14:40:00,352.23,352.46,352.23,352.41,3269.0,344.6059,344.8309,344.6059,344.782,3269.0
2024-04-23 14:45:00,352.39,352.95,352.39,352.78,5567.0,344.7624,345.3103,344.7624,345.144,5567.0
2024-04-23 14:50:00,352.76,352.8,352.39,352.4,2614.0,345.1244,345.1635,344.7624,344.7722,2614.0
2024-04-23 14:55:00,352.49,352.8,352.41,352.41,5576.0,344.8602,345.1635,344.782,344.782,5576.0
2024-04-23 15:00:00,352.41,352.42,352.0,352.06,4389.0,344.782,344.7917,344.3808,344.4395,4389.0
2024-04-23 15:05:00,352.2,352.29,352.09,352.29,1623.0,344.5765,344.6646,344.4689,344.6646,1623.0
2024-04-23 15:10:00,352.34,352.34,351.9,352.11,6469.0,344.7135,344.7135,344.283,344.4885,6469.0
2024-04-23 15:15:00,352.09,352.48,351.89,352.48,6110.0,344.4689,344.8505,344.2732,344.8505,6110.0
2024-04-23 15:20:00,352.52,352.69,352.3,352.34,6957.0,344.8896,345.0559,344.6743,344.7135,6957.0
2024-04-23 15:25:00,352.43,352.69,352.17,352.69,6937.0,344.8015,345.0559,344.5472,345.0559,6937.0
2024-04-23 15:30:00,352.57,352.57,352.15,352.35,7660.0,344.9385,344.9385,344.5276,344.7233,7660.0
2024-04-23 15:35:00,352.3,352.41,352.17,352.28,8843.0,344.6743,344.782,344.5472,344.6548,8843.0
2024-04-23 15:40:00,352.32,352.6,352.22,352.39,11464.0,344.6939,344.9679,344.5961,344.7624,11464.0
2024-04-23 15:45:00,352.35,352.45,351.96,352.18,16179.0,344.7233,344.8211,344.3417,344.5569,16179.0
2024-04-23 15:50:00,352.26,352.36,351.93,352.33,10568.0,344.6352,344.733,344.3124,344.7037,10568.0
2024-04-23 15:55:00,352.43,352.74,352.16,352.67,37782.0,344.8015,345.1048,344.5374,345.0363,37782.0
2024-04-24 09:30:00,351.04,351.72,350.06,351.72,12712.0,343.4416,344.1069,342.4828,344.1069,12712.0
2024-04-24 09:35:00,351.05,352.18,350.52,351.75,1750.0,343.4514,344.5569,342.9329,344.1363,1750.0
2024-04-24 09:40:00,352.13,352.33,351.91,352.32,500.0,344.508,344.7037,344.2928,344.6939,500.0
2024-04-24 09:45:00,352.32,353.99,352.05,353.56,11276.0,344.6939,346.3278,344.4298,345.9071,11276.0
2024-04-24 09:50:00,353.37,353.37,352.88,353.19,6004.0,345.7212,345.7212,345.2418,345.5451,6004.0
2024-04-24 09:55:00,353.19,353.52,351.9,351.9,11798.0,345.5451,345.8679,344.283,344.283,11798.0
2024-04-24 10:00:00,352.51,352.51,351.87,352.06,10064.0,344.8798,344.8798,344.2537,344.4395,10064.0
2024-04-24 10:05:00,351.95,352.45,351.95,352.32,2005.0,344.3319,344.8211,344.3319,344.6939,2005.0
2024-04-24 10:10:00,352.4,352.65,352.07,352.07,5159.0,344.7722,345.0168,344.4493,344.4493,5159.0
2024-04-24 10:15:00,351.82,351.91,350.79,351.12,8027.0,344.2047,344.2928,343.197,343.5199,8027.0
2024-04-24 10:20:00,351.02,351.36,350.84,350.94,2479.0,343.4221,343.7547,343.2459,343.3438,2479.0
2024-04-24 10:25:00,350.86,351.63,350.8,351.5,3505.0,343.2655,344.0188,343.2068,343.8917,3505.0
2024-04-24 10:30:00,351.27,351.39,351.14,351.14,2502.0,343.6666,343.784,343.5395,343.5395,2502.0
2024-04-24 10:35:00,351.47,351.56,351.14,351.4,3998.0,343.8623,343.9504,343.5395,343.7938,3998.0
2024-04-24 10:40:00,351.4,351.91,351.4,351.78,4265.0,343.7938,344.2928,343.7938,344.1656,4265.0
2024-04-24 10:45:00,351.59,352.13,351.58,352.09,6490.0,343.9797,344.508,343.9699,344.4689,6490.0
2024-04-24 10:50:00,352.13,352.24,351.94,352.09,8176.0,344.508,344.6156,344.3221,344.4689,8176.0
2024-04-24 10:55:00,352.06,352.67,352.06,352.5,3016.0,344.4395,345.0363,344.4395,344.87,3016.0
2024-04-24 11:00:00,352.47,352.71,352.43,352.45,3517.0,344.8407,345.0755,344.8015,344.8211,3517.0
2024-04-24 11:05:00,352.45,352.45,351.89,351.9,5025.0,344.8211,344.8211,344.2732,344.283,5025.0
2024-04-24 11:10:00,351.87,351.87,351.46,351.52,1377.0,344.2537,344.2537,343.8525,343.9112,1377.0
2024-04-24 11:15:00,351.47,351.71,351.42,351.71,1224.0,343.8623,344.0971,343.8134,344.0971,1224.0
2024-04-24 11:20:00,351.77,351.85,351.62,351.62,2855.0,344.1558,344.2341,344.0091,344.0091,2855.0
2024-04-24 11:25:00,351.69,352.47,351.69,352.47,3383.0,344.0776,344.8407,344.0776,344.8407,3383.0
2024-04-24 11:30:00,352.6,352.97,352.58,352.88,5058.0,344.9679,345.3298,344.9483,345.2418,5058.0
2024-04-24 11:35:00,352.87,352.87,352.12,352.33,6154.0,345.232,345.232,344.4982,344.7037,6154.0
2024-04-24 11:40:00,352.23,352.3,351.98,351.98,4556.0,344.6059,344.6743,344.3613,344.3613,4556.0
2024-04-24 11:45:00,351.99,352.06,351.63,352.06,4599.0,344.3711,344.4395,344.0188,344.4395,4599.0
2024-04-24 11:50:00,351.91,352.02,351.71,351.86,1489.0,344.2928,344.4004,344.0971,344.2439,1489.0
2024-04-24 11:55:00,351.91,352.03,351.82,352.03,767.0,344.2928,344.4102,344.2047,344.4102,767.0
2024-04-24 12:00:00,351.85,352.03,351.82,351.97,1349.0,344.2341,344.4102,344.2047,344.3515,1349.0
2024-04-24 12:05:00,351.87,352.05,351.8,351.91,4486.0,344.2537,344.4298,344.1852,344.2928,4486.0
2024-04-24 12:10:00,351.91,352.06,351.78,352.06,7909.0,344.2928,344.4395,344.1656,344.4395,7909.0
2024-04-24 12:15:00,352.06,352.2,352.06,352.2,1000.0,344.4395,344.5765,344.4395,344.5765,1000.0
2024-04-24 12:20:00,352.21,352.21,352.06,352.06,2460.0,344.5863,344.5863,344.4395,344.4395,2460.0
2024-04-24 12:25:00,352.12,352.23,352.02,352.02,9559.0,344.4982,344.6059,344.4004,344.4004,9559.0
2024-04-24 12:30:00,352.01,352.01,351.82,351.87,4015.0,344.3906,344.3906,344.2047,344.2537,4015.0
2024-04-24 12:35:00,351.74,351.76,351.29,351.29,1325.0,344.1265,344.146,343.6862,343.6862,1325.0
2024-04-24 12:40:00,351.64,351.64,351.31,351.35,635.0,344.0286,344.0286,343.7058,343.7449,635.0
2024-04-24 12:45:00,351.33,351.4,351.32,351.4,1265.0,343.7253,343.7938,343.7156,343.7938,1265.0
2024-04-24 12:50:00,351.37,351.39,351.06,351.06,5632.0,343.7645,343.784,343.4612,343.4612,5632.0
2024-04-24 12:55:00,351.03,351.54,350.72,351.54,5853.0,343.4318,343.9308,343.1285,343.9308,5853.0
2024-04-24 13:00:00,351.54,351.8,351.38,351.63,4108.0,343.9308,344.1852,343.7743,344.0188,4108.0
2024-04-24 13:05:00,351.78,351.78,351.65,351.74,2829.0,344.1656,344.1656,344.0384,344.1265,2829.0
2024-04-24 13:10:00,351.66,351.82,351.65,351.68,4294.0,344.0482,344.2047,344.0384,344.0678,4294.0
2024-04-24 13:15:00,351.8,352.03,351.68,352.02,3284.0,344.1852,344.4102,344.0678,344.4004,3284.0
2024-04-24 13:20:00,352.0,352.09,351.9,351.9,1819.0,344.3808,344.4689,344.283,344.283,1819.0
2024-04-24 13:25:00,351.9,352.01,351.89,351.89,6994.0,344.283,344.3906,344.2732,344.2732,6994.0
2024-04-24 13:30:00,351.89,351.95,351.89,351.89,4477.0,344.2732,344.3319,344.2732,344.2732,4477.0
2024-04-24 13:35:00,351.89,352.33,351.78,352.15,25723.0,344.2732,344.7037,344.1656,344.5276,25723.0
2024-04-24 13:40:00,352.23,352.45,352.22,352.34,1924.0,344.6059,344.8211,344.5961,344.7135,1924.0
2024-04-24 13:45:00,352.41,352.88,352.32,352.75,5427.0,344.782,345.2418,344.6939,345.1146,5427.0
2024-04-24 13:50:00,352.72,352.73,352.63,352.72,1991.0,345.0853,345.095,344.9972,345.0853,1991.0
2024-04-24 13:55:00,352.64,352.73,352.5,352.67,5708.0,345.007,345.095,344.87,345.0363,5708.0
2024-04-24 14:00:00,352.54,352.54,352.33,352.43,3689.0,344.9092,344.9092,344.7037,344.8015,3689.0
2024-04-24 14:05:00,352.43,352.6,352.31,352.56,4027.0,344.8015,344.9679,344.6841,344.9287,4027.0
2024-04-24 14:10:00,352.62,352.62,352.26,352.26,2883.0,344.9874,344.9874,344.6352,344.6352,2883.0
2024-04-24 14:15:00,352.1,352.6,352.08,352.43,4439.0,344.4787,344.9679,344.4591,344.8015,4439.0
2024-04-24 14:20:00,352.43,352.64,352.34,352.57,1387.0,344.8015,345.007,344.7135,344.9385,1387.0
2024-04-24 14:25:00,352.46,352.61,352.46,352.54,3100.0,344.8309,344.9776,344.8309,344.9092,3100.0
2024-04-24 14:30:00,352.54,352.62,352.3,352.35,7823.0,344.9092,344.9874,344.6743,344.7233,7823.0
2024-04-24 14:35:00,352.41,352.57,352.3,352.55,3274.0,344.782,344.9385,344.6743,344.9189,3274.0
2024-04-24 14:40:00,352.55,353.01,352.55,352.86,2635.0,344.9189,345.369,344.9189,345.2222,2635.0
2024-04-24 14:45:00,352.97,352.97,352.97,352.97,200.0,345.3298,345.3298,345.3298,345.3298,200.0
2024-04-24 14:50:00,352.91,352.91,352.34,352.36,10063.0,345.2711,345.2711,344.7135,344.733,10063.0
2024-04-24 14:55:00,352.46,352.81,352.39,352.55,5552.0,344.8309,345.1733,344.7624,344.9189,5552.0
2024-04-24 15:00:00,352.43,352.58,352.33,352.37,2687.0,344.8015,344.9483,344.7037,344.7428,2687.0
2024-04-24 15:05:00,352.3,352.43,352.3,352.4,1970.0,344.6743,344.8015,344.6743,344.7722,1970.0
2024-04-24 15:10:00,352.33,352.59,352.33,352.52,2932.0,344.7037,344.9581,344.7037,344.8896,2932.0
2024-04-24 15:15:00,352.42,352.51,352.39,352.48,1293.0,344.7917,344.8798,344.7624,344.8505,1293.0
2024-04-24 15:20:00,352.46,352.96,352.46,352.96,4239.0,344.8309,345.3201,344.8309,345.3201,4239.0
2024-04-24 15:25:00,352.87,353.05,352.84,352.89,9605.0,345.232,345.4081,345.2027,345.2516,9605.0
2024-04-24 15:30:00,352.84,352.84,352.19,352.46,5999.0,345.2027,345.2027,344.5667,344.8309,5999.0
2024-04-24 15:35:00,352.45,352.62,352.41,352.59,4712.0,344.8211,344.9874,344.782,344.9581,4712.0
2024-04-24 15:40:00,352.69,352.9,352.62,352.76,7530.0,345.0559,345.2614,344.9874,345.1244,7530.0
2024-04-24 15:45:00,352.78,352.78,352.04,352.06,8021.0,345.144,345.144,344.42,344.4395,8021.0
2024-04-24 15:50:00,352.05,352.77,352.01,352.7,10719.0,344.4298,345.1342,344.3906,345.0657,10719.0
2024-04-24 15:55:00,352.61,352.69,351.97,352.1,57544.0,344.9776,345.0559,344.3515,344.4787,57544.0
2024-04-25 09:30:00,352.56,353.88,352.56,353.6,15883.0,344.9287,346.2201,344.9287,345.9462,15883.0
2024-04-25 09:35:00,352.79,353.34,352.51,353.28,1889.0,345.1537,345.6918,344.8798,345.6331,1889.0
2024-04-25 09:40:00,352.63,353.54,352.63,352.85,4683.0,344.9972,345.8875,344.9972,345.2124,4683.0
2024-04-25 09:45:00,353.14,353.65,352.74,353.27,4623.0,345.4962,345.9951,345.1048,345.6234,4623.0
2024-04-25 09:50:00,353.35,353.35,352.81,353.26,3540.0,345.7016,345.7016,345.1733,345.6136,3540.0
2024-04-25 09:55:00,353.42,353.49,352.96,353.39,3819.0,345.7701,345.8386,345.3201,345.7408,3819.0
2024-04-25 10:00:00,352.95,353.24,352.78,352.82,3796.0,345.3103,345.594,345.144,345.1831,3796.0
2024-04-25 10:05:00,352.94,353.11,352.48,352.67,5531.0,345.3005,345.4668,344.8505,345.0363,5531.0
2024-04-25 10:10:00,352.88,352.88,352.36,352.58,4880.0,345.2418,345.2418,344.733,344.9483,4880.0
2024-04-25 10:15:00,352.76,352.78,352.4,352.77,5983.0,345.1244,345.144,344.7722,345.1342,5983.0
2024-04-25 10:20:00,352.58,353.18,352.58,353.16,2374.0,344.9483,345.5353,344.9483,345.5157,2374.0
2024-04-25 10:25:00,352.92,353.46,352.86,353.46,2507.0,345.2809,345.8092,345.2222,345.8092,2507.0
2024-04-25 10:30:00,353.63,353.63,353.26,353.6,2153.0,345.9756,345.9756,345.6136,345.9462,2153.0
2024-04-25 10:35:00,353.68,354.2,353.62,353.99,2087.0,346.0245,346.5332,345.9658,346.3278,2087.0
2024-04-25 10:40:00,354.01,354.38,353.85,354.38,5729.0,346.3473,346.7093,346.1908,346.7093,5729.0
2024-04-25 10:45:00,354.47,354.55,353.55,353.57,10215.0,346.7974,346.8756,345.8973,345.9169,10215.0
2024-04-25 10:50:00,353.47,353.72,353.45,353.57,4193.0,345.819,346.0636,345.7995,345.9169,4193.0
2024-04-25 10:55:00,353.68,354.37,353.68,354.29,12050.0,346.0245,346.6995,346.0245,346.6213,12050.0
2024-04-25 11:00:00,354.29,354.67,354.1,354.65,2803.0,346.6213,346.993,346.4354,346.9735,2803.0
2024-04-25 11:05:00,354.65,354.95,354.62,354.78,5090.0,346.9735,347.267,346.9441,347.1007,5090.0
2024-04-25 11:10:00,354.78,354.78,354.33,354.33,3953.0,347.1007,347.1007,346.6604,346.6604,3953.0
2024-04-25 11:15:00,354.33,354.77,354.22,354.77,3650.0,346.6604,347.0909,346.5528,347.0909,3650.0
2024-04-25 11:20:00,354.57,354.79,354.14,354.69,4075.0,346.8952,347.1105,346.4745,347.0126,4075.0
2024-04-25 11:25:00,354.88,354.99,354.79,354.91,1132.0,347.1985,347.3061,347.1105,347.2279,1132.0
2024-04-25 11:30:00,354.95,355.02,354.91,354.93,1812.0,347.267,347.3355,347.2279,347.2474,1812.0
2024-04-25 11:35:00,355.03,355.03,354.56,354.75,15991.0,347.3453,347.3453,346.8854,347.0713,15991.0
2024-04-25 11:40:00,354.83,354.84,354.67,354.67,2129.0,347.1496,347.1594,346.993,346.993,2129.0
2024-04-25 11:45:00,354.69,354.79,354.4,354.74,3033.0,347.0126,347.1105,346.7289,347.0615,3033.0
2024-04-25 11:50:00,354.79,354.99,354.72,354.9,2057.0,347.1105,347.3061,347.042,347.2181,2057.0
2024-04-25 11:55:00,354.86,355.02,354.81,354.97,3444.0,347.1789,347.3355,347.13,347.2866,3444.0
2024-04-25 12:00:00,354.88,355.27,354.87,355.26,4426.0,347.1985,347.5801,347.1887,347.5703,4426.0
2024-04-25 12:05:00,355.22,355.53,355.22,355.43,4843.0,347.5311,347.8344,347.5311,347.7366,4843.0
2024-04-25 12:10:00,355.52,355.52,354.98,355.06,9715.0,347.8246,347.8246,347.2963,347.3746,9715.0
2024-04-25 12:15:00,355.15,355.38,355.09,355.29,1316.0,347.4627,347.6877,347.404,347.5996,1316.0
2024-04-25 12:20:00,355.41,355.59,355.41,355.59,1031.0,347.717,347.8931,347.717,347.8931,1031.0
2024-04-25 12:25:00,355.58,355.69,355.5,355.59,1474.0,347.8834,347.991,347.8051,347.8931,1474.0
2024-04-25 12:30:00,355.56,355.8,355.27,355.51,5878.0,347.8638,348.0986,347.5801,347.8149,5878.0
2024-04-25 12:35:00,355.4,355.48,355.27,355.33,5789.0,347.7072,347.7855,347.5801,347.6388,5789.0
2024-04-25 12:40:00,355.22,355.78,355.22,355.63,4135.0,347.5311,348.079,347.5311,347.9323,4135.0
2024-04-25 12:45:00,355.63,355.75,355.37,355.46,3917.0,347.9323,348.0497,347.6779,347.7659,3917.0
2024-04-25 12:50:00,355.43,355.72,355.43,355.71,2515.0,347.7366,348.0203,347.7366,348.0105,2515.0
2024-04-25 12:55:00,355.71,355.86,355.32,355.39,11559.0,348.0105,348.1573,347.629,347.6975,11559.0
2024-04-25 13:00:00,355.39,355.39,354.96,354.96,4351.0,347.6975,347.6975,347.2768,347.2768,4351.0
2024-04-25 13:05:00,354.83,354.83,354.48,354.48,1796.0,347.1496,347.1496,346.8072,346.8072,1796.0
2024-04-25 13:10:00,354.45,354.49,354.07,354.09,3029.0,346.7778,346.8169,346.406,346.4256,3029.0
2024-04-25 13:15:00,353.94,354.16,353.9,354.1,2220.0,346.2788,346.4941,346.2397,346.4354,2220.0
2024-04-25 13:20:00,354.03,354.04,353.79,353.83,3933.0,346.3669,346.3767,346.1321,346.1712,3933.0
2024-04-25 13:25:00,353.77,353.88,353.54,353.88,2738.0,346.1125,346.2201,345.8875,346.2201,2738.0
2024-04-25 13:30:00,353.96,354.01,353.78,353.92,1964.0,346.2984,346.3473,346.1223,346.2593,1964.0
2024-04-25 13:35:00,354.0,354.02,353.66,354.02,5131.0,346.3376,346.3571,346.0049,346.3571,5131.0
2024-04-25 13:40:00,354.16,354.57,354.04,354.56,1653.0,346.4941,346.8952,346.3767,346.8854,1653.0
2024-04-25 13:45:00,354.65,354.9,354.59,354.65,1421.0,346.9735,347.2181,346.9148,346.9735,1421.0
2024-04-25 13:50:00,354.63,354.76,354.47,354.47,4143.0,346.9539,347.0811,346.7974,346.7974,4143.0
2024-04-25 13:55:00,354.59,354.61,354.4,354.61,1933.0,346.9148,346.9343,346.7289,346.9343,1933.0
2024-04-25 14:00:00,354.53,354.67,354.5,354.63,2643.0,346.8561,346.993,346.8267,346.9539,2643.0
2024-04-25 14:05:00,354.74,354.74,354.58,354.58,1497.0,347.0615,347.0615,346.905,346.905,1497.0
2024-04-25 14:10:00,354.55,354.63,354.36,354.59,3158.0,346.8756,346.9539,346.6898,346.9148,3158.0
2024-04-25 14:15:00,354.64,354.76,354.57,354.7,2255.0,346.9637,347.0811,346.8952,347.0224,2255.0
2024-04-25 14:20:00,354.49,354.73,354.4,354.73,3022.0,346.8169,347.0517,346.7289,347.0517,3022.0
2024-04-25 14:25:00,354.76,354.76,353.99,353.99,3599.0,347.0811,347.0811,346.3278,346.3278,3599.0
2024-04-25 14:30:00,354.15,354.37,354.02,354.06,2571.0,346.4843,346.6995,346.3571,346.3963,2571.0
2024-04-25 14:35:00,354.02,354.03,353.93,354.03,1243.0,346.3571,346.3669,346.2691,346.3669,1243.0
2024-04-25 14:40:00,353.96,354.22,353.91,353.97,3573.0,346.2984,346.5528,346.2495,346.3082,3573.0
2024-04-25 14:45:00,353.97,354.17,353.73,353.73,2648.0,346.3082,346.5039,346.0734,346.0734,2648.0
2024-04-25 14:50:00,353.75,353.79,353.61,353.79,2196.0,346.093,346.1321,345.956,346.1321,2196.0
2024-04-25 14:55:00,353.72,354.03,353.7,354.03,2219.0,346.0636,346.3669,346.044,346.3669,2219.0
2024-04-25 15:00:00,354.05,354.61,354.05,354.59,754.0,346.3865,346.9343,346.3865,346.9148,754.0
2024-04-25 15:05:00,354.57,354.73,354.51,354.58,3024.0,346.8952,347.0517,346.8365,346.905,3024.0
2024-04-25 15:10:00,354.69,354.77,354.59,354.59,4313.0,347.0126,347.0909,346.9148,346.9148,4313.0
2024-04-25 15:15:00,354.64,354.92,354.56,354.85,3074.0,346.9637,347.2376,346.8854,347.1692,3074.0
2024-04-25 15:20:00,354.75,355.1,354.75,355.01,2744.0,347.0713,347.4137,347.0713,347.3257,2744.0
2024-04-25 15:25:00,354.97,354.97,354.59,354.63,4051.0,347.2866,347.2866,346.9148,346.9539,4051.0
2024-04-25 15:30:00,354.55,354.55,354.31,354.46,4016.0,346.8756,346.8756,346.6408,346.7876,4016.0
2024-04-25 15:35:00,354.47,354.6,354.38,354.46,4832.0,346.7974,346.9246,346.7093,346.7876,4832.0
2024-04-25 15:40:00,354.46,354.46,354.07,354.32,5121.0,346.7876,346.7876,346.406,346.6506,5121.0
2024-04-25 15:45:00,354.34,354.35,353.88,353.88,7783.0,346.6702,346.68,346.2201,346.2201,7783.0
2024-04-25 15:50:00,353.96,354.09,353.85,353.94,5488.0,346.2984,346.4256,346.1908,346.2788,5488.0
2024-04-25 15:55:00,353.89,354.66,353.83,354.56,25291.0,346.2299,346.9833,346.1712,346.8854,25291.0
2024-04-26 09:30:00,352.5,354.6,352.5,353.79,11621.0,344.87,346.9246,344.87,346.1321,11621.0
2024-04-26 09:35:00,353.88,353.88,352.42,352.67,4926.0,346.2201,346.2201,344.7917,345.0363,4926.0
2024-04-26 09:40:00,352.74,353.15,352.43,353.12,4316.0,345.1048,345.5059,344.8015,345.4766,4316.0
2024-04-26 09:45:00,353.03,353.07,352.39,352.66,3594.0,345.3885,345.4277,344.7624,345.0266,3594.0
2024-04-26 09:50:00,352.37,352.43,351.54,352.2,5734.0,344.7428,344.8015,343.9308,344.5765,5734.0
2024-04-26 09:55:00,351.87,351.87,351.41,351.42,5248.0,344.2537,344.2537,343.8036,343.8134,5248.0
2024-04-26 10:00:00,351.75,352.74,351.63,352.66,17724.0,344.1363,345.1048,344.0188,345.0266,17724.0
2024-04-26 10:05:00,352.87,353.26,352.65,353.15,6061.0,345.232,345.6136,345.0168,345.5059,6061.0
2024-04-26 10:10:00,353.14,353.42,352.47,353.31,7025.0,345.4962,345.7701,344.8407,345.6625,7025.0
2024-04-26 10:15:00,353.57,353.76,352.84,352.85,4620.0,345.9169,346.1027,345.2027,345.2124,4620.0
2024-04-26 10:20:00,353.08,353.87,353.08,353.49,11101.0,345.4375,346.2104,345.4375,345.8386,11101.0
2024-04-26 10:25:00,353.45,353.61,353.09,353.51,3999.0,345.7995,345.956,345.4472,345.8582,3999.0
2024-04-26 10:30:00,353.5,353.5,353.03,353.45,3405.0,345.8484,345.8484,345.3885,345.7995,3405.0
2024-04-26 10:35:00,353.46,353.56,353.15,353.15,1680.0,345.8092,345.9071,345.5059,345.5059,1680.0
2024-04-26 10:40:00,353.24,353.29,352.68,352.68,3244.0,345.594,345.6429,345.0461,345.0461,3244.0
2024-04-26 10:45:00,352.7,352.87,352.42,352.87,3447.0,345.0657,345.232,344.7917,345.232,3447.0
2024-04-26 10:50:00,352.97,353.61,352.88,353.61,5783.0,345.3298,345.956,345.2418,345.956,5783.0
2024-04-26 10:55:00,353.54,353.55,353.36,353.44,2353.0,345.8875,345.8973,345.7114,345.7897,2353.0
2024-04-26 11:00:00,353.37,353.79,353.37,353.79,3500.0,345.7212,346.1321,345.7212,346.1321,3500.0
2024-04-26 11:05:00,353.75,353.75,353.29,353.35,10527.0,346.093,346.093,345.6429,345.7016,10527.0
2024-04-26 11:10:00,353.41,353.51,352.79,353.06,7269.0,345.7603,345.8582,345.1537,345.4179,7269.0
2024-04-26 11:15:00,352.8,352.94,352.2,352.34,5299.0,345.1635,345.3005,344.5765,344.7135,5299.0
2024-04-26 11:20:00,352.42,352.68,352.37,352.59,5487.0,344.7917,345.0461,344.7428,344.9581,5487.0
2024-04-26 11:25:00,352.51,352.54,352.19,352.27,3648.0,344.8798,344.9092,344.5667,344.645,3648.0
2024-04-26 11:30:00,352.31,352.56,352.3,352.35,1066.0,344.6841,344.9287,344.6743,344.7233,1066.0
2024-04-26 11:35:00,352.56,352.57,351.96,352.18,6786.0,344.9287,344.9385,344.3417,344.5569,6786.0
2024-04-26 11:40:00,352.2,352.73,352.1,352.73,2182.0,344.5765,345.095,344.4787,345.095,2182.0
2024-04-26 11:45:00,352.73,353.09,352.61,352.8,8996.0,345.095,345.4472,344.9776,345.1635,8996.0
2024-04-26 11:50:00,352.79,353.28,352.69,352.88,6298.0,345.1537,345.6331,345.0559,345.2418,6298.0
2024-04-26 11:55:00,352.88,352.91,352.64,352.64,2445.0,345.2418,345.2711,345.007,345.007,2445.0
2024-04-26 12:00:00,352.64,352.66,352.49,352.6,2087.0,345.007,345.0266,344.8602,344.9679,2087.0
2024-04-26 12:05:00,352.53,352.65,352.3,352.65,2055.0,344.8994,345.0168,344.6743,345.0168,2055.0
2024-04-26 12:10:00,352.72,352.95,352.63,352.95,2174.0,345.0853,345.3103,344.9972,345.3103,2174.0
2024-04-26 12:15:00,352.92,353.07,352.9,353.03,2493.0,345.2809,345.4277,345.2614,345.3885,2493.0
2024-04-26 12:20:00,353.1,353.57,352.98,353.51,8632.0,345.457,345.9169,345.3396,345.8582,8632.0
2024-04-26 12:25:00,353.46,353.53,353.08,353.43,11128.0,345.8092,345.8777,345.4375,345.7799,11128.0
2024-04-26 12:30:00,353.44,353.45,353.35,353.35,1235.0,345.7897,345.7995,345.7016,345.7016,1235.0
2024-04-26 12:35:00,353.5,353.9,353.43,353.82,5883.0,345.8484,346.2397,345.7799,346.1614,5883.0
2024-04-26 12:40:00,353.83,354.06,353.83,354.0,1515.0,346.1712,346.3963,346.1712,346.3376,1515.0
2024-04-26 12:45:00,354.01,354.35,353.95,354.35,1806.0,346.3473,346.68,346.2886,346.68,1806.0
2024-04-26 12:50:00,354.52,354.58,354.47,354.47,3182.0,346.8463,346.905,346.7974,346.7974,3182.0
2024-04-26 12:55:00,354.47,354.51,354.34,354.47,1132.0,346.7974,346.8365,346.6702,346.7974,1132.0
2024-04-26 13:00:00,354.58,354.6,354.33,354.41,2095.0,346.905,346.9246,346.6604,346.7387,2095.0
2024-04-26 13:05:00,354.35,354.35,353.93,353.97,3611.0,346.68,346.68,346.2691,346.3082,3611.0
2024-04-26 13:10:00,353.98,354.15,353.91,353.95,2518.0,346.318,346.4843,346.2495,346.2886,2518.0
2024-04-26 13:15:00,353.99,354.18,353.88,353.98,4555.0,346.3278,346.5137,346.2201,346.318,4555.0
2024-04-26 13:20:00,353.94,354.18,353.89,354.18,4815.0,346.2788,346.5137,346.2299,346.5137,4815.0
2024-04-26 13:25:00,354.14,354.29,354.1,354.29,2465.0,346.4745,346.6213,346.4354,346.6213,2465.0
2024-04-26 13:30:00,354.28,354.37,354.12,354.24,2625.0,346.6115,346.6995,346.455,346.5724,2625.0
2024-04-26 13:35:00,354.38,354.68,354.37,354.42,4008.0,346.7093,347.0028,346.6995,346.7485,4008.0
2024-04-26 13:40:00,354.61,354.97,354.52,354.96,6735.0,346.9343,347.2866,346.8463,347.2768,6735.0
2024-04-26 13:45:00,354.98,355.15,354.84,355.14,2600.0,347.2963,347.4627,347.1594,347.4529,2600.0
2024-04-26 13:50:00,355.08,355.15,354.98,355.15,1134.0,347.3942,347.4627,347.2963,347.4627,1134.0
2024-04-26 13:55:00,355.11,355.11,354.82,354.9,2671.0,347.4235,347.4235,347.1398,347.2181,2671.0
2024-04-26 14:00:00,354.84,355.04,354.72,354.72,2016.0,347.1594,347.355,347.042,347.042,2016.0
2024-04-26 14:05:00,354.78,355.04,354.73,355.0,4500.0,347.1007,347.355,347.0517,347.3159,4500.0
2024-04-26 14:10:00,355.02,355.02,354.7,354.71,3456.0,347.3355,347.3355,347.0224,347.0322,3456.0
2024-04-26 14:15:00,354.73,354.74,354.53,354.54,2026.0,347.0517,347.0615,346.8561,346.8659,2026.0
2024-04-26 14:20:00,354.53,354.72,354.52,354.72,1297.0,346.8561,347.042,346.8463,347.042,1297.0
2024-04-26 14:25:00,354.68,354.68,354.48,354.57,4025.0,347.0028,347.0028,346.8072,346.8952,4025.0
2024-04-26 14:30:00,354.55,354.62,354.23,354.23,1652.0,346.8756,346.9441,346.5626,346.5626,1652.0
2024-04-26 14:35:00,354.22,354.38,354.13,354.25,1786.0,346.5528,346.7093,346.4647,346.5821,1786.0
2024-04-26 14:40:00,354.35,354.36,354.12,354.34,2685.0,346.68,346.6898,346.455,346.6702,2685.0
2024-04-26 14:45:00,354.4,354.4,354.13,354.13,1791.0,346.7289,346.7289,346.4647,346.4647,1791.0
2024-04-26 14:50:00,354.26,354.42,354.1,354.33,2567.0,346.5919,346.7485,346.4354,346.6604,2567.0
2024-04-26 14:55:00,354.4,354.83,354.27,354.81,2832.0,346.7289,347.1496,346.6017,347.13,2832.0
2024-04-26 15:00:00,354.75,354.8,354.4,354.53,5504.0,347.0713,347.1202,346.7289,346.8561,5504.0
2024-04-26 15:05:00,354.47,354.47,354.35,354.46,2749.0,346.7974,346.7974,346.68,346.7876,2749.0
2024-04-26 15:10:00,354.49,354.55,354.37,354.55,3594.0,346.8169,346.8756,346.6995,346.8756,3594.0
2024-04-26 15:15:00,354.42,354.62,354.37,354.57,1969.0,346.7485,346.9441,346.6995,346.8952,1969.0
2024-04-26 15:20:00,354.58,354.72,354.53,354.68,2079.0,346.905,347.042,346.8561,347.0028,2079.0
2024-04-26 15:25:00,354.56,354.58,354.35,354.58,3770.0,346.8854,346.905,346.68,346.905,3770.0
2024-04-26 15:30:00,354.61,354.61,354.46,354.56,2784.0,346.9343,346.9343,346.7876,346.8854,2784.0
2024-04-26 15:35:00,354.58,354.65,354.25,354.25,5820.0,346.905,346.9735,346.5821,346.5821,5820.0
2024-04-26 15:40:00,354.27,354.46,354.27,354.31,3583.0,346.6017,346.7876,346.6017,346.6408,3583.0
2024-04-26 15:45:00,354.42,354.58,354.25,354.25,6357.0,346.7485,346.905,346.5821,346.5821,6357.0
2024-04-26 15:50:00,354.18,354.39,354.12,354.13,3399.0,346.5137,346.7191,346.455,346.4647,3399.0
2024-04-26 15:55:00,354.12,354.66,354.1,354.45,32056.0,346.455,346.9833,346.4354,346.7778,32056.0
2024-04-29 09:30:00,354.02,356.36,354.02,355.4,16667.0,346.3571,348.6465,346.3571,347.7072,16667.0
2024-04-29 09:35:00,354.87,355.72,354.87,355.17,1983.0,347.1887,348.0203,347.1887,347.4822,1983.0
2024-04-29 09:40:00,355.36,355.96,355.24,355.87,3903.0,347.6681,348.2551,347.5507,348.1671,3903.0
2024-04-29 09:45:00,355.96,356.26,355.7,355.7,6945.0,348.2551,348.5486,348.0008,348.0008,6945.0
2024-04-29 09:50:00,355.84,356.54,355.66,356.43,2990.0,348.1377,348.8226,347.9616,348.715,2990.0
2024-04-29 09:55:00,356.38,356.58,355.86,356.13,7687.0,348.666,348.8617,348.1573,348.4214,7687.0
2024-04-29 10:00:00,356.11,356.84,356.1,356.83,6398.0,348.4019,349.1161,348.3921,349.1063,6398.0
2024-04-29 10:05:00,356.83,356.83,356.54,356.78,1332.0,349.1063,349.1063,348.8226,349.0574,1332.0
2024-04-29 10:10:00,356.66,357.19,356.61,356.99,5957.0,348.94,349.4585,348.8911,349.2628,5957.0
2024-04-29 10:15:00,357.22,357.98,357.22,357.91,4482.0,349.4879,350.2314,349.4879,350.1629,4482.0
2024-04-29 10:20:00,358.0,358.03,357.66,357.84,5085.0,350.251,350.2803,349.9183,350.0944,5085.0
2024-04-29 10:25:00,357.88,358.23,357.78,357.97,4950.0,350.1336,350.476,350.0357,350.2216,4950.0
2024-04-29 10:30:00,358.05,358.08,357.37,357.49,8143.0,350.2999,350.3292,349.6346,349.752,8143.0
2024-04-29 10:35:00,357.49,357.82,357.23,357.82,4615.0,349.752,350.0749,349.4976,350.0749,4615.0
2024-04-29 10:40:00,357.83,358.16,357.73,358.0,4332.0,350.0846,350.4075,349.9868,350.251,4332.0
2024-04-29 10:45:00,358.08,358.12,357.72,357.83,3551.0,350.3292,350.3684,349.977,350.0846,3551.0
2024-04-29 10:50:00,357.83,357.99,357.62,357.98,5486.0,350.0846,350.2412,349.8792,350.2314,5486.0
2024-04-29 10:55:00,357.81,357.93,357.7,357.84,7340.0,350.0651,350.1825,349.9575,350.0944,7340.0
2024-04-29 11:00:00,357.69,357.74,357.03,357.5,6005.0,349.9477,349.9966,349.302,349.7618,6005.0
2024-04-29 11:05:00,357.8,357.95,357.62,357.88,2320.0,350.0553,350.2021,349.8792,350.1336,2320.0
2024-04-29 11:10:00,358.02,358.1,357.7,357.92,4687.0,350.2705,350.3488,349.9575,350.1727,4687.0
2024-04-29 11:15:00,357.93,358.08,357.81,358.07,3684.0,350.1825,350.3292,350.0651,350.3195,3684.0
2024-04-29 11:20:00,357.96,358.03,357.72,357.89,3069.0,350.2118,350.2803,349.977,350.1433,3069.0
2024-04-29 11:25:00,357.87,358.01,357.37,357.37,5378.0,350.1238,350.2608,349.6346,349.6346,5378.0
2024-04-29 11:30:00,357.42,357.83,357.1,357.83,5107.0,349.6835,350.0846,349.3704,350.0846,5107.0
2024-04-29 11:35:00,357.77,357.77,357.38,357.38,5751.0,350.0259,350.0259,349.6444,349.6444,5751.0
2024-04-29 11:40:00,357.4,357.99,357.26,357.99,5068.0,349.664,350.2412,349.527,350.2412,5068.0
2024-04-29 11:45:00,358.02,358.14,357.85,357.96,5261.0,350.2705,350.3879,350.1042,350.2118,5261.0
2024-04-29 11:50:00,357.97,357.97,357.53,357.62,5247.0,350.2216,350.2216,349.7911,349.8792,5247.0
2024-04-29 11:55:00,357.62,357.9,357.62,357.9,3681.0,349.8792,350.1531,349.8792,350.1531,3681.0
2024-04-29 12:00:00,357.86,357.86,357.18,357.43,9794.0,350.114,350.114,349.4487,349.6933,9794.0
2024-04-29 12:05:00,357.35,357.53,357.32,357.46,4943.0,349.615,349.7911,349.5857,349.7227,4943.0
2024-04-29 12:10:00,357.44,357.5,357.19,357.27,3803.0,349.7031,349.7618,349.4585,349.5368,3803.0
2024-04-29 12:15:00,357.3,357.55,357.29,357.47,3604.0,349.5661,349.8107,349.5563,349.7324,3604.0
2024-04-29 12:20:00,357.47,357.5,357.15,357.4,3534.0,349.7324,349.7618,349.4194,349.664,3534.0
2024-04-29 12:25:00,357.48,357.62,357.44,357.6,9026.0,349.7422,349.8792,349.7031,349.8596,9026.0
2024-04-29 12:30:00,357.6,357.6,357.38,357.42,4700.0,349.8596,349.8596,349.6444,349.6835,4700.0
2024-04-29 12:35:00,357.44,357.51,357.34,357.5,3415.0,349.7031,349.7716,349.6053,349.7618,3415.0
2024-04-29 12:40:00,357.5,357.5,357.3,357.38,3005.0,349.7618,349.7618,349.5661,349.6444,3005.0
2024-04-29 12:45:00,357.39,357.56,357.34,357.34,8986.0,349.6542,349.8205,349.6053,349.6053,8986.0
2024-04-29 12:50:00,357.39,357.54,357.36,357.36,5791.0,349.6542,349.8009,349.6248,349.6248,5791.0
2024-04-29 12:55:00,357.36,357.36,357.05,357.17,1342.0,349.6248,349.6248,349.3215,349.4389,1342.0
2024-04-29 13:00:00,357.11,357.29,357.05,357.05,2843.0,349.3802,349.5563,349.3215,349.3215,2843.0
2024-04-29 13:05:00,357.13,357.26,357.13,357.19,3526.0,349.3998,349.527,349.3998,349.4585,3526.0
2024-04-29 13:10:00,357.17,357.17,356.81,357.12,2498.0,349.4389,349.4389,349.0867,349.39,2498.0
2024-04-29 13:15:00,357.03,357.3,357.01,357.17,3538.0,349.302,349.5661,349.2824,349.4389,3538.0
2024-04-29 13:20:00,357.23,357.46,357.22,357.29,2522.0,349.4976,349.7227,349.4879,349.5563,2522.0
2024-04-29 13:25:00,357.32,357.38,357.28,357.28,600.0,349.5857,349.6444,349.5466,349.5466,600.0
2024-04-29 13:30:00,357.27,357.36,357.13,357.36,2944.0,349.5368,349.6248,349.3998,349.6248,2944.0
2024-04-29 13:35:00,357.55,357.56,357.24,357.37,1792.0,349.8107,349.8205,349.5074,349.6346,1792.0
2024-04-29 13:40:00,357.31,357.52,357.14,357.43,5499.0,349.5759,349.7814,349.4096,349.6933,5499.0
2024-04-29 13:45:00,357.3,357.3,357.09,357.24,700.0,349.5661,349.5661,349.3607,349.5074,700.0
2024-04-29 13:50:00,357.24,357.25,356.98,357.03,3290.0,349.5074,349.5172,349.253,349.302,3290.0
2024-04-29 13:55:00,356.95,356.95,356.41,356.49,11624.0,349.2237,349.2237,348.6954,348.7737,11624.0
2024-04-29 14:00:00,356.49,356.69,356.08,356.13,5419.0,348.7737,348.9693,348.3725,348.4214,5419.0
2024-04-29 14:05:00,356.12,356.22,355.86,356.03,6451.0,348.4117,348.5095,348.1573,348.3236,6451.0
2024-04-29 14:10:00,356.22,356.34,356.12,356.22,5470.0,348.5095,348.6269,348.4117,348.5095,5470.0
2024-04-29 14:15:00,356.22,356.35,356.17,356.2,3809.0,348.5095,348.6367,348.4606,348.4899,3809.0
2024-04-29 14:20:00,356.28,356.28,355.93,355.93,8152.0,348.5682,348.5682,348.2258,348.2258,8152.0
2024-04-29 14:25:00,356.06,356.06,355.87,355.98,9144.0,348.353,348.353,348.1671,348.2747,9144.0
2024-04-29 14:30:00,355.98,356.11,355.42,355.69,6253.0,348.2747,348.4019,347.7268,347.991,6253.0
2024-04-29 14:35:00,355.69,355.83,355.58,355.66,3395.0,347.991,348.1279,347.8834,347.9616,3395.0
2024-04-29 14:40:00,355.61,355.77,355.25,355.73,6209.0,347.9127,348.0692,347.5605,348.0301,6209.0
2024-04-29 14:45:00,355.7,355.92,355.7,355.76,5489.0,348.0008,348.216,348.0008,348.0595,5489.0
2024-04-29 14:50:00,355.69,355.91,355.55,355.91,6372.0,347.991,348.2062,347.854,348.2062,6372.0
2024-04-29 14:55:00,355.78,356.18,355.78,355.94,9276.0,348.079,348.4704,348.079,348.2356,9276.0
2024-04-29 15:00:00,355.85,355.85,355.43,355.45,4116.0,348.1475,348.1475,347.7366,347.7562,4116.0
2024-04-29 15:05:00,355.6,355.86,355.35,355.81,5443.0,347.9029,348.1573,347.6583,348.1084,5443.0
2024-04-29 15:10:00,355.81,355.82,355.63,355.65,7787.0,348.1084,348.1182,347.9323,347.9518,7787.0
2024-04-29 15:15:00,355.74,356.03,355.65,356.02,10550.0,348.0399,348.3236,347.9518,348.3138,10550.0
2024-04-29 15:20:00,356.0,356.1,355.75,355.79,8382.0,348.2943,348.3921,348.0497,348.0888,8382.0
2024-04-29 15:25:00,355.79,356.27,355.78,356.16,4488.0,348.0888,348.5584,348.079,348.4508,4488.0
2024-04-29 15:30:00,356.18,356.41,356.12,356.19,3817.0,348.4704,348.6954,348.4117,348.4801,3817.0
2024-04-29 15:35:00,356.04,356.15,355.6,355.61,12507.0,348.3334,348.441,347.9029,347.9127,12507.0
2024-04-29 15:40:00,355.51,356.3,355.51,356.18,12926.0,347.8149,348.5878,347.8149,348.4704,12926.0
2024-04-29 15:45:00,356.3,356.6,356.09,356.42,9091.0,348.5878,348.8813,348.3823,348.7052,9091.0
2024-04-29 15:50:00,356.34,356.94,356.29,356.56,21341.0,348.6269,349.2139,348.578,348.8421,21341.0
2024-04-29 15:55:00,356.56,356.68,355.91,356.53,79169.0,348.8421,348.9595,348.2062,348.8128,79169.0
2024-04-30 09:30:00,356.59,356.59,355.7,355.73,8823.0,348.8715,348.8715,348.0008,348.0301,8823.0
2024-04-30 09:35:00,355.95,356.25,355.82,355.82,1620.0,348.2453,348.5388,348.1182,348.1182,1620.0
2024-04-30 09:40:00,356.0,356.65,356.0,356.65,2262.0,348.2943,348.9302,348.2943,348.9302,2262.0
2024-04-30 09:45:00,356.86,357.74,356.83,357.54,4621.0,349.1356,349.9966,349.1063,349.8009,4621.0
2024-04-30 09:50:00,357.56,357.56,356.14,356.14,5107.0,349.8205,349.8205,348.4312,348.4312,5107.0
2024-04-30 09:55:00,355.97,356.37,355.78,355.78,4176.0,348.2649,348.6563,348.079,348.079,4176.0
2024-04-30 10:00:00,355.93,356.24,355.84,356.24,2855.0,348.2258,348.5291,348.1377,348.5291,2855.0
2024-04-30 10:05:00,356.3,357.02,356.3,357.0,2122.0,348.5878,349.2922,348.5878,349.2726,2122.0
2024-04-30 10:10:00,356.79,357.14,356.64,356.69,3952.0,349.0672,349.4096,348.9204,348.9693,3952.0
2024-04-30 10:15:00,356.63,356.97,356.42,356.86,6940.0,348.9106,349.2433,348.7052,349.1356,6940.0
2024-04-30 10:20:00,356.98,356.98,356.43,356.69,5232.0,349.253,349.253,348.715,348.9693,5232.0
2024-04-30 10:25:00,356.69,356.69,356.24,356.24,4316.0,348.9693,348.9693,348.5291,348.5291,4316.0
2024-04-30 10:30:00,356.13,356.38,356.12,356.27,2084.0,348.4214,348.666,348.4117,348.5584,2084.0
2024-04-30 10:35:00,356.55,356.73,356.51,356.73,1770.0,348.8324,349.0085,348.7932,349.0085,1770.0
2024-04-30 10:40:00,356.7,356.76,356.52,356.75,2313.0,348.9791,349.0378,348.803,349.028,2313.0
2024-04-30 10:45:00,356.76,357.07,356.6,356.62,8156.0,349.0378,349.3411,348.8813,348.9008,8156.0
2024-04-30 10:50:00,356.79,357.37,356.79,357.3,6158.0,349.0672,349.6346,349.0672,349.5661,6158.0
2024-04-30 10:55:00,357.28,357.73,357.28,357.73,1434.0,349.5466,349.9868,349.5466,349.9868,1434.0
2024-04-30 11:00:00,357.61,357.71,357.18,357.23,8035.0,349.8694,349.9672,349.4487,349.4976,8035.0
2024-04-30 11:05:00,357.16,357.16,356.46,356.46,7410.0,349.4292,349.4292,348.7443,348.7443,7410.0
2024-04-30 11:10:00,356.36,356.51,356.04,356.24,3564.0,348.6465,348.7932,348.3334,348.5291,3564.0
2024-04-30 11:15:00,356.23,356.55,356.22,356.44,3091.0,348.5193,348.8324,348.5095,348.7247,3091.0
2024-04-30 11:20:00,356.54,356.63,356.42,356.53,5510.0,348.8226,348.9106,348.7052,348.8128,5510.0
2024-04-30 11:25:00,356.63,356.63,356.38,356.38,4068.0,348.9106,348.9106,348.666,348.666,4068.0
2024-04-30 11:30:00,356.44,356.44,355.88,356.12,7407.0,348.7247,348.7247,348.1769,348.4117,7407.0
2024-04-30 11:35:00,356.16,356.54,356.12,356.48,2684.0,348.4508,348.8226,348.4117,348.7639,2684.0
2024-04-30 11:40:00,356.48,356.71,356.48,356.54,1980.0,348.7639,348.9889,348.7639,348.8226,1980.0
2024-04-30 11:45:00,356.62,356.62,356.37,356.46,3181.0,348.9008,348.9008,348.6563,348.7443,3181.0
2024-04-30 11:50:00,356.46,356.46,356.16,356.25,2736.0,348.7443,348.7443,348.4508,348.5388,2736.0
2024-04-30 11:55:00,356.27,356.4,356.22,356.33,1566.0,348.5584,348.6856,348.5095,348.6171,1566.0
2024-04-30 12:00:00,356.31,356.32,355.98,356.29,6610.0,348.5975,348.6073,348.2747,348.578,6610.0
2024-04-30 12:05:00,356.31,356.47,356.3,356.42,611.0,348.5975,348.7541,348.5878,348.7052,611.0
2024-04-30 12:10:00,356.53,356.83,356.52,356.75,1338.0,348.8128,349.1063,348.803,349.028,1338.0
2024-04-30 12:15:00,356.66,356.97,356.64,356.76,3085.0,348.94,349.2433,348.9204,349.0378,3085.0
2024-04-30 12:20:00,356.74,356.8,356.71,356.73,2424.0,349.0182,349.0769,348.9889,349.0085,2424.0
2024-04-30 12:25:00,356.77,356.86,356.71,356.78,3137.0,349.0476,349.1356,348.9889,349.0574,3137.0
2024-04-30 12:30:00,356.79,356.88,355.94,355.95,3934.0,349.0672,349.1552,348.2356,348.2453,3934.0
2024-04-30 12:35:00,356.07,356.27,355.92,356.27,1432.0,348.3627,348.5584,348.216,348.5584,1432.0
2024-04-30 12:40:00,356.18,356.28,355.98,355.99,2136.0,348.4704,348.5682,348.2747,348.2845,2136.0
2024-04-30 12:45:00,356.02,356.24,356.02,356.24,1182.0,348.3138,348.5291,348.3138,348.5291,1182.0
2024-04-30 12:50:00,356.27,356.35,356.13,356.13,1951.0,348.5584,348.6367,348.4214,348.4214,1951.0
2024-04-30 12:55:00,356.21,356.44,356.11,356.38,2446.0,348.4997,348.7247,348.4019,348.666,2446.0
2024-04-30 13:00:00,356.24,356.51,356.23,356.37,3600.0,348.5291,348.7932,348.5193,348.6563,3600.0
2024-04-30 13:05:00,356.46,356.69,356.46,356.46,1433.0,348.7443,348.9693,348.7443,348.7443,1433.0
2024-04-30 13:10:00,356.48,356.56,356.37,356.56,1400.0,348.7639,348.8421,348.6563,348.8421,1400.0
2024-04-30 13:15:00,356.52,356.52,356.43,356.43,416.0,348.803,348.803,348.715,348.715,416.0
2024-04-30 13:20:00,356.52,356.9,356.5,356.8,2572.0,348.803,349.1748,348.7834,349.0769,2572.0
2024-04-30 13:25:00,356.78,356.8,356.64,356.74,3059.0,349.0574,349.0769,348.9204,349.0182,3059.0
2024-04-30 13:30:00,356.74,356.75,356.46,356.51,6371.0,349.0182,349.028,348.7443,348.7932,6371.0
2024-04-30 13:35:00,356.48,356.48,356.21,356.44,3094.0,348.7639,348.7639,348.4997,348.7247,3094.0
2024-04-30 13:40:00,356.56,356.61,356.28,356.43,2498.0,348.8421,348.8911,348.5682,348.715,2498.0
2024-04-30 13:45:00,356.45,356.84,356.43,356.84,3256.0,348.7345,349.1161,348.715,349.1161,3256.0
2024-04-30 13:50:00,356.91,357.36,356.79,357.23,3585.0,349.1846,349.6248,349.0672,349.4976,3585.0
2024-04-30 13:55:00,357.23,357.79,357.23,357.79,7170.0,349.4976,350.0455,349.4976,350.0455,7170.0
2024-04-30 14:00:00,357.77,357.95,357.63,357.63,7519.0,350.0259,350.2021,349.889,349.889,7519.0
2024-04-30 14:05:00,357.63,357.71,357.26,357.36,5709.0,349.889,349.9672,349.527,349.6248,5709.0
2024-04-30 14:10:00,357.5,357.8,357.5,357.8,2491.0,349.7618,350.0553,349.7618,350.0553,2491.0
2024-04-30 14:15:00,357.72,357.75,357.27,357.31,7776.0,349.977,350.0064,349.5368,349.5759,7776.0
2024-04-30 14:20:00,357.31,357.58,357.2,357.2,4575.0,349.5759,349.8401,349.4683,349.4683,4575.0
2024-04-30 14:25:00,357.21,357.23,356.92,356.93,3223.0,349.4781,349.4976,349.1943,349.2041,3223.0
2024-04-30 14:30:00,356.92,357.1,356.81,357.1,2341.0,349.1943,349.3704,349.0867,349.3704,2341.0
2024-04-30 14:35:00,357.24,357.36,357.08,357.15,3866.0,349.5074,349.6248,349.3509,349.4194,3866.0
2024-04-30 14:40:00,357.18,357.18,356.98,357.03,3407.0,349.4487,349.4487,349.253,349.302,3407.0
2024-04-30 14:45:00,357.04,357.07,356.83,356.83,3253.0,349.3117,349.3411,349.1063,349.1063,3253.0
2024-04-30 14:50:00,356.76,356.88,356.62,356.63,2452.0,349.0378,349.1552,348.9008,348.9106,2452.0
2024-04-30 14:55:00,356.69,356.82,356.69,356.79,1731.0,348.9693,349.0965,348.9693,349.0672,1731.0
2024-04-30 15:00:00,356.8,356.91,356.73,356.81,2744.0,349.0769,349.1846,349.0085,349.0867,2744.0
2024-04-30 15:05:00,356.85,356.85,356.72,356.72,1404.0,349.1259,349.1259,348.9987,348.9987,1404.0
2024-04-30 15:10:00,356.78,356.9,356.72,356.86,3216.0,349.0574,349.1748,348.9987,349.1356,3216.0
2024-04-30 15:15:00,356.77,356.81,356.4,356.43,7055.0,349.0476,349.0867,348.6856,348.715,7055.0
2024-04-30 15:20:00,356.42,356.57,356.39,356.44,2080.0,348.7052,348.8519,348.6758,348.7247,2080.0
2024-04-30 15:25:00,356.45,356.77,356.36,356.75,6290.0,348.7345,349.0476,348.6465,349.028,6290.0
2024-04-30 15:30:00,356.68,356.99,356.67,356.96,5350.0,348.9595,349.2628,348.9498,349.2335,5350.0
2024-04-30 15:35:00,356.96,357.34,356.96,357.19,6671.0,349.2335,349.6053,349.2335,349.4585,6671.0
2024-04-30 15:40:00,357.3,357.5,357.16,357.16,9792.0,349.5661,349.7618,349.4292,349.4292,9792.0
2024-04-30 15:45:00,357.29,357.79,357.29,357.64,23884.0,349.5563,350.0455,349.5563,349.8988,23884.0
2024-04-30 15:50:00,357.55,357.6,356.77,357.38,20533.0,349.8107,349.8596,349.0476,349.6444,20533.0
2024-04-30 15:55:00,357.39,357.61,356.85,357.14,75092.0,349.6542,349.8694,349.1259,349.4096,75092.0
2024-05-01 09:30:00,349.97,354.49,348.43,354.03,24263.0,342.3948,346.8169,340.8881,346.3669,24263.0
2024-05-01 09:35:00,354.04,354.06,351.85,352.43,32114.0,346.3767,346.3963,344.2341,344.8015,32114.0
2024-05-01 09:40:00,352.95,353.8,352.79,353.59,16330.0,345.3103,346.1419,345.1537,345.9364,16330.0
2024-05-01 09:45:00,354.5,354.52,353.45,354.31,12853.0,346.8267,346.8463,345.7995,346.6408,12853.0
2024-05-01 09:50:00,354.12,354.51,353.83,354.51,13606.0,346.455,346.8365,346.1712,346.8365,13606.0
2024-05-01 09:55:00,354.38,355.3,354.26,355.08,21590.0,346.7093,347.6094,346.5919,347.3942,21590.0
2024-05-01 10:00:00,355.12,355.12,354.44,354.63,15610.0,347.4333,347.4333,346.768,346.9539,15610.0
2024-05-01 10:05:00,354.95,355.84,354.93,355.58,17803.0,347.267,348.1377,347.2474,347.8834,17803.0
2024-05-01 10:10:00,355.56,355.84,355.04,355.29,20994.0,347.8638,348.1377,347.355,347.5996,20994.0
2024-05-01 10:15:00,355.23,355.34,354.27,354.48,24155.0,347.5409,347.6485,346.6017,346.8072,24155.0
2024-05-01 10:20:00,354.61,355.04,354.38,355.03,12583.0,346.9343,347.355,346.7093,347.3453,12583.0
2024-05-01 10:25:00,355.17,355.84,354.97,355.67,14188.0,347.4822,348.1377,347.2866,347.9714,14188.0
2024-05-01 10:30:00,355.76,356.63,355.76,356.63,20147.0,348.0595,348.9106,348.0595,348.9106,20147.0
2024-05-01 10:35:00,356.86,357.13,355.88,356.02,15390.0,349.1356,349.3998,348.1769,348.3138,15390.0
2024-05-01 10:40:00,356.07,356.21,355.67,355.89,6526.0,348.3627,348.4997,347.9714,348.1866,6526.0
2024-05-01 10:45:00,355.94,356.03,355.31,355.67,8421.0,348.2356,348.3236,347.6192,347.9714,8421.0
2024-05-01 10:50:00,355.42,355.96,355.33,355.68,5901.0,347.7268,348.2551,347.6388,347.9812,5901.0
2024-05-01 10:55:00,355.41,355.94,355.27,355.34,9715.0,347.717,348.2356,347.5801,347.6485,9715.0
2024-05-01 11:00:00,355.5,355.63,355.13,355.55,11281.0,347.8051,347.9323,347.4431,347.854,11281.0
2024-05-01 11:05:00,355.55,356.37,355.49,356.02,22892.0,347.854,348.6563,347.7953,348.3138,22892.0
2024-05-01 11:10:00,355.76,356.18,355.41,355.44,7511.0,348.0595,348.4704,347.717,347.7464,7511.0
2024-05-01 11:15:00,355.61,355.8,355.27,355.4,7854.0,347.9127,348.0986,347.5801,347.7072,7854.0
2024-05-01 11:20:00,355.14,355.14,354.63,354.76,10100.0,347.4529,347.4529,346.9539,347.0811,10100.0
2024-05-01 11:25:00,354.78,355.06,354.72,354.94,5955.0,347.1007,347.3746,347.042,347.2572,5955.0
2024-05-01 11:30:00,355.0,355.89,354.93,355.81,12476.0,347.3159,348.1866,347.2474,348.1084,12476.0
2024-05-01 11:35:00,355.8,356.21,355.63,356.09,7902.0,348.0986,348.4997,347.9323,348.3823,7902.0
2024-05-01 11:40:00,355.98,356.23,355.77,355.99,5748.0,348.2747,348.5193,348.0692,348.2845,5748.0
2024-05-01 11:45:00,355.86,356.34,355.83,356.12,5429.0,348.1573,348.6269,348.1279,348.4117,5429.0
2024-05-01 11:50:00,356.17,356.34,355.85,355.95,5654.0,348.4606,348.6269,348.1475,348.2453,5654.0
2024-05-01 11:55:00,356.06,356.19,355.91,356.0,6837.0,348.353,348.4801,348.2062,348.2943,6837.0
2024-05-01 12:00:00,356.09,356.09,355.62,355.96,9927.0,348.3823,348.3823,347.9225,348.2551,9927.0
2024-05-01 12:05:00,356.06,356.56,355.91,356.56,6119.0,348.353,348.8421,348.2062,348.8421,6119.0
2024-05-01 12:10:00,356.53,356.89,356.33,356.75,8002.0,348.8128,349.165,348.6171,349.028,8002.0
2024-05-01 12:15:00,356.8,356.8,356.18,356.33,5850.0,349.0769,349.0769,348.4704,348.6171,5850.0
2024-05-01 12:20:00,356.56,356.63,356.37,356.62,2216.0,348.8421,348.9106,348.6563,348.9008,2216.0
2024-05-01 12:25:00,356.32,356.79,356.32,356.73,6146.0,348.6073,349.0672,348.6073,349.0085,6146.0
2024-05-01 12:30:00,356.81,357.05,356.6,356.77,6532.0,349.0867,349.3215,348.8813,349.0476,6532.0
2024-05-01 12:35:00,356.82,356.94,356.48,356.69,5501.0,349.0965,349.2139,348.7639,348.9693,5501.0
2024-05-01 12:40:00,356.87,357.1,356.66,357.1,2721.0,349.1454,349.3704,348.94,349.3704,2721.0
2024-05-01 12:45:00,357.06,357.15,356.98,357.05,1134.0,349.3313,349.4194,349.253,349.3215,1134.0
2024-05-01 12:50:00,357.0,357.18,356.75,356.88,4970.0,349.2726,349.4487,349.028,349.1552,4970.0
2024-05-01 12:55:00,356.76,357.0,356.74,356.74,4352.0,349.0378,349.2726,349.0182,349.0182,4352.0
2024-05-01 13:00:00,356.86,357.1,356.86,357.1,3720.0,349.1356,349.3704,349.1356,349.3704,3720.0
2024-05-01 13:05:00,357.02,357.87,356.97,357.16,24247.0,349.2922,350.1238,349.2433,349.4292,24247.0
2024-05-01 13:10:00,357.23,357.69,357.12,357.55,6423.0,349.4976,349.9477,349.39,349.8107,6423.0
2024-05-01 13:15:00,357.57,357.92,357.44,357.74,4699.0,349.8303,350.1727,349.7031,349.9966,4699.0
2024-05-01 13:20:00,357.9,357.96,357.48,357.84,5702.0,350.1531,350.2118,349.7422,350.0944,5702.0
2024-05-01 13:25:00,357.82,357.97,357.64,357.64,847.0,350.0749,350.2216,349.8988,349.8988,847.0
2024-05-01 13:30:00,357.9,358.08,357.61,358.0,5949.0,350.1531,350.3292,349.8694,350.251,5949.0
2024-05-01 13:35:00,357.87,358.06,357.7,357.9,2812.0,350.1238,350.3097,349.9575,350.1531,2812.0
2024-05-01 13:40:00,357.91,357.91,357.16,357.34,8278.0,350.1629,350.1629,349.4292,349.6053,8278.0
2024-05-01 13:45:00,357.34,357.37,356.83,356.86,3387.0,349.6053,349.6346,349.1063,349.1356,3387.0
2024-05-01 13:50:00,356.93,357.08,356.55,357.08,3012.0,349.2041,349.3509,348.8324,349.3509,3012.0
2024-05-01 13:55:00,356.91,356.91,356.6,356.73,6217.0,349.1846,349.1846,348.8813,349.0085,6217.0
2024-05-01 14:00:00,356.73,356.9,356.45,356.86,13613.0,349.0085,349.1748,348.7345,349.1356,13613.0
2024-05-01 14:05:00,356.96,357.45,356.65,357.44,10562.0,349.2335,349.7129,348.9302,349.7031,10562.0
2024-05-01 14:10:00,357.46,357.46,356.19,356.56,19042.0,349.7227,349.7227,348.4801,348.8421,19042.0
2024-05-01 14:15:00,356.47,356.74,356.42,356.49,4934.0,348.7541,349.0182,348.7052,348.7737,4934.0
2024-05-01 14:20:00,356.38,356.88,356.38,356.88,4343.0,348.666,349.1552,348.666,349.1552,4343.0
2024-05-01 14:25:00,356.97,357.33,356.87,357.33,4694.0,349.2433,349.5955,349.1454,349.5955,4694.0
2024-05-01 14:30:00,357.26,357.32,356.12,357.16,19331.0,349.527,349.5857,348.4117,349.4292,19331.0
2024-05-01 14:35:00,357.19,357.9,356.94,357.28,57808.0,349.4585,350.1531,349.2139,349.5466,57808.0
2024-05-01 14:40:00,357.65,358.48,357.31,358.48,12445.0,349.9085,350.7206,349.5759,350.7206,12445.0
2024-05-01 14:45:00,358.35,358.35,357.71,357.85,7502.0,350.5934,350.5934,349.9672,350.1042,7502.0
2024-05-01 14:50:00,357.96,358.61,357.96,358.31,5671.0,350.2118,350.8478,350.2118,350.5543,5671.0
2024-05-01 14:55:00,358.39,358.67,358.19,358.19,5067.0,350.6325,350.9065,350.4369,350.4369,5067.0
2024-05-01 15:00:00,358.41,358.47,357.7,357.77,5015.0,350.6521,350.7108,349.9575,350.0259,5015.0
2024-05-01 15:05:00,357.72,358.42,357.56,358.19,5228.0,349.977,350.6619,349.8205,350.4369,5228.0
2024-05-01 15:10:00,358.19,358.7,358.13,358.46,5783.0,350.4369,350.9358,350.3782,350.701,5783.0
2024-05-01 15:15:00,358.46,359.36,358.46,359.12,15742.0,350.701,351.5815,350.701,351.3467,15742.0
2024-05-01 15:20:00,359.03,359.03,357.94,358.2,11664.0,351.2587,351.2587,350.1923,350.4466,11664.0
2024-05-01 15:25:00,358.2,358.95,358.2,358.62,10026.0,350.4466,351.1804,350.4466,350.8575,10026.0
2024-05-01 15:30:00,358.38,358.58,357.91,357.91,6777.0,350.6227,350.8184,350.1629,350.1629,6777.0
2024-05-01 15:35:00,357.98,357.98,356.72,356.84,16349.0,350.2314,350.2314,348.9987,349.1161,16349.0
2024-05-01 15:40:00,356.92,357.98,356.89,357.98,18452.0,349.1943,350.2314,349.165,350.2314,18452.0
2024-05-01 15:45:00,357.84,358.37,357.38,357.77,12249.0,350.0944,350.613,349.6444,350.0259,12249.0
2024-05-01 15:50:00,357.6,357.66,356.42,356.49,25644.0,349.8596,349.9183,348.7052,348.7737,25644.0
2024-05-01 15:55:00,356.55,357.45,356.48,356.87,61134.0,348.8324,349.7129,348.7639,349.1454,61134.0
2024-05-02 09:30:00,360.0,361.71,355.87,357.73,42042.0,352.2077,353.8807,348.1671,349.9868,42042.0
2024-05-02 09:35:00,357.73,357.73,355.27,356.63,22996.0,349.9868,349.9868,347.5801,348.9106,22996.0
2024-05-02 09:40:00,356.74,357.56,354.34,354.73,29898.0,349.0182,349.8205,346.6702,347.0517,29898.0
2024-05-02 09:45:00,354.54,355.24,351.88,352.01,54038.0,346.8659,347.5507,344.2634,344.3906,54038.0
2024-05-02 09:50:00,352.24,352.72,347.68,349.64,85267.0,344.6156,345.0853,340.1543,342.0719,85267.0
2024-05-02 09:55:00,349.51,352.01,348.43,352.0,27202.0,341.9447,344.3906,340.8881,344.3808,27202.0
2024-05-02 10:00:00,351.84,353.84,351.8,352.87,28910.0,344.2243,346.181,344.1852,345.232,28910.0
2024-05-02 10:05:00,352.55,352.55,347.3,349.42,67950.0,344.9189,344.9189,339.7826,341.8567,67950.0
2024-05-02 10:10:00,349.42,351.59,348.36,351.41,27925.0,341.8567,343.9797,340.8196,343.8036,27925.0
2024-05-02 10:15:00,351.38,352.37,351.38,352.37,11195.0,343.7743,344.7428,343.7743,344.7428,11195.0
2024-05-02 10:20:00,352.49,353.21,351.84,352.29,19723.0,344.8602,345.5646,344.2243,344.6646,19723.0
2024-05-02 10:25:00,352.3,352.63,351.5,351.84,9595.0,344.6743,344.9972,343.8917,344.2243,9595.0
2024-05-02 10:30:00,351.76,351.76,350.96,351.27,4835.0,344.146,344.146,343.3634,343.6666,4835.0
2024-05-02 10:35:00,350.9,351.1,350.07,350.07,10085.0,343.3047,343.5003,342.4926,342.4926,10085.0
2024-05-02 10:40:00,350.41,350.94,350.23,350.25,9834.0,342.8253,343.3438,342.6492,342.6687,9834.0
2024-05-02 10:45:00,350.37,351.2,350.33,351.05,28954.0,342.7861,343.5982,342.747,343.4514,28954.0
2024-05-02 10:50:00,351.28,351.28,350.25,350.55,18096.0,343.6764,343.6764,342.6687,342.9622,18096.0
2024-05-02 10:55:00,350.31,350.78,349.83,349.83,14054.0,342.7274,343.1872,342.2578,342.2578,14054.0
2024-05-02 11:00:00,350.12,351.21,349.43,351.07,15846.0,342.5415,343.6079,341.8665,343.471,15846.0
2024-05-02 11:05:00,351.33,351.38,349.42,349.78,17367.0,343.7253,343.7743,341.8567,342.2089,17367.0
2024-05-02 11:10:00,349.98,350.48,349.57,350.19,22405.0,342.4046,342.8937,342.0034,342.61,22405.0
2024-05-02 11:15:00,350.06,351.29,350.06,351.15,9380.0,342.4828,343.6862,342.4828,343.5492,9380.0
2024-05-02 11:20:00,351.01,351.71,350.72,350.76,15917.0,343.4123,344.0971,343.1285,343.1677,15917.0
2024-05-02 11:25:00,351.04,351.08,350.38,350.44,1707.0,343.4416,343.4808,342.7959,342.8546,1707.0
2024-05-02 11:30:00,350.79,350.93,349.83,349.84,7451.0,343.197,343.334,342.2578,342.2676,7451.0
2024-05-02 11:35:00,349.83,350.42,349.64,350.17,9912.0,342.2578,342.835,342.0719,342.5905,9912.0
2024-05-02 11:40:00,350.24,350.34,349.67,349.72,5543.0,342.6589,342.7568,342.1013,342.1502,5543.0
2024-05-02 11:45:00,349.78,350.45,349.71,350.45,9671.0,342.2089,342.8644,342.1404,342.8644,9671.0
2024-05-02 11:50:00,350.32,350.43,350.17,350.21,5088.0,342.7372,342.8448,342.5905,342.6296,5088.0
2024-05-02 11:55:00,350.35,350.35,349.64,349.81,7123.0,342.7666,342.7666,342.0719,342.2382,7123.0
2024-05-02 12:00:00,349.85,350.26,349.55,350.18,4648.0,342.2774,342.6785,341.9839,342.6002,4648.0
2024-05-02 12:05:00,350.18,350.34,349.77,349.86,9095.0,342.6002,342.7568,342.1991,342.2872,9095.0
2024-05-02 12:10:00,349.86,349.86,349.0,349.18,30938.0,342.2872,342.2872,341.4458,341.6219,30938.0
2024-05-02 12:15:00,349.14,349.2,347.81,348.84,17077.0,341.5827,341.6414,340.2815,341.2892,17077.0
2024-05-02 12:20:00,348.69,348.73,348.05,348.4,11901.0,341.1425,341.1816,340.5163,340.8588,11901.0
2024-05-02 12:25:00,348.21,349.41,348.2,349.25,15518.0,340.6729,341.8469,340.6631,341.6904,15518.0
2024-05-02 12:30:00,349.27,349.39,348.9,349.3,2763.0,341.7099,341.8273,341.3479,341.7393,2763.0
2024-05-02 12:35:00,349.24,349.46,348.93,349.32,5234.0,341.6806,341.8958,341.3773,341.7589,5234.0
2024-05-02 12:40:00,349.35,349.83,349.23,349.71,2505.0,341.7882,342.2578,341.6708,342.1404,2505.0
2024-05-02 12:45:00,349.64,349.74,348.48,348.48,6775.0,342.0719,342.1698,340.937,340.937,6775.0
2024-05-02 12:50:00,348.07,348.84,348.07,348.62,2192.0,340.5359,341.2892,340.5359,341.074,2192.0
2024-05-02 12:55:00,348.61,348.69,348.08,348.44,8352.0,341.0642,341.1425,340.5457,340.8979,8352.0
2024-05-02 13:00:00,348.3,348.61,347.36,347.64,16556.0,340.7609,341.0642,339.8413,340.1152,16556.0
2024-05-02 13:05:00,347.82,347.91,347.13,347.64,10578.0,340.2913,340.3794,339.6163,340.1152,10578.0
2024-05-02 13:10:00,347.76,347.76,346.49,346.54,12887.0,340.2326,340.2326,338.9901,339.039,12887.0
2024-05-02 13:15:00,346.45,346.8,346.0,346.3,14816.0,338.951,339.2934,338.5107,338.8042,14816.0
2024-05-02 13:20:00,346.39,346.56,346.17,346.29,2814.0,338.8923,339.0586,338.677,338.7944,2814.0
2024-05-02 13:25:00,346.16,346.96,345.51,346.93,45242.0,338.6672,339.4499,338.0313,339.4206,45242.0
2024-05-02 13:30:00,346.92,347.1,346.5,346.97,7878.0,339.4108,339.5869,338.9999,339.4597,7878.0
2024-05-02 13:35:00,346.84,346.84,346.54,346.77,5690.0,339.3325,339.3325,339.039,339.264,5690.0
2024-05-02 13:40:00,346.77,346.95,346.5,346.79,8179.0,339.264,339.4401,338.9999,339.2836,8179.0
2024-05-02 13:45:00,346.73,346.73,345.29,345.29,6001.0,339.2249,339.2249,337.8161,337.8161,6001.0
2024-05-02 13:50:00,345.25,346.07,345.25,345.9,19109.0,337.7769,338.5792,337.7769,338.4129,19109.0
2024-05-02 13:55:00,345.88,346.44,345.71,346.4,15385.0,338.3933,338.9412,338.227,338.9021,15385.0
2024-05-02 14:00:00,346.43,346.71,345.88,346.11,16752.0,338.9314,339.2053,338.3933,338.6183,16752.0
2024-05-02 14:05:00,346.09,346.11,345.02,345.2,30567.0,338.5988,338.6183,337.5519,337.728,30567.0
2024-05-02 14:10:00,345.06,345.43,344.74,345.0,29207.0,337.5911,337.9531,337.278,337.5324,29207.0
2024-05-02 14:15:00,345.04,345.52,344.27,344.55,22858.0,337.5715,338.0411,336.8182,337.0921,22858.0
2024-05-02 14:20:00,344.23,344.85,344.23,344.37,14831.0,336.779,337.3856,336.779,336.916,14831.0
2024-05-02 14:25:00,344.26,344.77,343.72,344.29,25258.0,336.8084,337.3073,336.2801,336.8377,25258.0
2024-05-02 14:30:00,344.26,344.95,343.79,344.75,17406.0,336.8084,337.4834,336.3485,337.2878,17406.0
2024-05-02 14:35:00,344.75,344.85,344.2,344.31,10217.0,337.2878,337.3856,336.7497,336.8573,10217.0
2024-05-02 14:40:00,344.53,344.78,343.52,343.52,11958.0,337.0725,337.3171,336.0844,336.0844,11958.0
2024-05-02 14:45:00,343.75,343.9,342.68,343.58,61756.0,336.3094,336.4562,335.2626,336.1431,61756.0
2024-05-02 14:50:00,343.69,343.9,343.34,343.74,25234.0,336.2507,336.4562,335.9083,336.2996,25234.0
2024-05-02 14:55:00,343.84,344.02,343.63,343.75,25790.0,336.3975,336.5736,336.192,336.3094,25790.0
2024-05-02 15:00:00,343.75,344.45,343.58,343.72,14664.0,336.3094,336.9943,336.1431,336.2801,14664.0
2024-05-02 15:05:00,343.71,344.81,343.32,344.65,18837.0,336.2703,337.3465,335.8887,337.1899,18837.0
2024-05-02 15:10:00,344.65,344.89,344.34,344.61,12142.0,337.1899,337.4247,336.8866,337.1508,12142.0
2024-05-02 15:15:00,344.56,344.68,344.18,344.68,18612.0,337.1019,337.2193,336.7301,337.2193,18612.0
2024-05-02 15:20:00,344.68,345.07,344.3,344.48,17828.0,337.2193,337.6008,336.8475,337.0236,17828.0
2024-05-02 15:25:00,344.46,344.57,343.92,344.3,24082.0,337.004,337.1117,336.4757,336.8475,24082.0
2024-05-02 15:30:00,344.3,344.41,343.75,343.76,20047.0,336.8475,336.9551,336.3094,336.3192,20047.0
2024-05-02 15:35:00,343.9,344.38,343.78,344.38,22975.0,336.4562,336.9258,336.3388,336.9258,22975.0
2024-05-02 15:40:00,344.3,344.71,343.97,344.46,23277.0,336.8475,337.2486,336.5247,337.004,23277.0
2024-05-02 15:45:00,344.41,344.44,343.6,343.8,60138.0,336.9551,336.9845,336.1627,336.3583,60138.0
2024-05-02 15:50:00,343.81,344.53,343.63,343.98,45764.0,336.3681,337.0725,336.192,336.5344,45764.0
2024-05-02 15:55:00,344.07,344.56,343.62,344.55,153490.0,336.6225,337.1019,336.1822,337.0921,153490.0
2024-05-03 09:30:00,342.29,343.65,338.4,338.88,32615.0,334.881,336.2116,331.0752,331.5448,32615.0
2024-05-03 09:35:00,338.97,339.4,335.62,337.59,60217.0,331.6329,332.0536,328.3554,330.2828,60217.0
2024-05-03 09:40:00,338.0,339.45,337.29,337.94,30825.0,330.6839,332.1025,329.9892,330.6252,30825.0
2024-05-03 09:45:00,337.87,338.02,336.2,337.85,46125.0,330.5567,330.7034,328.9228,330.5371,46125.0
2024-05-03 09:50:00,337.84,338.49,337.43,338.07,18056.0,330.5273,331.1633,330.1262,330.7524,18056.0
2024-05-03 09:55:00,338.14,338.39,337.29,337.54,54614.0,330.8208,331.0654,329.9892,330.2338,54614.0
2024-05-03 10:00:00,337.49,338.0,336.36,337.84,45239.0,330.1849,330.6839,329.0794,330.5273,45239.0
2024-05-03 10:05:00,337.83,338.09,337.24,337.43,35348.0,330.5176,330.7719,329.9403,330.1262,35348.0
2024-05-03 10:10:00,337.6,337.77,336.29,337.36,28440.0,330.2925,330.4589,329.0109,330.0577,28440.0
2024-05-03 10:15:00,337.4,337.67,336.98,337.5,13996.0,330.0969,330.361,329.686,330.1947,13996.0
2024-05-03 10:20:00,337.52,338.36,337.29,338.01,22894.0,330.2143,331.0361,329.9892,330.6937,22894.0
2024-05-03 10:25:00,337.84,338.15,337.18,337.45,19266.0,330.5273,330.8306,329.8816,330.1458,19266.0
2024-05-03 10:30:00,337.26,337.49,335.32,335.4,13308.0,329.9599,330.1849,328.0619,328.1402,13308.0
2024-05-03 10:35:00,335.29,336.53,334.71,336.52,28890.0,328.0325,329.2457,327.4651,329.2359,28890.0
2024-05-03 10:40:00,336.65,338.35,336.45,338.13,16995.0,329.3631,331.0263,329.1674,330.8111,16995.0
2024-05-03 10:45:00,338.16,338.64,337.83,338.42,12551.0,330.8404,331.31,330.5176,331.0948,12551.0
2024-05-03 10:50:00,338.38,338.41,337.78,337.93,10944.0,331.0557,331.085,330.4686,330.6154,10944.0
2024-05-03 10:55:00,337.91,339.25,337.89,339.25,12273.0,330.5958,331.9068,330.5763,331.9068,12273.0
2024-05-03 11:00:00,339.35,339.92,339.13,339.6,16208.0,332.0047,332.5623,331.7894,332.2492,16208.0
2024-05-03 11:05:00,339.67,339.71,339.0,339.49,10605.0,332.3177,332.3569,331.6622,332.1416,10605.0
2024-05-03 11:10:00,339.48,340.25,339.27,340.23,17030.0,332.1318,332.8852,331.9264,332.8656,17030.0
2024-05-03 11:15:00,340.38,340.38,339.39,339.63,13977.0,333.0124,333.0124,332.0438,332.2786,13977.0
2024-05-03 11:20:00,339.64,340.23,339.42,340.09,19468.0,332.2884,332.8656,332.0731,332.7286,19468.0
2024-05-03 11:25:00,340.09,341.35,339.96,340.68,21319.0,332.7286,333.9614,332.6015,333.3059,21319.0
2024-05-03 11:30:00,340.46,340.74,340.23,340.23,21162.0,333.0906,333.3646,332.8656,332.8656,21162.0
2024-05-03 11:35:00,340.23,340.57,339.94,340.11,25778.0,332.8656,333.1982,332.5819,332.7482,25778.0
2024-05-03 11:40:00,340.25,340.41,339.77,339.77,10650.0,332.8852,333.0417,332.4156,332.4156,10650.0
2024-05-03 11:45:00,339.78,340.11,339.68,339.69,5750.0,332.4253,332.7482,332.3275,332.3373,5750.0
2024-05-03 11:50:00,339.87,340.14,339.71,339.99,16263.0,332.5134,332.7776,332.3569,332.6308,16263.0
2024-05-03 11:55:00,340.08,340.12,339.73,340.04,6507.0,332.7189,332.758,332.3764,332.6797,6507.0
2024-05-03 12:00:00,340.01,340.38,339.77,339.88,27242.0,332.6504,333.0124,332.4156,332.5232,27242.0
2024-05-03 12:05:00,339.95,340.18,339.53,339.95,17777.0,332.5917,332.8167,332.1808,332.5917,17777.0
2024-05-03 12:10:00,340.21,340.59,340.08,340.31,13034.0,332.846,333.2178,332.7189,332.9439,13034.0
2024-05-03 12:15:00,340.32,340.32,339.85,339.95,14618.0,332.9537,332.9537,332.4938,332.5917,14618.0
2024-05-03 12:20:00,340.27,340.4,339.94,340.28,22485.0,332.9047,333.0319,332.5819,332.9145,22485.0
2024-05-03 12:25:00,340.28,341.1,340.06,341.05,13628.0,332.9145,333.7168,332.6993,333.6679,13628.0
2024-05-03 12:30:00,341.04,341.16,340.61,340.65,9210.0,333.6581,333.7755,333.2374,333.2765,9210.0
2024-05-03 12:35:00,340.79,340.98,340.47,340.61,9347.0,333.4135,333.5994,333.1004,333.2374,9347.0
2024-05-03 12:40:00,340.71,340.71,340.4,340.61,2163.0,333.3352,333.3352,333.0319,333.2374,2163.0
2024-05-03 12:45:00,340.42,340.74,340.41,340.47,10529.0,333.0515,333.3646,333.0417,333.1004,10529.0
2024-05-03 12:50:00,340.4,340.55,340.35,340.53,4812.0,333.0319,333.1787,332.983,333.1591,4812.0
2024-05-03 12:55:00,340.53,341.0,340.42,340.7,12721.0,333.1591,333.6189,333.0515,333.3254,12721.0
2024-05-03 13:00:00,340.72,340.72,340.36,340.44,4279.0,333.345,333.345,332.9928,333.0711,4279.0
2024-05-03 13:05:00,340.44,340.64,340.19,340.46,17502.0,333.0711,333.2667,332.8265,333.0906,17502.0
2024-05-03 13:10:00,340.46,340.89,340.45,340.84,7302.0,333.0906,333.5113,333.0808,333.4624,7302.0
2024-05-03 13:15:00,340.75,341.06,340.62,340.65,11908.0,333.3744,333.6776,333.2472,333.2765,11908.0
2024-05-03 13:20:00,340.54,340.7,340.4,340.68,9526.0,333.1689,333.3254,333.0319,333.3059,9526.0
2024-05-03 13:25:00,340.62,340.92,340.48,340.86,8246.0,333.2472,333.5407,333.1102,333.482,8246.0
2024-05-03 13:30:00,340.86,341.32,340.74,340.74,15329.0,333.482,333.932,333.3646,333.3646,15329.0
2024-05-03 13:35:00,340.64,340.64,340.42,340.53,7109.0,333.2667,333.2667,333.0515,333.1591,7109.0
2024-05-03 13:40:00,340.53,340.53,339.62,339.62,12098.0,333.1591,333.1591,332.2688,332.2688,12098.0
2024-05-03 13:45:00,339.76,339.93,339.53,339.77,13179.0,332.4058,332.5721,332.1808,332.4156,13179.0
2024-05-03 13:50:00,339.79,339.79,339.29,339.54,12656.0,332.4351,332.4351,331.946,332.1905,12656.0
2024-05-03 13:55:00,339.48,340.18,339.28,340.1,14484.0,332.1318,332.8167,331.9362,332.7384,14484.0
2024-05-03 14:00:00,340.11,340.26,339.59,339.8,10692.0,332.7482,332.895,332.2395,332.4449,10692.0
2024-05-03 14:05:00,339.76,340.35,339.75,340.25,7542.0,332.4058,332.983,332.396,332.8852,7542.0
2024-05-03 14:10:00,340.25,340.43,339.93,340.04,12018.0,332.8852,333.0613,332.5721,332.6797,12018.0
2024-05-03 14:15:00,339.96,340.43,339.77,339.85,13326.0,332.6015,333.0613,332.4156,332.4938,13326.0
2024-05-03 14:20:00,339.74,339.98,339.5,339.69,7381.0,332.3862,332.621,332.1514,332.3373,7381.0
2024-05-03 14:25:00,339.5,339.79,339.18,339.2,13835.0,332.1514,332.4351,331.8383,331.8579,13835.0
2024-05-03 14:30:00,339.2,339.64,339.19,339.61,10608.0,331.8579,332.2884,331.8481,332.259,10608.0
2024-05-03 14:35:00,339.52,339.59,339.28,339.55,20018.0,332.171,332.2395,331.9362,332.2003,20018.0
2024-05-03 14:40:00,339.54,340.07,339.53,339.85,13530.0,332.1905,332.7091,332.1808,332.4938,13530.0
2024-05-03 14:45:00,339.86,340.23,339.74,339.95,7967.0,332.5036,332.8656,332.3862,332.5917,7967.0
2024-05-03 14:50:00,340.03,340.09,339.92,340.09,4338.0,332.6699,332.7286,332.5623,332.7286,4338.0
2024-05-03 14:55:00,340.07,340.33,339.95,340.12,8316.0,332.7091,332.9634,332.5917,332.758,8316.0
2024-05-03 15:00:00,340.12,340.9,340.1,340.9,13048.0,332.758,333.5211,332.7384,333.5211,13048.0
2024-05-03 15:05:00,340.89,340.9,340.41,340.41,6608.0,333.5113,333.5211,333.0417,333.0417,6608.0
2024-05-03 15:10:00,340.33,340.78,340.33,340.67,7998.0,332.9634,333.4037,332.9634,333.2961,7998.0
2024-05-03 15:15:00,340.52,340.78,340.29,340.78,9140.0,333.1493,333.4037,332.9243,333.4037,9140.0
2024-05-03 15:20:00,340.77,340.87,340.58,340.87,9030.0,333.3939,333.4918,333.208,333.4918,9030.0
2024-05-03 15:25:00,340.9,340.93,340.62,340.63,10538.0,333.5211,333.5505,333.2472,333.2569,10538.0
2024-05-03 15:30:00,340.63,340.64,340.11,340.56,12809.0,333.2569,333.2667,332.7482,333.1885,12809.0
2024-05-03 15:35:00,340.6,341.26,340.33,340.87,18385.0,333.2276,333.8733,332.9634,333.4918,18385.0
2024-05-03 15:40:00,340.92,341.65,340.92,341.11,21835.0,333.5407,334.2549,333.5407,333.7266,21835.0
2024-05-03 15:45:00,341.12,341.81,340.93,341.57,28202.0,333.7363,334.4114,333.5505,334.1766,28202.0
2024-05-03 15:50:00,341.57,341.83,341.23,341.54,37549.0,334.1766,334.431,333.844,334.1473,37549.0
2024-05-03 15:55:00,341.49,341.75,341.15,341.42,142539.0,334.0983,334.3527,333.7657,334.0298,142539.0
2024-05-06 09:30:00,342.46,344.38,342.46,344.02,20809.0,335.0473,336.9258,335.0473,336.5736,20809.0
2024-05-06 09:35:00,344.15,344.28,342.99,343.19,10856.0,336.7008,336.8279,335.5659,335.7615,10856.0
2024-05-06 09:40:00,343.21,343.45,342.05,342.32,3730.0,335.7811,336.0159,334.6462,334.9104,3730.0
2024-05-06 09:45:00,342.05,342.23,341.25,341.25,1408.0,334.6462,334.8223,333.8635,333.8635,1408.0
2024-05-06 09:50:00,341.38,341.39,340.17,340.19,7832.0,333.9907,334.0005,332.8069,332.8265,7832.0
2024-05-06 09:55:00,340.25,340.73,339.44,340.73,8085.0,332.8852,333.3548,332.0927,333.3548,8085.0
2024-05-06 10:00:00,340.47,341.0,340.41,340.61,7355.0,333.1004,333.6189,333.0417,333.2374,7355.0
2024-05-06 10:05:00,340.74,341.77,340.74,341.14,11948.0,333.3646,334.3723,333.3646,333.7559,11948.0
2024-05-06 10:10:00,341.13,341.54,341.1,341.54,3489.0,333.7461,334.1473,333.7168,334.1473,3489.0
2024-05-06 10:15:00,341.55,341.78,341.26,341.51,9223.0,334.157,334.3821,333.8733,334.1179,9223.0
2024-05-06 10:20:00,341.41,341.62,341.12,341.34,1600.0,334.0201,334.2255,333.7363,333.9516,1600.0
2024-05-06 10:25:00,341.44,341.73,341.44,341.55,1433.0,334.0494,334.3331,334.0494,334.157,1433.0
2024-05-06 10:30:00,341.78,341.96,341.47,341.74,6148.0,334.3821,334.5582,334.0788,334.3429,6148.0
2024-05-06 10:35:00,341.93,341.93,341.26,341.26,7283.0,334.5288,334.5288,333.8733,333.8733,7283.0
2024-05-06 10:40:00,341.25,341.41,341.07,341.17,3461.0,333.8635,334.0201,333.6874,333.7853,3461.0
2024-05-06 10:45:00,341.07,341.07,340.5,340.58,2500.0,333.6874,333.6874,333.1298,333.208,2500.0
2024-05-06 10:50:00,340.55,341.2,340.55,340.99,9301.0,333.1787,333.8146,333.1787,333.6092,9301.0
2024-05-06 10:55:00,341.04,341.04,340.7,340.94,3902.0,333.6581,333.6581,333.3254,333.5602,3902.0
2024-05-06 11:00:00,340.86,341.02,340.7,340.72,2936.0,333.482,333.6385,333.3254,333.345,2936.0
2024-05-06 11:05:00,340.8,341.4,340.78,341.16,5843.0,333.4233,334.0103,333.4037,333.7755,5843.0
2024-05-06 11:10:00,341.12,341.41,341.09,341.41,3004.0,333.7363,334.0201,333.707,334.0201,3004.0
2024-05-06 11:15:00,341.51,341.53,341.28,341.31,4556.0,334.1179,334.1375,333.8929,333.9222,4556.0
2024-05-06 11:20:00,341.27,341.46,341.27,341.42,3156.0,333.8831,334.069,333.8831,334.0298,3156.0
2024-05-06 11:25:00,341.42,341.8,341.29,341.8,2820.0,334.0298,334.4016,333.9027,334.4016,2820.0
2024-05-06 11:30:00,341.78,341.79,341.71,341.79,400.0,334.3821,334.3918,334.3136,334.3918,400.0
2024-05-06 11:35:00,341.71,341.77,341.19,341.44,8916.0,334.3136,334.3723,333.8048,334.0494,8916.0
2024-05-06 11:40:00,341.33,341.8,341.3,341.65,1300.0,333.9418,334.4016,333.9124,334.2549,1300.0
2024-05-06 11:45:00,341.66,342.05,341.53,341.78,5197.0,334.2647,334.6462,334.1375,334.3821,5197.0
2024-05-06 11:50:00,341.67,341.92,341.67,341.86,1988.0,334.2744,334.519,334.2744,334.4603,1988.0
2024-05-06 11:55:00,341.79,342.0,341.72,341.81,3174.0,334.3918,334.5973,334.3234,334.4114,3174.0
2024-05-06 12:00:00,341.82,342.38,341.79,342.38,3169.0,334.4212,334.9691,334.3918,334.9691,3169.0
2024-05-06 12:05:00,342.36,342.43,342.3,342.37,2779.0,334.9495,335.018,334.8908,334.9593,2779.0
2024-05-06 12:10:00,342.32,342.34,342.3,342.3,1260.0,334.9104,334.9299,334.8908,334.8908,1260.0
2024-05-06 12:15:00,342.31,342.39,342.14,342.17,8046.0,334.9006,334.9789,334.7343,334.7636,8046.0
2024-05-06 12:20:00,342.09,342.65,342.09,342.55,3571.0,334.6853,335.2332,334.6853,335.1354,3571.0
2024-05-06 12:25:00,342.62,342.84,342.62,342.84,2012.0,335.2039,335.4191,335.2039,335.4191,2012.0
2024-05-06 12:30:00,342.78,342.78,342.34,342.45,10129.0,335.3604,335.3604,334.9299,335.0376,10129.0
2024-05-06 12:35:00,342.46,342.6,342.12,342.53,5823.0,335.0473,335.1843,334.7147,335.1158,5823.0
2024-05-06 12:40:00,342.43,342.5,342.34,342.36,1108.0,335.018,335.0865,334.9299,334.9495,1108.0
2024-05-06 12:45:00,342.47,342.6,342.25,342.26,3536.0,335.0571,335.1843,334.8419,334.8517,3536.0
2024-05-06 12:50:00,342.25,342.25,342.0,342.0,7491.0,334.8419,334.8419,334.5973,334.5973,7491.0
2024-05-06 12:55:00,342.04,342.46,342.0,342.46,5860.0,334.6364,335.0473,334.5973,335.0473,5860.0
2024-05-06 13:00:00,342.42,342.6,342.38,342.6,1745.0,335.0082,335.1843,334.9691,335.1843,1745.0
2024-05-06 13:05:00,342.59,342.61,342.47,342.54,2207.0,335.1745,335.1941,335.0571,335.1256,2207.0
2024-05-06 13:10:00,342.44,342.56,342.42,342.5,4132.0,335.0278,335.1452,335.0082,335.0865,4132.0
2024-05-06 13:15:00,342.47,342.54,342.44,342.5,2048.0,335.0571,335.1256,335.0278,335.0865,2048.0
2024-05-06 13:20:00,342.57,343.09,342.57,342.94,6743.0,335.155,335.6637,335.155,335.5169,6743.0
2024-05-06 13:25:00,342.94,343.23,342.93,343.21,6460.0,335.5169,335.8007,335.5072,335.7811,6460.0
2024-05-06 13:30:00,343.19,343.19,342.64,342.84,10130.0,335.7615,335.7615,335.2234,335.4191,10130.0
2024-05-06 13:35:00,342.91,343.15,342.81,342.83,5513.0,335.4876,335.7224,335.3898,335.4093,5513.0
2024-05-06 13:40:00,342.93,343.4,342.89,343.3,6842.0,335.5072,335.967,335.468,335.8692,6842.0
2024-05-06 13:45:00,343.19,343.19,342.8,342.81,5453.0,335.7615,335.7615,335.38,335.3898,5453.0
2024-05-06 13:50:00,342.75,342.93,342.69,342.7,2451.0,335.3311,335.5072,335.2724,335.2821,2451.0
2024-05-06 13:55:00,342.81,342.81,342.25,342.25,3772.0,335.3898,335.3898,334.8419,334.8419,3772.0
2024-05-06 14:00:00,342.32,342.61,342.32,342.61,3258.0,334.9104,335.1941,334.9104,335.1941,3258.0
2024-05-06 14:05:00,342.6,342.85,342.6,342.8,2048.0,335.1843,335.4289,335.1843,335.38,2048.0
2024-05-06 14:10:00,342.69,342.7,342.68,342.68,1111.0,335.2724,335.2821,335.2626,335.2626,1111.0
2024-05-06 14:15:00,342.67,342.78,342.65,342.73,3923.0,335.2528,335.3604,335.2332,335.3115,3923.0
2024-05-06 14:20:00,342.66,342.78,342.63,342.66,2728.0,335.243,335.3604,335.2137,335.243,2728.0
2024-05-06 14:25:00,342.84,343.13,342.78,343.03,4017.0,335.4191,335.7028,335.3604,335.605,4017.0
2024-05-06 14:30:00,343.14,343.23,342.97,343.17,10241.0,335.7126,335.8007,335.5463,335.742,10241.0
2024-05-06 14:35:00,343.14,343.14,343.04,343.11,1400.0,335.7126,335.7126,335.6148,335.6833,1400.0
2024-05-06 14:40:00,342.99,343.07,342.98,342.98,3062.0,335.5659,335.6441,335.5561,335.5561,3062.0
2024-05-06 14:45:00,343.03,343.03,342.59,342.7,11804.0,335.605,335.605,335.1745,335.2821,11804.0
2024-05-06 14:50:00,342.73,342.78,342.36,342.41,8174.0,335.3115,335.3604,334.9495,334.9984,8174.0
2024-05-06 14:55:00,342.43,342.43,342.3,342.31,5715.0,335.018,335.018,334.8908,334.9006,5715.0
2024-05-06 15:00:00,342.3,342.42,341.92,341.94,19003.0,334.8908,335.0082,334.519,334.5386,19003.0
2024-05-06 15:05:00,341.91,342.39,341.91,342.29,16209.0,334.5092,334.9789,334.5092,334.881,16209.0
2024-05-06 15:10:00,342.34,342.43,341.9,342.0,21941.0,334.9299,335.018,334.4995,334.5973,21941.0
2024-05-06 15:15:00,342.0,342.36,341.9,342.28,16540.0,334.5973,334.9495,334.4995,334.8712,16540.0
2024-05-06 15:20:00,342.34,342.36,342.18,342.24,3197.0,334.9299,334.9495,334.7734,334.8321,3197.0
2024-05-06 15:25:00,342.24,342.66,341.91,342.66,16627.0,334.8321,335.243,334.5092,335.243,16627.0
2024-05-06 15:30:00,342.73,342.97,342.38,342.47,10196.0,335.3115,335.5463,334.9691,335.0571,10196.0
2024-05-06 15:35:00,342.47,343.05,342.46,342.65,7188.0,335.0571,335.6246,335.0473,335.2332,7188.0
2024-05-06 15:40:00,342.58,342.65,342.24,342.37,4730.0,335.1647,335.2332,334.8321,334.9593,4730.0
2024-05-06 15:45:00,342.36,342.38,341.9,341.96,10229.0,334.9495,334.9691,334.4995,334.5582,10229.0
2024-05-06 15:50:00,341.91,342.41,341.65,342.32,14755.0,334.5092,334.9984,334.2549,334.9104,14755.0
2024-05-06 15:55:00,342.38,343.07,341.53,342.35,126975.0,334.9691,335.6441,334.1375,334.9397,126975.0
2024-05-07 09:30:00,343.5,344.26,343.2,343.69,18771.0,336.0648,336.8084,335.7713,336.2507,18771.0
2024-05-07 09:35:00,343.71,345.07,343.5,344.97,10091.0,336.2703,337.6008,336.0648,337.503,10091.0
2024-05-07 09:40:00,344.74,344.83,344.5,344.65,4813.0,337.278,337.366,337.0432,337.1899,4813.0
2024-05-07 09:45:00,344.6,344.6,344.0,344.29,7685.0,337.141,337.141,336.554,336.8377,7685.0
2024-05-07 09:50:00,344.25,344.55,344.15,344.17,4893.0,336.7986,337.0921,336.7008,336.7203,4893.0
2024-05-07 09:55:00,344.49,344.56,344.16,344.35,2533.0,337.0334,337.1019,336.7105,336.8964,2533.0
2024-05-07 10:00:00,344.48,345.56,344.47,345.07,10435.0,337.0236,338.0802,337.0138,337.6008,10435.0
2024-05-07 10:05:00,345.12,345.23,344.98,345.13,4382.0,337.6498,337.7574,337.5128,337.6595,4382.0
2024-05-07 10:10:00,345.12,345.23,344.85,345.02,4244.0,337.6498,337.7574,337.3856,337.5519,4244.0
2024-05-07 10:15:00,344.87,344.99,344.68,344.84,8773.0,337.4052,337.5226,337.2193,337.3758,8773.0
2024-05-07 10:20:00,344.87,345.5,344.72,345.33,16704.0,337.4052,338.0215,337.2584,337.8552,16704.0
2024-05-07 10:25:00,345.47,345.51,344.99,345.32,7023.0,337.9922,338.0313,337.5226,337.8454,7023.0
2024-05-07 10:30:00,345.3,345.39,344.83,344.83,8515.0,337.8259,337.9139,337.366,337.366,8515.0
2024-05-07 10:35:00,344.83,345.4,344.72,344.72,37128.0,337.366,337.9237,337.2584,337.2584,37128.0
2024-05-07 10:40:00,344.68,344.85,344.46,344.47,4164.0,337.2193,337.3856,337.004,337.0138,4164.0
2024-05-07 10:45:00,344.61,344.85,344.4,344.4,9103.0,337.1508,337.3856,336.9453,336.9453,9103.0
2024-05-07 10:50:00,344.39,344.94,344.3,344.65,2874.0,336.9356,337.4737,336.8475,337.1899,2874.0
2024-05-07 10:55:00,344.73,345.14,344.68,344.77,13365.0,337.2682,337.6693,337.2193,337.3073,13365.0
2024-05-07 11:00:00,344.77,345.46,344.65,345.32,12463.0,337.3073,337.9824,337.1899,337.8454,12463.0
2024-05-07 11:05:00,345.29,345.29,344.93,345.17,2535.0,337.8161,337.8161,337.4639,337.6987,2535.0
2024-05-07 11:10:00,345.26,345.97,345.26,345.72,1728.0,337.7867,338.4814,337.7867,338.2368,1728.0
2024-05-07 11:15:00,345.75,345.75,345.44,345.54,5043.0,338.2661,338.2661,337.9628,338.0607,5043.0
2024-05-07 11:20:00,345.51,345.53,345.38,345.38,3818.0,338.0313,338.0509,337.9041,337.9041,3818.0
2024-05-07 11:25:00,345.46,345.48,344.96,345.32,8778.0,337.9824,338.002,337.4932,337.8454,8778.0
2024-05-07 11:30:00,345.17,345.58,345.15,345.31,2540.0,337.6987,338.0998,337.6791,337.8356,2540.0
2024-05-07 11:35:00,345.28,345.4,345.23,345.4,2763.0,337.8063,337.9237,337.7574,337.9237,2763.0
2024-05-07 11:40:00,345.42,345.57,345.14,345.57,4009.0,337.9433,338.09,337.6693,338.09,4009.0
2024-05-07 11:45:00,345.67,345.71,345.27,345.27,3369.0,338.1879,338.227,337.7965,337.7965,3369.0
2024-05-07 11:50:00,345.33,345.4,345.3,345.3,801.0,337.8552,337.9237,337.8259,337.8259,801.0
2024-05-07 11:55:00,345.41,345.41,344.97,345.02,6969.0,337.9335,337.9335,337.503,337.5519,6969.0
2024-05-07 12:00:00,344.94,345.03,344.66,345.03,3260.0,337.4737,337.5617,337.1997,337.5617,3260.0
2024-05-07 12:05:00,344.97,345.05,344.76,344.85,2855.0,337.503,337.5813,337.2976,337.3856,2855.0
2024-05-07 12:10:00,344.76,344.87,344.61,344.69,3980.0,337.2976,337.4052,337.1508,337.2291,3980.0
2024-05-07 12:15:00,344.67,344.73,344.51,344.56,5271.0,337.2095,337.2682,337.053,337.1019,5271.0
2024-05-07 12:20:00,344.64,345.0,344.59,345.0,2609.0,337.1802,337.5324,337.1312,337.5324,2609.0
2024-05-07 12:25:00,345.1,345.11,344.94,345.1,2802.0,337.6302,337.64,337.4737,337.6302,2802.0
2024-05-07 12:30:00,345.05,345.05,344.89,344.89,5620.0,337.5813,337.5813,337.4247,337.4247,5620.0
2024-05-07 12:35:00,344.89,344.98,344.83,344.84,8940.0,337.4247,337.5128,337.366,337.3758,8940.0
2024-05-07 12:40:00,344.97,345.16,344.84,345.16,13664.0,337.503,337.6889,337.3758,337.6889,13664.0
2024-05-07 12:45:00,345.16,345.42,344.93,345.41,3075.0,337.6889,337.9433,337.4639,337.9335,3075.0
2024-05-07 12:50:00,345.44,345.44,345.2,345.23,8612.0,337.9628,337.9628,337.728,337.7574,8612.0
2024-05-07 12:55:00,345.23,345.28,345.14,345.27,2342.0,337.7574,337.8063,337.6693,337.7965,2342.0
2024-05-07 13:00:00,345.36,345.36,345.15,345.26,5404.0,337.8846,337.8846,337.6791,337.7867,5404.0
2024-05-07 13:05:00,345.17,345.59,345.17,345.32,7181.0,337.6987,338.1096,337.6987,337.8454,7181.0
2024-05-07 13:10:00,345.34,345.45,345.32,345.45,800.0,337.865,337.9726,337.8454,337.9726,800.0
2024-05-07 13:15:00,345.36,345.89,345.32,345.83,7642.0,337.8846,338.4031,337.8454,338.3444,7642.0
2024-05-07 13:20:00,345.83,345.93,345.73,345.86,3080.0,338.3444,338.4422,338.2466,338.3737,3080.0
2024-05-07 13:25:00,345.86,345.86,345.7,345.81,9394.0,338.3737,338.3737,338.2172,338.3248,9394.0
2024-05-07 13:30:00,345.78,345.8,345.55,345.61,8724.0,338.2955,338.315,338.0705,338.1292,8724.0
2024-05-07 13:35:00,345.61,345.61,345.54,345.59,400.0,338.1292,338.1292,338.0607,338.1096,400.0
2024-05-07 13:40:00,345.55,345.57,345.43,345.5,3596.0,338.0705,338.09,337.9531,338.0215,3596.0
2024-05-07 13:45:00,345.51,345.51,345.34,345.43,3279.0,338.0313,338.0313,337.865,337.9531,3279.0
2024-05-07 13:50:00,345.43,345.76,345.42,345.62,3483.0,337.9531,338.2759,337.9433,338.1389,3483.0
2024-05-07 13:55:00,345.69,345.69,345.38,345.38,5855.0,338.2074,338.2074,337.9041,337.9041,5855.0
2024-05-07 14:00:00,345.39,345.77,345.35,345.71,3540.0,337.9139,338.2857,337.8748,338.227,3540.0
2024-05-07 14:05:00,345.59,345.78,345.49,345.67,4374.0,338.1096,338.2955,338.0118,338.1879,4374.0
2024-05-07 14:10:00,345.65,345.93,345.55,345.93,9882.0,338.1683,338.4422,338.0705,338.4422,9882.0
2024-05-07 14:15:00,345.85,346.0,345.81,345.93,6862.0,338.364,338.5107,338.3248,338.4422,6862.0
2024-05-07 14:20:00,345.89,345.97,345.81,345.88,7118.0,338.4031,338.4814,338.3248,338.3933,7118.0
2024-05-07 14:25:00,345.88,345.91,345.62,345.66,9354.0,338.3933,338.4227,338.1389,338.1781,9354.0
2024-05-07 14:30:00,345.67,345.71,345.58,345.65,5971.0,338.1879,338.227,338.0998,338.1683,5971.0
2024-05-07 14:35:00,345.7,345.83,345.55,345.56,12521.0,338.2172,338.3444,338.0705,338.0802,12521.0
2024-05-07 14:40:00,345.65,346.06,345.59,345.85,6869.0,338.1683,338.5694,338.1096,338.364,6869.0
2024-05-07 14:45:00,345.85,346.0,345.76,345.89,6408.0,338.364,338.5107,338.2759,338.4031,6408.0
2024-05-07 14:50:00,345.83,345.92,345.56,345.64,9088.0,338.3444,338.4324,338.0802,338.1585,9088.0
2024-05-07 14:55:00,345.76,345.79,345.68,345.72,4538.0,338.2759,338.3053,338.1976,338.2368,4538.0
2024-05-07 15:00:00,345.69,346.03,345.64,346.03,10049.0,338.2074,338.5401,338.1585,338.5401,10049.0
2024-05-07 15:05:00,346.0,346.01,345.88,345.96,6258.0,338.5107,338.5205,338.3933,338.4716,6258.0
2024-05-07 15:10:00,345.87,345.95,345.6,345.69,9159.0,338.3835,338.4618,338.1194,338.2074,9159.0
2024-05-07 15:15:00,345.75,345.83,345.61,345.67,10968.0,338.2661,338.3444,338.1292,338.1879,10968.0
2024-05-07 15:20:00,345.62,346.14,345.62,345.99,9248.0,338.1389,338.6477,338.1389,338.5009,9248.0
2024-05-07 15:25:00,346.0,346.07,345.61,345.84,14856.0,338.5107,338.5792,338.1292,338.3542,14856.0
2024-05-07 15:30:00,345.81,345.98,345.62,345.8,9616.0,338.3248,338.4911,338.1389,338.315,9616.0
2024-05-07 15:35:00,345.82,346.08,345.74,346.07,22909.0,338.3346,338.589,338.2563,338.5792,22909.0
2024-05-07 15:40:00,346.07,346.08,345.7,345.77,19692.0,338.5792,338.589,338.2172,338.2857,19692.0
2024-05-07 15:45:00,345.79,346.41,345.79,346.38,32010.0,338.3053,338.9118,338.3053,338.8825,32010.0
2024-05-07 15:50:00,346.44,346.75,346.27,346.35,77858.0,338.9412,339.2445,338.7749,338.8531,77858.0
2024-05-07 15:55:00,346.42,347.06,346.31,346.71,183714.0,338.9216,339.5478,338.814,339.2053,183714.0
2024-05-08 09:30:00,348.59,348.59,346.75,347.21,12537.0,341.0447,341.0447,339.2445,339.6945,12537.0
2024-05-08 09:35:00,347.22,348.21,346.75,348.21,6697.0,339.7043,340.6729,339.2445,340.6729,6697.0
2024-05-08 09:40:00,348.27,348.38,347.34,348.08,5091.0,340.7316,340.8392,339.8217,340.5457,5091.0
2024-05-08 09:45:00,347.53,348.79,347.47,348.28,9565.0,340.0076,341.2403,339.9489,340.7414,9565.0
2024-05-08 09:50:00,348.1,348.26,347.89,348.26,6853.0,340.5653,340.7218,340.3598,340.7218,6853.0
2024-05-08 09:55:00,348.11,348.16,347.75,347.78,7042.0,340.575,340.624,340.2228,340.2522,7042.0
2024-05-08 10:00:00,348.02,348.41,347.96,348.07,12838.0,340.487,340.8685,340.4283,340.5359,12838.0
2024-05-08 10:05:00,348.06,348.06,347.43,347.5,2508.0,340.5261,340.5261,339.9098,339.9782,2508.0
2024-05-08 10:10:00,347.46,347.58,347.34,347.5,2894.0,339.9391,340.0565,339.8217,339.9782,2894.0
2024-05-08 10:15:00,347.61,347.65,347.48,347.56,2963.0,340.0859,340.125,339.9587,340.0369,2963.0
2024-05-08 10:20:00,347.48,347.55,347.34,347.43,3390.0,339.9587,340.0272,339.8217,339.9098,3390.0
2024-05-08 10:25:00,347.56,347.79,347.47,347.47,5274.0,340.0369,340.262,339.9489,339.9489,5274.0
2024-05-08 10:30:00,347.46,347.63,347.43,347.58,3236.0,339.9391,340.1054,339.9098,340.0565,3236.0
2024-05-08 10:35:00,347.58,347.58,347.14,347.26,7953.0,340.0565,340.0565,339.626,339.7434,7953.0
2024-05-08 10:40:00,347.32,347.64,347.32,347.51,5039.0,339.8021,340.1152,339.8021,339.988,5039.0
2024-05-08 10:45:00,347.59,347.71,347.43,347.57,6124.0,340.0663,340.1837,339.9098,340.0467,6124.0
2024-05-08 10:50:00,347.56,347.59,346.99,347.18,20575.0,340.0369,340.0663,339.4793,339.6652,20575.0
2024-05-08 10:55:00,347.21,347.31,346.37,346.46,21307.0,339.6945,339.7924,338.8727,338.9608,21307.0
2024-05-08 11:00:00,346.69,346.85,346.37,346.46,3110.0,339.1858,339.3423,338.8727,338.9608,3110.0
2024-05-08 11:05:00,346.37,346.88,346.37,346.69,1238.0,338.8727,339.3717,338.8727,339.1858,1238.0
2024-05-08 11:10:00,346.6,346.69,346.55,346.69,300.0,339.0977,339.1858,339.0488,339.1858,300.0
2024-05-08 11:15:00,346.54,346.67,346.12,346.12,6292.0,339.039,339.1662,338.6281,338.6281,6292.0
2024-05-08 11:20:00,346.12,346.43,346.04,346.29,4039.0,338.6281,338.9314,338.5498,338.7944,4039.0
2024-05-08 11:25:00,346.25,346.6,346.09,346.52,9763.0,338.7553,339.0977,338.5988,339.0195,9763.0
2024-05-08 11:30:00,346.36,346.53,346.19,346.22,4933.0,338.8629,339.0292,338.6966,338.726,4933.0
2024-05-08 11:35:00,346.25,346.25,345.93,345.93,7387.0,338.7553,338.7553,338.4422,338.4422,7387.0
2024-05-08 11:40:00,345.92,345.92,345.44,345.54,4782.0,338.4324,338.4324,337.9628,338.0607,4782.0
2024-05-08 11:45:00,345.59,346.02,345.53,345.82,3508.0,338.1096,338.5303,338.0509,338.3346,3508.0
2024-05-08 11:50:00,345.82,346.58,345.73,346.41,8496.0,338.3346,339.0782,338.2466,338.9118,8496.0
2024-05-08 11:55:00,346.4,346.44,346.39,346.39,464.0,338.9021,338.9412,338.8923,338.8923,464.0
2024-05-08 12:00:00,346.38,346.47,346.22,346.22,9595.0,338.8825,338.9705,338.726,338.726,9595.0
2024-05-08 12:05:00,346.34,346.76,346.2,346.73,7062.0,338.8434,339.2543,338.7064,339.2249,7062.0
2024-05-08 12:10:00,346.69,346.7,346.59,346.61,4624.0,339.1858,339.1956,339.0879,339.1075,4624.0
2024-05-08 12:15:00,346.67,346.87,346.47,346.74,14020.0,339.1662,339.3619,338.9705,339.2347,14020.0
2024-05-08 12:20:00,346.73,346.93,346.73,346.87,3090.0,339.2249,339.4206,339.2249,339.3619,3090.0
2024-05-08 12:25:00,346.84,346.86,346.44,346.5,15148.0,339.3325,339.3521,338.9412,338.9999,15148.0
2024-05-08 12:30:00,346.44,346.44,346.15,346.18,3472.0,338.9412,338.9412,338.6575,338.6868,3472.0
2024-05-08 12:35:00,346.27,346.62,346.17,346.54,4151.0,338.7749,339.1173,338.677,339.039,4151.0
2024-05-08 12:40:00,346.53,346.64,346.52,346.62,1144.0,339.0292,339.1369,339.0195,339.1173,1144.0
2024-05-08 12:45:00,346.5,346.69,346.5,346.69,3607.0,338.9999,339.1858,338.9999,339.1858,3607.0
2024-05-08 12:50:00,346.57,346.72,346.52,346.59,6895.0,339.0684,339.2151,339.0195,339.0879,6895.0
2024-05-08 12:55:00,346.59,346.77,346.52,346.68,5770.0,339.0879,339.264,339.0195,339.176,5770.0
2024-05-08 13:00:00,346.59,346.89,346.53,346.74,19038.0,339.0879,339.3814,339.0292,339.2347,19038.0
2024-05-08 13:05:00,346.73,346.79,346.7,346.7,2759.0,339.2249,339.2836,339.1956,339.1956,2759.0
2024-05-08 13:10:00,346.69,346.7,346.52,346.6,19105.0,339.1858,339.1956,339.0195,339.0977,19105.0
2024-05-08 13:15:00,346.59,346.84,346.52,346.75,11534.0,339.0879,339.3325,339.0195,339.2445,11534.0
2024-05-08 13:20:00,346.7,346.74,346.64,346.67,1211.0,339.1956,339.2347,339.1369,339.1662,1211.0
2024-05-08 13:25:00,346.72,347.28,346.72,346.99,14154.0,339.2151,339.763,339.2151,339.4793,14154.0
2024-05-08 13:30:00,346.94,347.01,346.94,346.95,3103.0,339.4304,339.4989,339.4304,339.4401,3103.0
2024-05-08 13:35:00,346.95,347.24,346.95,347.11,8760.0,339.4401,339.7239,339.4401,339.5967,8760.0
2024-05-08 13:40:00,347.05,347.29,347.05,347.21,4548.0,339.538,339.7728,339.538,339.6945,4548.0
2024-05-08 13:45:00,347.21,347.22,347.13,347.13,3032.0,339.6945,339.7043,339.6163,339.6163,3032.0
2024-05-08 13:50:00,347.19,347.28,347.12,347.23,9475.0,339.675,339.763,339.6065,339.7141,9475.0
2024-05-08 13:55:00,347.19,347.47,347.18,347.22,20522.0,339.675,339.9489,339.6652,339.7043,20522.0
2024-05-08 14:00:00,347.22,347.27,347.09,347.09,11013.0,339.7043,339.7532,339.5771,339.5771,11013.0
2024-05-08 14:05:00,347.05,347.19,347.0,347.01,8984.0,339.538,339.675,339.4891,339.4989,8984.0
2024-05-08 14:10:00,347.07,347.08,346.99,347.0,2565.0,339.5576,339.5673,339.4793,339.4891,2565.0
2024-05-08 14:15:00,347.04,347.04,346.3,346.75,18190.0,339.5282,339.5282,338.8042,339.2445,18190.0
2024-05-08 14:20:00,346.75,346.87,346.64,346.74,2868.0,339.2445,339.3619,339.1369,339.2347,2868.0
2024-05-08 14:25:00,346.74,346.9,346.73,346.86,2837.0,339.2347,339.3912,339.2249,339.3521,2837.0
2024-05-08 14:30:00,346.9,346.92,346.62,346.67,17170.0,339.3912,339.4108,339.1173,339.1662,17170.0
2024-05-08 14:35:00,346.72,347.11,346.63,347.03,5562.0,339.2151,339.5967,339.1271,339.5184,5562.0
2024-05-08 14:40:00,347.17,347.51,347.16,347.35,5991.0,339.6554,339.988,339.6456,339.8315,5991.0
2024-05-08 14:45:00,347.28,347.43,347.27,347.32,5255.0,339.763,339.9098,339.7532,339.8021,5255.0
2024-05-08 14:50:00,347.31,347.36,347.19,347.29,15875.0,339.7924,339.8413,339.675,339.7728,15875.0
2024-05-08 14:55:00,347.29,347.45,347.19,347.3,7682.0,339.7728,339.9293,339.675,339.7826,7682.0
2024-05-08 15:00:00,347.25,347.36,347.2,347.26,3592.0,339.7337,339.8413,339.6847,339.7434,3592.0
2024-05-08 15:05:00,347.25,347.37,347.21,347.29,5077.0,339.7337,339.8511,339.6945,339.7728,5077.0
2024-05-08 15:10:00,347.29,347.35,347.2,347.22,10775.0,339.7728,339.8315,339.6847,339.7043,10775.0
2024-05-08 15:15:00,347.29,347.29,347.2,347.22,1806.0,339.7728,339.7728,339.6847,339.7043,1806.0
2024-05-08 15:20:00,347.23,347.37,347.17,347.24,11321.0,339.7141,339.8511,339.6554,339.7239,11321.0
2024-05-08 15:25:00,347.16,347.22,347.16,347.16,1709.0,339.6456,339.7043,339.6456,339.6456,1709.0
2024-05-08 15:30:00,347.24,347.83,347.19,347.36,22581.0,339.7239,340.3011,339.675,339.8413,22581.0
2024-05-08 15:35:00,347.44,347.66,347.43,347.54,9483.0,339.9195,340.1348,339.9098,340.0174,9483.0
2024-05-08 15:40:00,347.53,347.57,347.33,347.39,8860.0,340.0076,340.0467,339.8119,339.8706,8860.0
2024-05-08 15:45:00,347.45,347.48,347.31,347.33,10152.0,339.9293,339.9587,339.7924,339.8119,10152.0
2024-05-08 15:50:00,347.33,347.41,347.04,347.13,18739.0,339.8119,339.8902,339.5282,339.6163,18739.0
2024-05-08 15:55:00,347.17,347.76,347.05,347.41,80351.0,339.6554,340.2326,339.538,339.8902,80351.0
2024-05-09 09:30:00,347.6,347.68,346.47,346.74,9796.0,340.0761,340.1543,338.9705,339.2347,9796.0
2024-05-09 09:35:00,347.52,348.97,347.52,348.51,6129.0,339.9978,341.4164,339.9978,340.9664,6129.0
2024-05-09 09:40:00,348.84,348.84,348.33,348.33,3119.0,341.2892,341.2892,340.7903,340.7903,3119.0
2024-05-09 09:45:00,348.36,349.29,347.7,349.28,27865.0,340.8196,341.7295,340.1739,341.7197,27865.0
2024-05-09 09:50:00,349.24,349.41,348.69,348.84,4136.0,341.6806,341.8469,341.1425,341.2892,4136.0
2024-05-09 09:55:00,348.81,348.85,348.59,348.71,4194.0,341.2599,341.299,341.0447,341.1621,4194.0
2024-05-09 10:00:00,348.59,349.09,348.59,349.02,5251.0,341.0447,341.5338,341.0447,341.4653,5251.0
2024-05-09 10:05:00,348.96,348.96,348.45,348.53,5686.0,341.4066,341.4066,340.9077,340.986,5686.0
2024-05-09 10:10:00,348.55,348.82,348.52,348.59,2133.0,341.0055,341.2697,340.9762,341.0447,2133.0
2024-05-09 10:15:00,348.57,348.57,348.08,348.42,6605.0,341.0251,341.0251,340.5457,340.8783,6605.0
2024-05-09 10:20:00,348.72,349.02,348.58,349.0,10105.0,341.1718,341.4653,341.0349,341.4458,10105.0
2024-05-09 10:25:00,349.1,349.43,349.1,349.1,2621.0,341.5436,341.8665,341.5436,341.5436,2621.0
2024-05-09 10:30:00,349.02,349.09,348.53,348.78,6294.0,341.4653,341.5338,340.986,341.2305,6294.0
2024-05-09 10:35:00,348.92,349.32,348.69,349.32,5204.0,341.3675,341.7589,341.1425,341.7589,5204.0
2024-05-09 10:40:00,349.26,349.6,349.26,349.52,2700.0,341.7001,342.0328,341.7001,341.9545,2700.0
2024-05-09 10:45:00,349.5,349.91,349.32,349.83,3650.0,341.935,342.3361,341.7589,342.2578,3650.0
2024-05-09 10:50:00,349.73,349.74,349.5,349.64,2018.0,342.16,342.1698,341.935,342.0719,2018.0
2024-05-09 10:55:00,349.62,349.67,349.41,349.46,11701.0,342.0524,342.1013,341.8469,341.8958,11701.0
2024-05-09 11:00:00,349.46,349.54,349.16,349.4,7635.0,341.8958,341.9741,341.6023,341.8371,7635.0
2024-05-09 11:05:00,349.39,349.39,348.96,349.18,6712.0,341.8273,341.8273,341.4066,341.6219,6712.0
2024-05-09 11:10:00,349.07,349.09,348.67,349.01,2314.0,341.5143,341.5338,341.1229,341.4556,2314.0
2024-05-09 11:15:00,349.03,349.03,348.9,349.01,902.0,341.4751,341.4751,341.3479,341.4556,902.0
2024-05-09 11:20:00,348.89,348.89,348.57,348.66,2775.0,341.3382,341.3382,341.0251,341.1131,2775.0
2024-05-09 11:25:00,348.8,348.88,348.61,348.8,1411.0,341.2501,341.3284,341.0642,341.2501,1411.0
2024-05-09 11:30:00,348.84,349.12,348.63,348.63,6538.0,341.2892,341.5632,341.0838,341.0838,6538.0
2024-05-09 11:35:00,348.55,348.87,348.49,348.81,1631.0,341.0055,341.3186,340.9468,341.2599,1631.0
2024-05-09 11:40:00,348.64,348.94,348.6,348.93,3411.0,341.0936,341.3871,341.0544,341.3773,3411.0
2024-05-09 11:45:00,349.01,349.01,348.79,348.79,1848.0,341.4556,341.4556,341.2403,341.2403,1848.0
2024-05-09 11:50:00,348.86,349.0,348.78,348.95,1500.0,341.3088,341.4458,341.2305,341.3969,1500.0
2024-05-09 11:55:00,349.0,349.11,348.81,348.84,3395.0,341.4458,341.5534,341.2599,341.2892,3395.0
2024-05-09 12:00:00,348.83,349.06,348.74,348.99,6576.0,341.2795,341.5045,341.1914,341.436,6576.0
2024-05-09 12:05:00,348.92,349.01,348.79,348.95,2736.0,341.3675,341.4556,341.2403,341.3969,2736.0
2024-05-09 12:10:00,349.01,349.08,348.96,349.02,3600.0,341.4556,341.524,341.4066,341.4653,3600.0
2024-05-09 12:15:00,349.01,349.28,349.01,349.13,2658.0,341.4556,341.7197,341.4556,341.573,2658.0
2024-05-09 12:20:00,349.04,349.18,349.04,349.13,961.0,341.4849,341.6219,341.4849,341.573,961.0
2024-05-09 12:25:00,349.15,349.2,349.11,349.11,1110.0,341.5925,341.6414,341.5534,341.5534,1110.0
2024-05-09 12:30:00,349.19,349.2,348.8,348.81,4670.0,341.6317,341.6414,341.2501,341.2599,4670.0
2024-05-09 12:35:00,348.83,349.17,348.83,349.04,3848.0,341.2795,341.6121,341.2795,341.4849,3848.0
2024-05-09 12:40:00,349.15,349.22,348.94,349.07,6377.0,341.5925,341.661,341.3871,341.5143,6377.0
2024-05-09 12:45:00,349.1,349.3,348.99,349.13,9054.0,341.5436,341.7393,341.436,341.573,9054.0
2024-05-09 12:50:00,349.25,349.28,349.13,349.18,5114.0,341.6904,341.7197,341.573,341.6219,5114.0
2024-05-09 12:55:00,349.13,349.37,349.06,349.23,18061.0,341.573,341.8078,341.5045,341.6708,18061.0
2024-05-09 13:00:00,349.17,349.31,349.01,349.16,3288.0,341.6121,341.7491,341.4556,341.6023,3288.0
2024-05-09 13:05:00,349.25,349.56,349.14,349.16,29212.0,341.6904,341.9937,341.5827,341.6023,29212.0
2024-05-09 13:10:00,349.29,349.91,349.23,349.91,5471.0,341.7295,342.3361,341.6708,342.3361,5471.0
2024-05-09 13:15:00,349.8,349.85,349.61,349.77,8909.0,342.2285,342.2774,342.0426,342.1991,8909.0
2024-05-09 13:20:00,349.75,349.79,349.51,349.67,3919.0,342.1795,342.2187,341.9447,342.1013,3919.0
2024-05-09 13:25:00,349.66,349.72,349.41,349.56,2345.0,342.0915,342.1502,341.8469,341.9937,2345.0
2024-05-09 13:30:00,349.54,349.57,349.48,349.48,742.0,341.9741,342.0034,341.9154,341.9154,742.0
2024-05-09 13:35:00,349.52,349.52,349.24,349.24,1384.0,341.9545,341.9545,341.6806,341.6806,1384.0
2024-05-09 13:40:00,349.31,349.52,349.21,349.44,12777.0,341.7491,341.9545,341.6512,341.8763,12777.0
2024-05-09 13:45:00,349.49,349.55,349.32,349.42,4688.0,341.9252,341.9839,341.7589,341.8567,4688.0
2024-05-09 13:50:00,349.39,349.45,349.29,349.37,18268.0,341.8273,341.886,341.7295,341.8078,18268.0
2024-05-09 13:55:00,349.37,349.43,349.31,349.36,6120.0,341.8078,341.8665,341.7491,341.798,6120.0
2024-05-09 14:00:00,349.31,349.59,349.31,349.59,4700.0,341.7491,342.023,341.7491,342.023,4700.0
2024-05-09 14:05:00,349.52,349.56,349.45,349.45,3082.0,341.9545,341.9937,341.886,341.886,3082.0
2024-05-09 14:10:00,349.4,349.46,349.37,349.37,2494.0,341.8371,341.8958,341.8078,341.8078,2494.0
2024-05-09 14:15:00,349.32,349.4,349.31,349.31,4625.0,341.7589,341.8371,341.7491,341.7491,4625.0
2024-05-09 14:20:00,349.31,349.36,349.3,349.31,3835.0,341.7491,341.798,341.7393,341.7491,3835.0
2024-05-09 14:25:00,349.36,349.56,349.31,349.44,3580.0,341.798,341.9937,341.7491,341.8763,3580.0
2024-05-09 14:30:00,349.39,349.49,349.34,349.47,2032.0,341.8273,341.9252,341.7784,341.9056,2032.0
2024-05-09 14:35:00,349.49,349.7,349.48,349.61,13360.0,341.9252,342.1306,341.9154,342.0426,13360.0
2024-05-09 14:40:00,349.59,349.63,349.47,349.47,2913.0,342.023,342.0621,341.9056,341.9056,2913.0
2024-05-09 14:45:00,349.5,349.5,349.33,349.45,1937.0,341.935,341.935,341.7686,341.886,1937.0
2024-05-09 14:50:00,349.43,349.51,349.31,349.47,6819.0,341.8665,341.9447,341.7491,341.9056,6819.0
2024-05-09 14:55:00,349.55,349.97,349.4,349.81,15369.0,341.9839,342.3948,341.8371,342.2382,15369.0
2024-05-09 15:00:00,349.81,350.05,349.53,349.66,9128.0,342.2382,342.473,341.9643,342.0915,9128.0
2024-05-09 15:05:00,349.62,349.62,349.41,349.5,1581.0,342.0524,342.0524,341.8469,341.935,1581.0
2024-05-09 15:10:00,349.58,349.76,349.58,349.66,4291.0,342.0132,342.1893,342.0132,342.0915,4291.0
2024-05-09 15:15:00,349.74,349.83,349.63,349.69,13757.0,342.1698,342.2578,342.0621,342.1208,13757.0
2024-05-09 15:20:00,349.63,349.7,349.55,349.59,6723.0,342.0621,342.1306,341.9839,342.023,6723.0
2024-05-09 15:25:00,349.58,349.71,349.54,349.54,9569.0,342.0132,342.1404,341.9741,341.9741,9569.0
2024-05-09 15:30:00,349.52,349.64,349.51,349.62,16646.0,341.9545,342.0719,341.9447,342.0524,16646.0
2024-05-09 15:35:00,349.62,349.7,349.51,349.51,8280.0,342.0524,342.1306,341.9447,341.9447,8280.0
2024-05-09 15:40:00,349.54,349.57,349.5,349.54,19501.0,341.9741,342.0034,341.935,341.9741,19501.0
2024-05-09 15:45:00,349.53,349.66,349.44,349.44,24218.0,341.9643,342.0915,341.8763,341.8763,24218.0
2024-05-09 15:50:00,349.47,350.1,349.44,349.9,36980.0,341.9056,342.522,341.8763,342.3263,36980.0
2024-05-09 15:55:00,349.98,351.3,349.9,350.98,207309.0,342.4046,343.696,342.3263,343.3829,207309.0
2024-05-10 09:30:00,351.6,351.6,350.38,350.97,5528.0,343.9895,343.9895,342.7959,343.3731,5528.0
2024-05-10 09:35:00,350.81,352.0,350.8,351.74,2125.0,343.2166,344.3808,343.2068,344.1265,2125.0
2024-05-10 09:40:00,351.74,352.02,351.26,351.88,5103.0,344.1265,344.4004,343.6569,344.2634,5103.0
2024-05-10 09:45:00,351.56,351.74,350.95,350.95,2116.0,343.9504,344.1265,343.3536,343.3536,2116.0
2024-05-10 09:50:00,350.72,351.56,350.33,351.31,8583.0,343.1285,343.9504,342.747,343.7058,8583.0
2024-05-10 09:55:00,351.46,351.48,350.62,350.79,4804.0,343.8525,343.8721,343.0307,343.197,4804.0
2024-05-10 10:00:00,350.71,350.71,350.07,350.32,7403.0,343.1188,343.1188,342.4926,342.7372,7403.0
2024-05-10 10:05:00,350.27,350.53,350.2,350.3,5627.0,342.6883,342.9427,342.6198,342.7176,5627.0
2024-05-10 10:10:00,350.28,350.44,350.18,350.3,17367.0,342.6981,342.8546,342.6002,342.7176,17367.0
2024-05-10 10:15:00,350.21,350.27,349.78,349.82,25944.0,342.6296,342.6883,342.2089,342.248,25944.0
2024-05-10 10:20:00,350.08,350.3,349.84,350.08,11102.0,342.5024,342.7176,342.2676,342.5024,11102.0
2024-05-10 10:25:00,350.13,350.34,349.84,350.12,11417.0,342.5513,342.7568,342.2676,342.5415,11417.0
2024-05-10 10:30:00,349.99,350.08,349.79,349.87,14191.0,342.4143,342.5024,342.2187,342.2969,14191.0
2024-05-10 10:35:00,349.79,350.0,349.76,349.82,18405.0,342.2187,342.4241,342.1893,342.248,18405.0
2024-05-10 10:40:00,349.91,349.91,349.52,349.67,3315.0,342.3361,342.3361,341.9545,342.1013,3315.0
2024-05-10 10:45:00,349.52,349.76,349.52,349.61,4882.0,341.9545,342.1893,341.9545,342.0426,4882.0
2024-05-10 10:50:00,349.77,349.78,349.17,349.31,23195.0,342.1991,342.2089,341.6121,341.7491,23195.0
2024-05-10 10:55:00,349.33,349.72,349.27,349.57,16985.0,341.7686,342.1502,341.7099,342.0034,16985.0
2024-05-10 11:00:00,349.76,349.91,349.59,349.59,4163.0,342.1893,342.3361,342.023,342.023,4163.0
2024-05-10 11:05:00,349.57,349.61,348.68,348.75,20534.0,342.0034,342.0426,341.1327,341.2012,20534.0
2024-05-10 11:10:00,348.85,349.19,348.76,348.78,22072.0,341.299,341.6317,341.211,341.2305,22072.0
2024-05-10 11:15:00,348.84,348.93,348.5,348.59,15078.0,341.2892,341.3773,340.9566,341.0447,15078.0
2024-05-10 11:20:00,348.49,348.55,348.23,348.35,14673.0,340.9468,341.0055,340.6924,340.8098,14673.0
2024-05-10 11:25:00,348.35,348.47,348.3,348.35,22462.0,340.8098,340.9272,340.7609,340.8098,22462.0
2024-05-10 11:30:00,348.35,348.5,347.77,348.12,36025.0,340.8098,340.9566,340.2424,340.5848,36025.0
2024-05-10 11:35:00,348.17,348.33,347.98,347.98,14473.0,340.6337,340.7903,340.4479,340.4479,14473.0
2024-05-10 11:40:00,348.09,348.13,347.98,348.04,13193.0,340.5555,340.5946,340.4479,340.5066,13193.0
2024-05-10 11:45:00,348.07,348.17,347.84,347.93,15712.0,340.5359,340.6337,340.3109,340.3989,15712.0
2024-05-10 11:50:00,347.93,348.19,347.89,348.15,7261.0,340.3989,340.6533,340.3598,340.6142,7261.0
2024-05-10 11:55:00,348.08,348.15,347.85,347.94,6840.0,340.5457,340.6142,340.3207,340.4087,6840.0
2024-05-10 12:00:00,347.92,348.41,347.86,347.86,9205.0,340.3892,340.8685,340.3305,340.3305,9205.0
2024-05-10 12:05:00,347.86,347.91,347.39,347.5,19435.0,340.3305,340.3794,339.8706,339.9782,19435.0
2024-05-10 12:10:00,347.5,348.02,347.42,347.89,21084.0,339.9782,340.487,339.9,340.3598,21084.0
2024-05-10 12:15:00,347.77,347.78,347.53,347.65,12902.0,340.2424,340.2522,340.0076,340.125,12902.0
2024-05-10 12:20:00,347.65,348.09,347.54,347.95,8684.0,340.125,340.5555,340.0174,340.4185,8684.0
2024-05-10 12:25:00,348.08,348.09,347.73,347.8,6315.0,340.5457,340.5555,340.2033,340.2718,6315.0
2024-05-10 12:30:00,347.9,348.0,347.77,347.77,3873.0,340.3696,340.4674,340.2424,340.2424,3873.0
2024-05-10 12:35:00,347.8,347.98,347.46,347.51,10230.0,340.2718,340.4479,339.9391,339.988,10230.0
2024-05-10 12:40:00,347.6,347.73,347.55,347.72,4998.0,340.0761,340.2033,340.0272,340.1935,4998.0
2024-05-10 12:45:00,347.69,348.02,347.56,347.71,17993.0,340.1641,340.487,340.0369,340.1837,17993.0
2024-05-10 12:50:00,347.73,347.82,347.63,347.74,4473.0,340.2033,340.2913,340.1054,340.213,4473.0
2024-05-10 12:55:00,347.78,348.0,347.7,347.97,1700.0,340.2522,340.4674,340.1739,340.4381,1700.0
2024-05-10 13:00:00,348.01,348.12,347.83,347.83,5073.0,340.4772,340.5848,340.3011,340.3011,5073.0
2024-05-10 13:05:00,347.83,347.83,347.56,347.66,5045.0,340.3011,340.3011,340.0369,340.1348,5045.0
2024-05-10 13:10:00,347.66,347.66,347.56,347.59,2524.0,340.1348,340.1348,340.0369,340.0663,2524.0
2024-05-10 13:15:00,347.6,347.68,347.56,347.66,4287.0,340.0761,340.1543,340.0369,340.1348,4287.0
2024-05-10 13:20:00,347.66,347.66,347.38,347.49,22187.0,340.1348,340.1348,339.8608,339.9685,22187.0
2024-05-10 13:25:00,347.42,347.5,347.39,347.46,5625.0,339.9,339.9782,339.8706,339.9391,5625.0
2024-05-10 13:30:00,347.48,347.62,347.4,347.42,3379.0,339.9587,340.0956,339.8804,339.9,3379.0
2024-05-10 13:35:00,347.43,347.56,347.35,347.36,15713.0,339.9098,340.0369,339.8315,339.8413,15713.0
2024-05-10 13:40:00,347.37,347.42,347.36,347.42,5091.0,339.8511,339.9,339.8413,339.9,5091.0
2024-05-10 13:45:00,347.42,347.43,347.36,347.42,2510.0,339.9,339.9098,339.8413,339.9,2510.0
2024-05-10 13:50:00,347.37,347.59,347.37,347.47,9446.0,339.8511,340.0663,339.8511,339.9489,9446.0
2024-05-10 13:55:00,347.48,347.95,347.44,347.73,8048.0,339.9587,340.4185,339.9195,340.2033,8048.0
2024-05-10 14:00:00,347.81,347.87,347.74,347.75,1275.0,340.2815,340.3402,340.213,340.2228,1275.0
2024-05-10 14:05:00,347.87,347.87,347.55,347.71,5535.0,340.3402,340.3402,340.0272,340.1837,5535.0
2024-05-10 14:10:00,347.73,347.76,347.61,347.72,3381.0,340.2033,340.2326,340.0859,340.1935,3381.0
2024-05-10 14:15:00,347.73,347.75,347.64,347.64,4153.0,340.2033,340.2228,340.1152,340.1152,4153.0
2024-05-10 14:20:00,347.64,347.74,347.58,347.65,3367.0,340.1152,340.213,340.0565,340.125,3367.0
2024-05-10 14:25:00,347.65,347.65,347.49,347.65,6889.0,340.125,340.125,339.9685,340.125,6889.0
2024-05-10 14:30:00,347.52,347.58,347.51,347.51,3530.0,339.9978,340.0565,339.988,339.988,3530.0
2024-05-10 14:35:00,347.51,347.57,347.41,347.52,16353.0,339.988,340.0467,339.8902,339.9978,16353.0
2024-05-10 14:40:00,347.5,347.64,347.5,347.55,11154.0,339.9782,340.1152,339.9782,340.0272,11154.0
2024-05-10 14:45:00,347.55,347.65,347.53,347.57,4534.0,340.0272,340.125,340.0076,340.0467,4534.0
2024-05-10 14:50:00,347.57,347.68,347.53,347.64,6707.0,340.0467,340.1543,340.0076,340.1152,6707.0
2024-05-10 14:55:00,347.63,348.06,347.59,347.82,19445.0,340.1054,340.5261,340.0663,340.2913,19445.0
2024-05-10 15:00:00,347.82,347.83,347.5,347.55,10693.0,340.2913,340.3011,339.9782,340.0272,10693.0
2024-05-10 15:05:00,347.56,347.62,347.53,347.53,3312.0,340.0369,340.0956,340.0076,340.0076,3312.0
2024-05-10 15:10:00,347.53,347.66,347.53,347.59,4991.0,340.0076,340.1348,340.0076,340.0663,4991.0
2024-05-10 15:15:00,347.59,347.93,347.59,347.6,18843.0,340.0663,340.3989,340.0663,340.0761,18843.0
2024-05-10 15:20:00,347.61,347.97,347.59,347.91,6190.0,340.0859,340.4381,340.0663,340.3794,6190.0
2024-05-10 15:25:00,347.85,347.85,347.52,347.55,10070.0,340.3207,340.3207,339.9978,340.0272,10070.0
2024-05-10 15:30:00,347.55,347.67,347.55,347.56,9760.0,340.0272,340.1446,340.0272,340.0369,9760.0
2024-05-10 15:35:00,347.56,347.67,347.55,347.66,12020.0,340.0369,340.1446,340.0272,340.1348,12020.0
2024-05-10 15:40:00,347.65,348.0,347.49,347.88,32295.0,340.125,340.4674,339.9685,340.35,32295.0
2024-05-10 15:45:00,347.88,348.26,347.8,347.81,32985.0,340.35,340.7218,340.2718,340.2815,32985.0
2024-05-10 15:50:00,347.82,348.24,347.82,348.22,14360.0,340.2913,340.7022,340.2913,340.6827,14360.0
2024-05-10 15:55:00,348.18,348.71,347.97,348.39,87635.0,340.6435,341.1621,340.4381,340.849,87635.0
2024-05-13 09:30:00,347.7,349.97,347.7,349.76,12239.0,340.1739,342.3948,340.1739,342.1893,12239.0
2024-05-13 09:35:00,349.42,349.69,348.36,348.68,5642.0,341.8567,342.1208,340.8196,341.1327,5642.0
2024-05-13 09:40:00,348.66,348.76,347.99,348.29,13277.0,341.1131,341.211,340.4576,340.7511,13277.0
2024-05-13 09:45:00,348.28,348.81,348.28,348.37,3816.0,340.7414,341.2599,340.7414,340.8294,3816.0
2024-05-13 09:50:00,348.39,349.32,348.37,349.13,26195.0,340.849,341.7589,340.8294,341.573,26195.0
2024-05-13 09:55:00,349.32,349.76,348.91,349.76,7403.0,341.7589,342.1893,341.3577,342.1893,7403.0
2024-05-13 10:00:00,349.31,349.67,348.3,348.39,24191.0,341.7491,342.1013,340.7609,340.849,24191.0
2024-05-13 10:05:00,348.55,349.22,348.42,349.22,4332.0,341.0055,341.661,340.8783,341.661,4332.0
2024-05-13 10:10:00,349.21,349.35,348.88,348.88,11099.0,341.6512,341.7882,341.3284,341.3284,11099.0
2024-05-13 10:15:00,348.9,348.9,348.46,348.47,12267.0,341.3479,341.3479,340.9175,340.9272,12267.0
2024-05-13 10:20:00,348.41,348.51,348.0,348.11,10180.0,340.8685,340.9664,340.4674,340.575,10180.0
2024-05-13 10:25:00,348.03,348.04,347.88,347.89,10797.0,340.4968,340.5066,340.35,340.3598,10797.0
2024-05-13 10:30:00,347.89,348.18,347.89,348.17,7405.0,340.3598,340.6435,340.3598,340.6337,7405.0
2024-05-13 10:35:00,348.17,348.17,347.84,347.86,9421.0,340.6337,340.6337,340.3109,340.3305,9421.0
2024-05-13 10:40:00,348.02,348.23,347.91,347.91,3904.0,340.487,340.6924,340.3794,340.3794,3904.0
2024-05-13 10:45:00,347.99,347.99,347.83,347.93,2333.0,340.4576,340.4576,340.3011,340.3989,2333.0
2024-05-13 10:50:00,347.93,348.29,347.93,348.29,5326.0,340.3989,340.7511,340.3989,340.7511,5326.0
2024-05-13 10:55:00,348.43,348.63,348.38,348.56,5140.0,340.8881,341.0838,340.8392,341.0153,5140.0
2024-05-13 11:00:00,348.55,348.62,348.34,348.39,4966.0,341.0055,341.074,340.8001,340.849,4966.0
2024-05-13 11:05:00,348.24,348.28,347.99,348.19,4381.0,340.7022,340.7414,340.4576,340.6533,4381.0
2024-05-13 11:10:00,348.19,348.32,348.04,348.06,3319.0,340.6533,340.7805,340.5066,340.5261,3319.0
2024-05-13 11:15:00,348.07,348.19,348.06,348.18,2024.0,340.5359,340.6533,340.5261,340.6435,2024.0
2024-05-13 11:20:00,348.28,348.34,348.04,348.04,3307.0,340.7414,340.8001,340.5066,340.5066,3307.0
2024-05-13 11:25:00,348.05,348.05,347.81,347.86,5162.0,340.5163,340.5163,340.2815,340.3305,5162.0
2024-05-13 11:30:00,347.86,347.9,347.38,347.43,12278.0,340.3305,340.3696,339.8608,339.9098,12278.0
2024-05-13 11:35:00,347.27,347.27,346.84,347.02,6280.0,339.7532,339.7532,339.3325,339.5086,6280.0
2024-05-13 11:40:00,347.14,347.7,347.13,347.48,7701.0,339.626,340.1739,339.6163,339.9587,7701.0
2024-05-13 11:45:00,347.53,347.64,347.42,347.58,12372.0,340.0076,340.1152,339.9,340.0565,12372.0
2024-05-13 11:50:00,347.56,347.84,347.55,347.76,3639.0,340.0369,340.3109,340.0272,340.2326,3639.0
2024-05-13 11:55:00,347.86,348.02,347.84,347.87,6118.0,340.3305,340.487,340.3109,340.3402,6118.0
2024-05-13 12:00:00,347.9,348.16,347.88,347.96,4369.0,340.3696,340.624,340.35,340.4283,4369.0
2024-05-13 12:05:00,348.13,348.23,347.98,348.07,6681.0,340.5946,340.6924,340.4479,340.5359,6681.0
2024-05-13 12:10:00,348.14,348.53,348.14,348.53,5458.0,340.6044,340.986,340.6044,340.986,5458.0
2024-05-13 12:15:00,348.43,348.45,348.19,348.32,3449.0,340.8881,340.9077,340.6533,340.7805,3449.0
2024-05-13 12:20:00,348.37,348.47,348.37,348.47,500.0,340.8294,340.9272,340.8294,340.9272,500.0
2024-05-13 12:25:00,348.42,348.53,348.23,348.34,3861.0,340.8783,340.986,340.6924,340.8001,3861.0
2024-05-13 12:30:00,348.35,348.35,348.17,348.21,5765.0,340.8098,340.8098,340.6337,340.6729,5765.0
2024-05-13 12:35:00,348.35,348.35,348.13,348.17,4451.0,340.8098,340.8098,340.5946,340.6337,4451.0
2024-05-13 12:40:00,348.13,348.23,348.12,348.21,2381.0,340.5946,340.6924,340.5848,340.6729,2381.0
2024-05-13 12:45:00,348.15,348.28,348.12,348.15,3873.0,340.6142,340.7414,340.5848,340.6142,3873.0
2024-05-13 12:50:00,348.18,348.25,348.12,348.13,7362.0,340.6435,340.712,340.5848,340.5946,7362.0
2024-05-13 12:55:00,348.13,348.2,347.84,347.89,5316.0,340.5946,340.6631,340.3109,340.3598,5316.0
2024-05-13 13:00:00,347.88,348.02,347.81,348.02,2066.0,340.35,340.487,340.2815,340.487,2066.0
2024-05-13 13:05:00,348.02,348.28,348.01,348.28,1830.0,340.487,340.7414,340.4772,340.7414,1830.0
2024-05-13 13:10:00,348.27,348.93,348.27,348.93,2985.0,340.7316,341.3773,340.7316,341.3773,2985.0
2024-05-13 13:15:00,348.94,349.27,348.89,349.04,7218.0,341.3871,341.7099,341.3382,341.4849,7218.0
2024-05-13 13:20:00,349.19,349.39,349.16,349.27,2456.0,341.6317,341.8273,341.6023,341.7099,2456.0
2024-05-13 13:25:00,349.29,349.51,349.21,349.28,5806.0,341.7295,341.9447,341.6512,341.7197,5806.0
2024-05-13 13:30:00,349.29,349.36,348.98,349.12,5737.0,341.7295,341.798,341.4262,341.5632,5737.0
2024-05-13 13:35:00,349.12,349.12,348.93,349.11,2353.0,341.5632,341.5632,341.3773,341.5534,2353.0
2024-05-13 13:40:00,349.04,349.04,348.51,348.63,10609.0,341.4849,341.4849,340.9664,341.0838,10609.0
2024-05-13 13:45:00,348.65,348.69,348.53,348.69,704.0,341.1034,341.1425,340.986,341.1425,704.0
2024-05-13 13:50:00,348.59,348.69,348.54,348.61,3193.0,341.0447,341.1425,340.9957,341.0642,3193.0
2024-05-13 13:55:00,348.69,348.9,348.68,348.9,2829.0,341.1425,341.3479,341.1327,341.3479,2829.0
2024-05-13 14:00:00,348.91,348.96,348.76,348.8,2859.0,341.3577,341.4066,341.211,341.2501,2859.0
2024-05-13 14:05:00,348.84,348.92,348.75,348.9,2720.0,341.2892,341.3675,341.2012,341.3479,2720.0
2024-05-13 14:10:00,348.93,349.24,348.92,349.24,2629.0,341.3773,341.6806,341.3675,341.6806,2629.0
2024-05-13 14:15:00,349.24,349.26,349.11,349.19,2704.0,341.6806,341.7001,341.5534,341.6317,2704.0
2024-05-13 14:20:00,349.19,349.27,348.84,348.84,5339.0,341.6317,341.7099,341.2892,341.2892,5339.0
2024-05-13 14:25:00,348.83,348.83,348.8,348.81,887.0,341.2795,341.2795,341.2501,341.2599,887.0
2024-05-13 14:30:00,348.84,349.03,348.84,348.89,4228.0,341.2892,341.4751,341.2892,341.3382,4228.0
2024-05-13 14:35:00,348.88,349.12,348.87,349.09,3106.0,341.3284,341.5632,341.3186,341.5338,3106.0
2024-05-13 14:40:00,349.15,349.15,348.99,349.09,3713.0,341.5925,341.5925,341.436,341.5338,3713.0
2024-05-13 14:45:00,349.07,349.2,349.02,349.04,6236.0,341.5143,341.6414,341.4653,341.4849,6236.0
2024-05-13 14:50:00,349.09,349.09,349.02,349.06,5566.0,341.5338,341.5338,341.4653,341.5045,5566.0
2024-05-13 14:55:00,349.06,349.29,349.06,349.13,3300.0,341.5045,341.7295,341.5045,341.573,3300.0
2024-05-13 15:00:00,349.19,349.26,348.88,349.06,5151.0,341.6317,341.7001,341.3284,341.5045,5151.0
2024-05-13 15:05:00,349.06,349.11,348.98,349.03,4927.0,341.5045,341.5534,341.4262,341.4751,4927.0
2024-05-13 15:10:00,348.98,349.07,348.97,349.03,6710.0,341.4262,341.5143,341.4164,341.4751,6710.0
2024-05-13 15:15:00,349.02,349.18,348.98,349.03,5942.0,341.4653,341.6219,341.4262,341.4751,5942.0
2024-05-13 15:20:00,349.1,349.1,348.96,349.03,6342.0,341.5436,341.5436,341.4066,341.4751,6342.0
2024-05-13 15:25:00,348.99,349.17,348.99,349.07,2275.0,341.436,341.6121,341.436,341.5143,2275.0
2024-05-13 15:30:00,349.1,349.3,349.06,349.27,4692.0,341.5436,341.7393,341.5045,341.7099,4692.0
2024-05-13 15:35:00,349.2,349.24,348.98,348.98,6457.0,341.6414,341.6806,341.4262,341.4262,6457.0
2024-05-13 15:40:00,348.95,348.99,348.41,348.94,9503.0,341.3969,341.436,340.8685,341.3871,9503.0
2024-05-13 15:45:00,348.92,349.05,348.86,349.05,9958.0,341.3675,341.4947,341.3088,341.4947,9958.0
2024-05-13 15:50:00,349.03,349.15,348.55,348.71,20191.0,341.4751,341.5925,341.0055,341.1621,20191.0
2024-05-13 15:55:00,348.66,349.17,348.44,349.14,94513.0,341.1131,341.6121,340.8979,341.5827,94513.0
2024-05-14 09:30:00,348.47,350.0,347.51,350.0,21139.0,340.9272,342.4241,339.988,342.4241,21139.0
2024-05-14 09:35:00,349.58,349.58,348.82,349.19,8785.0,342.0132,342.0132,341.2697,341.6317,8785.0
2024-05-14 09:40:00,349.19,349.63,349.05,349.38,6084.0,341.6317,342.0621,341.4947,341.8176,6084.0
2024-05-14 09:45:00,349.44,349.61,349.3,349.61,2559.0,341.8763,342.0426,341.7393,342.0426,2559.0
2024-05-14 09:50:00,349.75,349.99,349.61,349.81,5526.0,342.1795,342.4143,342.0426,342.2382,5526.0
2024-05-14 09:55:00,349.62,350.05,349.55,349.94,11111.0,342.0524,342.473,341.9839,342.3654,11111.0
2024-05-14 10:00:00,350.11,351.15,349.93,350.63,24420.0,342.5318,343.5492,342.3556,343.0405,24420.0
2024-05-14 10:05:00,350.63,350.77,350.24,350.77,6321.0,343.0405,343.1775,342.6589,343.1775,6321.0
2024-05-14 10:10:00,350.9,351.14,350.18,350.19,14301.0,343.3047,343.5395,342.6002,342.61,14301.0
2024-05-14 10:15:00,349.98,349.98,349.8,349.81,2279.0,342.4046,342.4046,342.2285,342.2382,2279.0
2024-05-14 10:20:00,349.8,349.8,349.1,349.38,4905.0,342.2285,342.2285,341.5436,341.8176,4905.0
2024-05-14 10:25:00,349.32,349.7,349.26,349.67,6745.0,341.7589,342.1306,341.7001,342.1013,6745.0
2024-05-14 10:30:00,349.71,349.87,349.52,349.63,9944.0,342.1404,342.2969,341.9545,342.0621,9944.0
2024-05-14 10:35:00,349.46,349.54,349.26,349.49,3767.0,341.8958,341.9741,341.7001,341.9252,3767.0
2024-05-14 10:40:00,349.54,349.54,349.08,349.31,5155.0,341.9741,341.9741,341.524,341.7491,5155.0
2024-05-14 10:45:00,349.21,349.21,348.74,348.84,5425.0,341.6512,341.6512,341.1914,341.2892,5425.0
2024-05-14 10:50:00,348.83,348.85,348.67,348.68,5177.0,341.2795,341.299,341.1229,341.1327,5177.0
2024-05-14 10:55:00,348.77,348.91,348.49,348.5,3494.0,341.2208,341.3577,340.9468,340.9566,3494.0
2024-05-14 11:00:00,348.46,348.74,348.45,348.64,1508.0,340.9175,341.1914,340.9077,341.0936,1508.0
2024-05-14 11:05:00,348.8,349.12,348.45,348.72,13945.0,341.2501,341.5632,340.9077,341.1718,13945.0
2024-05-14 11:10:00,348.72,348.96,348.62,348.73,5344.0,341.1718,341.4066,341.074,341.1816,5344.0
2024-05-14 11:15:00,348.83,348.84,348.59,348.59,2440.0,341.2795,341.2892,341.0447,341.0447,2440.0
2024-05-14 11:20:00,348.65,348.65,348.0,348.0,3869.0,341.1034,341.1034,340.4674,340.4674,3869.0
2024-05-14 11:25:00,347.89,348.06,347.4,347.64,36895.0,340.3598,340.5261,339.8804,340.1152,36895.0
2024-05-14 11:30:00,347.63,347.92,347.51,347.86,4907.0,340.1054,340.3892,339.988,340.3305,4907.0
2024-05-14 11:35:00,347.84,348.0,347.32,347.55,13693.0,340.3109,340.4674,339.8021,340.0272,13693.0
2024-05-14 11:40:00,347.67,347.76,347.44,347.58,3207.0,340.1446,340.2326,339.9195,340.0565,3207.0
2024-05-14 11:45:00,347.58,347.84,347.55,347.77,7034.0,340.0565,340.3109,340.0272,340.2424,7034.0
2024-05-14 11:50:00,347.76,347.9,347.63,347.78,8774.0,340.2326,340.3696,340.1054,340.2522,8774.0
2024-05-14 11:55:00,347.78,347.78,347.47,347.48,4738.0,340.2522,340.2522,339.9489,339.9587,4738.0
2024-05-14 12:00:00,347.38,347.41,347.02,347.22,15275.0,339.8608,339.8902,339.5086,339.7043,15275.0
2024-05-14 12:05:00,347.22,347.61,347.22,347.5,5002.0,339.7043,340.0859,339.7043,339.9782,5002.0
2024-05-14 12:10:00,347.65,347.65,347.47,347.62,6033.0,340.125,340.125,339.9489,340.0956,6033.0
2024-05-14 12:15:00,347.62,347.68,347.43,347.54,6509.0,340.0956,340.1543,339.9098,340.0174,6509.0
2024-05-14 12:20:00,347.64,347.68,347.15,347.3,15854.0,340.1152,340.1543,339.6358,339.7826,15854.0
2024-05-14 12:25:00,347.22,347.98,347.22,347.94,4506.0,339.7043,340.4479,339.7043,340.4087,4506.0
2024-05-14 12:30:00,347.93,348.19,347.93,348.05,3235.0,340.3989,340.6533,340.3989,340.5163,3235.0
2024-05-14 12:35:00,348.0,348.05,347.17,347.21,7890.0,340.4674,340.5163,339.6554,339.6945,7890.0
2024-05-14 12:40:00,347.23,347.37,347.05,347.16,8270.0,339.7141,339.8511,339.538,339.6456,8270.0
2024-05-14 12:45:00,347.15,347.37,347.06,347.26,10616.0,339.6358,339.8511,339.5478,339.7434,10616.0
2024-05-14 12:50:00,347.28,347.55,347.14,347.53,14096.0,339.763,340.0272,339.626,340.0076,14096.0
2024-05-14 12:55:00,347.64,347.64,347.33,347.42,5927.0,340.1152,340.1152,339.8119,339.9,5927.0
2024-05-14 13:00:00,347.41,347.41,347.24,347.25,2483.0,339.8902,339.8902,339.7239,339.7337,2483.0
2024-05-14 13:05:00,347.27,347.34,347.09,347.13,2457.0,339.7532,339.8217,339.5771,339.6163,2457.0
2024-05-14 13:10:00,347.13,347.25,347.13,347.22,3087.0,339.6163,339.7337,339.6163,339.7043,3087.0
2024-05-14 13:15:00,347.19,347.43,347.19,347.43,3054.0,339.675,339.9098,339.675,339.9098,3054.0
2024-05-14 13:20:00,347.41,347.63,347.4,347.48,3506.0,339.8902,340.1054,339.8804,339.9587,3506.0
2024-05-14 13:25:00,347.53,347.71,347.52,347.71,962.0,340.0076,340.1837,339.9978,340.1837,962.0
2024-05-14 13:30:00,347.73,347.73,347.73,347.73,100.0,340.2033,340.2033,340.2033,340.2033,100.0
2024-05-14 13:35:00,347.83,347.85,347.7,347.71,2937.0,340.3011,340.3207,340.1739,340.1837,2937.0
2024-05-14 13:40:00,347.77,347.84,347.47,347.47,5260.0,340.2424,340.3109,339.9489,339.9489,5260.0
2024-05-14 13:45:00,347.47,347.49,347.23,347.23,1232.0,339.9489,339.9685,339.7141,339.7141,1232.0
2024-05-14 13:50:00,347.18,347.19,347.1,347.13,1258.0,339.6652,339.675,339.5869,339.6163,1258.0
2024-05-14 13:55:00,347.21,347.29,347.14,347.29,1369.0,339.6945,339.7728,339.626,339.7728,1369.0
2024-05-14 14:00:00,347.23,347.24,346.33,346.75,27112.0,339.7141,339.7239,338.8336,339.2445,27112.0
2024-05-14 14:05:00,346.75,347.0,346.31,346.32,26053.0,339.2445,339.4891,338.814,338.8238,26053.0
2024-05-14 14:10:00,346.46,346.97,346.32,346.97,5255.0,338.9608,339.4597,338.8238,339.4597,5255.0
2024-05-14 14:15:00,347.01,347.01,346.88,346.94,1175.0,339.4989,339.4989,339.3717,339.4304,1175.0
2024-05-14 14:20:00,346.99,346.99,346.3,346.34,11055.0,339.4793,339.4793,338.8042,338.8434,11055.0
2024-05-14 14:25:00,346.4,346.71,346.37,346.71,34924.0,338.9021,339.2053,338.8727,339.2053,34924.0
2024-05-14 14:30:00,346.65,346.99,346.65,346.99,13293.0,339.1466,339.4793,339.1466,339.4793,13293.0
2024-05-14 14:35:00,347.07,347.22,347.0,347.22,1350.0,339.5576,339.7043,339.4891,339.7043,1350.0
2024-05-14 14:40:00,347.3,347.45,346.41,346.41,9585.0,339.7826,339.9293,338.9118,338.9118,9585.0
2024-05-14 14:45:00,346.44,346.62,345.75,346.05,10393.0,338.9412,339.1173,338.2661,338.5596,10393.0
2024-05-14 14:50:00,346.09,346.42,346.09,346.42,3588.0,338.5988,338.9216,338.5988,338.9216,3588.0
2024-05-14 14:55:00,346.56,346.66,346.24,346.44,5528.0,339.0586,339.1564,338.7455,338.9412,5528.0
2024-05-14 15:00:00,346.34,346.34,346.06,346.06,2420.0,338.8434,338.8434,338.5694,338.5694,2420.0
2024-05-14 15:05:00,346.06,346.1,345.88,346.07,14464.0,338.5694,338.6085,338.3933,338.5792,14464.0
2024-05-14 15:10:00,346.19,346.4,346.14,346.27,23707.0,338.6966,338.9021,338.6477,338.7749,23707.0
2024-05-14 15:15:00,346.19,346.46,346.19,346.41,6522.0,338.6966,338.9608,338.6966,338.9118,6522.0
2024-05-14 15:20:00,346.47,346.81,346.41,346.54,24353.0,338.9705,339.3032,338.9118,339.039,24353.0
2024-05-14 15:25:00,346.5,346.7,346.29,346.63,4883.0,338.9999,339.1956,338.7944,339.1271,4883.0
2024-05-14 15:30:00,346.55,346.95,346.5,346.86,14943.0,339.0488,339.4401,338.9999,339.3521,14943.0
2024-05-14 15:35:00,346.73,346.73,346.18,346.22,4131.0,339.2249,339.2249,338.6868,338.726,4131.0
2024-05-14 15:40:00,346.3,346.87,346.3,346.79,23375.0,338.8042,339.3619,338.8042,339.2836,23375.0
2024-05-14 15:45:00,346.86,346.87,346.59,346.68,16182.0,339.3521,339.3619,339.0879,339.176,16182.0
2024-05-14 15:50:00,346.64,346.77,346.25,346.39,32706.0,339.1369,339.264,338.7553,338.8923,32706.0
2024-05-14 15:55:00,346.3,346.57,345.65,346.23,130048.0,338.8042,339.0684,338.1683,338.7357,130048.0
2024-05-15 09:30:00,345.0,345.34,342.6,342.85,20536.0,337.5324,337.865,335.1843,335.4289,20536.0
2024-05-15 09:35:00,343.18,343.34,342.08,342.63,29726.0,335.7518,335.9083,334.6756,335.2137,29726.0
2024-05-15 09:40:00,342.44,344.45,342.44,344.12,22256.0,335.0278,336.9943,335.0278,336.6714,22256.0
2024-05-15 09:45:00,343.71,344.69,343.7,344.1,13831.0,336.2703,337.2291,336.2605,336.6518,13831.0
2024-05-15 09:50:00,344.41,344.51,343.25,343.43,97696.0,336.9551,337.053,335.8202,335.9963,97696.0
2024-05-15 09:55:00,343.42,344.99,343.42,344.96,30309.0,335.9866,337.5226,335.9866,337.4932,30309.0
2024-05-15 10:00:00,344.82,345.62,343.48,344.61,102595.0,337.3563,338.1389,336.0453,337.1508,102595.0
2024-05-15 10:05:00,344.85,345.04,343.38,343.66,93814.0,337.3856,337.5715,335.9474,336.2214,93814.0
2024-05-15 10:10:00,343.62,344.24,343.37,343.7,12304.0,336.1822,336.7888,335.9376,336.2605,12304.0
2024-05-15 10:15:00,343.77,344.74,343.77,344.35,5144.0,336.329,337.278,336.329,336.8964,5144.0
2024-05-15 10:20:00,344.3,344.35,343.5,343.67,21317.0,336.8475,336.8964,336.0648,336.2311,21317.0
2024-05-15 10:25:00,343.63,344.1,343.63,343.71,10031.0,336.192,336.6518,336.192,336.2703,10031.0
2024-05-15 10:30:00,343.68,344.23,343.68,344.12,9587.0,336.2409,336.779,336.2409,336.6714,9587.0
2024-05-15 10:35:00,344.3,345.22,344.27,344.6,8968.0,336.8475,337.7476,336.8182,337.141,8968.0
2024-05-15 10:40:00,344.5,344.52,343.63,344.17,45097.0,337.0432,337.0627,336.192,336.7203,45097.0
2024-05-15 10:45:00,344.11,344.62,343.7,343.71,8513.0,336.6616,337.1606,336.2605,336.2703,8513.0
2024-05-15 10:50:00,343.85,344.04,343.79,343.97,5881.0,336.4073,336.5931,336.3485,336.5247,5881.0
2024-05-15 10:55:00,344.11,344.41,344.0,344.27,5000.0,336.6616,336.9551,336.554,336.8182,5000.0
2024-05-15 11:00:00,344.31,344.39,344.11,344.24,2115.0,336.8573,336.9356,336.6616,336.7888,2115.0
2024-05-15 11:05:00,344.32,344.44,344.1,344.18,30746.0,336.8671,336.9845,336.6518,336.7301,30746.0
2024-05-15 11:10:00,344.1,344.31,343.5,343.5,13930.0,336.6518,336.8573,336.0648,336.0648,13930.0
2024-05-15 11:15:00,343.47,344.02,343.47,343.81,5000.0,336.0355,336.5736,336.0355,336.3681,5000.0
2024-05-15 11:20:00,344.12,344.12,343.61,343.69,2020.0,336.6714,336.6714,336.1724,336.2507,2020.0
2024-05-15 11:25:00,343.62,343.77,343.25,343.77,6424.0,336.1822,336.329,335.8202,336.329,6424.0
2024-05-15 11:30:00,343.8,343.8,343.24,343.32,5955.0,336.3583,336.3583,335.8105,335.8887,5955.0
2024-05-15 11:35:00,343.33,343.36,342.76,342.85,16105.0,335.8985,335.9279,335.3408,335.4289,16105.0
2024-05-15 11:40:00,342.96,343.16,342.75,342.81,5412.0,335.5365,335.7322,335.3311,335.3898,5412.0
2024-05-15 11:45:00,342.81,343.12,342.79,343.11,6881.0,335.3898,335.6931,335.3702,335.6833,6881.0
2024-05-15 11:50:00,343.11,343.78,343.05,343.71,5996.0,335.6833,336.3388,335.6246,336.2703,5996.0
2024-05-15 11:55:00,343.56,343.88,343.47,343.58,6989.0,336.1235,336.4366,336.0355,336.1431,6989.0
2024-05-15 12:00:00,343.69,344.02,343.59,343.77,5125.0,336.2507,336.5736,336.1529,336.329,5125.0
2024-05-15 12:05:00,343.7,343.84,343.61,343.84,1000.0,336.2605,336.3975,336.1724,336.3975,1000.0
2024-05-15 12:10:00,343.98,344.06,343.86,344.06,1925.0,336.5344,336.6127,336.417,336.6127,1925.0
2024-05-15 12:15:00,344.08,344.08,343.81,343.81,2747.0,336.6323,336.6323,336.3681,336.3681,2747.0
2024-05-15 12:20:00,343.8,343.91,343.46,343.46,3516.0,336.3583,336.466,336.0257,336.0257,3516.0
2024-05-15 12:25:00,343.45,343.95,343.38,343.9,5152.0,336.0159,336.5051,335.9474,336.4562,5152.0
2024-05-15 12:30:00,343.9,344.07,343.73,343.75,3892.0,336.4562,336.6225,336.2898,336.3094,3892.0
2024-05-15 12:35:00,343.73,343.75,343.58,343.71,1393.0,336.2898,336.3094,336.1431,336.2703,1393.0
2024-05-15 12:40:00,343.61,343.86,343.02,343.46,15423.0,336.1724,336.417,335.5952,336.0257,15423.0
2024-05-15 12:45:00,343.51,343.68,342.87,343.0,13057.0,336.0746,336.2409,335.4485,335.5756,13057.0
2024-05-15 12:50:00,343.16,343.45,343.11,343.3,3895.0,335.7322,336.0159,335.6833,335.8692,3895.0
2024-05-15 12:55:00,343.18,343.45,343.12,343.33,3674.0,335.7518,336.0159,335.6931,335.8985,3674.0
2024-05-15 13:00:00,343.41,343.72,343.27,343.58,4647.0,335.9768,336.2801,335.8398,336.1431,4647.0
2024-05-15 13:05:00,343.66,343.79,343.52,343.58,5311.0,336.2214,336.3485,336.0844,336.1431,5311.0
2024-05-15 13:10:00,343.57,343.78,343.36,343.37,8684.0,336.1333,336.3388,335.9279,335.9376,8684.0
2024-05-15 13:15:00,343.38,343.39,343.16,343.38,4073.0,335.9474,335.9572,335.7322,335.9474,4073.0
2024-05-15 13:20:00,343.34,343.66,343.14,343.2,8184.0,335.9083,336.2214,335.7126,335.7713,8184.0
2024-05-15 13:25:00,343.32,343.33,342.73,343.1,7295.0,335.8887,335.8985,335.3115,335.6735,7295.0
2024-05-15 13:30:00,343.16,343.23,342.72,343.08,11540.0,335.7322,335.8007,335.3017,335.6539,11540.0
2024-05-15 13:35:00,343.1,343.75,342.98,343.7,8446.0,335.6735,336.3094,335.5561,336.2605,8446.0
2024-05-15 13:40:00,343.8,343.99,343.69,343.74,7563.0,336.3583,336.5442,336.2507,336.2996,7563.0
2024-05-15 13:45:00,343.84,343.96,342.93,343.11,14134.0,336.3975,336.5149,335.5072,335.6833,14134.0
2024-05-15 13:50:00,343.01,343.18,342.79,343.11,5881.0,335.5854,335.7518,335.3702,335.6833,5881.0
2024-05-15 13:55:00,343.11,343.59,343.11,343.49,6227.0,335.6833,336.1529,335.6833,336.055,6227.0
2024-05-15 14:00:00,343.28,343.42,343.28,343.28,2100.0,335.8496,335.9866,335.8496,335.8496,2100.0
2024-05-15 14:05:00,343.21,343.55,343.06,343.49,6957.0,335.7811,336.1137,335.6344,336.055,6957.0
2024-05-15 14:10:00,343.44,343.63,343.44,343.57,1375.0,336.0061,336.192,336.0061,336.1333,1375.0
2024-05-15 14:15:00,343.65,343.69,343.25,343.25,9537.0,336.2116,336.2507,335.8202,335.8202,9537.0
2024-05-15 14:20:00,343.25,343.25,342.97,343.0,4203.0,335.8202,335.8202,335.5463,335.5756,4203.0
2024-05-15 14:25:00,343.14,343.33,343.13,343.18,1419.0,335.7126,335.8985,335.7028,335.7518,1419.0
2024-05-15 14:30:00,343.05,343.14,342.95,343.0,4049.0,335.6246,335.7126,335.5267,335.5756,4049.0
2024-05-15 14:35:00,343.03,343.17,342.86,343.1,5075.0,335.605,335.742,335.4387,335.6735,5075.0
2024-05-15 14:40:00,343.11,343.19,343.03,343.15,3813.0,335.6833,335.7615,335.605,335.7224,3813.0
2024-05-15 14:45:00,343.09,343.1,342.82,342.82,3851.0,335.6637,335.6735,335.3995,335.3995,3851.0
2024-05-15 14:50:00,342.88,343.14,342.85,343.13,5746.0,335.4582,335.7126,335.4289,335.7028,5746.0
2024-05-15 14:55:00,343.18,343.23,342.95,343.09,8670.0,335.7518,335.8007,335.5267,335.6637,8670.0
2024-05-15 15:00:00,343.03,343.16,342.75,342.96,10376.0,335.605,335.7322,335.3311,335.5365,10376.0
2024-05-15 15:05:00,343.02,343.03,342.75,342.75,5526.0,335.5952,335.605,335.3311,335.3311,5526.0
2024-05-15 15:10:00,342.75,343.15,342.66,343.12,13904.0,335.3311,335.7224,335.243,335.6931,13904.0
2024-05-15 15:15:00,343.04,343.17,342.67,342.69,14682.0,335.6148,335.742,335.2528,335.2724,14682.0
2024-05-15 15:20:00,342.7,342.97,342.61,342.87,19040.0,335.2821,335.5463,335.1941,335.4485,19040.0
2024-05-15 15:25:00,342.92,343.03,342.67,342.87,19210.0,335.4974,335.605,335.2528,335.4485,19210.0
2024-05-15 15:30:00,342.87,342.87,342.56,342.67,18514.0,335.4485,335.4485,335.1452,335.2528,18514.0
2024-05-15 15:35:00,342.67,342.88,342.52,342.75,19258.0,335.2528,335.4582,335.106,335.3311,19258.0
2024-05-15 15:40:00,342.76,343.5,342.73,343.5,11430.0,335.3408,336.0648,335.3115,336.0648,11430.0
2024-05-15 15:45:00,343.51,343.57,343.04,343.04,24159.0,336.0746,336.1333,335.6148,335.6148,24159.0
2024-05-15 15:50:00,343.12,343.77,342.91,343.68,24863.0,335.6931,336.329,335.4876,336.2409,24863.0
2024-05-15 15:55:00,343.77,344.25,342.95,343.46,153658.0,336.329,336.7986,335.5267,336.0257,153658.0
2024-05-16 09:30:00,343.91,344.8,343.0,344.36,23162.0,336.466,337.3367,335.5756,336.9062,23162.0
2024-05-16 09:35:00,344.41,344.79,343.52,344.54,14084.0,336.9551,337.3269,336.0844,337.0823,14084.0
2024-05-16 09:40:00,344.36,344.45,343.73,344.0,17900.0,336.9062,336.9943,336.2898,336.554,17900.0
2024-05-16 09:45:00,344.03,344.03,343.56,343.74,13121.0,336.5834,336.5834,336.1235,336.2996,13121.0
2024-05-16 09:50:00,343.62,343.8,342.99,343.78,12953.0,336.1822,336.3583,335.5659,336.3388,12953.0
2024-05-16 09:55:00,343.54,343.54,342.46,342.51,6846.0,336.104,336.104,335.0473,335.0963,6846.0
2024-05-16 10:00:00,342.82,342.94,342.23,342.65,18971.0,335.3995,335.5169,334.8223,335.2332,18971.0
2024-05-16 10:05:00,342.47,343.12,342.33,343.06,9242.0,335.0571,335.6931,334.9202,335.6344,9242.0
2024-05-16 10:10:00,343.13,343.13,342.38,342.55,17514.0,335.7028,335.7028,334.9691,335.1354,17514.0
2024-05-16 10:15:00,342.69,343.49,342.69,343.31,13612.0,335.2724,336.055,335.2724,335.8789,13612.0
2024-05-16 10:20:00,343.36,343.53,343.08,343.44,24694.0,335.9279,336.0942,335.6539,336.0061,24694.0
2024-05-16 10:25:00,343.44,343.83,342.84,342.84,21551.0,336.0061,336.3877,335.4191,335.4191,21551.0
2024-05-16 10:30:00,342.93,342.93,341.93,341.95,7432.0,335.5072,335.5072,334.5288,334.5484,7432.0
2024-05-16 10:35:00,341.95,342.26,341.95,342.26,17670.0,334.5484,334.8517,334.5484,334.8517,17670.0
2024-05-16 10:40:00,342.27,342.27,341.9,341.96,10886.0,334.8614,334.8614,334.4995,334.5582,10886.0
2024-05-16 10:45:00,341.99,342.06,341.49,341.66,24054.0,334.5875,334.656,334.0983,334.2647,24054.0
2024-05-16 10:50:00,341.66,342.15,341.66,342.06,8846.0,334.2647,334.744,334.2647,334.656,8846.0
2024-05-16 10:55:00,342.07,342.17,341.77,342.03,11911.0,334.6658,334.7636,334.3723,334.6266,11911.0
2024-05-16 11:00:00,341.94,341.97,341.37,341.48,12754.0,334.5386,334.5679,333.9809,334.0885,12754.0
2024-05-16 11:05:00,341.54,341.76,341.12,341.75,12695.0,334.1473,334.3625,333.7363,334.3527,12695.0
2024-05-16 11:10:00,341.71,341.98,341.21,341.3,7408.0,334.3136,334.5777,333.8244,333.9124,7408.0
2024-05-16 11:15:00,341.3,341.52,341.09,341.48,9152.0,333.9124,334.1277,333.707,334.0885,9152.0
2024-05-16 11:20:00,341.4,341.56,341.33,341.55,6065.0,334.0103,334.1668,333.9418,334.157,6065.0
2024-05-16 11:25:00,341.55,341.73,341.4,341.52,6960.0,334.157,334.3331,334.0103,334.1277,6960.0
2024-05-16 11:30:00,341.48,341.53,340.87,341.19,17100.0,334.0885,334.1375,333.4918,333.8048,17100.0
2024-05-16 11:35:00,341.19,341.22,340.67,340.71,5113.0,333.8048,333.8342,333.2961,333.3352,5113.0
2024-05-16 11:40:00,340.68,340.78,340.29,340.77,9892.0,333.3059,333.4037,332.9243,333.3939,9892.0
2024-05-16 11:45:00,340.72,340.84,340.49,340.49,8066.0,333.345,333.4624,333.12,333.12,8066.0
2024-05-16 11:50:00,340.57,340.61,340.08,340.41,14622.0,333.1982,333.2374,332.7189,333.0417,14622.0
2024-05-16 11:55:00,340.43,340.57,340.36,340.5,5528.0,333.0613,333.1982,332.9928,333.1298,5528.0
2024-05-16 12:00:00,340.42,340.51,340.01,340.01,8061.0,333.0515,333.1395,332.6504,332.6504,8061.0
2024-05-16 12:05:00,340.11,340.23,339.68,339.69,8529.0,332.7482,332.8656,332.3275,332.3373,8529.0
2024-05-16 12:10:00,339.54,340.15,339.5,340.0,9625.0,332.1905,332.7873,332.1514,332.6406,9625.0
2024-05-16 12:15:00,340.03,340.14,339.92,340.13,6860.0,332.6699,332.7776,332.5623,332.7678,6860.0
2024-05-16 12:20:00,340.03,340.03,339.6,339.61,8027.0,332.6699,332.6699,332.2492,332.259,8027.0
2024-05-16 12:25:00,339.7,339.9,339.62,339.8,11390.0,332.3471,332.5427,332.2688,332.4449,11390.0
2024-05-16 12:30:00,339.76,339.99,339.76,339.83,7802.0,332.4058,332.6308,332.4058,332.4743,7802.0
2024-05-16 12:35:00,339.78,339.82,339.64,339.68,7853.0,332.4253,332.4645,332.2884,332.3275,7853.0
2024-05-16 12:40:00,339.63,339.87,339.6,339.73,9155.0,332.2786,332.5134,332.2492,332.3764,9155.0
2024-05-16 12:45:00,339.79,340.13,339.71,340.04,4845.0,332.4351,332.7678,332.3569,332.6797,4845.0
2024-05-16 12:50:00,340.13,340.22,340.02,340.02,5281.0,332.7678,332.8558,332.6602,332.6602,5281.0
2024-05-16 12:55:00,340.09,340.1,339.52,339.57,7529.0,332.7286,332.7384,332.171,332.2199,7529.0
2024-05-16 13:00:00,339.56,339.66,339.32,339.42,5952.0,332.2101,332.3079,331.9753,332.0731,5952.0
2024-05-16 13:05:00,339.34,339.71,339.32,339.47,11947.0,331.9949,332.3569,331.9753,332.1221,11947.0
2024-05-16 13:10:00,339.49,339.77,339.43,339.77,5863.0,332.1416,332.4156,332.0829,332.4156,5863.0
2024-05-16 13:15:00,339.79,339.83,339.51,339.73,8243.0,332.4351,332.4743,332.1612,332.3764,8243.0
2024-05-16 13:20:00,339.79,339.82,339.35,339.49,11434.0,332.4351,332.4645,332.0047,332.1416,11434.0
2024-05-16 13:25:00,339.45,339.72,339.36,339.59,7026.0,332.1025,332.3666,332.0144,332.2395,7026.0
2024-05-16 13:30:00,339.58,339.91,339.58,339.78,7441.0,332.2297,332.5525,332.2297,332.4253,7441.0
2024-05-16 13:35:00,339.83,339.87,339.52,339.53,8089.0,332.4743,332.5134,332.171,332.1808,8089.0
2024-05-16 13:40:00,339.44,339.52,339.23,339.45,10778.0,332.0927,332.171,331.8873,332.1025,10778.0
2024-05-16 13:45:00,339.44,339.47,339.11,339.34,8861.0,332.0927,332.1221,331.7698,331.9949,8861.0
2024-05-16 13:50:00,339.36,339.36,339.1,339.21,3244.0,332.0144,332.0144,331.7601,331.8677,3244.0
2024-05-16 13:55:00,339.21,339.21,338.87,338.89,5597.0,331.8677,331.8677,331.535,331.5546,5597.0
2024-05-16 14:00:00,338.87,339.02,338.79,338.93,10454.0,331.535,331.6818,331.4568,331.5937,10454.0
2024-05-16 14:05:00,338.93,339.09,338.83,338.96,8001.0,331.5937,331.7503,331.4959,331.6231,8001.0
2024-05-16 14:10:00,338.96,339.0,338.44,338.44,5351.0,331.6231,331.6622,331.1144,331.1144,5351.0
2024-05-16 14:15:00,338.42,338.7,338.3,338.66,13621.0,331.0948,331.3687,330.9774,331.3296,13621.0
2024-05-16 14:20:00,338.66,339.03,338.63,338.73,9480.0,331.3296,331.6916,331.3002,331.3981,9480.0
2024-05-16 14:25:00,338.75,338.87,338.59,338.65,7051.0,331.4176,331.535,331.2611,331.3198,7051.0
2024-05-16 14:30:00,338.64,338.93,338.63,338.75,10319.0,331.31,331.5937,331.3002,331.4176,10319.0
2024-05-16 14:35:00,338.74,338.83,338.6,338.76,11585.0,331.4079,331.4959,331.2709,331.4274,11585.0
2024-05-16 14:40:00,338.77,339.33,338.75,339.24,9366.0,331.4372,331.9851,331.4176,331.897,9366.0
2024-05-16 14:45:00,339.26,339.38,339.03,339.1,9550.0,331.9166,332.034,331.6916,331.7601,9550.0
2024-05-16 14:50:00,339.06,339.1,338.65,338.94,14102.0,331.7209,331.7601,331.3198,331.6035,14102.0
2024-05-16 14:55:00,339.0,339.37,338.82,339.18,7739.0,331.6622,332.0242,331.4861,331.8383,7739.0
2024-05-16 15:00:00,339.2,339.22,339.03,339.09,7934.0,331.8579,331.8775,331.6916,331.7503,7934.0
2024-05-16 15:05:00,339.07,339.11,338.9,338.94,4657.0,331.7307,331.7698,331.5644,331.6035,4657.0
2024-05-16 15:10:00,338.97,339.19,338.89,339.14,9043.0,331.6329,331.8481,331.5546,331.7992,9043.0
2024-05-16 15:15:00,339.12,339.12,338.93,339.02,5445.0,331.7796,331.7796,331.5937,331.6818,5445.0
2024-05-16 15:20:00,339.08,339.22,338.84,339.19,14625.0,331.7405,331.8775,331.5057,331.8481,14625.0
2024-05-16 15:25:00,339.19,339.38,339.13,339.16,6928.0,331.8481,332.034,331.7894,331.8188,6928.0
2024-05-16 15:30:00,339.17,339.17,338.51,338.68,12537.0,331.8286,331.8286,331.1828,331.3492,12537.0
2024-05-16 15:35:00,338.67,338.81,338.16,338.42,20237.0,331.3394,331.4763,330.8404,331.0948,20237.0
2024-05-16 15:40:00,338.38,338.55,338.24,338.24,18405.0,331.0557,331.222,330.9187,330.9187,18405.0
2024-05-16 15:45:00,338.28,338.54,338.18,338.54,32274.0,330.9578,331.2122,330.86,331.2122,32274.0
2024-05-16 15:50:00,338.5,339.33,338.37,339.33,45672.0,331.1731,331.9851,331.0459,331.9851,45672.0
2024-05-16 15:55:00,339.24,339.73,339.0,339.26,124746.0,331.897,332.3764,331.6622,331.9166,124746.0
2024-05-17 09:30:00,338.71,339.26,336.58,337.9,50995.0,331.3785,331.9166,329.2946,330.586,50995.0
2024-05-17 09:35:00,337.39,337.39,335.87,335.88,13850.0,330.0871,330.0871,328.6,328.6098,13850.0
2024-05-17 09:40:00,336.07,336.7,336.07,336.32,14395.0,328.7957,329.412,328.7957,329.0402,14395.0
2024-05-17 09:45:00,336.44,337.28,336.32,336.99,14878.0,329.1576,329.9795,329.0402,329.6957,14878.0
2024-05-17 09:50:00,336.9,336.9,336.05,336.2,14506.0,329.6077,329.6077,328.7761,328.9228,14506.0
2024-05-17 09:55:00,336.05,336.63,335.26,335.5,12161.0,328.7761,329.3435,328.0032,328.238,12161.0
2024-05-17 10:00:00,335.65,335.85,334.77,334.94,21925.0,328.3847,328.5804,327.5238,327.6901,21925.0
2024-05-17 10:05:00,335.03,335.31,334.28,334.8,43498.0,327.7782,328.0521,327.0444,327.5531,43498.0
2024-05-17 10:10:00,334.71,335.05,334.23,334.42,10824.0,327.4651,327.7977,326.9955,327.1814,10824.0
2024-05-17 10:15:00,334.44,335.23,334.44,335.15,41233.0,327.2009,327.9738,327.2009,327.8956,41233.0
2024-05-17 10:20:00,335.14,335.68,334.98,335.52,17251.0,327.8858,328.4141,327.7292,328.2576,17251.0
2024-05-17 10:25:00,335.59,336.63,335.4,336.19,15753.0,328.326,329.3435,328.1402,328.9131,15753.0
2024-05-17 10:30:00,336.2,336.44,336.05,336.22,7398.0,328.9228,329.1576,328.7761,328.9424,7398.0
2024-05-17 10:35:00,336.22,336.96,336.16,336.66,8458.0,328.9424,329.6664,328.8837,329.3729,8458.0
2024-05-17 10:40:00,336.67,336.95,336.41,336.61,11064.0,329.3827,329.6566,329.1283,329.324,11064.0
2024-05-17 10:45:00,336.55,336.74,335.98,335.98,7954.0,329.2653,329.4511,328.7076,328.7076,7954.0
2024-05-17 10:50:00,336.13,336.45,336.03,336.41,8340.0,328.8544,329.1674,328.7565,329.1283,8340.0
2024-05-17 10:55:00,336.41,336.45,335.83,335.9,12942.0,329.1283,329.1674,328.5608,328.6293,12942.0
2024-05-17 11:00:00,336.0,336.16,335.92,335.95,15090.0,328.7272,328.8837,328.6489,328.6782,15090.0
2024-05-17 11:05:00,336.03,336.32,335.98,336.21,17104.0,328.7565,329.0402,328.7076,328.9326,17104.0
2024-05-17 11:10:00,336.26,336.76,336.05,336.75,8744.0,328.9815,329.4707,328.7761,329.4609,8744.0
2024-05-17 11:15:00,336.67,336.9,336.64,336.64,5811.0,329.3827,329.6077,329.3533,329.3533,5811.0
2024-05-17 11:20:00,336.72,336.79,336.39,336.53,5746.0,329.4316,329.5001,329.1087,329.2457,5746.0
2024-05-17 11:25:00,336.57,336.87,336.57,336.85,3659.0,329.2848,329.5783,329.2848,329.5588,3659.0
2024-05-17 11:30:00,336.79,336.84,336.55,336.64,7978.0,329.5001,329.549,329.2653,329.3533,7978.0
2024-05-17 11:35:00,336.69,337.05,336.64,336.94,5118.0,329.4022,329.7544,329.3533,329.6468,5118.0
2024-05-17 11:40:00,336.94,336.99,336.83,336.99,2884.0,329.6468,329.6957,329.5392,329.6957,2884.0
2024-05-17 11:45:00,336.99,337.58,336.98,337.43,6884.0,329.6957,330.273,329.686,330.1262,6884.0
2024-05-17 11:50:00,337.52,337.78,337.05,337.13,8135.0,330.2143,330.4686,329.7544,329.8327,8135.0
2024-05-17 11:55:00,337.26,337.64,337.09,337.09,5523.0,329.9599,330.3317,329.7936,329.7936,5523.0
2024-05-17 12:00:00,337.12,337.36,337.03,337.33,4715.0,329.8229,330.0577,329.7349,330.0284,4715.0
2024-05-17 12:05:00,337.2,337.2,337.0,337.16,4193.0,329.9012,329.9012,329.7055,329.8621,4193.0
2024-05-17 12:10:00,337.18,337.45,337.16,337.25,3842.0,329.8816,330.1458,329.8621,329.9501,3842.0
2024-05-17 12:15:00,337.24,337.39,336.93,336.93,4853.0,329.9403,330.0871,329.637,329.637,4853.0
2024-05-17 12:20:00,337.02,337.08,336.7,336.76,2857.0,329.7251,329.7838,329.412,329.4707,2857.0
2024-05-17 12:25:00,336.76,336.86,336.52,336.71,4022.0,329.4707,329.5686,329.2359,329.4218,4022.0
2024-05-17 12:30:00,336.8,337.01,336.74,336.74,9292.0,329.5098,329.7153,329.4511,329.4511,9292.0
2024-05-17 12:35:00,336.75,337.02,336.74,336.87,4171.0,329.4609,329.7251,329.4511,329.5783,4171.0
2024-05-17 12:40:00,336.86,337.01,336.73,336.95,9820.0,329.5686,329.7153,329.4414,329.6566,9820.0
2024-05-17 12:45:00,336.77,336.95,336.76,336.88,3326.0,329.4805,329.6566,329.4707,329.5881,3326.0
2024-05-17 12:50:00,336.89,336.98,336.8,336.98,4316.0,329.5979,329.686,329.5098,329.686,4316.0
2024-05-17 12:55:00,336.98,337.18,336.86,337.09,5592.0,329.686,329.8816,329.5686,329.7936,5592.0
2024-05-17 13:00:00,337.16,337.17,336.97,337.13,3000.0,329.8621,329.8718,329.6762,329.8327,3000.0
2024-05-17 13:05:00,337.08,337.27,337.06,337.27,3551.0,329.7838,329.9697,329.7642,329.9697,3551.0
2024-05-17 13:10:00,337.18,337.2,336.93,336.95,4979.0,329.8816,329.9012,329.637,329.6566,4979.0
2024-05-17 13:15:00,336.9,336.98,336.77,336.78,1931.0,329.6077,329.686,329.4805,329.4903,1931.0
2024-05-17 13:20:00,336.77,336.93,336.7,336.91,10586.0,329.4805,329.637,329.412,329.6175,10586.0
2024-05-17 13:25:00,336.89,336.97,336.67,336.68,4638.0,329.5979,329.6762,329.3827,329.3924,4638.0
2024-05-17 13:30:00,336.64,336.88,336.62,336.69,5426.0,329.3533,329.5881,329.3337,329.4022,5426.0
2024-05-17 13:35:00,336.58,336.63,336.38,336.42,3309.0,329.2946,329.3435,329.0989,329.1381,3309.0
2024-05-17 13:40:00,336.38,336.52,336.35,336.44,5479.0,329.0989,329.2359,329.0696,329.1576,5479.0
2024-05-17 13:45:00,336.5,336.82,336.5,336.73,5449.0,329.2163,329.5294,329.2163,329.4414,5449.0
2024-05-17 13:50:00,336.75,336.79,336.62,336.64,3013.0,329.4609,329.5001,329.3337,329.3533,3013.0
2024-05-17 13:55:00,336.72,336.87,336.57,336.75,9008.0,329.4316,329.5783,329.2848,329.4609,9008.0
2024-05-17 14:00:00,336.75,336.94,336.6,336.6,6467.0,329.4609,329.6468,329.3142,329.3142,6467.0
2024-05-17 14:05:00,336.57,336.84,336.57,336.7,4535.0,329.2848,329.549,329.2848,329.412,4535.0
2024-05-17 14:10:00,336.78,336.87,336.69,336.7,4490.0,329.4903,329.5783,329.4022,329.412,4490.0
2024-05-17 14:15:00,336.63,336.79,336.23,336.24,7117.0,329.3435,329.5001,328.9522,328.962,7117.0
2024-05-17 14:20:00,336.25,336.26,336.0,336.21,7845.0,328.9718,328.9815,328.7272,328.9326,7845.0
2024-05-17 14:25:00,336.21,336.63,336.21,336.57,6798.0,328.9326,329.3435,328.9326,329.2848,6798.0
2024-05-17 14:30:00,336.57,336.88,336.57,336.88,3338.0,329.2848,329.5881,329.2848,329.5881,3338.0
2024-05-17 14:35:00,336.83,336.88,336.46,336.47,2940.0,329.5392,329.5881,329.1772,329.187,2940.0
2024-05-17 14:40:00,336.48,336.57,336.34,336.53,3807.0,329.1968,329.2848,329.0598,329.2457,3807.0
2024-05-17 14:45:00,336.73,337.08,336.73,337.05,3495.0,329.4414,329.7838,329.4414,329.7544,3495.0
2024-05-17 14:50:00,337.1,337.5,337.1,337.22,7675.0,329.8034,330.1947,329.8034,329.9208,7675.0
2024-05-17 14:55:00,337.26,337.35,336.89,336.89,3490.0,329.9599,330.0479,329.5979,329.5979,3490.0
2024-05-17 15:00:00,336.94,337.03,336.76,336.97,6750.0,329.6468,329.7349,329.4707,329.6762,6750.0
2024-05-17 15:05:00,337.0,337.23,337.0,337.03,4360.0,329.7055,329.9305,329.7055,329.7349,4360.0
2024-05-17 15:10:00,337.17,337.76,336.98,337.31,11648.0,329.8718,330.4491,329.686,330.0088,11648.0
2024-05-17 15:15:00,337.32,337.54,337.28,337.33,8316.0,330.0186,330.2338,329.9795,330.0284,8316.0
2024-05-17 15:20:00,337.3,337.5,337.12,337.39,6512.0,329.999,330.1947,329.8229,330.0871,6512.0
2024-05-17 15:25:00,337.39,337.42,337.17,337.37,7457.0,330.0871,330.1164,329.8718,330.0675,7457.0
2024-05-17 15:30:00,337.31,337.88,337.31,337.82,6228.0,330.0088,330.5665,330.0088,330.5078,6228.0
2024-05-17 15:35:00,337.79,337.92,337.4,337.41,12629.0,330.4784,330.6056,330.0969,330.1066,12629.0
2024-05-17 15:40:00,337.5,337.77,337.47,337.77,16820.0,330.1947,330.4589,330.1653,330.4589,16820.0
2024-05-17 15:45:00,337.77,337.98,337.68,337.85,25076.0,330.4589,330.6643,330.3708,330.5371,25076.0
2024-05-17 15:50:00,337.89,338.79,337.88,338.65,39416.0,330.5763,331.4568,330.5665,331.3198,39416.0
2024-05-17 15:55:00,338.63,339.36,337.86,338.77,192979.0,331.3002,332.0144,330.5469,331.4372,192979.0
2024-05-20 09:30:00,338.55,338.6,337.36,337.36,12603.0,331.222,331.2709,330.0577,330.0577,12603.0
2024-05-20 09:35:00,337.51,337.51,335.43,336.26,45910.0,330.2045,330.2045,328.1695,328.9815,45910.0
2024-05-20 09:40:00,336.15,337.2,335.82,335.92,12135.0,328.8739,329.9012,328.5511,328.6489,12135.0
2024-05-20 09:45:00,336.11,336.68,336.11,336.35,4871.0,328.8348,329.3924,328.8348,329.0696,4871.0
2024-05-20 09:50:00,336.23,336.29,335.26,335.26,21544.0,328.9522,329.0109,328.0032,328.0032,21544.0
2024-05-20 09:55:00,335.24,336.17,335.24,335.38,2950.0,327.9836,328.8935,327.9836,328.1206,2950.0
2024-05-20 10:00:00,335.43,335.43,334.89,334.89,1380.0,328.1695,328.1695,327.6412,327.6412,1380.0
2024-05-20 10:05:00,334.9,335.65,334.85,335.56,4470.0,327.651,328.3847,327.6021,328.2967,4470.0
2024-05-20 10:10:00,335.58,335.81,335.26,335.61,4501.0,328.3163,328.5413,328.0032,328.3456,4501.0
2024-05-20 10:15:00,335.87,335.87,335.42,335.56,4545.0,328.6,328.6,328.1597,328.2967,4545.0
2024-05-20 10:20:00,335.61,335.65,335.0,335.0,3701.0,328.3456,328.3847,327.7488,327.7488,3701.0
2024-05-20 10:25:00,335.12,335.4,334.99,335.1,4095.0,327.8662,328.1402,327.739,327.8466,4095.0
2024-05-20 10:30:00,335.22,335.22,334.7,334.7,2162.0,327.964,327.964,327.4553,327.4553,2162.0
2024-05-20 10:35:00,334.71,334.71,334.32,334.32,1200.0,327.4651,327.4651,327.0835,327.0835,1200.0
2024-05-20 10:40:00,334.43,334.94,334.43,334.63,8527.0,327.1911,327.6901,327.1911,327.3868,8527.0
2024-05-20 10:45:00,334.36,334.89,334.24,334.79,2901.0,327.1227,327.6412,327.0053,327.5434,2901.0
2024-05-20 10:50:00,334.78,334.78,334.02,334.03,1575.0,327.5336,327.5336,326.79,326.7998,1575.0
2024-05-20 10:55:00,334.03,334.54,333.95,334.38,5212.0,326.7998,327.2988,326.7215,327.1422,5212.0
2024-05-20 11:00:00,334.48,334.48,334.29,334.36,944.0,327.2401,327.2401,327.0542,327.1227,944.0
2024-05-20 11:05:00,334.37,334.47,334.2,334.44,1860.0,327.1324,327.2303,326.9661,327.2009,1860.0
2024-05-20 11:10:00,334.31,334.6,334.02,334.25,6194.0,327.0737,327.3575,326.79,327.015,6194.0
2024-05-20 11:15:00,334.39,334.48,333.96,334.01,5221.0,327.152,327.2401,326.7313,326.7802,5221.0
2024-05-20 11:20:00,334.08,334.45,334.08,334.44,2741.0,326.8487,327.2107,326.8487,327.2009,2741.0
2024-05-20 11:25:00,334.55,334.85,334.37,334.75,3832.0,327.3086,327.6021,327.1324,327.5042,3832.0
2024-05-20 11:30:00,334.74,334.86,334.6,334.61,3796.0,327.4944,327.6118,327.3575,327.3673,3796.0
2024-05-20 11:35:00,334.59,334.77,334.34,334.34,3369.0,327.3477,327.5238,327.1031,327.1031,3369.0
2024-05-20 11:40:00,334.33,334.63,334.24,334.63,9004.0,327.0933,327.3868,327.0053,327.3868,9004.0
2024-05-20 11:45:00,334.73,334.88,334.5,334.51,1807.0,327.4847,327.6314,327.2596,327.2694,1807.0
2024-05-20 11:50:00,334.52,334.6,334.18,334.18,2989.0,327.2792,327.3575,326.9466,326.9466,2989.0
2024-05-20 11:55:00,334.19,334.53,334.19,334.51,1413.0,326.9563,327.289,326.9563,327.2694,1413.0
2024-05-20 12:00:00,334.45,334.53,334.33,334.53,1620.0,327.2107,327.289,327.0933,327.289,1620.0
2024-05-20 12:05:00,334.55,334.6,334.41,334.49,694.0,327.3086,327.3575,327.1716,327.2499,694.0
2024-05-20 12:10:00,334.47,334.47,334.35,334.44,1978.0,327.2303,327.2303,327.1129,327.2009,1978.0
2024-05-20 12:15:00,334.46,334.56,334.18,334.21,6387.0,327.2205,327.3183,326.9466,326.9759,6387.0
2024-05-20 12:20:00,334.02,334.11,333.43,333.44,3711.0,326.79,326.8781,326.2128,326.2226,3711.0
2024-05-20 12:25:00,333.5,333.59,333.34,333.59,4940.0,326.2813,326.3693,326.1247,326.3693,4940.0
2024-05-20 12:30:00,333.69,333.8,333.69,333.74,700.0,326.4672,326.5748,326.4672,326.5161,700.0
2024-05-20 12:35:00,333.78,333.78,333.5,333.5,2125.0,326.5552,326.5552,326.2813,326.2813,2125.0
2024-05-20 12:40:00,333.53,333.64,333.26,333.64,4819.0,326.3106,326.4182,326.0465,326.4182,4819.0
2024-05-20 12:45:00,333.38,334.18,333.37,333.82,8674.0,326.1639,326.9466,326.1541,326.5944,8674.0
2024-05-20 12:50:00,333.8,334.04,333.79,333.99,1975.0,326.5748,326.8096,326.565,326.7607,1975.0
2024-05-20 12:55:00,334.05,334.28,334.05,334.15,8662.0,326.8194,327.0444,326.8194,326.9172,8662.0
2024-05-20 13:00:00,334.23,335.05,334.23,335.01,10873.0,326.9955,327.7977,326.9955,327.7586,10873.0
2024-05-20 13:05:00,335.17,336.31,334.84,336.31,16631.0,327.9151,329.0305,327.5923,329.0305,16631.0
2024-05-20 13:10:00,336.3,336.52,335.91,336.23,6742.0,329.0207,329.2359,328.6391,328.9522,6742.0
2024-05-20 13:15:00,336.29,336.38,336.11,336.11,1400.0,329.0109,329.0989,328.8348,328.8348,1400.0
2024-05-20 13:20:00,336.16,336.34,335.91,335.91,3158.0,328.8837,329.0598,328.6391,328.6391,3158.0
2024-05-20 13:25:00,335.91,335.91,334.99,335.01,4160.0,328.6391,328.6391,327.739,327.7586,4160.0
2024-05-20 13:30:00,334.8,334.92,334.78,334.82,1505.0,327.5531,327.6705,327.5336,327.5727,1505.0
2024-05-20 13:35:00,334.81,334.84,334.5,334.5,2763.0,327.5629,327.5923,327.2596,327.2596,2763.0
2024-05-20 13:40:00,334.4,334.56,334.4,334.53,3378.0,327.1618,327.3183,327.1618,327.289,3378.0
2024-05-20 13:45:00,334.52,334.52,334.14,334.14,2550.0,327.2792,327.2792,326.9074,326.9074,2550.0
2024-05-20 13:50:00,334.14,334.16,334.1,334.11,1039.0,326.9074,326.927,326.8683,326.8781,1039.0
2024-05-20 13:55:00,334.05,334.06,333.89,333.97,5377.0,326.8194,326.8292,326.6628,326.7411,5377.0
2024-05-20 14:00:00,333.94,334.05,333.81,333.88,3661.0,326.7118,326.8194,326.5846,326.6531,3661.0
2024-05-20 14:05:00,333.83,333.85,333.33,333.42,6297.0,326.6041,326.6237,326.115,326.203,6297.0
2024-05-20 14:10:00,333.46,333.69,333.37,333.37,4131.0,326.2421,326.4672,326.1541,326.1541,4131.0
2024-05-20 14:15:00,333.49,333.6,333.4,333.4,2793.0,326.2715,326.3791,326.1834,326.1834,2793.0
2024-05-20 14:20:00,333.38,333.42,333.25,333.32,5612.0,326.1639,326.203,326.0367,326.1052,5612.0
2024-05-20 14:25:00,333.28,333.35,333.15,333.25,5423.0,326.066,326.1345,325.9389,326.0367,5423.0
2024-05-20 14:30:00,333.25,333.66,333.24,333.59,7132.0,326.0367,326.4378,326.0269,326.3693,7132.0
2024-05-20 14:35:00,333.59,333.68,333.54,333.62,1854.0,326.3693,326.4574,326.3204,326.3987,1854.0
2024-05-20 14:40:00,333.62,333.63,333.42,333.5,2851.0,326.3987,326.4085,326.203,326.2813,2851.0
2024-05-20 14:45:00,333.51,333.57,333.42,333.54,2276.0,326.2911,326.3498,326.203,326.3204,2276.0
2024-05-20 14:50:00,333.51,333.84,333.4,333.55,8449.0,326.2911,326.6139,326.1834,326.3302,8449.0
2024-05-20 14:55:00,333.4,333.4,333.22,333.28,5468.0,326.1834,326.1834,326.0073,326.066,5468.0
2024-05-20 15:00:00,333.23,333.51,333.23,333.51,2811.0,326.0171,326.2911,326.0171,326.2911,2811.0
2024-05-20 15:05:00,333.52,333.52,333.24,333.34,4252.0,326.3008,326.3008,326.0269,326.1247,4252.0
2024-05-20 15:10:00,333.27,333.57,333.19,333.56,5108.0,326.0563,326.3498,325.978,326.34,5108.0
2024-05-20 15:15:00,333.61,333.69,333.09,333.09,6504.0,326.3889,326.4672,325.8802,325.8802,6504.0
2024-05-20 15:20:00,333.09,333.16,332.86,333.12,7485.0,325.8802,325.9486,325.6551,325.9095,7485.0
2024-05-20 15:25:00,333.15,333.27,333.08,333.27,2982.0,325.9389,326.0563,325.8704,326.0563,2982.0
2024-05-20 15:30:00,333.34,333.34,332.93,332.93,4503.0,326.1247,326.1247,325.7236,325.7236,4503.0
2024-05-20 15:35:00,332.98,332.98,332.7,332.9,10634.0,325.7725,325.7725,325.4986,325.6943,10634.0
2024-05-20 15:40:00,332.81,332.87,332.24,332.31,7463.0,325.6062,325.6649,325.0486,325.117,7463.0
2024-05-20 15:45:00,332.26,332.69,332.23,332.59,14599.0,325.0681,325.4888,325.0388,325.391,14599.0
2024-05-20 15:50:00,332.59,332.78,332.29,332.69,28985.0,325.391,325.5769,325.0975,325.4888,28985.0
2024-05-20 15:55:00,332.73,333.47,332.73,333.3,97797.0,325.5279,326.2519,325.5279,326.0856,97797.0
2024-05-21 09:30:00,334.99,335.16,333.95,334.88,24996.0,327.739,327.9053,326.7215,327.6314,24996.0
2024-05-21 09:35:00,334.84,336.19,334.84,336.19,14536.0,327.5923,328.9131,327.5923,328.9131,14536.0
2024-05-21 09:40:00,336.11,337.48,336.09,337.34,13297.0,328.8348,330.1751,328.8152,330.0382,13297.0
2024-05-21 09:45:00,337.45,338.81,337.45,338.81,12434.0,330.1458,331.4763,330.1458,331.4763,12434.0
2024-05-21 09:50:00,338.73,338.81,337.31,337.55,15694.0,331.3981,331.4763,330.0088,330.2436,15694.0
2024-05-21 09:55:00,337.43,338.15,337.2,337.49,16087.0,330.1262,330.8306,329.9012,330.1849,16087.0
2024-05-21 10:00:00,337.74,337.8,337.16,337.47,7790.0,330.4295,330.4882,329.8621,330.1653,7790.0
2024-05-21 10:05:00,337.53,338.24,337.45,337.71,9708.0,330.224,330.9187,330.1458,330.4002,9708.0
2024-05-21 10:10:00,337.73,337.95,337.55,337.61,4375.0,330.4197,330.635,330.2436,330.3023,4375.0
2024-05-21 10:15:00,337.74,337.83,337.53,337.55,4982.0,330.4295,330.5176,330.224,330.2436,4982.0
2024-05-21 10:20:00,337.58,337.76,337.37,337.58,7193.0,330.273,330.4491,330.0675,330.273,7193.0
2024-05-21 10:25:00,337.58,337.82,337.37,337.74,5290.0,330.273,330.5078,330.0675,330.4295,5290.0
2024-05-21 10:30:00,337.64,337.74,336.64,336.73,22182.0,330.3317,330.4295,329.3533,329.4414,22182.0
2024-05-21 10:35:00,336.74,336.81,336.16,336.16,15294.0,329.4511,329.5196,328.8837,328.8837,15294.0
2024-05-21 10:40:00,336.33,336.53,335.93,336.51,4100.0,329.05,329.2457,328.6587,329.2261,4100.0
2024-05-21 10:45:00,336.5,336.63,336.09,336.3,7000.0,329.2163,329.3435,328.8152,329.0207,7000.0
2024-05-21 10:50:00,336.28,336.56,336.22,336.5,8628.0,329.0011,329.275,328.9424,329.2163,8628.0
2024-05-21 10:55:00,336.39,336.39,336.06,336.13,5737.0,329.1087,329.1087,328.7859,328.8544,5737.0
2024-05-21 11:00:00,336.07,337.09,336.07,337.09,3673.0,328.7957,329.7936,328.7957,329.7936,3673.0
2024-05-21 11:05:00,337.18,337.34,336.97,337.18,8498.0,329.8816,330.0382,329.6762,329.8816,8498.0
2024-05-21 11:10:00,337.25,337.51,337.25,337.39,10329.0,329.9501,330.2045,329.9501,330.0871,10329.0
2024-05-21 11:15:00,337.51,337.52,337.27,337.27,7890.0,330.2045,330.2143,329.9697,329.9697,7890.0
2024-05-21 11:20:00,337.16,337.3,337.13,337.25,3266.0,329.8621,329.999,329.8327,329.9501,3266.0
2024-05-21 11:25:00,337.25,337.34,336.62,336.72,10618.0,329.9501,330.0382,329.3337,329.4316,10618.0
2024-05-21 11:30:00,336.63,337.09,336.59,336.97,12656.0,329.3435,329.7936,329.3044,329.6762,12656.0
2024-05-21 11:35:00,336.97,337.12,336.82,336.82,1635.0,329.6762,329.8229,329.5294,329.5294,1635.0
2024-05-21 11:40:00,336.83,336.93,336.72,336.86,4722.0,329.5392,329.637,329.4316,329.5686,4722.0
2024-05-21 11:45:00,336.83,337.12,336.83,336.84,5760.0,329.5392,329.8229,329.5392,329.549,5760.0
2024-05-21 11:50:00,336.72,336.81,336.56,336.58,1082.0,329.4316,329.5196,329.275,329.2946,1082.0
2024-05-21 11:55:00,336.59,336.59,336.21,336.22,3146.0,329.3044,329.3044,328.9326,328.9424,3146.0
2024-05-21 12:00:00,336.22,336.48,336.21,336.34,2478.0,328.9424,329.1968,328.9326,329.0598,2478.0
2024-05-21 12:05:00,336.25,336.43,336.13,336.18,3015.0,328.9718,329.1479,328.8544,328.9033,3015.0
2024-05-21 12:10:00,336.19,336.26,336.06,336.06,3094.0,328.9131,328.9815,328.7859,328.7859,3094.0
2024-05-21 12:15:00,336.06,336.07,335.88,335.91,5402.0,328.7859,328.7957,328.6098,328.6391,5402.0
2024-05-21 12:20:00,335.87,336.16,335.82,336.0,4052.0,328.6,328.8837,328.5511,328.7272,4052.0
2024-05-21 12:25:00,336.02,336.36,336.02,336.36,2306.0,328.7467,329.0794,328.7467,329.0794,2306.0
2024-05-21 12:30:00,336.2,336.37,336.19,336.27,2108.0,328.9228,329.0892,328.9131,328.9913,2108.0
2024-05-21 12:35:00,336.34,336.42,336.1,336.41,7000.0,329.0598,329.1381,328.825,329.1283,7000.0
2024-05-21 12:40:00,336.32,336.38,336.21,336.21,1102.0,329.0402,329.0989,328.9326,328.9326,1102.0
2024-05-21 12:45:00,336.25,336.64,336.2,336.44,6578.0,328.9718,329.3533,328.9228,329.1576,6578.0
2024-05-21 12:50:00,336.43,336.59,336.21,336.21,5053.0,329.1479,329.3044,328.9326,328.9326,5053.0
2024-05-21 12:55:00,336.09,336.39,336.08,336.38,2251.0,328.8152,329.1087,328.8054,329.0989,2251.0
2024-05-21 13:00:00,336.46,336.5,336.36,336.37,1392.0,329.1772,329.2163,329.0794,329.0892,1392.0
2024-05-21 13:05:00,336.29,336.44,336.29,336.42,2030.0,329.0109,329.1576,329.0109,329.1381,2030.0
2024-05-21 13:10:00,336.47,336.56,336.25,336.41,4849.0,329.187,329.275,328.9718,329.1283,4849.0
2024-05-21 13:15:00,336.47,336.62,336.36,336.55,2487.0,329.187,329.3337,329.0794,329.2653,2487.0
2024-05-21 13:20:00,336.53,336.59,336.26,336.38,5596.0,329.2457,329.3044,328.9815,329.0989,5596.0
2024-05-21 13:25:00,336.39,336.49,336.28,336.37,9078.0,329.1087,329.2066,329.0011,329.0892,9078.0
2024-05-21 13:30:00,336.37,336.43,336.03,336.03,6916.0,329.0892,329.1479,328.7565,328.7565,6916.0
2024-05-21 13:35:00,336.13,336.14,336.04,336.11,1752.0,328.8544,328.8641,328.7663,328.8348,1752.0
2024-05-21 13:40:00,336.11,336.26,336.1,336.12,2023.0,328.8348,328.9815,328.825,328.8446,2023.0
2024-05-21 13:45:00,336.11,336.11,335.96,335.98,1430.0,328.8348,328.8348,328.688,328.7076,1430.0
2024-05-21 13:50:00,335.99,335.99,335.89,335.97,659.0,328.7174,328.7174,328.6195,328.6978,659.0
2024-05-21 13:55:00,336.0,336.38,335.8,336.3,14050.0,328.7272,329.0989,328.5315,329.0207,14050.0
2024-05-21 14:00:00,336.36,336.37,336.16,336.17,2923.0,329.0794,329.0892,328.8837,328.8935,2923.0
2024-05-21 14:05:00,336.24,336.39,336.24,336.39,600.0,328.962,329.1087,328.962,329.1087,600.0
2024-05-21 14:10:00,336.43,336.51,336.35,336.44,1003.0,329.1479,329.2261,329.0696,329.1576,1003.0
2024-05-21 14:15:00,336.48,336.48,336.34,336.37,1971.0,329.1968,329.1968,329.0598,329.0892,1971.0
2024-05-21 14:20:00,336.43,336.48,336.3,336.47,2135.0,329.1479,329.1968,329.0207,329.187,2135.0
2024-05-21 14:25:00,336.55,336.67,336.32,336.32,1926.0,329.2653,329.3827,329.0402,329.0402,1926.0
2024-05-21 14:30:00,336.25,336.41,336.03,336.12,5177.0,328.9718,329.1283,328.7565,328.8446,5177.0
2024-05-21 14:35:00,336.14,336.23,336.06,336.15,2353.0,328.8641,328.9522,328.7859,328.8739,2353.0
2024-05-21 14:40:00,336.21,336.26,336.02,336.1,4976.0,328.9326,328.9815,328.7467,328.825,4976.0
2024-05-21 14:45:00,336.15,336.15,335.74,335.74,4118.0,328.8739,328.8739,328.4728,328.4728,4118.0
2024-05-21 14:50:00,335.74,335.74,335.28,335.42,3091.0,328.4728,328.4728,328.0228,328.1597,3091.0
2024-05-21 14:55:00,335.51,335.58,335.43,335.46,5044.0,328.2478,328.3163,328.1695,328.1989,5044.0
2024-05-21 15:00:00,335.46,335.83,335.41,335.83,3298.0,328.1989,328.5608,328.1499,328.5608,3298.0
2024-05-21 15:05:00,335.83,336.0,335.77,335.9,4335.0,328.5608,328.7272,328.5021,328.6293,4335.0
2024-05-21 15:10:00,335.9,336.38,335.89,336.15,2932.0,328.6293,329.0989,328.6195,328.8739,2932.0
2024-05-21 15:15:00,336.39,336.5,336.32,336.44,2445.0,329.1087,329.2163,329.0402,329.1576,2445.0
2024-05-21 15:20:00,336.43,336.45,336.18,336.31,4171.0,329.1479,329.1674,328.9033,329.0305,4171.0
2024-05-21 15:25:00,336.25,336.45,336.22,336.36,4949.0,328.9718,329.1674,328.9424,329.0794,4949.0
2024-05-21 15:30:00,336.31,336.54,336.31,336.43,4646.0,329.0305,329.2555,329.0305,329.1479,4646.0
2024-05-21 15:35:00,336.52,336.57,336.36,336.56,5775.0,329.2359,329.2848,329.0794,329.275,5775.0
2024-05-21 15:40:00,336.52,336.62,336.43,336.43,5653.0,329.2359,329.3337,329.1479,329.1479,5653.0
2024-05-21 15:45:00,336.43,336.82,336.38,336.66,8691.0,329.1479,329.5294,329.0989,329.3729,8691.0
2024-05-21 15:50:00,336.65,336.8,336.34,336.55,13575.0,329.3631,329.5098,329.0598,329.2653,13575.0
2024-05-21 15:55:00,336.54,337.0,336.31,336.43,75278.0,329.2555,329.7055,329.0305,329.1479,75278.0
2024-05-22 09:30:00,335.43,336.38,335.43,336.28,10580.0,328.1695,329.0989,328.1695,329.0011,10580.0
2024-05-22 09:35:00,336.35,337.38,335.89,335.89,7526.0,329.0696,330.0773,328.6195,328.6195,7526.0
2024-05-22 09:40:00,335.86,336.06,335.74,335.93,6356.0,328.5902,328.7859,328.4728,328.6587,6356.0
2024-05-22 09:45:00,335.94,336.13,335.74,335.94,2799.0,328.6685,328.8544,328.4728,328.6685,2799.0
2024-05-22 09:50:00,335.95,336.49,335.81,336.38,13598.0,328.6782,329.2066,328.5413,329.0989,13598.0
2024-05-22 09:55:00,336.26,336.77,336.24,336.31,10303.0,328.9815,329.4805,328.962,329.0305,10303.0
2024-05-22 10:00:00,336.08,336.11,335.77,335.92,4714.0,328.8054,328.8348,328.5021,328.6489,4714.0
2024-05-22 10:05:00,335.92,336.0,335.02,335.16,12585.0,328.6489,328.7272,327.7684,327.9053,12585.0
2024-05-22 10:10:00,335.17,335.69,335.02,335.67,3200.0,327.9151,328.4239,327.7684,328.4043,3200.0
2024-05-22 10:15:00,335.64,335.64,334.55,334.72,5111.0,328.375,328.375,327.3086,327.4749,5111.0
2024-05-22 10:20:00,334.74,335.0,334.68,334.89,5631.0,327.4944,327.7488,327.4357,327.6412,5631.0
2024-05-22 10:25:00,335.11,335.63,335.05,335.5,4692.0,327.8564,328.3652,327.7977,328.238,4692.0
2024-05-22 10:30:00,335.5,335.7,335.0,335.58,3844.0,328.238,328.4337,327.7488,328.3163,3844.0
2024-05-22 10:35:00,335.4,335.41,334.86,334.93,2426.0,328.1402,328.1499,327.6118,327.6803,2426.0
2024-05-22 10:40:00,334.62,334.84,334.42,334.42,2370.0,327.377,327.5923,327.1814,327.1814,2370.0
2024-05-22 10:45:00,334.4,334.59,334.17,334.59,2874.0,327.1618,327.3477,326.9368,327.3477,2874.0
2024-05-22 10:50:00,334.6,334.73,334.28,334.41,2942.0,327.3575,327.4847,327.0444,327.1716,2942.0
2024-05-22 10:55:00,334.47,334.72,334.47,334.57,1500.0,327.2303,327.4749,327.2303,327.3281,1500.0
2024-05-22 11:00:00,334.76,334.89,334.63,334.7,803.0,327.514,327.6412,327.3868,327.4553,803.0
2024-05-22 11:05:00,334.75,334.78,334.5,334.5,2977.0,327.5042,327.5336,327.2596,327.2596,2977.0
2024-05-22 11:10:00,334.57,334.74,334.51,334.69,1532.0,327.3281,327.4944,327.2694,327.4455,1532.0
2024-05-22 11:15:00,334.77,334.77,334.66,334.73,2200.0,327.5238,327.5238,327.4162,327.4847,2200.0
2024-05-22 11:20:00,334.73,334.78,334.52,334.64,8866.0,327.4847,327.5336,327.2792,327.3966,8866.0
2024-05-22 11:25:00,334.58,334.58,334.25,334.4,2558.0,327.3379,327.3379,327.015,327.1618,2558.0
2024-05-22 11:30:00,334.28,334.54,334.28,334.54,943.0,327.0444,327.2988,327.0444,327.2988,943.0
2024-05-22 11:35:00,334.62,334.78,334.6,334.64,1698.0,327.377,327.5336,327.3575,327.3966,1698.0
2024-05-22 11:40:00,334.72,334.79,334.53,334.67,1892.0,327.4749,327.5434,327.289,327.426,1892.0
2024-05-22 11:45:00,334.57,334.72,334.57,334.69,1093.0,327.3281,327.4749,327.3281,327.4455,1093.0
2024-05-22 11:50:00,334.62,334.99,334.53,334.99,2080.0,327.377,327.739,327.289,327.739,2080.0
2024-05-22 11:55:00,335.07,335.1,334.93,334.93,1450.0,327.8173,327.8466,327.6803,327.6803,1450.0
2024-05-22 12:00:00,335.11,335.43,335.11,335.36,1225.0,327.8564,328.1695,327.8564,328.101,1225.0
2024-05-22 12:05:00,335.32,335.75,335.22,335.63,7762.0,328.0619,328.4826,327.964,328.3652,7762.0
2024-05-22 12:10:00,335.87,335.97,335.6,335.61,6500.0,328.6,328.6978,328.3358,328.3456,6500.0
2024-05-22 12:15:00,335.67,335.73,335.5,335.5,2211.0,328.4043,328.463,328.238,328.238,2211.0
2024-05-22 12:20:00,335.45,335.85,335.43,335.8,2694.0,328.1891,328.5804,328.1695,328.5315,2694.0
2024-05-22 12:25:00,335.9,335.98,335.89,335.95,1114.0,328.6293,328.7076,328.6195,328.6782,1114.0
2024-05-22 12:30:00,335.86,335.87,335.75,335.83,4081.0,328.5902,328.6,328.4826,328.5608,4081.0
2024-05-22 12:35:00,335.86,335.91,335.78,335.87,1400.0,328.5902,328.6391,328.5119,328.6,1400.0
2024-05-22 12:40:00,335.89,335.92,335.87,335.88,1612.0,328.6195,328.6489,328.6,328.6098,1612.0
2024-05-22 12:45:00,335.87,336.26,335.86,336.16,3157.0,328.6,328.9815,328.5902,328.8837,3157.0
2024-05-22 12:50:00,336.08,336.14,336.0,336.07,1400.0,328.8054,328.8641,328.7272,328.7957,1400.0
2024-05-22 12:55:00,336.06,336.08,336.01,336.07,909.0,328.7859,328.8054,328.7369,328.7957,909.0
2024-05-22 13:00:00,336.07,336.11,335.99,336.06,2301.0,328.7957,328.8348,328.7174,328.7859,2301.0
2024-05-22 13:05:00,336.04,336.23,335.99,336.23,2718.0,328.7663,328.9522,328.7174,328.9522,2718.0
2024-05-22 13:10:00,336.26,336.29,336.04,336.05,1762.0,328.9815,329.0109,328.7663,328.7761,1762.0
2024-05-22 13:15:00,336.08,336.13,336.0,336.0,3559.0,328.8054,328.8544,328.7272,328.7272,3559.0
2024-05-22 13:20:00,335.99,336.56,335.98,336.3,7959.0,328.7174,329.275,328.7076,329.0207,7959.0
2024-05-22 13:25:00,336.16,336.27,336.01,336.18,3599.0,328.8837,328.9913,328.7369,328.9033,3599.0
2024-05-22 13:30:00,336.18,336.32,336.01,336.01,3092.0,328.9033,329.0402,328.7369,328.7369,3092.0
2024-05-22 13:35:00,336.16,336.16,336.0,336.0,1453.0,328.8837,328.8837,328.7272,328.7272,1453.0
2024-05-22 13:40:00,336.12,336.19,335.93,335.96,4125.0,328.8446,328.9131,328.6587,328.688,4125.0
2024-05-22 13:45:00,335.96,336.14,335.96,336.14,1855.0,328.688,328.8641,328.688,328.8641,1855.0
2024-05-22 13:50:00,336.18,336.53,336.16,336.41,4808.0,328.9033,329.2457,328.8837,329.1283,4808.0
2024-05-22 13:55:00,336.41,336.62,336.36,336.6,1349.0,329.1283,329.3337,329.0794,329.3142,1349.0
2024-05-22 14:00:00,336.6,336.6,336.16,336.27,5856.0,329.3142,329.3142,328.8837,328.9913,5856.0
2024-05-22 14:05:00,336.27,336.42,336.14,336.14,4291.0,328.9913,329.1381,328.8641,328.8641,4291.0
2024-05-22 14:10:00,336.12,336.13,336.02,336.02,2163.0,328.8446,328.8544,328.7467,328.7467,2163.0
2024-05-22 14:15:00,336.1,336.19,336.0,336.13,3247.0,328.825,328.9131,328.7272,328.8544,3247.0
2024-05-22 14:20:00,336.12,336.12,335.92,336.02,3799.0,328.8446,328.8446,328.6489,328.7467,3799.0
2024-05-22 14:25:00,336.01,336.14,335.99,336.05,5121.0,328.7369,328.8641,328.7174,328.7761,5121.0
2024-05-22 14:30:00,336.05,336.19,335.99,335.99,4210.0,328.7761,328.9131,328.7174,328.7174,4210.0
2024-05-22 14:35:00,335.92,336.24,335.8,336.16,5320.0,328.6489,328.962,328.5315,328.8837,5320.0
2024-05-22 14:40:00,336.15,336.19,335.97,336.18,2332.0,328.8739,328.9131,328.6978,328.9033,2332.0
2024-05-22 14:45:00,336.19,336.19,335.75,335.79,4207.0,328.9131,328.9131,328.4826,328.5217,4207.0
2024-05-22 14:50:00,335.8,336.04,335.8,336.04,1431.0,328.5315,328.7663,328.5315,328.7663,1431.0
2024-05-22 14:55:00,336.04,336.3,336.04,336.3,3145.0,328.7663,329.0207,328.7663,329.0207,3145.0
2024-05-22 15:00:00,336.29,336.45,336.27,336.34,3613.0,329.0109,329.1674,328.9913,329.0598,3613.0
2024-05-22 15:05:00,336.36,336.66,336.36,336.66,3001.0,329.0794,329.3729,329.0794,329.3729,3001.0
2024-05-22 15:10:00,336.67,336.67,336.43,336.44,4566.0,329.3827,329.3827,329.1479,329.1576,4566.0
2024-05-22 15:15:00,336.46,336.63,336.25,336.26,5696.0,329.1772,329.3435,328.9718,328.9815,5696.0
2024-05-22 15:20:00,336.17,336.51,336.17,336.51,5309.0,328.8935,329.2261,328.8935,329.2261,5309.0
2024-05-22 15:25:00,336.51,336.77,336.25,336.36,11957.0,329.2261,329.4805,328.9718,329.0794,11957.0
2024-05-22 15:30:00,336.41,336.73,336.37,336.69,5300.0,329.1283,329.4414,329.0892,329.4022,5300.0
2024-05-22 15:35:00,336.71,336.85,336.58,336.62,6584.0,329.4218,329.5588,329.2946,329.3337,6584.0
2024-05-22 15:40:00,336.62,336.63,336.34,336.39,7449.0,329.3337,329.3435,329.0598,329.1087,7449.0
2024-05-22 15:45:00,336.42,336.82,336.42,336.55,12095.0,329.1381,329.5294,329.1381,329.2653,12095.0
2024-05-22 15:50:00,336.54,336.66,335.94,335.94,18562.0,329.2555,329.3729,328.6685,328.6685,18562.0
2024-05-22 15:55:00,335.91,336.58,335.76,336.54,51769.0,328.6391,329.2946,328.4924,329.2555,51769.0
2024-05-23 09:30:00,335.72,336.98,335.59,336.17,13387.0,328.4532,329.686,328.326,328.8935,13387.0
2024-05-23 09:35:00,336.4,337.13,335.65,336.32,7422.0,329.1185,329.8327,328.3847,329.0402,7422.0
2024-05-23 09:40:00,336.93,336.93,335.83,336.31,5520.0,329.637,329.637,328.5608,329.0305,5520.0
2024-05-23 09:45:00,336.05,336.56,336.05,336.55,3465.0,328.7761,329.275,328.7761,329.2653,3465.0
2024-05-23 09:50:00,336.53,336.75,336.17,336.69,4593.0,329.2457,329.4609,328.8935,329.4022,4593.0
2024-05-23 09:55:00,336.73,337.23,336.6,337.23,6033.0,329.4414,329.9305,329.3142,329.9305,6033.0
2024-05-23 10:00:00,336.96,337.9,336.95,337.78,6463.0,329.6664,330.586,329.6566,330.4686,6463.0
2024-05-23 10:05:00,337.75,337.77,337.5,337.69,3818.0,330.4393,330.4589,330.1947,330.3806,3818.0
2024-05-23 10:10:00,337.68,337.98,337.54,337.55,4172.0,330.3708,330.6643,330.2338,330.2436,4172.0
2024-05-23 10:15:00,337.5,338.23,337.5,337.63,7713.0,330.1947,330.9089,330.1947,330.3219,7713.0
2024-05-23 10:20:00,337.51,337.77,337.49,337.77,3200.0,330.2045,330.4589,330.1849,330.4589,3200.0
2024-05-23 10:25:00,337.71,337.76,337.37,337.67,4493.0,330.4002,330.4491,330.0675,330.361,4493.0
2024-05-23 10:30:00,337.67,337.97,337.67,337.8,4461.0,330.361,330.6545,330.361,330.4882,4461.0
2024-05-23 10:35:00,337.79,338.4,337.78,338.37,1877.0,330.4784,331.0752,330.4686,331.0459,1877.0
2024-05-23 10:40:00,338.36,338.66,338.3,338.4,5332.0,331.0361,331.3296,330.9774,331.0752,5332.0
2024-05-23 10:45:00,338.29,338.37,337.89,338.17,4654.0,330.9676,331.0459,330.5763,330.8502,4654.0
2024-05-23 10:50:00,338.06,338.18,337.75,337.84,7302.0,330.7426,330.86,330.4393,330.5273,7302.0
2024-05-23 10:55:00,337.79,338.4,337.78,338.38,4315.0,330.4784,331.0752,330.4686,331.0557,4315.0
2024-05-23 11:00:00,338.37,338.38,338.01,338.02,4461.0,331.0459,331.0557,330.6937,330.7034,4461.0
2024-05-23 11:05:00,337.84,338.06,337.61,338.01,4217.0,330.5273,330.7426,330.3023,330.6937,4217.0
2024-05-23 11:10:00,338.1,338.33,338.1,338.33,1319.0,330.7817,331.0067,330.7817,331.0067,1319.0
2024-05-23 11:15:00,338.26,338.5,338.15,338.15,43560.0,330.9382,331.1731,330.8306,330.8306,43560.0
2024-05-23 11:20:00,338.24,338.24,337.92,338.21,3110.0,330.9187,330.9187,330.6056,330.8893,3110.0
2024-05-23 11:25:00,338.15,338.22,337.55,337.73,32868.0,330.8306,330.8991,330.2436,330.4197,32868.0
2024-05-23 11:30:00,337.74,337.94,337.68,337.68,5296.0,330.4295,330.6252,330.3708,330.3708,5296.0
2024-05-23 11:35:00,337.93,338.17,337.74,338.17,13791.0,330.6154,330.8502,330.4295,330.8502,13791.0
2024-05-23 11:40:00,338.09,338.39,337.87,338.16,63630.0,330.7719,331.0654,330.5567,330.8404,63630.0
2024-05-23 11:45:00,338.19,338.5,338.19,338.29,3200.0,330.8698,331.1731,330.8698,330.9676,3200.0
2024-05-23 11:50:00,338.08,338.74,337.88,338.74,46637.0,330.7621,331.4079,330.5665,331.4079,46637.0
2024-05-23 11:55:00,338.55,338.55,338.22,338.54,6305.0,331.222,331.222,330.8991,331.2122,6305.0
2024-05-23 12:00:00,338.56,338.94,338.38,338.94,17777.0,331.2318,331.6035,331.0557,331.6035,17777.0
2024-05-23 12:05:00,338.92,339.13,338.76,339.01,3678.0,331.584,331.7894,331.4274,331.672,3678.0
2024-05-23 12:10:00,339.07,339.27,338.82,339.27,4303.0,331.7307,331.9264,331.4861,331.9264,4303.0
2024-05-23 12:15:00,339.12,339.22,338.91,338.91,2398.0,331.7796,331.8775,331.5742,331.5742,2398.0
2024-05-23 12:20:00,338.96,339.43,338.83,339.38,8989.0,331.6231,332.0829,331.4959,332.034,8989.0
2024-05-23 12:25:00,339.35,339.35,338.2,338.23,73526.0,332.0047,332.0047,330.8795,330.9089,73526.0
2024-05-23 12:30:00,338.25,338.5,338.2,338.2,3455.0,330.9285,331.1731,330.8795,330.8795,3455.0
2024-05-23 12:35:00,338.32,338.32,338.11,338.25,4191.0,330.9969,330.9969,330.7915,330.9285,4191.0
2024-05-23 12:40:00,338.25,338.37,337.94,338.01,3105.0,330.9285,331.0459,330.6252,330.6937,3105.0
2024-05-23 12:45:00,337.89,338.0,337.8,337.8,1000.0,330.5763,330.6839,330.4882,330.4882,1000.0
2024-05-23 12:50:00,337.94,338.09,337.67,337.67,1330.0,330.6252,330.7719,330.361,330.361,1330.0
2024-05-23 12:55:00,337.88,338.04,337.78,338.04,4754.0,330.5665,330.723,330.4686,330.723,4754.0
2024-05-23 13:00:00,338.04,338.11,337.91,338.11,1578.0,330.723,330.7915,330.5958,330.7915,1578.0
2024-05-23 13:05:00,338.22,338.22,337.95,338.13,2220.0,330.8991,330.8991,330.635,330.8111,2220.0
2024-05-23 13:10:00,338.1,338.14,337.84,337.84,2806.0,330.7817,330.8208,330.5273,330.5273,2806.0
2024-05-23 13:15:00,337.82,337.82,337.49,337.5,2642.0,330.5078,330.5078,330.1849,330.1947,2642.0
2024-05-23 13:20:00,337.36,337.41,337.16,337.24,1900.0,330.0577,330.1066,329.8621,329.9403,1900.0
2024-05-23 13:25:00,337.25,337.42,337.24,337.42,3520.0,329.9501,330.1164,329.9403,330.1164,3520.0
2024-05-23 13:30:00,337.42,337.42,337.1,337.18,2700.0,330.1164,330.1164,329.8034,329.8816,2700.0
2024-05-23 13:35:00,337.3,337.3,336.79,336.8,2905.0,329.999,329.999,329.5001,329.5098,2905.0
2024-05-23 13:40:00,336.86,336.93,336.6,336.61,2244.0,329.5686,329.637,329.3142,329.324,2244.0
2024-05-23 13:45:00,336.44,336.85,336.44,336.47,4164.0,329.1576,329.5588,329.1576,329.187,4164.0
2024-05-23 13:50:00,336.52,336.71,336.22,336.23,5552.0,329.2359,329.4218,328.9424,328.9522,5552.0
2024-05-23 13:55:00,336.22,336.58,336.22,336.56,4421.0,328.9424,329.2946,328.9424,329.275,4421.0
2024-05-23 14:00:00,336.47,336.7,336.47,336.69,2204.0,329.187,329.412,329.187,329.4022,2204.0
2024-05-23 14:05:00,336.65,337.23,336.6,337.23,4071.0,329.3631,329.9305,329.3142,329.9305,4071.0
2024-05-23 14:10:00,337.35,337.35,336.83,336.94,3668.0,330.0479,330.0479,329.5392,329.6468,3668.0
2024-05-23 14:15:00,336.92,337.17,336.49,336.71,19831.0,329.6273,329.8718,329.2066,329.4218,19831.0
2024-05-23 14:20:00,336.71,336.85,336.57,336.74,2610.0,329.4218,329.5588,329.2848,329.4511,2610.0
2024-05-23 14:25:00,336.88,336.88,336.5,336.51,11110.0,329.5881,329.5881,329.2163,329.2261,11110.0
2024-05-23 14:30:00,336.5,336.75,336.34,336.75,7729.0,329.2163,329.4609,329.0598,329.4609,7729.0
2024-05-23 14:35:00,336.77,337.32,336.68,337.32,4236.0,329.4805,330.0186,329.3924,330.0186,4236.0
2024-05-23 14:40:00,337.32,337.36,337.1,337.24,4790.0,330.0186,330.0577,329.8034,329.9403,4790.0
2024-05-23 14:45:00,337.23,337.34,336.86,336.9,5254.0,329.9305,330.0382,329.5686,329.6077,5254.0
2024-05-23 14:50:00,336.84,337.05,336.56,336.68,13864.0,329.549,329.7544,329.275,329.3924,13864.0
2024-05-23 14:55:00,336.57,337.19,336.57,336.76,13159.0,329.2848,329.8914,329.2848,329.4707,13159.0
2024-05-23 15:00:00,337.06,337.09,336.53,336.53,8616.0,329.7642,329.7936,329.2457,329.2457,8616.0
2024-05-23 15:05:00,336.42,336.42,336.08,336.08,4292.0,329.1381,329.1381,328.8054,328.8054,4292.0
2024-05-23 15:10:00,336.13,336.26,336.03,336.1,6173.0,328.8544,328.9815,328.7565,328.825,6173.0
2024-05-23 15:15:00,336.08,336.1,335.48,336.0,18734.0,328.8054,328.825,328.2184,328.7272,18734.0
2024-05-23 15:20:00,335.93,336.26,335.93,336.03,9697.0,328.6587,328.9815,328.6587,328.7565,9697.0
2024-05-23 15:25:00,336.08,336.9,336.05,336.83,23667.0,328.8054,329.6077,328.7761,329.5392,23667.0
2024-05-23 15:30:00,336.81,337.29,336.81,337.28,15163.0,329.5196,329.9892,329.5196,329.9795,15163.0
2024-05-23 15:35:00,337.35,337.61,337.31,337.55,11151.0,330.0479,330.3023,330.0088,330.2436,11151.0
2024-05-23 15:40:00,337.49,337.5,337.06,337.46,8079.0,330.1849,330.1947,329.7642,330.1556,8079.0
2024-05-23 15:45:00,337.51,337.68,337.05,337.61,10402.0,330.2045,330.3708,329.7544,330.3023,10402.0
2024-05-23 15:50:00,337.68,337.74,337.4,337.43,15212.0,330.3708,330.4295,330.0969,330.1262,15212.0
2024-05-23 15:55:00,337.28,337.95,337.21,337.83,83002.0,329.9795,330.635,329.911,330.5176,83002.0
2024-05-24 09:30:00,338.92,338.92,338.12,338.13,11744.0,331.584,331.584,330.8013,330.8111,11744.0
2024-05-24 09:35:00,338.2,338.2,337.46,337.46,1155.0,330.8795,330.8795,330.1556,330.1556,1155.0
2024-05-24 09:40:00,337.51,337.91,337.09,337.09,2860.0,330.2045,330.5958,329.7936,329.7936,2860.0
2024-05-24 09:45:00,337.15,337.15,336.51,336.53,1334.0,329.8523,329.8523,329.2261,329.2457,1334.0
2024-05-24 09:50:00,336.27,336.31,335.91,336.27,1967.0,328.9913,329.0305,328.6391,328.9913,1967.0
2024-05-24 09:55:00,336.29,336.45,334.84,334.98,13251.0,329.0109,329.1674,327.5923,327.7292,13251.0
2024-05-24 10:00:00,335.12,335.52,334.28,335.35,15299.0,327.8662,328.2576,327.0444,328.0912,15299.0
2024-05-24 10:05:00,335.42,335.42,334.82,335.0,20719.0,328.1597,328.1597,327.5727,327.7488,20719.0
2024-05-24 10:10:00,335.0,335.2,334.11,334.18,83200.0,327.7488,327.9445,326.8781,326.9466,83200.0
2024-05-24 10:15:00,334.2,334.2,333.49,333.74,2777.0,326.9661,326.9661,326.2715,326.5161,2777.0
2024-05-24 10:20:00,333.88,334.61,333.76,334.46,6304.0,326.6531,327.3673,326.5357,327.2205,6304.0
2024-05-24 10:25:00,334.43,334.75,334.43,334.52,4971.0,327.1911,327.5042,327.1911,327.2792,4971.0
2024-05-24 10:30:00,334.33,334.56,334.11,334.56,2528.0,327.0933,327.3183,326.8781,327.3183,2528.0
2024-05-24 10:35:00,334.64,334.64,334.39,334.51,1883.0,327.3966,327.3966,327.152,327.2694,1883.0
2024-05-24 10:40:00,334.61,334.61,334.19,334.36,8940.0,327.3673,327.3673,326.9563,327.1227,8940.0
2024-05-24 10:45:00,334.24,334.6,334.24,334.59,800.0,327.0053,327.3575,327.0053,327.3477,800.0
2024-05-24 10:50:00,334.52,334.56,333.98,333.98,5152.0,327.2792,327.3183,326.7509,326.7509,5152.0
2024-05-24 10:55:00,334.28,334.35,334.28,334.28,410.0,327.0444,327.1129,327.0444,327.0444,410.0
2024-05-24 11:00:00,334.31,334.31,333.98,334.25,1319.0,327.0737,327.0737,326.7509,327.015,1319.0
2024-05-24 11:05:00,334.38,334.88,334.27,334.73,21447.0,327.1422,327.6314,327.0346,327.4847,21447.0
2024-05-24 11:10:00,334.75,334.75,333.87,334.33,131880.0,327.5042,327.5042,326.6433,327.0933,131880.0
2024-05-24 11:15:00,334.36,334.65,333.84,333.96,7244.0,327.1227,327.4064,326.6139,326.7313,7244.0
2024-05-24 11:20:00,333.98,334.0,333.46,333.5,5847.0,326.7509,326.7705,326.2421,326.2813,5847.0
2024-05-24 11:25:00,333.59,333.73,333.44,333.72,2398.0,326.3693,326.5063,326.2226,326.4965,2398.0
2024-05-24 11:30:00,333.72,334.05,333.7,333.91,3308.0,326.4965,326.8194,326.477,326.6824,3308.0
2024-05-24 11:35:00,333.93,333.93,333.3,333.44,5482.0,326.702,326.702,326.0856,326.2226,5482.0
2024-05-24 11:40:00,333.44,333.57,333.34,333.5,14825.0,326.2226,326.3498,326.1247,326.2813,14825.0
2024-05-24 11:45:00,333.5,333.5,333.02,333.09,7725.0,326.2813,326.2813,325.8117,325.8802,7725.0
2024-05-24 11:50:00,333.21,333.21,333.03,333.05,2700.0,325.9976,325.9976,325.8215,325.841,2700.0
2024-05-24 11:55:00,333.12,333.25,333.07,333.08,2700.0,325.9095,326.0367,325.8606,325.8704,2700.0
2024-05-24 12:00:00,333.08,333.17,332.83,333.02,4253.0,325.8704,325.9584,325.6258,325.8117,4253.0
2024-05-24 12:05:00,333.04,333.08,332.79,332.79,6703.0,325.8312,325.8704,325.5866,325.5866,6703.0
2024-05-24 12:10:00,332.9,332.9,332.01,332.01,18232.0,325.6943,325.6943,324.8235,324.8235,18232.0
2024-05-24 12:15:00,332.05,332.05,331.83,331.86,3328.0,324.8627,324.8627,324.6474,324.6768,3328.0
2024-05-24 12:20:00,331.75,332.46,331.7,331.93,9730.0,324.5692,325.2638,324.5202,324.7453,9730.0
2024-05-24 12:25:00,331.93,332.57,331.93,332.57,4338.0,324.7453,325.3714,324.7453,325.3714,4338.0
2024-05-24 12:30:00,332.58,332.7,332.43,332.43,1751.0,325.3812,325.4986,325.2344,325.2344,1751.0
2024-05-24 12:35:00,332.55,332.55,332.37,332.37,913.0,325.3518,325.3518,325.1757,325.1757,913.0
2024-05-24 12:40:00,332.43,332.45,332.38,332.45,600.0,325.2344,325.254,325.1855,325.254,600.0
2024-05-24 12:45:00,332.45,332.46,332.21,332.21,5702.0,325.254,325.2638,325.0192,325.0192,5702.0
2024-05-24 12:50:00,332.23,332.27,332.21,332.24,650.0,325.0388,325.0779,325.0192,325.0486,650.0
2024-05-24 12:55:00,332.36,332.36,332.06,332.07,3207.0,325.166,325.166,324.8724,324.8822,3207.0
2024-05-24 13:00:00,332.0,332.01,331.71,331.71,2972.0,324.8137,324.8235,324.53,324.53,2972.0
2024-05-24 13:05:00,331.62,331.62,331.24,331.27,2344.0,324.442,324.442,324.0702,324.0995,2344.0
2024-05-24 13:10:00,331.31,331.63,331.3,331.61,4208.0,324.1387,324.4518,324.1289,324.4322,4208.0
2024-05-24 13:15:00,331.54,331.65,331.52,331.65,2084.0,324.3637,324.4713,324.3441,324.4713,2084.0
2024-05-24 13:20:00,331.58,332.29,331.58,332.0,7340.0,324.4028,325.0975,324.4028,324.8137,7340.0
2024-05-24 13:25:00,332.0,332.0,331.53,331.53,6103.0,324.8137,324.8137,324.3539,324.3539,6103.0
2024-05-24 13:30:00,331.52,331.67,331.37,331.42,2721.0,324.3441,324.4909,324.1974,324.2463,2721.0
2024-05-24 13:35:00,331.4,331.43,331.12,331.24,2773.0,324.2267,324.2561,323.9528,324.0702,2773.0
2024-05-24 13:40:00,331.17,331.75,331.05,331.7,7442.0,324.0017,324.5692,323.8843,324.5202,7442.0
2024-05-24 13:45:00,331.5,332.0,331.5,331.85,4590.0,324.3246,324.8137,324.3246,324.667,4590.0
2024-05-24 13:50:00,331.87,331.87,331.63,331.71,2257.0,324.6866,324.6866,324.4518,324.53,2257.0
2024-05-24 13:55:00,331.77,331.83,331.66,331.79,4215.0,324.5887,324.6474,324.4811,324.6083,4215.0
2024-05-24 14:00:00,331.74,332.42,331.74,332.28,4395.0,324.5594,325.2247,324.5594,325.0877,4395.0
2024-05-24 14:05:00,332.23,332.28,332.1,332.1,3925.0,325.0388,325.0877,324.9116,324.9116,3925.0
2024-05-24 14:10:00,332.1,332.11,332.0,332.06,2610.0,324.9116,324.9214,324.8137,324.8724,2610.0
2024-05-24 14:15:00,332.05,332.06,331.96,332.0,3304.0,324.8627,324.8724,324.7746,324.8137,3304.0
2024-05-24 14:20:00,331.97,331.99,331.84,331.84,2259.0,324.7844,324.804,324.6572,324.6572,2259.0
2024-05-24 14:25:00,331.74,331.79,331.64,331.74,5291.0,324.5594,324.6083,324.4615,324.5594,5291.0
2024-05-24 14:30:00,331.78,332.14,331.76,331.86,11342.0,324.5985,324.9507,324.5789,324.6768,11342.0
2024-05-24 14:35:00,331.86,331.99,331.86,331.97,2183.0,324.6768,324.804,324.6768,324.7844,2183.0
2024-05-24 14:40:00,331.97,332.36,331.97,332.36,7104.0,324.7844,325.166,324.7844,325.166,7104.0
2024-05-24 14:45:00,332.33,332.4,332.12,332.13,5148.0,325.1366,325.2051,324.9312,324.9409,5148.0
2024-05-24 14:50:00,332.12,332.21,332.05,332.21,4972.0,324.9312,325.0192,324.8627,325.0192,4972.0
2024-05-24 14:55:00,332.27,332.35,332.17,332.17,2730.0,325.0779,325.1562,324.9801,324.9801,2730.0
2024-05-24 15:00:00,332.18,332.19,331.78,331.79,717.0,324.9899,324.9996,324.5985,324.6083,717.0
2024-05-24 15:05:00,331.76,331.76,331.57,331.61,4110.0,324.5789,324.5789,324.3931,324.4322,4110.0
2024-05-24 15:10:00,331.69,331.78,331.69,331.75,1234.0,324.5105,324.5985,324.5105,324.5692,1234.0
2024-05-24 15:15:00,331.75,331.75,331.57,331.57,2473.0,324.5692,324.5692,324.3931,324.3931,2473.0
2024-05-24 15:20:00,331.53,331.53,331.33,331.37,1633.0,324.3539,324.3539,324.1582,324.1974,1633.0
2024-05-24 15:25:00,331.43,331.91,331.39,331.88,10208.0,324.2561,324.7257,324.217,324.6963,10208.0
2024-05-24 15:30:00,331.92,332.46,331.92,332.44,7865.0,324.7355,325.2638,324.7355,325.2442,7865.0
2024-05-24 15:35:00,332.44,332.76,332.33,332.42,8726.0,325.2442,325.5573,325.1366,325.2247,8726.0
2024-05-24 15:40:00,332.41,332.77,332.4,332.44,17200.0,325.2149,325.5671,325.2051,325.2442,17200.0
2024-05-24 15:45:00,332.36,332.54,332.28,332.38,16780.0,325.166,325.3421,325.0877,325.1855,16780.0
2024-05-24 15:50:00,332.39,332.49,331.9,332.49,30607.0,325.1953,325.2931,324.7159,325.2931,30607.0
2024-05-24 15:55:00,332.49,332.65,332.24,332.65,57685.0,325.2931,325.4497,325.0486,325.4497,57685.0
2024-05-28 09:30:00,332.87,333.36,331.62,333.36,22739.0,325.6649,326.1443,324.442,326.1443,22739.0
2024-05-28 09:35:00,333.06,333.37,332.87,332.87,7267.0,325.8508,326.1541,325.6649,325.6649,7267.0
2024-05-28 09:40:00,332.83,332.84,332.32,332.83,6397.0,325.6258,325.6356,325.1268,325.6258,6397.0
2024-05-28 09:45:00,332.91,333.86,332.91,333.86,3636.0,325.7041,326.6335,325.7041,326.6335,3636.0
2024-05-28 09:50:00,333.86,334.08,333.27,333.41,10590.0,326.6335,326.8487,326.0563,326.1932,10590.0
2024-05-28 09:55:00,333.4,333.4,332.72,332.74,4896.0,326.1834,326.1834,325.5182,325.5377,4896.0
2024-05-28 10:00:00,332.97,333.72,332.89,333.56,5412.0,325.7628,326.4965,325.6845,326.34,5412.0
2024-05-28 10:05:00,333.69,333.75,333.32,333.53,9227.0,326.4672,326.5259,326.1052,326.3106,9227.0
2024-05-28 10:10:00,333.59,334.06,333.43,333.9,4205.0,326.3693,326.8292,326.2128,326.6726,4205.0
2024-05-28 10:15:00,333.9,333.99,333.7,333.9,3926.0,326.6726,326.7607,326.477,326.6726,3926.0
2024-05-28 10:20:00,333.89,334.29,333.83,334.27,4480.0,326.6628,327.0542,326.6041,327.0346,4480.0
2024-05-28 10:25:00,334.23,334.26,333.76,333.86,8544.0,326.9955,327.0248,326.5357,326.6335,8544.0
2024-05-28 10:30:00,333.81,334.32,333.73,334.32,7068.0,326.5846,327.0835,326.5063,327.0835,7068.0
2024-05-28 10:35:00,334.31,334.7,334.29,334.38,24399.0,327.0737,327.4553,327.0542,327.1422,24399.0
2024-05-28 10:40:00,334.41,334.43,333.96,333.96,4141.0,327.1716,327.1911,326.7313,326.7313,4141.0
2024-05-28 10:45:00,334.17,334.73,334.17,334.68,3003.0,326.9368,327.4847,326.9368,327.4357,3003.0
2024-05-28 10:50:00,334.56,334.76,334.36,334.36,5376.0,327.3183,327.514,327.1227,327.1227,5376.0
2024-05-28 10:55:00,334.35,334.55,334.29,334.3,9091.0,327.1129,327.3086,327.0542,327.064,9091.0
2024-05-28 11:00:00,334.26,334.7,334.14,334.57,4301.0,327.0248,327.4553,326.9074,327.3281,4301.0
2024-05-28 11:05:00,334.52,334.6,334.46,334.47,5237.0,327.2792,327.3575,327.2205,327.2303,5237.0
2024-05-28 11:10:00,334.44,334.63,334.36,334.52,9571.0,327.2009,327.3868,327.1227,327.2792,9571.0
2024-05-28 11:15:00,334.51,334.62,334.46,334.52,6980.0,327.2694,327.377,327.2205,327.2792,6980.0
2024-05-28 11:20:00,334.57,335.0,334.51,334.94,5200.0,327.3281,327.7488,327.2694,327.6901,5200.0
2024-05-28 11:25:00,334.93,335.33,334.88,335.18,8739.0,327.6803,328.0717,327.6314,327.9249,8739.0
2024-05-28 11:30:00,335.2,335.3,335.09,335.25,4681.0,327.9445,328.0423,327.8369,327.9934,4681.0
2024-05-28 11:35:00,335.16,335.49,335.13,335.28,14760.0,327.9053,328.2282,327.876,328.0228,14760.0
2024-05-28 11:40:00,335.3,335.48,335.23,335.4,10754.0,328.0423,328.2184,327.9738,328.1402,10754.0
2024-05-28 11:45:00,335.32,335.65,335.32,335.5,22676.0,328.0619,328.3847,328.0619,328.238,22676.0
2024-05-28 11:50:00,335.5,335.51,334.9,335.02,10969.0,328.238,328.2478,327.651,327.7684,10969.0
2024-05-28 11:55:00,335.02,335.04,334.78,334.96,19577.0,327.7684,327.7879,327.5336,327.7097,19577.0
2024-05-28 12:00:00,334.95,334.95,334.41,334.78,4426.0,327.6999,327.6999,327.1716,327.5336,4426.0
2024-05-28 12:05:00,334.87,335.05,334.87,335.03,5859.0,327.6216,327.7977,327.6216,327.7782,5859.0
2024-05-28 12:10:00,334.94,335.13,334.94,334.94,5158.0,327.6901,327.876,327.6901,327.6901,5158.0
2024-05-28 12:15:00,335.0,335.0,334.68,334.68,2511.0,327.7488,327.7488,327.4357,327.4357,2511.0
2024-05-28 12:20:00,334.77,334.95,334.77,334.86,5483.0,327.5238,327.6999,327.5238,327.6118,5483.0
2024-05-28 12:25:00,334.96,334.96,334.82,334.82,910.0,327.7097,327.7097,327.5727,327.5727,910.0
2024-05-28 12:30:00,334.77,334.81,334.51,334.51,5402.0,327.5238,327.5629,327.2694,327.2694,5402.0
2024-05-28 12:35:00,334.52,334.62,334.44,334.49,2663.0,327.2792,327.377,327.2009,327.2499,2663.0
2024-05-28 12:40:00,334.51,334.62,334.43,334.44,2792.0,327.2694,327.377,327.1911,327.2009,2792.0
2024-05-28 12:45:00,334.41,334.46,333.77,333.77,3904.0,327.1716,327.2205,326.5454,326.5454,3904.0
2024-05-28 12:50:00,333.89,333.9,333.83,333.84,700.0,326.6628,326.6726,326.6041,326.6139,700.0
2024-05-28 12:55:00,333.79,333.79,333.38,333.47,2020.0,326.565,326.565,326.1639,326.2519,2020.0
2024-05-28 13:00:00,333.4,333.43,333.12,333.14,3362.0,326.1834,326.2128,325.9095,325.9291,3362.0
2024-05-28 13:05:00,333.21,333.57,333.18,333.57,5383.0,325.9976,326.3498,325.9682,326.3498,5383.0
2024-05-28 13:10:00,333.6,333.86,333.6,333.86,4518.0,326.3791,326.6335,326.3791,326.6335,4518.0
2024-05-28 13:15:00,333.89,333.91,333.73,333.78,1923.0,326.6628,326.6824,326.5063,326.5552,1923.0
2024-05-28 13:20:00,333.75,333.9,333.74,333.85,1607.0,326.5259,326.6726,326.5161,326.6237,1607.0
2024-05-28 13:25:00,333.79,333.88,333.76,333.81,3109.0,326.565,326.6531,326.5357,326.5846,3109.0
2024-05-28 13:30:00,333.8,334.04,333.8,333.88,4411.0,326.5748,326.8096,326.5748,326.6531,4411.0
2024-05-28 13:35:00,333.88,333.9,333.83,333.84,1511.0,326.6531,326.6726,326.6041,326.6139,1511.0
2024-05-28 13:40:00,333.88,333.89,333.68,333.69,3111.0,326.6531,326.6628,326.4574,326.4672,3111.0
2024-05-28 13:45:00,333.66,333.66,333.2,333.2,4159.0,326.4378,326.4378,325.9878,325.9878,4159.0
2024-05-28 13:50:00,333.21,333.36,333.08,333.13,4436.0,325.9976,326.1443,325.8704,325.9193,4436.0
2024-05-28 13:55:00,333.13,333.13,332.89,333.01,2018.0,325.9193,325.9193,325.6845,325.8019,2018.0
2024-05-28 14:00:00,332.94,333.0,332.71,332.92,3647.0,325.7334,325.7921,325.5084,325.7138,3647.0
2024-05-28 14:05:00,332.91,333.06,332.86,332.89,6474.0,325.7041,325.8508,325.6551,325.6845,6474.0
2024-05-28 14:10:00,332.86,332.86,332.74,332.75,1100.0,325.6551,325.6551,325.5377,325.5475,1100.0
2024-05-28 14:15:00,332.79,333.12,332.76,333.09,5542.0,325.5866,325.9095,325.5573,325.8802,5542.0
2024-05-28 14:20:00,333.02,333.05,332.93,332.94,3013.0,325.8117,325.841,325.7236,325.7334,3013.0
2024-05-28 14:25:00,332.94,332.95,332.77,332.8,4000.0,325.7334,325.7432,325.5671,325.5964,4000.0
2024-05-28 14:30:00,332.68,333.05,332.67,332.95,10434.0,325.479,325.841,325.4692,325.7432,10434.0
2024-05-28 14:35:00,332.9,333.0,332.9,333.0,3607.0,325.6943,325.7921,325.6943,325.7921,3607.0
2024-05-28 14:40:00,333.01,333.08,332.81,332.85,6118.0,325.8019,325.8704,325.6062,325.6453,6118.0
2024-05-28 14:45:00,332.89,332.91,332.75,332.81,3577.0,325.6845,325.7041,325.5475,325.6062,3577.0
2024-05-28 14:50:00,332.81,332.81,332.61,332.65,3200.0,325.6062,325.6062,325.4105,325.4497,3200.0
2024-05-28 14:55:00,332.61,332.9,332.49,332.84,11564.0,325.4105,325.6943,325.2931,325.6356,11564.0
2024-05-28 15:00:00,332.83,332.83,332.53,332.56,14043.0,325.6258,325.6258,325.3323,325.3616,14043.0
2024-05-28 15:05:00,332.54,332.89,332.34,332.35,15640.0,325.3421,325.6845,325.1464,325.1562,15640.0
2024-05-28 15:10:00,332.32,332.36,332.16,332.25,9570.0,325.1268,325.166,324.9703,325.0583,9570.0
2024-05-28 15:15:00,332.25,332.28,332.16,332.16,8551.0,325.0583,325.0877,324.9703,324.9703,8551.0
2024-05-28 15:20:00,332.17,332.44,332.17,332.44,9376.0,324.9801,325.2442,324.9801,325.2442,9376.0
2024-05-28 15:25:00,332.43,332.64,332.35,332.61,9309.0,325.2344,325.4399,325.1562,325.4105,9309.0
2024-05-28 15:30:00,332.65,332.84,332.6,332.81,14231.0,325.4497,325.6356,325.4008,325.6062,14231.0
2024-05-28 15:35:00,332.81,332.83,332.55,332.76,27378.0,325.6062,325.6258,325.3518,325.5573,27378.0
2024-05-28 15:40:00,332.77,333.25,332.66,333.2,20699.0,325.5671,326.0367,325.4595,325.9878,20699.0
2024-05-28 15:45:00,333.2,333.2,332.94,333.02,22851.0,325.9878,325.9878,325.7334,325.8117,22851.0
2024-05-28 15:50:00,333.02,333.11,332.89,332.89,40314.0,325.8117,325.8997,325.6845,325.6845,40314.0
2024-05-28 15:55:00,332.95,333.26,332.89,333.2,123625.0,325.7432,326.0465,325.6845,325.9878,123625.0
2024-05-29 09:30:00,331.32,332.77,329.31,330.03,35552.0,324.1485,325.5671,322.182,322.8864,35552.0
2024-05-29 09:35:00,330.18,331.28,329.82,330.75,15233.0,323.0331,324.1093,322.6809,323.5908,15233.0
2024-05-29 09:40:00,330.65,332.06,329.8,331.15,29804.0,323.493,324.8724,322.6614,323.9821,29804.0
2024-05-29 09:45:00,331.02,331.63,330.54,331.61,9926.0,323.855,324.4518,323.3853,324.4322,9926.0
2024-05-29 09:50:00,331.48,331.86,330.86,331.68,10213.0,324.305,324.6768,323.6984,324.5007,10213.0
2024-05-29 09:55:00,331.69,332.67,331.69,332.28,25016.0,324.5105,325.4692,324.5105,325.0877,25016.0
2024-05-29 10:00:00,332.14,333.47,331.83,333.01,24634.0,324.9507,326.2519,324.6474,325.8019,24634.0
2024-05-29 10:05:00,333.19,333.67,332.66,333.34,31168.0,325.978,326.4476,325.4595,326.1247,31168.0
2024-05-29 10:10:00,333.34,333.67,332.49,332.5,19817.0,326.1247,326.4476,325.2931,325.3029,19817.0
2024-05-29 10:15:00,332.79,333.06,332.51,332.79,5057.0,325.5866,325.8508,325.3127,325.5866,5057.0
2024-05-29 10:20:00,332.75,332.98,332.4,332.84,10442.0,325.5475,325.7725,325.2051,325.6356,10442.0
2024-05-29 10:25:00,333.09,333.94,332.87,333.94,5841.0,325.8802,326.7118,325.6649,326.7118,5841.0
2024-05-29 10:30:00,333.96,334.07,332.24,332.49,99202.0,326.7313,326.8389,325.0486,325.2931,99202.0
2024-05-29 10:35:00,332.6,332.89,332.48,332.64,2263.0,325.4008,325.6845,325.2834,325.4399,2263.0
2024-05-29 10:40:00,332.47,332.64,331.09,331.9,33408.0,325.2736,325.4399,323.9234,324.7159,33408.0
2024-05-29 10:45:00,331.7,332.02,331.27,332.02,9218.0,324.5202,324.8333,324.0995,324.8333,9218.0
2024-05-29 10:50:00,332.17,332.21,331.83,331.84,1104.0,324.9801,325.0192,324.6474,324.6572,1104.0
2024-05-29 10:55:00,331.72,332.19,331.72,331.94,3181.0,324.5398,324.9996,324.5398,324.755,3181.0
2024-05-29 11:00:00,332.12,332.92,332.11,332.92,11807.0,324.9312,325.7138,324.9214,325.7138,11807.0
2024-05-29 11:05:00,332.87,333.12,332.29,332.48,5721.0,325.6649,325.9095,325.0975,325.2834,5721.0
2024-05-29 11:10:00,332.48,332.48,331.91,332.0,4905.0,325.2834,325.2834,324.7257,324.8137,4905.0
2024-05-29 11:15:00,332.15,332.17,331.58,331.78,7237.0,324.9605,324.9801,324.4028,324.5985,7237.0
2024-05-29 11:20:00,331.71,331.75,331.41,331.46,20740.0,324.53,324.5692,324.2365,324.2854,20740.0
2024-05-29 11:25:00,331.44,331.72,331.12,331.45,16343.0,324.2659,324.5398,323.9528,324.2757,16343.0
2024-05-29 11:30:00,331.35,332.22,331.35,332.22,6378.0,324.1778,325.029,324.1778,325.029,6378.0
2024-05-29 11:35:00,332.03,332.45,331.84,332.43,3144.0,324.8431,325.254,324.6572,325.2344,3144.0
2024-05-29 11:40:00,332.33,332.55,331.93,332.1,9644.0,325.1366,325.3518,324.7453,324.9116,9644.0
2024-05-29 11:45:00,331.92,332.08,331.8,331.95,1369.0,324.7355,324.892,324.6181,324.7648,1369.0
2024-05-29 11:50:00,331.93,332.44,331.8,332.44,6415.0,324.7453,325.2442,324.6181,325.2442,6415.0
2024-05-29 11:55:00,332.5,332.94,332.41,332.76,9442.0,325.3029,325.7334,325.2149,325.5573,9442.0
2024-05-29 12:00:00,332.81,332.83,332.59,332.79,1987.0,325.6062,325.6258,325.391,325.5866,1987.0
2024-05-29 12:05:00,332.85,332.95,332.71,332.75,9031.0,325.6453,325.7432,325.5084,325.5475,9031.0
2024-05-29 12:10:00,332.92,333.13,332.66,332.67,9253.0,325.7138,325.9193,325.4595,325.4692,9253.0
2024-05-29 12:15:00,332.6,333.17,332.6,333.04,3345.0,325.4008,325.9584,325.4008,325.8312,3345.0
2024-05-29 12:20:00,333.01,333.1,332.86,332.98,8172.0,325.8019,325.8899,325.6551,325.7725,8172.0
2024-05-29 12:25:00,332.98,333.05,332.85,332.94,14094.0,325.7725,325.841,325.6453,325.7334,14094.0
2024-05-29 12:30:00,332.98,333.04,332.83,332.92,8876.0,325.7725,325.8312,325.6258,325.7138,8876.0
2024-05-29 12:35:00,332.93,333.23,332.84,332.92,17411.0,325.7236,326.0171,325.6356,325.7138,17411.0
2024-05-29 12:40:00,332.88,332.94,332.63,332.68,5745.0,325.6747,325.7334,325.4301,325.479,5745.0
2024-05-29 12:45:00,332.74,333.37,332.66,332.66,7988.0,325.5377,326.1541,325.4595,325.4595,7988.0
2024-05-29 12:50:00,332.66,332.97,332.66,332.94,5096.0,325.4595,325.7628,325.4595,325.7334,5096.0
2024-05-29 12:55:00,332.98,333.48,332.89,332.97,17148.0,325.7725,326.2617,325.6845,325.7628,17148.0
2024-05-29 13:00:00,333.09,333.31,332.85,333.09,64329.0,325.8802,326.0954,325.6453,325.8802,64329.0
2024-05-29 13:05:00,333.23,333.47,332.99,333.02,10306.0,326.0171,326.2519,325.7823,325.8117,10306.0
2024-05-29 13:10:00,333.07,334.18,332.97,334.18,9172.0,325.8606,326.9466,325.7628,326.9466,9172.0
2024-05-29 13:15:00,334.22,334.22,332.84,332.87,228120.0,326.9857,326.9857,325.6356,325.6649,228120.0
2024-05-29 13:20:00,332.99,334.01,332.8,333.8,8990.0,325.7823,326.7802,325.5964,326.5748,8990.0
2024-05-29 13:25:00,333.71,333.8,332.87,333.0,10641.0,326.4867,326.5748,325.6649,325.7921,10641.0
2024-05-29 13:30:00,333.0,333.0,332.82,333.0,2863.0,325.7921,325.7921,325.616,325.7921,2863.0
2024-05-29 13:35:00,333.0,333.0,332.8,332.91,9543.0,325.7921,325.7921,325.5964,325.7041,9543.0
2024-05-29 13:40:00,332.91,333.0,332.81,332.86,7429.0,325.7041,325.7921,325.6062,325.6551,7429.0
2024-05-29 13:45:00,332.99,333.13,332.95,333.09,22638.0,325.7823,325.9193,325.7432,325.8802,22638.0
2024-05-29 13:50:00,333.07,333.38,332.81,332.9,6851.0,325.8606,326.1639,325.6062,325.6943,6851.0
2024-05-29 13:55:00,333.02,333.02,332.82,332.82,1174.0,325.8117,325.8117,325.616,325.616,1174.0
2024-05-29 14:00:00,332.81,333.02,332.81,332.97,6956.0,325.6062,325.8117,325.6062,325.7628,6956.0
2024-05-29 14:05:00,332.86,332.99,332.81,332.99,3856.0,325.6551,325.7823,325.6062,325.7823,3856.0
2024-05-29 14:10:00,332.94,332.98,332.77,332.97,3379.0,325.7334,325.7725,325.5671,325.7628,3379.0
2024-05-29 14:15:00,332.95,333.03,332.83,332.88,8410.0,325.7432,325.8215,325.6258,325.6747,8410.0
2024-05-29 14:20:00,332.87,333.1,332.86,333.1,21547.0,325.6649,325.8899,325.6551,325.8899,21547.0
2024-05-29 14:25:00,333.12,333.6,332.78,332.92,62774.0,325.9095,326.3791,325.5769,325.7138,62774.0
2024-05-29 14:30:00,332.87,332.93,332.8,332.9,8374.0,325.6649,325.7236,325.5964,325.6943,8374.0
2024-05-29 14:35:00,332.9,333.24,332.84,332.95,13402.0,325.6943,326.0269,325.6356,325.7432,13402.0
2024-05-29 14:40:00,332.94,333.08,332.84,332.86,6110.0,325.7334,325.8704,325.6356,325.6551,6110.0
2024-05-29 14:45:00,332.82,332.83,332.31,332.53,6541.0,325.616,325.6258,325.117,325.3323,6541.0
2024-05-29 14:50:00,332.53,332.66,332.53,332.66,1557.0,325.3323,325.4595,325.3323,325.4595,1557.0
2024-05-29 14:55:00,332.71,332.73,332.24,332.53,6044.0,325.5084,325.5279,325.0486,325.3323,6044.0
2024-05-29 15:00:00,332.46,333.29,332.46,333.21,9368.0,325.2638,326.0758,325.2638,325.9976,9368.0
2024-05-29 15:05:00,333.36,333.48,332.7,332.8,9313.0,326.1443,326.2617,325.4986,325.5964,9313.0
2024-05-29 15:10:00,332.82,332.92,332.76,332.86,16095.0,325.616,325.7138,325.5573,325.6551,16095.0
2024-05-29 15:15:00,332.87,332.87,332.67,332.67,4968.0,325.6649,325.6649,325.4692,325.4692,4968.0
2024-05-29 15:20:00,332.71,332.8,332.64,332.7,4985.0,325.5084,325.5964,325.4399,325.4986,4985.0
2024-05-29 15:25:00,332.75,332.92,332.74,332.87,36562.0,325.5475,325.7138,325.5377,325.6649,36562.0
2024-05-29 15:30:00,332.88,333.12,332.76,333.12,20963.0,325.6747,325.9095,325.5573,325.9095,20963.0
2024-05-29 15:35:00,333.12,333.75,333.11,333.25,33856.0,325.9095,326.5259,325.8997,326.0367,33856.0
2024-05-29 15:40:00,333.28,333.39,333.11,333.18,36196.0,326.066,326.1737,325.8997,325.9682,36196.0
2024-05-29 15:45:00,333.18,334.32,333.18,333.74,26230.0,325.9682,327.0835,325.9682,326.5161,26230.0
2024-05-29 15:50:00,333.51,333.99,332.69,332.95,47964.0,326.2911,326.7607,325.4888,325.7432,47964.0
2024-05-29 15:55:00,332.88,333.02,332.57,332.92,161097.0,325.6747,325.8117,325.3714,325.7138,161097.0
2024-05-30 09:30:00,331.54,334.27,330.63,333.12,30482.0,324.3637,327.0346,323.4734,325.9095,30482.0
2024-05-30 09:35:00,333.04,334.18,332.49,333.58,21585.0,325.8312,326.9466,325.2931,326.3595,21585.0
2024-05-30 09:40:00,333.48,333.57,331.98,333.53,17143.0,326.2617,326.3498,324.7942,326.3106,17143.0
2024-05-30 09:45:00,333.22,333.22,330.88,331.22,45021.0,326.0073,326.0073,323.718,324.0506,45021.0
2024-05-30 09:50:00,331.45,332.8,331.39,332.75,131502.0,324.2757,325.5964,324.217,325.5475,131502.0
2024-05-30 09:55:00,332.55,332.69,332.07,332.31,27499.0,325.3518,325.4888,324.8822,325.117,27499.0
2024-05-30 10:00:00,332.39,332.78,332.03,332.07,66437.0,325.1953,325.5769,324.8431,324.8822,66437.0
2024-05-30 10:05:00,332.09,333.16,331.59,332.34,193238.0,324.9018,325.9486,324.4126,325.1464,193238.0
2024-05-30 10:10:00,332.34,332.96,332.11,332.36,14012.0,325.1464,325.753,324.9214,325.166,14012.0
2024-05-30 10:15:00,332.25,333.42,332.07,333.25,15302.0,325.0583,326.203,324.8822,326.0367,15302.0
2024-05-30 10:20:00,333.08,333.27,332.3,332.5,25242.0,325.8704,326.0563,325.1073,325.3029,25242.0
2024-05-30 10:25:00,332.5,332.86,332.3,332.85,16265.0,325.3029,325.6551,325.1073,325.6453,16265.0
2024-05-30 10:30:00,333.01,333.18,331.83,332.36,16749.0,325.8019,325.9682,324.6474,325.166,16749.0
2024-05-30 10:35:00,332.44,332.48,332.26,332.35,6285.0,325.2442,325.2834,325.0681,325.1562,6285.0
2024-05-30 10:40:00,332.38,332.63,332.32,332.42,10826.0,325.1855,325.4301,325.1268,325.2247,10826.0
2024-05-30 10:45:00,332.59,332.63,332.42,332.49,30587.0,325.391,325.4301,325.2247,325.2931,30587.0
2024-05-30 10:50:00,332.54,332.58,332.36,332.45,9402.0,325.3421,325.3812,325.166,325.254,9402.0
2024-05-30 10:55:00,332.53,333.8,332.43,333.5,20984.0,325.3323,326.5748,325.2344,326.2813,20984.0
2024-05-30 11:00:00,333.63,334.7,332.83,332.97,178490.0,326.4085,327.4553,325.6258,325.7628,178490.0
2024-05-30 11:05:00,332.97,333.91,332.84,333.72,35493.0,325.7628,326.6824,325.6356,326.4965,35493.0
2024-05-30 11:10:00,333.82,333.89,333.43,333.82,61229.0,326.5944,326.6628,326.2128,326.5944,61229.0
2024-05-30 11:15:00,333.78,333.94,333.7,333.82,46391.0,326.5552,326.7118,326.477,326.5944,46391.0
2024-05-30 11:20:00,333.82,333.86,330.95,333.29,38258.0,326.5944,326.6335,323.7865,326.0758,38258.0
2024-05-30 11:25:00,333.69,333.91,333.62,333.71,23008.0,326.4672,326.6824,326.3987,326.4867,23008.0
2024-05-30 11:30:00,333.73,333.9,333.6,333.86,16928.0,326.5063,326.6726,326.3791,326.6335,16928.0
2024-05-30 11:35:00,333.82,333.85,333.68,333.82,8283.0,326.5944,326.6237,326.4574,326.5944,8283.0
2024-05-30 11:40:00,333.82,333.86,333.57,333.67,5323.0,326.5944,326.6335,326.3498,326.4476,5323.0
2024-05-30 11:45:00,333.64,333.95,332.88,333.44,34954.0,326.4182,326.7215,325.6747,326.2226,34954.0
2024-05-30 11:50:00,333.47,333.47,332.89,332.93,52544.0,326.2519,326.2519,325.6845,325.7236,52544.0
2024-05-30 11:55:00,333.0,333.03,332.61,332.64,13311.0,325.7921,325.8215,325.4105,325.4399,13311.0
2024-05-30 12:00:00,332.79,333.2,332.79,333.16,5710.0,325.5866,325.9878,325.5866,325.9486,5710.0
2024-05-30 12:05:00,333.28,333.59,333.28,333.54,8252.0,326.066,326.3693,326.066,326.3204,8252.0
2024-05-30 12:10:00,333.48,333.48,332.73,332.95,12851.0,326.2617,326.2617,325.5279,325.7432,12851.0
2024-05-30 12:15:00,332.88,332.89,332.19,332.89,25217.0,325.6747,325.6845,324.9996,325.6845,25217.0
2024-05-30 12:20:00,332.88,332.98,332.68,332.9,5881.0,325.6747,325.7725,325.479,325.6943,5881.0
2024-05-30 12:25:00,332.9,332.9,332.77,332.8,3056.0,325.6943,325.6943,325.5671,325.5964,3056.0
2024-05-30 12:30:00,332.78,332.86,332.65,332.85,4620.0,325.5769,325.6551,325.4497,325.6453,4620.0
2024-05-30 12:35:00,332.87,332.95,332.63,332.63,19176.0,325.6649,325.7432,325.4301,325.4301,19176.0
2024-05-30 12:40:00,332.67,332.83,332.66,332.8,1800.0,325.4692,325.6258,325.4595,325.5964,1800.0
2024-05-30 12:45:00,332.89,332.95,332.5,332.52,4629.0,325.6845,325.7432,325.3029,325.3225,4629.0
2024-05-30 12:50:00,332.51,332.58,332.29,332.38,9614.0,325.3127,325.3812,325.0975,325.1855,9614.0
2024-05-30 12:55:00,332.38,332.9,332.26,332.89,7045.0,325.1855,325.6943,325.0681,325.6845,7045.0
2024-05-30 13:00:00,332.9,332.95,332.83,332.88,18519.0,325.6943,325.7432,325.6258,325.6747,18519.0
2024-05-30 13:05:00,332.95,332.96,332.18,332.63,70969.0,325.7432,325.753,324.9899,325.4301,70969.0
2024-05-30 13:10:00,332.62,332.75,332.48,332.59,3100.0,325.4203,325.5475,325.2834,325.391,3100.0
2024-05-30 13:15:00,332.6,332.75,332.6,332.75,5238.0,325.4008,325.5475,325.4008,325.5475,5238.0
2024-05-30 13:20:00,332.75,332.87,332.7,332.85,15481.0,325.5475,325.6649,325.4986,325.6453,15481.0
2024-05-30 13:25:00,332.88,332.95,332.69,332.73,12094.0,325.6747,325.7432,325.4888,325.5279,12094.0
2024-05-30 13:30:00,332.69,332.84,332.69,332.75,23310.0,325.4888,325.6356,325.4888,325.5475,23310.0
2024-05-30 13:35:00,332.75,332.76,332.25,332.38,18256.0,325.5475,325.5573,325.0583,325.1855,18256.0
2024-05-30 13:40:00,332.39,332.9,332.17,332.89,109685.0,325.1953,325.6943,324.9801,325.6845,109685.0
2024-05-30 13:45:00,332.9,333.3,332.84,333.23,14154.0,325.6943,326.0856,325.6356,326.0171,14154.0
2024-05-30 13:50:00,333.17,333.33,332.93,333.0,17792.0,325.9584,326.115,325.7236,325.7921,17792.0
2024-05-30 13:55:00,333.0,333.08,332.9,332.99,20655.0,325.7921,325.8704,325.6943,325.7823,20655.0
2024-05-30 14:00:00,332.96,333.05,332.92,332.96,11507.0,325.753,325.841,325.7138,325.753,11507.0
2024-05-30 14:05:00,332.95,333.05,332.77,332.82,21244.0,325.7432,325.841,325.5671,325.616,21244.0
2024-05-30 14:10:00,332.79,332.89,332.65,332.72,31534.0,325.5866,325.6845,325.4497,325.5182,31534.0
2024-05-30 14:15:00,332.75,332.8,332.57,332.69,2443.0,325.5475,325.5964,325.3714,325.4888,2443.0
2024-05-30 14:20:00,332.71,332.83,332.63,332.72,5073.0,325.5084,325.6258,325.4301,325.5182,5073.0
2024-05-30 14:25:00,332.71,332.85,332.65,332.82,3933.0,325.5084,325.6453,325.4497,325.616,3933.0
2024-05-30 14:30:00,332.73,332.74,331.77,332.33,50475.0,325.5279,325.5377,324.5887,325.1366,50475.0
2024-05-30 14:35:00,332.33,332.5,332.24,332.41,9025.0,325.1366,325.3029,325.0486,325.2149,9025.0
2024-05-30 14:40:00,332.33,332.5,332.26,332.44,4196.0,325.1366,325.3029,325.0681,325.2442,4196.0
2024-05-30 14:45:00,332.5,332.7,332.5,332.65,9724.0,325.3029,325.4986,325.3029,325.4497,9724.0
2024-05-30 14:50:00,332.65,332.7,332.5,332.55,14210.0,325.4497,325.4986,325.3029,325.3518,14210.0
2024-05-30 14:55:00,332.58,333.3,332.53,332.8,32887.0,325.3812,326.0856,325.3323,325.5964,32887.0
2024-05-30 15:00:00,332.8,332.83,331.85,331.95,95717.0,325.5964,325.6258,324.667,324.7648,95717.0
2024-05-30 15:05:00,332.07,332.64,332.03,332.34,15340.0,324.8822,325.4399,324.8431,325.1464,15340.0
2024-05-30 15:10:00,332.5,332.61,332.22,332.36,15121.0,325.3029,325.4105,325.029,325.166,15121.0
2024-05-30 15:15:00,332.4,332.53,331.96,332.32,10647.0,325.2051,325.3323,324.7746,325.1268,10647.0
2024-05-30 15:20:00,332.35,332.35,331.96,332.13,11597.0,325.1562,325.1562,324.7746,324.9409,11597.0
2024-05-30 15:25:00,332.12,332.22,331.94,332.05,10151.0,324.9312,325.029,324.755,324.8627,10151.0
2024-05-30 15:30:00,332.1,332.17,331.66,331.97,33771.0,324.9116,324.9801,324.4811,324.7844,33771.0
2024-05-30 15:35:00,331.93,332.73,331.83,332.6,137962.0,324.7453,325.5279,324.6474,325.4008,137962.0
2024-05-30 15:40:00,332.73,332.73,332.5,332.62,7139.0,325.5279,325.5279,325.3029,325.4203,7139.0
2024-05-30 15:45:00,332.49,332.58,331.43,331.6,23772.0,325.2931,325.3812,324.2561,324.4224,23772.0
2024-05-30 15:50:00,331.54,332.4,331.54,332.4,27399.0,324.3637,325.2051,324.3637,325.2051,27399.0
2024-05-30 15:55:00,332.35,332.35,330.85,331.0,247090.0,325.1562,325.1562,323.6886,323.8354,247090.0
2024-05-31 09:30:00,332.98,333.41,331.98,332.69,42418.0,325.7725,326.1932,324.7942,325.4888,42418.0
2024-05-31 09:35:00,333.05,333.79,331.53,332.5,91087.0,325.841,326.565,324.3539,325.3029,91087.0
2024-05-31 09:40:00,332.83,332.85,332.43,332.73,8500.0,325.6258,325.6453,325.2344,325.5279,8500.0
2024-05-31 09:45:00,332.83,332.84,331.9,331.91,24483.0,325.6258,325.6356,324.7159,324.7257,24483.0
2024-05-31 09:50:00,331.71,332.71,331.71,332.35,31684.0,324.53,325.5084,324.53,325.1562,31684.0
2024-05-31 09:55:00,332.46,332.81,332.33,332.62,50620.0,325.2638,325.6062,325.1366,325.4203,50620.0
2024-05-31 10:00:00,332.53,333.25,332.01,332.68,65894.0,325.3323,326.0367,324.8235,325.479,65894.0
2024-05-31 10:05:00,332.53,333.39,332.37,333.08,136517.0,325.3323,326.1737,325.1757,325.8704,136517.0
2024-05-31 10:10:00,333.13,333.63,332.44,333.19,46150.0,325.9193,326.4085,325.2442,325.978,46150.0
2024-05-31 10:15:00,333.18,333.27,332.74,333.27,59289.0,325.9682,326.0563,325.5377,326.0563,59289.0
2024-05-31 10:20:00,333.24,334.03,333.06,333.53,9321.0,326.0269,326.7998,325.8508,326.3106,9321.0
2024-05-31 10:25:00,333.51,333.67,332.82,332.95,10445.0,326.2911,326.4476,325.616,325.7432,10445.0
2024-05-31 10:30:00,332.82,332.83,332.37,332.42,25760.0,325.616,325.6258,325.1757,325.2247,25760.0
2024-05-31 10:35:00,332.37,333.04,332.24,332.63,12899.0,325.1757,325.8312,325.0486,325.4301,12899.0
2024-05-31 10:40:00,332.7,332.85,332.41,332.85,14437.0,325.4986,325.6453,325.2149,325.6453,14437.0
2024-05-31 10:45:00,332.85,332.87,332.36,332.55,72803.0,325.6453,325.6649,325.166,325.3518,72803.0
2024-05-31 10:50:00,332.55,332.83,332.51,332.61,24956.0,325.3518,325.6258,325.3127,325.4105,24956.0
2024-05-31 10:55:00,332.63,333.09,332.5,332.67,44835.0,325.4301,325.8802,325.3029,325.4692,44835.0
2024-05-31 11:00:00,332.68,332.95,332.45,332.95,98667.0,325.479,325.7432,325.254,325.7432,98667.0
2024-05-31 11:05:00,332.94,333.4,332.48,332.63,61847.0,325.7334,326.1834,325.2834,325.4301,61847.0
2024-05-31 11:10:00,332.56,332.88,332.55,332.88,36683.0,325.3616,325.6747,325.3518,325.6747,36683.0
2024-05-31 11:15:00,333.02,333.1,332.56,332.63,29198.0,325.8117,325.8899,325.3616,325.4301,29198.0
2024-05-31 11:20:00,332.61,332.7,332.55,332.64,15980.0,325.4105,325.4986,325.3518,325.4399,15980.0
2024-05-31 11:25:00,332.66,332.95,332.58,332.95,53842.0,325.4595,325.7432,325.3812,325.7432,53842.0
2024-05-31 11:30:00,332.95,334.19,332.95,334.19,8608.0,325.7432,326.9563,325.7432,326.9563,8608.0
2024-05-31 11:35:00,334.4,334.63,334.14,334.28,8998.0,327.1618,327.3868,326.9074,327.0444,8998.0
2024-05-31 11:40:00,334.47,334.85,334.41,334.85,12040.0,327.2303,327.6021,327.1716,327.6021,12040.0
2024-05-31 11:45:00,334.75,334.88,334.52,334.88,3870.0,327.5042,327.6314,327.2792,327.6314,3870.0
2024-05-31 11:50:00,334.88,335.38,334.88,335.28,12099.0,327.6314,328.1206,327.6314,328.0228,12099.0
2024-05-31 11:55:00,335.18,335.36,334.8,334.83,6935.0,327.9249,328.101,327.5531,327.5825,6935.0
2024-05-31 12:00:00,334.78,334.9,334.34,334.45,19956.0,327.5336,327.651,327.1031,327.2107,19956.0
2024-05-31 12:05:00,334.49,335.8,334.49,335.8,8680.0,327.2499,328.5315,327.2499,328.5315,8680.0
2024-05-31 12:10:00,335.84,336.18,335.2,336.18,50204.0,328.5706,328.9033,327.9445,328.9033,50204.0
2024-05-31 12:15:00,336.13,336.32,335.71,335.82,3878.0,328.8544,329.0402,328.4434,328.5511,3878.0
2024-05-31 12:20:00,335.74,335.86,335.64,335.74,6029.0,328.4728,328.5902,328.375,328.4728,6029.0
2024-05-31 12:25:00,335.94,335.94,335.69,335.84,4277.0,328.6685,328.6685,328.4239,328.5706,4277.0
2024-05-31 12:30:00,335.85,336.44,335.82,336.32,6019.0,328.5804,329.1576,328.5511,329.0402,6019.0
2024-05-31 12:35:00,336.24,336.3,335.94,335.97,8021.0,328.962,329.0207,328.6685,328.6978,8021.0
2024-05-31 12:40:00,335.97,336.04,335.83,335.96,9850.0,328.6978,328.7663,328.5608,328.688,9850.0
2024-05-31 12:45:00,335.96,336.0,335.9,336.0,1100.0,328.688,328.7272,328.6293,328.7272,1100.0
2024-05-31 12:50:00,335.91,336.01,335.83,335.88,5931.0,328.6391,328.7369,328.5608,328.6098,5931.0
2024-05-31 12:55:00,335.96,336.5,335.87,336.38,7639.0,328.688,329.2163,328.6,329.0989,7639.0
2024-05-31 13:00:00,336.39,337.03,336.37,336.83,3025.0,329.1087,329.7349,329.0892,329.5392,3025.0
2024-05-31 13:05:00,336.94,337.16,336.74,337.0,4603.0,329.6468,329.8621,329.4511,329.7055,4603.0
2024-05-31 13:10:00,337.22,337.33,336.88,337.21,6062.0,329.9208,330.0284,329.5881,329.911,6062.0
2024-05-31 13:15:00,337.32,337.62,337.32,337.42,3316.0,330.0186,330.3121,330.0186,330.1164,3316.0
2024-05-31 13:20:00,337.5,337.55,336.57,336.72,11475.0,330.1947,330.2436,329.2848,329.4316,11475.0
2024-05-31 13:25:00,336.67,336.75,336.6,336.64,3000.0,329.3827,329.4609,329.3142,329.3533,3000.0
2024-05-31 13:30:00,336.66,337.12,336.65,337.0,4884.0,329.3729,329.8229,329.3631,329.7055,4884.0
2024-05-31 13:35:00,337.0,337.43,337.0,337.38,3855.0,329.7055,330.1262,329.7055,330.0773,3855.0
2024-05-31 13:40:00,337.43,337.68,337.31,337.68,6362.0,330.1262,330.3708,330.0088,330.3708,6362.0
2024-05-31 13:45:00,337.66,337.91,337.65,337.9,1993.0,330.3512,330.5958,330.3415,330.586,1993.0
2024-05-31 13:50:00,337.8,337.92,337.48,337.62,10631.0,330.4882,330.6056,330.1751,330.3121,10631.0
2024-05-31 13:55:00,337.72,338.14,337.63,338.12,2302.0,330.4099,330.8208,330.3219,330.8013,2302.0
2024-05-31 14:00:00,338.15,338.19,337.88,337.92,8429.0,330.8306,330.8698,330.5665,330.6056,8429.0
2024-05-31 14:05:00,337.93,338.1,337.88,338.1,4300.0,330.6154,330.7817,330.5665,330.7817,4300.0
2024-05-31 14:10:00,338.06,338.44,338.0,338.44,3239.0,330.7426,331.1144,330.6839,331.1144,3239.0
2024-05-31 14:15:00,338.45,338.69,338.38,338.67,15065.0,331.1241,331.3589,331.0557,331.3394,15065.0
2024-05-31 14:20:00,338.63,339.03,338.59,339.0,6276.0,331.3002,331.6916,331.2611,331.6622,6276.0
2024-05-31 14:25:00,338.99,339.27,338.56,338.56,15864.0,331.6524,331.9264,331.2318,331.2318,15864.0
2024-05-31 14:30:00,338.62,339.29,338.53,339.29,14265.0,331.2905,331.946,331.2024,331.946,14265.0
2024-05-31 14:35:00,339.3,339.45,339.18,339.34,7591.0,331.9557,332.1025,331.8383,331.9949,7591.0
2024-05-31 14:40:00,339.26,339.6,338.98,339.02,31028.0,331.9166,332.2492,331.6427,331.6818,31028.0
2024-05-31 14:45:00,339.16,339.69,339.15,339.57,10807.0,331.8188,332.3373,331.809,332.2199,10807.0
2024-05-31 14:50:00,339.54,339.54,338.91,338.91,11092.0,332.1905,332.1905,331.5742,331.5742,11092.0
2024-05-31 14:55:00,339.07,339.5,339.04,339.23,9128.0,331.7307,332.1514,331.7014,331.8873,9128.0
2024-05-31 15:00:00,339.23,339.52,338.75,338.75,17216.0,331.8873,332.171,331.4176,331.4176,17216.0
2024-05-31 15:05:00,338.86,339.75,338.86,339.64,18653.0,331.5253,332.396,331.5253,332.2884,18653.0
2024-05-31 15:10:00,339.55,339.86,339.54,339.63,10716.0,332.2003,332.5036,332.1905,332.2786,10716.0
2024-05-31 15:15:00,339.74,339.94,339.73,339.93,9839.0,332.3862,332.5819,332.3764,332.5721,9839.0
2024-05-31 15:20:00,339.86,339.98,339.78,339.82,10947.0,332.5036,332.621,332.4253,332.4645,10947.0
2024-05-31 15:25:00,339.82,340.38,339.74,339.92,11851.0,332.4645,333.0124,332.3862,332.5623,11851.0
2024-05-31 15:30:00,339.99,340.26,339.91,340.19,11973.0,332.6308,332.895,332.5525,332.8265,11973.0
2024-05-31 15:35:00,340.13,341.07,340.13,341.04,15285.0,332.7678,333.6874,332.7678,333.6581,15285.0
2024-05-31 15:40:00,341.05,341.82,340.84,341.69,17922.0,333.6679,334.4212,333.4624,334.294,17922.0
2024-05-31 15:45:00,341.76,342.13,341.55,342.13,23249.0,334.3625,334.7245,334.157,334.7245,23249.0
2024-05-31 15:50:00,342.25,343.1,341.92,343.1,33113.0,334.8419,335.6735,334.519,335.6735,33113.0
2024-05-31 15:55:00,342.98,344.67,342.98,344.46,203671.0,335.5561,337.2095,335.5561,337.004,203671.0
2024-06-03 09:30:00,340.61,342.0,339.22,341.93,35149.0,333.2374,334.5973,331.8775,334.5288,35149.0
2024-06-03 09:35:00,341.48,342.07,340.55,340.63,23518.0,334.0885,334.6658,333.1787,333.2569,23518.0
2024-06-03 09:40:00,341.28,341.46,339.73,340.1,5739.0,333.8929,334.069,332.3764,332.7384,5739.0
2024-06-03 09:45:00,340.42,340.64,339.87,339.96,1801.0,333.0515,333.2667,332.5134,332.6015,1801.0
2024-06-03 09:50:00,340.44,341.97,340.44,341.32,14914.0,333.0711,334.5679,333.0711,333.932,14914.0
2024-06-03 09:55:00,341.32,342.52,341.32,342.52,8377.0,333.932,335.106,333.932,335.106,8377.0
2024-06-03 10:00:00,342.54,343.08,342.18,342.39,9310.0,335.1256,335.6539,334.7734,334.9789,9310.0
2024-06-03 10:05:00,342.71,344.61,342.3,344.45,14343.0,335.2919,337.1508,334.8908,336.9943,14343.0
2024-06-03 10:10:00,344.14,344.25,342.95,343.97,12526.0,336.691,336.7986,335.5267,336.5247,12526.0
2024-06-03 10:15:00,344.26,344.73,343.55,343.94,9371.0,336.8084,337.2682,336.1137,336.4953,9371.0
2024-06-03 10:20:00,343.87,344.14,343.61,344.01,6400.0,336.4268,336.691,336.1724,336.5638,6400.0
2024-06-03 10:25:00,343.93,343.94,343.59,343.93,1637.0,336.4855,336.4953,336.1529,336.4855,1637.0
2024-06-03 10:30:00,343.88,344.04,343.39,343.74,7251.0,336.4366,336.5931,335.9572,336.2996,7251.0
2024-06-03 10:35:00,343.74,344.08,343.6,343.93,5314.0,336.2996,336.6323,336.1627,336.4855,5314.0
2024-06-03 10:40:00,343.83,343.87,343.27,343.28,5276.0,336.3877,336.4268,335.8398,335.8496,5276.0
2024-06-03 10:45:00,343.32,343.36,342.45,343.16,3516.0,335.8887,335.9279,335.0376,335.7322,3516.0
2024-06-03 10:50:00,343.26,343.46,342.23,342.76,6954.0,335.83,336.0257,334.8223,335.3408,6954.0
2024-06-03 10:55:00,342.81,343.3,342.56,342.9,5874.0,335.3898,335.8692,335.1452,335.4778,5874.0
2024-06-03 11:00:00,343.07,343.63,342.82,343.49,6990.0,335.6441,336.192,335.3995,336.055,6990.0
2024-06-03 11:05:00,343.38,343.88,343.38,343.88,3159.0,335.9474,336.4366,335.9474,336.4366,3159.0
2024-06-03 11:10:00,343.84,344.33,343.5,344.32,5322.0,336.3975,336.8769,336.0648,336.8671,5322.0
2024-06-03 11:15:00,344.04,344.18,343.31,343.81,6179.0,336.5931,336.7301,335.8789,336.3681,6179.0
2024-06-03 11:20:00,343.7,343.88,343.46,343.48,5130.0,336.2605,336.4366,336.0257,336.0453,5130.0
2024-06-03 11:25:00,343.58,344.13,343.24,344.0,10953.0,336.1431,336.6812,335.8105,336.554,10953.0
2024-06-03 11:30:00,343.87,343.87,343.37,343.69,3069.0,336.4268,336.4268,335.9376,336.2507,3069.0
2024-06-03 11:35:00,343.69,344.34,343.69,344.07,9367.0,336.2507,336.8866,336.2507,336.6225,9367.0
2024-06-03 11:40:00,343.92,343.92,342.09,342.09,14646.0,336.4757,336.4757,334.6853,334.6853,14646.0
2024-06-03 11:45:00,342.09,342.34,341.45,341.75,10177.0,334.6853,334.9299,334.0592,334.3527,10177.0
2024-06-03 11:50:00,341.68,342.48,341.47,342.48,6339.0,334.2842,335.0669,334.0788,335.0669,6339.0
2024-06-03 11:55:00,342.68,342.7,342.0,342.05,9092.0,335.2626,335.2821,334.5973,334.6462,9092.0
2024-06-03 12:00:00,342.02,342.1,341.68,342.1,4826.0,334.6169,334.6951,334.2842,334.6951,4826.0
2024-06-03 12:05:00,341.99,341.99,341.27,341.45,6659.0,334.5875,334.5875,333.8831,334.0592,6659.0
2024-06-03 12:10:00,341.69,341.7,341.04,341.25,4941.0,334.294,334.3038,333.6581,333.8635,4941.0
2024-06-03 12:15:00,341.2,341.63,341.2,341.21,7660.0,333.8146,334.2353,333.8146,333.8244,7660.0
2024-06-03 12:20:00,340.97,341.16,340.8,341.0,2621.0,333.5896,333.7755,333.4233,333.6189,2621.0
2024-06-03 12:25:00,341.24,341.69,340.83,340.99,8131.0,333.8537,334.294,333.4526,333.6092,8131.0
2024-06-03 12:30:00,341.06,341.49,340.99,341.35,2420.0,333.6776,334.0983,333.6092,333.9614,2420.0
2024-06-03 12:35:00,341.36,341.59,340.79,340.79,5030.0,333.9711,334.1962,333.4135,333.4135,5030.0
2024-06-03 12:40:00,341.07,341.07,340.78,340.81,1800.0,333.6874,333.6874,333.4037,333.4331,1800.0
2024-06-03 12:45:00,340.84,340.91,340.68,340.75,2392.0,333.4624,333.5309,333.3059,333.3744,2392.0
2024-06-03 12:50:00,340.68,340.68,339.56,340.09,4068.0,333.3059,333.3059,332.2101,332.7286,4068.0
2024-06-03 12:55:00,340.29,340.5,340.2,340.5,5334.0,332.9243,333.1298,332.8363,333.1298,5334.0
2024-06-03 13:00:00,340.52,340.74,340.42,340.65,4064.0,333.1493,333.3646,333.0515,333.2765,4064.0
2024-06-03 13:05:00,340.64,340.96,340.48,340.88,6193.0,333.2667,333.5798,333.1102,333.5015,6193.0
2024-06-03 13:10:00,340.8,341.0,340.72,340.74,10639.0,333.4233,333.6189,333.345,333.3646,10639.0
2024-06-03 13:15:00,340.85,341.13,340.78,341.0,8391.0,333.4722,333.7461,333.4037,333.6189,8391.0
2024-06-03 13:20:00,341.01,341.13,340.51,340.86,8599.0,333.6287,333.7461,333.1395,333.482,8599.0
2024-06-03 13:25:00,340.64,341.01,340.64,340.92,1893.0,333.2667,333.6287,333.2667,333.5407,1893.0
2024-06-03 13:30:00,340.99,341.02,340.85,340.86,5681.0,333.6092,333.6385,333.4722,333.482,5681.0
2024-06-03 13:35:00,340.94,341.59,340.82,341.55,3622.0,333.5602,334.1962,333.4428,334.157,3622.0
2024-06-03 13:40:00,341.56,341.74,341.25,341.25,10387.0,334.1668,334.3429,333.8635,333.8635,10387.0
2024-06-03 13:45:00,341.39,341.49,341.12,341.23,3458.0,334.0005,334.0983,333.7363,333.844,3458.0
2024-06-03 13:50:00,341.47,341.55,341.29,341.29,900.0,334.0788,334.157,333.9027,333.9027,900.0
2024-06-03 13:55:00,341.45,341.58,341.31,341.49,2579.0,334.0592,334.1864,333.9222,334.0983,2579.0
2024-06-03 14:00:00,341.57,341.85,341.41,341.69,7396.0,334.1766,334.4505,334.0201,334.294,7396.0
2024-06-03 14:05:00,341.48,341.71,341.18,341.18,1758.0,334.0885,334.3136,333.795,333.795,1758.0
2024-06-03 14:10:00,341.21,341.45,341.2,341.38,2400.0,333.8244,334.0592,333.8146,333.9907,2400.0
2024-06-03 14:15:00,341.4,341.53,341.17,341.52,3448.0,334.0103,334.1375,333.7853,334.1277,3448.0
2024-06-03 14:20:00,341.23,341.43,341.19,341.33,2087.0,333.844,334.0396,333.8048,333.9418,2087.0
2024-06-03 14:25:00,341.38,341.55,341.37,341.37,1506.0,333.9907,334.157,333.9809,333.9809,1506.0
2024-06-03 14:30:00,341.37,341.54,341.31,341.31,3651.0,333.9809,334.1473,333.9222,333.9222,3651.0
2024-06-03 14:35:00,341.22,341.51,341.21,341.38,6926.0,333.8342,334.1179,333.8244,333.9907,6926.0
2024-06-03 14:40:00,341.44,341.79,341.39,341.74,5150.0,334.0494,334.3918,334.0005,334.3429,5150.0
2024-06-03 14:45:00,341.76,341.77,341.43,341.5,12644.0,334.3625,334.3723,334.0396,334.1081,12644.0
2024-06-03 14:50:00,341.59,341.59,341.26,341.37,7696.0,334.1962,334.1962,333.8733,333.9809,7696.0
2024-06-03 14:55:00,341.37,341.66,341.37,341.48,5184.0,333.9809,334.2647,333.9809,334.0885,5184.0
2024-06-03 15:00:00,341.46,341.76,341.46,341.53,7025.0,334.069,334.3625,334.069,334.1375,7025.0
2024-06-03 15:05:00,341.62,341.7,341.44,341.63,6077.0,334.2255,334.3038,334.0494,334.2353,6077.0
2024-06-03 15:10:00,341.57,341.82,341.52,341.69,8575.0,334.1766,334.4212,334.1277,334.294,8575.0
2024-06-03 15:15:00,341.75,341.76,341.36,341.45,7722.0,334.3527,334.3625,333.9711,334.0592,7722.0
2024-06-03 15:20:00,341.4,341.66,341.4,341.65,7777.0,334.0103,334.2647,334.0103,334.2549,7777.0
2024-06-03 15:25:00,341.65,341.93,341.53,341.83,14073.0,334.2549,334.5288,334.1375,334.431,14073.0
2024-06-03 15:30:00,341.86,341.88,341.63,341.74,15027.0,334.4603,334.4799,334.2353,334.3429,15027.0
2024-06-03 15:35:00,341.64,341.66,341.26,341.26,9614.0,334.2451,334.2647,333.8733,333.8733,9614.0
2024-06-03 15:40:00,341.35,341.61,341.26,341.44,11844.0,333.9614,334.2157,333.8733,334.0494,11844.0
2024-06-03 15:45:00,341.39,341.64,341.39,341.61,12018.0,334.0005,334.2451,334.0005,334.2157,12018.0
2024-06-03 15:50:00,341.54,341.64,341.35,341.62,18255.0,334.1473,334.2451,333.9614,334.2255,18255.0
2024-06-03 15:55:00,341.55,341.65,341.14,341.55,57466.0,334.157,334.2549,333.7559,334.157,57466.0
2024-06-04 09:30:00,338.25,338.25,334.63,335.0,30053.0,332.303,332.303,328.7466,329.1101,30053.0
2024-06-04 09:35:00,335.17,336.5,334.88,336.23,4989.0,329.2771,330.5838,328.9922,330.3185,4989.0
2024-06-04 09:40:00,336.2,336.21,335.19,335.86,9678.0,330.289,330.2989,329.2968,329.955,9678.0
2024-06-04 09:45:00,335.87,336.71,335.48,335.71,13597.0,329.9648,330.7901,329.5817,329.8077,13597.0
2024-06-04 09:50:00,335.74,336.57,335.74,336.06,10226.0,329.8371,330.6525,329.8371,330.1515,10226.0
2024-06-04 09:55:00,336.27,336.42,335.88,336.06,3822.0,330.3578,330.5052,329.9747,330.1515,3822.0
2024-06-04 10:00:00,336.24,336.5,334.33,334.33,7190.0,330.3283,330.5838,328.4519,328.4519,7190.0
2024-06-04 10:05:00,334.15,334.52,333.72,334.0,5783.0,328.2751,328.6386,327.8526,328.1277,5783.0
2024-06-04 10:10:00,333.79,334.53,333.79,334.13,9949.0,327.9214,328.6484,327.9214,328.2554,9949.0
2024-06-04 10:15:00,334.51,335.2,334.37,334.88,5622.0,328.6288,329.3066,328.4912,328.9922,5622.0
2024-06-04 10:20:00,335.15,335.35,334.89,335.16,2133.0,329.2575,329.454,329.0021,329.2673,2133.0
2024-06-04 10:25:00,335.41,335.45,335.05,335.31,5714.0,329.5129,329.5522,329.1593,329.4147,5714.0
2024-06-04 10:30:00,334.96,334.97,334.35,334.37,3401.0,329.0708,329.0807,328.4716,328.4912,3401.0
2024-06-04 10:35:00,334.12,334.12,332.97,333.64,18540.0,328.2456,328.2456,327.1158,327.774,18540.0
2024-06-04 10:40:00,333.68,334.06,333.6,334.0,3908.0,327.8133,328.1867,327.7348,328.1277,3908.0
2024-06-04 10:45:00,334.01,334.01,333.01,333.03,8353.0,328.1375,328.1375,327.1551,327.1748,8353.0
2024-06-04 10:50:00,333.04,333.05,332.35,332.41,3794.0,327.1846,327.1944,326.5067,326.5657,3794.0
2024-06-04 10:55:00,332.43,332.43,331.48,331.74,9430.0,326.5853,326.5853,325.652,325.9075,9430.0
2024-06-04 11:00:00,331.65,332.51,331.38,332.43,7148.0,325.819,326.6639,325.5538,326.5853,7148.0
2024-06-04 11:05:00,332.4,332.45,332.15,332.23,3275.0,326.5558,326.605,326.3102,326.3888,3275.0
2024-06-04 11:10:00,332.23,332.37,331.84,332.19,4245.0,326.3888,326.5264,326.0057,326.3495,4245.0
2024-06-04 11:15:00,332.22,332.39,332.02,332.02,7468.0,326.379,326.546,326.1825,326.1825,7468.0
2024-06-04 11:20:00,332.2,332.35,332.09,332.27,6825.0,326.3594,326.5067,326.2513,326.4281,6825.0
2024-06-04 11:25:00,332.27,332.54,331.99,332.06,11500.0,326.4281,326.6934,326.1531,326.2218,11500.0
2024-06-04 11:30:00,331.9,331.97,331.34,331.48,2375.0,326.0646,326.1334,325.5145,325.652,2375.0
2024-06-04 11:35:00,331.46,331.54,331.27,331.49,5222.0,325.6324,325.711,325.4457,325.6618,5222.0
2024-06-04 11:40:00,331.49,331.9,331.3,331.88,13989.0,325.6618,326.0646,325.4752,326.045,13989.0
2024-06-04 11:45:00,331.86,332.11,331.71,331.81,4175.0,326.0253,326.2709,325.878,325.9762,4175.0
2024-06-04 11:50:00,331.71,332.26,331.71,332.1,10166.0,325.878,326.4183,325.878,326.2611,10166.0
2024-06-04 11:55:00,332.01,332.26,331.72,331.81,14278.0,326.1727,326.4183,325.8878,325.9762,14278.0
2024-06-04 12:00:00,331.9,331.9,331.43,331.51,3062.0,326.0646,326.0646,325.6029,325.6815,3062.0
2024-06-04 12:05:00,331.47,331.72,331.47,331.59,5947.0,325.6422,325.8878,325.6422,325.7601,5947.0
2024-06-04 12:10:00,331.59,331.79,331.37,331.69,6071.0,325.7601,325.9566,325.544,325.8583,6071.0
2024-06-04 12:15:00,331.8,332.11,331.8,331.98,2134.0,325.9664,326.2709,325.9664,326.1432,2134.0
2024-06-04 12:20:00,331.97,332.06,331.88,331.99,3253.0,326.1334,326.2218,326.045,326.1531,3253.0
2024-06-04 12:25:00,331.9,332.71,331.9,332.65,16038.0,326.0646,326.8604,326.0646,326.8015,16038.0
2024-06-04 12:30:00,332.65,332.82,332.54,332.59,4198.0,326.8015,326.9685,326.6934,326.7425,4198.0
2024-06-04 12:35:00,332.45,333.4,332.45,333.06,12506.0,326.605,327.5383,326.605,327.2042,12506.0
2024-06-04 12:40:00,333.14,333.39,332.94,333.28,3610.0,327.2828,327.5284,327.0864,327.4204,3610.0
2024-06-04 12:45:00,333.45,333.85,333.45,333.75,5017.0,327.5874,327.9804,327.5874,327.8821,5017.0
2024-06-04 12:50:00,333.75,333.78,333.54,333.7,8941.0,327.8821,327.9116,327.6758,327.833,8941.0
2024-06-04 12:55:00,333.69,333.89,333.2,333.22,11976.0,327.8232,328.0197,327.3418,327.3614,11976.0
2024-06-04 13:00:00,333.16,333.23,332.85,333.04,2808.0,327.3025,327.3713,326.9979,327.1846,2808.0
2024-06-04 13:05:00,333.09,333.09,332.85,332.87,1109.0,327.2337,327.2337,326.9979,327.0176,1109.0
2024-06-04 13:10:00,333.0,333.5,333.0,333.41,2651.0,327.1453,327.6365,327.1453,327.5481,2651.0
2024-06-04 13:15:00,333.41,333.98,333.36,333.98,3385.0,327.5481,328.1081,327.499,328.1081,3385.0
2024-06-04 13:20:00,333.89,334.02,333.65,333.7,4256.0,328.0197,328.1474,327.7839,327.833,4256.0
2024-06-04 13:25:00,333.65,333.65,333.08,333.24,15835.0,327.7839,327.7839,327.2239,327.3811,15835.0
2024-06-04 13:30:00,333.27,333.75,333.21,333.65,9960.0,327.4106,327.8821,327.3516,327.7839,9960.0
2024-06-04 13:35:00,333.83,334.23,333.79,334.08,9904.0,327.9607,328.3537,327.9214,328.2063,9904.0
2024-06-04 13:40:00,334.29,334.74,334.25,334.68,6740.0,328.4126,328.8547,328.3733,328.7958,6740.0
2024-06-04 13:45:00,334.68,334.74,334.18,334.18,8830.0,328.7958,328.8547,328.3046,328.3046,8830.0
2024-06-04 13:50:00,334.24,334.73,334.05,334.64,6726.0,328.3635,328.8449,328.1768,328.7565,6726.0
2024-06-04 13:55:00,334.72,335.05,334.72,335.05,4479.0,328.8351,329.1593,328.8351,329.1593,4479.0
2024-06-04 14:00:00,334.98,335.11,334.43,335.11,9187.0,329.0905,329.2182,328.5502,329.2182,9187.0
2024-06-04 14:05:00,335.39,335.43,334.94,335.4,25906.0,329.4933,329.5326,329.0512,329.5031,25906.0
2024-06-04 14:10:00,335.49,335.84,335.42,335.7,4585.0,329.5915,329.9354,329.5228,329.7978,4585.0
2024-06-04 14:15:00,335.68,336.01,335.6,335.86,4527.0,329.7782,330.1024,329.6996,329.955,4527.0
2024-06-04 14:20:00,336.01,336.73,335.99,336.6,17686.0,330.1024,330.8097,330.0827,330.682,17686.0
2024-06-04 14:25:00,336.77,336.77,336.26,336.38,6678.0,330.849,330.849,330.348,330.4659,6678.0
2024-06-04 14:30:00,336.34,336.34,335.94,336.17,8424.0,330.4266,330.4266,330.0336,330.2596,8424.0
2024-06-04 14:35:00,336.16,336.38,336.02,336.34,5633.0,330.2497,330.4659,330.1122,330.4266,5633.0
2024-06-04 14:40:00,336.38,336.63,336.2,336.42,6339.0,330.4659,330.7115,330.289,330.5052,6339.0
2024-06-04 14:45:00,336.69,336.78,336.43,336.6,4803.0,330.7704,330.8588,330.515,330.682,4803.0
2024-06-04 14:50:00,336.69,336.81,336.12,336.24,14281.0,330.7704,330.8883,330.2104,330.3283,14281.0
2024-06-04 14:55:00,336.25,336.27,335.77,335.84,16476.0,330.3382,330.3578,329.8666,329.9354,16476.0
2024-06-04 15:00:00,335.8,336.04,335.15,335.59,7659.0,329.8961,330.1319,329.2575,329.6898,7659.0
2024-06-04 15:05:00,335.62,335.79,335.4,335.74,1571.0,329.7192,329.8862,329.5031,329.8371,1571.0
2024-06-04 15:10:00,335.85,335.93,335.65,335.73,3229.0,329.9452,330.0238,329.7487,329.8273,3229.0
2024-06-04 15:15:00,335.81,335.81,335.48,335.75,5696.0,329.9059,329.9059,329.5817,329.847,5696.0
2024-06-04 15:20:00,335.75,336.2,335.59,336.06,33142.0,329.847,330.289,329.6898,330.1515,33142.0
2024-06-04 15:25:00,336.06,336.4,336.02,336.4,17125.0,330.1515,330.4855,330.1122,330.4855,17125.0
2024-06-04 15:30:00,336.35,336.35,335.83,336.04,5210.0,330.4364,330.4364,329.9255,330.1319,5210.0
2024-06-04 15:35:00,336.04,336.77,335.96,336.72,14302.0,330.1319,330.849,330.0533,330.7999,14302.0
2024-06-04 15:40:00,336.75,337.34,336.69,337.34,12954.0,330.8294,331.409,330.7704,331.409,12954.0
2024-06-04 15:45:00,337.34,337.34,336.84,336.89,36915.0,331.409,331.409,330.9178,330.9669,36915.0
2024-06-04 15:50:00,336.98,337.48,336.83,337.19,24143.0,331.0553,331.5465,330.908,331.2616,24143.0
2024-06-04 15:55:00,337.17,337.33,336.67,337.02,59297.0,331.242,331.3992,330.7508,331.0946,59297.0
2024-06-05 09:30:00,337.62,338.58,335.12,335.43,11737.0,331.6841,332.6272,329.228,329.5326,11737.0
2024-06-05 09:35:00,335.42,335.74,333.79,333.96,6918.0,329.5228,329.8371,327.9214,328.0884,6918.0
2024-06-05 09:40:00,333.95,334.17,333.63,333.87,4120.0,328.0786,328.2947,327.7642,328.0,4120.0
2024-06-05 09:45:00,333.63,333.63,331.93,331.93,10230.0,327.7642,327.7642,326.0941,326.0941,10230.0
2024-06-05 09:50:00,332.14,332.51,331.35,331.61,6833.0,326.3004,326.6639,325.5243,325.7797,6833.0
2024-06-05 09:55:00,331.75,333.21,331.54,333.21,9361.0,325.9173,327.3516,325.711,327.3516,9361.0
2024-06-05 10:00:00,333.2,333.21,332.05,332.17,6879.0,327.3418,327.3516,326.212,326.3299,6879.0
2024-06-05 10:05:00,332.19,332.19,331.19,331.2,13448.0,326.3495,326.3495,325.3671,325.3769,13448.0
2024-06-05 10:10:00,331.44,331.45,331.0,331.0,4160.0,325.6127,325.6226,325.1805,325.1805,4160.0
2024-06-05 10:15:00,331.23,331.23,330.96,331.16,3661.0,325.4064,325.4064,325.1412,325.3377,3661.0
2024-06-05 10:20:00,331.28,331.34,330.75,330.92,5368.0,325.4555,325.5145,324.9349,325.1019,5368.0
2024-06-05 10:25:00,330.74,330.77,329.82,329.94,7731.0,324.925,324.9545,324.0212,324.1391,7731.0
2024-06-05 10:30:00,330.25,330.3,329.82,330.02,3159.0,324.4436,324.4928,324.0212,324.2177,3159.0
2024-06-05 10:35:00,330.12,330.48,329.99,330.02,8484.0,324.3159,324.6696,324.1882,324.2177,8484.0
2024-06-05 10:40:00,330.24,330.33,329.69,329.84,8379.0,324.4338,324.5222,323.8935,324.0409,8379.0
2024-06-05 10:45:00,329.91,330.73,329.9,330.73,2556.0,324.1096,324.9152,324.0998,324.9152,2556.0
2024-06-05 10:50:00,330.77,330.85,330.41,330.81,4277.0,324.9545,325.0331,324.6008,324.9938,4277.0
2024-06-05 10:55:00,331.12,331.12,330.54,330.6,10937.0,325.2984,325.2984,324.7286,324.7875,10937.0
2024-06-05 11:00:00,330.65,331.42,330.63,331.01,6160.0,324.8366,325.5931,324.817,325.1903,6160.0
2024-06-05 11:05:00,331.46,331.68,330.98,331.18,11911.0,325.6324,325.8485,325.1608,325.3573,11911.0
2024-06-05 11:10:00,330.99,331.2,330.69,330.69,7229.0,325.1706,325.3769,324.8759,324.8759,7229.0
2024-06-05 11:15:00,330.65,331.4,330.64,331.07,12124.0,324.8366,325.5734,324.8268,325.2492,12124.0
2024-06-05 11:20:00,330.96,330.99,330.59,330.71,3617.0,325.1412,325.1706,324.7777,324.8956,3617.0
2024-06-05 11:25:00,330.64,330.92,330.55,330.83,10092.0,324.8268,325.1019,324.7384,325.0135,10092.0
2024-06-05 11:30:00,330.73,331.03,330.68,330.92,2941.0,324.9152,325.2099,324.8661,325.1019,2941.0
2024-06-05 11:35:00,330.91,330.91,330.56,330.56,2209.0,325.092,325.092,324.7482,324.7482,2209.0
2024-06-05 11:40:00,330.55,330.89,330.55,330.83,2968.0,324.7384,325.0724,324.7384,325.0135,2968.0
2024-06-05 11:45:00,330.78,330.78,330.62,330.69,2300.0,324.9643,324.9643,324.8071,324.8759,2300.0
2024-06-05 11:50:00,330.71,330.8,330.53,330.57,2876.0,324.8956,324.984,324.7187,324.758,2876.0
2024-06-05 11:55:00,330.53,330.57,330.43,330.43,1538.0,324.7187,324.758,324.6205,324.6205,1538.0
2024-06-05 12:00:00,330.43,330.51,329.9,330.03,6699.0,324.6205,324.6991,324.0998,324.2275,6699.0
2024-06-05 12:05:00,330.02,330.02,329.52,329.6,3119.0,324.2177,324.2177,323.7265,323.8051,3119.0
2024-06-05 12:10:00,329.62,330.16,329.61,330.0,7916.0,323.8247,324.3552,323.8149,324.198,7916.0
2024-06-05 12:15:00,329.97,330.15,329.75,329.82,4660.0,324.1686,324.3454,323.9524,324.0212,4660.0
2024-06-05 12:20:00,329.82,329.92,329.66,329.81,7251.0,324.0212,324.1195,323.864,324.0114,7251.0
2024-06-05 12:25:00,329.79,330.67,329.78,330.59,4086.0,323.9917,324.8563,323.9819,324.7777,4086.0
2024-06-05 12:30:00,330.61,331.3,330.61,331.3,9239.0,324.7973,325.4752,324.7973,325.4752,9239.0
2024-06-05 12:35:00,331.4,331.79,331.32,331.4,8314.0,325.5734,325.9566,325.4948,325.5734,8314.0
2024-06-05 12:40:00,331.35,331.68,331.3,331.41,4003.0,325.5243,325.8485,325.4752,325.5833,4003.0
2024-06-05 12:45:00,331.5,331.81,331.18,331.78,5078.0,325.6717,325.9762,325.3573,325.9467,5078.0
2024-06-05 12:50:00,331.83,331.93,331.68,331.92,3405.0,325.9959,326.0941,325.8485,326.0843,3405.0
2024-06-05 12:55:00,331.92,331.92,331.14,331.27,8955.0,326.0843,326.0843,325.318,325.4457,8955.0
2024-06-05 13:00:00,331.31,331.31,331.07,331.12,1904.0,325.485,325.485,325.2492,325.2984,1904.0
2024-06-05 13:05:00,331.12,331.24,331.02,331.16,3330.0,325.2984,325.4162,325.2001,325.3377,3330.0
2024-06-05 13:10:00,331.17,331.17,330.9,330.9,3149.0,325.3475,325.3475,325.0822,325.0822,3149.0
2024-06-05 13:15:00,331.0,331.18,330.92,331.08,2906.0,325.1805,325.3573,325.1019,325.2591,2906.0
2024-06-05 13:20:00,331.0,331.22,330.96,331.13,5471.0,325.1805,325.3966,325.1412,325.3082,5471.0
2024-06-05 13:25:00,331.11,331.32,331.09,331.09,4088.0,325.2885,325.4948,325.2689,325.2689,4088.0
2024-06-05 13:30:00,331.27,331.45,331.02,331.02,5261.0,325.4457,325.6226,325.2001,325.2001,5261.0
2024-06-05 13:35:00,331.01,331.16,330.85,330.9,4273.0,325.1903,325.3377,325.0331,325.0822,4273.0
2024-06-05 13:40:00,330.94,331.43,330.94,331.38,3533.0,325.1215,325.6029,325.1215,325.5538,3533.0
2024-06-05 13:45:00,331.51,331.72,331.37,331.55,2767.0,325.6815,325.8878,325.544,325.7208,2767.0
2024-06-05 13:50:00,331.53,331.64,331.46,331.62,2717.0,325.7011,325.8092,325.6324,325.7896,2717.0
2024-06-05 13:55:00,331.69,331.72,331.4,331.41,3285.0,325.8583,325.8878,325.5734,325.5833,3285.0
2024-06-05 14:00:00,331.41,331.6,331.28,331.59,2932.0,325.5833,325.7699,325.4555,325.7601,2932.0
2024-06-05 14:05:00,331.54,331.54,331.26,331.26,3256.0,325.711,325.711,325.4359,325.4359,3256.0
2024-06-05 14:10:00,331.26,331.31,331.1,331.1,1848.0,325.4359,325.485,325.2787,325.2787,1848.0
2024-06-05 14:15:00,331.1,331.25,331.03,331.1,3905.0,325.2787,325.4261,325.2099,325.2787,3905.0
2024-06-05 14:20:00,331.1,331.13,330.87,331.13,4519.0,325.2787,325.3082,325.0527,325.3082,4519.0
2024-06-05 14:25:00,331.13,331.42,331.12,331.42,3729.0,325.3082,325.5931,325.2984,325.5931,3729.0
2024-06-05 14:30:00,331.38,331.76,331.35,331.76,6180.0,325.5538,325.9271,325.5243,325.9271,6180.0
2024-06-05 14:35:00,331.84,332.39,331.84,332.33,10722.0,326.0057,326.546,326.0057,326.4871,10722.0
2024-06-05 14:40:00,332.38,333.13,332.38,333.05,7088.0,326.5362,327.273,326.5362,327.1944,7088.0
2024-06-05 14:45:00,333.05,333.08,332.73,332.8,6761.0,327.1944,327.2239,326.88,326.9488,6761.0
2024-06-05 14:50:00,332.72,332.85,332.5,332.74,6207.0,326.8702,326.9979,326.6541,326.8899,6207.0
2024-06-05 14:55:00,332.74,332.9,332.7,332.8,3862.0,326.8899,327.0471,326.8506,326.9488,3862.0
2024-06-05 15:00:00,332.8,333.16,332.74,333.0,8680.0,326.9488,327.3025,326.8899,327.1453,8680.0
2024-06-05 15:05:00,332.96,332.96,332.7,332.93,3377.0,327.106,327.106,326.8506,327.0765,3377.0
2024-06-05 15:10:00,332.93,333.01,332.79,332.92,7577.0,327.0765,327.1551,326.939,327.0667,7577.0
2024-06-05 15:15:00,332.87,333.08,332.83,332.96,6747.0,327.0176,327.2239,326.9783,327.106,6747.0
2024-06-05 15:20:00,332.87,332.99,332.65,332.91,5917.0,327.0176,327.1355,326.8015,327.0569,5917.0
2024-06-05 15:25:00,332.9,333.18,332.62,333.18,12955.0,327.0471,327.3221,326.772,327.3221,12955.0
2024-06-05 15:30:00,333.27,333.34,332.8,332.94,8109.0,327.4106,327.4793,326.9488,327.0864,8109.0
2024-06-05 15:35:00,333.0,333.47,332.99,333.44,13317.0,327.1453,327.607,327.1355,327.5776,13317.0
2024-06-05 15:40:00,333.44,333.91,333.32,333.79,21964.0,327.5776,328.0393,327.4597,327.9214,21964.0
2024-06-05 15:45:00,333.71,333.77,333.41,333.51,20253.0,327.8428,327.9018,327.5481,327.6463,20253.0
2024-06-05 15:50:00,333.44,334.22,333.44,334.11,27877.0,327.5776,328.3439,327.5776,328.2358,27877.0
2024-06-05 15:55:00,334.09,334.28,333.99,334.24,97155.0,328.2161,328.4028,328.1179,328.3635,97155.0
2024-06-06 09:30:00,334.14,335.0,333.43,333.43,13887.0,328.2653,329.1101,327.5677,327.5677,13887.0
2024-06-06 09:35:00,334.42,334.59,333.46,334.59,1149.0,328.5403,328.7073,327.5972,328.7073,1149.0
2024-06-06 09:40:00,333.97,334.53,333.49,333.95,2995.0,328.0982,328.6484,327.6267,328.0786,2995.0
2024-06-06 09:45:00,334.0,335.31,333.95,335.21,4823.0,328.1277,329.4147,328.0786,329.3164,4823.0
2024-06-06 09:50:00,335.47,335.66,335.08,335.55,6454.0,329.5719,329.7585,329.1887,329.6505,6454.0
2024-06-06 09:55:00,335.55,336.27,335.55,336.15,3642.0,329.6505,330.3578,329.6505,330.2399,3642.0
2024-06-06 10:00:00,336.19,336.25,334.84,335.22,11053.0,330.2792,330.3382,328.9529,329.3263,11053.0
2024-06-06 10:05:00,335.28,335.28,334.58,334.94,3268.0,329.3852,329.3852,328.6975,329.0512,3268.0
2024-06-06 10:10:00,334.92,335.1,334.48,334.68,2680.0,329.0315,329.2084,328.5993,328.7958,2680.0
2024-06-06 10:15:00,334.86,335.8,334.58,334.81,21455.0,328.9726,329.8961,328.6975,328.9235,21455.0
2024-06-06 10:20:00,334.96,335.05,334.48,334.71,14033.0,329.0708,329.1593,328.5993,328.8252,14033.0
2024-06-06 10:25:00,334.96,335.97,334.72,335.44,14675.0,329.0708,330.0631,328.8351,329.5424,14675.0
2024-06-06 10:30:00,335.5,335.62,334.88,334.88,6568.0,329.6013,329.7192,328.9922,328.9922,6568.0
2024-06-06 10:35:00,335.03,335.26,334.78,335.25,1516.0,329.1396,329.3656,328.894,329.3557,1516.0
2024-06-06 10:40:00,335.33,335.98,335.31,335.97,12052.0,329.4343,330.0729,329.4147,330.0631,12052.0
2024-06-06 10:45:00,335.96,336.41,335.71,336.32,4835.0,330.0533,330.4953,329.8077,330.4069,4835.0
2024-06-06 10:50:00,336.32,336.88,336.3,336.88,19053.0,330.4069,330.9571,330.3873,330.9571,19053.0
2024-06-06 10:55:00,336.8,337.94,336.8,337.28,18675.0,330.8785,331.9984,330.8785,331.3501,18675.0
2024-06-06 11:00:00,337.27,337.59,336.8,337.52,8083.0,331.3402,331.6546,330.8785,331.5858,8083.0
2024-06-06 11:05:00,337.44,337.49,337.23,337.29,4329.0,331.5072,331.5564,331.3009,331.3599,4329.0
2024-06-06 11:10:00,337.16,337.16,336.22,336.72,5330.0,331.2322,331.2322,330.3087,330.7999,5330.0
2024-06-06 11:15:00,336.65,336.9,336.52,336.9,9868.0,330.7311,330.9767,330.6034,330.9767,9868.0
2024-06-06 11:20:00,336.71,337.06,336.71,336.8,4852.0,330.7901,331.1339,330.7901,330.8785,4852.0
2024-06-06 11:25:00,336.85,336.85,336.36,336.38,4529.0,330.9276,330.9276,330.4462,330.4659,4529.0
2024-06-06 11:30:00,336.38,337.07,336.37,336.6,10489.0,330.4659,331.1437,330.456,330.682,10489.0
2024-06-06 11:35:00,336.6,336.85,336.51,336.85,8624.0,330.682,330.9276,330.5936,330.9276,8624.0
2024-06-06 11:40:00,336.89,337.09,336.79,336.94,8457.0,330.9669,331.1634,330.8687,331.016,8457.0
2024-06-06 11:45:00,336.98,337.52,336.77,336.88,24962.0,331.0553,331.5858,330.849,330.9571,24962.0
2024-06-06 11:50:00,336.77,337.58,336.61,337.57,5753.0,330.849,331.6448,330.6918,331.635,5753.0
2024-06-06 11:55:00,337.68,338.13,337.62,337.62,11174.0,331.743,332.1851,331.6841,331.6841,11174.0
2024-06-06 12:00:00,337.59,338.01,337.41,337.41,7492.0,331.6546,332.0672,331.4778,331.4778,7492.0
2024-06-06 12:05:00,337.41,337.41,337.14,337.16,2369.0,331.4778,331.4778,331.2125,331.2322,2369.0
2024-06-06 12:10:00,337.16,337.27,336.82,336.82,11254.0,331.2322,331.3402,330.8981,330.8981,11254.0
2024-06-06 12:15:00,336.97,337.41,336.85,337.41,7808.0,331.0455,331.4778,330.9276,331.4778,7808.0
2024-06-06 12:20:00,337.41,337.48,337.02,337.16,13281.0,331.4778,331.5465,331.0946,331.2322,13281.0
2024-06-06 12:25:00,337.1,337.33,336.97,337.03,3142.0,331.1732,331.3992,331.0455,331.1044,3142.0
2024-06-06 12:30:00,337.08,337.08,336.2,336.56,4531.0,331.1536,331.1536,330.289,330.6427,4531.0
2024-06-06 12:35:00,336.56,336.96,336.38,336.78,4362.0,330.6427,331.0357,330.4659,330.8588,4362.0
2024-06-06 12:40:00,336.93,337.03,336.36,336.36,3921.0,331.0062,331.1044,330.4462,330.4462,3921.0
2024-06-06 12:45:00,336.36,336.38,335.86,335.86,2714.0,330.4462,330.4659,329.955,329.955,2714.0
2024-06-06 12:50:00,336.14,336.14,335.61,335.61,3716.0,330.2301,330.2301,329.7094,329.7094,3716.0
2024-06-06 12:55:00,335.51,335.97,335.46,335.82,8543.0,329.6112,330.0631,329.562,329.9157,8543.0
2024-06-06 13:00:00,335.66,335.79,335.42,335.65,4452.0,329.7585,329.8862,329.5228,329.7487,4452.0
2024-06-06 13:05:00,335.64,335.89,335.51,335.62,4988.0,329.7389,329.9845,329.6112,329.7192,4988.0
2024-06-06 13:10:00,335.65,335.88,335.56,335.62,2827.0,329.7487,329.9747,329.6603,329.7192,2827.0
2024-06-06 13:15:00,335.94,336.48,335.72,336.34,6599.0,330.0336,330.5641,329.8175,330.4266,6599.0
2024-06-06 13:20:00,336.33,336.57,336.27,336.57,7719.0,330.4168,330.6525,330.3578,330.6525,7719.0
2024-06-06 13:25:00,336.5,336.73,336.38,336.44,3358.0,330.5838,330.8097,330.4659,330.5248,3358.0
2024-06-06 13:30:00,336.42,336.42,336.05,336.09,3548.0,330.5052,330.5052,330.1417,330.181,3548.0
2024-06-06 13:35:00,336.21,336.48,336.1,336.38,5431.0,330.2989,330.5641,330.1908,330.4659,5431.0
2024-06-06 13:40:00,336.38,336.6,336.27,336.56,6522.0,330.4659,330.682,330.3578,330.6427,6522.0
2024-06-06 13:45:00,336.56,337.09,336.43,337.09,6822.0,330.6427,331.1634,330.515,331.1634,6822.0
2024-06-06 13:50:00,336.99,336.99,336.4,336.4,2704.0,331.0651,331.0651,330.4855,330.4855,2704.0
2024-06-06 13:55:00,336.52,336.57,336.31,336.31,1446.0,330.6034,330.6525,330.3971,330.3971,1446.0
2024-06-06 14:00:00,336.36,336.39,336.27,336.27,2142.0,330.4462,330.4757,330.3578,330.3578,2142.0
2024-06-06 14:05:00,336.27,336.34,335.72,336.17,5123.0,330.3578,330.4266,329.8175,330.2596,5123.0
2024-06-06 14:10:00,335.99,335.99,335.87,335.87,1723.0,330.0827,330.0827,329.9648,329.9648,1723.0
2024-06-06 14:15:00,335.87,336.28,335.78,336.28,2840.0,329.9648,330.3676,329.8764,330.3676,2840.0
2024-06-06 14:20:00,336.26,336.31,336.0,336.28,5489.0,330.348,330.3971,330.0926,330.3676,5489.0
2024-06-06 14:25:00,336.31,336.56,336.31,336.45,1553.0,330.3971,330.6427,330.3971,330.5346,1553.0
2024-06-06 14:30:00,336.62,336.82,336.45,336.81,5272.0,330.7017,330.8981,330.5346,330.8883,5272.0
2024-06-06 14:35:00,336.75,337.24,336.75,336.9,10282.0,330.8294,331.3108,330.8294,330.9767,10282.0
2024-06-06 14:40:00,337.01,337.2,337.01,337.17,2598.0,331.0848,331.2715,331.0848,331.242,2598.0
2024-06-06 14:45:00,337.21,337.5,337.21,337.48,13478.0,331.2813,331.5662,331.2813,331.5465,13478.0
2024-06-06 14:50:00,337.48,337.79,337.48,337.68,4981.0,331.5465,331.8511,331.5465,331.743,4981.0
2024-06-06 14:55:00,337.68,338.47,337.68,338.47,6185.0,331.743,332.5191,331.743,332.5191,6185.0
2024-06-06 15:00:00,338.35,338.49,338.09,338.25,6526.0,332.4012,332.5388,332.1458,332.303,6526.0
2024-06-06 15:05:00,338.13,338.68,338.13,338.63,6451.0,332.1851,332.7254,332.1851,332.6763,6451.0
2024-06-06 15:10:00,338.71,339.03,338.61,338.77,13622.0,332.7549,333.0693,332.6567,332.8139,13622.0
2024-06-06 15:15:00,338.77,338.8,338.26,338.27,8920.0,332.8139,332.8433,332.3128,332.3226,8920.0
2024-06-06 15:20:00,338.26,339.1,338.2,339.09,7349.0,332.3128,333.1381,332.2539,333.1282,7349.0
2024-06-06 15:25:00,339.09,339.2,338.68,339.16,13428.0,333.1282,333.2363,332.7254,333.197,13428.0
2024-06-06 15:30:00,339.16,339.16,338.57,338.57,13424.0,333.197,333.197,332.6174,332.6174,13424.0
2024-06-06 15:35:00,338.73,339.48,338.66,339.29,12636.0,332.7746,333.5114,332.7058,333.3247,12636.0
2024-06-06 15:40:00,339.35,339.49,339.07,339.07,18675.0,333.3837,333.5212,333.1086,333.1086,18675.0
2024-06-06 15:45:00,338.92,339.0,338.47,338.77,21904.0,332.9612,333.0398,332.5191,332.8139,21904.0
2024-06-06 15:50:00,338.79,338.87,337.98,338.19,30632.0,332.8335,332.9121,332.0377,332.2441,30632.0
2024-06-06 15:55:00,338.27,338.36,337.85,337.99,115895.0,332.3226,332.4111,331.91,332.0476,115895.0
2024-06-07 09:30:00,338.44,338.44,336.92,338.28,8877.0,332.4897,332.4897,330.9964,332.3325,8877.0
2024-06-07 09:35:00,337.22,338.69,337.21,338.69,5602.0,331.2911,332.7353,331.2813,332.7353,5602.0
2024-06-07 09:40:00,338.78,339.93,338.78,339.7,6304.0,332.8237,333.9535,332.8237,333.7275,6304.0
2024-06-07 09:45:00,339.45,339.8,339.26,339.46,7880.0,333.4819,333.8257,333.2952,333.4917,7880.0
2024-06-07 09:50:00,339.46,339.86,339.07,339.85,16899.0,333.4917,333.8847,333.1086,333.8749,16899.0
2024-06-07 09:55:00,339.6,341.4,339.54,341.04,22463.0,333.6293,335.3976,333.5703,335.0439,22463.0
2024-06-07 10:00:00,340.72,340.9,339.7,339.7,8246.0,334.7296,334.9064,333.7275,333.7275,8246.0
2024-06-07 10:05:00,339.59,339.77,338.79,339.12,7014.0,333.6194,333.7963,332.8335,333.1577,7014.0
2024-06-07 10:10:00,338.87,338.87,338.22,338.55,5056.0,332.9121,332.9121,332.2735,332.5977,5056.0
2024-06-07 10:15:00,338.62,338.69,338.03,338.03,2211.0,332.6665,332.7353,332.0869,332.0869,2211.0
2024-06-07 10:20:00,337.84,338.6,337.76,338.17,6201.0,331.9002,332.6468,331.8216,332.2244,6201.0
2024-06-07 10:25:00,338.17,338.8,338.0,338.8,2362.0,332.2244,332.8433,332.0574,332.8433,2362.0
2024-06-07 10:30:00,338.96,339.0,338.56,338.8,2744.0,333.0005,333.0398,332.6075,332.8433,2744.0
2024-06-07 10:35:00,338.68,339.28,338.67,339.28,8236.0,332.7254,333.3149,332.7156,333.3149,8236.0
2024-06-07 10:40:00,339.19,339.32,338.96,339.01,1200.0,333.2265,333.3542,333.0005,333.0496,1200.0
2024-06-07 10:45:00,339.07,339.49,338.74,339.36,4127.0,333.1086,333.5212,332.7844,333.3935,4127.0
2024-06-07 10:50:00,339.52,339.7,339.19,339.5,11005.0,333.5507,333.7275,333.2265,333.531,11005.0
2024-06-07 10:55:00,339.5,339.61,338.95,339.06,9268.0,333.531,333.6391,332.9907,333.0988,9268.0
2024-06-07 11:00:00,339.11,339.75,339.1,339.46,8286.0,333.1479,333.7766,333.1381,333.4917,8286.0
2024-06-07 11:05:00,339.28,339.73,339.13,339.61,4410.0,333.3149,333.757,333.1675,333.6391,4410.0
2024-06-07 11:10:00,339.38,339.52,339.3,339.3,1666.0,333.4131,333.5507,333.3345,333.3345,1666.0
2024-06-07 11:15:00,339.44,339.66,339.15,339.31,10062.0,333.4721,333.6882,333.1872,333.3444,10062.0
2024-06-07 11:20:00,339.09,339.23,338.88,339.06,1347.0,333.1282,333.2658,332.9219,333.0988,1347.0
2024-06-07 11:25:00,338.88,339.22,338.38,338.38,8283.0,332.9219,333.2559,332.4307,332.4307,8283.0
2024-06-07 11:30:00,338.68,338.68,338.0,338.03,6098.0,332.7254,332.7254,332.0574,332.0869,6098.0
2024-06-07 11:35:00,337.91,338.33,337.87,338.04,6956.0,331.969,332.3816,331.9297,332.0967,6956.0
2024-06-07 11:40:00,338.04,338.1,337.44,337.55,6565.0,332.0967,332.1556,331.5072,331.6153,6565.0
2024-06-07 11:45:00,337.55,337.74,337.36,337.43,2144.0,331.6153,331.802,331.4286,331.4974,2144.0
2024-06-07 11:50:00,337.4,337.5,337.03,337.08,3459.0,331.4679,331.5662,331.1044,331.1536,3459.0
2024-06-07 11:55:00,337.1,337.57,337.09,337.44,11651.0,331.1732,331.635,331.1634,331.5072,11651.0
2024-06-07 12:00:00,337.6,338.25,337.57,338.22,19828.0,331.6644,332.303,331.635,332.2735,19828.0
2024-06-07 12:05:00,338.22,338.34,337.72,338.09,7092.0,332.2735,332.3914,331.7823,332.1458,7092.0
2024-06-07 12:10:00,338.0,338.16,338.0,338.11,2545.0,332.0574,332.2146,332.0574,332.1655,2545.0
2024-06-07 12:15:00,338.17,338.26,338.02,338.11,3900.0,332.2244,332.3128,332.077,332.1655,3900.0
2024-06-07 12:20:00,338.12,338.26,338.11,338.19,3077.0,332.1753,332.3128,332.1655,332.2441,3077.0
2024-06-07 12:25:00,338.19,338.36,338.1,338.24,11649.0,332.2441,332.4111,332.1556,332.2932,11649.0
2024-06-07 12:30:00,338.29,338.36,337.81,337.81,5590.0,332.3423,332.4111,331.8707,331.8707,5590.0
2024-06-07 12:35:00,337.88,337.91,337.77,337.91,1475.0,331.9395,331.969,331.8314,331.969,1475.0
2024-06-07 12:40:00,337.87,337.87,337.75,337.78,2380.0,331.9297,331.9297,331.8118,331.8413,2380.0
2024-06-07 12:45:00,337.86,337.87,337.43,337.67,4267.0,331.9199,331.9297,331.4974,331.7332,4267.0
2024-06-07 12:50:00,337.58,337.73,337.43,337.73,1783.0,331.6448,331.7921,331.4974,331.7921,1783.0
2024-06-07 12:55:00,337.72,337.84,337.67,337.67,4250.0,331.7823,331.9002,331.7332,331.7332,4250.0
2024-06-07 13:00:00,337.63,337.77,337.62,337.73,1235.0,331.6939,331.8314,331.6841,331.7921,1235.0
2024-06-07 13:05:00,337.69,337.69,337.57,337.58,829.0,331.7528,331.7528,331.635,331.6448,829.0
2024-06-07 13:10:00,337.63,337.76,337.56,337.71,2299.0,331.6939,331.8216,331.6251,331.7725,2299.0
2024-06-07 13:15:00,337.81,338.06,337.74,338.06,1304.0,331.8707,332.1163,331.802,332.1163,1304.0
2024-06-07 13:20:00,338.07,338.23,338.05,338.16,3797.0,332.1262,332.2833,332.1065,332.2146,3797.0
2024-06-07 13:25:00,338.16,338.16,337.56,337.6,4389.0,332.2146,332.2146,331.6251,331.6644,4389.0
2024-06-07 13:30:00,337.64,337.66,337.43,337.43,2495.0,331.7037,331.7234,331.4974,331.4974,2495.0
2024-06-07 13:35:00,337.43,337.55,337.35,337.44,9112.0,331.4974,331.6153,331.4188,331.5072,9112.0
2024-06-07 13:40:00,337.44,337.53,337.35,337.44,6875.0,331.5072,331.5957,331.4188,331.5072,6875.0
2024-06-07 13:45:00,337.53,337.79,337.44,337.75,12162.0,331.5957,331.8511,331.5072,331.8118,12162.0
2024-06-07 13:50:00,337.75,338.13,337.66,337.98,8585.0,331.8118,332.1851,331.7234,332.0377,8585.0
2024-06-07 13:55:00,338.13,338.31,338.11,338.26,2945.0,332.1851,332.3619,332.1655,332.3128,2945.0
2024-06-07 14:00:00,338.19,338.25,337.85,337.92,4056.0,332.2441,332.303,331.91,331.9788,4056.0
2024-06-07 14:05:00,337.82,338.04,337.81,337.94,4833.0,331.8806,332.0967,331.8707,331.9984,4833.0
2024-06-07 14:10:00,337.92,337.92,337.81,337.88,648.0,331.9788,331.9788,331.8707,331.9395,648.0
2024-06-07 14:15:00,337.88,338.11,337.79,338.11,2383.0,331.9395,332.1655,331.8511,332.1655,2383.0
2024-06-07 14:20:00,338.24,338.47,338.15,338.44,3260.0,332.2932,332.5191,332.2048,332.4897,3260.0
2024-06-07 14:25:00,338.44,338.57,338.29,338.55,9861.0,332.4897,332.6174,332.3423,332.5977,9861.0
2024-06-07 14:30:00,338.55,338.85,338.54,338.85,7459.0,332.5977,332.8924,332.5879,332.8924,7459.0
2024-06-07 14:35:00,338.76,338.87,338.76,338.84,12610.0,332.804,332.9121,332.804,332.8826,12610.0
2024-06-07 14:40:00,338.84,339.24,338.82,339.17,10281.0,332.8826,333.2756,332.863,333.2068,10281.0
2024-06-07 14:45:00,339.25,339.27,339.17,339.17,4601.0,333.2854,333.3051,333.2068,333.2068,4601.0
2024-06-07 14:50:00,339.17,339.35,339.15,339.32,5519.0,333.2068,333.3837,333.1872,333.3542,5519.0
2024-06-07 14:55:00,339.32,339.57,339.25,339.45,6122.0,333.3542,333.5998,333.2854,333.4819,6122.0
2024-06-07 15:00:00,339.52,339.53,339.37,339.44,6550.0,333.5507,333.5605,333.4033,333.4721,6550.0
2024-06-07 15:05:00,339.44,339.44,339.05,339.21,12485.0,333.4721,333.4721,333.0889,333.2461,12485.0
2024-06-07 15:10:00,339.15,339.32,339.15,339.28,6025.0,333.1872,333.3542,333.1872,333.3149,6025.0
2024-06-07 15:15:00,339.28,339.47,339.22,339.45,5061.0,333.3149,333.5015,333.2559,333.4819,5061.0
2024-06-07 15:20:00,339.45,339.46,339.04,339.16,6420.0,333.4819,333.4917,333.0791,333.197,6420.0
2024-06-07 15:25:00,339.16,339.3,338.86,339.26,4918.0,333.197,333.3345,332.9023,333.2952,4918.0
2024-06-07 15:30:00,339.26,339.38,339.2,339.2,7644.0,333.2952,333.4131,333.2363,333.2363,7644.0
2024-06-07 15:35:00,339.15,339.15,338.37,338.6,3951.0,333.1872,333.1872,332.4209,332.6468,3951.0
2024-06-07 15:40:00,338.59,338.8,338.51,338.58,14790.0,332.637,332.8433,332.5584,332.6272,14790.0
2024-06-07 15:45:00,338.6,338.78,338.44,338.55,13244.0,332.6468,332.8237,332.4897,332.5977,13244.0
2024-06-07 15:50:00,338.53,339.17,338.44,339.07,16812.0,332.5781,333.2068,332.4897,333.1086,16812.0
2024-06-07 15:55:00,339.08,339.09,337.91,338.1,52744.0,333.1184,333.1282,331.969,332.1556,52744.0
2024-06-10 09:30:00,337.51,338.75,337.19,338.28,11100.0,331.576,332.7942,331.2616,332.3325,11100.0
2024-06-10 09:35:00,338.33,338.45,337.32,337.47,10080.0,332.3816,332.4995,331.3893,331.5367,10080.0
2024-06-10 09:40:00,337.47,337.48,337.35,337.46,4159.0,331.5367,331.5465,331.4188,331.5269,4159.0
2024-06-10 09:45:00,337.48,337.77,337.46,337.67,9093.0,331.5465,331.8314,331.5269,331.7332,9093.0
2024-06-10 09:50:00,337.77,337.92,337.62,337.88,6088.0,331.8314,331.9788,331.6841,331.9395,6088.0
2024-06-10 09:55:00,337.73,337.73,336.67,337.01,14599.0,331.7921,331.7921,330.7508,331.0848,14599.0
2024-06-10 10:00:00,337.19,337.53,336.93,337.09,6555.0,331.2616,331.5957,331.0062,331.1634,6555.0
2024-06-10 10:05:00,337.3,338.14,337.05,338.14,16566.0,331.3697,332.1949,331.1241,332.1949,16566.0
2024-06-10 10:10:00,338.22,338.78,338.22,338.56,2426.0,332.2735,332.8237,332.2735,332.6075,2426.0
2024-06-10 10:15:00,339.13,339.56,339.08,339.46,2832.0,333.1675,333.59,333.1184,333.4917,2832.0
2024-06-10 10:20:00,339.5,339.51,338.59,338.59,2863.0,333.531,333.5408,332.637,332.637,2863.0
2024-06-10 10:25:00,338.5,338.68,337.65,337.72,1991.0,332.5486,332.7254,331.7135,331.7823,1991.0
2024-06-10 10:30:00,337.61,337.87,337.6,337.77,2682.0,331.6742,331.9297,331.6644,331.8314,2682.0
2024-06-10 10:35:00,337.77,337.77,336.92,337.28,2886.0,331.8314,331.8314,330.9964,331.3501,2886.0
2024-06-10 10:40:00,337.03,337.24,336.85,336.88,2908.0,331.1044,331.3108,330.9276,330.9571,2908.0
2024-06-10 10:45:00,336.88,337.11,336.61,336.84,3055.0,330.9571,331.183,330.6918,330.9178,3055.0
2024-06-10 10:50:00,337.08,337.18,336.97,337.18,3873.0,331.1536,331.2518,331.0455,331.2518,3873.0
2024-06-10 10:55:00,337.17,337.18,336.38,337.08,6403.0,331.242,331.2518,330.4659,331.1536,6403.0
2024-06-10 11:00:00,337.05,337.59,336.93,337.59,1400.0,331.1241,331.6546,331.0062,331.6546,1400.0
2024-06-10 11:05:00,337.51,338.02,337.5,337.81,2651.0,331.576,332.077,331.5662,331.8707,2651.0
2024-06-10 11:10:00,337.99,338.05,337.09,337.09,4638.0,332.0476,332.1065,331.1634,331.1634,4638.0
2024-06-10 11:15:00,337.09,337.09,336.87,336.87,1710.0,331.1634,331.1634,330.9473,330.9473,1710.0
2024-06-10 11:20:00,336.87,336.99,336.81,336.86,2533.0,330.9473,331.0651,330.8883,330.9374,2533.0
2024-06-10 11:25:00,336.86,336.86,336.71,336.82,3587.0,330.9374,330.9374,330.7901,330.8981,3587.0
2024-06-10 11:30:00,336.93,337.09,336.69,337.05,2689.0,331.0062,331.1634,330.7704,331.1241,2689.0
2024-06-10 11:35:00,336.87,336.87,336.53,336.66,5765.0,330.9473,330.9473,330.6132,330.741,5765.0
2024-06-10 11:40:00,336.63,336.88,336.63,336.81,3444.0,330.7115,330.9571,330.7115,330.8883,3444.0
2024-06-10 11:45:00,336.99,336.99,336.77,336.84,2243.0,331.0651,331.0651,330.849,330.9178,2243.0
2024-06-10 11:50:00,336.84,336.98,336.84,336.87,2277.0,330.9178,331.0553,330.9178,330.9473,2277.0
2024-06-10 11:55:00,337.03,337.25,337.03,337.19,2127.0,331.1044,331.3206,331.1044,331.2616,2127.0
2024-06-10 12:00:00,337.18,337.32,336.97,337.1,6358.0,331.2518,331.3893,331.0455,331.1732,6358.0
2024-06-10 12:05:00,337.08,337.29,337.07,337.29,4094.0,331.1536,331.3599,331.1437,331.3599,4094.0
2024-06-10 12:10:00,337.17,337.17,336.69,336.75,3110.0,331.242,331.242,330.7704,330.8294,3110.0
2024-06-10 12:15:00,336.75,336.84,336.48,336.49,1600.0,330.8294,330.9178,330.5641,330.5739,1600.0
2024-06-10 12:20:00,336.47,336.75,336.46,336.63,1615.0,330.5543,330.8294,330.5445,330.7115,1615.0
2024-06-10 12:25:00,336.63,336.72,336.41,336.41,3208.0,330.7115,330.7999,330.4953,330.4953,3208.0
2024-06-10 12:30:00,336.62,336.62,336.52,336.53,1727.0,330.7017,330.7017,330.6034,330.6132,1727.0
2024-06-10 12:35:00,336.53,336.59,336.39,336.51,2387.0,330.6132,330.6722,330.4757,330.5936,2387.0
2024-06-10 12:40:00,336.54,336.56,336.41,336.5,2000.0,330.6231,330.6427,330.4953,330.5838,2000.0
2024-06-10 12:45:00,336.5,336.5,336.33,336.44,1200.0,330.5838,330.5838,330.4168,330.5248,1200.0
2024-06-10 12:50:00,336.4,336.81,336.39,336.73,1911.0,330.4855,330.8883,330.4757,330.8097,1911.0
2024-06-10 12:55:00,336.68,336.73,336.63,336.64,1500.0,330.7606,330.8097,330.7115,330.7213,1500.0
2024-06-10 13:00:00,336.64,336.64,336.24,336.51,1948.0,330.7213,330.7213,330.3283,330.5936,1948.0
2024-06-10 13:05:00,336.37,336.52,336.2,336.31,3100.0,330.456,330.6034,330.289,330.3971,3100.0
2024-06-10 13:10:00,336.31,336.5,336.29,336.34,1174.0,330.3971,330.5838,330.3775,330.4266,1174.0
2024-06-10 13:15:00,336.33,336.54,336.21,336.44,3457.0,330.4168,330.6231,330.2989,330.5248,3457.0
2024-06-10 13:20:00,336.36,336.91,336.36,336.56,4590.0,330.4462,330.9866,330.4462,330.6427,4590.0
2024-06-10 13:25:00,336.78,336.78,336.57,336.57,835.0,330.8588,330.8588,330.6525,330.6525,835.0
2024-06-10 13:30:00,336.63,336.84,336.63,336.83,2337.0,330.7115,330.9178,330.7115,330.908,2337.0
2024-06-10 13:35:00,336.9,336.91,336.82,336.82,800.0,330.9767,330.9866,330.8981,330.8981,800.0
2024-06-10 13:40:00,336.93,337.01,336.73,336.73,1561.0,331.0062,331.0848,330.8097,330.8097,1561.0
2024-06-10 13:45:00,336.9,337.24,336.9,337.14,1533.0,330.9767,331.3108,330.9767,331.2125,1533.0
2024-06-10 13:50:00,337.24,337.25,337.13,337.15,1469.0,331.3108,331.3206,331.2027,331.2223,1469.0
2024-06-10 13:55:00,337.18,337.26,336.79,336.8,6894.0,331.2518,331.3304,330.8687,330.8785,6894.0
2024-06-10 14:00:00,336.77,337.01,336.74,337.01,2414.0,330.849,331.0848,330.8195,331.0848,2414.0
2024-06-10 14:05:00,337.0,337.39,337.0,337.39,1120.0,331.075,331.4581,331.075,331.4581,1120.0
2024-06-10 14:10:00,337.25,337.44,337.24,337.44,1711.0,331.3206,331.5072,331.3108,331.5072,1711.0
2024-06-10 14:15:00,337.47,337.55,337.34,337.55,1160.0,331.5367,331.6153,331.409,331.6153,1160.0
2024-06-10 14:20:00,337.68,337.77,337.42,337.61,4340.0,331.743,331.8314,331.4876,331.6742,4340.0
2024-06-10 14:25:00,337.61,337.67,337.47,337.67,1828.0,331.6742,331.7332,331.5367,331.7332,1828.0
2024-06-10 14:30:00,337.7,337.84,337.63,337.73,3121.0,331.7627,331.9002,331.6939,331.7921,3121.0
2024-06-10 14:35:00,337.62,337.87,337.38,337.42,4264.0,331.6841,331.9297,331.4483,331.4876,4264.0
2024-06-10 14:40:00,337.54,337.54,336.9,336.9,1300.0,331.6055,331.6055,330.9767,330.9767,1300.0
2024-06-10 14:45:00,337.07,337.35,337.07,337.13,2620.0,331.1437,331.4188,331.1437,331.2027,2620.0
2024-06-10 14:50:00,337.26,337.38,337.08,337.31,1402.0,331.3304,331.4483,331.1536,331.3795,1402.0
2024-06-10 14:55:00,337.31,337.56,337.31,337.47,9243.0,331.3795,331.6251,331.3795,331.5367,9243.0
2024-06-10 15:00:00,337.51,337.52,337.25,337.36,6739.0,331.576,331.5858,331.3206,331.4286,6739.0
2024-06-10 15:05:00,337.48,337.48,337.27,337.27,14675.0,331.5465,331.5465,331.3402,331.3402,14675.0
2024-06-10 15:10:00,337.35,337.64,337.24,337.64,2531.0,331.4188,331.7037,331.3108,331.7037,2531.0
2024-06-10 15:15:00,337.64,337.77,337.5,337.54,3205.0,331.7037,331.8314,331.5662,331.6055,3205.0
2024-06-10 15:20:00,337.78,337.96,337.76,337.76,10515.0,331.8413,332.0181,331.8216,331.8216,10515.0
2024-06-10 15:25:00,337.74,337.88,337.73,337.8,2614.0,331.802,331.9395,331.7921,331.8609,2614.0
2024-06-10 15:30:00,337.79,338.27,337.65,338.22,9007.0,331.8511,332.3226,331.7135,332.2735,9007.0
2024-06-10 15:35:00,338.23,338.23,338.22,338.23,3560.0,332.2833,332.2833,332.2735,332.2833,3560.0
2024-06-10 15:40:00,338.23,338.56,338.13,338.5,12103.0,332.2833,332.6075,332.1851,332.5486,12103.0
2024-06-10 15:45:00,338.41,338.81,338.19,338.46,15120.0,332.4602,332.8532,332.2441,332.5093,15120.0
2024-06-10 15:50:00,338.41,338.81,338.41,338.8,6670.0,332.4602,332.8532,332.4602,332.8433,6670.0
2024-06-10 15:55:00,338.71,338.95,338.35,338.8,44096.0,332.7549,332.9907,332.4012,332.8433,44096.0
2024-06-11 09:30:00,337.81,339.43,337.47,339.43,7617.0,331.8707,333.4622,331.5367,333.4622,7617.0
2024-06-11 09:35:00,338.77,339.67,338.14,339.05,4371.0,332.8139,333.698,332.1949,333.0889,4371.0
2024-06-11 09:40:00,338.69,339.26,338.69,339.25,3233.0,332.7353,333.2952,332.7353,333.2854,3233.0
2024-06-11 09:45:00,338.86,339.12,337.66,338.11,6614.0,332.9023,333.1577,331.7234,332.1655,6614.0
2024-06-11 09:50:00,337.62,338.34,337.62,338.34,1503.0,331.6841,332.3914,331.6841,332.3914,1503.0
2024-06-11 09:55:00,338.15,338.53,337.97,338.34,4414.0,332.2048,332.5781,332.0279,332.3914,4414.0
2024-06-11 10:00:00,338.47,338.84,338.03,338.05,2200.0,332.5191,332.8826,332.0869,332.1065,2200.0
2024-06-11 10:05:00,338.34,338.66,337.83,338.49,4201.0,332.3914,332.7058,331.8904,332.5388,4201.0
2024-06-11 10:10:00,338.41,338.57,338.25,338.53,2300.0,332.4602,332.6174,332.303,332.5781,2300.0
2024-06-11 10:15:00,338.46,338.56,335.77,337.47,40240.0,332.5093,332.6075,329.8666,331.5367,40240.0
2024-06-11 10:20:00,337.48,338.38,337.47,338.28,9774.0,331.5465,332.4307,331.5367,332.3325,9774.0
2024-06-11 10:25:00,338.23,338.63,336.66,337.28,7878.0,332.2833,332.6763,330.741,331.3501,7878.0
2024-06-11 10:30:00,336.63,337.57,336.34,337.37,11501.0,330.7115,331.635,330.4266,331.4385,11501.0
2024-06-11 10:35:00,337.06,337.39,336.62,336.78,3778.0,331.1339,331.4581,330.7017,330.8588,3778.0
2024-06-11 10:40:00,336.81,337.0,336.35,336.61,1352.0,330.8883,331.075,330.4364,330.6918,1352.0
2024-06-11 10:45:00,336.8,337.23,336.6,337.2,8388.0,330.8785,331.3009,330.682,331.2715,8388.0
2024-06-11 10:50:00,337.4,337.99,337.32,337.99,5024.0,331.4679,332.0476,331.3893,332.0476,5024.0
2024-06-11 10:55:00,338.45,338.83,338.22,338.46,5662.0,332.4995,332.8728,332.2735,332.5093,5662.0
2024-06-11 11:00:00,338.3,338.41,337.95,338.27,2459.0,332.3521,332.4602,332.0083,332.3226,2459.0
2024-06-11 11:05:00,338.3,338.3,337.97,338.12,800.0,332.3521,332.3521,332.0279,332.1753,800.0
2024-06-11 11:10:00,337.83,337.84,337.56,337.83,1932.0,331.8904,331.9002,331.6251,331.8904,1932.0
2024-06-11 11:15:00,337.56,337.98,337.47,337.98,1718.0,331.6251,332.0377,331.5367,332.0377,1718.0
2024-06-11 11:20:00,338.08,338.08,337.52,337.56,1796.0,332.136,332.136,331.5858,331.6251,1796.0
2024-06-11 11:25:00,337.49,337.74,337.46,337.63,1114.0,331.5564,331.802,331.5269,331.6939,1114.0
2024-06-11 11:30:00,337.66,337.8,337.57,337.57,6093.0,331.7234,331.8609,331.635,331.635,6093.0
2024-06-11 11:35:00,337.63,337.72,337.46,337.52,1500.0,331.6939,331.7823,331.5269,331.5858,1500.0
2024-06-11 11:40:00,337.51,338.24,337.51,338.23,8496.0,331.576,332.2932,331.576,332.2833,8496.0
2024-06-11 11:45:00,338.23,338.55,338.23,338.3,1713.0,332.2833,332.5977,332.2833,332.3521,1713.0
2024-06-11 11:50:00,338.19,338.47,338.19,338.46,1928.0,332.2441,332.5191,332.2441,332.5093,1928.0
2024-06-11 11:55:00,338.63,339.48,338.63,339.48,19406.0,332.6763,333.5114,332.6763,333.5114,19406.0
2024-06-11 12:00:00,339.48,339.48,339.07,339.07,1672.0,333.5114,333.5114,333.1086,333.1086,1672.0
2024-06-11 12:05:00,339.02,339.21,338.88,339.19,2814.0,333.0595,333.2461,332.9219,333.2265,2814.0
2024-06-11 12:10:00,339.28,339.33,338.56,338.56,6088.0,333.3149,333.364,332.6075,332.6075,6088.0
2024-06-11 12:15:00,338.72,338.73,338.42,338.57,1801.0,332.7647,332.7746,332.47,332.6174,1801.0
2024-06-11 12:20:00,338.46,338.72,338.11,338.18,2294.0,332.5093,332.7647,332.1655,332.2342,2294.0
2024-06-11 12:25:00,338.13,338.15,337.91,337.95,1758.0,332.1851,332.2048,331.969,332.0083,1758.0
2024-06-11 12:30:00,337.99,338.42,337.88,338.42,2937.0,332.0476,332.47,331.9395,332.47,2937.0
2024-06-11 12:35:00,338.54,338.92,338.54,338.92,725.0,332.5879,332.9612,332.5879,332.9612,725.0
2024-06-11 12:40:00,338.82,339.06,338.7,339.06,1017.0,332.863,333.0988,332.7451,333.0988,1017.0
2024-06-11 12:45:00,339.01,339.63,338.88,339.1,11139.0,333.0496,333.6587,332.9219,333.1381,11139.0
2024-06-11 12:50:00,338.92,339.17,338.76,339.17,5385.0,332.9612,333.2068,332.804,333.2068,5385.0
2024-06-11 12:55:00,339.17,339.36,339.16,339.25,400.0,333.2068,333.3935,333.197,333.2854,400.0
2024-06-11 13:00:00,339.13,339.29,338.97,339.11,1821.0,333.1675,333.3247,333.0103,333.1479,1821.0
2024-06-11 13:05:00,339.16,339.24,338.98,338.98,1694.0,333.197,333.2756,333.0202,333.0202,1694.0
2024-06-11 13:10:00,339.18,339.18,339.0,339.0,675.0,333.2166,333.2166,333.0398,333.0398,675.0
2024-06-11 13:15:00,339.07,339.08,338.94,338.99,500.0,333.1086,333.1184,332.9809,333.03,500.0
2024-06-11 13:20:00,338.99,339.0,338.63,338.71,2894.0,333.03,333.0398,332.6763,332.7549,2894.0
2024-06-11 13:25:00,338.45,338.49,338.33,338.33,1105.0,332.4995,332.5388,332.3816,332.3816,1105.0
2024-06-11 13:30:00,338.33,338.33,338.24,338.33,500.0,332.3816,332.3816,332.2932,332.3816,500.0
2024-06-11 13:35:00,338.41,338.42,338.22,338.42,1816.0,332.4602,332.47,332.2735,332.47,1816.0
2024-06-11 13:40:00,338.3,338.3,338.19,338.23,730.0,332.3521,332.3521,332.2441,332.2833,730.0
2024-06-11 13:45:00,338.29,338.29,337.7,337.8,1931.0,332.3423,332.3423,331.7627,331.8609,1931.0
2024-06-11 13:50:00,337.8,337.89,337.79,337.85,2234.0,331.8609,331.9493,331.8511,331.91,2234.0
2024-06-11 13:55:00,337.84,337.85,337.61,337.61,2617.0,331.9002,331.91,331.6742,331.6742,2617.0
2024-06-11 14:00:00,337.56,337.8,337.55,337.77,544.0,331.6251,331.8609,331.6153,331.8314,544.0
2024-06-11 14:05:00,337.76,337.8,337.76,337.8,800.0,331.8216,331.8609,331.8216,331.8609,800.0
2024-06-11 14:10:00,337.9,337.9,337.84,337.85,1200.0,331.9591,331.9591,331.9002,331.91,1200.0
2024-06-11 14:15:00,337.79,337.83,337.71,337.81,721.0,331.8511,331.8904,331.7725,331.8707,721.0
2024-06-11 14:20:00,337.66,337.83,337.59,337.69,3688.0,331.7234,331.8904,331.6546,331.7528,3688.0
2024-06-11 14:25:00,337.68,337.68,337.68,337.68,200.0,331.743,331.743,331.743,331.743,200.0
2024-06-11 14:30:00,337.72,337.96,337.72,337.77,1982.0,331.7823,332.0181,331.7823,331.8314,1982.0
2024-06-11 14:35:00,337.72,337.96,337.7,337.87,2250.0,331.7823,332.0181,331.7627,331.9297,2250.0
2024-06-11 14:40:00,337.86,337.86,337.6,337.63,4251.0,331.9199,331.9199,331.6644,331.6939,4251.0
2024-06-11 14:45:00,337.73,337.89,337.62,337.89,1220.0,331.7921,331.9493,331.6841,331.9493,1220.0
2024-06-11 14:50:00,337.9,337.9,337.65,337.67,2041.0,331.9591,331.9591,331.7135,331.7332,2041.0
2024-06-11 14:55:00,337.6,337.6,337.1,337.27,4608.0,331.6644,331.6644,331.1732,331.3402,4608.0
2024-06-11 15:00:00,337.4,337.41,337.19,337.19,2281.0,331.4679,331.4778,331.2616,331.2616,2281.0
2024-06-11 15:05:00,337.18,337.29,337.1,337.25,3951.0,331.2518,331.3599,331.1732,331.3206,3951.0
2024-06-11 15:10:00,337.25,337.79,337.25,337.5,9664.0,331.3206,331.8511,331.3206,331.5662,9664.0
2024-06-11 15:15:00,337.49,337.69,337.33,337.61,6409.0,331.5564,331.7528,331.3992,331.6742,6409.0
2024-06-11 15:20:00,337.55,337.61,337.5,337.52,4632.0,331.6153,331.6742,331.5662,331.5858,4632.0
2024-06-11 15:25:00,337.48,337.59,337.41,337.52,3593.0,331.5465,331.6546,331.4778,331.5858,3593.0
2024-06-11 15:30:00,337.42,337.44,337.01,337.03,7105.0,331.4876,331.5072,331.0848,331.1044,7105.0
2024-06-11 15:35:00,337.03,337.25,336.91,337.2,12494.0,331.1044,331.3206,330.9866,331.2715,12494.0
2024-06-11 15:40:00,337.3,337.38,336.87,336.99,4959.0,331.3697,331.4483,330.9473,331.0651,4959.0
2024-06-11 15:45:00,336.94,337.32,336.94,337.22,5941.0,331.016,331.3893,331.016,331.2911,5941.0
2024-06-11 15:50:00,337.22,337.99,337.18,337.97,9006.0,331.2911,332.0476,331.2518,332.0279,9006.0
2024-06-11 15:55:00,337.9,338.07,337.65,337.95,30105.0,331.9591,332.1262,331.7135,332.0083,30105.0
2024-06-12 09:30:00,338.08,339.0,334.51,334.68,22643.0,332.136,333.0398,328.6288,328.7958,22643.0
2024-06-12 09:35:00,334.96,336.67,334.96,336.24,15779.0,329.0708,330.7508,329.0708,330.3283,15779.0
2024-06-12 09:40:00,336.14,336.99,335.17,336.86,25361.0,330.2301,331.0651,329.2771,330.9374,25361.0
2024-06-12 09:45:00,336.7,337.31,335.91,336.0,28023.0,330.7802,331.3795,330.0041,330.0926,28023.0
2024-06-12 09:50:00,335.48,335.93,334.98,334.98,9957.0,329.5817,330.0238,329.0905,329.0905,9957.0
2024-06-12 09:55:00,335.12,336.51,335.12,336.48,3223.0,329.228,330.5936,329.228,330.5641,3223.0
2024-06-12 10:00:00,335.85,335.96,335.46,335.64,1822.0,329.9452,330.0533,329.562,329.7389,1822.0
2024-06-12 10:05:00,335.3,335.3,334.63,334.89,1750.0,329.4049,329.4049,328.7466,329.0021,1750.0
2024-06-12 10:10:00,334.75,335.16,334.24,335.16,10285.0,328.8645,329.2673,328.3635,329.2673,10285.0
2024-06-12 10:15:00,334.82,335.87,334.82,335.69,14308.0,328.9333,329.9648,328.9333,329.788,14308.0
2024-06-12 10:20:00,335.69,335.69,334.62,334.62,4548.0,329.788,329.788,328.7368,328.7368,4548.0
2024-06-12 10:25:00,334.57,334.98,334.1,334.5,7709.0,328.6877,329.0905,328.226,328.6189,7709.0
2024-06-12 10:30:00,334.75,335.19,334.58,335.19,6909.0,328.8645,329.2968,328.6975,329.2968,6909.0
2024-06-12 10:35:00,335.19,336.12,335.19,335.73,9346.0,329.2968,330.2104,329.2968,329.8273,9346.0
2024-06-12 10:40:00,335.5,335.72,335.5,335.53,1536.0,329.6013,329.8175,329.6013,329.6308,1536.0
2024-06-12 10:45:00,335.5,335.83,335.47,335.56,2438.0,329.6013,329.9255,329.5719,329.6603,2438.0
2024-06-12 10:50:00,335.56,335.85,335.48,335.58,14046.0,329.6603,329.9452,329.5817,329.6799,14046.0
2024-06-12 10:55:00,335.41,335.43,335.14,335.42,2204.0,329.5129,329.5326,329.2477,329.5228,2204.0
2024-06-12 11:00:00,335.31,335.74,335.31,335.49,6424.0,329.4147,329.8371,329.4147,329.5915,6424.0
2024-06-12 11:05:00,335.49,335.54,335.14,335.18,2283.0,329.5915,329.6406,329.2477,329.287,2283.0
2024-06-12 11:10:00,335.22,335.22,335.07,335.16,1500.0,329.3263,329.3263,329.1789,329.2673,1500.0
2024-06-12 11:15:00,335.05,335.35,335.02,335.21,1690.0,329.1593,329.454,329.1298,329.3164,1690.0
2024-06-12 11:20:00,335.27,335.59,335.19,335.39,9503.0,329.3754,329.6898,329.2968,329.4933,9503.0
2024-06-12 11:25:00,335.44,335.58,335.29,335.58,4922.0,329.5424,329.6799,329.395,329.6799,4922.0
2024-06-12 11:30:00,335.6,335.69,335.33,335.33,2400.0,329.6996,329.788,329.4343,329.4343,2400.0
2024-06-12 11:35:00,335.29,335.39,334.97,335.08,2401.0,329.395,329.4933,329.0807,329.1887,2401.0
2024-06-12 11:40:00,335.12,335.2,334.97,335.16,3613.0,329.228,329.3066,329.0807,329.2673,3613.0
2024-06-12 11:45:00,334.98,334.98,334.17,334.18,6646.0,329.0905,329.0905,328.2947,328.3046,6646.0
2024-06-12 11:50:00,334.24,334.68,334.18,334.68,8712.0,328.3635,328.7958,328.3046,328.7958,8712.0
2024-06-12 11:55:00,334.74,335.0,334.72,335.0,2186.0,328.8547,329.1101,328.8351,329.1101,2186.0
2024-06-12 12:00:00,334.93,335.29,334.72,334.98,6231.0,329.0414,329.395,328.8351,329.0905,6231.0
2024-06-12 12:05:00,335.14,335.25,335.04,335.04,2660.0,329.2477,329.3557,329.1494,329.1494,2660.0
2024-06-12 12:10:00,335.22,335.37,335.18,335.28,4564.0,329.3263,329.4736,329.287,329.3852,4564.0
2024-06-12 12:15:00,335.18,335.8,335.15,335.67,7979.0,329.287,329.8961,329.2575,329.7684,7979.0
2024-06-12 12:20:00,335.67,336.18,335.54,336.18,5406.0,329.7684,330.2694,329.6406,330.2694,5406.0
2024-06-12 12:25:00,336.24,336.49,336.07,336.14,6401.0,330.3283,330.5739,330.1613,330.2301,6401.0
2024-06-12 12:30:00,336.14,336.14,335.09,335.09,7386.0,330.2301,330.2301,329.1986,329.1986,7386.0
2024-06-12 12:35:00,335.07,335.17,334.96,335.06,2384.0,329.1789,329.2771,329.0708,329.1691,2384.0
2024-06-12 12:40:00,335.32,335.38,335.03,335.38,3384.0,329.4245,329.4835,329.1396,329.4835,3384.0
2024-06-12 12:45:00,335.1,335.38,334.74,334.86,4973.0,329.2084,329.4835,328.8547,328.9726,4973.0
2024-06-12 12:50:00,334.74,334.78,334.6,334.77,1804.0,328.8547,328.894,328.7172,328.8842,1804.0
2024-06-12 12:55:00,334.69,335.15,334.69,334.99,4587.0,328.8056,329.2575,328.8056,329.1003,4587.0
2024-06-12 13:00:00,335.16,335.75,335.16,335.75,1949.0,329.2673,329.847,329.2673,329.847,1949.0
2024-06-12 13:05:00,335.75,335.97,335.56,335.67,4106.0,329.847,330.0631,329.6603,329.7684,4106.0
2024-06-12 13:10:00,335.57,335.83,335.57,335.57,4203.0,329.6701,329.9255,329.6701,329.6701,4203.0
2024-06-12 13:15:00,335.51,335.67,335.45,335.6,1578.0,329.6112,329.7684,329.5522,329.6996,1578.0
2024-06-12 13:20:00,335.74,335.92,335.61,335.92,2590.0,329.8371,330.014,329.7094,330.014,2590.0
2024-06-12 13:25:00,335.95,336.04,335.73,335.8,5128.0,330.0434,330.1319,329.8273,329.8961,5128.0
2024-06-12 13:30:00,335.7,335.97,335.68,335.81,5459.0,329.7978,330.0631,329.7782,329.9059,5459.0
2024-06-12 13:35:00,336.02,336.34,335.82,335.87,5551.0,330.1122,330.4266,329.9157,329.9648,5551.0
2024-06-12 13:40:00,335.87,335.97,335.77,335.97,1800.0,329.9648,330.0631,329.8666,330.0631,1800.0
2024-06-12 13:45:00,335.97,336.12,335.88,336.11,6506.0,330.0631,330.2104,329.9747,330.2006,6506.0
2024-06-12 13:50:00,335.97,336.12,335.59,335.75,5166.0,330.0631,330.2104,329.6898,329.847,5166.0
2024-06-12 13:55:00,335.48,335.68,335.4,335.55,4055.0,329.5817,329.7782,329.5031,329.6505,4055.0
2024-06-12 14:00:00,335.32,335.32,334.08,334.08,7948.0,329.4245,329.4245,328.2063,328.2063,7948.0
2024-06-12 14:05:00,334.17,334.17,333.94,334.05,2280.0,328.2947,328.2947,328.0688,328.1768,2280.0
2024-06-12 14:10:00,334.16,334.38,334.08,334.36,4183.0,328.2849,328.501,328.2063,328.4814,4183.0
2024-06-12 14:15:00,334.36,335.02,334.22,335.02,3222.0,328.4814,329.1298,328.3439,329.1298,3222.0
2024-06-12 14:20:00,335.02,335.53,334.99,335.44,10500.0,329.1298,329.6308,329.1003,329.5424,10500.0
2024-06-12 14:25:00,335.45,335.63,335.31,335.62,3330.0,329.5522,329.7291,329.4147,329.7192,3330.0
2024-06-12 14:30:00,335.66,335.81,335.51,335.69,6531.0,329.7585,329.9059,329.6112,329.788,6531.0
2024-06-12 14:35:00,335.73,335.73,335.44,335.66,10185.0,329.8273,329.8273,329.5424,329.7585,10185.0
2024-06-12 14:40:00,335.67,335.76,335.14,335.47,7006.0,329.7684,329.8568,329.2477,329.5719,7006.0
2024-06-12 14:45:00,335.46,335.46,334.95,335.04,7492.0,329.562,329.562,329.061,329.1494,7492.0
2024-06-12 14:50:00,335.25,335.47,335.12,335.44,6474.0,329.3557,329.5719,329.228,329.5424,6474.0
2024-06-12 14:55:00,335.61,335.72,335.36,335.39,5641.0,329.7094,329.8175,329.4638,329.4933,5641.0
2024-06-12 15:00:00,335.55,336.02,335.5,336.0,4323.0,329.6505,330.1122,329.6013,330.0926,4323.0
2024-06-12 15:05:00,336.0,336.06,335.78,335.87,7980.0,330.0926,330.1515,329.8764,329.9648,7980.0
2024-06-12 15:10:00,335.87,335.87,335.33,335.33,8995.0,329.9648,329.9648,329.4343,329.4343,8995.0
2024-06-12 15:15:00,335.34,335.83,335.3,335.82,7804.0,329.4442,329.9255,329.4049,329.9157,7804.0
2024-06-12 15:20:00,335.82,336.47,335.78,335.78,13574.0,329.9157,330.5543,329.8764,329.8764,13574.0
2024-06-12 15:25:00,335.78,335.78,335.45,335.7,10711.0,329.8764,329.8764,329.5522,329.7978,10711.0
2024-06-12 15:30:00,335.7,336.0,335.51,336.0,12131.0,329.7978,330.0926,329.6112,330.0926,12131.0
2024-06-12 15:35:00,335.99,336.11,335.63,335.63,9423.0,330.0827,330.2006,329.7291,329.7291,9423.0
2024-06-12 15:40:00,335.63,335.84,335.45,335.74,7202.0,329.7291,329.9354,329.5522,329.8371,7202.0
2024-06-12 15:45:00,335.74,336.87,335.68,336.84,22658.0,329.8371,330.9473,329.7782,330.9178,22658.0
2024-06-12 15:50:00,336.84,336.84,335.74,335.87,12076.0,330.9178,330.9178,329.8371,329.9648,12076.0
2024-06-12 15:55:00,335.73,336.3,335.46,335.79,44705.0,329.8273,330.3873,329.562,329.8862,44705.0
2024-06-13 09:30:00,334.38,335.81,331.0,331.03,23431.0,328.501,329.9059,325.1805,325.2099,23431.0
2024-06-13 09:35:00,331.11,331.84,329.9,330.28,7973.0,325.2885,326.0057,324.0998,324.4731,7973.0
2024-06-13 09:40:00,330.28,331.08,329.98,330.69,4830.0,324.4731,325.2591,324.1784,324.8759,4830.0
2024-06-13 09:45:00,330.5,330.54,329.5,330.54,7910.0,324.6893,324.7286,323.7068,324.7286,7910.0
2024-06-13 09:50:00,330.53,330.88,330.44,330.6,1792.0,324.7187,325.0626,324.6303,324.7875,1792.0
2024-06-13 09:55:00,330.47,330.63,329.62,329.88,6048.0,324.6598,324.817,323.8247,324.0802,6048.0
2024-06-13 10:00:00,329.91,330.01,329.5,329.7,4800.0,324.1096,324.2079,323.7068,323.9033,4800.0
2024-06-13 10:05:00,329.75,330.34,329.64,330.17,8337.0,323.9524,324.5321,323.8444,324.3651,8337.0
2024-06-13 10:10:00,330.29,330.55,329.94,329.94,3385.0,324.4829,324.7384,324.1391,324.1391,3385.0
2024-06-13 10:15:00,330.06,331.02,329.85,330.99,6600.0,324.257,325.2001,324.0507,325.1706,6600.0
2024-06-13 10:20:00,331.1,331.58,331.1,331.36,17425.0,325.2787,325.7503,325.2787,325.5341,17425.0
2024-06-13 10:25:00,331.17,331.5,330.45,330.45,2641.0,325.3475,325.6717,324.6401,324.6401,2641.0
2024-06-13 10:30:00,330.76,330.76,330.01,330.24,5253.0,324.9447,324.9447,324.2079,324.4338,5253.0
2024-06-13 10:35:00,330.23,330.98,330.23,330.73,4002.0,324.424,325.1608,324.424,324.9152,4002.0
2024-06-13 10:40:00,330.64,330.69,330.57,330.66,1325.0,324.8268,324.8759,324.758,324.8464,1325.0
2024-06-13 10:45:00,330.63,330.63,330.34,330.38,2056.0,324.817,324.817,324.5321,324.5714,2056.0
2024-06-13 10:50:00,330.37,330.81,330.37,330.75,6441.0,324.5615,324.9938,324.5615,324.9349,6441.0
2024-06-13 10:55:00,330.75,330.8,330.41,330.71,5836.0,324.9349,324.984,324.6008,324.8956,5836.0
2024-06-13 11:00:00,330.77,331.12,330.74,331.12,5483.0,324.9545,325.2984,324.925,325.2984,5483.0
2024-06-13 11:05:00,331.16,331.16,330.97,331.15,700.0,325.3377,325.3377,325.151,325.3278,700.0
2024-06-13 11:10:00,331.17,331.57,331.04,331.5,4974.0,325.3475,325.7404,325.2198,325.6717,4974.0
2024-06-13 11:15:00,331.5,331.5,331.14,331.36,2917.0,325.6717,325.6717,325.318,325.5341,2917.0
2024-06-13 11:20:00,331.22,331.82,331.22,331.81,1871.0,325.3966,325.986,325.3966,325.9762,1871.0
2024-06-13 11:25:00,331.87,332.26,331.87,332.26,1400.0,326.0352,326.4183,326.0352,326.4183,1400.0
2024-06-13 11:30:00,332.38,332.4,332.14,332.21,3874.0,326.5362,326.5558,326.3004,326.3692,3874.0
2024-06-13 11:35:00,332.29,332.58,332.25,332.55,3658.0,326.4478,326.7327,326.4085,326.7032,3658.0
2024-06-13 11:40:00,332.29,332.33,332.2,332.25,800.0,326.4478,326.4871,326.3594,326.4085,800.0
2024-06-13 11:45:00,332.33,332.33,332.11,332.16,1805.0,326.4871,326.4871,326.2709,326.3201,1805.0
2024-06-13 11:50:00,332.08,332.08,331.73,331.73,3580.0,326.2415,326.2415,325.8976,325.8976,3580.0
2024-06-13 11:55:00,331.55,331.82,331.55,331.65,4880.0,325.7208,325.986,325.7208,325.819,4880.0
2024-06-13 12:00:00,331.53,331.61,331.52,331.52,2102.0,325.7011,325.7797,325.6913,325.6913,2102.0
2024-06-13 12:05:00,331.4,332.09,331.39,332.07,5222.0,325.5734,326.2513,325.5636,326.2317,5222.0
2024-06-13 12:10:00,332.1,332.16,331.95,332.05,5275.0,326.2611,326.3201,326.1138,326.212,5275.0
2024-06-13 12:15:00,331.94,332.18,331.76,331.88,3712.0,326.1039,326.3397,325.9271,326.045,3712.0
2024-06-13 12:20:00,332.0,332.27,332.0,332.18,1800.0,326.1629,326.4281,326.1629,326.3397,1800.0
2024-06-13 12:25:00,332.17,332.26,332.01,332.16,8403.0,326.3299,326.4183,326.1727,326.3201,8403.0
2024-06-13 12:30:00,332.16,332.49,332.13,332.15,8741.0,326.3201,326.6443,326.2906,326.3102,8741.0
2024-06-13 12:35:00,332.15,332.29,332.02,332.29,2888.0,326.3102,326.4478,326.1825,326.4478,2888.0
2024-06-13 12:40:00,332.29,332.46,332.24,332.36,14256.0,326.4478,326.6148,326.3987,326.5166,14256.0
2024-06-13 12:45:00,332.46,332.61,332.36,332.38,5576.0,326.6148,326.7622,326.5166,326.5362,5576.0
2024-06-13 12:50:00,332.49,332.78,332.49,332.51,2674.0,326.6443,326.9292,326.6443,326.6639,2674.0
2024-06-13 12:55:00,332.73,332.73,332.12,332.12,1827.0,326.88,326.88,326.2808,326.2808,1827.0
2024-06-13 13:00:00,332.22,332.25,331.88,331.88,2513.0,326.379,326.4085,326.045,326.045,2513.0
2024-06-13 13:05:00,331.98,332.07,331.87,331.93,2963.0,326.1432,326.2317,326.0352,326.0941,2963.0
2024-06-13 13:10:00,332.04,332.07,331.92,332.06,1947.0,326.2022,326.2317,326.0843,326.2218,1947.0
2024-06-13 13:15:00,332.06,332.06,331.66,331.83,1415.0,326.2218,326.2218,325.8289,325.9959,1415.0
2024-06-13 13:20:00,331.72,332.04,331.72,331.75,2827.0,325.8878,326.2022,325.8878,325.9173,2827.0
2024-06-13 13:25:00,331.9,332.22,331.9,332.19,10133.0,326.0646,326.379,326.0646,326.3495,10133.0
2024-06-13 13:30:00,332.16,332.16,331.86,332.01,1000.0,326.3201,326.3201,326.0253,326.1727,1000.0
2024-06-13 13:35:00,332.01,332.17,331.91,332.17,1606.0,326.1727,326.3299,326.0745,326.3299,1606.0
2024-06-13 13:40:00,332.17,332.19,332.08,332.16,800.0,326.3299,326.3495,326.2415,326.3201,800.0
2024-06-13 13:45:00,332.24,332.42,332.24,332.28,1500.0,326.3987,326.5755,326.3987,326.438,1500.0
2024-06-13 13:50:00,332.43,332.56,332.43,332.5,1200.0,326.5853,326.713,326.5853,326.6541,1200.0
2024-06-13 13:55:00,332.5,332.84,332.49,332.81,2513.0,326.6541,326.9881,326.6443,326.9586,2513.0
2024-06-13 14:00:00,332.79,332.79,332.79,332.79,200.0,326.939,326.939,326.939,326.939,200.0
2024-06-13 14:05:00,332.93,333.0,332.79,332.91,3273.0,327.0765,327.1453,326.939,327.0569,3273.0
2024-06-13 14:10:00,332.91,332.93,332.75,332.75,4562.0,327.0569,327.0765,326.8997,326.8997,4562.0
2024-06-13 14:15:00,332.75,332.96,332.66,332.95,4700.0,326.8997,327.106,326.8113,327.0962,4700.0
2024-06-13 14:20:00,333.05,333.22,333.05,333.09,2140.0,327.1944,327.3614,327.1944,327.2337,2140.0
2024-06-13 14:25:00,333.25,334.0,333.17,333.62,20327.0,327.3909,328.1277,327.3123,327.7544,20327.0
2024-06-13 14:30:00,333.64,333.65,333.32,333.43,1400.0,327.774,327.7839,327.4597,327.5677,1400.0
2024-06-13 14:35:00,333.54,333.54,333.3,333.38,838.0,327.6758,327.6758,327.44,327.5186,838.0
2024-06-13 14:40:00,333.3,333.45,333.29,333.29,2193.0,327.44,327.5874,327.4302,327.4302,2193.0
2024-06-13 14:45:00,333.2,333.33,333.2,333.29,600.0,327.3418,327.4695,327.3418,327.4302,600.0
2024-06-13 14:50:00,333.34,335.66,333.25,333.73,37481.0,327.4793,329.7585,327.3909,327.8625,37481.0
2024-06-13 14:55:00,333.72,335.08,333.44,334.97,3255.0,327.8526,329.1887,327.5776,329.0807,3255.0
2024-06-13 15:00:00,335.05,336.74,335.05,336.64,6013.0,329.1593,330.8195,329.1593,330.7213,6013.0
2024-06-13 15:05:00,337.07,337.63,335.59,335.91,20559.0,331.1437,331.6939,329.6898,330.0041,20559.0
2024-06-13 15:10:00,335.35,336.29,335.23,335.78,12307.0,329.454,330.3775,329.3361,329.8764,12307.0
2024-06-13 15:15:00,335.8,335.89,335.38,335.52,3943.0,329.8961,329.9845,329.4835,329.621,3943.0
2024-06-13 15:20:00,335.63,336.08,335.51,336.05,9906.0,329.7291,330.1711,329.6112,330.1417,9906.0
2024-06-13 15:25:00,336.08,336.16,335.33,335.48,14591.0,330.1711,330.2497,329.4343,329.5817,14591.0
2024-06-13 15:30:00,335.53,335.72,334.95,335.25,19444.0,329.6308,329.8175,329.061,329.3557,19444.0
2024-06-13 15:35:00,335.21,335.36,335.11,335.27,8402.0,329.3164,329.4638,329.2182,329.3754,8402.0
2024-06-13 15:40:00,335.27,335.66,335.19,335.36,27113.0,329.3754,329.7585,329.2968,329.4638,27113.0
2024-06-13 15:45:00,335.42,335.42,334.35,334.37,29158.0,329.5228,329.5228,328.4716,328.4912,29158.0
2024-06-13 15:50:00,334.41,334.41,333.67,334.19,24492.0,328.5305,328.5305,327.8035,328.3144,24492.0
2024-06-13 15:55:00,334.13,334.4,333.5,334.21,71229.0,328.2554,328.5207,327.6365,328.334,71229.0
2024-06-14 09:30:00,332.49,334.81,332.49,332.84,8208.0,326.6443,328.9235,326.6443,326.9881,8208.0
2024-06-14 09:35:00,332.5,332.5,331.31,331.56,3067.0,326.6541,326.6541,325.485,325.7306,3067.0
2024-06-14 09:40:00,331.85,332.0,331.52,331.8,6157.0,326.0155,326.1629,325.6913,325.9664,6157.0
2024-06-14 09:45:00,331.75,331.99,331.34,331.43,1300.0,325.9173,326.1531,325.5145,325.6029,1300.0
2024-06-14 09:50:00,331.22,331.45,331.08,331.34,1425.0,325.3966,325.6226,325.2591,325.5145,1425.0
2024-06-14 09:55:00,331.53,331.54,330.95,330.95,1978.0,325.7011,325.711,325.1313,325.1313,1978.0
2024-06-14 10:00:00,330.57,330.83,329.75,330.12,3064.0,324.758,325.0135,323.9524,324.3159,3064.0
2024-06-14 10:05:00,330.02,330.02,329.5,329.84,8244.0,324.2177,324.2177,323.7068,324.0409,8244.0
2024-06-14 10:10:00,329.75,329.85,328.85,328.87,4835.0,323.9524,324.0507,323.0683,323.0879,4835.0
2024-06-14 10:15:00,328.92,329.83,328.76,329.83,9705.0,323.137,324.031,322.9798,324.031,9705.0
2024-06-14 10:20:00,329.72,329.96,329.16,329.16,5468.0,323.923,324.1587,323.3728,323.3728,5468.0
2024-06-14 10:25:00,329.24,329.26,328.81,328.96,6986.0,323.4514,323.4711,323.029,323.1763,6986.0
2024-06-14 10:30:00,328.8,329.47,328.61,329.14,12286.0,323.0191,323.6774,322.8325,323.3532,12286.0
2024-06-14 10:35:00,329.26,329.32,328.89,329.16,2986.0,323.4711,323.53,323.1076,323.3728,2986.0
2024-06-14 10:40:00,329.1,329.21,328.65,328.83,4426.0,323.3139,323.4219,322.8718,323.0486,4426.0
2024-06-14 10:45:00,328.96,329.38,328.85,329.28,2242.0,323.1763,323.5889,323.0683,323.4907,2242.0
2024-06-14 10:50:00,329.11,330.07,329.11,329.91,10758.0,323.3237,324.2668,323.3237,324.1096,10758.0
2024-06-14 10:55:00,329.76,329.88,329.57,329.7,1000.0,323.9623,324.0802,323.7756,323.9033,1000.0
2024-06-14 11:00:00,329.63,330.09,329.63,329.97,1116.0,323.8346,324.2865,323.8346,324.1686,1116.0
2024-06-14 11:05:00,330.12,330.18,329.96,330.18,768.0,324.3159,324.3749,324.1587,324.3749,768.0
2024-06-14 11:10:00,330.06,330.6,330.05,330.6,1402.0,324.257,324.7875,324.2472,324.7875,1402.0
2024-06-14 11:15:00,330.57,331.17,330.57,331.02,10211.0,324.758,325.3475,324.758,325.2001,10211.0
2024-06-14 11:20:00,330.87,330.96,330.73,330.84,1092.0,325.0527,325.1412,324.9152,325.0233,1092.0
2024-06-14 11:25:00,330.95,331.49,330.95,331.29,3818.0,325.1313,325.6618,325.1313,325.4654,3818.0
2024-06-14 11:30:00,331.39,331.59,331.28,331.52,2036.0,325.5636,325.7601,325.4555,325.6913,2036.0
2024-06-14 11:35:00,331.45,331.51,330.99,330.99,1894.0,325.6226,325.6815,325.1706,325.1706,1894.0
2024-06-14 11:40:00,330.93,331.13,330.83,331.12,2080.0,325.1117,325.3082,325.0135,325.2984,2080.0
2024-06-14 11:45:00,330.95,331.55,330.94,331.55,2936.0,325.1313,325.7208,325.1215,325.7208,2936.0
2024-06-14 11:50:00,331.38,331.48,331.03,331.06,5348.0,325.5538,325.652,325.2099,325.2394,5348.0
2024-06-14 11:55:00,331.09,331.85,331.09,331.37,16919.0,325.2689,326.0155,325.2689,325.544,16919.0
2024-06-14 12:00:00,331.38,331.6,331.21,331.27,5329.0,325.5538,325.7699,325.3868,325.4457,5329.0
2024-06-14 12:05:00,331.36,331.79,331.36,331.46,13246.0,325.5341,325.9566,325.5341,325.6324,13246.0
2024-06-14 12:10:00,331.73,331.73,331.48,331.52,2186.0,325.8976,325.8976,325.652,325.6913,2186.0
2024-06-14 12:15:00,331.5,331.5,331.33,331.34,1395.0,325.6717,325.6717,325.5047,325.5145,1395.0
2024-06-14 12:20:00,331.39,331.54,331.39,331.53,2622.0,325.5636,325.711,325.5636,325.7011,2622.0
2024-06-14 12:25:00,331.38,331.4,331.26,331.31,1152.0,325.5538,325.5734,325.4359,325.485,1152.0
2024-06-14 12:30:00,331.21,331.24,331.1,331.1,1651.0,325.3868,325.4162,325.2787,325.2787,1651.0
2024-06-14 12:35:00,331.22,331.45,331.21,331.45,1297.0,325.3966,325.6226,325.3868,325.6226,1297.0
2024-06-14 12:40:00,331.41,331.83,331.2,331.83,8413.0,325.5833,325.9959,325.3769,325.9959,8413.0
2024-06-14 12:45:00,331.87,332.01,331.66,331.9,22099.0,326.0352,326.1727,325.8289,326.0646,22099.0
2024-06-14 12:50:00,331.9,331.93,331.61,331.71,2412.0,326.0646,326.0941,325.7797,325.878,2412.0
2024-06-14 12:55:00,331.71,332.21,331.7,331.98,7224.0,325.878,326.3692,325.8682,326.1432,7224.0
2024-06-14 13:00:00,331.98,332.0,331.77,331.8,2010.0,326.1432,326.1629,325.9369,325.9664,2010.0
2024-06-14 13:05:00,332.01,332.42,331.88,332.42,1991.0,326.1727,326.5755,326.045,326.5755,1991.0
2024-06-14 13:10:00,332.42,332.67,332.13,332.28,10819.0,326.5755,326.8211,326.2906,326.438,10819.0
2024-06-14 13:15:00,332.25,332.56,332.23,332.51,3282.0,326.4085,326.713,326.3888,326.6639,3282.0
2024-06-14 13:20:00,332.51,332.61,332.4,332.52,3008.0,326.6639,326.7622,326.5558,326.6737,3008.0
2024-06-14 13:25:00,332.53,332.88,332.53,332.69,3107.0,326.6836,327.0274,326.6836,326.8408,3107.0
2024-06-14 13:30:00,332.69,332.69,331.96,332.08,4743.0,326.8408,326.8408,326.1236,326.2415,4743.0
2024-06-14 13:35:00,331.92,332.11,331.83,331.83,810.0,326.0843,326.2709,325.9959,325.9959,810.0
2024-06-14 13:40:00,331.77,331.94,331.63,331.73,1950.0,325.9369,326.1039,325.7994,325.8976,1950.0
2024-06-14 13:45:00,331.8,332.42,331.78,332.31,5458.0,325.9664,326.5755,325.9467,326.4674,5458.0
2024-06-14 13:50:00,332.31,332.34,332.16,332.16,2726.0,326.4674,326.4969,326.3201,326.3201,2726.0
2024-06-14 13:55:00,332.27,332.69,332.26,332.49,10179.0,326.4281,326.8408,326.4183,326.6443,10179.0
2024-06-14 14:00:00,332.57,332.59,332.07,332.07,2622.0,326.7229,326.7425,326.2317,326.2317,2622.0
2024-06-14 14:05:00,332.07,332.74,331.96,332.69,2006.0,326.2317,326.8899,326.1236,326.8408,2006.0
2024-06-14 14:10:00,332.6,332.7,332.43,332.44,2449.0,326.7523,326.8506,326.5853,326.5951,2449.0
2024-06-14 14:15:00,332.45,332.48,332.27,332.39,3221.0,326.605,326.6344,326.4281,326.546,3221.0
2024-06-14 14:20:00,332.41,332.48,332.38,332.41,1339.0,326.5657,326.6344,326.5362,326.5657,1339.0
2024-06-14 14:25:00,332.43,332.65,332.41,332.5,3475.0,326.5853,326.8015,326.5657,326.6541,3475.0
2024-06-14 14:30:00,332.44,332.84,332.33,332.67,3535.0,326.5951,326.9881,326.4871,326.8211,3535.0
2024-06-14 14:35:00,332.56,332.56,332.33,332.5,2740.0,326.713,326.713,326.4871,326.6541,2740.0
2024-06-14 14:40:00,332.41,332.51,332.25,332.51,2070.0,326.5657,326.6639,326.4085,326.6639,2070.0
2024-06-14 14:45:00,332.55,332.79,332.48,332.69,1211.0,326.7032,326.939,326.6344,326.8408,1211.0
2024-06-14 14:50:00,332.76,332.76,332.73,332.73,416.0,326.9095,326.9095,326.88,326.88,416.0
2024-06-14 14:55:00,332.65,332.65,332.53,332.59,6158.0,326.8015,326.8015,326.6836,326.7425,6158.0
2024-06-14 15:00:00,332.53,332.89,332.44,332.82,2525.0,326.6836,327.0372,326.5951,326.9685,2525.0
2024-06-14 15:05:00,332.94,332.94,332.63,332.63,2831.0,327.0864,327.0864,326.7818,326.7818,2831.0
2024-06-14 15:10:00,332.82,333.16,332.81,332.93,7816.0,326.9685,327.3025,326.9586,327.0765,7816.0
2024-06-14 15:15:00,332.94,333.37,332.89,333.09,6559.0,327.0864,327.5088,327.0372,327.2337,6559.0
2024-06-14 15:20:00,333.09,333.12,332.58,332.72,13139.0,327.2337,327.2632,326.7327,326.8702,13139.0
2024-06-14 15:25:00,332.67,332.85,332.67,332.81,1347.0,326.8211,326.9979,326.8211,326.9586,1347.0
2024-06-14 15:30:00,332.81,332.9,332.73,332.82,4880.0,326.9586,327.0471,326.88,326.9685,4880.0
2024-06-14 15:35:00,332.95,333.07,332.87,333.0,4525.0,327.0962,327.2141,327.0176,327.1453,4525.0
2024-06-14 15:40:00,332.99,333.06,332.86,333.04,9371.0,327.1355,327.2042,327.0078,327.1846,9371.0
2024-06-14 15:45:00,333.0,333.36,333.0,333.15,12931.0,327.1453,327.499,327.1453,327.2927,12931.0
2024-06-14 15:50:00,333.06,333.31,333.03,333.25,10561.0,327.2042,327.4498,327.1748,327.3909,10561.0
2024-06-14 15:55:00,333.31,333.39,332.76,333.31,41618.0,327.4498,327.5284,326.9095,327.4498,41618.0
2024-06-17 09:30:00,331.38,331.58,330.7,330.77,9423.0,325.5538,325.7503,324.8857,324.9545,9423.0
2024-06-17 09:35:00,330.78,330.78,329.28,329.52,5216.0,324.9643,324.9643,323.4907,323.7265,5216.0
2024-06-17 09:40:00,329.52,330.38,329.34,330.35,8697.0,323.7265,324.5714,323.5496,324.5419,8697.0
2024-06-17 09:45:00,330.5,332.75,330.5,332.53,4941.0,324.6893,326.8997,324.6893,326.6836,4941.0
2024-06-17 09:50:00,332.45,332.45,331.52,331.52,2267.0,326.605,326.605,325.6913,325.6913,2267.0
2024-06-17 09:55:00,331.87,332.18,331.15,331.68,6545.0,326.0352,326.3397,325.3278,325.8485,6545.0
2024-06-17 10:00:00,331.68,332.76,331.6,332.39,4637.0,325.8485,326.9095,325.7699,326.546,4637.0
2024-06-17 10:05:00,332.39,332.42,331.47,331.86,3698.0,326.546,326.5755,325.6422,326.0253,3698.0
2024-06-17 10:10:00,331.9,331.92,330.78,331.03,6194.0,326.0646,326.0843,324.9643,325.2099,6194.0
2024-06-17 10:15:00,330.89,331.34,330.81,331.01,4488.0,325.0724,325.5145,324.9938,325.1903,4488.0
2024-06-17 10:20:00,330.93,331.19,330.58,331.19,3819.0,325.1117,325.3671,324.7678,325.3671,3819.0
2024-06-17 10:25:00,331.22,332.01,331.22,332.01,3205.0,325.3966,326.1727,325.3966,326.1727,3205.0
2024-06-17 10:30:00,332.06,332.19,331.65,331.65,2879.0,326.2218,326.3495,325.819,325.819,2879.0
2024-06-17 10:35:00,331.54,331.55,331.01,331.47,3354.0,325.711,325.7208,325.1903,325.6422,3354.0
2024-06-17 10:40:00,331.32,331.69,331.32,331.69,4686.0,325.4948,325.8583,325.4948,325.8583,4686.0
2024-06-17 10:45:00,331.69,332.17,331.69,332.17,2008.0,325.8583,326.3299,325.8583,326.3299,2008.0
2024-06-17 10:50:00,332.17,332.29,332.05,332.2,4130.0,326.3299,326.4478,326.212,326.3594,4130.0
2024-06-17 10:55:00,332.28,332.54,331.88,332.11,8980.0,326.438,326.6934,326.045,326.2709,8980.0
2024-06-17 11:00:00,331.97,332.99,331.96,332.88,4507.0,326.1334,327.1355,326.1236,327.0274,4507.0
2024-06-17 11:05:00,332.8,332.95,332.71,332.9,857.0,326.9488,327.0962,326.8604,327.0471,857.0
2024-06-17 11:10:00,333.01,333.66,332.81,333.62,4594.0,327.1551,327.7937,326.9586,327.7544,4594.0
2024-06-17 11:15:00,333.49,333.59,333.48,333.48,1419.0,327.6267,327.7249,327.6169,327.6169,1419.0
2024-06-17 11:20:00,333.45,333.55,333.19,333.52,5503.0,327.5874,327.6856,327.332,327.6562,5503.0
2024-06-17 11:25:00,333.38,333.6,333.11,333.17,10403.0,327.5186,327.7348,327.2534,327.3123,10403.0
2024-06-17 11:30:00,333.09,333.09,332.75,332.98,1615.0,327.2337,327.2337,326.8997,327.1257,1615.0
2024-06-17 11:35:00,332.83,332.83,332.6,332.6,1509.0,326.9783,326.9783,326.7523,326.7523,1509.0
2024-06-17 11:40:00,332.48,332.65,332.02,332.03,2892.0,326.6344,326.8015,326.1825,326.1924,2892.0
2024-06-17 11:45:00,332.14,332.47,331.8,332.47,2346.0,326.3004,326.6246,325.9664,326.6246,2346.0
2024-06-17 11:50:00,332.47,332.55,331.78,331.83,5014.0,326.6246,326.7032,325.9467,325.9959,5014.0
2024-06-17 11:55:00,331.85,332.37,331.84,332.14,2408.0,326.0155,326.5264,326.0057,326.3004,2408.0
2024-06-17 12:00:00,332.06,332.06,331.78,331.78,800.0,326.2218,326.2218,325.9467,325.9467,800.0
2024-06-17 12:05:00,331.84,332.05,331.6,331.6,5920.0,326.0057,326.212,325.7699,325.7699,5920.0
2024-06-17 12:10:00,331.6,331.6,331.33,331.44,1145.0,325.7699,325.7699,325.5047,325.6127,1145.0
2024-06-17 12:15:00,331.61,331.85,331.33,331.85,4338.0,325.7797,326.0155,325.5047,326.0155,4338.0
2024-06-17 12:20:00,331.79,332.54,331.78,332.32,1073.0,325.9566,326.6934,325.9467,326.4773,1073.0
2024-06-17 12:25:00,332.24,332.33,332.08,332.13,2847.0,326.3987,326.4871,326.2415,326.2906,2847.0
2024-06-17 12:30:00,332.14,332.19,331.98,332.02,2868.0,326.3004,326.3495,326.1432,326.1825,2868.0
2024-06-17 12:35:00,332.07,332.2,331.97,332.07,1817.0,326.2317,326.3594,326.1334,326.2317,1817.0
2024-06-17 12:40:00,332.21,332.57,332.1,332.17,11781.0,326.3692,326.7229,326.2611,326.3299,11781.0
2024-06-17 12:45:00,332.18,332.36,332.07,332.35,3826.0,326.3397,326.5166,326.2317,326.5067,3826.0
2024-06-17 12:50:00,332.34,332.34,332.04,332.05,3141.0,326.4969,326.4969,326.2022,326.212,3141.0
2024-06-17 12:55:00,331.91,332.03,331.81,332.02,2384.0,326.0745,326.1924,325.9762,326.1825,2384.0
2024-06-17 13:00:00,332.02,332.33,331.99,332.27,5483.0,326.1825,326.4871,326.1531,326.4281,5483.0
2024-06-17 13:05:00,332.37,332.37,332.18,332.21,3615.0,326.5264,326.5264,326.3397,326.3692,3615.0
2024-06-17 13:10:00,332.28,332.61,332.19,332.55,6545.0,326.438,326.7622,326.3495,326.7032,6545.0
2024-06-17 13:15:00,332.55,332.71,332.52,332.62,8017.0,326.7032,326.8604,326.6737,326.772,8017.0
2024-06-17 13:20:00,332.62,332.7,332.18,332.18,7447.0,326.772,326.8506,326.3397,326.3397,7447.0
2024-06-17 13:25:00,332.06,332.29,331.94,332.29,2015.0,326.2218,326.4478,326.1039,326.4478,2015.0
2024-06-17 13:30:00,332.29,332.76,332.24,332.33,7051.0,326.4478,326.9095,326.3987,326.4871,7051.0
2024-06-17 13:35:00,332.4,332.52,332.3,332.35,2153.0,326.5558,326.6737,326.4576,326.5067,2153.0
2024-06-17 13:40:00,332.35,332.35,332.18,332.27,834.0,326.5067,326.5067,326.3397,326.4281,834.0
2024-06-17 13:45:00,332.31,332.58,332.28,332.43,1448.0,326.4674,326.7327,326.438,326.5853,1448.0
2024-06-17 13:50:00,332.58,332.58,332.41,332.41,1595.0,326.7327,326.7327,326.5657,326.5657,1595.0
2024-06-17 13:55:00,332.47,332.47,331.93,331.93,3134.0,326.6246,326.6246,326.0941,326.0941,3134.0
2024-06-17 14:00:00,331.99,332.44,331.91,332.38,5613.0,326.1531,326.5951,326.0745,326.5362,5613.0
2024-06-17 14:05:00,332.38,332.57,332.32,332.37,5416.0,326.5362,326.7229,326.4773,326.5264,5416.0
2024-06-17 14:10:00,332.22,332.33,331.64,331.64,4699.0,326.379,326.4871,325.8092,325.8092,4699.0
2024-06-17 14:15:00,331.63,332.2,331.59,332.2,4795.0,325.7994,326.3594,325.7601,326.3594,4795.0
2024-06-17 14:20:00,332.29,332.45,332.07,332.38,9426.0,326.4478,326.605,326.2317,326.5362,9426.0
2024-06-17 14:25:00,332.39,332.58,332.32,332.35,5302.0,326.546,326.7327,326.4773,326.5067,5302.0
2024-06-17 14:30:00,332.35,332.59,332.32,332.53,7223.0,326.5067,326.7425,326.4773,326.6836,7223.0
2024-06-17 14:35:00,332.53,332.99,332.52,332.87,9585.0,326.6836,327.1355,326.6737,327.0176,9585.0
2024-06-17 14:40:00,332.88,332.94,332.68,332.94,9795.0,327.0274,327.0864,326.8309,327.0864,9795.0
2024-06-17 14:45:00,332.85,332.85,332.35,332.35,4935.0,326.9979,326.9979,326.5067,326.5067,4935.0
2024-06-17 14:50:00,332.35,332.69,332.29,332.63,5533.0,326.5067,326.8408,326.4478,326.7818,5533.0
2024-06-17 14:55:00,332.62,332.9,332.49,332.9,7023.0,326.772,327.0471,326.6443,327.0471,7023.0
2024-06-17 15:00:00,332.9,333.55,332.9,333.4,6305.0,327.0471,327.6856,327.0471,327.5383,6305.0
2024-06-17 15:05:00,333.28,333.33,333.21,333.22,2100.0,327.4204,327.4695,327.3516,327.3614,2100.0
2024-06-17 15:10:00,333.23,333.39,333.05,333.06,9082.0,327.3713,327.5284,327.1944,327.2042,9082.0
2024-06-17 15:15:00,333.05,333.1,332.95,333.07,5362.0,327.1944,327.2435,327.0962,327.2141,5362.0
2024-06-17 15:20:00,333.07,333.4,333.07,333.18,5342.0,327.2141,327.5383,327.2141,327.3221,5342.0
2024-06-17 15:25:00,333.24,333.3,333.13,333.25,6965.0,327.3811,327.44,327.273,327.3909,6965.0
2024-06-17 15:30:00,333.25,333.45,333.15,333.45,8255.0,327.3909,327.5874,327.2927,327.5874,8255.0
2024-06-17 15:35:00,333.48,333.66,333.22,333.5,7878.0,327.6169,327.7937,327.3614,327.6365,7878.0
2024-06-17 15:40:00,333.57,333.59,333.37,333.45,12940.0,327.7053,327.7249,327.5088,327.5874,12940.0
2024-06-17 15:45:00,333.46,333.63,333.36,333.38,19361.0,327.5972,327.7642,327.499,327.5186,19361.0
2024-06-17 15:50:00,333.45,333.9,333.32,333.44,27563.0,327.5874,328.0295,327.4597,327.5776,27563.0
2024-06-17 15:55:00,333.3,334.11,333.12,334.11,94947.0,327.44,328.2358,327.2632,328.2358,94947.0
2024-06-18 09:30:00,335.56,336.64,334.32,334.87,16430.0,329.6603,330.7213,328.4421,328.9824,16430.0
2024-06-18 09:35:00,335.33,335.68,334.91,335.68,2390.0,329.4343,329.7782,329.0217,329.7782,2390.0
2024-06-18 09:40:00,335.35,336.56,335.35,336.47,6741.0,329.454,330.6427,329.454,330.5543,6741.0
2024-06-18 09:45:00,336.47,337.07,336.0,336.12,4230.0,330.5543,331.1437,330.0926,330.2104,4230.0
2024-06-18 09:50:00,335.92,336.03,335.17,335.17,1711.0,330.014,330.122,329.2771,329.2771,1711.0
2024-06-18 09:55:00,335.15,335.17,334.21,334.91,9683.0,329.2575,329.2771,328.334,329.0217,9683.0
2024-06-18 10:00:00,335.16,335.45,334.57,334.63,5396.0,329.2673,329.5522,328.6877,328.7466,5396.0
2024-06-18 10:05:00,334.75,334.75,334.08,334.25,4119.0,328.8645,328.8645,328.2063,328.3733,4119.0
2024-06-18 10:10:00,334.3,334.4,333.71,333.91,11480.0,328.4224,328.5207,327.8428,328.0393,11480.0
2024-06-18 10:15:00,333.83,334.05,333.71,334.0,3526.0,327.9607,328.1768,327.8428,328.1277,3526.0
2024-06-18 10:20:00,333.9,334.39,333.75,333.82,10892.0,328.0295,328.5109,327.8821,327.9509,10892.0
2024-06-18 10:25:00,333.64,334.29,333.44,334.15,8966.0,327.774,328.4126,327.5776,328.2751,8966.0
2024-06-18 10:30:00,334.05,335.01,334.05,334.96,7465.0,328.1768,329.12,328.1768,329.0708,7465.0
2024-06-18 10:35:00,334.85,334.99,334.72,334.72,1629.0,328.9628,329.1003,328.8351,328.8351,1629.0
2024-06-18 10:40:00,334.71,334.78,334.34,334.78,1236.0,328.8252,328.894,328.4617,328.894,1236.0
2024-06-18 10:45:00,335.02,335.28,334.93,334.93,2601.0,329.1298,329.3852,329.0414,329.0414,2601.0
2024-06-18 10:50:00,335.05,335.05,334.06,334.79,4522.0,329.1593,329.1593,328.1867,328.9038,4522.0
2024-06-18 10:55:00,334.55,334.69,334.23,334.48,7898.0,328.668,328.8056,328.3537,328.5993,7898.0
2024-06-18 11:00:00,334.27,334.27,333.89,333.92,2053.0,328.393,328.393,328.0197,328.0491,2053.0
2024-06-18 11:05:00,334.23,334.66,334.21,334.65,1791.0,328.3537,328.7761,328.334,328.7663,1791.0
2024-06-18 11:10:00,334.64,334.91,334.53,334.91,3680.0,328.7565,329.0217,328.6484,329.0217,3680.0
2024-06-18 11:15:00,334.93,335.12,334.9,335.12,1848.0,329.0414,329.228,329.0119,329.228,1848.0
2024-06-18 11:20:00,335.24,335.28,334.94,334.94,2247.0,329.3459,329.3852,329.0512,329.0512,2247.0
2024-06-18 11:25:00,335.0,335.41,335.0,335.23,2352.0,329.1101,329.5129,329.1101,329.3361,2352.0
2024-06-18 11:30:00,335.15,335.15,334.71,334.72,1100.0,329.2575,329.2575,328.8252,328.8351,1100.0
2024-06-18 11:35:00,334.83,334.83,334.57,334.57,1164.0,328.9431,328.9431,328.6877,328.6877,1164.0
2024-06-18 11:40:00,334.6,334.92,334.57,334.73,4139.0,328.7172,329.0315,328.6877,328.8449,4139.0
2024-06-18 11:45:00,334.69,334.9,334.58,334.77,1400.0,328.8056,329.0119,328.6975,328.8842,1400.0
2024-06-18 11:50:00,334.64,335.03,334.63,334.93,2690.0,328.7565,329.1396,328.7466,329.0414,2690.0
2024-06-18 11:55:00,334.84,335.12,334.84,335.07,2811.0,328.9529,329.228,328.9529,329.1789,2811.0
2024-06-18 12:00:00,335.07,335.25,335.06,335.23,2164.0,329.1789,329.3557,329.1691,329.3361,2164.0
2024-06-18 12:05:00,335.35,335.5,335.35,335.47,6780.0,329.454,329.6013,329.454,329.5719,6780.0
2024-06-18 12:10:00,335.47,335.47,335.11,335.19,7784.0,329.5719,329.5719,329.2182,329.2968,7784.0
2024-06-18 12:15:00,335.27,335.56,335.27,335.56,2000.0,329.3754,329.6603,329.3754,329.6603,2000.0
2024-06-18 12:20:00,335.58,335.85,335.58,335.85,2100.0,329.6799,329.9452,329.6799,329.9452,2100.0
2024-06-18 12:25:00,335.89,336.1,335.89,335.95,1707.0,329.9845,330.1908,329.9845,330.0434,1707.0
2024-06-18 12:30:00,335.95,336.2,335.9,336.2,5714.0,330.0434,330.289,329.9943,330.289,5714.0
2024-06-18 12:35:00,336.2,336.56,336.07,336.54,2700.0,330.289,330.6427,330.1613,330.6231,2700.0
2024-06-18 12:40:00,336.55,336.78,336.45,336.71,2666.0,330.6329,330.8588,330.5346,330.7901,2666.0
2024-06-18 12:45:00,336.78,337.13,336.74,336.96,7410.0,330.8588,331.2027,330.8195,331.0357,7410.0
2024-06-18 12:50:00,336.96,337.18,336.65,336.68,4771.0,331.0357,331.2518,330.7311,330.7606,4771.0
2024-06-18 12:55:00,336.67,336.87,336.67,336.85,400.0,330.7508,330.9473,330.7508,330.9276,400.0
2024-06-18 13:00:00,336.87,336.9,336.81,336.9,1394.0,330.9473,330.9767,330.8883,330.9767,1394.0
2024-06-18 13:05:00,336.97,337.04,336.77,337.04,2045.0,331.0455,331.1143,330.849,331.1143,2045.0
2024-06-18 13:10:00,337.05,337.15,336.89,337.03,4635.0,331.1241,331.2223,330.9669,331.1044,4635.0
2024-06-18 13:15:00,336.98,336.98,336.59,336.69,1773.0,331.0553,331.0553,330.6722,330.7704,1773.0
2024-06-18 13:20:00,336.7,337.15,336.7,337.12,2009.0,330.7802,331.2223,330.7802,331.1929,2009.0
2024-06-18 13:25:00,336.99,337.09,336.93,337.05,2425.0,331.0651,331.1634,331.0062,331.1241,2425.0
2024-06-18 13:30:00,337.04,337.13,337.03,337.11,2656.0,331.1143,331.2027,331.1044,331.183,2656.0
2024-06-18 13:35:00,337.17,337.25,337.15,337.15,543.0,331.242,331.3206,331.2223,331.2223,543.0
2024-06-18 13:40:00,337.21,337.22,337.06,337.06,2320.0,331.2813,331.2911,331.1339,331.1339,2320.0
2024-06-18 13:45:00,337.24,337.29,337.22,337.29,578.0,331.3108,331.3599,331.2911,331.3599,578.0
2024-06-18 13:50:00,337.33,337.37,337.29,337.3,1756.0,331.3992,331.4385,331.3599,331.3697,1756.0
2024-06-18 13:55:00,337.18,337.39,337.18,337.39,1586.0,331.2518,331.4581,331.2518,331.4581,1586.0
2024-06-18 14:00:00,337.28,337.28,336.71,336.73,3365.0,331.3501,331.3501,330.7901,330.8097,3365.0
2024-06-18 14:05:00,336.74,336.74,336.24,336.52,3038.0,330.8195,330.8195,330.3283,330.6034,3038.0
2024-06-18 14:10:00,336.66,336.66,336.46,336.57,815.0,330.741,330.741,330.5445,330.6525,815.0
2024-06-18 14:15:00,336.42,336.49,336.42,336.47,992.0,330.5052,330.5739,330.5052,330.5543,992.0
2024-06-18 14:20:00,336.39,336.76,336.39,336.74,4478.0,330.4757,330.8392,330.4757,330.8195,4478.0
2024-06-18 14:25:00,336.74,337.02,336.66,336.76,10669.0,330.8195,331.0946,330.741,330.8392,10669.0
2024-06-18 14:30:00,336.87,337.25,336.86,337.21,3744.0,330.9473,331.3206,330.9374,331.2813,3744.0
2024-06-18 14:35:00,337.21,337.22,337.11,337.17,4919.0,331.2813,331.2911,331.183,331.242,4919.0
2024-06-18 14:40:00,337.22,337.48,337.11,337.44,5374.0,331.2911,331.5465,331.183,331.5072,5374.0
2024-06-18 14:45:00,337.47,337.55,337.0,337.0,2856.0,331.5367,331.6153,331.075,331.075,2856.0
2024-06-18 14:50:00,336.98,337.05,336.74,337.05,1862.0,331.0553,331.1241,330.8195,331.1241,1862.0
2024-06-18 14:55:00,336.87,336.87,336.54,336.78,2946.0,330.9473,330.9473,330.6231,330.8588,2946.0
2024-06-18 15:00:00,336.76,336.76,336.13,336.13,3161.0,330.8392,330.8392,330.2203,330.2203,3161.0
2024-06-18 15:05:00,336.13,336.17,335.9,335.94,3962.0,330.2203,330.2596,329.9943,330.0336,3962.0
2024-06-18 15:10:00,335.94,336.16,335.52,335.94,13352.0,330.0336,330.2497,329.621,330.0336,13352.0
2024-06-18 15:15:00,335.87,335.87,335.67,335.69,1116.0,329.9648,329.9648,329.7684,329.788,1116.0
2024-06-18 15:20:00,335.59,335.59,335.13,335.35,7448.0,329.6898,329.6898,329.2379,329.454,7448.0
2024-06-18 15:25:00,335.35,335.36,334.98,335.04,11840.0,329.454,329.4638,329.0905,329.1494,11840.0
2024-06-18 15:30:00,335.02,335.17,334.63,334.99,11317.0,329.1298,329.2771,328.7466,329.1003,11317.0
2024-06-18 15:35:00,334.99,335.27,334.98,335.05,11611.0,329.1003,329.3754,329.0905,329.1593,11611.0
2024-06-18 15:40:00,335.18,335.37,334.93,335.32,17694.0,329.287,329.4736,329.0414,329.4245,17694.0
2024-06-18 15:45:00,335.4,335.42,334.78,334.78,17434.0,329.5031,329.5228,328.894,328.894,17434.0
2024-06-18 15:50:00,334.88,334.96,334.13,334.55,24298.0,328.9922,329.0708,328.2554,328.668,24298.0
2024-06-18 15:55:00,334.38,335.0,333.76,334.79,78246.0,328.501,329.1101,327.8919,328.9038,78246.0
2024-06-20 09:30:00,334.8,335.51,333.64,333.7,21309.0,328.9137,329.6112,327.774,327.833,21309.0
2024-06-20 09:35:00,333.38,333.49,332.57,332.81,5208.0,327.5186,327.6267,326.7229,326.9586,5208.0
2024-06-20 09:40:00,332.81,332.89,332.01,332.02,4734.0,326.9586,327.0372,326.1727,326.1825,4734.0
2024-06-20 09:45:00,332.11,334.69,332.08,334.06,17268.0,326.2709,328.8056,326.2415,328.1867,17268.0
2024-06-20 09:50:00,333.9,334.66,333.64,334.0,7403.0,328.0295,328.7761,327.774,328.1277,7403.0
2024-06-20 09:55:00,333.98,333.98,332.83,332.9,6111.0,328.1081,328.1081,326.9783,327.0471,6111.0
2024-06-20 10:00:00,332.9,333.83,332.89,333.65,15173.0,327.0471,327.9607,327.0372,327.7839,15173.0
2024-06-20 10:05:00,333.44,333.55,331.8,331.83,8838.0,327.5776,327.6856,325.9664,325.9959,8838.0
2024-06-20 10:10:00,332.0,332.62,331.35,332.44,16193.0,326.1629,326.772,325.5243,326.5951,16193.0
2024-06-20 10:15:00,332.54,333.32,331.89,333.32,6228.0,326.6934,327.4597,326.0548,327.4597,6228.0
2024-06-20 10:20:00,333.37,333.98,333.35,333.76,8199.0,327.5088,328.1081,327.4891,327.8919,8199.0
2024-06-20 10:25:00,333.52,333.93,333.52,333.66,1800.0,327.6562,328.0589,327.6562,327.7937,1800.0
2024-06-20 10:30:00,333.59,333.92,333.56,333.68,6943.0,327.7249,328.0491,327.6955,327.8133,6943.0
2024-06-20 10:35:00,333.87,334.16,333.74,333.82,10335.0,328.0,328.2849,327.8723,327.9509,10335.0
2024-06-20 10:40:00,333.83,334.25,333.8,333.87,8763.0,327.9607,328.3733,327.9312,328.0,8763.0
2024-06-20 10:45:00,333.84,333.96,333.75,333.92,3488.0,327.9705,328.0884,327.8821,328.0491,3488.0
2024-06-20 10:50:00,333.77,334.38,333.52,334.22,8658.0,327.9018,328.501,327.6562,328.3439,8658.0
2024-06-20 10:55:00,334.18,334.52,334.05,334.5,2408.0,328.3046,328.6386,328.1768,328.6189,2408.0
2024-06-20 11:00:00,334.5,334.64,334.49,334.52,3069.0,328.6189,328.7565,328.6091,328.6386,3069.0
2024-06-20 11:05:00,334.55,335.0,334.55,335.0,3504.0,328.668,329.1101,328.668,329.1101,3504.0
2024-06-20 11:10:00,335.11,335.42,335.01,335.42,8897.0,329.2182,329.5228,329.12,329.5228,8897.0
2024-06-20 11:15:00,335.36,335.45,335.13,335.13,2069.0,329.4638,329.5522,329.2379,329.2379,2069.0
2024-06-20 11:20:00,335.35,335.47,335.29,335.45,1705.0,329.454,329.5719,329.395,329.5522,1705.0
2024-06-20 11:25:00,335.49,335.65,335.42,335.49,4327.0,329.5915,329.7487,329.5228,329.5915,4327.0
2024-06-20 11:30:00,335.66,336.22,335.5,335.95,4606.0,329.7585,330.3087,329.6013,330.0434,4606.0
2024-06-20 11:35:00,335.93,336.08,335.85,336.05,2553.0,330.0238,330.1711,329.9452,330.1417,2553.0
2024-06-20 11:40:00,335.92,336.09,335.66,335.96,6668.0,330.014,330.181,329.7585,330.0533,6668.0
2024-06-20 11:45:00,335.88,335.89,335.35,335.37,6097.0,329.9747,329.9845,329.454,329.4736,6097.0
2024-06-20 11:50:00,335.37,336.01,335.37,335.84,6114.0,329.4736,330.1024,329.4736,329.9354,6114.0
2024-06-20 11:55:00,335.71,335.75,335.21,335.22,5691.0,329.8077,329.847,329.3164,329.3263,5691.0
2024-06-20 12:00:00,335.13,335.27,335.02,335.04,1187.0,329.2379,329.3754,329.1298,329.1494,1187.0
2024-06-20 12:05:00,335.02,335.15,334.87,335.08,7927.0,329.1298,329.2575,328.9824,329.1887,7927.0
2024-06-20 12:10:00,335.1,336.49,335.1,336.48,18080.0,329.2084,330.5739,329.2084,330.5641,18080.0
2024-06-20 12:15:00,336.46,336.46,335.78,336.0,5538.0,330.5445,330.5445,329.8764,330.0926,5538.0
2024-06-20 12:20:00,335.91,336.29,335.82,335.92,15939.0,330.0041,330.3775,329.9157,330.014,15939.0
2024-06-20 12:25:00,336.02,336.47,335.93,336.39,7210.0,330.1122,330.5543,330.0238,330.4757,7210.0
2024-06-20 12:30:00,336.26,336.64,336.04,336.04,6348.0,330.348,330.7213,330.1319,330.1319,6348.0
2024-06-20 12:35:00,336.04,336.1,335.59,335.59,3973.0,330.1319,330.1908,329.6898,329.6898,3973.0
2024-06-20 12:40:00,335.59,335.8,335.23,335.75,11150.0,329.6898,329.8961,329.3361,329.847,11150.0
2024-06-20 12:45:00,335.85,336.09,335.75,335.82,7215.0,329.9452,330.181,329.847,329.9157,7215.0
2024-06-20 12:50:00,335.81,336.0,335.81,335.97,950.0,329.9059,330.0926,329.9059,330.0631,950.0
2024-06-20 12:55:00,336.0,336.07,336.0,336.04,2240.0,330.0926,330.1613,330.0926,330.1319,2240.0
2024-06-20 13:00:00,336.0,336.05,335.97,336.02,2000.0,330.0926,330.1417,330.0631,330.1122,2000.0
2024-06-20 13:05:00,336.03,336.16,335.91,335.93,6697.0,330.122,330.2497,330.0041,330.0238,6697.0
2024-06-20 13:10:00,335.99,336.0,335.85,335.94,1585.0,330.0827,330.0926,329.9452,330.0336,1585.0
2024-06-20 13:15:00,335.94,336.02,335.52,335.59,18170.0,330.0336,330.1122,329.621,329.6898,18170.0
2024-06-20 13:20:00,335.59,335.59,335.24,335.5,2379.0,329.6898,329.6898,329.3459,329.6013,2379.0
2024-06-20 13:25:00,335.56,335.79,335.55,335.77,4376.0,329.6603,329.8862,329.6505,329.8666,4376.0
2024-06-20 13:30:00,335.85,336.27,335.85,336.27,5429.0,329.9452,330.3578,329.9452,330.3578,5429.0
2024-06-20 13:35:00,336.29,336.56,335.98,336.28,5250.0,330.3775,330.6427,330.0729,330.3676,5250.0
2024-06-20 13:40:00,336.19,336.54,336.13,336.5,2441.0,330.2792,330.6231,330.2203,330.5838,2441.0
2024-06-20 13:45:00,336.5,336.85,336.35,336.72,5885.0,330.5838,330.9276,330.4364,330.7999,5885.0
2024-06-20 13:50:00,336.61,336.82,336.54,336.62,5578.0,330.6918,330.8981,330.6231,330.7017,5578.0
2024-06-20 13:55:00,336.81,337.02,336.71,337.0,4122.0,330.8883,331.0946,330.7901,331.075,4122.0
2024-06-20 14:00:00,337.0,337.56,336.96,337.56,4589.0,331.075,331.6251,331.0357,331.6251,4589.0
2024-06-20 14:05:00,337.56,337.56,337.13,337.25,2567.0,331.6251,331.6251,331.2027,331.3206,2567.0
2024-06-20 14:10:00,337.14,337.22,336.52,336.79,10996.0,331.2125,331.2911,330.6034,330.8687,10996.0
2024-06-20 14:15:00,336.52,336.8,336.28,336.65,9051.0,330.6034,330.8785,330.3676,330.7311,9051.0
2024-06-20 14:20:00,336.53,336.58,336.2,336.5,7565.0,330.6132,330.6624,330.289,330.5838,7565.0
2024-06-20 14:25:00,336.49,336.59,336.12,336.4,7543.0,330.5739,330.6722,330.2104,330.4855,7543.0
2024-06-20 14:30:00,336.42,336.49,336.17,336.26,7483.0,330.5052,330.5739,330.2596,330.348,7483.0
2024-06-20 14:35:00,336.4,336.41,336.15,336.22,3708.0,330.4855,330.4953,330.2399,330.3087,3708.0
2024-06-20 14:40:00,336.21,336.41,336.21,336.36,5085.0,330.2989,330.4953,330.2989,330.4462,5085.0
2024-06-20 14:45:00,336.45,336.82,336.43,336.81,5665.0,330.5346,330.8981,330.515,330.8883,5665.0
2024-06-20 14:50:00,336.89,336.97,336.29,336.48,8301.0,330.9669,331.0455,330.3775,330.5641,8301.0
2024-06-20 14:55:00,336.37,336.73,336.35,336.62,5102.0,330.456,330.8097,330.4364,330.7017,5102.0
2024-06-20 15:00:00,336.71,336.73,336.33,336.42,10219.0,330.7901,330.8097,330.4168,330.5052,10219.0
2024-06-20 15:05:00,336.42,336.85,336.4,336.85,7261.0,330.5052,330.9276,330.4855,330.9276,7261.0
2024-06-20 15:10:00,336.85,337.17,336.56,337.07,30211.0,330.9276,331.242,330.6427,331.1437,30211.0
2024-06-20 15:15:00,337.32,337.85,337.3,337.75,11376.0,331.3893,331.91,331.3697,331.8118,11376.0
2024-06-20 15:20:00,337.73,337.74,337.3,337.57,8005.0,331.7921,331.802,331.3697,331.635,8005.0
2024-06-20 15:25:00,337.57,337.83,337.41,337.75,9548.0,331.635,331.8904,331.4778,331.8118,9548.0
2024-06-20 15:30:00,337.56,337.56,337.12,337.37,6715.0,331.6251,331.6251,331.1929,331.4385,6715.0
2024-06-20 15:35:00,337.39,337.45,337.12,337.15,13346.0,331.4581,331.5171,331.1929,331.2223,13346.0
2024-06-20 15:40:00,337.21,337.64,337.18,337.54,17143.0,331.2813,331.7037,331.2518,331.6055,17143.0
2024-06-20 15:45:00,337.53,337.64,337.28,337.29,16932.0,331.5957,331.7037,331.3501,331.3599,16932.0
2024-06-20 15:50:00,337.28,338.15,337.23,337.9,20258.0,331.3501,332.2048,331.3009,331.9591,20258.0
2024-06-20 15:55:00,337.97,338.09,337.31,337.88,81278.0,332.0279,332.1458,331.3795,331.9395,81278.0
2024-06-21 09:30:00,334.83,337.29,334.61,335.78,198632.0,328.9431,331.3599,328.727,329.8764,198632.0
2024-06-21 09:35:00,335.16,337.3,335.12,337.16,5352.0,329.2673,331.3697,329.228,331.2322,5352.0
2024-06-21 09:40:00,336.94,337.99,336.51,336.53,8861.0,331.016,332.0476,330.5936,330.6132,8861.0
2024-06-21 09:45:00,336.06,337.21,336.06,337.1,2739.0,330.1515,331.2813,330.1515,331.1732,2739.0
2024-06-21 09:50:00,337.27,338.35,337.19,338.33,7534.0,331.3402,332.4012,331.2616,332.3816,7534.0
2024-06-21 09:55:00,338.15,338.76,338.04,338.13,14650.0,332.2048,332.804,332.0967,332.1851,14650.0
2024-06-21 10:00:00,338.34,338.36,337.93,337.99,1700.0,332.3914,332.4111,331.9886,332.0476,1700.0
2024-06-21 10:05:00,337.96,337.96,337.39,337.79,6942.0,332.0181,332.0181,331.4581,331.8511,6942.0
2024-06-21 10:10:00,337.65,337.7,337.04,337.04,3705.0,331.7135,331.7627,331.1143,331.1143,3705.0
2024-06-21 10:15:00,336.97,337.77,336.96,337.62,3587.0,331.0455,331.8314,331.0357,331.6841,3587.0
2024-06-21 10:20:00,337.45,338.22,337.42,338.05,3257.0,331.5171,332.2735,331.4876,332.1065,3257.0
2024-06-21 10:25:00,338.35,338.77,338.32,338.44,6407.0,332.4012,332.8139,332.3718,332.4897,6407.0
2024-06-21 10:30:00,338.62,338.7,338.38,338.49,7500.0,332.6665,332.7451,332.4307,332.5388,7500.0
2024-06-21 10:35:00,338.55,338.61,338.41,338.57,2961.0,332.5977,332.6567,332.4602,332.6174,2961.0
2024-06-21 10:40:00,338.52,338.52,337.71,337.71,2685.0,332.5682,332.5682,331.7725,331.7725,2685.0
2024-06-21 10:45:00,337.78,337.78,337.29,337.67,2897.0,331.8413,331.8413,331.3599,331.7332,2897.0
2024-06-21 10:50:00,337.72,337.79,337.29,337.58,3291.0,331.7823,331.8511,331.3599,331.6448,3291.0
2024-06-21 10:55:00,337.6,337.6,337.38,337.5,600.0,331.6644,331.6644,331.4483,331.5662,600.0
2024-06-21 11:00:00,337.5,338.15,337.5,338.15,4493.0,331.5662,332.2048,331.5662,332.2048,4493.0
2024-06-21 11:05:00,337.93,338.01,337.45,337.63,4860.0,331.9886,332.0672,331.5171,331.6939,4860.0
2024-06-21 11:10:00,337.5,337.5,337.38,337.38,200.0,331.5662,331.5662,331.4483,331.4483,200.0
2024-06-21 11:15:00,337.37,337.47,336.92,336.93,2255.0,331.4385,331.5367,330.9964,331.0062,2255.0
2024-06-21 11:20:00,336.92,337.18,336.79,337.12,1991.0,330.9964,331.2518,330.8687,331.1929,1991.0
2024-06-21 11:25:00,337.0,337.09,336.97,336.97,800.0,331.075,331.1634,331.0455,331.0455,800.0
2024-06-21 11:30:00,336.97,337.59,336.87,337.5,5920.0,331.0455,331.6546,330.9473,331.5662,5920.0
2024-06-21 11:35:00,337.55,337.77,337.51,337.71,3511.0,331.6153,331.8314,331.576,331.7725,3511.0
2024-06-21 11:40:00,337.65,337.77,337.31,337.41,3037.0,331.7135,331.8314,331.3795,331.4778,3037.0
2024-06-21 11:45:00,337.24,337.63,337.23,337.36,4041.0,331.3108,331.6939,331.3009,331.4286,4041.0
2024-06-21 11:50:00,337.32,337.51,337.32,337.34,1355.0,331.3893,331.576,331.3893,331.409,1355.0
2024-06-21 11:55:00,337.36,337.6,337.29,337.6,4322.0,331.4286,331.6644,331.3599,331.6644,4322.0
2024-06-21 12:00:00,337.71,337.72,337.45,337.45,2544.0,331.7725,331.7823,331.5171,331.5171,2544.0
2024-06-21 12:05:00,337.39,337.47,337.17,337.46,4100.0,331.4581,331.5367,331.242,331.5269,4100.0
2024-06-21 12:10:00,337.46,337.54,337.34,337.37,2298.0,331.5269,331.6055,331.409,331.4385,2298.0
2024-06-21 12:15:00,337.32,337.49,337.32,337.33,2300.0,331.3893,331.5564,331.3893,331.3992,2300.0
2024-06-21 12:20:00,337.48,337.55,337.41,337.54,1100.0,331.5465,331.6153,331.4778,331.6055,1100.0
2024-06-21 12:25:00,337.56,337.67,337.45,337.59,1080.0,331.6251,331.7332,331.5171,331.6546,1080.0
2024-06-21 12:30:00,337.58,337.67,337.44,337.44,1408.0,331.6448,331.7332,331.5072,331.5072,1408.0
2024-06-21 12:35:00,337.43,337.83,337.42,337.74,6184.0,331.4974,331.8904,331.4876,331.802,6184.0
2024-06-21 12:40:00,337.66,337.82,337.64,337.71,4407.0,331.7234,331.8806,331.7037,331.7725,4407.0
2024-06-21 12:45:00,337.89,338.07,337.86,338.03,4162.0,331.9493,332.1262,331.9199,332.0869,4162.0
2024-06-21 12:50:00,337.98,338.28,337.98,338.22,3469.0,332.0377,332.3325,332.0377,332.2735,3469.0
2024-06-21 12:55:00,338.16,338.28,338.02,338.16,3984.0,332.2146,332.3325,332.077,332.2146,3984.0
2024-06-21 13:00:00,338.18,338.33,338.14,338.32,2005.0,332.2342,332.3816,332.1949,332.3718,2005.0
2024-06-21 13:05:00,338.31,338.4,338.2,338.2,2211.0,332.3619,332.4504,332.2539,332.2539,2211.0
2024-06-21 13:10:00,338.28,338.28,337.92,337.92,3012.0,332.3325,332.3325,331.9788,331.9788,3012.0
2024-06-21 13:15:00,337.96,338.07,337.87,337.98,1606.0,332.0181,332.1262,331.9297,332.0377,1606.0
2024-06-21 13:20:00,337.87,337.93,337.78,337.83,1255.0,331.9297,331.9886,331.8413,331.8904,1255.0
2024-06-21 13:25:00,337.83,338.07,337.75,337.99,17872.0,331.8904,332.1262,331.8118,332.0476,17872.0
2024-06-21 13:30:00,337.95,338.14,337.95,338.08,2648.0,332.0083,332.1949,332.0083,332.136,2648.0
2024-06-21 13:35:00,338.1,338.76,338.09,338.76,4861.0,332.1556,332.804,332.1458,332.804,4861.0
2024-06-21 13:40:00,338.77,339.01,338.77,338.92,10677.0,332.8139,333.0496,332.8139,332.9612,10677.0
2024-06-21 13:45:00,338.92,339.05,338.86,338.86,5540.0,332.9612,333.0889,332.9023,332.9023,5540.0
2024-06-21 13:50:00,339.02,339.05,338.9,339.02,2200.0,333.0595,333.0889,332.9416,333.0595,2200.0
2024-06-21 13:55:00,339.02,339.12,338.5,338.78,5669.0,333.0595,333.1577,332.5486,332.8237,5669.0
2024-06-21 14:00:00,338.69,338.87,338.44,338.86,2926.0,332.7353,332.9121,332.4897,332.9023,2926.0
2024-06-21 14:05:00,338.86,339.19,338.85,339.11,3861.0,332.9023,333.2265,332.8924,333.1479,3861.0
2024-06-21 14:10:00,339.15,339.36,339.14,339.26,6990.0,333.1872,333.3935,333.1773,333.2952,6990.0
2024-06-21 14:15:00,339.36,339.55,339.36,339.5,3208.0,333.3935,333.5801,333.3935,333.531,3208.0
2024-06-21 14:20:00,339.53,339.58,339.32,339.32,6659.0,333.5605,333.6096,333.3542,333.3542,6659.0
2024-06-21 14:25:00,339.3,339.41,339.18,339.29,6089.0,333.3345,333.4426,333.2166,333.3247,6089.0
2024-06-21 14:30:00,339.29,339.39,339.0,339.31,8190.0,333.3247,333.423,333.0398,333.3444,8190.0
2024-06-21 14:35:00,339.31,339.57,339.28,339.37,12485.0,333.3444,333.5998,333.3149,333.4033,12485.0
2024-06-21 14:40:00,339.28,339.39,338.99,339.17,5904.0,333.3149,333.423,333.03,333.2068,5904.0
2024-06-21 14:45:00,339.25,339.38,338.96,339.0,5854.0,333.2854,333.4131,333.0005,333.0398,5854.0
2024-06-21 14:50:00,338.95,339.3,338.82,339.25,5519.0,332.9907,333.3345,332.863,333.2854,5519.0
2024-06-21 14:55:00,339.18,339.44,339.17,339.42,10159.0,333.2166,333.4721,333.2068,333.4524,10159.0
2024-06-21 15:00:00,339.5,339.66,339.49,339.5,5319.0,333.531,333.6882,333.5212,333.531,5319.0
2024-06-21 15:05:00,339.42,339.54,339.24,339.49,9189.0,333.4524,333.5703,333.2756,333.5212,9189.0
2024-06-21 15:10:00,339.61,339.79,339.45,339.69,14705.0,333.6391,333.8159,333.4819,333.7177,14705.0
2024-06-21 15:15:00,339.69,339.79,339.52,339.58,7527.0,333.7177,333.8159,333.5507,333.6096,7527.0
2024-06-21 15:20:00,339.58,339.77,339.53,339.75,15951.0,333.6096,333.7963,333.5605,333.7766,15951.0
2024-06-21 15:25:00,339.83,339.97,339.33,339.72,21540.0,333.8552,333.9928,333.364,333.7472,21540.0
2024-06-21 15:30:00,339.64,339.72,339.41,339.5,11482.0,333.6686,333.7472,333.4426,333.531,11482.0
2024-06-21 15:35:00,339.58,339.9,339.41,339.51,16051.0,333.6096,333.924,333.4426,333.5408,16051.0
2024-06-21 15:40:00,339.46,339.57,339.27,339.52,14882.0,333.4917,333.5998,333.3051,333.5507,14882.0
2024-06-21 15:45:00,339.52,339.67,338.93,339.07,24981.0,333.5507,333.698,332.971,333.1086,24981.0
2024-06-21 15:50:00,339.2,339.65,339.04,339.36,36581.0,333.2363,333.6784,333.0791,333.3935,36581.0
2024-06-21 15:55:00,339.5,340.0,338.98,339.99,125218.0,333.531,334.0222,333.0202,334.0124,125218.0
2024-06-24 09:30:00,342.16,342.16,340.11,340.74,14641.0,336.1443,336.1443,334.1303,334.7492,14641.0
2024-06-24 09:35:00,340.65,342.9,340.65,342.62,12258.0,334.6608,336.8712,334.6608,336.5962,12258.0
2024-06-24 09:40:00,342.61,343.68,342.52,343.56,5450.0,336.5863,337.6375,336.4979,337.5196,5450.0
2024-06-24 09:45:00,343.56,343.72,342.76,343.72,9510.0,337.5196,337.6768,336.7337,337.6768,9510.0
2024-06-24 09:50:00,343.73,344.35,343.68,344.23,12557.0,337.6866,338.2957,337.6375,338.1779,12557.0
2024-06-24 09:55:00,343.96,345.44,343.95,345.3,16076.0,337.9126,339.3666,337.9028,339.229,16076.0
2024-06-24 10:00:00,345.23,345.23,343.79,344.07,7630.0,339.1603,339.1603,337.7456,338.0207,7630.0
2024-06-24 10:05:00,344.2,344.5,343.88,344.19,7796.0,338.1484,338.4431,337.834,338.1386,7796.0
2024-06-24 10:10:00,344.14,344.38,343.16,343.16,6290.0,338.0894,338.3252,337.1267,337.1267,6290.0
2024-06-24 10:15:00,343.63,344.53,343.62,344.36,6525.0,337.5884,338.4726,337.5786,338.3056,6525.0
2024-06-24 10:20:00,344.6,345.96,344.57,345.69,8484.0,338.5414,339.8774,338.5119,339.6122,8484.0
2024-06-24 10:25:00,345.52,345.52,344.92,345.06,1820.0,339.4452,339.4452,338.8557,338.9933,1820.0
2024-06-24 10:30:00,345.16,345.28,344.37,344.71,5985.0,339.0915,339.2094,338.3154,338.6494,5985.0
2024-06-24 10:35:00,344.72,344.72,343.92,344.3,2933.0,338.6592,338.6592,337.8733,338.2466,2933.0
2024-06-24 10:40:00,344.54,344.91,344.37,344.79,1828.0,338.4824,338.8459,338.3154,338.728,1828.0
2024-06-24 10:45:00,344.8,344.8,344.21,344.21,2655.0,338.7378,338.7378,338.1582,338.1582,2655.0
2024-06-24 10:50:00,344.22,345.11,344.13,344.71,4937.0,338.168,339.0424,338.0796,338.6494,4937.0
2024-06-24 10:55:00,344.03,344.26,343.85,344.0,6664.0,337.9814,338.2073,337.8045,337.9519,6664.0
2024-06-24 11:00:00,343.92,343.92,342.92,343.27,9553.0,337.8733,337.8733,336.8909,337.2347,9553.0
2024-06-24 11:05:00,343.41,343.42,343.04,343.04,2199.0,337.3723,337.3821,337.0088,337.0088,2199.0
2024-06-24 11:10:00,343.18,343.26,342.58,342.58,4549.0,337.1463,337.2249,336.5569,336.5569,4549.0
2024-06-24 11:15:00,342.57,342.93,342.45,342.56,3601.0,336.547,336.9007,336.4292,336.5372,3601.0
2024-06-24 11:20:00,342.44,342.83,342.28,342.83,2498.0,336.4193,336.8025,336.2621,336.8025,2498.0
2024-06-24 11:25:00,342.97,343.18,342.85,343.18,2510.0,336.94,337.1463,336.8221,337.1463,2510.0
2024-06-24 11:30:00,342.9,343.08,342.61,342.79,880.0,336.8712,337.0481,336.5863,336.7632,880.0
2024-06-24 11:35:00,342.67,343.22,342.66,343.1,2175.0,336.6453,337.1856,336.6355,337.0677,2175.0
2024-06-24 11:40:00,343.07,343.08,342.44,342.44,1915.0,337.0383,337.0481,336.4193,336.4193,1915.0
2024-06-24 11:45:00,342.29,342.59,342.13,342.4,2766.0,336.272,336.5667,336.1148,336.38,2766.0
2024-06-24 11:50:00,342.58,342.77,342.45,342.71,3598.0,336.5569,336.7435,336.4292,336.6846,3598.0
2024-06-24 11:55:00,342.76,342.79,342.39,342.55,2369.0,336.7337,336.7632,336.3702,336.5274,2369.0
2024-06-24 12:00:00,342.5,342.5,341.91,341.91,500.0,336.4783,336.4783,335.8986,335.8986,500.0
2024-06-24 12:05:00,341.92,342.24,341.91,342.16,4072.0,335.9085,336.2228,335.8986,336.1443,4072.0
2024-06-24 12:10:00,342.05,342.4,342.05,342.27,2141.0,336.0362,336.38,336.0362,336.2523,2141.0
2024-06-24 12:15:00,342.29,342.41,342.2,342.24,746.0,336.272,336.3899,336.1835,336.2228,746.0
2024-06-24 12:20:00,342.26,342.27,341.93,342.2,4301.0,336.2425,336.2523,335.9183,336.1835,4301.0
2024-06-24 12:25:00,342.28,342.34,342.11,342.22,1629.0,336.2621,336.3211,336.0951,336.2032,1629.0
2024-06-24 12:30:00,342.28,342.28,342.19,342.19,300.0,336.2621,336.2621,336.1737,336.1737,300.0
2024-06-24 12:35:00,342.1,342.15,341.96,341.99,5354.0,336.0853,336.1344,335.9478,335.9772,5354.0
2024-06-24 12:40:00,342.07,342.44,341.96,342.36,3000.0,336.0558,336.4193,335.9478,336.3407,3000.0
2024-06-24 12:45:00,342.46,342.48,342.13,342.3,1358.0,336.439,336.4586,336.1148,336.2818,1358.0
2024-06-24 12:50:00,342.37,342.46,342.04,342.04,5208.0,336.3506,336.439,336.0264,336.0264,5208.0
2024-06-24 12:55:00,342.04,342.48,342.02,342.03,3207.0,336.0264,336.4586,336.0067,336.0165,3207.0
2024-06-24 13:00:00,342.04,342.04,342.04,342.04,100.0,336.0264,336.0264,336.0264,336.0264,100.0
2024-06-24 13:05:00,342.02,342.18,341.86,341.86,8382.0,336.0067,336.1639,335.8495,335.8495,8382.0
2024-06-24 13:10:00,341.94,342.32,341.94,342.17,3160.0,335.9281,336.3014,335.9281,336.1541,3160.0
2024-06-24 13:15:00,342.42,342.42,342.1,342.2,2788.0,336.3997,336.3997,336.0853,336.1835,2788.0
2024-06-24 13:20:00,342.17,342.35,342.17,342.28,1795.0,336.1541,336.3309,336.1541,336.2621,1795.0
2024-06-24 13:25:00,342.28,342.56,342.27,342.37,3165.0,336.2621,336.5372,336.2523,336.3506,3165.0
2024-06-24 13:30:00,342.37,342.37,342.1,342.28,3300.0,336.3506,336.3506,336.0853,336.2621,3300.0
2024-06-24 13:35:00,342.18,342.37,342.17,342.22,1973.0,336.1639,336.3506,336.1541,336.2032,1973.0
2024-06-24 13:40:00,342.29,342.6,342.28,342.59,3431.0,336.272,336.5765,336.2621,336.5667,3431.0
2024-06-24 13:45:00,342.6,342.6,342.35,342.44,1407.0,336.5765,336.5765,336.3309,336.4193,1407.0
2024-06-24 13:50:00,342.25,342.38,342.17,342.29,3286.0,336.2327,336.3604,336.1541,336.272,3286.0
2024-06-24 13:55:00,342.41,342.65,342.34,342.63,2415.0,336.3899,336.6256,336.3211,336.606,2415.0
2024-06-24 14:00:00,342.63,342.64,342.29,342.38,3201.0,336.606,336.6158,336.272,336.3604,3201.0
2024-06-24 14:05:00,342.42,342.89,342.42,342.78,6456.0,336.3997,336.8614,336.3997,336.7534,6456.0
2024-06-24 14:10:00,342.72,342.75,342.52,342.75,3450.0,336.6944,336.7239,336.4979,336.7239,3450.0
2024-06-24 14:15:00,342.67,342.92,342.66,342.71,2543.0,336.6453,336.8909,336.6355,336.6846,2543.0
2024-06-24 14:20:00,342.7,342.93,342.1,342.37,9760.0,336.6748,336.9007,336.0853,336.3506,9760.0
2024-06-24 14:25:00,342.21,342.47,342.0,342.38,12010.0,336.1934,336.4488,335.9871,336.3604,12010.0
2024-06-24 14:30:00,342.41,342.64,342.41,342.55,1467.0,336.3899,336.6158,336.3899,336.5274,1467.0
2024-06-24 14:35:00,342.56,342.56,342.38,342.48,1874.0,336.5372,336.5372,336.3604,336.4586,1874.0
2024-06-24 14:40:00,342.4,342.83,342.39,342.83,4368.0,336.38,336.8025,336.3702,336.8025,4368.0
2024-06-24 14:45:00,342.78,342.79,342.64,342.65,2319.0,336.7534,336.7632,336.6158,336.6256,2319.0
2024-06-24 14:50:00,342.71,342.9,342.68,342.68,3137.0,336.6846,336.8712,336.6551,336.6551,3137.0
2024-06-24 14:55:00,342.82,342.93,342.77,342.81,2688.0,336.7926,336.9007,336.7435,336.7828,2688.0
2024-06-24 15:00:00,342.84,342.91,342.4,342.53,5325.0,336.8123,336.8811,336.38,336.5077,5325.0
2024-06-24 15:05:00,342.4,342.4,342.25,342.26,5233.0,336.38,336.38,336.2327,336.2425,5233.0
2024-06-24 15:10:00,342.35,342.38,341.93,341.93,2541.0,336.3309,336.3604,335.9183,335.9183,2541.0
2024-06-24 15:15:00,341.92,341.95,341.68,341.94,4030.0,335.9085,335.9379,335.6727,335.9281,4030.0
2024-06-24 15:20:00,341.88,341.91,341.81,341.88,2917.0,335.8692,335.8986,335.8004,335.8692,2917.0
2024-06-24 15:25:00,341.83,342.14,341.83,341.99,2085.0,335.8201,336.1246,335.8201,335.9772,2085.0
2024-06-24 15:30:00,342.0,342.48,342.0,342.48,2456.0,335.9871,336.4586,335.9871,336.4586,2456.0
2024-06-24 15:35:00,342.42,342.48,342.17,342.34,4653.0,336.3997,336.4586,336.1541,336.3211,4653.0
2024-06-24 15:40:00,342.35,342.42,342.09,342.31,6655.0,336.3309,336.3997,336.0755,336.2916,6655.0
2024-06-24 15:45:00,342.31,342.84,342.31,342.81,8345.0,336.2916,336.8123,336.2916,336.7828,8345.0
2024-06-24 15:50:00,342.91,343.5,342.52,342.73,21299.0,336.8811,337.4607,336.4979,336.7042,21299.0
2024-06-24 15:55:00,342.73,343.22,342.73,342.94,51877.0,336.7042,337.1856,336.7042,336.9105,51877.0
2024-06-25 09:30:00,343.98,344.37,341.89,342.17,15628.0,337.9323,338.3154,335.879,336.1541,15628.0
2024-06-25 09:35:00,341.74,342.67,341.61,341.99,7345.0,335.7316,336.6453,335.6039,335.9772,7345.0
2024-06-25 09:40:00,341.24,342.22,341.24,342.17,1927.0,335.2404,336.2032,335.2404,336.1541,1927.0
2024-06-25 09:45:00,341.87,342.17,341.51,342.17,6045.0,335.8594,336.1541,335.5057,336.1541,6045.0
2024-06-25 09:50:00,342.43,342.44,341.91,341.91,855.0,336.4095,336.4193,335.8986,335.8986,855.0
2024-06-25 09:55:00,341.52,341.83,341.52,341.82,2732.0,335.5155,335.8201,335.5155,335.8102,2732.0
2024-06-25 10:00:00,341.59,341.87,341.57,341.61,5071.0,335.5843,335.8594,335.5646,335.6039,5071.0
2024-06-25 10:05:00,341.63,342.46,341.53,341.9,3795.0,335.6236,336.439,335.5253,335.8888,3795.0
2024-06-25 10:10:00,341.86,341.95,341.73,341.95,2950.0,335.8495,335.9379,335.7218,335.9379,2950.0
2024-06-25 10:15:00,341.88,341.96,341.44,341.44,3875.0,335.8692,335.9478,335.4369,335.4369,3875.0
2024-06-25 10:20:00,341.73,342.57,341.73,342.27,4517.0,335.7218,336.547,335.7218,336.2523,4517.0
2024-06-25 10:25:00,342.81,342.81,342.43,342.43,2314.0,336.7828,336.7828,336.4095,336.4095,2314.0
2024-06-25 10:30:00,342.44,342.48,342.19,342.28,4318.0,336.4193,336.4586,336.1737,336.2621,4318.0
2024-06-25 10:35:00,342.26,342.27,341.79,341.79,8887.0,336.2425,336.2523,335.7808,335.7808,8887.0
2024-06-25 10:40:00,341.72,341.77,341.59,341.65,900.0,335.712,335.7611,335.5843,335.6432,900.0
2024-06-25 10:45:00,341.76,341.98,341.64,341.7,2583.0,335.7513,335.9674,335.6334,335.6923,2583.0
2024-06-25 10:50:00,341.68,341.82,341.24,341.37,915.0,335.6727,335.8102,335.2404,335.3681,915.0
2024-06-25 10:55:00,341.25,341.41,341.02,341.26,4512.0,335.2503,335.4074,335.0243,335.2601,4512.0
2024-06-25 11:00:00,341.24,341.31,340.8,340.8,1326.0,335.2404,335.3092,334.8082,334.8082,1326.0
2024-06-25 11:05:00,340.75,340.75,340.15,340.17,1301.0,334.759,334.759,334.1696,334.1892,1301.0
2024-06-25 11:10:00,340.02,340.13,339.71,339.72,1791.0,334.0419,334.1499,333.7373,333.7472,1791.0
2024-06-25 11:15:00,339.8,340.21,339.78,340.16,2221.0,333.8257,334.2285,333.8061,334.1794,2221.0
2024-06-25 11:20:00,340.19,340.29,339.82,339.82,1590.0,334.2089,334.3071,333.8454,333.8454,1590.0
2024-06-25 11:25:00,339.76,339.76,339.35,339.72,3953.0,333.7864,333.7864,333.3837,333.7472,3953.0
2024-06-25 11:30:00,339.81,339.81,339.45,339.45,1913.0,333.8356,333.8356,333.4819,333.4819,1913.0
2024-06-25 11:35:00,339.63,339.75,339.45,339.48,2303.0,333.6587,333.7766,333.4819,333.5114,2303.0
2024-06-25 11:40:00,339.47,339.47,339.12,339.29,2862.0,333.5015,333.5015,333.1577,333.3247,2862.0
2024-06-25 11:45:00,339.12,339.12,338.8,338.82,744.0,333.1577,333.1577,332.8433,332.863,744.0
2024-06-25 11:50:00,338.77,338.77,338.57,338.57,700.0,332.8139,332.8139,332.6174,332.6174,700.0
2024-06-25 11:55:00,338.36,338.36,338.13,338.13,1550.0,332.4111,332.4111,332.1851,332.1851,1550.0
2024-06-25 12:00:00,338.0,338.07,337.78,337.84,3220.0,332.0574,332.1262,331.8413,331.9002,3220.0
2024-06-25 12:05:00,337.9,338.23,337.8,337.82,5370.0,331.9591,332.2833,331.8609,331.8806,5370.0
2024-06-25 12:10:00,337.77,337.82,337.72,337.77,2495.0,331.8314,331.8806,331.7823,331.8314,2495.0
2024-06-25 12:15:00,337.65,338.26,337.64,338.14,13497.0,331.7135,332.3128,331.7037,332.1949,13497.0
2024-06-25 12:20:00,338.16,338.51,338.14,338.19,3971.0,332.2146,332.5584,332.1949,332.2441,3971.0
2024-06-25 12:25:00,338.32,338.35,338.12,338.16,7453.0,332.3718,332.4012,332.1753,332.2146,7453.0
2024-06-25 12:30:00,337.98,338.06,337.51,337.51,2100.0,332.0377,332.1163,331.576,331.576,2100.0
2024-06-25 12:35:00,337.54,337.63,337.43,337.45,2330.0,331.6055,331.6939,331.4974,331.5171,2330.0
2024-06-25 12:40:00,337.38,337.46,337.38,337.45,511.0,331.4483,331.5269,331.4483,331.5171,511.0
2024-06-25 12:45:00,337.31,338.07,337.31,338.07,3022.0,331.3795,332.1262,331.3795,332.1262,3022.0
2024-06-25 12:50:00,338.09,338.27,337.68,337.96,4420.0,332.1458,332.3226,331.743,332.0181,4420.0
2024-06-25 12:55:00,337.96,338.24,337.96,338.24,1100.0,332.0181,332.2932,332.0181,332.2932,1100.0
2024-06-25 13:00:00,338.32,338.46,338.21,338.29,1209.0,332.3718,332.5093,332.2637,332.3423,1209.0
2024-06-25 13:05:00,338.82,339.0,338.82,339.0,774.0,332.863,333.0398,332.863,333.0398,774.0
2024-06-25 13:10:00,338.93,338.93,338.55,338.55,1828.0,332.971,332.971,332.5977,332.5977,1828.0
2024-06-25 13:15:00,338.67,338.81,338.54,338.78,6533.0,332.7156,332.8532,332.5879,332.8237,6533.0
2024-06-25 13:20:00,338.78,339.03,338.77,339.02,1326.0,332.8237,333.0693,332.8139,333.0595,1326.0
2024-06-25 13:25:00,339.19,339.44,339.18,339.44,1975.0,333.2265,333.4721,333.2166,333.4721,1975.0
2024-06-25 13:30:00,339.44,339.44,339.26,339.4,400.0,333.4721,333.4721,333.2952,333.4328,400.0
2024-06-25 13:35:00,339.39,339.39,339.25,339.32,901.0,333.423,333.423,333.2854,333.3542,901.0
2024-06-25 13:40:00,339.2,339.29,339.06,339.09,1175.0,333.2363,333.3247,333.0988,333.1282,1175.0
2024-06-25 13:45:00,339.19,339.28,338.8,338.91,2218.0,333.2265,333.3149,332.8433,332.9514,2218.0
2024-06-25 13:50:00,338.91,338.95,338.76,338.79,703.0,332.9514,332.9907,332.804,332.8335,703.0
2024-06-25 13:55:00,338.79,338.91,338.67,338.82,1482.0,332.8335,332.9514,332.7156,332.863,1482.0
2024-06-25 14:00:00,338.83,338.99,338.53,338.99,1750.0,332.8728,333.03,332.5781,333.03,1750.0
2024-06-25 14:05:00,338.88,339.01,338.85,338.85,500.0,332.9219,333.0496,332.8924,332.8924,500.0
2024-06-25 14:10:00,338.96,339.08,338.96,339.02,932.0,333.0005,333.1184,333.0005,333.0595,932.0
2024-06-25 14:15:00,339.27,339.27,339.14,339.24,1211.0,333.3051,333.3051,333.1773,333.2756,1211.0
2024-06-25 14:20:00,339.14,339.52,339.14,339.52,819.0,333.1773,333.5507,333.1773,333.5507,819.0
2024-06-25 14:25:00,339.77,339.77,339.44,339.47,1858.0,333.7963,333.7963,333.4721,333.5015,1858.0
2024-06-25 14:30:00,339.55,339.67,339.44,339.63,2740.0,333.5801,333.698,333.4721,333.6587,2740.0
2024-06-25 14:35:00,339.62,339.62,339.49,339.49,500.0,333.6489,333.6489,333.5212,333.5212,500.0
2024-06-25 14:40:00,339.87,339.93,339.87,339.91,400.0,333.8945,333.9535,333.8945,333.9338,400.0
2024-06-25 14:45:00,339.79,339.9,339.58,339.74,1899.0,333.8159,333.924,333.6096,333.7668,1899.0
2024-06-25 14:50:00,339.8,339.8,339.5,339.56,2774.0,333.8257,333.8257,333.531,333.59,2774.0
2024-06-25 14:55:00,339.62,339.91,339.61,339.76,2298.0,333.6489,333.9338,333.6391,333.7864,2298.0
2024-06-25 15:00:00,339.81,340.25,339.8,340.25,2290.0,333.8356,334.2678,333.8257,334.2678,2290.0
2024-06-25 15:05:00,340.3,340.4,340.23,340.28,847.0,334.317,334.4152,334.2482,334.2973,847.0
2024-06-25 15:10:00,340.13,340.21,340.13,340.15,800.0,334.1499,334.2285,334.1499,334.1696,800.0
2024-06-25 15:15:00,340.15,340.32,340.13,340.2,3208.0,334.1696,334.3366,334.1499,334.2187,3208.0
2024-06-25 15:20:00,340.23,340.32,340.07,340.13,2354.0,334.2482,334.3366,334.091,334.1499,2354.0
2024-06-25 15:25:00,339.95,340.09,339.85,339.85,3136.0,333.9731,334.1106,333.8749,333.8749,3136.0
2024-06-25 15:30:00,339.8,339.8,339.37,339.74,4275.0,333.8257,333.8257,333.4033,333.7668,4275.0
2024-06-25 15:35:00,339.65,339.65,339.46,339.46,1500.0,333.6784,333.6784,333.4917,333.4917,1500.0
2024-06-25 15:40:00,339.38,339.44,339.26,339.29,1850.0,333.4131,333.4721,333.2952,333.3247,1850.0
2024-06-25 15:45:00,339.25,339.25,338.92,338.95,4130.0,333.2854,333.2854,332.9612,332.9907,4130.0
2024-06-25 15:50:00,338.99,339.4,338.79,338.82,8635.0,333.03,333.4328,332.8335,332.863,8635.0
2024-06-25 15:55:00,338.84,338.85,338.41,338.57,28145.0,332.8826,332.8924,332.4602,332.6174,28145.0
2024-06-26 09:30:00,338.59,338.59,337.08,337.91,15426.0,332.637,332.637,331.1536,331.969,15426.0
2024-06-26 09:35:00,337.49,338.06,337.29,337.29,1579.0,331.5564,332.1163,331.3599,331.3599,1579.0
2024-06-26 09:40:00,337.5,337.61,336.8,337.0,2510.0,331.5662,331.6742,330.8785,331.075,2510.0
2024-06-26 09:45:00,336.67,336.91,335.95,336.21,4105.0,330.7508,330.9866,330.0434,330.2989,4105.0
2024-06-26 09:50:00,336.39,336.86,335.92,336.18,3674.0,330.4757,330.9374,330.014,330.2694,3674.0
2024-06-26 09:55:00,336.13,336.14,335.3,335.5,2937.0,330.2203,330.2301,329.4049,329.6013,2937.0
2024-06-26 10:00:00,335.5,335.55,334.62,334.86,5754.0,329.6013,329.6505,328.7368,328.9726,5754.0
2024-06-26 10:05:00,334.82,335.0,334.61,334.94,2300.0,328.9333,329.1101,328.727,329.0512,2300.0
2024-06-26 10:10:00,334.95,335.09,334.52,334.54,2344.0,329.061,329.1986,328.6386,328.6582,2344.0
2024-06-26 10:15:00,334.57,334.84,334.17,334.17,6492.0,328.6877,328.9529,328.2947,328.2947,6492.0
2024-06-26 10:20:00,334.1,334.19,333.68,333.81,6475.0,328.226,328.3144,327.8133,327.9411,6475.0
2024-06-26 10:25:00,333.72,334.19,333.47,333.65,8846.0,327.8526,328.3144,327.607,327.7839,8846.0
2024-06-26 10:30:00,333.82,333.87,333.01,333.06,4562.0,327.9509,328.0,327.1551,327.2042,4562.0
2024-06-26 10:35:00,333.05,333.79,332.91,333.79,4035.0,327.1944,327.9214,327.0569,327.9214,4035.0
2024-06-26 10:40:00,334.05,334.12,333.9,333.9,800.0,328.1768,328.2456,328.0295,328.0295,800.0
2024-06-26 10:45:00,333.91,333.91,333.48,333.59,2670.0,328.0393,328.0393,327.6169,327.7249,2670.0
2024-06-26 10:50:00,333.77,334.01,333.63,333.9,5026.0,327.9018,328.1375,327.7642,328.0295,5026.0
2024-06-26 10:55:00,333.95,334.13,333.7,334.12,8611.0,328.0786,328.2554,327.833,328.2456,8611.0
2024-06-26 11:00:00,333.88,334.68,333.88,334.68,5139.0,328.0098,328.7958,328.0098,328.7958,5139.0
2024-06-26 11:05:00,334.68,334.78,333.99,334.02,2803.0,328.7958,328.894,328.1179,328.1474,2803.0
2024-06-26 11:10:00,334.01,334.04,333.65,334.0,2856.0,328.1375,328.167,327.7839,328.1277,2856.0
2024-06-26 11:15:00,334.08,334.41,333.82,333.97,6879.0,328.2063,328.5305,327.9509,328.0982,6879.0
2024-06-26 11:20:00,334.01,334.06,333.7,333.91,2027.0,328.1375,328.1867,327.833,328.0393,2027.0
2024-06-26 11:25:00,333.92,334.23,333.7,333.7,8058.0,328.0491,328.3537,327.833,327.833,8058.0
2024-06-26 11:30:00,333.74,334.52,333.74,334.52,10671.0,327.8723,328.6386,327.8723,328.6386,10671.0
2024-06-26 11:35:00,334.43,335.0,334.26,335.0,6428.0,328.5502,329.1101,328.3831,329.1101,6428.0
2024-06-26 11:40:00,334.97,335.1,334.82,335.04,4416.0,329.0807,329.2084,328.9333,329.1494,4416.0
2024-06-26 11:45:00,335.19,335.96,335.19,335.76,4320.0,329.2968,330.0533,329.2968,329.8568,4320.0
2024-06-26 11:50:00,335.74,335.85,335.57,335.72,1209.0,329.8371,329.9452,329.6701,329.8175,1209.0
2024-06-26 11:55:00,335.83,336.04,335.76,336.01,1643.0,329.9255,330.1319,329.8568,330.1024,1643.0
2024-06-26 12:00:00,336.11,336.63,335.82,336.63,8710.0,330.2006,330.7115,329.9157,330.7115,8710.0
2024-06-26 12:05:00,336.8,336.95,336.47,336.95,2199.0,330.8785,331.0259,330.5543,331.0259,2199.0
2024-06-26 12:10:00,337.16,337.25,336.88,337.04,1280.0,331.2322,331.3206,330.9571,331.1143,1280.0
2024-06-26 12:15:00,336.91,337.11,336.63,337.11,5562.0,330.9866,331.183,330.7115,331.183,5562.0
2024-06-26 12:20:00,336.92,337.16,336.91,337.16,2714.0,330.9964,331.2322,330.9866,331.2322,2714.0
2024-06-26 12:25:00,337.06,337.08,336.89,336.94,3421.0,331.1339,331.1536,330.9669,331.016,3421.0
2024-06-26 12:30:00,336.88,337.24,336.65,337.24,1326.0,330.9571,331.3108,330.7311,331.3108,1326.0
2024-06-26 12:35:00,337.2,337.2,336.61,337.09,3643.0,331.2715,331.2715,330.6918,331.1634,3643.0
2024-06-26 12:40:00,337.11,337.39,337.07,337.28,2647.0,331.183,331.4581,331.1437,331.3501,2647.0
2024-06-26 12:45:00,337.24,337.77,337.24,337.77,4792.0,331.3108,331.8314,331.3108,331.8314,4792.0
2024-06-26 12:50:00,337.83,338.05,337.69,337.88,12108.0,331.8904,332.1065,331.7528,331.9395,12108.0
2024-06-26 12:55:00,337.88,338.21,337.83,338.07,3415.0,331.9395,332.2637,331.8904,332.1262,3415.0
2024-06-26 13:00:00,338.07,338.25,337.81,337.81,1300.0,332.1262,332.303,331.8707,331.8707,1300.0
2024-06-26 13:05:00,337.88,338.43,337.76,338.3,3043.0,331.9395,332.4798,331.8216,332.3521,3043.0
2024-06-26 13:10:00,338.43,338.43,338.09,338.19,4290.0,332.4798,332.4798,332.1458,332.2441,4290.0
2024-06-26 13:15:00,338.35,338.35,337.83,337.83,1292.0,332.4012,332.4012,331.8904,331.8904,1292.0
2024-06-26 13:20:00,337.97,338.1,337.9,338.03,2221.0,332.0279,332.1556,331.9591,332.0869,2221.0
2024-06-26 13:25:00,338.1,338.1,337.86,337.9,900.0,332.1556,332.1556,331.9199,331.9591,900.0
2024-06-26 13:30:00,338.01,338.01,338.01,338.01,100.0,332.0672,332.0672,332.0672,332.0672,100.0
2024-06-26 13:35:00,337.81,337.99,337.81,337.87,645.0,331.8707,332.0476,331.8707,331.9297,645.0
2024-06-26 13:40:00,337.88,338.0,337.76,337.92,1765.0,331.9395,332.0574,331.8216,331.9788,1765.0
2024-06-26 13:45:00,338.03,338.2,337.91,337.93,1531.0,332.0869,332.2539,331.969,331.9886,1531.0
2024-06-26 13:50:00,337.96,337.98,337.79,337.85,1019.0,332.0181,332.0377,331.8511,331.91,1019.0
2024-06-26 13:55:00,337.77,338.03,337.77,337.91,1412.0,331.8314,332.0869,331.8314,331.969,1412.0
2024-06-26 14:00:00,337.96,338.17,337.95,338.03,3665.0,332.0181,332.2244,332.0083,332.0869,3665.0
2024-06-26 14:05:00,337.95,337.98,337.71,337.71,1476.0,332.0083,332.0377,331.7725,331.7725,1476.0
2024-06-26 14:10:00,337.54,337.64,337.46,337.57,1025.0,331.6055,331.7037,331.5269,331.635,1025.0
2024-06-26 14:15:00,337.5,337.53,337.19,337.19,3100.0,331.5662,331.5957,331.2616,331.2616,3100.0
2024-06-26 14:20:00,337.15,337.58,337.14,337.58,2190.0,331.2223,331.6448,331.2125,331.6448,2190.0
2024-06-26 14:25:00,337.38,337.46,337.33,337.41,2234.0,331.4483,331.5269,331.3992,331.4778,2234.0
2024-06-26 14:30:00,337.4,337.47,337.24,337.29,2363.0,331.4679,331.5367,331.3108,331.3599,2363.0
2024-06-26 14:35:00,337.27,337.52,337.18,337.52,3060.0,331.3402,331.5858,331.2518,331.5858,3060.0
2024-06-26 14:40:00,337.4,337.4,337.2,337.23,1721.0,331.4679,331.4679,331.2715,331.3009,1721.0
2024-06-26 14:45:00,337.14,337.35,337.14,337.26,1467.0,331.2125,331.4188,331.2125,331.3304,1467.0
2024-06-26 14:50:00,337.34,337.45,337.15,337.45,2823.0,331.409,331.5171,331.2223,331.5171,2823.0
2024-06-26 14:55:00,337.43,337.49,337.26,337.31,1832.0,331.4974,331.5564,331.3304,331.3795,1832.0
2024-06-26 15:00:00,337.21,337.31,337.2,337.24,1280.0,331.2813,331.3795,331.2715,331.3108,1280.0
2024-06-26 15:05:00,337.13,337.24,337.0,337.21,2622.0,331.2027,331.3108,331.075,331.2813,2622.0
2024-06-26 15:10:00,337.19,337.19,336.97,336.97,800.0,331.2616,331.2616,331.0455,331.0455,800.0
2024-06-26 15:15:00,337.12,337.39,336.96,337.27,8725.0,331.1929,331.4581,331.0357,331.3402,8725.0
2024-06-26 15:20:00,337.25,337.79,337.25,337.42,3225.0,331.3206,331.8511,331.3206,331.4876,3225.0
2024-06-26 15:25:00,337.46,337.46,337.15,337.15,1749.0,331.5269,331.5269,331.2223,331.2223,1749.0
2024-06-26 15:30:00,337.19,337.33,337.09,337.33,2557.0,331.2616,331.3992,331.1634,331.3992,2557.0
2024-06-26 15:35:00,337.33,337.39,337.18,337.3,4652.0,331.3992,331.4581,331.2518,331.3697,4652.0
2024-06-26 15:40:00,337.18,337.28,336.93,336.99,5331.0,331.2518,331.3501,331.0062,331.0651,5331.0
2024-06-26 15:45:00,336.86,337.06,336.66,336.88,10847.0,330.9374,331.1339,330.741,330.9571,10847.0
2024-06-26 15:50:00,336.92,337.52,336.79,337.3,13952.0,330.9964,331.5858,330.8687,331.3697,13952.0
2024-06-26 15:55:00,337.37,337.9,337.2,337.56,57560.0,331.4385,331.9591,331.2715,331.6251,57560.0
2024-06-27 09:30:00,336.95,336.95,335.91,336.16,16388.0,331.0259,331.0259,330.0041,330.2497,16388.0
2024-06-27 09:35:00,336.16,336.16,335.0,335.48,5985.0,330.2497,330.2497,329.1101,329.5817,5985.0
2024-06-27 09:40:00,335.38,336.25,334.92,336.14,4864.0,329.4835,330.3382,329.0315,330.2301,4864.0
2024-06-27 09:45:00,336.28,336.28,335.34,335.76,3833.0,330.3676,330.3676,329.4442,329.8568,3833.0
2024-06-27 09:50:00,335.77,335.77,333.98,334.04,2439.0,329.8666,329.8666,328.1081,328.167,2439.0
2024-06-27 09:55:00,333.76,334.6,333.59,334.6,7675.0,327.8919,328.7172,327.7249,328.7172,7675.0
2024-06-27 10:00:00,334.62,335.18,334.62,334.9,4894.0,328.7368,329.287,328.7368,329.0119,4894.0
2024-06-27 10:05:00,335.06,335.06,334.05,334.95,4145.0,329.1691,329.1691,328.1768,329.061,4145.0
2024-06-27 10:10:00,335.22,335.25,334.59,334.59,2309.0,329.3263,329.3557,328.7073,328.7073,2309.0
2024-06-27 10:15:00,334.49,334.58,333.78,334.03,1800.0,328.6091,328.6975,327.9116,328.1572,1800.0
2024-06-27 10:20:00,334.06,334.39,334.02,334.11,1270.0,328.1867,328.5109,328.1474,328.2358,1270.0
2024-06-27 10:25:00,334.48,334.48,334.12,334.12,1016.0,328.5993,328.5993,328.2456,328.2456,1016.0
2024-06-27 10:30:00,334.03,334.39,333.55,334.08,9148.0,328.1572,328.5109,327.6856,328.2063,9148.0
2024-06-27 10:35:00,334.28,334.79,334.28,334.79,2122.0,328.4028,328.9038,328.4028,328.9038,2122.0
2024-06-27 10:40:00,335.21,335.42,335.04,335.42,3035.0,329.3164,329.5228,329.1494,329.5228,3035.0
2024-06-27 10:45:00,335.54,335.9,335.45,335.5,3767.0,329.6406,329.9943,329.5522,329.6013,3767.0
2024-06-27 10:50:00,335.46,335.48,335.04,335.21,1425.0,329.562,329.5817,329.1494,329.3164,1425.0
2024-06-27 10:55:00,335.17,335.2,334.74,334.99,3765.0,329.2771,329.3066,328.8547,329.1003,3765.0
2024-06-27 11:00:00,334.92,335.19,334.91,334.98,775.0,329.0315,329.2968,329.0217,329.0905,775.0
2024-06-27 11:05:00,334.97,335.21,334.77,335.01,2127.0,329.0807,329.3164,328.8842,329.12,2127.0
2024-06-27 11:10:00,334.75,335.22,334.75,335.02,2901.0,328.8645,329.3263,328.8645,329.1298,2901.0
2024-06-27 11:15:00,334.91,335.29,334.78,334.93,4735.0,329.0217,329.395,328.894,329.0414,4735.0
2024-06-27 11:20:00,335.07,335.08,334.89,335.03,903.0,329.1789,329.1887,329.0021,329.1396,903.0
2024-06-27 11:25:00,334.98,335.18,334.85,335.17,4652.0,329.0905,329.287,328.9628,329.2771,4652.0
2024-06-27 11:30:00,335.29,335.52,335.07,335.07,1004.0,329.395,329.621,329.1789,329.1789,1004.0
2024-06-27 11:35:00,335.14,335.31,334.89,335.11,1781.0,329.2477,329.4147,329.0021,329.2182,1781.0
2024-06-27 11:40:00,335.11,335.32,334.89,335.11,1100.0,329.2182,329.4245,329.0021,329.2182,1100.0
2024-06-27 11:45:00,334.82,334.83,334.46,334.46,1391.0,328.9333,328.9431,328.5796,328.5796,1391.0
2024-06-27 11:50:00,334.69,334.72,334.69,334.71,633.0,328.8056,328.8351,328.8056,328.8252,633.0
2024-06-27 11:55:00,334.56,334.63,334.52,334.55,857.0,328.6779,328.7466,328.6386,328.668,857.0
2024-06-27 12:00:00,334.67,334.68,334.4,334.4,600.0,328.7859,328.7958,328.5207,328.5207,600.0
2024-06-27 12:05:00,334.56,334.56,333.9,334.0,1300.0,328.6779,328.6779,328.0295,328.1277,1300.0
2024-06-27 12:10:00,333.85,334.04,333.85,334.04,1144.0,327.9804,328.167,327.9804,328.167,1144.0
2024-06-27 12:15:00,334.03,334.49,334.03,334.23,5712.0,328.1572,328.6091,328.1572,328.3537,5712.0
2024-06-27 12:20:00,334.22,334.48,334.21,334.39,800.0,328.3439,328.5993,328.334,328.5109,800.0
2024-06-27 12:25:00,334.38,334.38,334.21,334.25,800.0,328.501,328.501,328.334,328.3733,800.0
2024-06-27 12:30:00,334.15,334.2,334.0,334.08,5594.0,328.2751,328.3242,328.1277,328.2063,5594.0
2024-06-27 12:35:00,334.1,334.31,333.91,334.09,1268.0,328.226,328.4323,328.0393,328.2161,1268.0
2024-06-27 12:40:00,333.85,334.05,333.85,333.99,821.0,327.9804,328.1768,327.9804,328.1179,821.0
2024-06-27 12:45:00,333.99,334.07,333.62,333.62,2141.0,328.1179,328.1965,327.7544,327.7544,2141.0
2024-06-27 12:50:00,333.68,333.86,333.61,333.66,525.0,327.8133,327.9902,327.7446,327.7937,525.0
2024-06-27 12:55:00,333.86,333.91,333.61,333.86,693.0,327.9902,328.0393,327.7446,327.9902,693.0
2024-06-27 13:00:00,333.75,334.26,333.75,334.12,4769.0,327.8821,328.3831,327.8821,328.2456,4769.0
2024-06-27 13:05:00,334.16,334.31,334.07,334.15,1531.0,328.2849,328.4323,328.1965,328.2751,1531.0
2024-06-27 13:10:00,334.27,334.46,334.26,334.42,1301.0,328.393,328.5796,328.3831,328.5403,1301.0
2024-06-27 13:15:00,334.44,334.48,334.27,334.48,1460.0,328.56,328.5993,328.393,328.5993,1460.0
2024-06-27 13:20:00,334.2,334.32,334.1,334.32,2682.0,328.3242,328.4421,328.226,328.4421,2682.0
2024-06-27 13:25:00,334.13,334.33,333.53,334.0,14258.0,328.2554,328.4519,327.666,328.1277,14258.0
2024-06-27 13:30:00,334.02,334.31,333.96,334.17,1700.0,328.1474,328.4323,328.0884,328.2947,1700.0
2024-06-27 13:35:00,334.03,334.52,334.02,334.52,6218.0,328.1572,328.6386,328.1474,328.6386,6218.0
2024-06-27 13:40:00,334.51,334.71,334.47,334.54,1200.0,328.6288,328.8252,328.5895,328.6582,1200.0
2024-06-27 13:45:00,334.5,334.63,334.43,334.6,1168.0,328.6189,328.7466,328.5502,328.7172,1168.0
2024-06-27 13:50:00,334.63,334.68,334.45,334.49,2419.0,328.7466,328.7958,328.5698,328.6091,2419.0
2024-06-27 13:55:00,334.6,334.69,334.04,334.25,3498.0,328.7172,328.8056,328.167,328.3733,3498.0
2024-06-27 14:00:00,334.06,334.06,333.15,333.15,3209.0,328.1867,328.1867,327.2927,327.2927,3209.0
2024-06-27 14:05:00,333.25,333.46,332.93,332.93,4587.0,327.3909,327.5972,327.0765,327.0765,4587.0
2024-06-27 14:10:00,332.86,332.97,332.8,332.8,400.0,327.0078,327.1158,326.9488,326.9488,400.0
2024-06-27 14:15:00,332.82,332.96,332.01,332.12,34996.0,326.9685,327.106,326.1727,326.2808,34996.0
2024-06-27 14:20:00,332.0,332.59,332.0,332.24,5381.0,326.1629,326.7425,326.1629,326.3987,5381.0
2024-06-27 14:25:00,332.03,332.37,331.45,331.52,13248.0,326.1924,326.5264,325.6226,325.6913,13248.0
2024-06-27 14:30:00,331.75,332.18,331.4,331.78,5026.0,325.9173,326.3397,325.5734,325.9467,5026.0
2024-06-27 14:35:00,331.75,332.03,331.47,331.88,6433.0,325.9173,326.1924,325.6422,326.045,6433.0
2024-06-27 14:40:00,331.88,331.92,331.53,331.78,4411.0,326.045,326.0843,325.7011,325.9467,4411.0
2024-06-27 14:45:00,331.78,332.1,331.77,331.94,7033.0,325.9467,326.2611,325.9369,326.1039,7033.0
2024-06-27 14:50:00,332.1,332.45,331.94,332.32,5971.0,326.2611,326.605,326.1039,326.4773,5971.0
2024-06-27 14:55:00,332.29,332.4,332.17,332.35,2500.0,326.4478,326.5558,326.3299,326.5067,2500.0
2024-06-27 15:00:00,332.18,332.61,332.17,332.51,3944.0,326.3397,326.7622,326.3299,326.6639,3944.0
2024-06-27 15:05:00,332.57,332.57,332.21,332.28,1917.0,326.7229,326.7229,326.3692,326.438,1917.0
2024-06-27 15:10:00,332.28,332.79,332.26,332.61,6476.0,326.438,326.939,326.4183,326.7622,6476.0
2024-06-27 15:15:00,332.66,332.68,332.34,332.58,3853.0,326.8113,326.8309,326.4969,326.7327,3853.0
2024-06-27 15:20:00,332.7,332.74,332.48,332.49,3391.0,326.8506,326.8899,326.6344,326.6443,3391.0
2024-06-27 15:25:00,332.61,333.0,332.58,332.61,7017.0,326.7622,327.1453,326.7327,326.7622,7017.0
2024-06-27 15:30:00,332.69,333.67,332.69,333.26,6838.0,326.8408,327.8035,326.8408,327.4007,6838.0
2024-06-27 15:35:00,333.01,333.25,332.89,333.24,4903.0,327.1551,327.3909,327.0372,327.3811,4903.0
2024-06-27 15:40:00,333.26,333.81,333.2,333.8,6715.0,327.4007,327.9411,327.3418,327.9312,6715.0
2024-06-27 15:45:00,333.69,333.93,333.44,333.74,11642.0,327.8232,328.0589,327.5776,327.8723,11642.0
2024-06-27 15:50:00,333.75,334.39,333.74,333.97,24935.0,327.8821,328.5109,327.8723,328.0982,24935.0
2024-06-27 15:55:00,334.09,334.31,333.73,334.31,92053.0,328.2161,328.4323,327.8625,328.4323,92053.0
2024-06-28 09:30:00,339.5,340.0,336.2,336.77,43967.0,333.531,334.0222,330.289,330.849,43967.0
2024-06-28 09:35:00,336.5,337.04,331.41,331.41,27438.0,330.5838,331.1143,325.5833,325.5833,27438.0
2024-06-28 09:40:00,331.81,332.31,330.46,330.59,21745.0,325.9762,326.4674,324.65,324.7777,21745.0
2024-06-28 09:45:00,330.45,331.3,329.26,331.16,29208.0,324.6401,325.4752,323.4711,325.3377,29208.0
2024-06-28 09:50:00,331.49,332.52,330.45,330.69,24616.0,325.6618,326.6737,324.6401,324.8759,24616.0
2024-06-28 09:55:00,330.73,332.1,329.79,329.93,20963.0,324.9152,326.2611,323.9917,324.1293,20963.0
2024-06-28 10:00:00,329.39,330.9,329.39,330.6,23582.0,323.5988,325.0822,323.5988,324.7875,23582.0
2024-06-28 10:05:00,330.66,330.94,330.2,330.2,5163.0,324.8464,325.1215,324.3945,324.3945,5163.0
2024-06-28 10:10:00,330.34,331.1,330.1,330.76,20109.0,324.5321,325.2787,324.2963,324.9447,20109.0
2024-06-28 10:15:00,330.8,332.1,330.79,331.62,5216.0,324.984,326.2611,324.9742,325.7896,5216.0
2024-06-28 10:20:00,331.24,332.88,331.24,332.88,4522.0,325.4162,327.0274,325.4162,327.0274,4522.0
2024-06-28 10:25:00,333.0,333.31,332.9,333.31,6290.0,327.1453,327.4498,327.0471,327.4498,6290.0
2024-06-28 10:30:00,333.31,333.77,333.05,333.67,4086.0,327.4498,327.9018,327.1944,327.8035,4086.0
2024-06-28 10:35:00,333.74,333.8,333.42,333.79,3955.0,327.8723,327.9312,327.5579,327.9214,3955.0
2024-06-28 10:40:00,333.67,333.67,332.78,332.94,5362.0,327.8035,327.8035,326.9292,327.0864,5362.0
2024-06-28 10:45:00,333.12,333.69,333.12,333.66,3221.0,327.2632,327.8232,327.2632,327.7937,3221.0
2024-06-28 10:50:00,333.8,334.67,333.69,334.63,14758.0,327.9312,328.7859,327.8232,328.7466,14758.0
2024-06-28 10:55:00,334.58,334.85,334.28,334.66,9519.0,328.6975,328.9628,328.4028,328.7761,9519.0
2024-06-28 11:00:00,334.75,334.95,334.24,334.34,22307.0,328.8645,329.061,328.3635,328.4617,22307.0
2024-06-28 11:05:00,334.38,334.45,333.81,333.99,3574.0,328.501,328.5698,327.9411,328.1179,3574.0
2024-06-28 11:10:00,333.97,334.26,333.68,334.15,10689.0,328.0982,328.3831,327.8133,328.2751,10689.0
2024-06-28 11:15:00,334.12,334.53,334.12,334.12,3063.0,328.2456,328.6484,328.2456,328.2456,3063.0
2024-06-28 11:20:00,334.18,334.38,333.78,333.99,3908.0,328.3046,328.501,327.9116,328.1179,3908.0
2024-06-28 11:25:00,333.97,333.97,333.79,333.82,2385.0,328.0982,328.0982,327.9214,327.9509,2385.0
2024-06-28 11:30:00,333.6,333.6,332.77,333.14,2841.0,327.7348,327.7348,326.9193,327.2828,2841.0
2024-06-28 11:35:00,333.1,333.43,332.91,333.21,4409.0,327.2435,327.5677,327.0569,327.3516,4409.0
2024-06-28 11:40:00,333.18,333.45,332.96,332.96,3568.0,327.3221,327.5874,327.106,327.106,3568.0
2024-06-28 11:45:00,332.91,332.91,332.42,332.42,761.0,327.0569,327.0569,326.5755,326.5755,761.0
2024-06-28 11:50:00,332.29,332.48,332.22,332.29,4897.0,326.4478,326.6344,326.379,326.4478,4897.0
2024-06-28 11:55:00,332.5,332.97,332.47,332.48,2779.0,326.6541,327.1158,326.6246,326.6344,2779.0
2024-06-28 12:00:00,332.53,332.53,332.34,332.34,7457.0,326.6836,326.6836,326.4969,326.4969,7457.0
2024-06-28 12:05:00,332.49,332.49,332.2,332.2,1615.0,326.6443,326.6443,326.3594,326.3594,1615.0
2024-06-28 12:10:00,332.21,332.24,331.82,332.12,2948.0,326.3692,326.3987,325.986,326.2808,2948.0
2024-06-28 12:15:00,332.01,332.14,331.86,332.12,2967.0,326.1727,326.3004,326.0253,326.2808,2967.0
2024-06-28 12:20:00,332.08,332.18,331.96,332.18,400.0,326.2415,326.3397,326.1236,326.3397,400.0
2024-06-28 12:25:00,332.13,332.22,332.0,332.01,2100.0,326.2906,326.379,326.1629,326.1727,2100.0
2024-06-28 12:30:00,332.0,332.1,331.79,332.0,4800.0,326.1629,326.2611,325.9566,326.1629,4800.0
2024-06-28 12:35:00,331.84,332.04,331.64,331.76,6261.0,326.0057,326.2022,325.8092,325.9271,6261.0
2024-06-28 12:40:00,331.73,331.89,331.71,331.77,1167.0,325.8976,326.0548,325.878,325.9369,1167.0
2024-06-28 12:45:00,331.79,332.22,331.69,331.96,11141.0,325.9566,326.379,325.8583,326.1236,11141.0
2024-06-28 12:50:00,331.93,331.93,331.64,331.77,2910.0,326.0941,326.0941,325.8092,325.9369,2910.0
2024-06-28 12:55:00,331.77,331.77,331.49,331.68,4855.0,325.9369,325.9369,325.6618,325.8485,4855.0
2024-06-28 13:00:00,331.57,331.82,331.49,331.64,12379.0,325.7404,325.986,325.6618,325.8092,12379.0
2024-06-28 13:05:00,331.63,331.63,331.35,331.43,1335.0,325.7994,325.7994,325.5243,325.6029,1335.0
2024-06-28 13:10:00,331.37,331.37,331.05,331.05,2761.0,325.544,325.544,325.2296,325.2296,2761.0
2024-06-28 13:15:00,331.06,331.07,330.83,330.83,1130.0,325.2394,325.2492,325.0135,325.0135,1130.0
2024-06-28 13:20:00,330.97,331.05,330.81,331.05,2820.0,325.151,325.2296,324.9938,325.2296,2820.0
2024-06-28 13:25:00,330.72,331.17,330.71,330.98,9321.0,324.9054,325.3475,324.8956,325.1608,9321.0
2024-06-28 13:30:00,330.97,331.06,330.79,330.87,2243.0,325.151,325.2394,324.9742,325.0527,2243.0
2024-06-28 13:35:00,330.71,330.71,330.1,330.1,3200.0,324.8956,324.8956,324.2963,324.2963,3200.0
2024-06-28 13:40:00,330.23,330.29,330.08,330.21,2961.0,324.424,324.4829,324.2766,324.4044,2961.0
2024-06-28 13:45:00,330.14,330.91,330.09,330.73,7262.0,324.3356,325.092,324.2865,324.9152,7262.0
2024-06-28 13:50:00,330.7,330.78,329.74,329.74,6240.0,324.8857,324.9643,323.9426,323.9426,6240.0
2024-06-28 13:55:00,329.92,329.92,329.6,329.71,3691.0,324.1195,324.1195,323.8051,323.9131,3691.0
2024-06-28 14:00:00,329.81,329.97,329.56,329.83,5079.0,324.0114,324.1686,323.7658,324.031,5079.0
2024-06-28 14:05:00,329.83,330.51,329.83,330.38,4334.0,324.031,324.6991,324.031,324.5714,4334.0
2024-06-28 14:10:00,330.27,330.35,330.06,330.06,3345.0,324.4633,324.5419,324.257,324.257,3345.0
2024-06-28 14:15:00,330.15,330.25,329.93,330.05,1601.0,324.3454,324.4436,324.1293,324.2472,1601.0
2024-06-28 14:20:00,330.0,330.33,329.93,330.32,7474.0,324.198,324.5222,324.1293,324.5124,7474.0
2024-06-28 14:25:00,330.23,330.31,330.16,330.17,3855.0,324.424,324.5026,324.3552,324.3651,3855.0
2024-06-28 14:30:00,330.17,330.17,329.65,329.66,5356.0,324.3651,324.3651,323.8542,323.864,5356.0
2024-06-28 14:35:00,329.75,329.75,329.36,329.36,3545.0,323.9524,323.9524,323.5693,323.5693,3545.0
2024-06-28 14:40:00,329.42,329.42,329.0,329.0,5454.0,323.6282,323.6282,323.2156,323.2156,5454.0
2024-06-28 14:45:00,329.0,329.23,328.88,329.16,6952.0,323.2156,323.4416,323.0977,323.3728,6952.0
2024-06-28 14:50:00,328.97,329.1,328.83,328.93,5610.0,323.1862,323.3139,323.0486,323.1469,5610.0
2024-06-28 14:55:00,329.03,329.2,328.91,329.08,11366.0,323.2451,323.4121,323.1272,323.2942,11366.0
2024-06-28 15:00:00,329.0,329.0,328.58,328.81,7452.0,323.2156,323.2156,322.803,323.029,7452.0
2024-06-28 15:05:00,328.77,328.82,328.46,328.62,11290.0,322.9897,323.0388,322.6851,322.8423,11290.0
2024-06-28 15:10:00,328.62,328.83,328.5,328.6,9125.0,322.8423,323.0486,322.7244,322.8227,9125.0
2024-06-28 15:15:00,328.53,328.69,328.34,328.46,10490.0,322.7539,322.9111,322.5672,322.6851,10490.0
2024-06-28 15:20:00,328.47,328.75,328.42,328.74,7649.0,322.6949,322.97,322.6458,322.9602,7649.0
2024-06-28 15:25:00,328.63,328.69,328.44,328.49,3443.0,322.8521,322.9111,322.6655,322.7146,3443.0
2024-06-28 15:30:00,328.49,329.01,328.26,328.67,10862.0,322.7146,323.2255,322.4886,322.8914,10862.0
2024-06-28 15:35:00,328.61,328.84,328.41,328.72,8733.0,322.8325,323.0584,322.636,322.9405,8733.0
2024-06-28 15:40:00,328.68,328.75,328.26,328.49,22593.0,322.9013,322.97,322.4886,322.7146,22593.0
2024-06-28 15:45:00,328.37,328.86,328.35,328.68,13701.0,322.5967,323.0781,322.5771,322.9013,13701.0
2024-06-28 15:50:00,328.47,329.54,328.47,329.01,34362.0,322.6949,323.7461,322.6949,323.2255,34362.0
2024-06-28 15:55:00,328.97,330.42,328.97,330.42,160738.0,323.1862,324.6107,323.1862,324.6107,160738.0
2024-07-01 09:30:00,330.58,334.23,329.18,334.23,32125.0,324.7678,328.3537,323.3925,328.3537,32125.0
2024-07-01 09:35:00,332.98,334.14,332.97,333.5,8600.0,327.1257,328.2653,327.1158,327.6365,8600.0
2024-07-01 09:40:00,334.44,335.0,333.77,334.83,8310.0,328.56,329.1101,327.9018,328.9431,8310.0
2024-07-01 09:45:00,334.03,334.77,332.82,332.94,6281.0,328.1572,328.8842,326.9685,327.0864,6281.0
2024-07-01 09:50:00,333.04,334.45,333.03,333.34,8338.0,327.1846,328.5698,327.1748,327.4793,8338.0
2024-07-01 09:55:00,333.34,333.97,332.67,333.97,7033.0,327.4793,328.0982,326.8211,328.0982,7033.0
2024-07-01 10:00:00,333.4,334.68,332.62,334.23,11646.0,327.5383,328.7958,326.772,328.3537,11646.0
2024-07-01 10:05:00,334.3,334.81,332.37,332.5,6301.0,328.4224,328.9235,326.5264,326.6541,6301.0
2024-07-01 10:10:00,332.34,332.89,331.91,332.35,6372.0,326.4969,327.0372,326.0745,326.5067,6372.0
2024-07-01 10:15:00,332.3,332.5,331.28,331.43,9518.0,326.4576,326.6541,325.4555,325.6029,9518.0
2024-07-01 10:20:00,331.38,331.67,330.71,331.43,10394.0,325.5538,325.8387,324.8956,325.6029,10394.0
2024-07-01 10:25:00,331.17,331.24,330.69,330.86,4899.0,325.3475,325.4162,324.8759,325.0429,4899.0
2024-07-01 10:30:00,330.69,330.89,330.0,330.24,10103.0,324.8759,325.0724,324.198,324.4338,10103.0
2024-07-01 10:35:00,330.04,330.47,329.81,330.26,10966.0,324.2373,324.6598,324.0114,324.4535,10966.0
2024-07-01 10:40:00,330.2,330.2,329.31,329.6,8193.0,324.3945,324.3945,323.5202,323.8051,8193.0
2024-07-01 10:45:00,329.32,330.23,329.32,330.23,6357.0,323.53,324.424,323.53,324.424,6357.0
2024-07-01 10:50:00,330.17,331.1,329.98,331.1,4171.0,324.3651,325.2787,324.1784,325.2787,4171.0
2024-07-01 10:55:00,330.73,330.73,329.82,329.95,3854.0,324.9152,324.9152,324.0212,324.1489,3854.0
2024-07-01 11:00:00,329.94,330.04,329.63,329.64,4781.0,324.1391,324.2373,323.8346,323.8444,4781.0
2024-07-01 11:05:00,329.63,330.67,329.62,330.59,3291.0,323.8346,324.8563,323.8247,324.7777,3291.0
2024-07-01 11:10:00,330.7,330.7,329.8,329.87,9364.0,324.8857,324.8857,324.0016,324.0703,9364.0
2024-07-01 11:15:00,329.85,330.04,329.66,329.78,4660.0,324.0507,324.2373,323.864,323.9819,4660.0
2024-07-01 11:20:00,329.65,330.43,329.65,330.28,7920.0,323.8542,324.6205,323.8542,324.4731,7920.0
2024-07-01 11:25:00,330.39,330.88,330.23,330.36,4924.0,324.5812,325.0626,324.424,324.5517,4924.0
2024-07-01 11:30:00,330.42,330.44,329.78,329.85,5555.0,324.6107,324.6303,323.9819,324.0507,5555.0
2024-07-01 11:35:00,329.87,329.87,329.33,329.43,6510.0,324.0703,324.0703,323.5398,323.6381,6510.0
2024-07-01 11:40:00,329.53,329.55,329.24,329.35,4068.0,323.7363,323.756,323.4514,323.5595,4068.0
2024-07-01 11:45:00,329.21,329.23,329.03,329.2,3025.0,323.4219,323.4416,323.2451,323.4121,3025.0
2024-07-01 11:50:00,329.15,329.16,328.67,328.77,5257.0,323.363,323.3728,322.8914,322.9897,5257.0
2024-07-01 11:55:00,328.78,328.85,328.7,328.78,4513.0,322.9995,323.0683,322.9209,322.9995,4513.0
2024-07-01 12:00:00,328.85,328.85,328.03,328.17,5495.0,323.0683,323.0683,322.2627,322.4002,5495.0
2024-07-01 12:05:00,328.16,328.49,328.08,328.36,4217.0,322.3904,322.7146,322.3118,322.5869,4217.0
2024-07-01 12:10:00,328.49,328.69,328.41,328.41,3647.0,322.7146,322.9111,322.636,322.636,3647.0
2024-07-01 12:15:00,328.46,328.65,328.29,328.29,2330.0,322.6851,322.8718,322.5181,322.5181,2330.0
2024-07-01 12:20:00,328.28,328.74,328.28,328.28,3159.0,322.5083,322.9602,322.5083,322.5083,3159.0
2024-07-01 12:25:00,328.39,328.49,328.22,328.44,4889.0,322.6164,322.7146,322.4493,322.6655,4889.0
2024-07-01 12:30:00,328.37,328.37,327.85,327.89,5290.0,322.5967,322.5967,322.0858,322.1251,5290.0
2024-07-01 12:35:00,327.99,328.01,327.8,327.8,1846.0,322.2234,322.243,322.0367,322.0367,1846.0
2024-07-01 12:40:00,327.94,328.0,327.71,327.82,2408.0,322.1743,322.2332,321.9483,322.0564,2408.0
2024-07-01 12:45:00,328.0,328.26,327.86,327.93,2244.0,322.2332,322.4886,322.0957,322.1644,2244.0
2024-07-01 12:50:00,327.82,328.1,327.64,327.73,8433.0,322.0564,322.3315,321.8795,321.968,8433.0
2024-07-01 12:55:00,327.78,327.9,327.44,327.47,2626.0,322.0171,322.135,321.6831,321.7125,2626.0
2024-07-01 13:00:00,327.47,327.6,327.13,327.54,3882.0,321.7125,321.8402,321.3785,321.7813,3882.0
2024-07-01 13:05:00,327.56,327.79,327.56,327.69,2139.0,321.8009,322.0269,321.8009,321.9287,2139.0
2024-07-01 13:10:00,327.65,327.65,327.34,327.36,3771.0,321.8894,321.8894,321.5848,321.6045,3771.0
2024-07-01 13:15:00,327.53,327.65,327.33,327.41,2631.0,321.7715,321.8894,321.575,321.6536,2631.0
2024-07-01 13:20:00,327.34,327.89,327.34,327.67,5538.0,321.5848,322.1251,321.5848,321.909,5538.0
2024-07-01 13:25:00,327.93,327.93,327.23,327.23,5694.0,322.1644,322.1644,321.4767,321.4767,5694.0
2024-07-01 13:30:00,327.39,327.56,327.31,327.37,2654.0,321.6339,321.8009,321.5553,321.6143,2654.0
2024-07-01 13:35:00,327.52,327.75,327.35,327.71,2909.0,321.7616,321.9876,321.5946,321.9483,2909.0
2024-07-01 13:40:00,327.65,327.65,327.38,327.38,726.0,321.8894,321.8894,321.6241,321.6241,726.0
2024-07-01 13:45:00,327.48,327.48,327.16,327.24,2321.0,321.7224,321.7224,321.408,321.4866,2321.0
2024-07-01 13:50:00,327.33,327.39,327.18,327.39,3325.0,321.575,321.6339,321.4276,321.6339,3325.0
2024-07-01 13:55:00,327.21,327.48,327.13,327.29,3437.0,321.4571,321.7224,321.3785,321.5357,3437.0
2024-07-01 14:00:00,327.39,327.48,326.95,326.95,2590.0,321.6339,321.7224,321.2017,321.2017,2590.0
2024-07-01 14:05:00,326.94,327.24,326.91,327.06,3960.0,321.1918,321.4866,321.1624,321.3097,3960.0
2024-07-01 14:10:00,327.03,327.13,326.88,326.92,3545.0,321.2803,321.3785,321.1329,321.1722,3545.0
2024-07-01 14:15:00,327.02,327.16,326.88,327.0,3120.0,321.2704,321.408,321.1329,321.2508,3120.0
2024-07-01 14:20:00,327.0,327.2,327.0,327.14,1915.0,321.2508,321.4473,321.2508,321.3883,1915.0
2024-07-01 14:25:00,327.05,327.24,326.96,326.96,1145.0,321.2999,321.4866,321.2115,321.2115,1145.0
2024-07-01 14:30:00,326.95,327.05,326.65,326.92,5962.0,321.2017,321.2999,320.9069,321.1722,5962.0
2024-07-01 14:35:00,326.85,326.88,326.77,326.87,1471.0,321.1034,321.1329,321.0248,321.1231,1471.0
2024-07-01 14:40:00,326.81,326.9,326.68,326.68,3334.0,321.0641,321.1525,320.9364,320.9364,3334.0
2024-07-01 14:45:00,326.67,326.77,326.44,326.55,6830.0,320.9266,321.0248,320.7006,320.8087,6830.0
2024-07-01 14:50:00,326.63,326.65,326.41,326.46,3394.0,320.8873,320.9069,320.6712,320.7203,3394.0
2024-07-01 14:55:00,326.41,326.58,326.38,326.38,2784.0,320.6712,320.8382,320.6417,320.6417,2784.0
2024-07-01 15:00:00,326.37,326.81,326.33,326.43,7617.0,320.6319,321.0641,320.5926,320.6908,7617.0
2024-07-01 15:05:00,326.41,326.49,326.13,326.13,5538.0,320.6712,320.7498,320.3961,320.3961,5538.0
2024-07-01 15:10:00,326.14,326.26,325.83,326.06,5388.0,320.4059,320.5238,320.1014,320.3273,5388.0
2024-07-01 15:15:00,326.18,326.44,326.0,326.25,3443.0,320.4452,320.7006,320.2684,320.514,3443.0
2024-07-01 15:20:00,326.25,326.38,326.03,326.06,3631.0,320.514,320.6417,320.2978,320.3273,3631.0
2024-07-01 15:25:00,326.05,326.09,325.9,325.92,2806.0,320.3175,320.3568,320.1701,320.1898,2806.0
2024-07-01 15:30:00,325.93,326.71,325.93,326.6,5840.0,320.1996,320.9659,320.1996,320.8578,5840.0
2024-07-01 15:35:00,326.72,326.72,326.36,326.65,7852.0,320.9757,320.9757,320.622,320.9069,7852.0
2024-07-01 15:40:00,326.7,326.83,326.38,326.52,9101.0,320.9561,321.0838,320.6417,320.7792,9101.0
2024-07-01 15:45:00,326.56,326.68,326.36,326.36,7893.0,320.8185,320.9364,320.622,320.622,7893.0
2024-07-01 15:50:00,326.47,326.88,326.42,326.71,30474.0,320.7301,321.1329,320.681,320.9659,30474.0
2024-07-01 15:55:00,326.81,326.83,326.15,326.18,100556.0,321.0641,321.0838,320.4157,320.4452,100556.0
2024-07-02 09:30:00,326.96,327.34,325.74,326.45,17261.0,321.2115,321.5848,320.0129,320.7105,17261.0
2024-07-02 09:35:00,326.0,326.01,325.25,325.77,6284.0,320.2684,320.2782,319.5316,320.0424,6284.0
2024-07-02 09:40:00,325.98,326.75,325.09,325.6,4695.0,320.2487,321.0052,319.3744,319.8754,4695.0
2024-07-02 09:45:00,325.4,325.51,324.47,325.3,3173.0,319.6789,319.787,318.7653,319.5807,3173.0
2024-07-02 09:50:00,325.41,325.52,324.47,324.73,3528.0,319.6887,319.7968,318.7653,319.0207,3528.0
2024-07-02 09:55:00,324.75,325.35,324.55,325.35,8503.0,319.0403,319.6298,318.8439,319.6298,8503.0
2024-07-02 10:00:00,324.96,325.64,324.95,325.42,2122.0,319.2467,319.9147,319.2368,319.6986,2122.0
2024-07-02 10:05:00,325.25,325.5,324.62,324.63,1576.0,319.5316,319.7772,318.9126,318.9225,1576.0
2024-07-02 10:10:00,324.79,325.13,324.54,324.95,1702.0,319.0796,319.4137,318.834,319.2368,1702.0
2024-07-02 10:15:00,324.56,325.64,324.56,325.5,8230.0,318.8537,319.9147,318.8537,319.7772,8230.0
2024-07-02 10:20:00,325.57,326.13,325.57,326.03,5119.0,319.8459,320.3961,319.8459,320.2978,5119.0
2024-07-02 10:25:00,326.04,326.04,325.34,325.57,5079.0,320.3077,320.3077,319.62,319.8459,5079.0
2024-07-02 10:30:00,325.34,325.76,324.96,325.56,4148.0,319.62,320.0326,319.2467,319.8361,4148.0
2024-07-02 10:35:00,325.73,325.73,325.05,325.05,2558.0,320.0031,320.0031,319.3351,319.3351,2558.0
2024-07-02 10:40:00,324.89,325.07,324.22,324.34,3117.0,319.1779,319.3547,318.5197,318.6376,3117.0
2024-07-02 10:45:00,324.45,324.68,324.44,324.64,4696.0,318.7456,318.9716,318.7358,318.9323,4696.0
2024-07-02 10:50:00,324.58,324.62,324.23,324.4,3032.0,318.8733,318.9126,318.5295,318.6965,3032.0
2024-07-02 10:55:00,324.54,325.35,324.31,324.87,11179.0,318.834,319.6298,318.6081,319.1582,11179.0
2024-07-02 11:00:00,324.87,325.43,324.86,325.43,6481.0,319.1582,319.7084,319.1484,319.7084,6481.0
2024-07-02 11:05:00,325.59,325.85,325.56,325.69,1509.0,319.8656,320.121,319.8361,319.9638,1509.0
2024-07-02 11:10:00,325.63,325.81,325.39,325.54,8205.0,319.9049,320.0817,319.6691,319.8165,8205.0
2024-07-02 11:15:00,325.54,325.58,325.44,325.44,1122.0,319.8165,319.8558,319.7182,319.7182,1122.0
2024-07-02 11:20:00,325.66,326.14,325.57,325.84,8756.0,319.9343,320.4059,319.8459,320.1112,8756.0
2024-07-02 11:25:00,325.86,325.92,325.73,325.88,3717.0,320.1308,320.1898,320.0031,320.1505,3717.0
2024-07-02 11:30:00,325.97,325.98,325.67,325.79,2563.0,320.2389,320.2487,319.9442,320.0621,2563.0
2024-07-02 11:35:00,325.81,325.81,325.46,325.56,4989.0,320.0817,320.0817,319.7379,319.8361,4989.0
2024-07-02 11:40:00,325.56,325.68,325.46,325.68,2276.0,319.8361,319.954,319.7379,319.954,2276.0
2024-07-02 11:45:00,325.68,325.95,325.68,325.84,2780.0,319.954,320.2193,319.954,320.1112,2780.0
2024-07-02 11:50:00,325.95,325.95,325.81,325.86,980.0,320.2193,320.2193,320.0817,320.1308,980.0
2024-07-02 11:55:00,325.86,325.87,325.86,325.87,700.0,320.1308,320.1407,320.1308,320.1407,700.0
2024-07-02 12:00:00,325.78,325.95,325.62,325.69,10561.0,320.0522,320.2193,319.8951,319.9638,10561.0
2024-07-02 12:05:00,325.54,325.68,325.5,325.5,816.0,319.8165,319.954,319.7772,319.7772,816.0
2024-07-02 12:10:00,325.69,325.84,325.59,325.61,1900.0,319.9638,320.1112,319.8656,319.8852,1900.0
2024-07-02 12:15:00,325.72,325.72,325.3,325.3,1827.0,319.9933,319.9933,319.5807,319.5807,1827.0
2024-07-02 12:20:00,325.42,325.56,325.42,325.51,1174.0,319.6986,319.8361,319.6986,319.787,1174.0
2024-07-02 12:25:00,325.61,325.63,325.49,325.58,1259.0,319.8852,319.9049,319.7673,319.8558,1259.0
2024-07-02 12:30:00,325.46,325.59,325.46,325.51,1897.0,319.7379,319.8656,319.7379,319.787,1897.0
2024-07-02 12:35:00,325.4,325.7,325.22,325.65,2867.0,319.6789,319.9736,319.5021,319.9245,2867.0
2024-07-02 12:40:00,325.74,325.78,325.69,325.78,1112.0,320.0129,320.0522,319.9638,320.0522,1112.0
2024-07-02 12:45:00,325.8,325.94,325.59,325.81,2580.0,320.0719,320.2094,319.8656,320.0817,2580.0
2024-07-02 12:50:00,325.82,325.82,325.62,325.72,900.0,320.0915,320.0915,319.8951,319.9933,900.0
2024-07-02 12:55:00,325.46,325.58,325.45,325.45,502.0,319.7379,319.8558,319.728,319.728,502.0
2024-07-02 13:00:00,325.54,325.54,325.32,325.34,2774.0,319.8165,319.8165,319.6003,319.62,2774.0
2024-07-02 13:05:00,325.34,325.34,325.07,325.14,1733.0,319.62,319.62,319.3547,319.4235,1733.0
2024-07-02 13:10:00,325.0,325.0,324.73,324.73,1475.0,319.286,319.286,319.0207,319.0207,1475.0
2024-07-02 13:15:00,324.82,324.92,324.62,324.62,3550.0,319.1091,319.2074,318.9126,318.9126,3550.0
2024-07-02 13:20:00,324.58,325.01,324.58,325.01,5839.0,318.8733,319.2958,318.8733,319.2958,5839.0
2024-07-02 13:25:00,325.07,325.51,325.02,325.29,4961.0,319.3547,319.787,319.3056,319.5709,4961.0
2024-07-02 13:30:00,325.23,325.32,325.21,325.21,995.0,319.5119,319.6003,319.4923,319.4923,995.0
2024-07-02 13:35:00,325.22,325.3,325.14,325.22,1979.0,319.5021,319.5807,319.4235,319.5021,1979.0
2024-07-02 13:40:00,325.21,325.46,325.0,325.01,4307.0,319.4923,319.7379,319.286,319.2958,4307.0
2024-07-02 13:45:00,325.22,325.23,325.01,325.12,3776.0,319.5021,319.5119,319.2958,319.4038,3776.0
2024-07-02 13:50:00,325.15,325.25,325.14,325.24,4872.0,319.4333,319.5316,319.4235,319.5217,4872.0
2024-07-02 13:55:00,325.11,325.5,325.1,325.46,3804.0,319.394,319.7772,319.3842,319.7379,3804.0
2024-07-02 14:00:00,325.44,325.45,325.33,325.36,2287.0,319.7182,319.728,319.6102,319.6396,2287.0
2024-07-02 14:05:00,325.44,325.54,325.3,325.31,5984.0,319.7182,319.8165,319.5807,319.5905,5984.0
2024-07-02 14:10:00,325.37,325.37,325.15,325.18,3113.0,319.6494,319.6494,319.4333,319.4628,3113.0
2024-07-02 14:15:00,325.08,325.37,324.99,325.2,5975.0,319.3645,319.6494,319.2761,319.4824,5975.0
2024-07-02 14:20:00,325.01,325.16,324.88,324.94,1545.0,319.2958,319.4431,319.1681,319.227,1545.0
2024-07-02 14:25:00,324.88,325.13,324.87,325.02,7562.0,319.1681,319.4137,319.1582,319.3056,7562.0
2024-07-02 14:30:00,325.08,325.34,325.03,325.34,2067.0,319.3645,319.62,319.3154,319.62,2067.0
2024-07-02 14:35:00,325.34,325.63,325.32,325.48,2052.0,319.62,319.9049,319.6003,319.7575,2052.0
2024-07-02 14:40:00,325.29,325.37,325.08,325.21,1200.0,319.5709,319.6494,319.3645,319.4923,1200.0
2024-07-02 14:45:00,325.13,325.36,325.12,325.25,3839.0,319.4137,319.6396,319.4038,319.5316,3839.0
2024-07-02 14:50:00,325.23,325.27,325.12,325.14,1545.0,319.5119,319.5512,319.4038,319.4235,1545.0
2024-07-02 14:55:00,325.25,325.26,325.07,325.07,2059.0,319.5316,319.5414,319.3547,319.3547,2059.0
2024-07-02 15:00:00,325.13,325.57,325.12,325.42,4004.0,319.4137,319.8459,319.4038,319.6986,4004.0
2024-07-02 15:05:00,325.33,325.59,325.32,325.52,2829.0,319.6102,319.8656,319.6003,319.7968,2829.0
2024-07-02 15:10:00,325.55,325.59,325.21,325.41,4902.0,319.8263,319.8656,319.4923,319.6887,4902.0
2024-07-02 15:15:00,325.4,325.62,325.35,325.56,6419.0,319.6789,319.8951,319.6298,319.8361,6419.0
2024-07-02 15:20:00,325.34,325.42,325.14,325.19,3714.0,319.62,319.6986,319.4235,319.4726,3714.0
2024-07-02 15:25:00,325.34,325.51,325.23,325.5,3070.0,319.62,319.787,319.5119,319.7772,3070.0
2024-07-02 15:30:00,325.55,325.61,325.4,325.53,7464.0,319.8263,319.8852,319.6789,319.8066,7464.0
2024-07-02 15:35:00,325.47,325.49,325.27,325.44,4579.0,319.7477,319.7673,319.5512,319.7182,4579.0
2024-07-02 15:40:00,325.44,325.64,325.37,325.42,6924.0,319.7182,319.9147,319.6494,319.6986,6924.0
2024-07-02 15:45:00,325.48,325.7,325.42,325.65,9744.0,319.7575,319.9736,319.6986,319.9245,9744.0
2024-07-02 15:50:00,325.63,325.83,325.42,325.7,18279.0,319.9049,320.1014,319.6986,319.9736,18279.0
2024-07-02 15:55:00,325.74,326.22,325.47,325.91,91599.0,320.0129,320.4845,319.7477,320.18,91599.0
2024-07-03 09:30:00,327.42,327.89,325.39,326.31,30642.0,321.6634,322.1251,319.6691,320.5729,30642.0
2024-07-03 09:35:00,326.02,326.92,325.74,325.9,3468.0,320.288,321.1722,320.0129,320.1701,3468.0
2024-07-03 09:40:00,325.37,325.42,323.96,324.22,8642.0,319.6494,319.6986,318.2642,318.5197,8642.0
2024-07-03 09:45:00,324.46,324.51,323.75,324.51,5748.0,318.7554,318.8046,318.0579,318.8046,5748.0
2024-07-03 09:50:00,324.51,324.51,323.07,323.42,13010.0,318.8046,318.8046,317.3899,317.7337,13010.0
2024-07-03 09:55:00,323.43,324.27,323.42,324.1,5647.0,317.7436,318.5688,317.7337,318.4018,5647.0
2024-07-03 10:00:00,324.17,324.17,322.21,322.43,7242.0,318.4705,318.4705,316.545,316.7611,7242.0
2024-07-03 10:05:00,322.59,323.52,322.2,323.52,8861.0,316.9183,317.832,316.5352,317.832,8861.0
2024-07-03 10:10:00,323.75,323.87,321.96,321.97,9769.0,318.0579,318.1758,316.2994,316.3092,9769.0
2024-07-03 10:15:00,322.23,322.92,321.69,322.75,15673.0,316.5647,317.2425,316.0341,317.0755,15673.0
2024-07-03 10:20:00,322.75,323.11,322.45,322.61,2452.0,317.0755,317.4292,316.7808,316.938,2452.0
2024-07-03 10:25:00,322.6,322.69,321.89,322.32,9310.0,316.9281,317.0166,316.2306,316.6531,9310.0
2024-07-03 10:30:00,322.31,323.49,322.21,323.19,5928.0,316.6432,317.8025,316.545,317.5078,5928.0
2024-07-03 10:35:00,323.31,323.5,322.95,323.09,5381.0,317.6257,317.8123,317.272,317.4095,5381.0
2024-07-03 10:40:00,323.15,323.41,322.99,323.03,2212.0,317.4685,317.7239,317.3113,317.3506,2212.0
2024-07-03 10:45:00,323.15,323.45,322.48,322.48,2728.0,317.4685,317.7632,316.8103,316.8103,2728.0
2024-07-03 10:50:00,322.52,322.71,322.09,322.46,2740.0,316.8496,317.0362,316.4271,316.7906,2740.0
2024-07-03 10:55:00,322.67,322.67,322.03,322.61,3885.0,316.9969,316.9969,316.3682,316.938,3885.0
2024-07-03 11:00:00,322.76,322.86,322.28,322.49,3012.0,317.0853,317.1836,316.6138,316.8201,3012.0
2024-07-03 11:05:00,322.3,322.69,322.06,322.69,3756.0,316.6334,317.0166,316.3976,317.0166,3756.0
2024-07-03 11:10:00,322.78,323.03,322.28,322.9,6341.0,317.105,317.3506,316.6138,317.2229,6341.0
2024-07-03 11:15:00,322.9,323.14,322.55,322.67,3316.0,317.2229,317.4587,316.879,316.9969,3316.0
2024-07-03 11:20:00,322.78,322.98,322.6,322.78,3611.0,317.105,317.3015,316.9281,317.105,3611.0
2024-07-03 11:25:00,322.64,322.84,322.42,322.59,5509.0,316.9674,317.1639,316.7513,316.9183,5509.0
2024-07-03 11:30:00,322.46,322.84,322.36,322.38,6154.0,316.7906,317.1639,316.6924,316.712,6154.0
2024-07-03 11:35:00,322.68,322.68,322.28,322.38,13250.0,317.0067,317.0067,316.6138,316.712,13250.0
2024-07-03 11:40:00,322.26,322.46,322.14,322.15,4355.0,316.5941,316.7906,316.4762,316.4861,4355.0
2024-07-03 11:45:00,322.15,322.3,321.9,322.3,5134.0,316.4861,316.6334,316.2405,316.6334,5134.0
2024-07-03 11:50:00,322.36,322.59,322.16,322.48,22049.0,316.6924,316.9183,316.4959,316.8103,22049.0
2024-07-03 11:55:00,322.38,322.59,322.29,322.47,10884.0,316.712,316.9183,316.6236,316.8004,10884.0
2024-07-03 12:00:00,322.46,322.49,322.17,322.21,5478.0,316.7906,316.8201,316.5057,316.545,5478.0
2024-07-03 12:05:00,322.3,322.91,322.3,322.64,7358.0,316.6334,317.2327,316.6334,316.9674,7358.0
2024-07-03 12:10:00,322.66,322.78,322.22,322.28,13452.0,316.9871,317.105,316.5548,316.6138,13452.0
2024-07-03 12:15:00,322.28,322.58,322.28,322.42,7177.0,316.6138,316.9085,316.6138,316.7513,7177.0
2024-07-03 12:20:00,322.52,322.52,322.29,322.46,12553.0,316.8496,316.8496,316.6236,316.7906,12553.0
2024-07-03 12:25:00,322.5,322.77,322.45,322.52,24256.0,316.8299,317.0952,316.7808,316.8496,24256.0
2024-07-03 12:30:00,322.52,322.94,322.52,322.6,11427.0,316.8496,317.2622,316.8496,316.9281,11427.0
2024-07-03 12:35:00,322.62,322.73,322.21,322.21,7498.0,316.9478,317.0559,316.545,316.545,7498.0
2024-07-03 12:40:00,322.23,323.25,322.14,323.25,12303.0,316.5647,317.5667,316.4762,317.5667,12303.0
2024-07-03 12:45:00,323.36,323.5,323.19,323.31,9856.0,317.6748,317.8123,317.5078,317.6257,9856.0
2024-07-03 12:50:00,323.37,324.56,323.37,324.47,15695.0,317.6846,318.8537,317.6846,318.7653,15695.0
2024-07-03 12:55:00,324.54,325.43,324.21,325.24,73531.0,318.834,319.7084,318.5098,319.5217,73531.0
2024-07-05 09:30:00,324.53,325.01,319.44,320.69,41792.0,318.8242,319.2958,313.8237,315.0517,41792.0
2024-07-05 09:35:00,321.04,321.5,318.91,319.21,10461.0,315.3956,315.8475,313.303,313.5978,10461.0
2024-07-05 09:40:00,319.51,319.91,318.79,319.29,16640.0,313.8925,314.2854,313.1851,313.6763,16640.0
2024-07-05 09:45:00,319.11,319.36,318.6,319.18,16878.0,313.4995,313.7451,312.9985,313.5683,16878.0
2024-07-05 09:50:00,318.96,320.0,318.89,319.77,8331.0,313.3521,314.3739,313.2834,314.1479,8331.0
2024-07-05 09:55:00,319.52,319.59,318.31,318.56,5622.0,313.9023,313.9711,312.7136,312.9592,5622.0
2024-07-05 10:00:00,318.54,319.29,318.23,319.22,15164.0,312.9395,313.6763,312.635,313.6076,15164.0
2024-07-05 10:05:00,318.83,318.83,317.96,318.49,8104.0,313.2244,313.2244,312.3697,312.8904,8104.0
2024-07-05 10:10:00,318.39,318.44,317.64,317.8,4910.0,312.7922,312.8413,312.0554,312.2125,4910.0
2024-07-05 10:15:00,317.85,318.18,317.62,317.84,6982.0,312.2617,312.5859,312.0357,312.2518,6982.0
2024-07-05 10:20:00,317.94,318.9,317.93,318.21,5349.0,312.3501,313.2932,312.3403,312.6153,5349.0
2024-07-05 10:25:00,318.36,318.46,317.0,317.0,3703.0,312.7627,312.8609,311.4266,311.4266,3703.0
2024-07-05 10:30:00,317.05,317.47,316.55,317.46,8781.0,311.4757,311.8883,310.9845,311.8785,8781.0
2024-07-05 10:35:00,317.35,317.38,316.81,317.25,11862.0,311.7705,311.7999,311.2399,311.6722,11862.0
2024-07-05 10:40:00,317.19,317.82,316.69,317.69,15396.0,311.6133,312.2322,311.1221,312.1045,15396.0
2024-07-05 10:45:00,317.66,317.66,317.0,317.0,3439.0,312.075,312.075,311.4266,311.4266,3439.0
2024-07-05 10:50:00,316.87,317.55,316.84,317.18,5101.0,311.2989,311.9669,311.2694,311.6034,5101.0
2024-07-05 10:55:00,317.35,317.88,317.29,317.76,6042.0,311.7705,312.2911,311.7115,312.1732,6042.0
2024-07-05 11:00:00,317.98,318.29,317.77,318.29,9896.0,312.3894,312.6939,312.1831,312.6939,9896.0
2024-07-05 11:05:00,318.29,318.73,318.11,318.73,6852.0,312.6939,313.1262,312.5171,313.1262,6852.0
2024-07-05 11:10:00,318.64,318.64,317.7,317.78,7421.0,313.0378,313.0378,312.1143,312.1929,7421.0
2024-07-05 11:15:00,317.93,318.57,317.93,318.15,4693.0,312.3403,312.969,312.3403,312.5564,4693.0
2024-07-05 11:20:00,318.53,318.57,318.15,318.54,3314.0,312.9297,312.969,312.5564,312.9395,3314.0
2024-07-05 11:25:00,318.45,318.57,317.74,317.83,8044.0,312.8511,312.969,312.1536,312.242,8044.0
2024-07-05 11:30:00,317.95,318.11,317.77,317.8,5347.0,312.3599,312.5171,312.1831,312.2125,5347.0
2024-07-05 11:35:00,317.81,318.1,317.76,318.0,8165.0,312.2224,312.5073,312.1732,312.409,8165.0
2024-07-05 11:40:00,317.99,318.2,317.89,318.2,8003.0,312.3992,312.6055,312.301,312.6055,8003.0
2024-07-05 11:45:00,318.24,318.41,318.2,318.22,4677.0,312.6448,312.8118,312.6055,312.6252,4677.0
2024-07-05 11:50:00,318.22,318.33,317.8,317.8,3065.0,312.6252,312.7332,312.2125,312.2125,3065.0
2024-07-05 11:55:00,318.11,318.17,317.85,318.03,5026.0,312.5171,312.576,312.2617,312.4385,5026.0
2024-07-05 12:00:00,318.04,318.05,317.81,317.99,5141.0,312.4483,312.4581,312.2224,312.3992,5141.0
2024-07-05 12:05:00,318.13,318.5,318.0,318.5,5367.0,312.5367,312.9002,312.409,312.9002,5367.0
2024-07-05 12:10:00,318.5,318.98,318.41,318.55,6807.0,312.9002,313.3718,312.8118,312.9494,6807.0
2024-07-05 12:15:00,318.52,318.63,318.04,318.11,3948.0,312.9199,313.0279,312.4483,312.5171,3948.0
2024-07-05 12:20:00,318.27,318.56,318.12,318.55,2272.0,312.6743,312.9592,312.5269,312.9494,2272.0
2024-07-05 12:25:00,318.52,318.66,318.29,318.38,2634.0,312.9199,313.0574,312.6939,312.7823,2634.0
2024-07-05 12:30:00,318.38,318.57,318.19,318.45,3485.0,312.7823,312.969,312.5957,312.8511,3485.0
2024-07-05 12:35:00,318.34,318.5,318.24,318.4,1957.0,312.743,312.9002,312.6448,312.802,1957.0
2024-07-05 12:40:00,318.43,318.5,318.29,318.29,3093.0,312.8315,312.9002,312.6939,312.6939,3093.0
2024-07-05 12:45:00,318.36,318.41,318.27,318.33,2564.0,312.7627,312.8118,312.6743,312.7332,2564.0
2024-07-05 12:50:00,318.33,318.49,318.28,318.28,1983.0,312.7332,312.8904,312.6841,312.6841,1983.0
2024-07-05 12:55:00,318.35,318.38,318.15,318.15,2274.0,312.7529,312.7823,312.5564,312.5564,2274.0
2024-07-05 13:00:00,318.19,318.27,318.06,318.27,1440.0,312.5957,312.6743,312.468,312.6743,1440.0
2024-07-05 13:05:00,318.09,318.09,317.69,317.74,3191.0,312.4974,312.4974,312.1045,312.1536,3191.0
2024-07-05 13:10:00,317.68,317.68,317.13,317.24,3411.0,312.0947,312.0947,311.5543,311.6624,3411.0
2024-07-05 13:15:00,317.22,317.38,317.13,317.27,4168.0,311.6427,311.7999,311.5543,311.6919,4168.0
2024-07-05 13:20:00,317.38,317.39,317.09,317.23,4969.0,311.7999,311.8098,311.515,311.6526,4969.0
2024-07-05 13:25:00,317.21,317.23,316.87,317.01,2455.0,311.6329,311.6526,311.2989,311.4364,2455.0
2024-07-05 13:30:00,317.02,317.35,316.87,317.35,5526.0,311.4463,311.7705,311.2989,311.7705,5526.0
2024-07-05 13:35:00,317.3,317.62,317.25,317.55,5676.0,311.7213,312.0357,311.6722,311.9669,5676.0
2024-07-05 13:40:00,317.61,317.79,317.42,317.42,2766.0,312.0259,312.2027,311.8392,311.8392,2766.0
2024-07-05 13:45:00,317.56,317.79,317.56,317.79,4334.0,311.9768,312.2027,311.9768,312.2027,4334.0
2024-07-05 13:50:00,317.83,318.03,317.74,317.76,3298.0,312.242,312.4385,312.1536,312.1732,3298.0
2024-07-05 13:55:00,317.76,317.76,317.76,317.76,0.0,312.1732,312.1732,312.1732,312.1732,0.0
2024-07-05 14:00:00,317.96,317.96,317.78,317.82,2182.0,312.3697,312.3697,312.1929,312.2322,2182.0
2024-07-05 14:05:00,317.9,317.98,317.55,317.57,6796.0,312.3108,312.3894,311.9669,311.9866,6796.0
2024-07-05 14:10:00,317.57,317.96,317.56,317.95,7646.0,311.9866,312.3697,311.9768,312.3599,7646.0
2024-07-05 14:15:00,317.98,318.33,317.95,318.19,9648.0,312.3894,312.7332,312.3599,312.5957,9648.0
2024-07-05 14:20:00,318.24,318.24,317.87,317.87,2386.0,312.6448,312.6448,312.2813,312.2813,2386.0
2024-07-05 14:25:00,317.78,317.94,317.77,317.86,3004.0,312.1929,312.3501,312.1831,312.2715,3004.0
2024-07-05 14:30:00,317.86,318.2,317.86,318.13,5077.0,312.2715,312.6055,312.2715,312.5367,5077.0
2024-07-05 14:35:00,318.2,318.34,318.16,318.16,8808.0,312.6055,312.743,312.5662,312.5662,8808.0
2024-07-05 14:40:00,318.21,318.52,318.21,318.27,4812.0,312.6153,312.9199,312.6153,312.6743,4812.0
2024-07-05 14:45:00,318.32,318.58,318.32,318.5,3168.0,312.7234,312.9788,312.7234,312.9002,3168.0
2024-07-05 14:50:00,318.45,318.45,318.36,318.37,750.0,312.8511,312.8511,312.7627,312.7725,750.0
2024-07-05 14:55:00,318.21,318.46,318.0,318.35,5195.0,312.6153,312.8609,312.409,312.7529,5195.0
2024-07-05 15:00:00,318.46,318.48,318.36,318.41,2389.0,312.8609,312.8806,312.7627,312.8118,2389.0
2024-07-05 15:05:00,318.38,318.51,318.38,318.39,2703.0,312.7823,312.9101,312.7823,312.7922,2703.0
2024-07-05 15:10:00,318.26,318.4,318.04,318.07,2042.0,312.6645,312.802,312.4483,312.4778,2042.0
2024-07-05 15:15:00,318.06,318.4,318.01,318.13,4668.0,312.468,312.802,312.4188,312.5367,4668.0
2024-07-05 15:20:00,318.23,318.42,318.21,318.41,3501.0,312.635,312.8216,312.6153,312.8118,3501.0
2024-07-05 15:25:00,318.38,318.68,318.37,318.47,11636.0,312.7823,313.0771,312.7725,312.8708,11636.0
2024-07-05 15:30:00,318.48,318.6,318.39,318.57,4648.0,312.8806,312.9985,312.7922,312.969,4648.0
2024-07-05 15:35:00,318.55,318.85,318.55,318.65,5349.0,312.9494,313.2441,312.9494,313.0476,5349.0
2024-07-05 15:40:00,318.72,318.76,318.54,318.75,12063.0,313.1164,313.1557,312.9395,313.1458,12063.0
2024-07-05 15:45:00,318.64,318.77,318.52,318.67,10346.0,313.0378,313.1655,312.9199,313.0672,10346.0
2024-07-05 15:50:00,318.7,319.3,318.69,318.95,22652.0,313.0967,313.6862,313.0869,313.3423,22652.0
2024-07-05 15:55:00,318.88,319.2,318.67,319.02,98753.0,313.2736,313.5879,313.0672,313.4111,98753.0
2024-07-08 09:30:00,320.09,320.09,318.01,319.53,15308.0,314.4623,314.4623,312.4188,313.9121,15308.0
2024-07-08 09:35:00,319.53,320.94,319.53,320.64,5699.0,313.9121,315.2973,313.9121,315.0026,5699.0
2024-07-08 09:40:00,320.73,321.98,320.67,321.98,4021.0,315.091,316.3191,315.0321,316.3191,4021.0
2024-07-08 09:45:00,322.36,322.66,321.54,321.54,6291.0,316.6924,316.9871,315.8868,315.8868,6291.0
2024-07-08 09:50:00,321.48,321.72,320.5,321.24,6598.0,315.8278,316.0636,314.8651,315.5921,6598.0
2024-07-08 09:55:00,321.05,321.4,320.87,321.32,3684.0,315.4054,315.7492,315.2286,315.6707,3684.0
2024-07-08 10:00:00,321.36,321.66,320.7,321.06,4100.0,315.71,316.0047,315.0616,315.4152,4100.0
2024-07-08 10:05:00,321.09,321.89,320.84,321.76,12658.0,315.4447,316.2306,315.1991,316.1029,12658.0
2024-07-08 10:10:00,322.02,322.66,322.02,322.33,4259.0,316.3583,316.9871,316.3583,316.6629,4259.0
2024-07-08 10:15:00,322.49,323.21,322.49,322.77,10921.0,316.8201,317.5274,316.8201,317.0952,10921.0
2024-07-08 10:20:00,322.75,322.83,322.27,322.83,6716.0,317.0755,317.1541,316.604,317.1541,6716.0
2024-07-08 10:25:00,323.1,323.1,322.48,322.5,2087.0,317.4194,317.4194,316.8103,316.8299,2087.0
2024-07-08 10:30:00,322.37,322.91,322.37,322.61,3675.0,316.7022,317.2327,316.7022,316.938,3675.0
2024-07-08 10:35:00,322.61,322.75,321.95,322.13,4094.0,316.938,317.0755,316.2896,316.4664,4094.0
2024-07-08 10:40:00,322.13,322.24,322.06,322.16,1510.0,316.4664,316.5745,316.3976,316.4959,1510.0
2024-07-08 10:45:00,322.15,322.44,321.92,321.93,6405.0,316.4861,316.771,316.2601,316.2699,6405.0
2024-07-08 10:50:00,322.08,322.22,321.94,322.08,3922.0,316.4173,316.5548,316.2798,316.4173,3922.0
2024-07-08 10:55:00,322.15,322.38,321.94,322.38,8697.0,316.4861,316.712,316.2798,316.712,8697.0
2024-07-08 11:00:00,322.26,322.27,322.07,322.14,1399.0,316.5941,316.604,316.4075,316.4762,1399.0
2024-07-08 11:05:00,322.06,322.14,321.65,321.69,2474.0,316.3976,316.4762,315.9949,316.0341,2474.0
2024-07-08 11:10:00,321.65,322.0,321.55,322.0,3665.0,315.9949,316.3387,315.8966,316.3387,3665.0
2024-07-08 11:15:00,321.99,322.01,321.7,321.8,2179.0,316.3289,316.3485,316.044,316.1422,2179.0
2024-07-08 11:20:00,321.79,321.92,321.03,321.03,3150.0,316.1324,316.2601,315.3858,315.3858,3150.0
2024-07-08 11:25:00,321.05,321.16,320.42,320.89,8055.0,315.4054,315.5135,314.7865,315.2482,8055.0
2024-07-08 11:30:00,320.94,320.94,320.01,320.23,10539.0,315.2973,315.2973,314.3837,314.5998,10539.0
2024-07-08 11:35:00,320.31,320.54,320.26,320.32,7594.0,314.6784,314.9044,314.6293,314.6882,7594.0
2024-07-08 11:40:00,320.29,320.46,319.58,319.75,4174.0,314.6588,314.8258,313.9612,314.1283,4174.0
2024-07-08 11:45:00,319.75,320.11,319.62,320.11,5125.0,314.1283,314.4819,314.0005,314.4819,5125.0
2024-07-08 11:50:00,320.14,320.14,319.68,319.68,3750.0,314.5114,314.5114,314.0595,314.0595,3750.0
2024-07-08 11:55:00,319.69,319.92,319.53,319.64,6920.0,314.0693,314.2953,313.9121,314.0202,6920.0
2024-07-08 12:00:00,319.6,319.74,319.31,319.7,8010.0,313.9809,314.1184,313.696,314.0791,8010.0
2024-07-08 12:05:00,319.53,320.41,319.43,320.41,5718.0,313.9121,314.7767,313.8139,314.7767,5718.0
2024-07-08 12:10:00,320.39,320.49,320.27,320.27,2447.0,314.757,314.8552,314.6391,314.6391,2447.0
2024-07-08 12:15:00,320.27,320.27,319.91,319.91,4706.0,314.6391,314.6391,314.2854,314.2854,4706.0
2024-07-08 12:20:00,319.92,320.61,319.91,320.56,2614.0,314.2953,314.9731,314.2854,314.924,2614.0
2024-07-08 12:25:00,320.49,321.36,320.48,321.36,3301.0,314.8552,315.71,314.8454,315.71,3301.0
2024-07-08 12:30:00,321.29,321.76,321.28,321.76,4115.0,315.6412,316.1029,315.6314,316.1029,4115.0
2024-07-08 12:35:00,321.83,322.39,321.79,322.29,2696.0,316.1717,316.7218,316.1324,316.6236,2696.0
2024-07-08 12:40:00,322.41,322.54,322.12,322.26,13468.0,316.7415,316.8692,316.4566,316.5941,13468.0
2024-07-08 12:45:00,322.28,322.28,321.98,322.0,9088.0,316.6138,316.6138,316.3191,316.3387,9088.0
2024-07-08 12:50:00,322.14,322.69,322.11,322.11,7469.0,316.4762,317.0166,316.4468,316.4468,7469.0
2024-07-08 12:55:00,322.11,322.23,321.95,321.95,1649.0,316.4468,316.5647,316.2896,316.2896,1649.0
2024-07-08 13:00:00,321.97,322.31,321.78,322.12,4945.0,316.3092,316.6432,316.1226,316.4566,4945.0
2024-07-08 13:05:00,322.13,322.41,322.05,322.35,6463.0,316.4664,316.7415,316.3878,316.6825,6463.0
2024-07-08 13:10:00,322.17,322.17,322.06,322.09,900.0,316.5057,316.5057,316.3976,316.4271,900.0
2024-07-08 13:15:00,322.08,322.74,322.08,322.73,9665.0,316.4173,317.0657,316.4173,317.0559,9665.0
2024-07-08 13:20:00,322.74,323.07,322.66,322.66,2886.0,317.0657,317.3899,316.9871,316.9871,2886.0
2024-07-08 13:25:00,322.69,322.82,322.39,322.4,4702.0,317.0166,317.1443,316.7218,316.7317,4702.0
2024-07-08 13:30:00,322.42,322.9,322.35,322.65,2312.0,316.7513,317.2229,316.6825,316.9773,2312.0
2024-07-08 13:35:00,322.56,322.77,322.56,322.77,2433.0,316.8889,317.0952,316.8889,317.0952,2433.0
2024-07-08 13:40:00,322.86,322.9,322.53,322.54,2332.0,317.1836,317.2229,316.8594,316.8692,2332.0
2024-07-08 13:45:00,322.56,322.64,322.23,322.25,2120.0,316.8889,316.9674,316.5647,316.5843,2120.0
2024-07-08 13:50:00,322.17,322.34,322.17,322.18,4063.0,316.5057,316.6727,316.5057,316.5155,4063.0
2024-07-08 13:55:00,322.25,322.52,322.25,322.44,6743.0,316.5843,316.8496,316.5843,316.771,6743.0
2024-07-08 14:00:00,322.4,322.43,322.16,322.22,2596.0,316.7317,316.7611,316.4959,316.5548,2596.0
2024-07-08 14:05:00,322.22,322.7,322.22,322.37,3007.0,316.5548,317.0264,316.5548,316.7022,3007.0
2024-07-08 14:10:00,322.45,322.47,322.17,322.33,2356.0,316.7808,316.8004,316.5057,316.6629,2356.0
2024-07-08 14:15:00,322.3,322.4,321.97,322.04,3460.0,316.6334,316.7317,316.3092,316.378,3460.0
2024-07-08 14:20:00,321.98,322.03,321.63,321.76,2751.0,316.3191,316.3682,315.9752,316.1029,2751.0
2024-07-08 14:25:00,321.88,322.39,321.87,322.39,4330.0,316.2208,316.7218,316.211,316.7218,4330.0
2024-07-08 14:30:00,322.27,322.43,322.03,322.25,4128.0,316.604,316.7611,316.3682,316.5843,4128.0
2024-07-08 14:35:00,322.36,322.45,322.19,322.38,2767.0,316.6924,316.7808,316.5254,316.712,2767.0
2024-07-08 14:40:00,322.35,322.53,322.09,322.11,5966.0,316.6825,316.8594,316.4271,316.4468,5966.0
2024-07-08 14:45:00,322.11,322.27,321.99,322.22,9509.0,316.4468,316.604,316.3289,316.5548,9509.0
2024-07-08 14:50:00,322.19,322.31,322.19,322.21,2434.0,316.5254,316.6432,316.5254,316.545,2434.0
2024-07-08 14:55:00,322.29,322.39,322.17,322.25,4843.0,316.6236,316.7218,316.5057,316.5843,4843.0
2024-07-08 15:00:00,322.25,322.51,322.13,322.5,4906.0,316.5843,316.8397,316.4664,316.8299,4906.0
2024-07-08 15:05:00,322.39,322.51,322.22,322.28,3310.0,316.7218,316.8397,316.5548,316.6138,3310.0
2024-07-08 15:10:00,322.28,322.41,322.22,322.38,4144.0,316.6138,316.7415,316.5548,316.712,4144.0
2024-07-08 15:15:00,322.32,322.39,322.1,322.21,3979.0,316.6531,316.7218,316.4369,316.545,3979.0
2024-07-08 15:20:00,322.2,322.59,322.12,322.49,6236.0,316.5352,316.9183,316.4566,316.8201,6236.0
2024-07-08 15:25:00,322.6,322.79,322.45,322.7,9442.0,316.9281,317.1148,316.7808,317.0264,9442.0
2024-07-08 15:30:00,322.69,323.12,322.66,323.1,7053.0,317.0166,317.439,316.9871,317.4194,7053.0
2024-07-08 15:35:00,323.15,323.55,323.15,323.42,11387.0,317.4685,317.8614,317.4685,317.7337,11387.0
2024-07-08 15:40:00,323.37,323.4,323.08,323.24,17836.0,317.6846,317.7141,317.3997,317.5569,17836.0
2024-07-08 15:45:00,323.17,323.19,322.85,322.87,15649.0,317.4881,317.5078,317.1738,317.1934,15649.0
2024-07-08 15:50:00,322.98,323.29,322.94,322.99,30432.0,317.3015,317.606,317.2622,317.3113,30432.0
2024-07-08 15:55:00,323.1,324.02,323.03,323.78,88723.0,317.4194,318.3232,317.3506,318.0874,88723.0
2024-07-09 09:30:00,322.2,323.84,319.67,323.02,44772.0,316.5352,318.1463,314.0497,317.3408,44772.0
2024-07-09 09:35:00,323.76,325.27,322.41,325.16,45699.0,318.0678,319.5512,316.7415,319.4431,45699.0
2024-07-09 09:40:00,324.65,325.0,323.65,324.53,10302.0,318.9421,319.286,317.9597,318.8242,10302.0
2024-07-09 09:45:00,324.65,325.91,324.57,325.13,8751.0,318.9421,320.18,318.8635,319.4137,8751.0
2024-07-09 09:50:00,324.76,324.76,323.4,323.57,18087.0,319.0502,319.0502,317.7141,317.8811,18087.0
2024-07-09 09:55:00,323.49,324.32,323.49,324.12,2100.0,317.8025,318.6179,317.8025,318.4214,2100.0
2024-07-09 10:00:00,324.11,324.9,323.97,323.97,7410.0,318.4116,319.1877,318.2741,318.2741,7410.0
2024-07-09 10:05:00,323.8,324.49,323.77,324.24,6677.0,318.1071,318.7849,318.0776,318.5393,6677.0
2024-07-09 10:10:00,323.91,323.91,323.39,323.62,2725.0,318.2151,318.2151,317.7043,317.9302,2725.0
2024-07-09 10:15:00,323.49,323.9,323.49,323.52,4577.0,317.8025,318.2053,317.8025,317.832,4577.0
2024-07-09 10:20:00,323.56,325.49,323.56,325.03,14692.0,317.8713,319.7673,317.8713,319.3154,14692.0
2024-07-09 10:25:00,325.42,326.09,325.34,325.93,5322.0,319.6986,320.3568,319.62,320.1996,5322.0
2024-07-09 10:30:00,325.64,325.98,325.33,325.7,10823.0,319.9147,320.2487,319.6102,319.9736,10823.0
2024-07-09 10:35:00,325.55,325.59,325.18,325.53,3621.0,319.8263,319.8656,319.4628,319.8066,3621.0
2024-07-09 10:40:00,325.68,326.67,325.68,326.59,7229.0,319.954,320.9266,319.954,320.848,7229.0
2024-07-09 10:45:00,326.69,326.94,326.46,326.6,8576.0,320.9462,321.1918,320.7203,320.8578,8576.0
2024-07-09 10:50:00,326.58,327.22,326.36,327.22,5821.0,320.8382,321.4669,320.622,321.4669,5821.0
2024-07-09 10:55:00,327.13,328.22,327.03,328.13,18755.0,321.3785,322.4493,321.2803,322.3609,18755.0
2024-07-09 11:00:00,327.84,328.18,327.75,328.07,3891.0,322.076,322.41,321.9876,322.302,3891.0
2024-07-09 11:05:00,327.85,328.1,327.6,328.01,8981.0,322.0858,322.3315,321.8402,322.243,8981.0
2024-07-09 11:10:00,328.08,328.09,327.36,327.66,3799.0,322.3118,322.3216,321.6045,321.8992,3799.0
2024-07-09 11:15:00,327.31,327.91,327.31,327.72,3444.0,321.5553,322.1448,321.5553,321.9581,3444.0
2024-07-09 11:20:00,327.83,328.34,327.6,328.19,9427.0,322.0662,322.5672,321.8402,322.4199,9427.0
2024-07-09 11:25:00,328.19,328.51,328.1,328.51,2873.0,322.4199,322.7342,322.3315,322.7342,2873.0
2024-07-09 11:30:00,328.6,328.69,327.51,327.91,11670.0,322.8227,322.9111,321.7518,322.1448,11670.0
2024-07-09 11:35:00,327.97,328.18,327.52,327.84,6461.0,322.2037,322.41,321.7616,322.076,6461.0
2024-07-09 11:40:00,327.8,328.0,327.53,327.92,4603.0,322.0367,322.2332,321.7715,322.1546,4603.0
2024-07-09 11:45:00,327.92,328.25,327.91,328.09,9197.0,322.1546,322.4788,322.1448,322.3216,9197.0
2024-07-09 11:50:00,328.22,328.55,328.21,328.37,2990.0,322.4493,322.7735,322.4395,322.5967,2990.0
2024-07-09 11:55:00,328.43,328.43,326.91,327.09,8749.0,322.6556,322.6556,321.1624,321.3392,8749.0
2024-07-09 12:00:00,327.06,327.19,326.69,326.73,6314.0,321.3097,321.4374,320.9462,320.9855,6314.0
2024-07-09 12:05:00,326.51,326.68,326.42,326.51,3334.0,320.7694,320.9364,320.681,320.7694,3334.0
2024-07-09 12:10:00,326.45,326.97,326.33,326.97,2961.0,320.7105,321.2213,320.5926,321.2213,2961.0
2024-07-09 12:15:00,326.9,327.05,326.83,326.95,2127.0,321.1525,321.2999,321.0838,321.2017,2127.0
2024-07-09 12:20:00,327.1,327.51,327.07,327.09,3490.0,321.349,321.7518,321.3196,321.3392,3490.0
2024-07-09 12:25:00,327.1,327.37,327.09,327.3,2086.0,321.349,321.6143,321.3392,321.5455,2086.0
2024-07-09 12:30:00,327.44,327.61,327.2,327.61,1936.0,321.6831,321.8501,321.4473,321.8501,1936.0
2024-07-09 12:35:00,327.49,327.86,327.38,327.86,8972.0,321.7322,322.0957,321.6241,322.0957,8972.0
2024-07-09 12:40:00,327.77,327.88,327.59,327.6,2468.0,322.0073,322.1153,321.8304,321.8402,2468.0
2024-07-09 12:45:00,327.56,327.88,327.56,327.88,900.0,321.8009,322.1153,321.8009,322.1153,900.0
2024-07-09 12:50:00,327.83,327.91,327.75,327.91,600.0,322.0662,322.1448,321.9876,322.1448,600.0
2024-07-09 12:55:00,327.88,328.28,327.88,328.17,2467.0,322.1153,322.5083,322.1153,322.4002,2467.0
2024-07-09 13:00:00,328.35,328.69,327.95,327.96,4452.0,322.5771,322.9111,322.1841,322.1939,4452.0
2024-07-09 13:05:00,327.98,328.31,327.96,328.31,1628.0,322.2136,322.5378,322.1939,322.5378,1628.0
2024-07-09 13:10:00,328.32,328.44,328.05,328.05,3191.0,322.5476,322.6655,322.2823,322.2823,3191.0
2024-07-09 13:15:00,328.1,328.23,327.82,327.95,4791.0,322.3315,322.4592,322.0564,322.1841,4791.0
2024-07-09 13:20:00,327.95,328.5,327.95,328.5,4446.0,322.1841,322.7244,322.1841,322.7244,4446.0
2024-07-09 13:25:00,328.44,328.45,327.78,327.78,2265.0,322.6655,322.6753,322.0171,322.0171,2265.0
2024-07-09 13:30:00,327.69,327.73,327.5,327.63,2178.0,321.9287,321.968,321.742,321.8697,2178.0
2024-07-09 13:35:00,327.64,327.67,327.3,327.41,1782.0,321.8795,321.909,321.5455,321.6536,1782.0
2024-07-09 13:40:00,327.41,327.7,327.41,327.55,1820.0,321.6536,321.9385,321.6536,321.7911,1820.0
2024-07-09 13:45:00,327.55,327.67,327.54,327.61,728.0,321.7911,321.909,321.7813,321.8501,728.0
2024-07-09 13:50:00,327.78,327.8,327.71,327.76,1139.0,322.0171,322.0367,321.9483,321.9974,1139.0
2024-07-09 13:55:00,327.77,327.77,327.15,327.16,2564.0,322.0073,322.0073,321.3982,321.408,2564.0
2024-07-09 14:00:00,327.1,327.1,326.8,326.8,1091.0,321.349,321.349,321.0543,321.0543,1091.0
2024-07-09 14:05:00,326.77,327.25,326.62,326.62,11465.0,321.0248,321.4964,320.8775,320.8775,11465.0
2024-07-09 14:10:00,326.62,326.76,326.47,326.52,3117.0,320.8775,321.015,320.7301,320.7792,3117.0
2024-07-09 14:15:00,326.55,326.77,326.53,326.77,2060.0,320.8087,321.0248,320.7891,321.0248,2060.0
2024-07-09 14:20:00,326.8,327.01,326.65,326.81,4687.0,321.0543,321.2606,320.9069,321.0641,4687.0
2024-07-09 14:25:00,326.71,326.77,326.54,326.56,3890.0,320.9659,321.0248,320.7989,320.8185,3890.0
2024-07-09 14:30:00,326.6,326.71,326.36,326.69,2884.0,320.8578,320.9659,320.622,320.9462,2884.0
2024-07-09 14:35:00,326.69,326.87,326.61,326.78,2601.0,320.9462,321.1231,320.8676,321.0347,2601.0
2024-07-09 14:40:00,326.65,326.96,326.65,326.79,6699.0,320.9069,321.2115,320.9069,321.0445,6699.0
2024-07-09 14:45:00,326.82,326.97,326.65,326.9,9412.0,321.074,321.2213,320.9069,321.1525,9412.0
2024-07-09 14:50:00,327.0,327.13,326.8,327.04,4685.0,321.2508,321.3785,321.0543,321.2901,4685.0
2024-07-09 14:55:00,327.0,327.15,326.7,326.75,7428.0,321.2508,321.3982,320.9561,321.0052,7428.0
2024-07-09 15:00:00,326.49,326.62,326.07,326.27,2433.0,320.7498,320.8775,320.3371,320.5336,2433.0
2024-07-09 15:05:00,326.05,326.86,326.05,326.86,3796.0,320.3175,321.1133,320.3175,321.1133,3796.0
2024-07-09 15:10:00,326.81,326.92,326.66,326.76,5837.0,321.0641,321.1722,320.9168,321.015,5837.0
2024-07-09 15:15:00,326.8,327.16,326.79,327.16,2058.0,321.0543,321.408,321.0445,321.408,2058.0
2024-07-09 15:20:00,327.05,327.57,327.03,327.16,11853.0,321.2999,321.8108,321.2803,321.408,11853.0
2024-07-09 15:25:00,327.15,327.41,327.15,327.31,5804.0,321.3982,321.6536,321.3982,321.5553,5804.0
2024-07-09 15:30:00,327.31,327.58,327.22,327.58,4393.0,321.5553,321.8206,321.4669,321.8206,4393.0
2024-07-09 15:35:00,327.58,327.93,327.41,327.71,8803.0,321.8206,322.1644,321.6536,321.9483,8803.0
2024-07-09 15:40:00,327.82,327.86,327.4,327.59,13350.0,322.0564,322.0957,321.6438,321.8304,13350.0
2024-07-09 15:45:00,327.55,327.78,327.51,327.77,5872.0,321.7911,322.0171,321.7518,322.0073,5872.0
2024-07-09 15:50:00,327.62,328.31,327.61,328.1,21954.0,321.8599,322.5378,321.8501,322.3315,21954.0
2024-07-09 15:55:00,328.05,328.6,327.94,328.48,69207.0,322.2823,322.8227,322.1743,322.7048,69207.0
2024-07-10 09:30:00,329.51,331.05,327.99,330.55,41089.0,323.7167,325.2296,322.2234,324.7384,41089.0
2024-07-10 09:35:00,330.99,332.79,330.64,332.29,24938.0,325.1706,326.939,324.8268,326.4478,24938.0
2024-07-10 09:40:00,332.68,332.81,331.4,331.88,14712.0,326.8309,326.9586,325.5734,326.045,14712.0
2024-07-10 09:45:00,331.5,331.79,330.6,330.6,22303.0,325.6717,325.9566,324.7875,324.7875,22303.0
2024-07-10 09:50:00,330.6,330.6,328.71,329.0,8308.0,324.7875,324.7875,322.9307,323.2156,8308.0
2024-07-10 09:55:00,328.88,329.59,328.68,329.35,8434.0,323.0977,323.7953,322.9013,323.5595,8434.0
2024-07-10 10:00:00,329.74,329.91,329.34,329.42,5229.0,323.9426,324.1096,323.5496,323.6282,5229.0
2024-07-10 10:05:00,329.63,330.87,329.59,330.22,12509.0,323.8346,325.0527,323.7953,324.4142,12509.0
2024-07-10 10:10:00,330.51,330.55,329.28,329.87,8797.0,324.6991,324.7384,323.4907,324.0703,8797.0
2024-07-10 10:15:00,330.12,330.58,329.72,330.45,4964.0,324.3159,324.7678,323.923,324.6401,4964.0
2024-07-10 10:20:00,330.61,330.76,329.79,329.79,8147.0,324.7973,324.9447,323.9917,323.9917,8147.0
2024-07-10 10:25:00,329.72,329.9,329.37,329.39,1681.0,323.923,324.0998,323.5791,323.5988,1681.0
2024-07-10 10:30:00,329.28,330.08,329.27,329.94,5100.0,323.4907,324.2766,323.4809,324.1391,5100.0
2024-07-10 10:35:00,330.02,330.57,330.0,330.55,6284.0,324.2177,324.758,324.198,324.7384,6284.0
2024-07-10 10:40:00,330.57,331.02,330.37,330.7,11366.0,324.758,325.2001,324.5615,324.8857,11366.0
2024-07-10 10:45:00,330.77,331.22,330.73,330.93,3746.0,324.9545,325.3966,324.9152,325.1117,3746.0
2024-07-10 10:50:00,331.02,331.2,330.58,330.89,11243.0,325.2001,325.3769,324.7678,325.0724,11243.0
2024-07-10 10:55:00,331.06,331.29,330.91,331.08,5311.0,325.2394,325.4654,325.092,325.2591,5311.0
2024-07-10 11:00:00,331.07,331.42,331.07,331.09,3996.0,325.2492,325.5931,325.2492,325.2689,3996.0
2024-07-10 11:05:00,331.18,331.18,330.44,330.54,7783.0,325.3573,325.3573,324.6303,324.7286,7783.0
2024-07-10 11:10:00,330.46,331.33,330.43,331.15,13400.0,324.65,325.5047,324.6205,325.3278,13400.0
2024-07-10 11:15:00,331.04,331.06,330.58,330.63,7713.0,325.2198,325.2394,324.7678,324.817,7713.0
2024-07-10 11:20:00,330.74,330.78,329.83,329.9,8650.0,324.925,324.9643,324.031,324.0998,8650.0
2024-07-10 11:25:00,329.92,330.41,329.85,330.41,4463.0,324.1195,324.6008,324.0507,324.6008,4463.0
2024-07-10 11:30:00,330.49,330.61,329.97,330.09,5411.0,324.6794,324.7973,324.1686,324.2865,5411.0
2024-07-10 11:35:00,330.11,330.45,330.02,330.45,2727.0,324.3061,324.6401,324.2177,324.6401,2727.0
2024-07-10 11:40:00,330.39,330.62,330.37,330.53,1934.0,324.5812,324.8071,324.5615,324.7187,1934.0
2024-07-10 11:45:00,330.54,330.54,329.92,330.03,4208.0,324.7286,324.7286,324.1195,324.2275,4208.0
2024-07-10 11:50:00,330.04,330.42,329.95,330.42,4751.0,324.2373,324.6107,324.1489,324.6107,4751.0
2024-07-10 11:55:00,330.47,330.58,330.25,330.58,4821.0,324.6598,324.7678,324.4436,324.7678,4821.0
2024-07-10 12:00:00,330.57,330.92,330.33,330.48,9555.0,324.758,325.1019,324.5222,324.6696,9555.0
2024-07-10 12:05:00,330.53,330.54,330.49,330.54,1400.0,324.7187,324.7286,324.6794,324.7286,1400.0
2024-07-10 12:10:00,330.49,330.88,330.48,330.88,3707.0,324.6794,325.0626,324.6696,325.0626,3707.0
2024-07-10 12:15:00,330.82,330.96,330.66,330.96,1713.0,325.0036,325.1412,324.8464,325.1412,1713.0
2024-07-10 12:20:00,330.72,330.89,330.26,330.8,10480.0,324.9054,325.0724,324.4535,324.984,10480.0
2024-07-10 12:25:00,330.7,330.83,330.59,330.59,6710.0,324.8857,325.0135,324.7777,324.7777,6710.0
2024-07-10 12:30:00,330.53,330.55,330.0,330.06,6996.0,324.7187,324.7384,324.198,324.257,6996.0
2024-07-10 12:35:00,330.16,330.33,330.08,330.13,1746.0,324.3552,324.5222,324.2766,324.3258,1746.0
2024-07-10 12:40:00,330.28,330.67,330.25,330.67,4461.0,324.4731,324.8563,324.4436,324.8563,4461.0
2024-07-10 12:45:00,330.65,330.73,330.52,330.6,2339.0,324.8366,324.9152,324.7089,324.7875,2339.0
2024-07-10 12:50:00,330.58,330.59,330.32,330.49,1761.0,324.7678,324.7777,324.5124,324.6794,1761.0
2024-07-10 12:55:00,330.44,330.44,330.26,330.33,4716.0,324.6303,324.6303,324.4535,324.5222,4716.0
2024-07-10 13:00:00,330.33,330.49,329.93,330.49,5101.0,324.5222,324.6794,324.1293,324.6794,5101.0
2024-07-10 13:05:00,330.3,330.35,330.02,330.15,4661.0,324.4928,324.5419,324.2177,324.3454,4661.0
2024-07-10 13:10:00,330.14,330.27,329.84,329.94,7611.0,324.3356,324.4633,324.0409,324.1391,7611.0
2024-07-10 13:15:00,330.08,330.38,330.08,330.32,3545.0,324.2766,324.5714,324.2766,324.5124,3545.0
2024-07-10 13:20:00,330.29,330.4,330.05,330.06,3603.0,324.4829,324.591,324.2472,324.257,3603.0
2024-07-10 13:25:00,329.91,330.05,329.91,330.03,400.0,324.1096,324.2472,324.1096,324.2275,400.0
2024-07-10 13:30:00,330.04,330.04,329.86,329.97,1372.0,324.2373,324.2373,324.0605,324.1686,1372.0
2024-07-10 13:35:00,330.01,330.04,329.75,329.75,8415.0,324.2079,324.2373,323.9524,323.9524,8415.0
2024-07-10 13:40:00,329.68,330.04,329.68,329.81,15537.0,323.8837,324.2373,323.8837,324.0114,15537.0
2024-07-10 13:45:00,329.76,329.88,329.67,329.75,11736.0,323.9623,324.0802,323.8738,323.9524,11736.0
2024-07-10 13:50:00,329.71,329.71,323.27,327.79,167895.0,323.9131,323.9131,317.5864,322.0269,167895.0
2024-07-10 13:55:00,328.29,329.68,327.5,329.09,29576.0,322.5181,323.8837,321.742,323.304,29576.0
2024-07-10 14:00:00,329.09,329.15,328.2,328.55,18827.0,323.304,323.363,322.4297,322.7735,18827.0
2024-07-10 14:05:00,328.55,328.66,327.46,328.25,30041.0,322.7735,322.8816,321.7027,322.4788,30041.0
2024-07-10 14:10:00,328.25,328.25,326.94,327.06,31415.0,322.4788,322.4788,321.1918,321.3097,31415.0
2024-07-10 14:15:00,327.25,327.28,324.9,324.99,19849.0,321.4964,321.5259,319.1877,319.2761,19849.0
2024-07-10 14:20:00,325.06,325.8,324.63,325.8,7514.0,319.3449,320.0719,318.9225,320.0719,7514.0
2024-07-10 14:25:00,325.99,326.46,325.76,326.33,7812.0,320.2585,320.7203,320.0326,320.5926,7812.0
2024-07-10 14:30:00,326.48,327.12,326.47,326.61,8024.0,320.7399,321.3687,320.7301,320.8676,8024.0
2024-07-10 14:35:00,326.83,326.83,325.74,325.74,4467.0,321.0838,321.0838,320.0129,320.0129,4467.0
2024-07-10 14:40:00,325.74,326.39,325.74,325.93,16850.0,320.0129,320.6515,320.0129,320.1996,16850.0
2024-07-10 14:45:00,325.74,326.29,325.52,325.67,5767.0,320.0129,320.5533,319.7968,319.9442,5767.0
2024-07-10 14:50:00,325.49,325.5,325.14,325.14,2174.0,319.7673,319.7772,319.4235,319.4235,2174.0
2024-07-10 14:55:00,324.87,325.9,324.87,325.9,4237.0,319.1582,320.1701,319.1582,320.1701,4237.0
2024-07-10 15:00:00,326.07,326.53,325.88,326.46,8860.0,320.3371,320.7891,320.1505,320.7203,8860.0
2024-07-10 15:05:00,326.48,326.87,326.37,326.51,6531.0,320.7399,321.1231,320.6319,320.7694,6531.0
2024-07-10 15:10:00,326.29,326.47,326.21,326.45,3742.0,320.5533,320.7301,320.4747,320.7105,3742.0
2024-07-10 15:15:00,326.62,327.08,326.61,327.08,2245.0,320.8775,321.3294,320.8676,321.3294,2245.0
2024-07-10 15:20:00,327.07,327.14,326.72,327.0,5652.0,321.3196,321.3883,320.9757,321.2508,5652.0
2024-07-10 15:25:00,327.16,327.63,327.09,327.61,5342.0,321.408,321.8697,321.3392,321.8501,5342.0
2024-07-10 15:30:00,327.71,327.98,327.4,327.86,10162.0,321.9483,322.2136,321.6438,322.0957,10162.0
2024-07-10 15:35:00,327.86,328.07,327.74,328.06,9627.0,322.0957,322.302,321.9778,322.2922,9627.0
2024-07-10 15:40:00,327.93,328.06,327.41,327.85,10850.0,322.1644,322.2922,321.6536,322.0858,10850.0
2024-07-10 15:45:00,327.79,328.32,327.78,327.84,9352.0,322.0269,322.5476,322.0171,322.076,9352.0
2024-07-10 15:50:00,327.9,329.11,327.89,328.78,21332.0,322.135,323.3237,322.1251,322.9995,21332.0
2024-07-10 15:55:00,328.81,329.96,328.8,329.91,64094.0,323.029,324.1587,323.0191,324.1096,64094.0
2024-07-11 09:30:00,327.01,328.87,327.01,327.23,13672.0,321.2606,323.0879,321.2606,321.4767,13672.0
2024-07-11 09:35:00,327.88,328.57,327.77,327.77,2701.0,322.1153,322.7932,322.0073,322.0073,2701.0
2024-07-11 09:40:00,328.15,329.81,328.15,329.43,4935.0,322.3806,324.0114,322.3806,323.6381,4935.0
2024-07-11 09:45:00,329.65,330.45,329.55,330.45,9304.0,323.8542,324.6401,323.756,324.6401,9304.0
2024-07-11 09:50:00,330.3,330.81,330.16,330.59,2193.0,324.4928,324.9938,324.3552,324.7777,2193.0
2024-07-11 09:55:00,330.44,330.45,329.59,329.59,1874.0,324.6303,324.6401,323.7953,323.7953,1874.0
2024-07-11 10:00:00,329.88,330.55,329.58,330.55,4279.0,324.0802,324.7384,323.7854,324.7384,4279.0
2024-07-11 10:05:00,330.57,331.05,330.32,331.05,5417.0,324.758,325.2296,324.5124,325.2296,5417.0
2024-07-11 10:10:00,331.05,332.03,331.05,331.97,10286.0,325.2296,326.1924,325.2296,326.1334,10286.0
2024-07-11 10:15:00,331.89,332.27,331.89,332.11,6450.0,326.0548,326.4281,326.0548,326.2709,6450.0
2024-07-11 10:20:00,332.13,332.17,331.3,331.55,10086.0,326.2906,326.3299,325.4752,325.7208,10086.0
2024-07-11 10:25:00,331.06,331.32,330.65,330.93,3422.0,325.2394,325.4948,324.8366,325.1117,3422.0
2024-07-11 10:30:00,330.93,330.93,330.41,330.55,16272.0,325.1117,325.1117,324.6008,324.7384,16272.0
2024-07-11 10:35:00,330.56,330.56,329.64,329.65,16913.0,324.7482,324.7482,323.8444,323.8542,16913.0
2024-07-11 10:40:00,329.74,330.26,329.28,330.07,24364.0,323.9426,324.4535,323.4907,324.2668,24364.0
2024-07-11 10:45:00,330.08,330.92,330.08,330.86,3000.0,324.2766,325.1019,324.2766,325.0429,3000.0
2024-07-11 10:50:00,330.76,331.33,330.38,331.3,4280.0,324.9447,325.5047,324.5714,325.4752,4280.0
2024-07-11 10:55:00,331.3,331.35,330.47,330.76,3637.0,325.4752,325.5243,324.6598,324.9447,3637.0
2024-07-11 11:00:00,330.75,331.45,330.75,331.44,3624.0,324.9349,325.6226,324.9349,325.6127,3624.0
2024-07-11 11:05:00,331.64,331.64,330.89,331.06,1125.0,325.8092,325.8092,325.0724,325.2394,1125.0
2024-07-11 11:10:00,330.68,331.05,330.68,331.01,500.0,324.8661,325.2296,324.8661,325.1903,500.0
2024-07-11 11:15:00,331.0,331.06,330.55,330.56,5004.0,325.1805,325.2394,324.7384,324.7482,5004.0
2024-07-11 11:20:00,330.79,331.18,330.75,331.16,3970.0,324.9742,325.3573,324.9349,325.3377,3970.0
2024-07-11 11:25:00,331.18,331.36,330.89,330.89,2671.0,325.3573,325.5341,325.0724,325.0724,2671.0
2024-07-11 11:30:00,330.95,331.66,330.7,331.49,4020.0,325.1313,325.8289,324.8857,325.6618,4020.0
2024-07-11 11:35:00,331.49,331.82,331.45,331.82,1460.0,325.6618,325.986,325.6226,325.986,1460.0
2024-07-11 11:40:00,331.87,331.9,331.58,331.75,3769.0,326.0352,326.0646,325.7503,325.9173,3769.0
2024-07-11 11:45:00,331.68,331.85,331.48,331.48,3691.0,325.8485,326.0155,325.652,325.652,3691.0
2024-07-11 11:50:00,331.71,331.92,331.56,331.81,4424.0,325.878,326.0843,325.7306,325.9762,4424.0
2024-07-11 11:55:00,331.97,332.08,331.82,331.82,3048.0,326.1334,326.2415,325.986,325.986,3048.0
2024-07-11 12:00:00,331.82,331.89,331.61,331.66,1379.0,325.986,326.0548,325.7797,325.8289,1379.0
2024-07-11 12:05:00,331.69,331.8,331.3,331.41,2553.0,325.8583,325.9664,325.4752,325.5833,2553.0
2024-07-11 12:10:00,331.26,331.44,331.21,331.34,1612.0,325.4359,325.6127,325.3868,325.5145,1612.0
2024-07-11 12:15:00,331.42,331.43,331.14,331.15,1315.0,325.5931,325.6029,325.318,325.3278,1315.0
2024-07-11 12:20:00,331.15,331.59,331.0,331.44,6853.0,325.3278,325.7601,325.1805,325.6127,6853.0
2024-07-11 12:25:00,331.59,331.59,331.32,331.46,1202.0,325.7601,325.7601,325.4948,325.6324,1202.0
2024-07-11 12:30:00,331.45,331.59,331.45,331.5,14323.0,325.6226,325.7601,325.6226,325.6717,14323.0
2024-07-11 12:35:00,331.47,331.47,331.23,331.43,9361.0,325.6422,325.6422,325.4064,325.6029,9361.0
2024-07-11 12:40:00,331.22,331.49,331.11,331.22,1547.0,325.3966,325.6618,325.2885,325.3966,1547.0
2024-07-11 12:45:00,331.38,331.49,331.12,331.13,1759.0,325.5538,325.6618,325.2984,325.3082,1759.0
2024-07-11 12:50:00,331.23,331.4,331.21,331.39,2642.0,325.4064,325.5734,325.3868,325.5636,2642.0
2024-07-11 12:55:00,331.28,331.75,331.28,331.75,1515.0,325.4555,325.9173,325.4555,325.9173,1515.0
2024-07-11 13:00:00,331.66,331.82,331.6,331.68,3617.0,325.8289,325.986,325.7699,325.8485,3617.0
2024-07-11 13:05:00,331.67,331.67,331.61,331.62,560.0,325.8387,325.8387,325.7797,325.7896,560.0
2024-07-11 13:10:00,331.63,331.87,331.62,331.83,4143.0,325.7994,326.0352,325.7896,325.9959,4143.0
2024-07-11 13:15:00,331.93,331.95,331.87,331.95,644.0,326.0941,326.1138,326.0352,326.1138,644.0
2024-07-11 13:20:00,331.87,331.87,331.21,331.28,6355.0,326.0352,326.0352,325.3868,325.4555,6355.0
2024-07-11 13:25:00,331.25,331.39,331.1,331.38,831.0,325.4261,325.5636,325.2787,325.5538,831.0
2024-07-11 13:30:00,331.23,331.38,331.21,331.38,782.0,325.4064,325.5538,325.3868,325.5538,782.0
2024-07-11 13:35:00,331.25,331.32,331.04,331.06,1741.0,325.4261,325.4948,325.2198,325.2394,1741.0
2024-07-11 13:40:00,331.11,331.2,330.89,330.91,2898.0,325.2885,325.3769,325.0724,325.092,2898.0
2024-07-11 13:45:00,331.07,331.07,331.01,331.03,443.0,325.2492,325.2492,325.1903,325.2099,443.0
2024-07-11 13:50:00,331.04,331.72,331.0,331.72,3563.0,325.2198,325.8878,325.1805,325.8878,3563.0
2024-07-11 13:55:00,331.76,332.17,331.71,331.93,3247.0,325.9271,326.3299,325.878,326.0941,3247.0
2024-07-11 14:00:00,331.77,332.08,331.66,331.94,5224.0,325.9369,326.2415,325.8289,326.1039,5224.0
2024-07-11 14:05:00,332.02,332.12,331.78,331.97,4479.0,326.1825,326.2808,325.9467,326.1334,4479.0
2024-07-11 14:10:00,332.2,332.4,332.1,332.12,6035.0,326.3594,326.5558,326.2611,326.2808,6035.0
2024-07-11 14:15:00,332.07,332.12,331.9,331.97,1515.0,326.2317,326.2808,326.0646,326.1334,1515.0
2024-07-11 14:20:00,332.03,332.14,331.96,332.14,519.0,326.1924,326.3004,326.1236,326.3004,519.0
2024-07-11 14:25:00,332.13,332.16,331.58,331.59,4456.0,326.2906,326.3201,325.7503,325.7601,4456.0
2024-07-11 14:30:00,331.69,332.32,331.69,332.24,6421.0,325.8583,326.4773,325.8583,326.3987,6421.0
2024-07-11 14:35:00,332.13,332.18,331.83,331.93,1490.0,326.2906,326.3397,325.9959,326.0941,1490.0
2024-07-11 14:40:00,331.83,332.06,331.71,331.81,2674.0,325.9959,326.2218,325.878,325.9762,2674.0
2024-07-11 14:45:00,331.63,331.66,331.23,331.32,729.0,325.7994,325.8289,325.4064,325.4948,729.0
2024-07-11 14:50:00,331.3,331.53,331.07,331.27,3247.0,325.4752,325.7011,325.2492,325.4457,3247.0
2024-07-11 14:55:00,331.29,331.34,331.22,331.34,637.0,325.4654,325.5145,325.3966,325.5145,637.0
2024-07-11 15:00:00,331.24,331.24,331.06,331.17,1056.0,325.4162,325.4162,325.2394,325.3475,1056.0
2024-07-11 15:05:00,331.07,331.25,331.04,331.05,1492.0,325.2492,325.4261,325.2198,325.2296,1492.0
2024-07-11 15:10:00,331.04,331.25,331.03,331.16,3617.0,325.2198,325.4261,325.2099,325.3377,3617.0
2024-07-11 15:15:00,331.25,331.59,331.25,331.27,5439.0,325.4261,325.7601,325.4261,325.4457,5439.0
2024-07-11 15:20:00,331.37,331.37,330.8,331.0,2090.0,325.544,325.544,324.984,325.1805,2090.0
2024-07-11 15:25:00,331.16,331.75,331.15,331.69,5824.0,325.3377,325.9173,325.3278,325.8583,5824.0
2024-07-11 15:30:00,331.81,332.16,331.67,332.04,5802.0,325.9762,326.3201,325.8387,326.2022,5802.0
2024-07-11 15:35:00,331.97,332.24,331.87,331.97,6114.0,326.1334,326.3987,326.0352,326.1334,6114.0
2024-07-11 15:40:00,331.87,332.01,331.85,331.91,3787.0,326.0352,326.1727,326.0155,326.0745,3787.0
2024-07-11 15:45:00,331.9,332.3,331.74,332.22,8132.0,326.0646,326.4576,325.9075,326.379,8132.0
2024-07-11 15:50:00,332.13,332.81,331.95,332.68,19334.0,326.2906,326.9586,326.1138,326.8309,19334.0
2024-07-11 15:55:00,332.69,333.84,332.47,333.53,99700.0,326.8408,327.9705,326.6246,327.666,99700.0
2024-07-12 09:30:00,333.56,334.75,333.38,333.86,12075.0,327.6955,328.8645,327.5186,327.9902,12075.0
2024-07-12 09:35:00,334.0,335.0,334.0,334.6,2854.0,328.1277,329.1101,328.1277,328.7172,2854.0
2024-07-12 09:40:00,334.86,334.86,334.86,334.86,100.0,328.9726,328.9726,328.9726,328.9726,100.0
2024-07-12 09:45:00,334.86,334.94,334.54,334.67,1090.0,328.9726,329.0512,328.6582,328.7859,1090.0
2024-07-12 09:50:00,334.49,334.49,333.65,333.93,2834.0,328.6091,328.6091,327.7839,328.0589,2834.0
2024-07-12 09:55:00,333.33,333.48,332.98,332.98,1333.0,327.4695,327.6169,327.1257,327.1257,1333.0
2024-07-12 10:00:00,333.13,333.13,330.57,330.57,8617.0,327.273,327.273,324.758,324.758,8617.0
2024-07-12 10:05:00,330.92,331.6,330.53,331.34,12480.0,325.1019,325.7699,324.7187,325.5145,12480.0
2024-07-12 10:10:00,331.56,332.09,331.56,332.05,2720.0,325.7306,326.2513,325.7306,326.212,2720.0
2024-07-12 10:15:00,332.13,332.52,331.67,332.48,4884.0,326.2906,326.6737,325.8387,326.6344,4884.0
2024-07-12 10:20:00,332.49,332.49,332.18,332.37,2508.0,326.6443,326.6443,326.3397,326.5264,2508.0
2024-07-12 10:25:00,332.29,332.63,332.28,332.47,6283.0,326.4478,326.7818,326.438,326.6246,6283.0
2024-07-12 10:30:00,332.29,332.56,331.53,331.69,7781.0,326.4478,326.713,325.7011,325.8583,7781.0
2024-07-12 10:35:00,331.61,331.61,331.39,331.57,1318.0,325.7797,325.7797,325.5636,325.7404,1318.0
2024-07-12 10:40:00,331.04,331.29,330.84,331.09,4309.0,325.2198,325.4654,325.0233,325.2689,4309.0
2024-07-12 10:45:00,331.37,331.46,331.3,331.34,1200.0,325.544,325.6324,325.4752,325.5145,1200.0
2024-07-12 10:50:00,331.28,331.48,331.14,331.37,3963.0,325.4555,325.652,325.318,325.544,3963.0
2024-07-12 10:55:00,331.23,331.66,331.23,331.4,2894.0,325.4064,325.8289,325.4064,325.5734,2894.0
2024-07-12 11:00:00,331.84,331.92,331.72,331.9,6015.0,326.0057,326.0843,325.8878,326.0646,6015.0
2024-07-12 11:05:00,332.06,332.13,331.88,331.97,3166.0,326.2218,326.2906,326.045,326.1334,3166.0
2024-07-12 11:10:00,331.94,332.39,331.74,332.27,3056.0,326.1039,326.546,325.9075,326.4281,3056.0
2024-07-12 11:15:00,332.51,333.2,332.51,333.2,840.0,326.6639,327.3418,326.6639,327.3418,840.0
2024-07-12 11:20:00,333.33,333.39,333.3,333.31,800.0,327.4695,327.5284,327.44,327.4498,800.0
2024-07-12 11:25:00,333.58,333.8,333.41,333.8,1634.0,327.7151,327.9312,327.5481,327.9312,1634.0
2024-07-12 11:30:00,333.61,333.96,333.47,333.61,2505.0,327.7446,328.0884,327.607,327.7446,2505.0
2024-07-12 11:35:00,333.5,333.88,333.5,333.76,1848.0,327.6365,328.0098,327.6365,327.8919,1848.0
2024-07-12 11:40:00,333.72,333.72,333.45,333.45,2028.0,327.8526,327.8526,327.5874,327.5874,2028.0
2024-07-12 11:45:00,333.51,333.87,333.51,333.76,767.0,327.6463,328.0,327.6463,327.8919,767.0
2024-07-12 11:50:00,334.0,334.04,333.89,333.91,1110.0,328.1277,328.167,328.0197,328.0393,1110.0
2024-07-12 11:55:00,334.0,334.21,333.71,333.71,2189.0,328.1277,328.334,327.8428,327.8428,2189.0
2024-07-12 12:00:00,333.62,333.62,333.43,333.45,500.0,327.7544,327.7544,327.5677,327.5874,500.0
2024-07-12 12:05:00,333.43,333.75,333.41,333.71,1475.0,327.5677,327.8821,327.5481,327.8428,1475.0
2024-07-12 12:10:00,333.59,333.66,333.48,333.66,5816.0,327.7249,327.7937,327.6169,327.7937,5816.0
2024-07-12 12:15:00,333.71,333.96,333.7,333.96,536.0,327.8428,328.0884,327.833,328.0884,536.0
2024-07-12 12:20:00,333.92,334.05,333.77,333.78,1021.0,328.0491,328.1768,327.9018,327.9116,1021.0
2024-07-12 12:25:00,333.83,333.83,333.59,333.62,752.0,327.9607,327.9607,327.7249,327.7544,752.0
2024-07-12 12:30:00,333.41,333.61,333.31,333.61,1359.0,327.5481,327.7446,327.4498,327.7446,1359.0
2024-07-12 12:35:00,333.63,333.72,333.62,333.67,400.0,327.7642,327.8526,327.7544,327.8035,400.0
2024-07-12 12:40:00,333.56,333.56,333.42,333.46,812.0,327.6955,327.6955,327.5579,327.5972,812.0
2024-07-12 12:45:00,333.44,333.82,333.44,333.82,2928.0,327.5776,327.9509,327.5776,327.9509,2928.0
2024-07-12 12:50:00,333.82,333.82,333.66,333.66,280.0,327.9509,327.9509,327.7937,327.7937,280.0
2024-07-12 12:55:00,333.75,334.09,333.75,333.98,1106.0,327.8821,328.2161,327.8821,328.1081,1106.0
2024-07-12 13:00:00,334.12,334.34,334.04,334.05,4301.0,328.2456,328.4617,328.167,328.1768,4301.0
2024-07-12 13:05:00,333.82,334.05,333.7,333.7,1058.0,327.9509,328.1768,327.833,327.833,1058.0
2024-07-12 13:10:00,333.86,333.86,333.62,333.84,1494.0,327.9902,327.9902,327.7544,327.9705,1494.0
2024-07-12 13:15:00,333.7,333.83,333.69,333.77,3680.0,327.833,327.9607,327.8232,327.9018,3680.0
2024-07-12 13:20:00,333.77,334.21,333.77,334.12,3158.0,327.9018,328.334,327.9018,328.2456,3158.0
2024-07-12 13:25:00,334.06,334.19,333.82,334.19,1219.0,328.1867,328.3144,327.9509,328.3144,1219.0
2024-07-12 13:30:00,334.19,334.47,334.19,334.41,700.0,328.3144,328.5895,328.3144,328.5305,700.0
2024-07-12 13:35:00,334.43,334.43,334.28,334.3,1453.0,328.5502,328.5502,328.4028,328.4224,1453.0
2024-07-12 13:40:00,334.31,334.59,334.18,334.43,3135.0,328.4323,328.7073,328.3046,328.5502,3135.0
2024-07-12 13:45:00,334.62,334.66,334.47,334.5,1425.0,328.7368,328.7761,328.5895,328.6189,1425.0
2024-07-12 13:50:00,334.6,334.6,334.24,334.52,2500.0,328.7172,328.7172,328.3635,328.6386,2500.0
2024-07-12 13:55:00,334.36,334.36,334.26,334.28,500.0,328.4814,328.4814,328.3831,328.4028,500.0
2024-07-12 14:00:00,334.21,334.43,334.18,334.43,1149.0,328.334,328.5502,328.3046,328.5502,1149.0
2024-07-12 14:05:00,334.31,334.89,334.3,334.89,2364.0,328.4323,329.0021,328.4224,329.0021,2364.0
2024-07-12 14:10:00,334.78,334.79,334.6,334.78,1622.0,328.894,328.9038,328.7172,328.894,1622.0
2024-07-12 14:15:00,334.55,334.72,334.41,334.72,2270.0,328.668,328.8351,328.5305,328.8351,2270.0
2024-07-12 14:20:00,334.68,334.79,334.57,334.75,2950.0,328.7958,328.9038,328.6877,328.8645,2950.0
2024-07-12 14:25:00,334.77,334.87,334.57,334.76,1932.0,328.8842,328.9824,328.6877,328.8744,1932.0
2024-07-12 14:30:00,334.81,334.81,334.5,334.56,1486.0,328.9235,328.9235,328.6189,328.6779,1486.0
2024-07-12 14:35:00,334.49,334.84,334.4,334.84,3774.0,328.6091,328.9529,328.5207,328.9529,3774.0
2024-07-12 14:40:00,334.72,334.81,334.7,334.81,1006.0,328.8351,328.9235,328.8154,328.9235,1006.0
2024-07-12 14:45:00,334.86,335.01,334.46,334.82,5364.0,328.9726,329.12,328.5796,328.9333,5364.0
2024-07-12 14:50:00,334.54,335.21,334.54,335.0,5512.0,328.6582,329.3164,328.6582,329.1101,5512.0
2024-07-12 14:55:00,334.98,335.07,334.98,335.06,925.0,329.0905,329.1789,329.0905,329.1691,925.0
2024-07-12 15:00:00,335.1,335.28,335.0,335.16,2154.0,329.2084,329.3852,329.1101,329.2673,2154.0
2024-07-12 15:05:00,335.23,335.31,335.17,335.17,1797.0,329.3361,329.4147,329.2771,329.2771,1797.0
2024-07-12 15:10:00,335.18,335.43,335.1,335.26,2943.0,329.287,329.5326,329.2084,329.3656,2943.0
2024-07-12 15:15:00,335.23,335.36,334.95,335.36,3427.0,329.3361,329.4638,329.061,329.4638,3427.0
2024-07-12 15:20:00,335.35,335.61,335.35,335.52,1983.0,329.454,329.7094,329.454,329.621,1983.0
2024-07-12 15:25:00,335.53,335.56,335.11,335.18,6045.0,329.6308,329.6603,329.2182,329.287,6045.0
2024-07-12 15:30:00,335.13,335.35,335.09,335.35,2626.0,329.2379,329.454,329.1986,329.454,2626.0
2024-07-12 15:35:00,335.24,335.58,335.22,335.4,5463.0,329.3459,329.6799,329.3263,329.5031,5463.0
2024-07-12 15:40:00,335.28,335.28,334.74,334.81,4097.0,329.3852,329.3852,328.8547,328.9235,4097.0
2024-07-12 15:45:00,334.88,335.19,334.88,335.15,7407.0,328.9922,329.2968,328.9922,329.2575,7407.0
2024-07-12 15:50:00,335.09,335.29,334.76,335.23,8681.0,329.1986,329.395,328.8744,329.3361,8681.0
2024-07-12 15:55:00,335.1,335.34,334.75,334.88,30610.0,329.2084,329.4442,328.8645,328.9922,30610.0
2024-07-15 09:30:00,336.6,338.11,335.5,337.28,12693.0,330.682,332.1655,329.6013,331.3501,12693.0
2024-07-15 09:35:00,337.69,338.38,337.21,338.26,4413.0,331.7528,332.4307,331.2813,332.3128,4413.0
2024-07-15 09:40:00,338.19,338.77,337.47,338.32,12953.0,332.2441,332.8139,331.5367,332.3718,12953.0
2024-07-15 09:45:00,338.49,338.49,336.41,336.79,11187.0,332.5388,332.5388,330.4953,330.8687,11187.0
2024-07-15 09:50:00,336.83,337.12,336.59,336.66,1897.0,330.908,331.1929,330.6722,330.741,1897.0
2024-07-15 09:55:00,336.9,337.38,335.73,336.36,6868.0,330.9767,331.4483,329.8273,330.4462,6868.0
2024-07-15 10:00:00,336.39,336.46,335.23,335.49,2361.0,330.4757,330.5445,329.3361,329.5915,2361.0
2024-07-15 10:05:00,335.26,335.26,334.61,334.9,5055.0,329.3656,329.3656,328.727,329.0119,5055.0
2024-07-15 10:10:00,335.11,335.35,334.7,335.24,10876.0,329.2182,329.454,328.8154,329.3459,10876.0
2024-07-15 10:15:00,335.24,335.62,335.14,335.29,7808.0,329.3459,329.7192,329.2477,329.395,7808.0
2024-07-15 10:20:00,335.28,335.28,334.35,334.66,6528.0,329.3852,329.3852,328.4716,328.7761,6528.0
2024-07-15 10:25:00,334.64,334.81,333.54,333.54,15255.0,328.7565,328.9235,327.6758,327.6758,15255.0
2024-07-15 10:30:00,333.71,333.77,332.98,333.24,2469.0,327.8428,327.9018,327.1257,327.3811,2469.0
2024-07-15 10:35:00,333.35,333.68,333.33,333.63,1700.0,327.4891,327.8133,327.4695,327.7642,1700.0
2024-07-15 10:40:00,333.56,333.56,333.03,333.07,17063.0,327.6955,327.6955,327.1748,327.2141,17063.0
2024-07-15 10:45:00,333.07,333.08,332.45,332.54,3778.0,327.2141,327.2239,326.605,326.6934,3778.0
2024-07-15 10:50:00,332.0,332.43,331.74,331.74,11304.0,326.1629,326.5853,325.9075,325.9075,11304.0
2024-07-15 10:55:00,331.65,332.26,331.32,332.25,3912.0,325.819,326.4183,325.4948,326.4085,3912.0
2024-07-15 11:00:00,332.54,332.93,332.3,332.43,1746.0,326.6934,327.0765,326.4576,326.5853,1746.0
2024-07-15 11:05:00,332.28,332.4,331.71,331.95,4836.0,326.438,326.5558,325.878,326.1138,4836.0
2024-07-15 11:10:00,332.1,332.1,330.81,331.01,12219.0,326.2611,326.2611,324.9938,325.1903,12219.0
2024-07-15 11:15:00,331.03,331.67,331.02,331.28,6090.0,325.2099,325.8387,325.2001,325.4555,6090.0
2024-07-15 11:20:00,331.29,331.65,331.13,331.14,3786.0,325.4654,325.819,325.3082,325.318,3786.0
2024-07-15 11:25:00,331.38,331.74,331.19,331.21,10723.0,325.5538,325.9075,325.3671,325.3868,10723.0
2024-07-15 11:30:00,331.35,331.38,330.55,330.59,12570.0,325.5243,325.5538,324.7384,324.7777,12570.0
2024-07-15 11:35:00,330.72,331.57,330.68,331.56,8004.0,324.9054,325.7404,324.8661,325.7306,8004.0
2024-07-15 11:40:00,331.35,332.21,331.13,332.04,2739.0,325.5243,326.3692,325.3082,326.2022,2739.0
2024-07-15 11:45:00,332.0,332.4,331.09,332.04,9165.0,326.1629,326.5558,325.2689,326.2022,9165.0
2024-07-15 11:50:00,331.95,332.42,331.95,332.37,2095.0,326.1138,326.5755,326.1138,326.5264,2095.0
2024-07-15 11:55:00,332.44,332.6,332.28,332.29,2404.0,326.5951,326.7523,326.438,326.4478,2404.0
2024-07-15 12:00:00,332.24,332.62,332.24,332.52,2911.0,326.3987,326.772,326.3987,326.6737,2911.0
2024-07-15 12:05:00,332.32,332.64,332.3,332.58,2880.0,326.4773,326.7916,326.4576,326.7327,2880.0
2024-07-15 12:10:00,332.7,333.04,332.33,332.9,4516.0,326.8506,327.1846,326.4871,327.0471,4516.0
2024-07-15 12:15:00,332.87,333.03,332.7,332.73,3817.0,327.0176,327.1748,326.8506,326.88,3817.0
2024-07-15 12:20:00,332.92,333.06,332.49,332.49,3351.0,327.0667,327.2042,326.6443,326.6443,3351.0
2024-07-15 12:25:00,332.49,332.49,332.11,332.18,2732.0,326.6443,326.6443,326.2709,326.3397,2732.0
2024-07-15 12:30:00,332.0,332.22,331.81,331.93,2644.0,326.1629,326.379,325.9762,326.0941,2644.0
2024-07-15 12:35:00,331.93,332.06,331.79,331.85,1772.0,326.0941,326.2218,325.9566,326.0155,1772.0
2024-07-15 12:40:00,331.96,332.14,331.78,332.14,6339.0,326.1236,326.3004,325.9467,326.3004,6339.0
2024-07-15 12:45:00,332.11,332.17,331.64,331.75,12936.0,326.2709,326.3299,325.8092,325.9173,12936.0
2024-07-15 12:50:00,331.79,331.79,331.54,331.74,3798.0,325.9566,325.9566,325.711,325.9075,3798.0
2024-07-15 12:55:00,331.63,332.45,331.55,332.05,16383.0,325.7994,326.605,325.7208,326.212,16383.0
2024-07-15 13:00:00,332.16,332.16,331.89,331.96,2130.0,326.3201,326.3201,326.0548,326.1236,2130.0
2024-07-15 13:05:00,331.88,332.18,331.83,332.14,3286.0,326.045,326.3397,325.9959,326.3004,3286.0
2024-07-15 13:10:00,332.15,332.15,331.95,332.07,908.0,326.3102,326.3102,326.1138,326.2317,908.0
2024-07-15 13:15:00,331.95,331.95,331.69,331.69,2914.0,326.1138,326.1138,325.8583,325.8583,2914.0
2024-07-15 13:20:00,331.78,332.4,331.5,332.4,6518.0,325.9467,326.5558,325.6717,326.5558,6518.0
2024-07-15 13:25:00,332.3,332.3,332.01,332.01,1087.0,326.4576,326.4576,326.1727,326.1727,1087.0
2024-07-15 13:30:00,331.9,332.0,331.79,331.79,2567.0,326.0646,326.1629,325.9566,325.9566,2567.0
2024-07-15 13:35:00,331.79,332.0,331.54,331.93,4659.0,325.9566,326.1629,325.711,326.0941,4659.0
2024-07-15 13:40:00,332.02,332.08,331.89,331.89,3416.0,326.1825,326.2415,326.0548,326.0548,3416.0
2024-07-15 13:45:00,331.74,331.76,331.41,331.41,7152.0,325.9075,325.9271,325.5833,325.5833,7152.0
2024-07-15 13:50:00,331.4,331.79,331.28,331.69,3623.0,325.5734,325.9566,325.4555,325.8583,3623.0
2024-07-15 13:55:00,331.6,331.83,331.6,331.83,1600.0,325.7699,325.9959,325.7699,325.9959,1600.0
2024-07-15 14:00:00,331.7,331.84,331.56,331.83,3850.0,325.8682,326.0057,325.7306,325.9959,3850.0
2024-07-15 14:05:00,331.78,332.05,331.74,331.74,4204.0,325.9467,326.212,325.9075,325.9075,4204.0
2024-07-15 14:10:00,331.86,332.02,331.85,331.95,4680.0,326.0253,326.1825,326.0155,326.1138,4680.0
2024-07-15 14:15:00,331.87,332.0,331.86,331.98,3047.0,326.0352,326.1629,326.0253,326.1432,3047.0
2024-07-15 14:20:00,331.93,332.14,331.91,332.06,6394.0,326.0941,326.3004,326.0745,326.2218,6394.0
2024-07-15 14:25:00,331.92,331.99,331.92,331.92,800.0,326.0843,326.1531,326.0843,326.0843,800.0
2024-07-15 14:30:00,331.99,332.48,331.86,332.29,9076.0,326.1531,326.6344,326.0253,326.4478,9076.0
2024-07-15 14:35:00,332.41,332.41,332.08,332.12,1911.0,326.5657,326.5657,326.2415,326.2808,1911.0
2024-07-15 14:40:00,332.24,332.44,332.24,332.31,3314.0,326.3987,326.5951,326.3987,326.4674,3314.0
2024-07-15 14:45:00,332.34,332.76,332.25,332.74,5195.0,326.4969,326.9095,326.4085,326.8899,5195.0
2024-07-15 14:50:00,332.73,332.94,332.63,332.86,2862.0,326.88,327.0864,326.7818,327.0078,2862.0
2024-07-15 14:55:00,332.93,333.12,332.78,332.89,10294.0,327.0765,327.2632,326.9292,327.0372,10294.0
2024-07-15 15:00:00,332.9,333.08,332.64,332.75,4703.0,327.0471,327.2239,326.7916,326.8997,4703.0
2024-07-15 15:05:00,332.67,333.07,332.6,333.03,5254.0,326.8211,327.2141,326.7523,327.1748,5254.0
2024-07-15 15:10:00,332.82,332.98,332.55,332.59,9561.0,326.9685,327.1257,326.7032,326.7425,9561.0
2024-07-15 15:15:00,332.56,332.61,332.44,332.54,3129.0,326.713,326.7622,326.5951,326.6934,3129.0
2024-07-15 15:20:00,332.54,333.05,332.53,332.8,6852.0,326.6934,327.1944,326.6836,326.9488,6852.0
2024-07-15 15:25:00,332.82,332.82,332.33,332.4,5407.0,326.9685,326.9685,326.4871,326.5558,5407.0
2024-07-15 15:30:00,332.37,332.56,332.3,332.44,7583.0,326.5264,326.713,326.4576,326.5951,7583.0
2024-07-15 15:35:00,332.45,332.5,332.1,332.11,6404.0,326.605,326.6541,326.2611,326.2709,6404.0
2024-07-15 15:40:00,332.02,332.21,331.33,331.39,25541.0,326.1825,326.3692,325.5047,325.5636,25541.0
2024-07-15 15:45:00,331.43,331.44,330.94,330.94,10634.0,325.6029,325.6127,325.1215,325.1215,10634.0
2024-07-15 15:50:00,331.03,331.46,330.87,331.28,26581.0,325.2099,325.6324,325.0527,325.4555,26581.0
2024-07-15 15:55:00,331.17,331.69,331.16,331.69,64312.0,325.3475,325.8583,325.3377,325.8583,64312.0
2024-07-16 09:30:00,333.83,338.76,333.83,337.9,40718.0,327.9607,332.804,327.9607,331.9591,40718.0
2024-07-16 09:35:00,338.0,338.0,335.38,336.23,4581.0,332.0574,332.0574,329.4835,330.3185,4581.0
2024-07-16 09:40:00,335.79,337.33,335.69,337.21,2460.0,329.8862,331.3992,329.788,331.2813,2460.0
2024-07-16 09:45:00,338.21,338.21,337.17,337.51,2419.0,332.2637,332.2637,331.242,331.576,2419.0
2024-07-16 09:50:00,337.05,338.32,336.86,337.42,10536.0,331.1241,332.3718,330.9374,331.4876,10536.0
2024-07-16 09:55:00,337.74,338.37,337.74,338.07,2118.0,331.802,332.4209,331.802,332.1262,2118.0
2024-07-16 10:00:00,337.75,338.64,337.75,338.38,3340.0,331.8118,332.6861,331.8118,332.4307,3340.0
2024-07-16 10:05:00,338.56,340.16,338.4,340.16,6184.0,332.6075,334.1794,332.4504,334.1794,6184.0
2024-07-16 10:10:00,340.21,340.79,339.94,340.58,5656.0,334.2285,334.7983,333.9633,334.592,5656.0
2024-07-16 10:15:00,340.86,340.86,339.67,339.67,4120.0,334.8671,334.8671,333.698,333.698,4120.0
2024-07-16 10:20:00,339.79,340.29,339.48,340.24,3796.0,333.8159,334.3071,333.5114,334.258,3796.0
2024-07-16 10:25:00,339.89,341.07,339.72,340.71,11471.0,333.9142,335.0734,333.7472,334.7197,11471.0
2024-07-16 10:30:00,340.67,341.88,340.0,341.68,11101.0,334.6804,335.8692,334.0222,335.6727,11101.0
2024-07-16 10:35:00,341.94,342.46,340.97,341.35,21384.0,335.9281,336.439,334.9752,335.3485,21384.0
2024-07-16 10:40:00,341.19,341.24,340.84,341.03,4017.0,335.1913,335.2404,334.8475,335.0341,4017.0
2024-07-16 10:45:00,341.14,341.59,340.28,341.39,10031.0,335.1422,335.5843,334.2973,335.3878,10031.0
2024-07-16 10:50:00,341.27,342.03,341.22,341.73,4327.0,335.2699,336.0165,335.2208,335.7218,4327.0
2024-07-16 10:55:00,341.6,341.62,341.27,341.5,3954.0,335.5941,335.6137,335.2699,335.4959,3954.0
2024-07-16 11:00:00,341.33,341.5,341.15,341.36,1805.0,335.3288,335.4959,335.152,335.3583,1805.0
2024-07-16 11:05:00,341.09,341.31,341.0,341.14,8599.0,335.0931,335.3092,335.0046,335.1422,8599.0
2024-07-16 11:10:00,341.38,341.9,341.14,341.65,9315.0,335.378,335.8888,335.1422,335.6432,9315.0
2024-07-16 11:15:00,341.78,341.85,341.45,341.72,2171.0,335.7709,335.8397,335.4467,335.712,2171.0
2024-07-16 11:20:00,341.85,342.04,341.59,341.87,2587.0,335.8397,336.0264,335.5843,335.8594,2587.0
2024-07-16 11:25:00,341.97,342.45,341.48,341.7,6701.0,335.9576,336.4292,335.4762,335.6923,6701.0
2024-07-16 11:30:00,341.71,341.91,340.98,341.1,3478.0,335.7022,335.8986,334.985,335.1029,3478.0
2024-07-16 11:35:00,341.38,341.47,340.51,340.76,6279.0,335.378,335.4664,334.5233,334.7689,6279.0
2024-07-16 11:40:00,340.53,340.67,339.82,339.98,4062.0,334.5429,334.6804,333.8454,334.0026,4062.0
2024-07-16 11:45:00,339.98,340.24,339.45,339.91,7854.0,334.0026,334.258,333.4819,333.9338,7854.0
2024-07-16 11:50:00,340.09,340.17,339.83,340.14,3145.0,334.1106,334.1892,333.8552,334.1598,3145.0
2024-07-16 11:55:00,340.02,340.4,339.89,340.39,3850.0,334.0419,334.4152,333.9142,334.4054,3850.0
2024-07-16 12:00:00,340.25,340.58,339.87,340.49,11546.0,334.2678,334.592,333.8945,334.5036,11546.0
2024-07-16 12:05:00,340.49,340.75,340.1,340.22,8859.0,334.5036,334.759,334.1205,334.2384,8859.0
2024-07-16 12:10:00,340.11,340.47,340.01,340.46,2896.0,334.1303,334.484,334.0321,334.4741,2896.0
2024-07-16 12:15:00,340.38,341.0,340.26,341.0,3043.0,334.3955,335.0046,334.2777,335.0046,3043.0
2024-07-16 12:20:00,341.06,341.32,341.01,341.13,4766.0,335.0636,335.319,335.0145,335.1324,4766.0
2024-07-16 12:25:00,340.9,341.13,340.66,341.09,6171.0,334.9064,335.1324,334.6706,335.0931,6171.0
2024-07-16 12:30:00,341.13,341.38,341.04,341.38,2780.0,335.1324,335.378,335.0439,335.378,2780.0
2024-07-16 12:35:00,341.24,341.25,341.0,341.02,2095.0,335.2404,335.2503,335.0046,335.0243,2095.0
2024-07-16 12:40:00,341.02,341.18,340.85,341.18,1734.0,335.0243,335.1815,334.8573,335.1815,1734.0
2024-07-16 12:45:00,340.92,341.38,340.89,340.89,3305.0,334.9261,335.378,334.8966,334.8966,3305.0
2024-07-16 12:50:00,341.06,341.06,340.55,340.77,2605.0,335.0636,335.0636,334.5626,334.7787,2605.0
2024-07-16 12:55:00,340.72,340.84,340.54,340.74,1937.0,334.7296,334.8475,334.5527,334.7492,1937.0
2024-07-16 13:00:00,340.59,340.69,340.34,340.42,2879.0,334.6019,334.7001,334.3563,334.4348,2879.0
2024-07-16 13:05:00,340.54,340.89,340.54,340.89,3876.0,334.5527,334.8966,334.5527,334.8966,3876.0
2024-07-16 13:10:00,340.89,341.01,340.23,340.23,3463.0,334.8966,335.0145,334.2482,334.2482,3463.0
2024-07-16 13:15:00,339.88,340.0,339.58,339.79,3679.0,333.9043,334.0222,333.6096,333.8159,3679.0
2024-07-16 13:20:00,339.78,339.95,339.71,339.81,861.0,333.8061,333.9731,333.7373,333.8356,861.0
2024-07-16 13:25:00,339.79,340.17,339.66,340.17,3088.0,333.8159,334.1892,333.6882,334.1892,3088.0
2024-07-16 13:30:00,340.25,340.39,340.18,340.18,696.0,334.2678,334.4054,334.1991,334.1991,696.0
2024-07-16 13:35:00,340.21,340.31,339.96,340.08,2768.0,334.2285,334.3268,333.9829,334.1008,2768.0
2024-07-16 13:40:00,340.08,340.33,340.02,340.18,1518.0,334.1008,334.3464,334.0419,334.1991,1518.0
2024-07-16 13:45:00,340.28,340.28,339.92,340.18,1992.0,334.2973,334.2973,333.9436,334.1991,1992.0
2024-07-16 13:50:00,339.96,340.23,339.44,340.23,27322.0,333.9829,334.2482,333.4721,334.2482,27322.0
2024-07-16 13:55:00,339.91,339.91,339.55,339.68,1482.0,333.9338,333.9338,333.5801,333.7079,1482.0
2024-07-16 14:00:00,339.81,339.86,339.52,339.69,2628.0,333.8356,333.8847,333.5507,333.7177,2628.0
2024-07-16 14:05:00,339.8,340.25,339.64,340.13,1967.0,333.8257,334.2678,333.6686,334.1499,1967.0
2024-07-16 14:10:00,340.28,340.82,340.27,340.28,2923.0,334.2973,334.8278,334.2875,334.2973,2923.0
2024-07-16 14:15:00,340.38,340.76,340.23,340.42,5489.0,334.3955,334.7689,334.2482,334.4348,5489.0
2024-07-16 14:20:00,340.43,340.61,340.31,340.48,2111.0,334.4447,334.6215,334.3268,334.4938,2111.0
2024-07-16 14:25:00,340.55,340.88,340.55,340.73,2442.0,334.5626,334.8868,334.5626,334.7394,2442.0
2024-07-16 14:30:00,340.73,341.02,340.6,340.9,9781.0,334.7394,335.0243,334.6117,334.9064,9781.0
2024-07-16 14:35:00,340.93,341.18,340.85,341.02,2818.0,334.9359,335.1815,334.8573,335.0243,2818.0
2024-07-16 14:40:00,341.0,341.15,340.92,340.92,1699.0,335.0046,335.152,334.9261,334.9261,1699.0
2024-07-16 14:45:00,340.84,340.9,340.74,340.85,1008.0,334.8475,334.9064,334.7492,334.8573,1008.0
2024-07-16 14:50:00,340.84,340.85,340.54,340.85,3007.0,334.8475,334.8573,334.5527,334.8573,3007.0
2024-07-16 14:55:00,340.73,340.85,340.4,340.71,3828.0,334.7394,334.8573,334.4152,334.7197,3828.0
2024-07-16 15:00:00,340.72,340.94,340.42,340.78,5873.0,334.7296,334.9457,334.4348,334.7885,5873.0
2024-07-16 15:05:00,340.81,340.96,340.61,340.8,7136.0,334.818,334.9654,334.6215,334.8082,7136.0
2024-07-16 15:10:00,340.79,340.96,340.68,340.85,3719.0,334.7983,334.9654,334.6903,334.8573,3719.0
2024-07-16 15:15:00,340.89,340.89,340.72,340.77,2420.0,334.8966,334.8966,334.7296,334.7787,2420.0
2024-07-16 15:20:00,340.86,340.86,340.34,340.63,4268.0,334.8671,334.8671,334.3563,334.6412,4268.0
2024-07-16 15:25:00,340.72,340.94,340.66,340.66,2831.0,334.7296,334.9457,334.6706,334.6706,2831.0
2024-07-16 15:30:00,340.72,340.79,340.49,340.79,2673.0,334.7296,334.7983,334.5036,334.7983,2673.0
2024-07-16 15:35:00,340.89,341.19,340.79,341.17,2601.0,334.8966,335.1913,334.7983,335.1717,2601.0
2024-07-16 15:40:00,341.21,341.31,340.82,340.82,7916.0,335.211,335.3092,334.8278,334.8278,7916.0
2024-07-16 15:45:00,340.74,340.82,340.26,340.27,9218.0,334.7492,334.8278,334.2777,334.2875,9218.0
2024-07-16 15:50:00,340.32,340.79,340.0,340.27,17064.0,334.3366,334.7983,334.0222,334.2875,17064.0
2024-07-16 15:55:00,340.41,340.41,339.42,339.71,57580.0,334.425,334.425,333.4524,333.7373,57580.0
2024-07-17 09:30:00,339.59,340.8,339.59,340.79,13401.0,333.6194,334.8082,333.6194,334.7983,13401.0
2024-07-17 09:35:00,341.0,342.27,340.78,341.09,3612.0,335.0046,336.2523,334.7885,335.0931,3612.0
2024-07-17 09:40:00,341.04,342.26,340.69,341.23,15603.0,335.0439,336.2425,334.7001,335.2306,15603.0
2024-07-17 09:45:00,341.05,341.14,340.1,340.45,1888.0,335.0538,335.1422,334.1205,334.4643,1888.0
2024-07-17 09:50:00,340.42,341.11,339.39,341.11,16374.0,334.4348,335.1127,333.423,335.1127,16374.0
2024-07-17 09:55:00,340.79,340.96,340.15,340.94,4730.0,334.7983,334.9654,334.1696,334.9457,4730.0
2024-07-17 10:00:00,341.08,342.71,340.86,342.17,7863.0,335.0832,336.6846,334.8671,336.1541,7863.0
2024-07-17 10:05:00,341.89,342.64,341.12,342.64,2297.0,335.879,336.6158,335.1225,336.6158,2297.0
2024-07-17 10:10:00,342.58,342.82,341.81,342.82,11012.0,336.5569,336.7926,335.8004,336.7926,11012.0
2024-07-17 10:15:00,342.02,343.1,342.02,342.3,3981.0,336.0067,337.0677,336.0067,336.2818,3981.0
2024-07-17 10:20:00,342.61,342.84,342.33,342.47,3501.0,336.5863,336.8123,336.3113,336.4488,3501.0
2024-07-17 10:25:00,342.73,343.27,342.42,342.48,6412.0,336.7042,337.2347,336.3997,336.4586,6412.0
2024-07-17 10:30:00,342.5,342.55,342.01,342.2,5846.0,336.4783,336.5274,335.9969,336.1835,5846.0
2024-07-17 10:35:00,342.59,343.57,341.98,343.38,13615.0,336.5667,337.5295,335.9674,337.3428,13615.0
2024-07-17 10:40:00,343.7,344.45,343.62,344.18,19522.0,337.6572,338.394,337.5786,338.1287,19522.0
2024-07-17 10:45:00,344.3,345.45,343.87,344.81,34657.0,338.2466,339.3764,337.8242,338.7477,34657.0
2024-07-17 10:50:00,345.03,345.32,343.73,344.78,6956.0,338.9638,339.2487,337.6866,338.7182,6956.0
2024-07-17 10:55:00,344.56,344.69,343.22,343.69,6663.0,338.5021,338.6298,337.1856,337.6474,6663.0
2024-07-17 11:00:00,343.44,344.45,343.44,344.02,2960.0,337.4017,338.394,337.4017,337.9716,2960.0
2024-07-17 11:05:00,344.15,344.2,343.56,343.9,8066.0,338.0993,338.1484,337.5196,337.8537,8066.0
2024-07-17 11:10:00,343.87,344.0,343.68,343.92,2057.0,337.8242,337.9519,337.6375,337.8733,2057.0
2024-07-17 11:15:00,344.0,344.51,343.72,344.12,7494.0,337.9519,338.4529,337.6768,338.0698,7494.0
2024-07-17 11:20:00,344.12,344.14,343.5,343.94,4294.0,338.0698,338.0894,337.4607,337.893,4294.0
2024-07-17 11:25:00,344.0,344.01,343.71,344.01,2425.0,337.9519,337.9617,337.667,337.9617,2425.0
2024-07-17 11:30:00,344.01,344.3,343.59,344.11,5037.0,337.9617,338.2466,337.5491,338.06,5037.0
2024-07-17 11:35:00,344.19,344.19,343.83,343.91,1601.0,338.1386,338.1386,337.7849,337.8635,1601.0
2024-07-17 11:40:00,343.73,344.56,343.73,344.22,8289.0,337.6866,338.5021,337.6866,338.168,8289.0
2024-07-17 11:45:00,344.43,344.97,344.4,344.97,5141.0,338.3743,338.9048,338.3449,338.9048,5141.0
2024-07-17 11:50:00,345.0,345.08,344.49,344.69,5820.0,338.9343,339.0129,338.4333,338.6298,5820.0
2024-07-17 11:55:00,344.75,344.82,344.46,344.75,9580.0,338.6887,338.7575,338.4038,338.6887,9580.0
2024-07-17 12:00:00,344.72,344.75,344.34,344.55,7329.0,338.6592,338.6887,338.2859,338.4922,7329.0
2024-07-17 12:05:00,344.58,344.75,343.76,343.8,23718.0,338.5217,338.6887,337.7161,337.7554,23718.0
2024-07-17 12:10:00,343.92,344.46,343.51,344.31,54249.0,337.8733,338.4038,337.4705,338.2565,54249.0
2024-07-17 12:15:00,344.15,344.37,344.13,344.28,1752.0,338.0993,338.3154,338.0796,338.227,1752.0
2024-07-17 12:20:00,344.3,344.35,343.65,343.98,2461.0,338.2466,338.2957,337.6081,337.9323,2461.0
2024-07-17 12:25:00,344.2,344.53,344.1,344.43,6710.0,338.1484,338.4726,338.0501,338.3743,6710.0
2024-07-17 12:30:00,344.43,344.43,343.68,343.68,3617.0,338.3743,338.3743,337.6375,337.6375,3617.0
2024-07-17 12:35:00,343.63,344.43,343.62,344.43,3870.0,337.5884,338.3743,337.5786,338.3743,3870.0
2024-07-17 12:40:00,344.47,344.6,344.32,344.32,1820.0,338.4136,338.5414,338.2663,338.2663,1820.0
2024-07-17 12:45:00,344.48,344.75,344.48,344.75,2100.0,338.4235,338.6887,338.4235,338.6887,2100.0
2024-07-17 12:50:00,344.61,344.62,343.97,344.09,17075.0,338.5512,338.561,337.9224,338.0403,17075.0
2024-07-17 12:55:00,344.27,344.45,344.22,344.37,1150.0,338.2172,338.394,338.168,338.3154,1150.0
2024-07-17 13:00:00,344.57,344.58,344.08,344.08,1720.0,338.5119,338.5217,338.0305,338.0305,1720.0
2024-07-17 13:05:00,343.98,343.98,343.4,343.85,1698.0,337.9323,337.9323,337.3625,337.8045,1698.0
2024-07-17 13:10:00,343.66,344.11,343.66,344.07,11595.0,337.6179,338.06,337.6179,338.0207,11595.0
2024-07-17 13:15:00,344.1,344.11,343.71,343.87,1400.0,338.0501,338.06,337.667,337.8242,1400.0
2024-07-17 13:20:00,343.84,343.86,343.41,343.45,1586.0,337.7947,337.8144,337.3723,337.4116,1586.0
2024-07-17 13:25:00,343.41,343.78,343.41,343.78,700.0,337.3723,337.7358,337.3723,337.7358,700.0
2024-07-17 13:30:00,343.87,343.91,343.57,343.66,1445.0,337.8242,337.8635,337.5295,337.6179,1445.0
2024-07-17 13:35:00,343.81,344.56,343.79,344.22,9150.0,337.7652,338.5021,337.7456,338.168,9150.0
2024-07-17 13:40:00,344.17,344.73,344.17,344.73,2436.0,338.1189,338.6691,338.1189,338.6691,2436.0
2024-07-17 13:45:00,344.6,344.77,344.04,344.04,3795.0,338.5414,338.7084,337.9912,337.9912,3795.0
2024-07-17 13:50:00,344.19,344.52,344.19,344.19,2079.0,338.1386,338.4628,338.1386,338.1386,2079.0
2024-07-17 13:55:00,343.91,343.98,343.61,343.98,2781.0,337.8635,337.9323,337.5688,337.9323,2781.0
2024-07-17 14:00:00,343.85,343.88,343.31,343.44,3674.0,337.8045,337.834,337.274,337.4017,3674.0
2024-07-17 14:05:00,343.45,344.02,343.43,344.0,7878.0,337.4116,337.9716,337.3919,337.9519,7878.0
2024-07-17 14:10:00,344.03,344.43,343.93,343.96,14971.0,337.9814,338.3743,337.8831,337.9126,14971.0
2024-07-17 14:15:00,343.83,344.83,343.83,344.72,6869.0,337.7849,338.7673,337.7849,338.6592,6869.0
2024-07-17 14:20:00,344.61,344.71,344.14,344.56,12760.0,338.5512,338.6494,338.0894,338.5021,12760.0
2024-07-17 14:25:00,344.56,344.85,344.56,344.65,2600.0,338.5021,338.787,338.5021,338.5905,2600.0
2024-07-17 14:30:00,344.84,345.0,344.52,344.56,6349.0,338.7771,338.9343,338.4628,338.5021,6349.0
2024-07-17 14:35:00,344.46,345.18,344.46,345.18,2606.0,338.4038,339.1112,338.4038,339.1112,2606.0
2024-07-17 14:40:00,345.18,345.22,344.82,344.87,4578.0,339.1112,339.1505,338.7575,338.8066,4578.0
2024-07-17 14:45:00,344.94,345.28,344.83,345.27,4308.0,338.8754,339.2094,338.7673,339.1996,4308.0
2024-07-17 14:50:00,345.49,345.49,344.89,344.93,7549.0,339.4157,339.4157,338.8263,338.8656,7549.0
2024-07-17 14:55:00,344.98,345.15,344.57,344.82,4413.0,338.9147,339.0817,338.5119,338.7575,4413.0
2024-07-17 15:00:00,344.84,344.87,344.46,344.66,3196.0,338.7771,338.8066,338.4038,338.6003,3196.0
2024-07-17 15:05:00,344.66,344.72,344.41,344.65,11162.0,338.6003,338.6592,338.3547,338.5905,11162.0
2024-07-17 15:10:00,344.62,344.89,344.39,344.39,7126.0,338.561,338.8263,338.335,338.335,7126.0
2024-07-17 15:15:00,344.34,344.52,344.03,344.52,3135.0,338.2859,338.4628,337.9814,338.4628,3135.0
2024-07-17 15:20:00,344.6,344.62,344.17,344.49,4641.0,338.5414,338.561,338.1189,338.4333,4641.0
2024-07-17 15:25:00,344.58,344.6,344.35,344.55,6340.0,338.5217,338.5414,338.2957,338.4922,6340.0
2024-07-17 15:30:00,344.43,344.43,344.09,344.25,3917.0,338.3743,338.3743,338.0403,338.1975,3917.0
2024-07-17 15:35:00,344.36,344.6,344.24,344.32,12579.0,338.3056,338.5414,338.1877,338.2663,12579.0
2024-07-17 15:40:00,344.24,344.56,344.18,344.49,5340.0,338.1877,338.5021,338.1287,338.4333,5340.0
2024-07-17 15:45:00,344.48,344.66,344.09,344.12,11736.0,338.4235,338.6003,338.0403,338.0698,11736.0
2024-07-17 15:50:00,344.11,344.7,344.09,344.37,18704.0,338.06,338.6396,338.0403,338.3154,18704.0
2024-07-17 15:55:00,344.49,345.2,344.4,344.76,61341.0,338.4333,339.1308,338.3449,338.6985,61341.0
2024-07-18 09:30:00,343.06,343.06,341.15,341.16,10044.0,337.0284,337.0284,335.152,335.1618,10044.0
2024-07-18 09:35:00,341.9,342.23,340.49,341.01,3515.0,335.8888,336.213,334.5036,335.0145,3515.0
2024-07-18 09:40:00,340.77,343.35,340.76,343.35,5081.0,334.7787,337.3133,334.7689,337.3133,5081.0
2024-07-18 09:45:00,343.24,343.62,342.29,342.36,2100.0,337.2053,337.5786,336.272,336.3407,2100.0
2024-07-18 09:50:00,342.54,344.29,342.41,343.89,4429.0,336.5176,338.2368,336.3899,337.8438,4429.0
2024-07-18 09:55:00,343.48,344.26,343.22,343.66,9440.0,337.441,338.2073,337.1856,337.6179,9440.0
2024-07-18 10:00:00,344.22,344.33,343.34,344.13,5843.0,338.168,338.2761,337.3035,338.0796,5843.0
2024-07-18 10:05:00,343.98,344.97,343.15,344.44,9100.0,337.9323,338.9048,337.1168,338.3842,9100.0
2024-07-18 10:10:00,344.31,344.9,344.13,344.21,7371.0,338.2565,338.8361,338.0796,338.1582,7371.0
2024-07-18 10:15:00,344.01,345.23,344.01,344.81,13627.0,337.9617,339.1603,337.9617,338.7477,13627.0
2024-07-18 10:20:00,344.82,345.1,344.45,344.7,4149.0,338.7575,339.0326,338.394,338.6396,4149.0
2024-07-18 10:25:00,344.56,344.81,344.23,344.4,2781.0,338.5021,338.7477,338.1779,338.3449,2781.0
2024-07-18 10:30:00,344.26,345.03,344.25,344.44,4362.0,338.2073,338.9638,338.1975,338.3842,4362.0
2024-07-18 10:35:00,344.25,345.44,344.25,345.25,4630.0,338.1975,339.3666,338.1975,339.1799,4630.0
2024-07-18 10:40:00,345.44,345.44,344.44,344.96,6644.0,339.3666,339.3666,338.3842,338.895,6644.0
2024-07-18 10:45:00,344.7,344.9,344.27,344.35,5469.0,338.6396,338.8361,338.2172,338.2957,5469.0
2024-07-18 10:50:00,344.36,344.7,344.24,344.42,3867.0,338.3056,338.6396,338.1877,338.3645,3867.0
2024-07-18 10:55:00,344.14,344.41,343.61,343.83,6467.0,338.0894,338.3547,337.5688,337.7849,6467.0
2024-07-18 11:00:00,343.66,344.55,343.55,344.55,7394.0,337.6179,338.4922,337.5098,338.4922,7394.0
2024-07-18 11:05:00,344.56,344.68,344.0,344.0,4300.0,338.5021,338.6199,337.9519,337.9519,4300.0
2024-07-18 11:10:00,344.06,344.26,343.37,344.11,8783.0,338.0108,338.2073,337.333,338.06,8783.0
2024-07-18 11:15:00,344.17,344.45,343.73,343.85,4940.0,338.1189,338.394,337.6866,337.8045,4940.0
2024-07-18 11:20:00,343.98,344.68,343.8,344.44,6283.0,337.9323,338.6199,337.7554,338.3842,6283.0
2024-07-18 11:25:00,344.53,344.56,343.85,344.04,6453.0,338.4726,338.5021,337.8045,337.9912,6453.0
2024-07-18 11:30:00,344.21,344.73,343.91,344.67,6685.0,338.1582,338.6691,337.8635,338.6101,6685.0
2024-07-18 11:35:00,344.84,345.45,344.69,345.31,18789.0,338.7771,339.3764,338.6298,339.2389,18789.0
2024-07-18 11:40:00,345.29,346.46,345.29,346.44,16760.0,339.2192,340.3687,339.2192,340.349,16760.0
2024-07-18 11:45:00,346.28,346.56,345.73,346.31,27628.0,340.1918,340.4669,339.6515,340.2213,27628.0
2024-07-18 11:50:00,346.44,346.55,345.84,345.91,4128.0,340.349,340.4571,339.7596,339.8283,4128.0
2024-07-18 11:55:00,346.01,346.84,345.81,346.84,9408.0,339.9266,340.742,339.7301,340.742,9408.0
2024-07-18 12:00:00,347.0,347.37,346.73,346.99,6211.0,340.8992,341.2627,340.6339,340.8893,6211.0
2024-07-18 12:05:00,347.0,347.09,346.23,346.36,12567.0,340.8992,340.9876,340.1427,340.2704,12567.0
2024-07-18 12:10:00,346.22,346.22,345.41,345.41,3565.0,340.1329,340.1329,339.3371,339.3371,3565.0
2024-07-18 12:15:00,345.32,345.94,345.25,345.77,1879.0,339.2487,339.8578,339.1799,339.6908,1879.0
2024-07-18 12:20:00,345.93,346.12,345.17,345.17,2307.0,339.848,340.0346,339.1013,339.1013,2307.0
2024-07-18 12:25:00,345.19,345.38,345.18,345.29,950.0,339.121,339.3076,339.1112,339.2192,950.0
2024-07-18 12:30:00,345.28,345.86,345.28,345.86,3032.0,339.2094,339.7792,339.2094,339.7792,3032.0
2024-07-18 12:35:00,345.96,346.03,345.79,345.79,1438.0,339.8774,339.9462,339.7104,339.7104,1438.0
2024-07-18 12:40:00,345.86,345.86,345.61,345.69,1100.0,339.7792,339.7792,339.5336,339.6122,1100.0
2024-07-18 12:45:00,345.3,346.01,345.3,346.01,1559.0,339.229,339.9266,339.229,339.9266,1559.0
2024-07-18 12:50:00,346.05,346.05,345.69,345.69,700.0,339.9659,339.9659,339.6122,339.6122,700.0
2024-07-18 12:55:00,345.74,345.85,345.71,345.85,2667.0,339.6613,339.7694,339.6318,339.7694,2667.0
2024-07-18 13:00:00,345.74,345.79,345.55,345.6,2147.0,339.6613,339.7104,339.4747,339.5238,2147.0
2024-07-18 13:05:00,345.5,345.67,345.42,345.67,2157.0,339.4255,339.5925,339.3469,339.5925,2157.0
2024-07-18 13:10:00,345.57,346.09,345.57,346.0,3333.0,339.4943,340.0052,339.4943,339.9167,3333.0
2024-07-18 13:15:00,345.92,346.06,345.66,345.66,4811.0,339.8381,339.9757,339.5827,339.5827,4811.0
2024-07-18 13:20:00,345.52,345.79,345.41,345.52,4951.0,339.4452,339.7104,339.3371,339.4452,4951.0
2024-07-18 13:25:00,345.5,345.61,345.08,345.08,1266.0,339.4255,339.5336,339.0129,339.0129,1266.0
2024-07-18 13:30:00,345.11,345.24,345.09,345.15,597.0,339.0424,339.1701,339.0227,339.0817,597.0
2024-07-18 13:35:00,344.96,345.22,344.94,345.0,2164.0,338.895,339.1505,338.8754,338.9343,2164.0
2024-07-18 13:40:00,344.91,345.17,344.91,345.13,842.0,338.8459,339.1013,338.8459,339.062,842.0
2024-07-18 13:45:00,345.03,345.03,344.75,344.97,4908.0,338.9638,338.9638,338.6887,338.9048,4908.0
2024-07-18 13:50:00,344.94,344.97,344.65,344.66,6980.0,338.8754,338.9048,338.5905,338.6003,6980.0
2024-07-18 13:55:00,344.62,344.8,344.5,344.67,2455.0,338.561,338.7378,338.4431,338.6101,2455.0
2024-07-18 14:00:00,344.66,344.66,344.48,344.48,1517.0,338.6003,338.6003,338.4235,338.4235,1517.0
2024-07-18 14:05:00,344.41,344.41,343.69,343.77,2096.0,338.3547,338.3547,337.6474,337.7259,2096.0
2024-07-18 14:10:00,343.79,343.99,343.63,343.84,1391.0,337.7456,337.9421,337.5884,337.7947,1391.0
2024-07-18 14:15:00,343.65,343.78,343.65,343.69,2930.0,337.6081,337.7358,337.6081,337.6474,2930.0
2024-07-18 14:20:00,343.69,343.71,343.34,343.34,2622.0,337.6474,337.667,337.3035,337.3035,2622.0
2024-07-18 14:25:00,343.44,343.79,343.43,343.56,2750.0,337.4017,337.7456,337.3919,337.5196,2750.0
2024-07-18 14:30:00,343.52,343.74,343.47,343.74,1030.0,337.4803,337.6965,337.4312,337.6965,1030.0
2024-07-18 14:35:00,343.6,343.61,343.35,343.35,1534.0,337.5589,337.5688,337.3133,337.3133,1534.0
2024-07-18 14:40:00,343.38,343.51,343.2,343.2,1824.0,337.3428,337.4705,337.166,337.166,1824.0
2024-07-18 14:45:00,343.19,343.28,343.09,343.1,1510.0,337.1561,337.2446,337.0579,337.0677,1510.0
2024-07-18 14:50:00,343.04,343.09,342.81,342.86,1700.0,337.0088,337.0579,336.7828,336.8319,1700.0
2024-07-18 14:55:00,342.7,343.13,342.7,343.0,5598.0,336.6748,337.0972,336.6748,336.9695,5598.0
2024-07-18 15:00:00,342.94,342.94,342.89,342.94,300.0,336.9105,336.9105,336.8614,336.9105,300.0
2024-07-18 15:05:00,343.02,343.07,342.66,342.66,1874.0,336.9891,337.0383,336.6355,336.6355,1874.0
2024-07-18 15:10:00,342.57,342.66,342.2,342.2,3291.0,336.547,336.6355,336.1835,336.1835,3291.0
2024-07-18 15:15:00,342.39,342.77,341.86,341.88,3664.0,336.3702,336.7435,335.8495,335.8692,3664.0
2024-07-18 15:20:00,341.88,341.89,341.38,341.38,1992.0,335.8692,335.879,335.378,335.378,1992.0
2024-07-18 15:25:00,341.44,341.67,341.3,341.3,2043.0,335.4369,335.6629,335.2994,335.2994,2043.0
2024-07-18 15:30:00,341.31,341.45,341.17,341.22,4169.0,335.3092,335.4467,335.1717,335.2208,4169.0
2024-07-18 15:35:00,341.24,341.4,340.92,341.07,5867.0,335.2404,335.3976,334.9261,335.0734,5867.0
2024-07-18 15:40:00,341.1,341.11,341.01,341.05,1645.0,335.1029,335.1127,335.0145,335.0538,1645.0
2024-07-18 15:45:00,341.06,341.27,340.92,341.12,7592.0,335.0636,335.2699,334.9261,335.1225,7592.0
2024-07-18 15:50:00,341.18,341.5,341.14,341.19,9146.0,335.1815,335.4959,335.1422,335.1913,9146.0
2024-07-18 15:55:00,341.19,341.37,340.46,340.66,55365.0,335.1913,335.3681,334.4741,334.6706,55365.0
2024-07-19 09:30:00,343.67,343.67,339.4,339.4,72818.0,337.6277,337.6277,333.4328,333.4328,72818.0
2024-07-19 09:35:00,339.92,340.33,338.61,339.47,11377.0,333.9436,334.3464,332.6567,333.5015,11377.0
2024-07-19 09:40:00,339.71,340.5,339.32,339.32,4676.0,333.7373,334.5134,333.3542,333.3542,4676.0
2024-07-19 09:45:00,339.03,339.3,338.43,338.91,10374.0,333.0693,333.3345,332.4798,332.9514,10374.0
2024-07-19 09:50:00,338.91,339.08,338.62,338.94,36099.0,332.9514,333.1184,332.6665,332.9809,36099.0
2024-07-19 09:55:00,338.79,339.51,338.57,339.2,25660.0,332.8335,333.5408,332.6174,333.2363,25660.0
2024-07-19 10:00:00,339.58,341.13,339.48,340.6,4304.0,333.6096,335.1324,333.5114,334.6117,4304.0
2024-07-19 10:05:00,340.27,340.27,338.88,339.32,6069.0,334.2875,334.2875,332.9219,333.3542,6069.0
2024-07-19 10:10:00,339.62,340.82,339.62,340.05,2200.0,333.6489,334.8278,333.6489,334.0713,2200.0
2024-07-19 10:15:00,339.56,339.58,339.01,339.36,4391.0,333.59,333.6096,333.0496,333.3935,4391.0
2024-07-19 10:20:00,339.57,339.84,338.84,339.26,5329.0,333.5998,333.865,332.8826,333.2952,5329.0
2024-07-19 10:25:00,339.48,339.86,339.27,339.71,2083.0,333.5114,333.8847,333.3051,333.7373,2083.0
2024-07-19 10:30:00,339.56,339.69,339.1,339.43,2100.0,333.59,333.7177,333.1381,333.4622,2100.0
2024-07-19 10:35:00,339.16,339.44,338.08,338.48,52561.0,333.197,333.4721,332.136,332.529,52561.0
2024-07-19 10:40:00,338.12,338.39,337.78,337.79,2889.0,332.1753,332.4405,331.8413,331.8511,2889.0
2024-07-19 10:45:00,337.98,338.36,337.68,338.36,2149.0,332.0377,332.4111,331.743,332.4111,2149.0
2024-07-19 10:50:00,338.38,338.95,338.11,338.75,6168.0,332.4307,332.9907,332.1655,332.7942,6168.0
2024-07-19 10:55:00,338.67,338.84,338.35,338.78,2973.0,332.7156,332.8826,332.4012,332.8237,2973.0
2024-07-19 11:00:00,338.79,339.47,338.79,339.47,1794.0,332.8335,333.5015,332.8335,333.5015,1794.0
2024-07-19 11:05:00,339.26,339.26,338.88,338.96,3000.0,333.2952,333.2952,332.9219,333.0005,3000.0
2024-07-19 11:10:00,339.1,339.3,338.82,338.82,2038.0,333.1381,333.3345,332.863,332.863,2038.0
2024-07-19 11:15:00,339.0,339.92,339.0,339.88,2225.0,333.0398,333.9436,333.0398,333.9043,2225.0
2024-07-19 11:20:00,339.97,340.1,339.76,339.88,2502.0,333.9928,334.1205,333.7864,333.9043,2502.0
2024-07-19 11:25:00,339.83,340.0,339.48,339.48,2976.0,333.8552,334.0222,333.5114,333.5114,2976.0
2024-07-19 11:30:00,339.48,339.92,339.34,339.77,2005.0,333.5114,333.9436,333.3738,333.7963,2005.0
2024-07-19 11:35:00,339.8,339.8,339.31,339.35,4558.0,333.8257,333.8257,333.3444,333.3837,4558.0
2024-07-19 11:40:00,339.41,339.78,339.08,339.08,3700.0,333.4426,333.8061,333.1184,333.1184,3700.0
2024-07-19 11:45:00,339.01,339.26,338.58,338.99,1940.0,333.0496,333.2952,332.6272,333.03,1940.0
2024-07-19 11:50:00,339.09,339.2,338.9,339.14,1190.0,333.1282,333.2363,332.9416,333.1773,1190.0
2024-07-19 11:55:00,338.99,339.3,338.87,339.3,2401.0,333.03,333.3345,332.9121,333.3345,2401.0
2024-07-19 12:00:00,339.44,339.78,339.26,339.54,3350.0,333.4721,333.8061,333.2952,333.5703,3350.0
2024-07-19 12:05:00,339.8,340.09,339.5,340.08,3877.0,333.8257,334.1106,333.531,334.1008,3877.0
2024-07-19 12:10:00,340.01,340.01,339.44,339.47,2628.0,334.0321,334.0321,333.4721,333.5015,2628.0
2024-07-19 12:15:00,339.73,340.19,339.73,339.78,2968.0,333.757,334.2089,333.757,333.8061,2968.0
2024-07-19 12:20:00,339.7,339.73,339.43,339.43,1641.0,333.7275,333.757,333.4622,333.4622,1641.0
2024-07-19 12:25:00,339.44,339.64,339.36,339.52,1684.0,333.4721,333.6686,333.3935,333.5507,1684.0
2024-07-19 12:30:00,339.57,339.7,339.2,339.21,3150.0,333.5998,333.7275,333.2363,333.2461,3150.0
2024-07-19 12:35:00,339.31,339.66,338.56,338.56,5611.0,333.3444,333.6882,332.6075,332.6075,5611.0
2024-07-19 12:40:00,338.66,338.66,338.47,338.62,617.0,332.7058,332.7058,332.5191,332.6665,617.0
2024-07-19 12:45:00,338.59,338.66,338.3,338.3,1314.0,332.637,332.7058,332.3521,332.3521,1314.0
2024-07-19 12:50:00,338.47,338.63,337.95,338.09,4319.0,332.5191,332.6763,332.0083,332.1458,4319.0
2024-07-19 12:55:00,338.23,338.58,338.14,338.43,4721.0,332.2833,332.6272,332.1949,332.4798,4721.0
2024-07-19 13:00:00,338.32,338.4,338.13,338.4,8699.0,332.3718,332.4504,332.1851,332.4504,8699.0
2024-07-19 13:05:00,338.2,338.49,337.92,338.3,3615.0,332.2539,332.5388,331.9788,332.3521,3615.0
2024-07-19 13:10:00,338.36,338.48,338.09,338.14,1492.0,332.4111,332.529,332.1458,332.1949,1492.0
2024-07-19 13:15:00,338.19,338.25,337.98,338.09,800.0,332.2441,332.303,332.0377,332.1458,800.0
2024-07-19 13:20:00,338.05,338.08,337.68,337.68,1102.0,332.1065,332.136,331.743,331.743,1102.0
2024-07-19 13:25:00,337.93,338.36,337.85,338.05,2458.0,331.9886,332.4111,331.91,332.1065,2458.0
2024-07-19 13:30:00,338.1,338.1,337.67,337.81,2533.0,332.1556,332.1556,331.7332,331.8707,2533.0
2024-07-19 13:35:00,337.71,338.18,337.71,338.18,2704.0,331.7725,332.2342,331.7725,332.2342,2704.0
2024-07-19 13:40:00,338.06,338.25,337.98,338.22,1824.0,332.1163,332.303,332.0377,332.2735,1824.0
2024-07-19 13:45:00,338.06,338.54,338.06,338.35,2573.0,332.1163,332.5879,332.1163,332.4012,2573.0
2024-07-19 13:50:00,338.13,338.2,337.93,338.0,1560.0,332.1851,332.2539,331.9886,332.0574,1560.0
2024-07-19 13:55:00,338.14,338.8,338.09,338.75,2846.0,332.1949,332.8433,332.1458,332.7942,2846.0
2024-07-19 14:00:00,338.57,338.85,338.43,338.85,1100.0,332.6174,332.8924,332.4798,332.8924,1100.0
2024-07-19 14:05:00,338.74,338.76,338.65,338.76,600.0,332.7844,332.804,332.696,332.804,600.0
2024-07-19 14:10:00,338.86,338.96,338.66,338.96,1800.0,332.9023,333.0005,332.7058,333.0005,1800.0
2024-07-19 14:15:00,338.92,339.03,338.89,338.89,1200.0,332.9612,333.0693,332.9317,332.9317,1200.0
2024-07-19 14:20:00,338.96,338.98,338.77,338.88,1623.0,333.0005,333.0202,332.8139,332.9219,1623.0
2024-07-19 14:25:00,338.83,338.94,338.82,338.82,1197.0,332.8728,332.9809,332.863,332.863,1197.0
2024-07-19 14:30:00,338.85,338.85,338.4,338.6,4910.0,332.8924,332.8924,332.4504,332.6468,4910.0
2024-07-19 14:35:00,338.6,338.69,338.05,338.24,2243.0,332.6468,332.7353,332.1065,332.2932,2243.0
2024-07-19 14:40:00,338.32,338.67,338.32,338.41,3193.0,332.3718,332.7156,332.3718,332.4602,3193.0
2024-07-19 14:45:00,338.54,338.75,338.28,338.63,3245.0,332.5879,332.7942,332.3325,332.6763,3245.0
2024-07-19 14:50:00,338.74,338.81,338.48,338.48,3283.0,332.7844,332.8532,332.529,332.529,3283.0
2024-07-19 14:55:00,338.55,338.88,338.55,338.57,4027.0,332.5977,332.9219,332.5977,332.6174,4027.0
2024-07-19 15:00:00,338.57,339.14,338.57,339.14,2329.0,332.6174,333.1773,332.6174,333.1773,2329.0
2024-07-19 15:05:00,339.03,339.03,338.56,338.6,2800.0,333.0693,333.0693,332.6075,332.6468,2800.0
2024-07-19 15:10:00,338.48,338.58,338.4,338.53,2458.0,332.529,332.6272,332.4504,332.5781,2458.0
2024-07-19 15:15:00,338.45,338.86,338.45,338.83,3761.0,332.4995,332.9023,332.4995,332.8728,3761.0
2024-07-19 15:20:00,338.81,338.97,338.65,338.97,5622.0,332.8532,333.0103,332.696,333.0103,5622.0
2024-07-19 15:25:00,338.8,338.97,338.39,338.39,4560.0,332.8433,333.0103,332.4405,332.4405,4560.0
2024-07-19 15:30:00,338.42,338.58,338.22,338.28,3049.0,332.47,332.6272,332.2735,332.3325,3049.0
2024-07-19 15:35:00,338.29,338.29,337.16,337.16,9662.0,332.3423,332.3423,331.2322,331.2322,9662.0
2024-07-19 15:40:00,337.28,337.4,336.4,336.41,14971.0,331.3501,331.4679,330.4855,330.4953,14971.0
2024-07-19 15:45:00,336.53,337.05,336.16,336.51,22511.0,330.6132,331.1241,330.2497,330.5936,22511.0
2024-07-19 15:50:00,336.64,337.16,335.87,335.97,34245.0,330.7213,331.2322,329.9648,330.0631,34245.0
2024-07-19 15:55:00,336.13,336.26,335.53,335.89,77372.0,330.2203,330.348,329.6308,329.9845,77372.0
2024-07-22 09:30:00,335.76,338.0,335.19,337.17,13937.0,329.8568,332.0574,329.2968,331.242,13937.0
2024-07-22 09:35:00,337.3,337.46,335.65,336.47,4018.0,331.3697,331.5269,329.7487,330.5543,4018.0
2024-07-22 09:40:00,336.15,338.08,336.08,336.9,15567.0,330.2399,332.136,330.1711,330.9767,15567.0
2024-07-22 09:45:00,336.35,336.35,335.11,336.06,3264.0,330.4364,330.4364,329.2182,330.1515,3264.0
2024-07-22 09:50:00,335.59,336.24,335.58,336.11,8544.0,329.6898,330.3283,329.6799,330.2006,8544.0
2024-07-22 09:55:00,335.97,336.26,335.07,335.43,7025.0,330.0631,330.348,329.1789,329.5326,7025.0
2024-07-22 10:00:00,335.63,335.74,335.21,335.71,6661.0,329.7291,329.8371,329.3164,329.8077,6661.0
2024-07-22 10:05:00,335.45,335.96,335.42,335.86,2600.0,329.5522,330.0533,329.5228,329.955,2600.0
2024-07-22 10:10:00,335.94,336.46,335.81,336.18,5205.0,330.0336,330.5445,329.9059,330.2694,5205.0
2024-07-22 10:15:00,336.22,336.22,335.84,336.02,2868.0,330.3087,330.3087,329.9354,330.1122,2868.0
2024-07-22 10:20:00,336.04,336.04,335.35,335.84,4747.0,330.1319,330.1319,329.454,329.9354,4747.0
2024-07-22 10:25:00,335.94,336.36,335.93,336.21,5754.0,330.0336,330.4462,330.0238,330.2989,5754.0
2024-07-22 10:30:00,336.24,336.51,335.49,335.49,2579.0,330.3283,330.5936,329.5915,329.5915,2579.0
2024-07-22 10:35:00,335.31,335.44,334.59,335.37,2305.0,329.4147,329.5424,328.7073,329.4736,2305.0
2024-07-22 10:40:00,335.34,336.14,335.34,336.05,3588.0,329.4442,330.2301,329.4442,330.1417,3588.0
2024-07-22 10:45:00,336.06,336.06,335.51,335.86,3007.0,330.1515,330.1515,329.6112,329.955,3007.0
2024-07-22 10:50:00,335.52,336.12,335.41,335.85,5097.0,329.621,330.2104,329.5129,329.9452,5097.0
2024-07-22 10:55:00,336.03,336.03,335.29,335.69,5199.0,330.122,330.122,329.395,329.788,5199.0
2024-07-22 11:00:00,335.69,336.19,335.44,336.03,13934.0,329.788,330.2792,329.5424,330.122,13934.0
2024-07-22 11:05:00,335.93,336.48,335.87,336.25,5611.0,330.0238,330.5641,329.9648,330.3382,5611.0
2024-07-22 11:10:00,336.28,336.49,335.83,336.12,7264.0,330.3676,330.5739,329.9255,330.2104,7264.0
2024-07-22 11:15:00,336.06,336.74,336.06,336.72,9196.0,330.1515,330.8195,330.1515,330.7999,9196.0
2024-07-22 11:20:00,336.85,337.19,336.69,336.7,5194.0,330.9276,331.2616,330.7704,330.7802,5194.0
2024-07-22 11:25:00,336.89,336.89,336.22,336.35,3591.0,330.9669,330.9669,330.3087,330.4364,3591.0
2024-07-22 11:30:00,336.31,336.86,336.23,336.84,1900.0,330.3971,330.9374,330.3185,330.9178,1900.0
2024-07-22 11:35:00,336.73,336.87,336.46,336.57,7836.0,330.8097,330.9473,330.5445,330.6525,7836.0
2024-07-22 11:40:00,336.66,337.18,336.46,337.15,3745.0,330.741,331.2518,330.5445,331.2223,3745.0
2024-07-22 11:45:00,336.99,336.99,336.84,336.84,1500.0,331.0651,331.0651,330.9178,330.9178,1500.0
2024-07-22 11:50:00,337.02,337.21,336.4,336.4,4753.0,331.0946,331.2813,330.4855,330.4855,4753.0
2024-07-22 11:55:00,336.6,336.67,336.39,336.67,1963.0,330.682,330.7508,330.4757,330.7508,1963.0
2024-07-22 12:00:00,336.65,336.93,336.48,336.61,3255.0,330.7311,331.0062,330.5641,330.6918,3255.0
2024-07-22 12:05:00,336.56,337.15,336.56,337.14,2503.0,330.6427,331.2223,330.6427,331.2125,2503.0
2024-07-22 12:10:00,337.08,337.34,337.04,337.13,5446.0,331.1536,331.409,331.1143,331.2027,5446.0
2024-07-22 12:15:00,337.14,337.28,337.05,337.07,982.0,331.2125,331.3501,331.1241,331.1437,982.0
2024-07-22 12:20:00,337.08,337.48,336.79,336.95,4003.0,331.1536,331.5465,330.8687,331.0259,4003.0
2024-07-22 12:25:00,336.95,337.16,336.95,337.16,317.0,331.0259,331.2322,331.0259,331.2322,317.0
2024-07-22 12:30:00,336.99,337.02,336.65,336.65,1544.0,331.0651,331.0946,330.7311,330.7311,1544.0
2024-07-22 12:35:00,336.72,336.82,336.42,336.52,1200.0,330.7999,330.8981,330.5052,330.6034,1200.0
2024-07-22 12:40:00,336.31,336.4,336.11,336.21,900.0,330.3971,330.4855,330.2006,330.2989,900.0
2024-07-22 12:45:00,336.2,336.23,335.94,336.23,1276.0,330.289,330.3185,330.0336,330.3185,1276.0
2024-07-22 12:50:00,336.23,336.4,336.12,336.27,1657.0,330.3185,330.4855,330.2104,330.3578,1657.0
2024-07-22 12:55:00,336.42,336.42,336.18,336.27,1590.0,330.5052,330.5052,330.2694,330.3578,1590.0
2024-07-22 13:00:00,336.27,336.55,336.21,336.42,1830.0,330.3578,330.6329,330.2989,330.5052,1830.0
2024-07-22 13:05:00,336.49,336.62,336.26,336.26,2120.0,330.5739,330.7017,330.348,330.348,2120.0
2024-07-22 13:10:00,336.29,336.46,336.12,336.46,2100.0,330.3775,330.5445,330.2104,330.5445,2100.0
2024-07-22 13:15:00,336.38,336.99,336.38,336.99,1663.0,330.4659,331.0651,330.4659,331.0651,1663.0
2024-07-22 13:20:00,336.87,337.1,336.77,337.02,2900.0,330.9473,331.1732,330.849,331.0946,2900.0
2024-07-22 13:25:00,336.9,337.05,336.8,337.05,1725.0,330.9767,331.1241,330.8785,331.1241,1725.0
2024-07-22 13:30:00,337.0,337.34,336.95,337.27,14558.0,331.075,331.409,331.0259,331.3402,14558.0
2024-07-22 13:35:00,337.28,337.28,336.93,337.1,2849.0,331.3501,331.3501,331.0062,331.1732,2849.0
2024-07-22 13:40:00,337.0,337.25,336.98,337.06,1852.0,331.075,331.3206,331.0553,331.1339,1852.0
2024-07-22 13:45:00,336.99,337.29,336.98,337.28,1017.0,331.0651,331.3599,331.0553,331.3501,1017.0
2024-07-22 13:50:00,337.18,337.18,336.66,336.69,1400.0,331.2518,331.2518,330.741,330.7704,1400.0
2024-07-22 13:55:00,336.56,336.75,336.56,336.75,700.0,330.6427,330.8294,330.6427,330.8294,700.0
2024-07-22 14:00:00,336.75,336.75,336.35,336.35,2551.0,330.8294,330.8294,330.4364,330.4364,2551.0
2024-07-22 14:05:00,336.15,336.29,336.15,336.29,800.0,330.2399,330.3775,330.2399,330.3775,800.0
2024-07-22 14:10:00,336.22,336.36,336.22,336.36,400.0,330.3087,330.4462,330.3087,330.4462,400.0
2024-07-22 14:15:00,336.22,336.4,335.82,335.83,6294.0,330.3087,330.4855,329.9157,329.9255,6294.0
2024-07-22 14:20:00,335.79,335.97,335.79,335.96,1017.0,329.8862,330.0631,329.8862,330.0533,1017.0
2024-07-22 14:25:00,335.77,336.0,335.75,335.75,1201.0,329.8666,330.0926,329.847,329.847,1201.0
2024-07-22 14:30:00,335.88,336.09,335.84,336.05,2693.0,329.9747,330.181,329.9354,330.1417,2693.0
2024-07-22 14:35:00,336.03,336.22,335.92,336.16,2116.0,330.122,330.3087,330.014,330.2497,2116.0
2024-07-22 14:40:00,336.25,336.42,336.19,336.26,1900.0,330.3382,330.5052,330.2792,330.348,1900.0
2024-07-22 14:45:00,336.36,336.58,336.17,336.17,2400.0,330.4462,330.6624,330.2596,330.2596,2400.0
2024-07-22 14:50:00,336.24,336.37,336.17,336.25,2002.0,330.3283,330.456,330.2596,330.3382,2002.0
2024-07-22 14:55:00,336.24,336.93,336.24,336.8,3451.0,330.3283,331.0062,330.3283,330.8785,3451.0
2024-07-22 15:00:00,336.69,337.02,336.69,336.81,1962.0,330.7704,331.0946,330.7704,330.8883,1962.0
2024-07-22 15:05:00,337.11,337.11,336.73,336.73,3675.0,331.183,331.183,330.8097,330.8097,3675.0
2024-07-22 15:10:00,336.8,336.86,336.67,336.74,1037.0,330.8785,330.9374,330.7508,330.8195,1037.0
2024-07-22 15:15:00,336.73,336.83,336.67,336.7,2319.0,330.8097,330.908,330.7508,330.7802,2319.0
2024-07-22 15:20:00,336.67,336.77,336.51,336.54,2694.0,330.7508,330.849,330.5936,330.6231,2694.0
2024-07-22 15:25:00,336.51,336.54,336.27,336.36,1900.0,330.5936,330.6231,330.3578,330.4462,1900.0
2024-07-22 15:30:00,336.36,336.76,336.34,336.76,2600.0,330.4462,330.8392,330.4266,330.8392,2600.0
2024-07-22 15:35:00,336.83,336.83,336.52,336.52,2692.0,330.908,330.908,330.6034,330.6034,2692.0
2024-07-22 15:40:00,336.41,336.52,336.2,336.2,852.0,330.4953,330.6034,330.289,330.289,852.0
2024-07-22 15:45:00,336.22,336.52,336.13,336.13,3631.0,330.3087,330.6034,330.2203,330.2203,3631.0
2024-07-22 15:50:00,336.27,336.52,336.09,336.19,8374.0,330.3578,330.6034,330.181,330.2792,8374.0
2024-07-22 15:55:00,336.17,336.42,335.34,335.7,43526.0,330.2596,330.5052,329.4442,329.7978,43526.0
2024-07-23 09:30:00,336.05,336.98,336.05,336.23,9639.0,330.1417,331.0553,330.1417,330.3185,9639.0
2024-07-23 09:35:00,335.95,336.28,335.74,335.74,3726.0,330.0434,330.3676,329.8371,329.8371,3726.0
2024-07-23 09:40:00,335.96,335.96,335.46,335.46,2292.0,330.0533,330.0533,329.562,329.562,2292.0
2024-07-23 09:45:00,335.36,335.5,335.28,335.5,900.0,329.4638,329.6013,329.3852,329.6013,900.0
2024-07-23 09:50:00,335.5,335.5,334.7,334.7,1401.0,329.6013,329.6013,328.8154,328.8154,1401.0
2024-07-23 09:55:00,334.71,335.5,334.71,335.5,2074.0,328.8252,329.6013,328.8252,329.6013,2074.0
2024-07-23 10:00:00,335.5,336.4,335.09,336.4,14061.0,329.6013,330.4855,329.1986,330.4855,14061.0
2024-07-23 10:05:00,336.41,336.41,334.83,334.83,3587.0,330.4953,330.4953,328.9431,328.9431,3587.0
2024-07-23 10:10:00,335.19,335.19,334.13,334.54,3295.0,329.2968,329.2968,328.2554,328.6582,3295.0
2024-07-23 10:15:00,334.81,335.36,334.66,334.98,2272.0,328.9235,329.4638,328.7761,329.0905,2272.0
2024-07-23 10:20:00,334.73,334.74,334.2,334.49,5567.0,328.8449,328.8547,328.3242,328.6091,5567.0
2024-07-23 10:25:00,334.81,335.11,334.27,335.09,1486.0,328.9235,329.2182,328.393,329.1986,1486.0
2024-07-23 10:30:00,335.5,335.69,335.34,335.44,1587.0,329.6013,329.788,329.4442,329.5424,1587.0
2024-07-23 10:35:00,335.36,335.36,334.62,334.62,2550.0,329.4638,329.4638,328.7368,328.7368,2550.0
2024-07-23 10:40:00,334.05,334.66,333.83,334.42,3089.0,328.1768,328.7761,327.9607,328.5403,3089.0
2024-07-23 10:45:00,334.6,334.6,333.95,334.06,1060.0,328.7172,328.7172,328.0786,328.1867,1060.0
2024-07-23 10:50:00,334.37,334.43,333.95,334.13,2472.0,328.4912,328.5502,328.0786,328.2554,2472.0
2024-07-23 10:55:00,334.13,334.97,333.79,334.97,1986.0,328.2554,329.0807,327.9214,329.0807,1986.0
2024-07-23 11:00:00,334.9,335.33,334.9,335.19,900.0,329.0119,329.4343,329.0119,329.2968,900.0
2024-07-23 11:05:00,335.16,335.2,334.66,335.0,5495.0,329.2673,329.3066,328.7761,329.1101,5495.0
2024-07-23 11:10:00,335.12,335.43,335.08,335.34,1685.0,329.228,329.5326,329.1887,329.4442,1685.0
2024-07-23 11:15:00,335.34,335.34,335.08,335.28,795.0,329.4442,329.4442,329.1887,329.3852,795.0
2024-07-23 11:20:00,335.26,335.26,334.84,335.03,2784.0,329.3656,329.3656,328.9529,329.1396,2784.0
2024-07-23 11:25:00,334.87,335.34,334.78,335.29,2793.0,328.9824,329.4442,328.894,329.395,2793.0
2024-07-23 11:30:00,335.3,335.3,335.09,335.2,1325.0,329.4049,329.4049,329.1986,329.3066,1325.0
2024-07-23 11:35:00,335.03,335.38,334.9,335.38,3176.0,329.1396,329.4835,329.0119,329.4835,3176.0
2024-07-23 11:40:00,335.39,335.39,335.22,335.29,2019.0,329.4933,329.4933,329.3263,329.395,2019.0
2024-07-23 11:45:00,335.59,335.59,335.25,335.56,2811.0,329.6898,329.6898,329.3557,329.6603,2811.0
2024-07-23 11:50:00,335.26,335.26,335.24,335.24,800.0,329.3656,329.3656,329.3459,329.3459,800.0
2024-07-23 11:55:00,335.31,335.72,335.31,335.5,2312.0,329.4147,329.8175,329.4147,329.6013,2312.0
2024-07-23 12:00:00,335.62,336.15,335.38,335.8,1974.0,329.7192,330.2399,329.4835,329.8961,1974.0
2024-07-23 12:05:00,336.01,336.15,335.83,335.9,1932.0,330.1024,330.2399,329.9255,329.9943,1932.0
2024-07-23 12:10:00,335.71,336.12,335.53,336.12,3126.0,329.8077,330.2104,329.6308,330.2104,3126.0
2024-07-23 12:15:00,335.82,336.12,335.82,335.95,693.0,329.9157,330.2104,329.9157,330.0434,693.0
2024-07-23 12:20:00,335.77,335.77,335.67,335.67,419.0,329.8666,329.8666,329.7684,329.7684,419.0
2024-07-23 12:25:00,335.66,335.81,335.35,335.81,1651.0,329.7585,329.9059,329.454,329.9059,1651.0
2024-07-23 12:30:00,335.69,335.8,335.62,335.66,750.0,329.788,329.8961,329.7192,329.7585,750.0
2024-07-23 12:35:00,335.76,335.77,335.55,335.69,1170.0,329.8568,329.8666,329.6505,329.788,1170.0
2024-07-23 12:40:00,335.48,335.59,335.41,335.57,1140.0,329.5817,329.6898,329.5129,329.6701,1140.0
2024-07-23 12:45:00,335.44,335.44,335.29,335.29,504.0,329.5424,329.5424,329.395,329.395,504.0
2024-07-23 12:50:00,335.29,335.29,335.29,335.29,0.0,329.395,329.395,329.395,329.395,0.0
2024-07-23 12:55:00,335.54,335.6,335.41,335.6,1315.0,329.6406,329.6996,329.5129,329.6996,1315.0
2024-07-23 13:00:00,335.58,335.73,335.38,335.73,1761.0,329.6799,329.8273,329.4835,329.8273,1761.0
2024-07-23 13:05:00,335.69,335.83,335.67,335.81,962.0,329.788,329.9255,329.7684,329.9059,962.0
2024-07-23 13:10:00,335.82,336.72,335.77,336.72,4976.0,329.9157,330.7999,329.8666,330.7999,4976.0
2024-07-23 13:15:00,336.55,336.61,336.27,336.46,3046.0,330.6329,330.6918,330.3578,330.5445,3046.0
2024-07-23 13:20:00,336.58,336.71,336.39,336.39,1440.0,330.6624,330.7901,330.4757,330.4757,1440.0
2024-07-23 13:25:00,336.52,336.66,336.41,336.41,606.0,330.6034,330.741,330.4953,330.4953,606.0
2024-07-23 13:30:00,336.42,336.64,336.25,336.33,3469.0,330.5052,330.7213,330.3382,330.4168,3469.0
2024-07-23 13:35:00,336.22,336.88,336.21,336.58,3293.0,330.3087,330.9571,330.2989,330.6624,3293.0
2024-07-23 13:40:00,336.65,336.65,336.18,336.31,5099.0,330.7311,330.7311,330.2694,330.3971,5099.0
2024-07-23 13:45:00,336.35,336.4,336.06,336.2,2287.0,330.4364,330.4855,330.1515,330.289,2287.0
2024-07-23 13:50:00,336.24,336.28,336.1,336.24,1033.0,330.3283,330.3676,330.1908,330.3283,1033.0
2024-07-23 13:55:00,336.24,336.41,336.24,336.41,700.0,330.3283,330.4953,330.3283,330.4953,700.0
2024-07-23 14:00:00,336.38,336.43,336.2,336.43,1724.0,330.4659,330.515,330.289,330.515,1724.0
2024-07-23 14:05:00,336.44,336.65,336.38,336.54,1568.0,330.5248,330.7311,330.4659,330.6231,1568.0
2024-07-23 14:10:00,336.4,336.56,336.4,336.47,1212.0,330.4855,330.6427,330.4855,330.5543,1212.0
2024-07-23 14:15:00,336.37,336.51,336.37,336.51,365.0,330.456,330.5936,330.456,330.5936,365.0
2024-07-23 14:20:00,336.6,336.88,336.6,336.8,1949.0,330.682,330.9571,330.682,330.8785,1949.0
2024-07-23 14:25:00,336.75,336.75,336.45,336.57,2377.0,330.8294,330.8294,330.5346,330.6525,2377.0
2024-07-23 14:30:00,336.73,337.31,336.66,337.1,4691.0,330.8097,331.3795,330.741,331.1732,4691.0
2024-07-23 14:35:00,336.97,337.11,336.88,336.94,2835.0,331.0455,331.183,330.9571,331.016,2835.0
2024-07-23 14:40:00,336.95,337.09,336.93,337.01,1743.0,331.0259,331.1634,331.0062,331.0848,1743.0
2024-07-23 14:45:00,336.91,336.98,336.58,336.58,2567.0,330.9866,331.0553,330.6624,330.6624,2567.0
2024-07-23 14:50:00,336.58,336.58,336.31,336.5,1419.0,330.6624,330.6624,330.3971,330.5838,1419.0
2024-07-23 14:55:00,336.4,336.43,336.28,336.28,2951.0,330.4855,330.515,330.3676,330.3676,2951.0
2024-07-23 15:00:00,336.31,336.4,336.3,336.38,2425.0,330.3971,330.4855,330.3873,330.4659,2425.0
2024-07-23 15:05:00,336.41,336.5,336.11,336.11,3706.0,330.4953,330.5838,330.2006,330.2006,3706.0
2024-07-23 15:10:00,336.11,336.11,335.9,335.98,2439.0,330.2006,330.2006,329.9943,330.0729,2439.0
2024-07-23 15:15:00,335.98,336.46,335.84,336.46,2294.0,330.0729,330.5445,329.9354,330.5445,2294.0
2024-07-23 15:20:00,336.39,336.67,336.32,336.58,1183.0,330.4757,330.7508,330.4069,330.6624,1183.0
2024-07-23 15:25:00,336.7,336.92,336.47,336.54,2864.0,330.7802,330.9964,330.5543,330.6231,2864.0
2024-07-23 15:30:00,336.53,336.61,336.4,336.52,1403.0,330.6132,330.6918,330.4855,330.6034,1403.0
2024-07-23 15:35:00,336.53,336.68,336.16,336.16,4816.0,330.6132,330.7606,330.2497,330.2497,4816.0
2024-07-23 15:40:00,336.15,336.15,335.56,335.84,2461.0,330.2399,330.2399,329.6603,329.9354,2461.0
2024-07-23 15:45:00,335.85,336.01,335.81,335.85,4198.0,329.9452,330.1024,329.9059,329.9452,4198.0
2024-07-23 15:50:00,336.01,336.19,335.56,335.62,9531.0,330.1024,330.2792,329.6603,329.7192,9531.0
2024-07-23 15:55:00,335.55,336.21,335.24,336.17,55415.0,329.6505,330.2989,329.3459,330.2596,55415.0
2024-07-24 09:30:00,337.67,338.0,336.7,338.0,7119.0,331.7332,332.0574,330.7802,332.0574,7119.0
2024-07-24 09:35:00,338.62,339.77,338.37,339.77,1073.0,332.6665,333.7963,332.4209,333.7963,1073.0
2024-07-24 09:40:00,338.97,340.0,338.97,339.99,990.0,333.0103,334.0222,333.0103,334.0124,990.0
2024-07-24 09:45:00,339.74,339.74,338.42,338.43,1393.0,333.7668,333.7668,332.47,332.4798,1393.0
2024-07-24 09:50:00,337.72,337.92,337.71,337.92,300.0,331.7823,331.9788,331.7725,331.9788,300.0
2024-07-24 09:55:00,337.69,338.47,337.69,338.28,3615.0,331.7528,332.5191,331.7528,332.3325,3615.0
2024-07-24 10:00:00,338.44,338.82,337.98,338.18,4930.0,332.4897,332.863,332.0377,332.2342,4930.0
2024-07-24 10:05:00,337.49,337.53,337.32,337.32,400.0,331.5564,331.5957,331.3893,331.3893,400.0
2024-07-24 10:10:00,337.1,337.14,336.61,337.14,653.0,331.1732,331.2125,330.6918,331.2125,653.0
2024-07-24 10:15:00,336.82,336.96,336.39,336.4,1550.0,330.8981,331.0357,330.4757,330.4855,1550.0
2024-07-24 10:20:00,336.15,336.15,335.26,335.26,1920.0,330.2399,330.2399,329.3656,329.3656,1920.0
2024-07-24 10:25:00,335.52,335.76,335.34,335.76,1994.0,329.621,329.8568,329.4442,329.8568,1994.0
2024-07-24 10:30:00,335.55,335.56,334.93,334.93,1703.0,329.6505,329.6603,329.0414,329.0414,1703.0
2024-07-24 10:35:00,335.21,335.21,334.93,334.96,572.0,329.3164,329.3164,329.0414,329.0708,572.0
2024-07-24 10:40:00,335.08,335.88,335.08,335.88,641.0,329.1887,329.9747,329.1887,329.9747,641.0
2024-07-24 10:45:00,336.31,336.31,335.55,335.94,2124.0,330.3971,330.3971,329.6505,330.0336,2124.0
2024-07-24 10:50:00,336.04,336.21,336.04,336.2,316.0,330.1319,330.2989,330.1319,330.289,316.0
2024-07-24 10:55:00,336.25,336.96,336.24,336.47,3601.0,330.3382,331.0357,330.3283,330.5543,3601.0
2024-07-24 11:00:00,335.89,336.09,335.29,335.75,3755.0,329.9845,330.181,329.395,329.847,3755.0
2024-07-24 11:05:00,335.63,335.87,335.17,335.66,4919.0,329.7291,329.9648,329.2771,329.7585,4919.0
2024-07-24 11:10:00,335.47,336.53,335.46,336.53,1207.0,329.5719,330.6132,329.562,330.6132,1207.0
2024-07-24 11:15:00,336.73,336.73,336.44,336.56,1228.0,330.8097,330.8097,330.5248,330.6427,1228.0
2024-07-24 11:20:00,336.51,336.75,336.41,336.67,1668.0,330.5936,330.8294,330.4953,330.7508,1668.0
2024-07-24 11:25:00,336.75,336.92,336.44,336.76,1500.0,330.8294,330.9964,330.5248,330.8392,1500.0
2024-07-24 11:30:00,337.06,337.29,337.06,337.29,800.0,331.1339,331.3599,331.1339,331.3599,800.0
2024-07-24 11:35:00,337.34,337.34,336.82,337.33,1284.0,331.409,331.409,330.8981,331.3992,1284.0
2024-07-24 11:40:00,337.33,337.33,337.33,337.33,0.0,331.3992,331.3992,331.3992,331.3992,0.0
2024-07-24 11:45:00,337.15,337.5,337.15,337.5,604.0,331.2223,331.5662,331.2223,331.5662,604.0
2024-07-24 11:50:00,337.82,337.82,337.52,337.52,420.0,331.8806,331.8806,331.5858,331.5858,420.0
2024-07-24 11:55:00,337.49,337.92,337.34,337.9,4438.0,331.5564,331.9788,331.409,331.9591,4438.0
2024-07-24 12:00:00,337.9,338.37,337.9,338.37,819.0,331.9591,332.4209,331.9591,332.4209,819.0
2024-07-24 12:05:00,338.62,338.63,338.22,338.55,3972.0,332.6665,332.6763,332.2735,332.5977,3972.0
2024-07-24 12:10:00,338.38,338.76,338.37,338.64,953.0,332.4307,332.804,332.4209,332.6861,953.0
2024-07-24 12:15:00,338.83,339.05,338.83,339.05,869.0,332.8728,333.0889,332.8728,333.0889,869.0
2024-07-24 12:20:00,339.06,339.06,338.68,338.68,1000.0,333.0988,333.0988,332.7254,332.7254,1000.0
2024-07-24 12:25:00,338.68,338.68,338.3,338.31,3272.0,332.7254,332.7254,332.3521,332.3619,3272.0
2024-07-24 12:30:00,338.64,338.81,338.39,338.68,1176.0,332.6861,332.8532,332.4405,332.7254,1176.0
2024-07-24 12:35:00,338.51,338.76,338.51,338.73,800.0,332.5584,332.804,332.5584,332.7746,800.0
2024-07-24 12:40:00,338.79,338.79,338.7,338.7,200.0,332.8335,332.8335,332.7451,332.7451,200.0
2024-07-24 12:45:00,338.56,339.18,338.56,339.18,1101.0,332.6075,333.2166,332.6075,333.2166,1101.0
2024-07-24 12:50:00,338.93,339.05,338.74,338.85,1520.0,332.971,333.0889,332.7844,332.8924,1520.0
2024-07-24 12:55:00,338.96,339.11,338.75,338.98,3128.0,333.0005,333.1479,332.7942,333.0202,3128.0
2024-07-24 13:00:00,339.41,339.43,339.2,339.2,2090.0,333.4426,333.4622,333.2363,333.2363,2090.0
2024-07-24 13:05:00,339.08,339.4,339.08,339.28,840.0,333.1184,333.4328,333.1184,333.3149,840.0
2024-07-24 13:10:00,339.12,339.35,339.12,339.2,803.0,333.1577,333.3837,333.1577,333.2363,803.0
2024-07-24 13:15:00,339.27,339.36,339.27,339.32,930.0,333.3051,333.3935,333.3051,333.3542,930.0
2024-07-24 13:20:00,339.32,339.35,339.14,339.35,822.0,333.3542,333.3837,333.1773,333.3837,822.0
2024-07-24 13:25:00,339.18,339.36,339.11,339.15,1554.0,333.2166,333.3935,333.1479,333.1872,1554.0
2024-07-24 13:30:00,339.19,339.75,339.16,339.75,1788.0,333.2265,333.7766,333.197,333.7766,1788.0
2024-07-24 13:35:00,339.78,340.1,339.45,339.59,2571.0,333.8061,334.1205,333.4819,333.6194,2571.0
2024-07-24 13:40:00,339.55,339.68,339.4,339.56,944.0,333.5801,333.7079,333.4328,333.59,944.0
2024-07-24 13:45:00,339.73,339.73,339.72,339.73,400.0,333.757,333.757,333.7472,333.757,400.0
2024-07-24 13:50:00,339.59,339.71,339.48,339.67,700.0,333.6194,333.7373,333.5114,333.698,700.0
2024-07-24 13:55:00,339.67,340.01,339.62,340.0,1794.0,333.698,334.0321,333.6489,334.0222,1794.0
2024-07-24 14:00:00,339.63,340.17,339.63,340.03,1287.0,333.6587,334.1892,333.6587,334.0517,1287.0
2024-07-24 14:05:00,340.12,340.47,340.07,340.47,1389.0,334.1401,334.484,334.091,334.484,1389.0
2024-07-24 14:10:00,340.44,340.52,340.21,340.34,1824.0,334.4545,334.5331,334.2285,334.3563,1824.0
2024-07-24 14:15:00,340.52,340.63,340.25,340.52,6802.0,334.5331,334.6412,334.2678,334.5331,6802.0
2024-07-24 14:20:00,340.39,340.99,340.39,340.99,1726.0,334.4054,334.9948,334.4054,334.9948,1726.0
2024-07-24 14:25:00,341.0,341.0,340.53,340.77,6178.0,335.0046,335.0046,334.5429,334.7787,6178.0
2024-07-24 14:30:00,340.66,340.87,340.61,340.61,2579.0,334.6706,334.8769,334.6215,334.6215,2579.0
2024-07-24 14:35:00,340.65,341.15,340.65,341.15,2217.0,334.6608,335.152,334.6608,335.152,2217.0
2024-07-24 14:40:00,341.15,341.22,340.71,340.71,3238.0,335.152,335.2208,334.7197,334.7197,3238.0
2024-07-24 14:45:00,340.64,341.26,340.64,341.22,7698.0,334.651,335.2601,334.651,335.2208,7698.0
2024-07-24 14:50:00,341.28,341.47,341.09,341.47,3131.0,335.2797,335.4664,335.0931,335.4664,3131.0
2024-07-24 14:55:00,341.62,341.69,341.23,341.23,4604.0,335.6137,335.6825,335.2306,335.2306,4604.0
2024-07-24 15:00:00,341.36,341.4,340.99,341.05,2439.0,335.3583,335.3976,334.9948,335.0538,2439.0
2024-07-24 15:05:00,341.12,341.27,340.7,340.7,6449.0,335.1225,335.2699,334.7099,334.7099,6449.0
2024-07-24 15:10:00,340.99,341.02,340.7,340.75,4315.0,334.9948,335.0243,334.7099,334.759,4315.0
2024-07-24 15:15:00,340.7,340.9,340.65,340.8,3802.0,334.7099,334.9064,334.6608,334.8082,3802.0
2024-07-24 15:20:00,340.82,341.38,340.81,341.38,3506.0,334.8278,335.378,334.818,335.378,3506.0
2024-07-24 15:25:00,341.36,341.7,341.27,341.65,25241.0,335.3583,335.6923,335.2699,335.6432,25241.0
2024-07-24 15:30:00,341.76,341.99,341.63,341.74,8354.0,335.7513,335.9772,335.6236,335.7316,8354.0
2024-07-24 15:35:00,341.77,341.94,341.71,341.77,6179.0,335.7611,335.9281,335.7022,335.7611,6179.0
2024-07-24 15:40:00,341.83,341.88,341.41,341.46,17798.0,335.8201,335.8692,335.4074,335.4566,17798.0
2024-07-24 15:45:00,341.48,341.98,341.47,341.95,13797.0,335.4762,335.9674,335.4664,335.9379,13797.0
2024-07-24 15:50:00,342.02,342.53,341.72,342.33,24416.0,336.0067,336.5077,335.712,336.3113,24416.0
2024-07-24 15:55:00,342.43,342.71,341.94,342.09,65276.0,336.4095,336.6846,335.9281,336.0755,65276.0
2024-07-25 09:30:00,343.99,345.55,342.84,343.07,12156.0,337.9421,339.4747,336.8123,337.0383,12156.0
2024-07-25 09:35:00,344.73,346.52,344.25,346.24,3818.0,338.6691,340.4276,338.1975,340.1525,3818.0
2024-07-25 09:40:00,346.57,347.36,345.88,346.78,6612.0,340.4767,341.2528,339.7988,340.683,6612.0
2024-07-25 09:45:00,346.37,347.47,346.14,346.25,14825.0,340.2802,341.3609,340.0543,340.1623,14825.0
2024-07-25 09:50:00,347.18,347.2,346.42,346.54,4415.0,341.076,341.0956,340.3294,340.4472,4415.0
2024-07-25 09:55:00,346.91,347.49,346.49,347.02,6605.0,340.8107,341.3805,340.3981,340.9188,6605.0
2024-07-25 10:00:00,346.83,347.29,346.02,347.08,4771.0,340.7321,341.1841,339.9364,340.9778,4771.0
2024-07-25 10:05:00,346.49,347.26,346.32,346.98,14319.0,340.3981,341.1546,340.2311,340.8795,14319.0
2024-07-25 10:10:00,347.09,349.06,347.09,349.06,6995.0,340.9876,342.9229,340.9876,342.9229,6995.0
2024-07-25 10:15:00,349.16,349.27,348.42,348.81,1809.0,343.0212,343.1292,342.2942,342.6773,1809.0
2024-07-25 10:20:00,348.6,348.76,347.76,347.86,27108.0,342.471,342.6282,341.6458,341.744,27108.0
2024-07-25 10:25:00,347.93,348.04,347.27,348.0,6590.0,341.8128,341.9209,341.1644,341.8816,6590.0
2024-07-25 10:30:00,347.71,347.71,347.21,347.22,928.0,341.5967,341.5967,341.1055,341.1153,928.0
2024-07-25 10:35:00,346.87,347.58,346.28,346.29,5575.0,340.7714,341.469,340.1918,340.2016,5575.0
2024-07-25 10:40:00,346.01,346.01,345.16,345.39,3681.0,339.9266,339.9266,339.0915,339.3175,3681.0
2024-07-25 10:45:00,345.06,345.06,344.79,344.99,1241.0,338.9933,338.9933,338.728,338.9245,1241.0
2024-07-25 10:50:00,344.98,345.0,343.92,344.01,6641.0,338.9147,338.9343,337.8733,337.9617,6641.0
2024-07-25 10:55:00,344.17,344.98,343.95,344.92,2915.0,338.1189,338.9147,337.9028,338.8557,2915.0
2024-07-25 11:00:00,345.17,345.37,344.95,345.25,5199.0,339.1013,339.2978,338.8852,339.1799,5199.0
2024-07-25 11:05:00,345.39,345.46,344.97,345.1,6307.0,339.3175,339.3862,338.9048,339.0326,6307.0
2024-07-25 11:10:00,344.85,345.16,344.72,345.07,2099.0,338.787,339.0915,338.6592,339.0031,2099.0
2024-07-25 11:15:00,345.09,345.39,344.9,344.91,4556.0,339.0227,339.3175,338.8361,338.8459,4556.0
2024-07-25 11:20:00,344.8,344.99,344.13,344.15,4637.0,338.7378,338.9245,338.0796,338.0993,4637.0
2024-07-25 11:25:00,344.44,344.44,343.88,344.03,1322.0,338.3842,338.3842,337.834,337.9814,1322.0
2024-07-25 11:30:00,343.86,344.01,343.48,343.71,4451.0,337.8144,337.9617,337.441,337.667,4451.0
2024-07-25 11:35:00,343.89,344.32,343.8,344.11,2577.0,337.8438,338.2663,337.7554,338.06,2577.0
2024-07-25 11:40:00,343.99,344.13,343.88,344.0,1899.0,337.9421,338.0796,337.834,337.9519,1899.0
2024-07-25 11:45:00,344.16,344.69,343.9,344.36,5023.0,338.1091,338.6298,337.8537,338.3056,5023.0
2024-07-25 11:50:00,344.63,344.67,344.09,344.09,3245.0,338.5708,338.6101,338.0403,338.0403,3245.0
2024-07-25 11:55:00,344.25,344.26,343.67,343.84,946.0,338.1975,338.2073,337.6277,337.7947,946.0
2024-07-25 12:00:00,343.67,343.72,343.51,343.59,2005.0,337.6277,337.6768,337.4705,337.5491,2005.0
2024-07-25 12:05:00,343.69,344.28,343.69,344.28,915.0,337.6474,338.227,337.6474,338.227,915.0
2024-07-25 12:10:00,344.19,344.23,343.74,343.74,1190.0,338.1386,338.1779,337.6965,337.6965,1190.0
2024-07-25 12:15:00,343.71,344.07,343.46,343.46,2618.0,337.667,338.0207,337.4214,337.4214,2618.0
2024-07-25 12:20:00,343.35,343.35,342.57,343.0,1865.0,337.3133,337.3133,336.547,336.9695,1865.0
2024-07-25 12:25:00,342.63,342.81,342.57,342.61,1612.0,336.606,336.7828,336.547,336.5863,1612.0
2024-07-25 12:30:00,342.53,342.61,342.32,342.61,935.0,336.5077,336.5863,336.3014,336.5863,935.0
2024-07-25 12:35:00,342.6,342.62,342.54,342.55,1200.0,336.5765,336.5962,336.5176,336.5274,1200.0
2024-07-25 12:40:00,342.64,342.64,342.06,342.06,1622.0,336.6158,336.6158,336.046,336.046,1622.0
2024-07-25 12:45:00,342.0,342.03,341.51,341.91,5162.0,335.9871,336.0165,335.5057,335.8986,5162.0
2024-07-25 12:50:00,341.92,342.11,341.68,342.11,3496.0,335.9085,336.0951,335.6727,336.0951,3496.0
2024-07-25 12:55:00,342.2,342.47,342.12,342.47,5415.0,336.1835,336.4488,336.105,336.4488,5415.0
2024-07-25 13:00:00,342.72,343.03,342.38,342.97,1901.0,336.6944,336.999,336.3604,336.94,1901.0
2024-07-25 13:05:00,343.12,343.5,343.12,343.25,2337.0,337.0874,337.4607,337.0874,337.2151,2337.0
2024-07-25 13:10:00,343.28,343.46,342.96,343.1,2646.0,337.2446,337.4214,336.9302,337.0677,2646.0
2024-07-25 13:15:00,343.21,343.21,342.81,342.81,1400.0,337.1758,337.1758,336.7828,336.7828,1400.0
2024-07-25 13:20:00,342.89,343.1,342.87,343.1,1008.0,336.8614,337.0677,336.8418,337.0677,1008.0
2024-07-25 13:25:00,343.04,343.04,342.67,342.67,1041.0,337.0088,337.0088,336.6453,336.6453,1041.0
2024-07-25 13:30:00,342.69,342.78,342.38,342.75,4459.0,336.6649,336.7534,336.3604,336.7239,4459.0
2024-07-25 13:35:00,342.73,342.73,342.68,342.68,501.0,336.7042,336.7042,336.6551,336.6551,501.0
2024-07-25 13:40:00,342.63,342.67,342.45,342.56,904.0,336.606,336.6453,336.4292,336.5372,904.0
2024-07-25 13:45:00,342.27,342.37,341.99,342.37,2622.0,336.2523,336.3506,335.9772,336.3506,2622.0
2024-07-25 13:50:00,342.19,342.32,341.83,341.84,3345.0,336.1737,336.3014,335.8201,335.8299,3345.0
2024-07-25 13:55:00,341.89,341.96,341.72,341.88,1100.0,335.879,335.9478,335.712,335.8692,1100.0
2024-07-25 14:00:00,341.6,341.6,341.25,341.49,2807.0,335.5941,335.5941,335.2503,335.486,2807.0
2024-07-25 14:05:00,341.53,341.97,341.49,341.55,1100.0,335.5253,335.9576,335.486,335.545,1100.0
2024-07-25 14:10:00,341.77,341.87,341.5,341.57,1924.0,335.7611,335.8594,335.4959,335.5646,1924.0
2024-07-25 14:15:00,341.61,341.95,341.58,341.58,2216.0,335.6039,335.9379,335.5744,335.5744,2216.0
2024-07-25 14:20:00,341.73,341.84,341.71,341.71,700.0,335.7218,335.8299,335.7022,335.7022,700.0
2024-07-25 14:25:00,341.6,341.6,341.52,341.52,538.0,335.5941,335.5941,335.5155,335.5155,538.0
2024-07-25 14:30:00,341.3,341.44,341.06,341.17,1635.0,335.2994,335.4369,335.0636,335.1717,1635.0
2024-07-25 14:35:00,341.11,341.17,341.11,341.17,200.0,335.1127,335.1717,335.1127,335.1717,200.0
2024-07-25 14:40:00,341.17,341.2,340.91,341.19,1602.0,335.1717,335.2011,334.9162,335.1913,1602.0
2024-07-25 14:45:00,341.1,341.1,340.51,340.56,4893.0,335.1029,335.1029,334.5233,334.5724,4893.0
2024-07-25 14:50:00,340.56,340.88,340.56,340.76,1300.0,334.5724,334.8868,334.5724,334.7689,1300.0
2024-07-25 14:55:00,340.7,340.74,340.48,340.53,2100.0,334.7099,334.7492,334.4938,334.5429,2100.0
2024-07-25 15:00:00,340.65,340.83,340.53,340.79,4586.0,334.6608,334.8376,334.5429,334.7983,4586.0
2024-07-25 15:05:00,340.81,340.9,340.51,340.59,4985.0,334.818,334.9064,334.5233,334.6019,4985.0
2024-07-25 15:10:00,340.45,340.84,340.45,340.81,6234.0,334.4643,334.8475,334.4643,334.818,6234.0
2024-07-25 15:15:00,340.88,341.22,340.86,341.13,2960.0,334.8868,335.2208,334.8671,335.1324,2960.0
2024-07-25 15:20:00,341.18,341.21,341.02,341.21,2306.0,335.1815,335.211,335.0243,335.211,2306.0
2024-07-25 15:25:00,341.21,341.43,341.21,341.25,4069.0,335.211,335.4271,335.211,335.2503,4069.0
2024-07-25 15:30:00,341.21,341.79,341.16,341.77,3151.0,335.211,335.7808,335.1618,335.7611,3151.0
2024-07-25 15:35:00,341.65,341.93,341.46,341.52,2237.0,335.6432,335.9183,335.4566,335.5155,2237.0
2024-07-25 15:40:00,341.48,341.54,341.06,341.13,4320.0,335.4762,335.5352,335.0636,335.1324,4320.0
2024-07-25 15:45:00,340.95,341.89,340.95,341.7,7828.0,334.9555,335.879,334.9555,335.6923,7828.0
2024-07-25 15:50:00,341.77,341.93,341.25,341.27,10010.0,335.7611,335.9183,335.2503,335.2699,10010.0
2024-07-25 15:55:00,341.34,341.4,340.74,341.06,43852.0,335.3387,335.3976,334.7492,335.0636,43852.0
2024-07-26 09:30:00,342.69,344.28,342.49,343.73,10265.0,336.6649,338.227,336.4685,337.6866,10265.0
2024-07-26 09:35:00,344.43,344.95,343.26,344.95,2342.0,338.3743,338.8852,337.2249,338.8852,2342.0
2024-07-26 09:40:00,345.03,345.26,344.08,344.69,3322.0,338.9638,339.1897,338.0305,338.6298,3322.0
2024-07-26 09:45:00,344.4,345.19,343.68,344.87,13431.0,338.3449,339.121,337.6375,338.8066,13431.0
2024-07-26 09:50:00,344.88,345.37,343.57,344.31,11408.0,338.8164,339.2978,337.5295,338.2565,11408.0
2024-07-26 09:55:00,344.31,345.01,343.72,343.95,8277.0,338.2565,338.9441,337.6768,337.9028,8277.0
2024-07-26 10:00:00,343.95,346.66,343.74,346.43,8610.0,337.9028,340.5651,337.6965,340.3392,8610.0
2024-07-26 10:05:00,346.48,346.48,344.59,344.61,7369.0,340.3883,340.3883,338.5315,338.5512,7369.0
2024-07-26 10:10:00,345.06,345.2,344.09,344.43,6372.0,338.9933,339.1308,338.0403,338.3743,6372.0
2024-07-26 10:15:00,344.42,344.93,344.06,344.65,8076.0,338.3645,338.8656,338.0108,338.5905,8076.0
2024-07-26 10:20:00,344.32,345.24,344.08,344.91,8852.0,338.2663,339.1701,338.0305,338.8459,8852.0
2024-07-26 10:25:00,344.83,345.03,344.37,344.37,4441.0,338.7673,338.9638,338.3154,338.3154,4441.0
2024-07-26 10:30:00,344.45,344.59,343.9,343.95,6143.0,338.394,338.5315,337.8537,337.9028,6143.0
2024-07-26 10:35:00,344.14,344.69,343.62,344.69,8751.0,338.0894,338.6298,337.5786,338.6298,8751.0
2024-07-26 10:40:00,345.05,345.31,344.08,344.4,4507.0,338.9834,339.2389,338.0305,338.3449,4507.0
2024-07-26 10:45:00,344.78,344.83,343.88,344.25,3860.0,338.7182,338.7673,337.834,338.1975,3860.0
2024-07-26 10:50:00,344.04,344.5,343.62,344.45,2932.0,337.9912,338.4431,337.5786,338.394,2932.0
2024-07-26 10:55:00,344.23,344.28,343.72,344.24,5826.0,338.1779,338.227,337.6768,338.1877,5826.0
2024-07-26 11:00:00,343.78,345.13,343.72,344.71,38675.0,337.7358,339.062,337.6768,338.6494,38675.0
2024-07-26 11:05:00,344.75,344.75,344.29,344.6,4863.0,338.6887,338.6887,338.2368,338.5414,4863.0
2024-07-26 11:10:00,344.58,345.44,344.29,345.24,5449.0,338.5217,339.3666,338.2368,339.1701,5449.0
2024-07-26 11:15:00,345.35,345.76,345.08,345.08,5348.0,339.2782,339.681,339.0129,339.0129,5348.0
2024-07-26 11:20:00,345.28,345.46,344.84,345.34,6492.0,339.2094,339.3862,338.7771,339.2683,6492.0
2024-07-26 11:25:00,345.1,345.55,344.91,345.21,4004.0,339.0326,339.4747,338.8459,339.1406,4004.0
2024-07-26 11:30:00,345.07,345.88,344.96,345.56,7777.0,339.0031,339.7988,338.895,339.4845,7777.0
2024-07-26 11:35:00,345.42,345.51,345.09,345.25,5979.0,339.3469,339.4354,339.0227,339.1799,5979.0
2024-07-26 11:40:00,345.09,345.53,345.09,345.33,7094.0,339.0227,339.455,339.0227,339.2585,7094.0
2024-07-26 11:45:00,345.31,345.32,344.82,344.82,6162.0,339.2389,339.2487,338.7575,338.7575,6162.0
2024-07-26 11:50:00,344.91,345.5,344.82,345.06,9458.0,338.8459,339.4255,338.7575,338.9933,9458.0
2024-07-26 11:55:00,345.31,345.6,345.1,345.21,3301.0,339.2389,339.5238,339.0326,339.1406,3301.0
2024-07-26 12:00:00,345.36,345.4,345.04,345.04,1819.0,339.288,339.3273,338.9736,338.9736,1819.0
2024-07-26 12:05:00,344.96,345.7,344.9,345.7,2685.0,338.895,339.622,338.8361,339.622,2685.0
2024-07-26 12:10:00,345.63,345.67,345.19,345.19,3249.0,339.5532,339.5925,339.121,339.121,3249.0
2024-07-26 12:15:00,345.22,345.35,344.98,345.06,2836.0,339.1505,339.2782,338.9147,338.9933,2836.0
2024-07-26 12:20:00,345.08,345.08,344.48,344.48,1816.0,339.0129,339.0129,338.4235,338.4235,1816.0
2024-07-26 12:25:00,344.46,345.01,344.45,344.76,3076.0,338.4038,338.9441,338.394,338.6985,3076.0
2024-07-26 12:30:00,344.8,345.05,344.49,344.5,2235.0,338.7378,338.9834,338.4333,338.4431,2235.0
2024-07-26 12:35:00,344.6,345.07,344.4,345.03,2956.0,338.5414,339.0031,338.3449,338.9638,2956.0
2024-07-26 12:40:00,344.86,345.26,344.49,344.49,4106.0,338.7968,339.1897,338.4333,338.4333,4106.0
2024-07-26 12:45:00,344.62,345.01,344.61,344.67,1658.0,338.561,338.9441,338.5512,338.6101,1658.0
2024-07-26 12:50:00,344.53,345.02,344.5,344.66,3975.0,338.4726,338.954,338.4431,338.6003,3975.0
2024-07-26 12:55:00,344.7,345.33,344.7,345.22,3682.0,338.6396,339.2585,338.6396,339.1505,3682.0
2024-07-26 13:00:00,345.46,345.46,344.94,344.96,2035.0,339.3862,339.3862,338.8754,338.895,2035.0
2024-07-26 13:05:00,344.96,345.29,344.73,344.97,3278.0,338.895,339.2192,338.6691,338.9048,3278.0
2024-07-26 13:10:00,344.92,345.08,344.53,344.64,4177.0,338.8557,339.0129,338.4726,338.5806,4177.0
2024-07-26 13:15:00,344.51,344.9,344.51,344.56,2952.0,338.4529,338.8361,338.4529,338.5021,2952.0
2024-07-26 13:20:00,344.79,344.96,344.57,344.76,3967.0,338.728,338.895,338.5119,338.6985,3967.0
2024-07-26 13:25:00,344.84,345.37,344.63,345.29,4116.0,338.7771,339.2978,338.5708,339.2192,4116.0
2024-07-26 13:30:00,345.47,345.68,345.21,345.21,5420.0,339.3961,339.6024,339.1406,339.1406,5420.0
2024-07-26 13:35:00,345.21,345.45,344.79,345.0,4732.0,339.1406,339.3764,338.728,338.9343,4732.0
2024-07-26 13:40:00,345.13,345.21,344.85,344.85,3354.0,339.062,339.1406,338.787,338.787,3354.0
2024-07-26 13:45:00,344.96,345.15,344.63,344.64,4505.0,338.895,339.0817,338.5708,338.5806,4505.0
2024-07-26 13:50:00,344.78,344.92,344.5,344.74,1629.0,338.7182,338.8557,338.4431,338.6789,1629.0
2024-07-26 13:55:00,344.59,345.03,344.43,344.74,2673.0,338.5315,338.9638,338.3743,338.6789,2673.0
2024-07-26 14:00:00,344.98,345.11,344.59,344.59,3207.0,338.9147,339.0424,338.5315,338.5315,3207.0
2024-07-26 14:05:00,344.71,344.9,344.48,344.82,6055.0,338.6494,338.8361,338.4235,338.7575,6055.0
2024-07-26 14:10:00,344.94,344.99,344.62,344.83,3577.0,338.8754,338.9245,338.561,338.7673,3577.0
2024-07-26 14:15:00,344.77,344.8,344.55,344.73,2951.0,338.7084,338.7378,338.4922,338.6691,2951.0
2024-07-26 14:20:00,344.91,345.06,344.5,344.98,5653.0,338.8459,338.9933,338.4431,338.9147,5653.0
2024-07-26 14:25:00,344.98,345.21,344.9,345.21,2446.0,338.9147,339.1406,338.8361,339.1406,2446.0
2024-07-26 14:30:00,345.06,345.06,344.31,344.32,3815.0,338.9933,338.9933,338.2565,338.2663,3815.0
2024-07-26 14:35:00,344.39,344.7,344.36,344.56,3826.0,338.335,338.6396,338.3056,338.5021,3826.0
2024-07-26 14:40:00,344.61,344.64,344.32,344.37,3416.0,338.5512,338.5806,338.2663,338.3154,3416.0
2024-07-26 14:45:00,344.28,344.4,343.87,344.2,4382.0,338.227,338.3449,337.8242,338.1484,4382.0
2024-07-26 14:50:00,343.95,344.38,343.89,344.08,6034.0,337.9028,338.3252,337.8438,338.0305,6034.0
2024-07-26 14:55:00,344.06,344.41,343.98,344.25,3502.0,338.0108,338.3547,337.9323,338.1975,3502.0
2024-07-26 15:00:00,344.01,344.63,343.98,344.33,8930.0,337.9617,338.5708,337.9323,338.2761,8930.0
2024-07-26 15:05:00,344.43,344.57,344.15,344.56,3233.0,338.3743,338.5119,338.0993,338.5021,3233.0
2024-07-26 15:10:00,344.62,345.19,344.5,345.19,7763.0,338.561,339.121,338.4431,339.121,7763.0
2024-07-26 15:15:00,345.07,345.44,344.8,345.44,4425.0,339.0031,339.3666,338.7378,339.3666,4425.0
2024-07-26 15:20:00,345.24,345.35,344.88,345.15,7078.0,339.1701,339.2782,338.8164,339.0817,7078.0
2024-07-26 15:25:00,345.15,345.41,345.05,345.34,5035.0,339.0817,339.3371,338.9834,339.2683,5035.0
2024-07-26 15:30:00,345.19,345.19,344.34,344.37,6226.0,339.121,339.121,338.2859,338.3154,6226.0
2024-07-26 15:35:00,344.58,344.82,344.03,344.03,9880.0,338.5217,338.7575,337.9814,337.9814,9880.0
2024-07-26 15:40:00,344.04,344.27,343.82,343.89,11980.0,337.9912,338.2172,337.7751,337.8438,11980.0
2024-07-26 15:45:00,343.95,344.16,343.71,344.16,12654.0,337.9028,338.1091,337.667,338.1091,12654.0
2024-07-26 15:50:00,344.17,344.36,343.04,343.27,28911.0,338.1189,338.3056,337.0088,337.2347,28911.0
2024-07-26 15:55:00,343.36,343.72,342.82,343.64,84389.0,337.3232,337.6768,336.7926,337.5982,84389.0
2024-07-29 09:30:00,343.65,344.95,343.07,344.01,11358.0,337.6081,338.8852,337.0383,337.9617,11358.0
2024-07-29 09:35:00,343.69,345.99,343.62,345.99,4034.0,337.6474,339.9069,337.5786,339.9069,4034.0
2024-07-29 09:40:00,345.29,346.22,344.51,344.67,6560.0,339.2192,340.1329,338.4529,338.6101,6560.0
2024-07-29 09:45:00,344.43,345.29,343.97,344.52,6096.0,338.3743,339.2192,337.9224,338.4628,6096.0
2024-07-29 09:50:00,344.49,344.9,343.79,344.84,9202.0,338.4333,338.8361,337.7456,338.7771,9202.0
2024-07-29 09:55:00,344.87,347.27,344.84,346.28,14547.0,338.8066,341.1644,338.7771,340.1918,14547.0
2024-07-29 10:00:00,346.3,348.27,345.83,347.68,14266.0,340.2115,342.1468,339.7497,341.5672,14266.0
2024-07-29 10:05:00,347.74,348.43,347.03,347.31,7409.0,341.6261,342.304,340.9286,341.2037,7409.0
2024-07-29 10:10:00,347.72,348.03,347.15,347.9,13018.0,341.6065,341.911,341.0465,341.7833,13018.0
2024-07-29 10:15:00,347.51,348.17,347.48,348.09,20255.0,341.4002,342.0486,341.3707,341.97,20255.0
2024-07-29 10:20:00,347.84,348.06,347.32,347.85,37798.0,341.7244,341.9405,341.2135,341.7342,37798.0
2024-07-29 10:25:00,347.87,348.02,347.32,347.4,40761.0,341.7539,341.9012,341.2135,341.2921,40761.0
2024-07-29 10:30:00,347.36,347.63,347.09,347.25,29951.0,341.2528,341.5181,340.9876,341.1448,29951.0
2024-07-29 10:35:00,347.24,347.66,347.04,347.65,3800.0,341.1349,341.5476,340.9385,341.5377,3800.0
2024-07-29 10:40:00,347.75,348.03,347.39,347.71,3321.0,341.636,341.911,341.2823,341.5967,3321.0
2024-07-29 10:45:00,347.75,348.08,346.98,346.98,26835.0,341.636,341.9602,340.8795,340.8795,26835.0
2024-07-29 10:50:00,347.02,347.19,346.52,347.12,3237.0,340.9188,341.0858,340.4276,341.017,3237.0
2024-07-29 10:55:00,347.16,347.16,346.44,346.75,1742.0,341.0563,341.0563,340.349,340.6536,1742.0
2024-07-29 11:00:00,346.75,346.97,345.49,345.49,4517.0,340.6536,340.8697,339.4157,339.4157,4517.0
2024-07-29 11:05:00,345.31,345.95,345.11,345.95,5494.0,339.2389,339.8676,339.0424,339.8676,5494.0
2024-07-29 11:10:00,346.02,346.65,345.99,346.52,3392.0,339.9364,340.5553,339.9069,340.4276,3392.0
2024-07-29 11:15:00,346.71,346.82,346.63,346.63,400.0,340.6143,340.7223,340.5357,340.5357,400.0
2024-07-29 11:20:00,346.94,347.19,346.94,347.19,1197.0,340.8402,341.0858,340.8402,341.0858,1197.0
2024-07-29 11:25:00,347.04,347.31,347.03,347.11,824.0,340.9385,341.2037,340.9286,341.0072,824.0
2024-07-29 11:30:00,347.32,348.04,347.29,347.76,5599.0,341.2135,341.9209,341.1841,341.6458,5599.0
2024-07-29 11:35:00,347.59,347.91,347.33,347.51,2193.0,341.4788,341.7932,341.2234,341.4002,2193.0
2024-07-29 11:40:00,347.31,347.7,347.13,347.68,2117.0,341.2037,341.5868,341.0269,341.5672,2117.0
2024-07-29 11:45:00,347.49,348.14,347.47,348.13,2360.0,341.3805,342.0191,341.3609,342.0093,2360.0
2024-07-29 11:50:00,347.92,347.96,347.68,347.96,805.0,341.803,341.8423,341.5672,341.8423,805.0
2024-07-29 11:55:00,347.99,348.29,347.99,348.19,2500.0,341.8718,342.1665,341.8718,342.0682,2500.0
2024-07-29 12:00:00,348.04,348.42,347.71,347.71,2370.0,341.9209,342.2942,341.5967,341.5967,2370.0
2024-07-29 12:05:00,347.75,348.12,347.75,348.04,2257.0,341.636,341.9995,341.636,341.9209,2257.0
2024-07-29 12:10:00,348.1,348.38,348.1,348.35,1836.0,341.9798,342.2549,341.9798,342.2254,1836.0
2024-07-29 12:15:00,348.46,348.46,347.67,347.67,1825.0,342.3335,342.3335,341.5574,341.5574,1825.0
2024-07-29 12:20:00,347.67,348.05,347.46,348.0,1300.0,341.5574,341.9307,341.3511,341.8816,1300.0
2024-07-29 12:25:00,347.91,347.91,347.49,347.73,1327.0,341.7932,341.7932,341.3805,341.6163,1327.0
2024-07-29 12:30:00,347.97,347.97,347.41,347.41,512.0,341.8521,341.8521,341.3019,341.3019,512.0
2024-07-29 12:35:00,347.42,347.61,347.13,347.33,2236.0,341.3118,341.4984,341.0269,341.2234,2236.0
2024-07-29 12:40:00,347.09,347.17,347.07,347.17,400.0,340.9876,341.0662,340.9679,341.0662,400.0
2024-07-29 12:45:00,347.07,347.1,347.07,347.1,500.0,340.9679,340.9974,340.9679,340.9974,500.0
2024-07-29 12:50:00,347.15,347.59,347.15,347.59,3774.0,341.0465,341.4788,341.0465,341.4788,3774.0
2024-07-29 12:55:00,347.39,347.69,347.39,347.55,800.0,341.2823,341.577,341.2823,341.4395,800.0
2024-07-29 13:00:00,347.64,347.64,347.35,347.5,969.0,341.5279,341.5279,341.243,341.3904,969.0
2024-07-29 13:05:00,347.66,347.67,347.27,347.27,1706.0,341.5476,341.5574,341.1644,341.1644,1706.0
2024-07-29 13:10:00,347.71,347.71,347.55,347.55,500.0,341.5967,341.5967,341.4395,341.4395,500.0
2024-07-29 13:15:00,347.62,348.05,347.62,347.98,935.0,341.5083,341.9307,341.5083,341.8619,935.0
2024-07-29 13:20:00,347.87,348.16,347.79,348.16,2210.0,341.7539,342.0388,341.6753,342.0388,2210.0
2024-07-29 13:25:00,348.2,348.2,348.14,348.14,500.0,342.0781,342.0781,342.0191,342.0191,500.0
2024-07-29 13:30:00,348.0,348.19,347.86,347.95,1454.0,341.8816,342.0682,341.744,341.8325,1454.0
2024-07-29 13:35:00,347.85,348.11,347.65,347.73,1207.0,341.7342,341.9896,341.5377,341.6163,1207.0
2024-07-29 13:40:00,347.77,348.19,347.76,348.03,3639.0,341.6556,342.0682,341.6458,341.911,3639.0
2024-07-29 13:45:00,348.04,348.23,347.77,347.82,1918.0,341.9209,342.1075,341.6556,341.7047,1918.0
2024-07-29 13:50:00,347.64,348.13,347.64,347.76,1148.0,341.5279,342.0093,341.5279,341.6458,1148.0
2024-07-29 13:55:00,347.92,348.14,347.7,347.87,10879.0,341.803,342.0191,341.5868,341.7539,10879.0
2024-07-29 14:00:00,347.86,347.9,347.4,347.63,5515.0,341.744,341.7833,341.2921,341.5181,5515.0
2024-07-29 14:05:00,347.86,347.86,347.67,347.81,500.0,341.744,341.744,341.5574,341.6949,500.0
2024-07-29 14:10:00,347.62,347.62,347.29,347.47,2030.0,341.5083,341.5083,341.1841,341.3609,2030.0
2024-07-29 14:15:00,347.46,347.63,347.46,347.48,1715.0,341.3511,341.5181,341.3511,341.3707,1715.0
2024-07-29 14:20:00,347.42,348.04,347.42,348.04,24901.0,341.3118,341.9209,341.3118,341.9209,24901.0
2024-07-29 14:25:00,347.99,348.18,347.79,347.99,4313.0,341.8718,342.0584,341.6753,341.8718,4313.0
2024-07-29 14:30:00,347.99,347.99,347.58,347.58,7692.0,341.8718,341.8718,341.469,341.469,7692.0
2024-07-29 14:35:00,347.58,347.81,347.48,347.6,3500.0,341.469,341.6949,341.3707,341.4886,3500.0
2024-07-29 14:40:00,347.62,348.06,347.62,347.83,2195.0,341.5083,341.9405,341.5083,341.7146,2195.0
2024-07-29 14:45:00,347.91,348.16,347.58,347.63,5046.0,341.7932,342.0388,341.469,341.5181,5046.0
2024-07-29 14:50:00,347.63,347.71,347.34,347.58,2300.0,341.5181,341.5967,341.2332,341.469,2300.0
2024-07-29 14:55:00,347.57,347.72,347.42,347.54,1282.0,341.4591,341.6065,341.3118,341.4297,1282.0
2024-07-29 15:00:00,347.59,347.59,347.19,347.28,3962.0,341.4788,341.4788,341.0858,341.1742,3962.0
2024-07-29 15:05:00,347.09,347.22,346.77,347.12,4438.0,340.9876,341.1153,340.6732,341.017,4438.0
2024-07-29 15:10:00,347.36,347.36,347.07,347.22,2705.0,341.2528,341.2528,340.9679,341.1153,2705.0
2024-07-29 15:15:00,347.21,347.45,347.2,347.44,5832.0,341.1055,341.3412,341.0956,341.3314,5832.0
2024-07-29 15:20:00,347.31,347.54,347.14,347.5,3390.0,341.2037,341.4297,341.0367,341.3904,3390.0
2024-07-29 15:25:00,347.3,347.47,347.29,347.4,1000.0,341.1939,341.3609,341.1841,341.2921,1000.0
2024-07-29 15:30:00,347.52,347.6,347.25,347.56,6057.0,341.41,341.4886,341.1448,341.4493,6057.0
2024-07-29 15:35:00,347.65,347.96,347.55,347.64,3145.0,341.5377,341.8423,341.4395,341.5279,3145.0
2024-07-29 15:40:00,347.66,347.72,347.29,347.66,2769.0,341.5476,341.6065,341.1841,341.5476,2769.0
2024-07-29 15:45:00,347.44,347.44,347.14,347.15,7739.0,341.3314,341.3314,341.0367,341.0465,7739.0
2024-07-29 15:50:00,347.14,347.44,346.61,346.74,9169.0,341.0367,341.3314,340.516,340.6437,9169.0
2024-07-29 15:55:00,346.64,346.75,346.11,346.62,44660.0,340.5455,340.6536,340.0248,340.5258,44660.0
2024-07-30 09:30:00,346.01,348.65,346.01,348.26,9675.0,339.9266,342.5201,339.9266,342.137,9675.0
2024-07-30 09:35:00,348.42,349.75,348.3,349.47,5455.0,342.2942,343.6008,342.1763,343.3257,5455.0
2024-07-30 09:40:00,349.74,352.75,349.07,352.75,16611.0,343.591,346.5481,342.9328,346.5481,16611.0
2024-07-30 09:45:00,352.51,353.56,352.09,352.5,15518.0,346.3123,347.3438,345.8997,346.3025,15518.0
2024-07-30 09:50:00,352.49,354.49,352.49,354.43,6784.0,346.2926,348.2575,346.2926,348.1985,6784.0
2024-07-30 09:55:00,354.08,354.62,353.82,354.62,6110.0,347.8547,348.3852,347.5992,348.3852,6110.0
2024-07-30 10:00:00,355.0,355.56,354.67,354.79,12081.0,348.7585,349.3087,348.4343,348.5522,12081.0
2024-07-30 10:05:00,354.79,355.47,354.36,354.92,7566.0,348.5522,349.2202,348.1298,348.6799,7566.0
2024-07-30 10:10:00,354.87,355.34,354.19,354.61,5082.0,348.6308,349.0925,347.9627,348.3754,5082.0
2024-07-30 10:15:00,354.63,355.36,354.32,354.46,5060.0,348.395,349.1122,348.0905,348.228,5060.0
2024-07-30 10:20:00,354.21,354.83,353.91,354.2,2513.0,347.9824,348.5915,347.6877,347.9726,2513.0
2024-07-30 10:25:00,354.33,354.61,353.85,354.61,4705.0,348.1003,348.3754,347.6287,348.3754,4705.0
2024-07-30 10:30:00,354.38,354.86,353.77,354.56,6279.0,348.1494,348.621,347.5501,348.3262,6279.0
2024-07-30 10:35:00,354.34,354.34,353.49,354.07,2135.0,348.1101,348.1101,347.2751,347.8449,2135.0
2024-07-30 10:40:00,353.47,354.22,353.32,354.12,2005.0,347.2554,347.9922,347.108,347.894,2005.0
2024-07-30 10:45:00,353.92,353.92,353.51,353.73,4986.0,347.6975,347.6975,347.2947,347.5108,4986.0
2024-07-30 10:50:00,353.82,354.44,353.48,353.82,8959.0,347.5992,348.2083,347.2652,347.5992,8959.0
2024-07-30 10:55:00,353.82,353.97,353.51,353.82,2935.0,347.5992,347.7466,347.2947,347.5992,2935.0
2024-07-30 11:00:00,353.85,353.92,353.42,353.51,4417.0,347.6287,347.6975,347.2063,347.2947,4417.0
2024-07-30 11:05:00,353.7,353.7,352.81,352.81,3644.0,347.4814,347.4814,346.607,346.607,3644.0
2024-07-30 11:10:00,353.06,353.53,353.06,353.27,2366.0,346.8526,347.3143,346.8526,347.0589,2366.0
2024-07-30 11:15:00,353.42,353.45,352.79,352.89,2850.0,347.2063,347.2358,346.5874,346.6856,2850.0
2024-07-30 11:20:00,352.89,352.92,352.32,352.83,3375.0,346.6856,346.7151,346.1256,346.6267,3375.0
2024-07-30 11:25:00,352.93,352.94,351.96,351.96,1302.0,346.7249,346.7347,345.772,345.772,1302.0
2024-07-30 11:30:00,351.75,352.43,351.72,351.93,3045.0,345.5656,346.2337,345.5362,345.7425,3045.0
2024-07-30 11:35:00,352.12,352.77,351.87,352.63,4674.0,345.9291,346.5677,345.6835,346.4302,4674.0
2024-07-30 11:40:00,352.38,352.38,351.55,352.07,3861.0,346.1846,346.1846,345.3692,345.88,3861.0
2024-07-30 11:45:00,352.01,352.31,351.79,352.13,3107.0,345.8211,346.1158,345.6049,345.939,3107.0
2024-07-30 11:50:00,352.12,352.88,352.07,352.38,5750.0,345.9291,346.6758,345.88,346.1846,5750.0
2024-07-30 11:55:00,352.38,352.7,352.37,352.64,5140.0,346.1846,346.4989,346.1747,346.44,5140.0
2024-07-30 12:00:00,352.48,352.69,352.11,352.12,5033.0,346.2828,346.4891,345.9193,345.9291,5033.0
2024-07-30 12:05:00,351.98,352.25,351.71,351.84,3490.0,345.7916,346.0569,345.5263,345.6541,3490.0
2024-07-30 12:10:00,351.67,351.83,351.53,351.72,3719.0,345.4871,345.6442,345.3495,345.5362,3719.0
2024-07-30 12:15:00,351.74,351.74,351.21,351.32,2953.0,345.5558,345.5558,345.0351,345.1432,2953.0
2024-07-30 12:20:00,351.31,351.32,350.83,350.83,2600.0,345.1334,345.1432,344.6618,344.6618,2600.0
2024-07-30 12:25:00,350.86,351.38,350.82,351.21,2543.0,344.6913,345.2021,344.652,345.0351,2543.0
2024-07-30 12:30:00,350.95,351.41,350.59,350.63,2886.0,344.7797,345.2316,344.426,344.4653,2886.0
2024-07-30 12:35:00,350.71,351.25,350.65,351.13,7221.0,344.5439,345.0744,344.485,344.9565,7221.0
2024-07-30 12:40:00,351.14,351.65,351.03,351.03,2100.0,344.9664,345.4674,344.8583,344.8583,2100.0
2024-07-30 12:45:00,351.17,351.53,351.01,351.26,5276.0,344.9958,345.3495,344.8387,345.0843,5276.0
2024-07-30 12:50:00,351.15,351.52,351.01,351.22,2465.0,344.9762,345.3397,344.8387,345.045,2465.0
2024-07-30 12:55:00,351.23,351.77,351.05,351.05,2226.0,345.0548,345.5853,344.878,344.878,2226.0
2024-07-30 13:00:00,351.03,351.69,351.01,351.57,3156.0,344.8583,345.5067,344.8387,345.3888,3156.0
2024-07-30 13:05:00,351.65,352.05,351.46,351.64,4966.0,345.4674,345.8604,345.2807,345.4576,4966.0
2024-07-30 13:10:00,351.46,351.46,350.93,350.93,2818.0,345.2807,345.2807,344.7601,344.7601,2818.0
2024-07-30 13:15:00,351.16,351.17,350.95,350.97,451.0,344.986,344.9958,344.7797,344.7994,451.0
2024-07-30 13:20:00,350.82,350.84,350.37,350.7,2501.0,344.652,344.6716,344.2099,344.5341,2501.0
2024-07-30 13:25:00,350.73,350.73,350.15,350.15,720.0,344.5636,344.5636,343.9938,343.9938,720.0
2024-07-30 13:30:00,350.31,350.33,350.27,350.31,413.0,344.151,344.1706,344.1117,344.151,413.0
2024-07-30 13:35:00,350.15,350.4,350.03,350.31,3324.0,343.9938,344.2394,343.8759,344.151,3324.0
2024-07-30 13:40:00,350.37,350.62,350.37,350.43,700.0,344.2099,344.4555,344.2099,344.2689,700.0
2024-07-30 13:45:00,350.66,350.66,350.41,350.41,350.0,344.4948,344.4948,344.2492,344.2492,350.0
2024-07-30 13:50:00,350.43,350.62,350.31,350.31,1031.0,344.2689,344.4555,344.151,344.151,1031.0
2024-07-30 13:55:00,350.48,350.68,350.29,350.68,4098.0,344.318,344.5145,344.1313,344.5145,4098.0
2024-07-30 14:00:00,350.63,351.22,350.54,351.22,1668.0,344.4653,345.045,344.3769,345.045,1668.0
2024-07-30 14:05:00,351.15,351.65,351.15,351.65,800.0,344.9762,345.4674,344.9762,345.4674,800.0
2024-07-30 14:10:00,351.54,351.87,351.54,351.87,3088.0,345.3593,345.6835,345.3593,345.6835,3088.0
2024-07-30 14:15:00,351.97,352.09,351.87,352.08,2013.0,345.7818,345.8997,345.6835,345.8898,2013.0
2024-07-30 14:20:00,352.0,352.07,351.86,351.86,2970.0,345.8112,345.88,345.6737,345.6737,2970.0
2024-07-30 14:25:00,351.86,351.98,351.65,351.98,1886.0,345.6737,345.7916,345.4674,345.7916,1886.0
2024-07-30 14:30:00,351.65,352.32,351.65,352.31,9443.0,345.4674,346.1256,345.4674,346.1158,9443.0
2024-07-30 14:35:00,352.19,352.33,352.12,352.19,1600.0,345.9979,346.1354,345.9291,345.9979,1600.0
2024-07-30 14:40:00,352.19,352.32,352.03,352.16,5124.0,345.9979,346.1256,345.8407,345.9684,5124.0
2024-07-30 14:45:00,352.19,352.19,351.91,351.93,1513.0,345.9979,345.9979,345.7228,345.7425,1513.0
2024-07-30 14:50:00,351.98,352.05,351.69,352.05,4929.0,345.7916,345.8604,345.5067,345.8604,4929.0
2024-07-30 14:55:00,352.06,352.29,352.0,352.12,1910.0,345.8702,346.0961,345.8112,345.9291,1910.0
2024-07-30 15:00:00,352.08,352.25,351.98,351.99,3525.0,345.8898,346.0569,345.7916,345.8014,3525.0
2024-07-30 15:05:00,352.0,352.17,351.92,352.16,3551.0,345.8112,345.9783,345.7327,345.9684,3551.0
2024-07-30 15:10:00,352.28,352.62,352.01,352.17,3733.0,346.0863,346.4203,345.8211,345.9783,3733.0
2024-07-30 15:15:00,352.34,352.69,352.3,352.69,1750.0,346.1453,346.4891,346.106,346.4891,1750.0
2024-07-30 15:20:00,352.72,352.76,352.32,352.47,2200.0,346.5186,346.5579,346.1256,346.273,2200.0
2024-07-30 15:25:00,352.44,353.0,352.44,352.94,3537.0,346.2435,346.7937,346.2435,346.7347,3537.0
2024-07-30 15:30:00,352.89,353.11,352.81,353.07,3605.0,346.6856,346.9017,346.607,346.8624,3605.0
2024-07-30 15:35:00,352.98,352.98,352.46,352.77,4269.0,346.774,346.774,346.2632,346.5677,4269.0
2024-07-30 15:40:00,352.77,353.29,352.76,353.24,9650.0,346.5677,347.0786,346.5579,347.0294,9650.0
2024-07-30 15:45:00,353.24,353.44,352.93,353.16,11855.0,347.0294,347.2259,346.7249,346.9509,11855.0
2024-07-30 15:50:00,353.41,353.66,352.78,353.16,13036.0,347.1965,347.4421,346.5775,346.9509,13036.0
2024-07-30 15:55:00,353.26,353.63,352.57,352.58,46815.0,347.0491,347.4126,346.3712,346.3811,46815.0
2024-07-31 09:30:00,349.25,350.4,347.62,347.62,14105.0,343.1096,344.2394,341.5083,341.5083,14105.0
2024-07-31 09:35:00,347.62,354.0,347.62,354.0,14833.0,341.5083,347.7761,341.5083,347.7761,14833.0
2024-07-31 09:40:00,353.09,353.49,351.48,351.97,6438.0,346.8821,347.2751,345.3004,345.7818,6438.0
2024-07-31 09:45:00,352.12,352.68,348.95,349.5,6875.0,345.9291,346.4793,342.8149,343.3552,6875.0
2024-07-31 09:50:00,349.54,351.52,349.51,349.57,6668.0,343.3945,345.3397,343.365,343.424,6668.0
2024-07-31 09:55:00,349.04,350.23,348.76,350.11,5491.0,342.9033,344.0724,342.6282,343.9545,5491.0
2024-07-31 10:00:00,350.0,350.54,348.98,349.39,7362.0,343.8464,344.3769,342.8443,343.2471,7362.0
2024-07-31 10:05:00,349.88,350.22,348.56,349.39,5811.0,343.7285,344.0625,342.4317,343.2471,5811.0
2024-07-31 10:10:00,350.02,350.69,350.02,350.69,2942.0,343.8661,344.5243,343.8661,344.5243,2942.0
2024-07-31 10:15:00,350.71,350.9,349.73,349.75,3183.0,344.5439,344.7306,343.5812,343.6008,3183.0
2024-07-31 10:20:00,349.94,350.9,349.82,350.72,2903.0,343.7875,344.7306,343.6696,344.5538,2903.0
2024-07-31 10:25:00,351.03,351.69,350.7,351.69,2506.0,344.8583,345.5067,344.5341,345.5067,2506.0
2024-07-31 10:30:00,351.38,351.58,351.03,351.25,792.0,345.2021,345.3986,344.8583,345.0744,792.0
2024-07-31 10:35:00,351.45,351.45,349.48,349.49,2425.0,345.2709,345.2709,343.3356,343.3454,2425.0
2024-07-31 10:40:00,349.78,351.39,349.49,351.18,16553.0,343.6303,345.212,343.3454,345.0057,16553.0
2024-07-31 10:45:00,351.16,351.66,350.78,351.23,1122.0,344.986,345.4772,344.6127,345.0548,1122.0
2024-07-31 10:50:00,350.71,351.5,350.71,350.83,2995.0,344.5439,345.32,344.5439,344.6618,2995.0
2024-07-31 10:55:00,351.14,351.85,350.47,351.62,5978.0,344.9664,345.6639,344.3081,345.4379,5978.0
2024-07-31 11:00:00,351.57,352.13,351.46,351.47,1990.0,345.3888,345.939,345.2807,345.2906,1990.0
2024-07-31 11:05:00,351.79,352.61,351.59,352.22,3966.0,345.6049,346.4105,345.4085,346.0274,3966.0
2024-07-31 11:10:00,351.91,352.15,351.07,351.75,7840.0,345.7228,345.9586,344.8976,345.5656,7840.0
2024-07-31 11:15:00,351.8,351.8,351.37,351.69,9385.0,345.6148,345.6148,345.1923,345.5067,9385.0
2024-07-31 11:20:00,351.32,351.81,351.18,351.63,4328.0,345.1432,345.6246,345.0057,345.4478,4328.0
2024-07-31 11:25:00,351.48,351.48,350.98,351.11,12978.0,345.3004,345.3004,344.8092,344.9369,12978.0
2024-07-31 11:30:00,351.13,351.48,350.81,351.0,4652.0,344.9565,345.3004,344.6422,344.8288,4652.0
2024-07-31 11:35:00,351.01,351.2,350.66,351.0,20949.0,344.8387,345.0253,344.4948,344.8288,20949.0
2024-07-31 11:40:00,351.0,351.33,350.77,351.13,15344.0,344.8288,345.153,344.6029,344.9565,15344.0
2024-07-31 11:45:00,351.16,351.22,350.84,350.88,3200.0,344.986,345.045,344.6716,344.7109,3200.0
2024-07-31 11:50:00,351.0,351.18,350.65,350.73,8139.0,344.8288,345.0057,344.485,344.5636,8139.0
2024-07-31 11:55:00,350.74,351.55,350.72,351.06,5910.0,344.5734,345.3692,344.5538,344.8878,5910.0
2024-07-31 12:00:00,350.85,350.85,350.54,350.81,4338.0,344.6815,344.6815,344.3769,344.6422,4338.0
2024-07-31 12:05:00,350.79,351.14,350.75,350.98,3076.0,344.6225,344.9664,344.5832,344.8092,3076.0
2024-07-31 12:10:00,350.99,351.15,350.5,350.64,2976.0,344.819,344.9762,344.3376,344.4752,2976.0
2024-07-31 12:15:00,350.51,350.52,350.15,350.27,3128.0,344.3474,344.3573,343.9938,344.1117,3128.0
2024-07-31 12:20:00,350.34,351.5,350.34,351.4,13049.0,344.1804,345.32,344.1804,345.2218,13049.0
2024-07-31 12:25:00,351.34,351.69,351.13,351.67,2835.0,345.1629,345.5067,344.9565,345.4871,2835.0
2024-07-31 12:30:00,351.64,351.71,351.46,351.61,2006.0,345.4576,345.5263,345.2807,345.4281,2006.0
2024-07-31 12:35:00,351.61,352.6,351.61,352.34,5699.0,345.4281,346.4007,345.4281,346.1453,5699.0
2024-07-31 12:40:00,352.38,352.65,352.16,352.29,7583.0,346.1846,346.4498,345.9684,346.0961,7583.0
2024-07-31 12:45:00,352.47,352.7,352.02,352.25,4740.0,346.273,346.4989,345.8309,346.0569,4740.0
2024-07-31 12:50:00,352.27,352.43,351.98,352.23,2466.0,346.0765,346.2337,345.7916,346.0372,2466.0
2024-07-31 12:55:00,352.23,352.3,351.88,352.3,3967.0,346.0372,346.106,345.6934,346.106,3967.0
2024-07-31 13:00:00,352.47,352.76,352.3,352.58,15967.0,346.273,346.5579,346.106,346.3811,15967.0
2024-07-31 13:05:00,352.78,353.15,352.13,352.13,4512.0,346.5775,346.941,345.939,345.939,4512.0
2024-07-31 13:10:00,352.22,352.23,351.76,351.99,2328.0,346.0274,346.0372,345.5755,345.8014,2328.0
2024-07-31 13:15:00,351.85,351.89,351.5,351.74,6825.0,345.6639,345.7032,345.32,345.5558,6825.0
2024-07-31 13:20:00,351.48,352.15,351.48,352.15,13287.0,345.3004,345.9586,345.3004,345.9586,13287.0
2024-07-31 13:25:00,352.05,352.06,351.5,351.76,4479.0,345.8604,345.8702,345.32,345.5755,4479.0
2024-07-31 13:30:00,351.73,351.75,350.73,351.3,15646.0,345.546,345.5656,344.5636,345.1236,15646.0
2024-07-31 13:35:00,351.74,351.89,350.78,351.09,12020.0,345.5558,345.7032,344.6127,344.9172,12020.0
2024-07-31 13:40:00,350.9,351.42,350.69,351.06,7212.0,344.7306,345.2414,344.5243,344.8878,7212.0
2024-07-31 13:45:00,351.17,351.32,350.89,351.02,5160.0,344.9958,345.1432,344.7208,344.8485,5160.0
2024-07-31 13:50:00,351.03,351.53,350.96,351.3,9855.0,344.8583,345.3495,344.7895,345.1236,9855.0
2024-07-31 13:55:00,351.3,351.63,351.05,351.42,6906.0,345.1236,345.4478,344.878,345.2414,6906.0
2024-07-31 14:00:00,351.06,351.6,350.55,351.4,6555.0,344.8878,345.4183,344.3867,345.2218,6555.0
2024-07-31 14:05:00,351.37,351.73,351.36,351.68,2116.0,345.1923,345.546,345.1825,345.4969,2116.0
2024-07-31 14:10:00,351.5,351.88,351.07,351.26,5707.0,345.32,345.6934,344.8976,345.0843,5707.0
2024-07-31 14:15:00,351.36,351.54,351.15,351.32,2766.0,345.1825,345.3593,344.9762,345.1432,2766.0
2024-07-31 14:20:00,351.3,351.43,350.8,350.8,3109.0,345.1236,345.2513,344.6323,344.6323,3109.0
2024-07-31 14:25:00,350.81,350.81,350.55,350.6,3082.0,344.6422,344.6422,344.3867,344.4359,3082.0
2024-07-31 14:30:00,350.92,351.37,350.8,351.05,4252.0,344.7502,345.1923,344.6323,344.878,4252.0
2024-07-31 14:35:00,351.05,351.31,350.72,351.31,4131.0,344.878,345.1334,344.5538,345.1334,4131.0
2024-07-31 14:40:00,351.52,351.75,351.36,351.49,5812.0,345.3397,345.5656,345.1825,345.3102,5812.0
2024-07-31 14:45:00,351.53,351.73,351.32,351.53,5438.0,345.3495,345.546,345.1432,345.3495,5438.0
2024-07-31 14:50:00,351.53,351.72,351.16,351.16,7179.0,345.3495,345.5362,344.986,344.986,7179.0
2024-07-31 14:55:00,351.16,351.29,350.83,351.0,8763.0,344.986,345.1137,344.6618,344.8288,8763.0
2024-07-31 15:00:00,351.01,351.06,350.52,350.53,4685.0,344.8387,344.8878,344.3573,344.3671,4685.0
2024-07-31 15:05:00,350.62,350.77,350.13,350.2,6736.0,344.4555,344.6029,343.9741,344.0429,6736.0
2024-07-31 15:10:00,350.12,350.36,349.91,350.23,10082.0,343.9643,344.2001,343.758,344.0724,10082.0
2024-07-31 15:15:00,350.23,350.28,349.52,349.67,8489.0,344.0724,344.1215,343.3749,343.5222,8489.0
2024-07-31 15:20:00,349.55,350.0,349.14,349.44,14853.0,343.4043,343.8464,343.0015,343.2963,14853.0
2024-07-31 15:25:00,349.33,349.59,349.03,349.18,16422.0,343.1882,343.4436,342.8935,343.0408,16422.0
2024-07-31 15:30:00,349.04,349.28,348.81,349.21,11369.0,342.9033,343.1391,342.6773,343.0703,11369.0
2024-07-31 15:35:00,349.22,350.02,349.21,349.75,10681.0,343.0801,343.8661,343.0703,343.6008,10681.0
2024-07-31 15:40:00,349.75,349.85,349.22,349.64,14511.0,343.6008,343.699,343.0801,343.4927,14511.0
2024-07-31 15:45:00,349.65,349.65,348.68,349.14,59889.0,343.5026,343.5026,342.5496,343.0015,59889.0
2024-07-31 15:50:00,349.02,349.83,348.35,348.59,46745.0,342.8836,343.6794,342.2254,342.4612,46745.0
2024-07-31 15:55:00,348.54,348.77,347.75,348.77,88596.0,342.4121,342.638,341.636,342.638,88596.0
2024-08-01 09:30:00,336.0,337.28,327.53,332.81,96292.0,330.0926,331.3501,321.7715,326.9586,96292.0
2024-08-01 09:35:00,332.25,332.93,324.55,329.21,43520.0,326.4085,327.0765,318.8439,323.4219,43520.0
2024-08-01 09:40:00,329.29,333.14,329.29,332.67,65011.0,323.5005,327.2828,323.5005,326.8211,65011.0
2024-08-01 09:45:00,332.47,332.99,330.33,331.69,145697.0,326.6246,327.1355,324.5222,325.8583,145697.0
2024-08-01 09:50:00,331.75,331.97,329.14,331.44,33609.0,325.9173,326.1334,323.3532,325.6127,33609.0
2024-08-01 09:55:00,331.98,332.09,329.26,330.0,18072.0,326.1432,326.2513,323.4711,324.198,18072.0
2024-08-01 10:00:00,330.11,331.0,329.04,330.19,15732.0,324.3061,325.1805,323.2549,324.3847,15732.0
2024-08-01 10:05:00,330.19,330.86,328.39,328.39,15064.0,324.3847,325.0429,322.6164,322.6164,15064.0
2024-08-01 10:10:00,328.55,331.73,328.33,330.42,12002.0,322.7735,325.8976,322.5574,324.6107,12002.0
2024-08-01 10:15:00,330.41,331.96,330.01,331.15,8292.0,324.6008,326.1236,324.2079,325.3278,8292.0
2024-08-01 10:20:00,331.33,332.57,330.2,330.97,10946.0,325.5047,326.7229,324.3945,325.151,10946.0
2024-08-01 10:25:00,330.53,332.99,329.59,332.03,13408.0,324.7187,327.1355,323.7953,326.1924,13408.0
2024-08-01 10:30:00,331.98,333.38,331.79,332.33,16960.0,326.1432,327.5186,325.9566,326.4871,16960.0
2024-08-01 10:35:00,331.97,333.95,331.68,333.75,13921.0,326.1334,328.0786,325.8485,327.8821,13921.0
2024-08-01 10:40:00,333.26,333.94,332.13,333.82,13718.0,327.4007,328.0688,326.2906,327.9509,13718.0
2024-08-01 10:45:00,334.18,334.18,332.9,333.11,12515.0,328.3046,328.3046,327.0471,327.2534,12515.0
2024-08-01 10:50:00,332.85,334.95,331.71,333.94,11232.0,326.9979,329.061,325.878,328.0688,11232.0
2024-08-01 10:55:00,333.55,334.17,332.23,332.82,6443.0,327.6856,328.2947,326.3888,326.9685,6443.0
2024-08-01 11:00:00,332.51,333.06,332.0,332.94,4657.0,326.6639,327.2042,326.1629,327.0864,4657.0
2024-08-01 11:05:00,332.47,333.25,332.47,333.08,4133.0,326.6246,327.3909,326.6246,327.2239,4133.0
2024-08-01 11:10:00,332.84,333.62,332.05,332.68,15260.0,326.9881,327.7544,326.212,326.8309,15260.0
2024-08-01 11:15:00,332.52,332.8,332.08,332.21,14875.0,326.6737,326.9488,326.2415,326.3692,14875.0
2024-08-01 11:20:00,332.21,333.22,331.81,333.15,4989.0,326.3692,327.3614,325.9762,327.2927,4989.0
2024-08-01 11:25:00,333.29,333.29,332.08,332.58,6599.0,327.4302,327.4302,326.2415,326.7327,6599.0
2024-08-01 11:30:00,332.8,333.94,332.61,333.39,5023.0,326.9488,328.0688,326.7622,327.5284,5023.0
2024-08-01 11:35:00,333.06,333.85,332.59,333.75,5681.0,327.2042,327.9804,326.7425,327.8821,5681.0
2024-08-01 11:40:00,333.98,334.12,333.62,333.88,5679.0,328.1081,328.2456,327.7544,328.0098,5679.0
2024-08-01 11:45:00,333.89,334.16,333.28,333.46,6376.0,328.0197,328.2849,327.4204,327.5972,6376.0
2024-08-01 11:50:00,333.45,334.06,332.53,332.6,8348.0,327.5874,328.1867,326.6836,326.7523,8348.0
2024-08-01 11:55:00,332.75,333.21,332.63,332.94,2467.0,326.8997,327.3516,326.7818,327.0864,2467.0
2024-08-01 12:00:00,332.94,332.94,332.29,332.67,3421.0,327.0864,327.0864,326.4478,326.8211,3421.0
2024-08-01 12:05:00,332.58,332.92,331.87,332.26,9352.0,326.7327,327.0667,326.0352,326.4183,9352.0
2024-08-01 12:10:00,332.1,332.26,331.47,332.01,9659.0,326.2611,326.4183,325.6422,326.1727,9659.0
2024-08-01 12:15:00,332.01,332.44,332.01,332.25,2281.0,326.1727,326.5951,326.1727,326.4085,2281.0
2024-08-01 12:20:00,332.25,332.43,331.76,332.23,4387.0,326.4085,326.5853,325.9271,326.3888,4387.0
2024-08-01 12:25:00,332.24,333.11,332.13,333.11,5607.0,326.3987,327.2534,326.2906,327.2534,5607.0
2024-08-01 12:30:00,333.02,333.06,332.52,333.06,6881.0,327.1649,327.2042,326.6737,327.2042,6881.0
2024-08-01 12:35:00,333.17,333.17,332.91,332.98,3524.0,327.3123,327.3123,327.0569,327.1257,3524.0
2024-08-01 12:40:00,332.97,332.97,332.49,332.53,2480.0,327.1158,327.1158,326.6443,326.6836,2480.0
2024-08-01 12:45:00,332.35,333.0,332.35,332.81,3567.0,326.5067,327.1453,326.5067,326.9586,3567.0
2024-08-01 12:50:00,332.81,333.74,332.61,333.37,10133.0,326.9586,327.8723,326.7622,327.5088,10133.0
2024-08-01 12:55:00,333.46,333.89,333.46,333.71,5287.0,327.5972,328.0197,327.5972,327.8428,5287.0
2024-08-01 13:00:00,333.89,335.02,333.88,334.23,10130.0,328.0197,329.1298,328.0098,328.3537,10130.0
2024-08-01 13:05:00,334.45,334.69,334.27,334.54,1000.0,328.5698,328.8056,328.393,328.6582,1000.0
2024-08-01 13:10:00,334.43,334.78,334.04,334.53,10751.0,328.5502,328.894,328.167,328.6484,10751.0
2024-08-01 13:15:00,334.73,335.25,334.41,335.02,12704.0,328.8449,329.3557,328.5305,329.1298,12704.0
2024-08-01 13:20:00,335.25,336.49,334.88,336.28,9624.0,329.3557,330.5739,328.9922,330.3676,9624.0
2024-08-01 13:25:00,336.55,336.92,335.93,336.72,9801.0,330.6329,330.9964,330.0238,330.7999,9801.0
2024-08-01 13:30:00,336.6,337.16,336.42,337.16,7105.0,330.682,331.2322,330.5052,331.2322,7105.0
2024-08-01 13:35:00,336.9,338.14,336.73,338.09,15384.0,330.9767,332.1949,330.8097,332.1458,15384.0
2024-08-01 13:40:00,338.17,338.77,338.02,338.72,13414.0,332.2244,332.8139,332.077,332.7647,13414.0
2024-08-01 13:45:00,338.65,338.96,338.17,338.71,13361.0,332.696,333.0005,332.2244,332.7549,13361.0
2024-08-01 13:50:00,338.72,339.15,337.47,337.5,6437.0,332.7647,333.1872,331.5367,331.5662,6437.0
2024-08-01 13:55:00,337.65,337.8,337.2,337.63,3308.0,331.7135,331.8609,331.2715,331.6939,3308.0
2024-08-01 14:00:00,337.6,337.86,337.28,337.49,3286.0,331.6644,331.9199,331.3501,331.5564,3286.0
2024-08-01 14:05:00,337.5,338.02,337.35,337.86,4341.0,331.5662,332.077,331.4188,331.9199,4341.0
2024-08-01 14:10:00,337.74,338.72,337.73,338.5,6389.0,331.802,332.7647,331.7921,332.5486,6389.0
2024-08-01 14:15:00,338.47,338.6,337.54,337.79,7509.0,332.5191,332.6468,331.6055,331.8511,7509.0
2024-08-01 14:20:00,338.06,338.26,337.47,337.69,17448.0,332.1163,332.3128,331.5367,331.7528,17448.0
2024-08-01 14:25:00,337.69,337.99,337.35,337.57,14201.0,331.7528,332.0476,331.4188,331.635,14201.0
2024-08-01 14:30:00,337.49,337.49,336.03,336.35,6827.0,331.5564,331.5564,330.122,330.4364,6827.0
2024-08-01 14:35:00,336.47,336.48,335.67,335.95,11404.0,330.5543,330.5641,329.7684,330.0434,11404.0
2024-08-01 14:40:00,335.83,335.87,335.31,335.5,11526.0,329.9255,329.9648,329.4147,329.6013,11526.0
2024-08-01 14:45:00,335.5,335.75,334.95,335.02,17165.0,329.6013,329.847,329.061,329.1298,17165.0
2024-08-01 14:50:00,335.04,335.22,334.75,334.99,7365.0,329.1494,329.3263,328.8645,329.1003,7365.0
2024-08-01 14:55:00,334.78,335.02,334.09,334.55,21817.0,328.894,329.1298,328.2161,328.668,21817.0
2024-08-01 15:00:00,334.36,334.85,334.06,334.48,8199.0,328.4814,328.9628,328.1867,328.5993,8199.0
2024-08-01 15:05:00,334.38,334.61,333.34,333.77,10321.0,328.501,328.727,327.4793,327.9018,10321.0
2024-08-01 15:10:00,333.67,333.88,333.09,333.47,6591.0,327.8035,328.0098,327.2337,327.607,6591.0
2024-08-01 15:15:00,333.29,333.94,333.19,333.94,15178.0,327.4302,328.0688,327.332,328.0688,15178.0
2024-08-01 15:20:00,333.91,334.37,333.62,333.75,6777.0,328.0393,328.4912,327.7544,327.8821,6777.0
2024-08-01 15:25:00,333.78,334.21,333.5,334.16,13987.0,327.9116,328.334,327.6365,328.2849,13987.0
2024-08-01 15:30:00,334.23,334.55,333.59,333.59,15900.0,328.3537,328.668,327.7249,327.7249,15900.0
2024-08-01 15:35:00,333.69,333.91,332.97,332.98,24074.0,327.8232,328.0393,327.1158,327.1257,24074.0
2024-08-01 15:40:00,332.88,332.89,331.46,331.77,29206.0,327.0274,327.0372,325.6324,325.9369,29206.0
2024-08-01 15:45:00,331.77,332.91,331.41,332.83,32270.0,325.9369,327.0569,325.5833,326.9783,32270.0
2024-08-01 15:50:00,332.68,333.41,332.34,332.53,45097.0,326.8309,327.5481,326.4969,326.6836,45097.0
2024-08-01 15:55:00,332.56,333.18,332.04,332.65,136878.0,326.713,327.3221,326.2022,326.8015,136878.0
2024-08-02 09:30:00,333.27,336.08,329.63,330.86,23322.0,327.4106,330.1711,323.8346,325.0429,23322.0
2024-08-02 09:35:00,330.98,331.0,326.16,326.24,33326.0,325.1608,325.1805,320.4256,320.5042,33326.0
2024-08-02 09:40:00,327.02,327.18,324.41,326.13,44297.0,321.2704,321.4276,318.7063,320.3961,44297.0
2024-08-02 09:45:00,326.12,327.37,325.22,327.37,12099.0,320.3863,321.6143,319.5021,321.6143,12099.0
2024-08-02 09:50:00,326.98,327.63,326.0,326.94,17656.0,321.2311,321.8697,320.2684,321.1918,17656.0
2024-08-02 09:55:00,326.94,326.94,325.46,325.85,11903.0,321.1918,321.1918,319.7379,320.121,11903.0
2024-08-02 10:00:00,325.95,326.93,325.8,326.2,10838.0,320.2193,321.182,320.0719,320.4649,10838.0
2024-08-02 10:05:00,326.15,327.51,325.36,326.11,16154.0,320.4157,321.7518,319.6396,320.3764,16154.0
2024-08-02 10:10:00,326.15,326.68,324.5,324.76,18164.0,320.4157,320.9364,318.7947,319.0502,18164.0
2024-08-02 10:15:00,325.32,325.38,324.27,324.74,17082.0,319.6003,319.6593,318.5688,319.0305,17082.0
2024-08-02 10:20:00,324.78,325.26,324.0,324.13,29854.0,319.0698,319.5414,318.3035,318.4312,29854.0
2024-08-02 10:25:00,323.94,325.49,323.6,324.9,18263.0,318.2446,319.7673,317.9106,319.1877,18263.0
2024-08-02 10:30:00,324.53,324.82,323.77,324.13,10360.0,318.8242,319.1091,318.0776,318.4312,10360.0
2024-08-02 10:35:00,323.92,324.12,322.2,322.39,30432.0,318.2249,318.4214,316.5352,316.7218,30432.0
2024-08-02 10:40:00,322.34,322.77,321.98,321.98,23099.0,316.6727,317.0952,316.3191,316.3191,23099.0
2024-08-02 10:45:00,321.83,322.33,321.51,322.02,16335.0,316.1717,316.6629,315.8573,316.3583,16335.0
2024-08-02 10:50:00,322.02,322.7,322.01,322.62,8120.0,316.3583,317.0264,316.3485,316.9478,8120.0
2024-08-02 10:55:00,322.65,325.7,322.59,325.7,11947.0,316.9773,319.9736,316.9183,319.9736,11947.0
2024-08-02 11:00:00,325.55,326.01,324.3,324.72,15502.0,319.8263,320.2782,318.5983,319.0109,15502.0
2024-08-02 11:05:00,324.72,326.2,324.44,326.2,14968.0,319.0109,320.4649,318.7358,320.4649,14968.0
2024-08-02 11:10:00,325.88,326.4,325.64,326.4,17519.0,320.1505,320.6613,319.9147,320.6613,17519.0
2024-08-02 11:15:00,326.43,326.76,326.03,326.25,11619.0,320.6908,321.015,320.2978,320.514,11619.0
2024-08-02 11:20:00,326.49,327.27,326.36,327.09,10360.0,320.7498,321.516,320.622,321.3392,10360.0
2024-08-02 11:25:00,327.28,327.85,326.43,326.75,9582.0,321.5259,322.0858,320.6908,321.0052,9582.0
2024-08-02 11:30:00,327.05,327.61,326.3,327.56,15365.0,321.2999,321.8501,320.5631,321.8009,15365.0
2024-08-02 11:35:00,327.64,328.34,327.29,327.85,10164.0,321.8795,322.5672,321.5357,322.0858,10164.0
2024-08-02 11:40:00,327.95,329.15,327.81,328.79,13786.0,322.1841,323.363,322.0465,323.0093,13786.0
2024-08-02 11:45:00,329.0,330.63,328.84,330.61,12529.0,323.2156,324.817,323.0584,324.7973,12529.0
2024-08-02 11:50:00,330.61,330.93,329.78,329.94,28658.0,324.7973,325.1117,323.9819,324.1391,28658.0
2024-08-02 11:55:00,330.23,330.47,329.67,330.19,15431.0,324.424,324.6598,323.8738,324.3847,15431.0
2024-08-02 12:00:00,330.19,331.03,329.7,330.91,14402.0,324.3847,325.2099,323.9033,325.092,14402.0
2024-08-02 12:05:00,330.96,331.79,330.45,330.69,15385.0,325.1412,325.9566,324.6401,324.8759,15385.0
2024-08-02 12:10:00,330.85,331.22,330.54,331.18,22274.0,325.0331,325.3966,324.7286,325.3573,22274.0
2024-08-02 12:15:00,330.96,331.73,330.95,331.34,11288.0,325.1412,325.8976,325.1313,325.5145,11288.0
2024-08-02 12:20:00,331.38,331.93,331.21,331.8,10205.0,325.5538,326.0941,325.3868,325.9664,10205.0
2024-08-02 12:25:00,331.9,332.43,331.57,332.13,12338.0,326.0646,326.5853,325.7404,326.2906,12338.0
2024-08-02 12:30:00,332.4,332.47,331.79,332.16,7786.0,326.5558,326.6246,325.9566,326.3201,7786.0
2024-08-02 12:35:00,331.92,332.22,331.49,331.75,15542.0,326.0843,326.379,325.6618,325.9173,15542.0
2024-08-02 12:40:00,331.75,332.78,331.5,332.67,16556.0,325.9173,326.9292,325.6717,326.8211,16556.0
2024-08-02 12:45:00,332.41,333.07,332.04,333.07,11605.0,326.5657,327.2141,326.2022,327.2141,11605.0
2024-08-02 12:50:00,333.07,333.37,332.84,333.3,21128.0,327.2141,327.5088,326.9881,327.44,21128.0
2024-08-02 12:55:00,333.08,333.43,332.65,333.43,11186.0,327.2239,327.5677,326.8015,327.5677,11186.0
2024-08-02 13:00:00,333.47,334.02,333.42,334.0,39417.0,327.607,328.1474,327.5579,328.1277,39417.0
2024-08-02 13:05:00,333.84,334.44,333.68,334.32,7559.0,327.9705,328.56,327.8133,328.4421,7559.0
2024-08-02 13:10:00,334.54,334.65,333.76,334.65,10399.0,328.6582,328.7663,327.8919,328.7663,10399.0
2024-08-02 13:15:00,334.17,335.02,334.17,334.37,7142.0,328.2947,329.1298,328.2947,328.4912,7142.0
2024-08-02 13:20:00,334.14,335.23,333.88,335.14,10347.0,328.2653,329.3361,328.0098,329.2477,10347.0
2024-08-02 13:25:00,335.16,335.79,335.16,335.73,34737.0,329.2673,329.8862,329.2673,329.8273,34737.0
2024-08-02 13:30:00,335.67,335.82,335.25,335.35,30968.0,329.7684,329.9157,329.3557,329.454,30968.0
2024-08-02 13:35:00,335.35,335.42,334.79,335.06,37043.0,329.454,329.5228,328.9038,329.1691,37043.0
2024-08-02 13:40:00,335.06,335.07,334.24,334.87,9413.0,329.1691,329.1789,328.3635,328.9824,9413.0
2024-08-02 13:45:00,334.94,335.86,334.54,335.86,7149.0,329.0512,329.955,328.6582,329.955,7149.0
2024-08-02 13:50:00,335.74,336.28,335.58,335.97,7583.0,329.8371,330.3676,329.6799,330.0631,7583.0
2024-08-02 13:55:00,335.76,336.17,335.09,335.29,18604.0,329.8568,330.2596,329.1986,329.395,18604.0
2024-08-02 14:00:00,335.14,335.74,334.78,335.74,31417.0,329.2477,329.8371,328.894,329.8371,31417.0
2024-08-02 14:05:00,335.77,335.78,335.08,335.27,17860.0,329.8666,329.8764,329.1887,329.3754,17860.0
2024-08-02 14:10:00,335.27,335.92,334.73,335.92,19056.0,329.3754,330.014,328.8449,330.014,19056.0
2024-08-02 14:15:00,335.65,336.11,335.55,336.1,10610.0,329.7487,330.2006,329.6505,330.1908,10610.0
2024-08-02 14:20:00,336.28,336.8,336.0,336.26,11199.0,330.3676,330.8785,330.0926,330.348,11199.0
2024-08-02 14:25:00,336.26,336.42,335.24,335.57,13177.0,330.348,330.5052,329.3459,329.6701,13177.0
2024-08-02 14:30:00,335.57,336.22,335.38,335.93,10763.0,329.6701,330.3087,329.4835,330.0238,10763.0
2024-08-02 14:35:00,336.01,336.59,335.61,336.56,11039.0,330.1024,330.6722,329.7094,330.6427,11039.0
2024-08-02 14:40:00,336.29,336.42,335.32,335.57,30395.0,330.3775,330.5052,329.4245,329.6701,30395.0
2024-08-02 14:45:00,335.57,335.58,334.76,334.95,30043.0,329.6701,329.6799,328.8744,329.061,30043.0
2024-08-02 14:50:00,334.95,335.35,334.95,335.3,14555.0,329.061,329.454,329.061,329.4049,14555.0
2024-08-02 14:55:00,335.13,335.46,334.58,334.74,12907.0,329.2379,329.562,328.6975,328.8547,12907.0
2024-08-02 15:00:00,334.41,335.1,334.2,334.87,17318.0,328.5305,329.2084,328.3242,328.9824,17318.0
2024-08-02 15:05:00,335.1,335.2,334.55,334.69,15799.0,329.2084,329.3066,328.668,328.8056,15799.0
2024-08-02 15:10:00,334.48,334.94,334.43,334.84,6170.0,328.5993,329.0512,328.5502,328.9529,6170.0
2024-08-02 15:15:00,335.02,335.02,334.44,334.63,7513.0,329.1298,329.1298,328.56,328.7466,7513.0
2024-08-02 15:20:00,334.49,335.04,334.19,335.04,14867.0,328.6091,329.1494,328.3144,329.1494,14867.0
2024-08-02 15:25:00,335.21,335.35,334.81,335.1,11985.0,329.3164,329.454,328.9235,329.2084,11985.0
2024-08-02 15:30:00,335.32,335.87,335.12,335.44,21266.0,329.4245,329.9648,329.228,329.5424,21266.0
2024-08-02 15:35:00,335.45,335.93,335.41,335.41,19905.0,329.5522,330.0238,329.5129,329.5129,19905.0
2024-08-02 15:40:00,335.5,335.64,334.98,335.35,14113.0,329.6013,329.7389,329.0905,329.454,14113.0
2024-08-02 15:45:00,335.04,337.27,335.04,336.69,59534.0,329.1494,331.3402,329.1494,330.7704,59534.0
2024-08-02 15:50:00,336.79,338.7,336.33,337.54,65756.0,330.8687,332.7451,330.4168,331.6055,65756.0
2024-08-02 15:55:00,337.54,337.99,337.16,337.3,160843.0,331.6055,332.0476,331.2322,331.3697,160843.0
2024-08-05 09:30:00,337.71,339.68,330.08,330.08,56892.0,331.7725,333.7079,324.2766,324.2766,56892.0
2024-08-05 09:35:00,330.54,330.7,326.68,328.44,32490.0,324.7286,324.8857,320.9364,322.6655,32490.0
2024-08-05 09:40:00,328.27,330.0,326.11,327.05,22726.0,322.4985,324.198,320.3764,321.2999,22726.0
2024-08-05 09:45:00,327.34,330.0,324.29,324.42,25014.0,321.5848,324.198,318.5884,318.7162,25014.0
2024-08-05 09:50:00,325.5,327.76,324.13,325.24,17187.0,319.7772,321.9974,318.4312,319.5217,17187.0
2024-08-05 09:55:00,324.82,324.82,322.81,323.47,15027.0,319.1091,319.1091,317.1345,317.7829,15027.0
2024-08-05 10:00:00,324.31,327.25,324.31,325.66,13602.0,318.6081,321.4964,318.6081,319.9343,13602.0
2024-08-05 10:05:00,325.44,325.63,323.56,325.13,21114.0,319.7182,319.9049,317.8713,319.4137,21114.0
2024-08-05 10:10:00,324.64,325.02,324.11,324.48,5285.0,318.9323,319.3056,318.4116,318.7751,5285.0
2024-08-05 10:15:00,324.48,324.94,324.08,324.2,12965.0,318.7751,319.227,318.3821,318.5,12965.0
2024-08-05 10:20:00,324.2,325.32,323.57,323.81,9158.0,318.5,319.6003,317.8811,318.1169,9158.0
2024-08-05 10:25:00,323.16,323.91,322.71,323.13,7868.0,317.4783,318.2151,317.0362,317.4488,7868.0
2024-08-05 10:30:00,323.08,324.31,322.7,323.94,7265.0,317.3997,318.6081,317.0264,318.2446,7265.0
2024-08-05 10:35:00,323.96,324.3,322.5,322.52,8287.0,318.2642,318.5983,316.8299,316.8496,8287.0
2024-08-05 10:40:00,322.48,323.32,322.25,322.99,6773.0,316.8103,317.6355,316.5843,317.3113,6773.0
2024-08-05 10:45:00,322.99,324.08,322.98,324.08,4617.0,317.3113,318.3821,317.3015,318.3821,4617.0
2024-08-05 10:50:00,323.6,324.01,322.79,323.46,6788.0,317.9106,318.3134,317.1148,317.773,6788.0
2024-08-05 10:55:00,323.46,323.65,322.59,323.26,7155.0,317.773,317.9597,316.9183,317.5765,7155.0
2024-08-05 11:00:00,322.97,323.14,322.48,322.69,3507.0,317.2916,317.4587,316.8103,317.0166,3507.0
2024-08-05 11:05:00,322.52,322.52,321.7,322.06,5266.0,316.8496,316.8496,316.044,316.3976,5266.0
2024-08-05 11:10:00,321.82,322.86,321.6,322.54,13608.0,316.1619,317.1836,315.9457,316.8692,13608.0
2024-08-05 11:15:00,322.89,322.89,321.48,321.95,7915.0,317.2131,317.2131,315.8278,316.2896,7915.0
2024-08-05 11:20:00,321.58,322.33,321.51,321.73,2625.0,315.9261,316.6629,315.8573,316.0734,2625.0
2024-08-05 11:25:00,322.09,322.32,321.56,321.82,3773.0,316.4271,316.6531,315.9064,316.1619,3773.0
2024-08-05 11:30:00,321.53,322.51,321.36,322.32,6570.0,315.877,316.8397,315.71,316.6531,6570.0
2024-08-05 11:35:00,322.64,322.79,322.2,322.49,3130.0,316.9674,317.1148,316.5352,316.8201,3130.0
2024-08-05 11:40:00,322.0,322.19,321.59,322.11,955.0,316.3387,316.5254,315.9359,316.4468,955.0
2024-08-05 11:45:00,321.79,322.23,321.56,322.23,4957.0,316.1324,316.5647,315.9064,316.5647,4957.0
2024-08-05 11:50:00,322.36,323.2,322.11,323.06,9111.0,316.6924,317.5176,316.4468,317.3801,9111.0
2024-08-05 11:55:00,322.81,323.79,322.2,323.79,10982.0,317.1345,318.0972,316.5352,318.0972,10982.0
2024-08-05 12:00:00,323.73,324.11,322.99,323.77,15855.0,318.0383,318.4116,317.3113,318.0776,15855.0
2024-08-05 12:05:00,323.79,324.34,323.78,324.14,5115.0,318.0972,318.6376,318.0874,318.4411,5115.0
2024-08-05 12:10:00,324.01,324.62,323.86,324.1,13550.0,318.3134,318.9126,318.166,318.4018,13550.0
2024-08-05 12:15:00,324.09,324.75,323.78,324.63,2386.0,318.392,319.0403,318.0874,318.9225,2386.0
2024-08-05 12:20:00,324.89,325.53,324.75,325.43,13679.0,319.1779,319.8066,319.0403,319.7084,13679.0
2024-08-05 12:25:00,325.42,325.53,324.82,325.3,19847.0,319.6986,319.8066,319.1091,319.5807,19847.0
2024-08-05 12:30:00,325.29,325.29,324.49,325.06,6874.0,319.5709,319.5709,318.7849,319.3449,6874.0
2024-08-05 12:35:00,324.97,325.45,324.95,325.09,5953.0,319.2565,319.728,319.2368,319.3744,5953.0
2024-08-05 12:40:00,325.13,325.7,324.23,324.65,9347.0,319.4137,319.9736,318.5295,318.9421,9347.0
2024-08-05 12:45:00,324.59,324.59,323.9,324.15,6048.0,318.8832,318.8832,318.2053,318.4509,6048.0
2024-08-05 12:50:00,324.26,324.37,324.12,324.3,2623.0,318.559,318.667,318.4214,318.5983,2623.0
2024-08-05 12:55:00,324.54,324.72,324.08,324.08,3434.0,318.834,319.0109,318.3821,318.3821,3434.0
2024-08-05 13:00:00,324.0,324.0,323.08,323.1,26772.0,318.3035,318.3035,317.3997,317.4194,26772.0
2024-08-05 13:05:00,323.18,323.18,322.32,322.62,4697.0,317.498,317.498,316.6531,316.9478,4697.0
2024-08-05 13:10:00,322.62,322.71,322.23,322.23,1684.0,316.9478,317.0362,316.5647,316.5647,1684.0
2024-08-05 13:15:00,322.29,322.63,321.86,322.48,4517.0,316.6236,316.9576,316.2012,316.8103,4517.0
2024-08-05 13:20:00,322.39,323.09,322.39,322.62,3242.0,316.7218,317.4095,316.7218,316.9478,3242.0
2024-08-05 13:25:00,322.98,323.19,322.63,322.68,3236.0,317.3015,317.5078,316.9576,317.0067,3236.0
2024-08-05 13:30:00,322.53,322.64,322.27,322.45,5208.0,316.8594,316.9674,316.604,316.7808,5208.0
2024-08-05 13:35:00,322.4,322.89,322.4,322.89,1857.0,316.7317,317.2131,316.7317,317.2131,1857.0
2024-08-05 13:40:00,322.91,322.91,322.45,322.56,1837.0,317.2327,317.2327,316.7808,316.8889,1837.0
2024-08-05 13:45:00,322.43,322.68,322.35,322.68,5200.0,316.7611,317.0067,316.6825,317.0067,5200.0
2024-08-05 13:50:00,322.36,322.93,322.33,322.79,4493.0,316.6924,317.2523,316.6629,317.1148,4493.0
2024-08-05 13:55:00,322.8,322.8,322.69,322.75,762.0,317.1246,317.1246,317.0166,317.0755,762.0
2024-08-05 14:00:00,322.73,323.04,322.6,322.83,14076.0,317.0559,317.3604,316.9281,317.1541,14076.0
2024-08-05 14:05:00,322.8,323.2,322.69,323.14,8352.0,317.1246,317.5176,317.0166,317.4587,8352.0
2024-08-05 14:10:00,323.25,324.3,323.01,324.3,6548.0,317.5667,318.5983,317.3309,318.5983,6548.0
2024-08-05 14:15:00,324.29,324.35,323.98,323.98,2694.0,318.5884,318.6474,318.2839,318.2839,2694.0
2024-08-05 14:20:00,324.18,324.56,323.98,324.43,3274.0,318.4804,318.8537,318.2839,318.726,3274.0
2024-08-05 14:25:00,324.56,324.83,324.53,324.77,3071.0,318.8537,319.1189,318.8242,319.06,3071.0
2024-08-05 14:30:00,324.69,324.77,323.66,323.75,3662.0,318.9814,319.06,317.9695,318.0579,3662.0
2024-08-05 14:35:00,323.72,323.77,322.97,322.98,2789.0,318.0285,318.0776,317.2916,317.3015,2789.0
2024-08-05 14:40:00,323.16,323.55,323.11,323.54,4691.0,317.4783,317.8614,317.4292,317.8516,4691.0
2024-08-05 14:45:00,323.61,323.63,323.35,323.49,1900.0,317.9204,317.94,317.665,317.8025,1900.0
2024-08-05 14:50:00,323.69,323.96,323.61,323.81,3021.0,317.999,318.2642,317.9204,318.1169,3021.0
2024-08-05 14:55:00,323.72,324.08,323.55,323.88,5088.0,318.0285,318.3821,317.8614,318.1856,5088.0
2024-08-05 15:00:00,323.88,324.0,323.62,323.8,3993.0,318.1856,318.3035,317.9302,318.1071,3993.0
2024-08-05 15:05:00,323.82,324.06,323.69,323.94,3505.0,318.1267,318.3625,317.999,318.2446,3505.0
2024-08-05 15:10:00,323.82,323.85,323.45,323.74,12288.0,318.1267,318.1562,317.7632,318.0481,12288.0
2024-08-05 15:15:00,323.78,323.97,323.5,323.57,6684.0,318.0874,318.2741,317.8123,317.8811,6684.0
2024-08-05 15:20:00,323.62,323.68,323.51,323.56,3096.0,317.9302,317.9892,317.8222,317.8713,3096.0
2024-08-05 15:25:00,323.53,323.7,323.45,323.6,15586.0,317.8418,318.0088,317.7632,317.9106,15586.0
2024-08-05 15:30:00,323.62,324.23,323.48,323.63,13646.0,317.9302,318.5295,317.7927,317.94,13646.0
2024-08-05 15:35:00,323.8,324.35,323.43,323.65,30672.0,318.1071,318.6474,317.7436,317.9597,30672.0
2024-08-05 15:40:00,323.65,324.22,323.51,324.06,41557.0,317.9597,318.5197,317.8222,318.3625,41557.0
2024-08-05 15:45:00,323.98,324.09,323.48,323.5,24787.0,318.2839,318.392,317.7927,317.8123,24787.0
2024-08-05 15:50:00,323.48,325.16,323.47,324.93,31946.0,317.7927,319.4431,317.7829,319.2172,31946.0
2024-08-05 15:55:00,324.96,326.23,324.52,325.9,145677.0,319.2467,320.4943,318.8144,320.1701,145677.0
2024-08-06 09:30:00,323.69,325.9,323.48,323.63,12489.0,317.999,320.1701,317.7927,317.94,12489.0
2024-08-06 09:35:00,323.15,325.54,323.14,324.66,2299.0,317.4685,319.8165,317.4587,318.9519,2299.0
2024-08-06 09:40:00,324.11,325.16,324.1,325.09,6121.0,318.4116,319.4431,318.4018,319.3744,6121.0
2024-08-06 09:45:00,325.58,326.48,325.08,325.49,5042.0,319.8558,320.7399,319.3645,319.7673,5042.0
2024-08-06 09:50:00,325.43,327.81,325.42,327.55,2650.0,319.7084,322.0465,319.6986,321.7911,2650.0
2024-08-06 09:55:00,327.71,328.75,327.7,328.52,6177.0,321.9483,322.97,321.9385,322.7441,6177.0
2024-08-06 10:00:00,328.4,329.21,327.88,327.88,7411.0,322.6262,323.4219,322.1153,322.1153,7411.0
2024-08-06 10:05:00,327.54,328.76,327.45,327.45,9021.0,321.7813,322.9798,321.6929,321.6929,9021.0
2024-08-06 10:10:00,328.52,328.54,327.82,327.96,2828.0,322.7441,322.7637,322.0564,322.1939,2828.0
2024-08-06 10:15:00,327.88,328.76,327.84,328.0,3760.0,322.1153,322.9798,322.076,322.2332,3760.0
2024-08-06 10:20:00,328.07,328.42,327.7,328.16,6469.0,322.302,322.6458,321.9385,322.3904,6469.0
2024-08-06 10:25:00,328.42,328.46,326.99,327.27,12312.0,322.6458,322.6851,321.241,321.516,12312.0
2024-08-06 10:30:00,327.08,327.19,326.31,326.69,16012.0,321.3294,321.4374,320.5729,320.9462,16012.0
2024-08-06 10:35:00,326.69,326.71,325.47,325.62,16726.0,320.9462,320.9659,319.7477,319.8951,16726.0
2024-08-06 10:40:00,325.63,326.45,325.5,326.18,5057.0,319.9049,320.7105,319.7772,320.4452,5057.0
2024-08-06 10:45:00,326.19,326.98,326.19,326.53,1900.0,320.455,321.2311,320.455,320.7891,1900.0
2024-08-06 10:50:00,326.55,326.55,325.99,326.1,900.0,320.8087,320.8087,320.2585,320.3666,900.0
2024-08-06 10:55:00,325.62,325.96,325.13,325.75,6601.0,319.8951,320.2291,319.4137,320.0228,6601.0
2024-08-06 11:00:00,325.55,325.69,325.06,325.5,6420.0,319.8263,319.9638,319.3449,319.7772,6420.0
2024-08-06 11:05:00,325.53,325.78,325.0,325.01,15369.0,319.8066,320.0522,319.286,319.2958,15369.0
2024-08-06 11:10:00,325.19,325.57,324.83,325.57,11483.0,319.4726,319.8459,319.1189,319.8459,11483.0
2024-08-06 11:15:00,325.68,325.68,325.07,325.07,1354.0,319.954,319.954,319.3547,319.3547,1354.0
2024-08-06 11:20:00,325.22,325.22,324.62,324.62,8517.0,319.5021,319.5021,318.9126,318.9126,8517.0
2024-08-06 11:25:00,324.61,324.71,324.28,324.5,13508.0,318.9028,319.0011,318.5786,318.7947,13508.0
2024-08-06 11:30:00,324.58,324.58,323.71,324.02,26319.0,318.8733,318.8733,318.0186,318.3232,26319.0
2024-08-06 11:35:00,324.0,324.22,323.89,324.15,15070.0,318.3035,318.5197,318.1955,318.4509,15070.0
2024-08-06 11:40:00,324.26,324.92,324.11,324.14,5213.0,318.559,319.2074,318.4116,318.4411,5213.0
2024-08-06 11:45:00,324.14,324.9,324.11,324.74,4832.0,318.4411,319.1877,318.4116,319.0305,4832.0
2024-08-06 11:50:00,324.75,325.23,324.6,325.11,2062.0,319.0403,319.5119,318.893,319.394,2062.0
2024-08-06 11:55:00,325.11,325.11,324.31,324.36,2349.0,319.394,319.394,318.6081,318.6572,2349.0
2024-08-06 12:00:00,324.54,324.77,324.31,324.5,1980.0,318.834,319.06,318.6081,318.7947,1980.0
2024-08-06 12:05:00,324.6,325.02,324.59,324.72,3026.0,318.893,319.3056,318.8832,319.0109,3026.0
2024-08-06 12:10:00,324.72,324.77,324.43,324.77,3427.0,319.0109,319.06,318.726,319.06,3427.0
2024-08-06 12:15:00,324.98,324.98,324.68,324.68,916.0,319.2663,319.2663,318.9716,318.9716,916.0
2024-08-06 12:20:00,324.89,324.89,324.52,324.71,2394.0,319.1779,319.1779,318.8144,319.0011,2394.0
2024-08-06 12:25:00,324.71,325.0,324.45,324.89,5708.0,319.0011,319.286,318.7456,319.1779,5708.0
2024-08-06 12:30:00,324.93,324.93,324.62,324.76,339.0,319.2172,319.2172,318.9126,319.0502,339.0
2024-08-06 12:35:00,324.51,324.59,324.32,324.47,7758.0,318.8046,318.8832,318.6179,318.7653,7758.0
2024-08-06 12:40:00,324.5,324.72,324.44,324.55,4163.0,318.7947,319.0109,318.7358,318.8439,4163.0
2024-08-06 12:45:00,324.55,325.2,324.33,324.93,9226.0,318.8439,319.4824,318.6277,319.2172,9226.0
2024-08-06 12:50:00,324.69,325.94,324.69,325.94,11678.0,318.9814,320.2094,318.9814,320.2094,11678.0
2024-08-06 12:55:00,325.71,325.94,325.67,325.68,1975.0,319.9835,320.2094,319.9442,319.954,1975.0
2024-08-06 13:00:00,325.59,326.07,325.42,325.97,3342.0,319.8656,320.3371,319.6986,320.2389,3342.0
2024-08-06 13:05:00,325.99,326.33,325.43,325.66,15424.0,320.2585,320.5926,319.7084,319.9343,15424.0
2024-08-06 13:10:00,325.65,326.33,325.65,326.17,2856.0,319.9245,320.5926,319.9245,320.4354,2856.0
2024-08-06 13:15:00,326.56,326.7,326.2,326.2,1751.0,320.8185,320.9561,320.4649,320.4649,1751.0
2024-08-06 13:20:00,326.18,326.72,326.08,326.65,11471.0,320.4452,320.9757,320.347,320.9069,11471.0
2024-08-06 13:25:00,326.9,327.05,326.52,327.01,4359.0,321.1525,321.2999,320.7792,321.2606,4359.0
2024-08-06 13:30:00,327.07,327.29,326.55,326.58,4878.0,321.3196,321.5357,320.8087,320.8382,4878.0
2024-08-06 13:35:00,326.7,326.7,326.44,326.45,4621.0,320.9561,320.9561,320.7006,320.7105,4621.0
2024-08-06 13:40:00,326.45,327.03,326.14,327.02,7022.0,320.7105,321.2803,320.4059,321.2704,7022.0
2024-08-06 13:45:00,326.86,327.07,326.78,326.93,26845.0,321.1133,321.3196,321.0347,321.182,26845.0
2024-08-06 13:50:00,327.17,327.81,327.06,327.43,12040.0,321.4178,322.0465,321.3097,321.6732,12040.0
2024-08-06 13:55:00,327.61,327.68,327.4,327.59,2883.0,321.8501,321.9188,321.6438,321.8304,2883.0
2024-08-06 14:00:00,327.59,327.64,326.83,326.97,21807.0,321.8304,321.8795,321.0838,321.2213,21807.0
2024-08-06 14:05:00,326.89,327.05,326.74,326.97,3996.0,321.1427,321.2999,320.9954,321.2213,3996.0
2024-08-06 14:10:00,327.0,327.27,326.82,326.9,5564.0,321.2508,321.516,321.074,321.1525,5564.0
2024-08-06 14:15:00,326.9,327.06,326.9,327.05,2682.0,321.1525,321.3097,321.1525,321.2999,2682.0
2024-08-06 14:20:00,327.26,327.42,326.85,326.85,800.0,321.5062,321.6634,321.1034,321.1034,800.0
2024-08-06 14:25:00,327.23,327.83,327.22,327.83,12497.0,321.4767,322.0662,321.4669,322.0662,12497.0
2024-08-06 14:30:00,327.76,328.86,327.58,328.76,12648.0,321.9974,323.0781,321.8206,322.9798,12648.0
2024-08-06 14:35:00,328.75,329.18,328.72,328.83,5217.0,322.97,323.3925,322.9405,323.0486,5217.0
2024-08-06 14:40:00,328.82,328.83,328.43,328.67,7823.0,323.0388,323.0486,322.6556,322.8914,7823.0
2024-08-06 14:45:00,328.63,329.29,328.55,328.96,16230.0,322.8521,323.5005,322.7735,323.1763,16230.0
2024-08-06 14:50:00,328.86,329.02,328.56,328.59,38701.0,323.0781,323.2353,322.7834,322.8128,38701.0
2024-08-06 14:55:00,328.43,328.99,328.36,328.44,6423.0,322.6556,323.2058,322.5869,322.6655,6423.0
2024-08-06 15:00:00,328.44,328.68,327.3,327.6,19631.0,322.6655,322.9013,321.5455,321.8402,19631.0
2024-08-06 15:05:00,327.59,328.5,327.31,328.41,39240.0,321.8304,322.7244,321.5553,322.636,39240.0
2024-08-06 15:10:00,328.41,328.72,328.19,328.57,12178.0,322.636,322.9405,322.4199,322.7932,12178.0
2024-08-06 15:15:00,328.48,329.05,328.12,328.92,43507.0,322.7048,323.2647,322.3511,323.137,43507.0
2024-08-06 15:20:00,328.88,329.32,328.67,329.32,64200.0,323.0977,323.53,322.8914,323.53,64200.0
2024-08-06 15:25:00,329.32,329.36,328.96,329.26,18039.0,323.53,323.5693,323.1763,323.4711,18039.0
2024-08-06 15:30:00,328.9,329.26,328.73,329.12,11845.0,323.1174,323.4711,322.9504,323.3335,11845.0
2024-08-06 15:35:00,329.04,329.36,328.85,329.36,9487.0,323.2549,323.5693,323.0683,323.5693,9487.0
2024-08-06 15:40:00,329.18,329.62,329.13,329.53,24929.0,323.3925,323.8247,323.3433,323.7363,24929.0
2024-08-06 15:45:00,329.45,329.7,329.21,329.62,64122.0,323.6577,323.9033,323.4219,323.8247,64122.0
2024-08-06 15:50:00,329.62,329.91,329.24,329.38,157804.0,323.8247,324.1096,323.4514,323.5889,157804.0
2024-08-06 15:55:00,329.45,329.67,328.37,329.28,248951.0,323.6577,323.8738,322.5967,323.4907,248951.0
2024-08-07 09:30:00,329.9,329.9,326.81,327.82,11259.0,324.0998,324.0998,321.0641,322.0564,11259.0
2024-08-07 09:35:00,327.01,328.74,325.75,327.61,5966.0,321.2606,322.9602,320.0228,321.8501,5966.0
2024-08-07 09:40:00,329.21,332.13,328.48,330.41,5257.0,323.4219,326.2906,322.7048,324.6008,5257.0
2024-08-07 09:45:00,330.97,332.09,330.8,332.09,8856.0,325.151,326.2513,324.984,326.2513,8856.0
2024-08-07 09:50:00,331.6,333.13,331.06,332.61,17795.0,325.7699,327.273,325.2394,326.7622,17795.0
2024-08-07 09:55:00,333.25,334.2,332.99,333.15,32467.0,327.3909,328.3242,327.1355,327.2927,32467.0
2024-08-07 10:00:00,333.15,335.38,333.15,334.98,24032.0,327.2927,329.4835,327.2927,329.0905,24032.0
2024-08-07 10:05:00,334.78,335.13,334.3,334.78,7600.0,328.894,329.2379,328.4224,328.894,7600.0
2024-08-07 10:10:00,334.65,334.89,332.97,333.12,10723.0,328.7663,329.0021,327.1158,327.2632,10723.0
2024-08-07 10:15:00,333.54,334.37,332.8,334.17,2400.0,327.6758,328.4912,326.9488,328.2947,2400.0
2024-08-07 10:20:00,333.92,334.31,332.96,333.46,3392.0,328.0491,328.4323,327.106,327.5972,3392.0
2024-08-07 10:25:00,333.17,334.08,333.0,333.96,16696.0,327.3123,328.2063,327.1453,328.0884,16696.0
2024-08-07 10:30:00,334.0,334.43,333.73,334.31,7603.0,328.1277,328.5502,327.8625,328.4323,7603.0
2024-08-07 10:35:00,334.13,334.79,334.13,334.41,2955.0,328.2554,328.9038,328.2554,328.5305,2955.0
2024-08-07 10:40:00,334.25,335.09,334.1,335.09,3107.0,328.3733,329.1986,328.226,329.1986,3107.0
2024-08-07 10:45:00,335.1,335.39,334.7,335.08,4170.0,329.2084,329.4933,328.8154,329.1887,4170.0
2024-08-07 10:50:00,334.75,335.18,334.44,334.62,41730.0,328.8645,329.287,328.56,328.7368,41730.0
2024-08-07 10:55:00,334.45,334.45,333.87,334.28,5136.0,328.5698,328.5698,328.0,328.4028,5136.0
2024-08-07 11:00:00,334.39,334.61,332.7,332.7,5308.0,328.5109,328.727,326.8506,326.8506,5308.0
2024-08-07 11:05:00,332.71,333.52,332.7,333.52,9065.0,326.8604,327.6562,326.8506,327.6562,9065.0
2024-08-07 11:10:00,333.23,333.45,332.93,332.93,3202.0,327.3713,327.5874,327.0765,327.0765,3202.0
2024-08-07 11:15:00,333.15,333.5,332.68,332.98,5584.0,327.2927,327.6365,326.8309,327.1257,5584.0
2024-08-07 11:20:00,333.16,333.64,333.13,333.64,4700.0,327.3025,327.774,327.273,327.774,4700.0
2024-08-07 11:25:00,333.61,333.99,333.47,333.96,7649.0,327.7446,328.1179,327.607,328.0884,7649.0
2024-08-07 11:30:00,333.79,333.93,333.02,333.59,29834.0,327.9214,328.0589,327.1649,327.7249,29834.0
2024-08-07 11:35:00,333.31,333.82,333.1,333.82,12044.0,327.4498,327.9509,327.2435,327.9509,12044.0
2024-08-07 11:40:00,333.65,334.09,333.64,333.72,11594.0,327.7839,328.2161,327.774,327.8526,11594.0
2024-08-07 11:45:00,333.57,333.72,332.81,333.21,9896.0,327.7053,327.8526,326.9586,327.3516,9896.0
2024-08-07 11:50:00,333.25,333.55,333.14,333.2,3104.0,327.3909,327.6856,327.2828,327.3418,3104.0
2024-08-07 11:55:00,333.01,333.25,332.8,333.12,8677.0,327.1551,327.3909,326.9488,327.2632,8677.0
2024-08-07 12:00:00,333.12,333.12,332.82,332.91,11191.0,327.2632,327.2632,326.9685,327.0569,11191.0
2024-08-07 12:05:00,332.77,332.92,332.35,332.72,3973.0,326.9193,327.0667,326.5067,326.8702,3973.0
2024-08-07 12:10:00,332.66,333.25,332.54,333.25,3739.0,326.8113,327.3909,326.6934,327.3909,3739.0
2024-08-07 12:15:00,333.25,333.25,332.61,332.94,1715.0,327.3909,327.3909,326.7622,327.0864,1715.0
2024-08-07 12:20:00,332.88,333.19,332.75,332.75,2765.0,327.0274,327.332,326.8997,326.8997,2765.0
2024-08-07 12:25:00,332.75,333.64,332.72,333.12,49893.0,326.8997,327.774,326.8702,327.2632,49893.0
2024-08-07 12:30:00,333.0,333.22,332.85,333.22,1000.0,327.1453,327.3614,326.9979,327.3614,1000.0
2024-08-07 12:35:00,333.17,333.35,332.8,333.07,4536.0,327.3123,327.4891,326.9488,327.2141,4536.0
2024-08-07 12:40:00,333.1,333.29,332.87,333.03,5947.0,327.2435,327.4302,327.0176,327.1748,5947.0
2024-08-07 12:45:00,333.03,333.24,332.84,333.0,3130.0,327.1748,327.3811,326.9881,327.1453,3130.0
2024-08-07 12:50:00,332.87,333.06,332.71,332.71,2759.0,327.0176,327.2042,326.8604,326.8604,2759.0
2024-08-07 12:55:00,332.87,333.18,332.67,332.92,10263.0,327.0176,327.3221,326.8211,327.0667,10263.0
2024-08-07 13:00:00,333.07,333.07,332.91,332.93,1715.0,327.2141,327.2141,327.0569,327.0765,1715.0
2024-08-07 13:05:00,332.91,333.03,332.84,332.84,19219.0,327.0569,327.1748,326.9881,326.9881,19219.0
2024-08-07 13:10:00,332.84,332.97,332.75,332.97,4713.0,326.9881,327.1158,326.8997,327.1158,4713.0
2024-08-07 13:15:00,332.79,332.85,332.24,332.64,17699.0,326.939,326.9979,326.3987,326.7916,17699.0
2024-08-07 13:20:00,332.71,333.45,332.67,333.1,44000.0,326.8604,327.5874,326.8211,327.2435,44000.0
2024-08-07 13:25:00,333.37,333.37,332.62,332.75,1843.0,327.5088,327.5088,326.772,326.8997,1843.0
2024-08-07 13:30:00,332.8,333.33,332.68,333.33,2700.0,326.9488,327.4695,326.8309,327.4695,2700.0
2024-08-07 13:35:00,333.33,333.36,332.93,333.11,1828.0,327.4695,327.499,327.0765,327.2534,1828.0
2024-08-07 13:40:00,332.93,333.09,332.67,332.77,3884.0,327.0765,327.2337,326.8211,326.9193,3884.0
2024-08-07 13:45:00,332.65,332.95,332.6,332.8,8381.0,326.8015,327.0962,326.7523,326.9488,8381.0
2024-08-07 13:50:00,332.8,333.0,332.6,332.85,3727.0,326.9488,327.1453,326.7523,326.9979,3727.0
2024-08-07 13:55:00,332.67,332.93,332.58,332.79,6709.0,326.8211,327.0765,326.7327,326.939,6709.0
2024-08-07 14:00:00,332.77,332.8,332.29,332.61,18319.0,326.9193,326.9488,326.4478,326.7622,18319.0
2024-08-07 14:05:00,332.59,332.86,332.23,332.86,29853.0,326.7425,327.0078,326.3888,327.0078,29853.0
2024-08-07 14:10:00,332.75,332.8,332.32,332.33,68746.0,326.8997,326.9488,326.4773,326.4871,68746.0
2024-08-07 14:15:00,332.32,332.32,331.88,332.15,3800.0,326.4773,326.4773,326.045,326.3102,3800.0
2024-08-07 14:20:00,331.87,332.58,331.87,332.11,12258.0,326.0352,326.7327,326.0352,326.2709,12258.0
2024-08-07 14:25:00,332.15,332.56,331.46,331.46,4098.0,326.3102,326.713,325.6324,325.6324,4098.0
2024-08-07 14:30:00,331.75,332.0,331.39,331.81,9765.0,325.9173,326.1629,325.5636,325.9762,9765.0
2024-08-07 14:35:00,331.81,332.12,331.6,331.91,6543.0,325.9762,326.2808,325.7699,326.0745,6543.0
2024-08-07 14:40:00,331.85,332.02,331.44,331.44,8813.0,326.0155,326.1825,325.6127,325.6127,8813.0
2024-08-07 14:45:00,331.64,331.64,331.36,331.49,7795.0,325.8092,325.8092,325.5341,325.6618,7795.0
2024-08-07 14:50:00,331.62,332.0,331.49,331.77,41460.0,325.7896,326.1629,325.6618,325.9369,41460.0
2024-08-07 14:55:00,331.69,332.01,331.58,331.85,6837.0,325.8583,326.1727,325.7503,326.0155,6837.0
2024-08-07 15:00:00,331.85,332.03,331.36,331.81,21024.0,326.0155,326.1924,325.5341,325.9762,21024.0
2024-08-07 15:05:00,331.81,332.14,331.68,332.13,22932.0,325.9762,326.3004,325.8485,326.2906,22932.0
2024-08-07 15:10:00,332.05,332.25,331.72,331.73,74930.0,326.212,326.4085,325.8878,325.8976,74930.0
2024-08-07 15:15:00,331.52,331.52,330.5,330.93,11880.0,325.6913,325.6913,324.6893,325.1117,11880.0
2024-08-07 15:20:00,330.94,331.19,330.68,330.68,2012.0,325.1215,325.3671,324.8661,324.8661,2012.0
2024-08-07 15:25:00,330.57,330.91,330.17,330.25,6605.0,324.758,325.092,324.3651,324.4436,6605.0
2024-08-07 15:30:00,330.12,330.54,329.74,329.78,8198.0,324.3159,324.7286,323.9426,323.9819,8198.0
2024-08-07 15:35:00,329.58,329.71,328.97,328.97,5343.0,323.7854,323.9131,323.1862,323.1862,5343.0
2024-08-07 15:40:00,328.92,330.25,328.87,329.95,68313.0,323.137,324.4436,323.0879,324.1489,68313.0
2024-08-07 15:45:00,329.86,330.66,329.81,330.66,7598.0,324.0605,324.8464,324.0114,324.8464,7598.0
2024-08-07 15:50:00,330.55,330.9,329.39,329.54,28181.0,324.7384,325.0822,323.5988,323.7461,28181.0
2024-08-07 15:55:00,329.69,329.69,328.38,329.01,111873.0,323.8935,323.8935,322.6065,323.2255,111873.0
2024-08-08 09:30:00,329.06,330.4,328.27,328.28,10583.0,323.2746,324.591,322.4985,322.5083,10583.0
2024-08-08 09:35:00,329.15,331.13,329.14,330.6,3278.0,323.363,325.3082,323.3532,324.7875,3278.0
2024-08-08 09:40:00,330.6,332.48,330.59,331.44,3050.0,324.7875,326.6344,324.7777,325.6127,3050.0
2024-08-08 09:45:00,331.32,332.04,331.31,331.38,1668.0,325.4948,326.2022,325.485,325.5538,1668.0
2024-08-08 09:50:00,331.79,332.99,331.55,332.97,2021.0,325.9566,327.1355,325.7208,327.1158,2021.0
2024-08-08 09:55:00,333.29,333.62,332.5,332.56,3868.0,327.4302,327.7544,326.6541,326.713,3868.0
2024-08-08 10:00:00,332.62,334.1,332.62,333.65,6155.0,326.772,328.226,326.772,327.7839,6155.0
2024-08-08 10:05:00,333.48,333.58,332.37,332.38,3252.0,327.6169,327.7151,326.5264,326.5362,3252.0
2024-08-08 10:10:00,332.75,333.49,332.2,333.0,6190.0,326.8997,327.6267,326.3594,327.1453,6190.0
2024-08-08 10:15:00,332.94,333.27,332.7,333.14,15930.0,327.0864,327.4106,326.8506,327.2828,15930.0
2024-08-08 10:20:00,333.25,334.07,333.21,333.88,40279.0,327.3909,328.1965,327.3516,328.0098,40279.0
2024-08-08 10:25:00,334.21,335.33,334.17,335.14,7913.0,328.334,329.4343,328.2947,329.2477,7913.0
2024-08-08 10:30:00,335.27,335.94,334.64,335.5,4168.0,329.3754,330.0336,328.7565,329.6013,4168.0
2024-08-08 10:35:00,335.44,336.69,335.43,336.28,19382.0,329.5424,330.7704,329.5326,330.3676,19382.0
2024-08-08 10:40:00,336.3,336.41,335.93,336.0,11343.0,330.3873,330.4953,330.0238,330.0926,11343.0
2024-08-08 10:45:00,336.03,337.27,335.83,337.27,31210.0,330.122,331.3402,329.9255,331.3402,31210.0
2024-08-08 10:50:00,336.97,337.23,336.78,336.93,3717.0,331.0455,331.3009,330.8588,331.0062,3717.0
2024-08-08 10:55:00,336.89,337.0,335.41,335.63,77038.0,330.9669,331.075,329.5129,329.7291,77038.0
2024-08-08 11:00:00,335.65,336.57,335.64,336.56,5666.0,329.7487,330.6525,329.7389,330.6427,5666.0
2024-08-08 11:05:00,336.31,336.83,336.31,336.45,3067.0,330.3971,330.908,330.3971,330.5346,3067.0
2024-08-08 11:10:00,336.74,336.74,336.49,336.59,5153.0,330.8195,330.8195,330.5739,330.6722,5153.0
2024-08-08 11:15:00,336.61,336.62,336.03,336.2,14640.0,330.6918,330.7017,330.122,330.289,14640.0
2024-08-08 11:20:00,336.21,336.52,336.06,336.31,3596.0,330.2989,330.6034,330.1515,330.3971,3596.0
2024-08-08 11:25:00,336.3,336.91,336.3,336.61,12473.0,330.3873,330.9866,330.3873,330.6918,12473.0
2024-08-08 11:30:00,336.48,336.72,336.25,336.72,4380.0,330.5641,330.7999,330.3382,330.7999,4380.0
2024-08-08 11:35:00,336.51,336.66,336.25,336.47,3821.0,330.5936,330.741,330.3382,330.5543,3821.0
2024-08-08 11:40:00,336.46,336.5,335.01,335.06,7860.0,330.5445,330.5838,329.12,329.1691,7860.0
2024-08-08 11:45:00,335.06,335.54,335.06,335.5,7100.0,329.1691,329.6406,329.1691,329.6013,7100.0
2024-08-08 11:50:00,335.3,335.4,335.19,335.27,2999.0,329.4049,329.5031,329.2968,329.3754,2999.0
2024-08-08 11:55:00,335.17,335.23,334.12,334.12,1732.0,329.2771,329.3361,328.2456,328.2456,1732.0
2024-08-08 12:00:00,334.12,334.12,333.52,333.66,6604.0,328.2456,328.2456,327.6562,327.7937,6604.0
2024-08-08 12:05:00,333.65,333.69,333.46,333.69,635.0,327.7839,327.8232,327.5972,327.8232,635.0
2024-08-08 12:10:00,333.97,334.02,332.57,332.88,4275.0,328.0982,328.1474,326.7229,327.0274,4275.0
2024-08-08 12:15:00,332.6,332.6,332.54,332.54,256.0,326.7523,326.7523,326.6934,326.6934,256.0
2024-08-08 12:20:00,332.57,332.57,332.21,332.24,818.0,326.7229,326.7229,326.3692,326.3987,818.0
2024-08-08 12:25:00,332.4,332.55,331.82,332.16,2717.0,326.5558,326.7032,325.986,326.3201,2717.0
2024-08-08 12:30:00,332.16,332.66,332.14,332.14,1700.0,326.3201,326.8113,326.3004,326.3004,1700.0
2024-08-08 12:35:00,331.89,332.08,331.44,331.66,1200.0,326.0548,326.2415,325.6127,325.8289,1200.0
2024-08-08 12:40:00,331.65,331.65,330.89,331.12,1174.0,325.819,325.819,325.0724,325.2984,1174.0
2024-08-08 12:45:00,330.69,331.05,330.69,330.81,571.0,324.8759,325.2296,324.8759,324.9938,571.0
2024-08-08 12:50:00,330.78,330.97,330.71,330.94,620.0,324.9643,325.151,324.8956,325.1215,620.0
2024-08-08 12:55:00,331.1,331.4,330.89,331.04,5216.0,325.2787,325.5734,325.0724,325.2198,5216.0
2024-08-08 13:00:00,330.99,331.76,330.87,331.76,1206.0,325.1706,325.9271,325.0527,325.9271,1206.0
2024-08-08 13:05:00,331.78,331.78,331.19,331.19,700.0,325.9467,325.9467,325.3671,325.3671,700.0
2024-08-08 13:10:00,331.44,331.69,331.18,331.18,8641.0,325.6127,325.8583,325.3573,325.3573,8641.0
2024-08-08 13:15:00,331.4,331.89,331.4,331.89,1364.0,325.5734,326.0548,325.5734,326.0548,1364.0
2024-08-08 13:20:00,331.73,332.15,331.7,332.11,1091.0,325.8976,326.3102,325.8682,326.2709,1091.0
2024-08-08 13:25:00,332.29,332.39,331.97,332.29,1277.0,326.4478,326.546,326.1334,326.4478,1277.0
2024-08-08 13:30:00,332.44,332.61,332.22,332.61,1413.0,326.5951,326.7622,326.379,326.7622,1413.0
2024-08-08 13:35:00,332.19,332.48,332.1,332.45,1548.0,326.3495,326.6344,326.2611,326.605,1548.0
2024-08-08 13:40:00,332.45,332.78,332.4,332.72,3191.0,326.605,326.9292,326.5558,326.8702,3191.0
2024-08-08 13:45:00,332.7,332.7,332.48,332.5,1900.0,326.8506,326.8506,326.6344,326.6541,1900.0
2024-08-08 13:50:00,332.57,332.99,332.57,332.75,6448.0,326.7229,327.1355,326.7229,326.8997,6448.0
2024-08-08 13:55:00,332.72,333.25,332.69,333.19,2914.0,326.8702,327.3909,326.8408,327.332,2914.0
2024-08-08 14:00:00,333.19,333.45,333.09,333.35,2601.0,327.332,327.5874,327.2337,327.4891,2601.0
2024-08-08 14:05:00,333.11,333.22,333.09,333.22,405.0,327.2534,327.3614,327.2337,327.3614,405.0
2024-08-08 14:10:00,333.33,333.49,333.07,333.49,1614.0,327.4695,327.6267,327.2141,327.6267,1614.0
2024-08-08 14:15:00,333.51,333.81,333.47,333.81,1702.0,327.6463,327.9411,327.607,327.9411,1702.0
2024-08-08 14:20:00,333.83,333.93,333.63,333.93,3637.0,327.9607,328.0589,327.7642,328.0589,3637.0
2024-08-08 14:25:00,333.94,333.98,333.61,333.62,2151.0,328.0688,328.1081,327.7446,327.7544,2151.0
2024-08-08 14:30:00,333.79,333.88,333.68,333.69,1900.0,327.9214,328.0098,327.8133,327.8232,1900.0
2024-08-08 14:35:00,333.85,333.95,333.65,333.78,6759.0,327.9804,328.0786,327.7839,327.9116,6759.0
2024-08-08 14:40:00,333.73,333.73,333.13,333.32,1557.0,327.8625,327.8625,327.273,327.4597,1557.0
2024-08-08 14:45:00,333.35,333.7,333.21,333.7,3086.0,327.4891,327.833,327.3516,327.833,3086.0
2024-08-08 14:50:00,333.7,333.76,333.18,333.18,2514.0,327.833,327.8919,327.3221,327.3221,2514.0
2024-08-08 14:55:00,333.37,333.44,332.94,333.2,2482.0,327.5088,327.5776,327.0864,327.3418,2482.0
2024-08-08 15:00:00,333.06,333.31,333.06,333.27,4124.0,327.2042,327.4498,327.2042,327.4106,4124.0
2024-08-08 15:05:00,333.39,333.8,333.17,333.7,2936.0,327.5284,327.9312,327.3123,327.833,2936.0
2024-08-08 15:10:00,333.63,334.24,333.32,333.85,16464.0,327.7642,328.3635,327.4597,327.9804,16464.0
2024-08-08 15:15:00,333.67,333.72,333.53,333.7,4550.0,327.8035,327.8526,327.666,327.833,4550.0
2024-08-08 15:20:00,333.72,334.4,333.68,334.22,13987.0,327.8526,328.5207,327.8133,328.3439,13987.0
2024-08-08 15:25:00,333.98,334.53,333.98,334.49,4091.0,328.1081,328.6484,328.1081,328.6091,4091.0
2024-08-08 15:30:00,334.31,334.31,333.61,333.67,15393.0,328.4323,328.4323,327.7446,327.8035,15393.0
2024-08-08 15:35:00,333.66,334.34,333.65,334.34,11203.0,327.7937,328.4617,327.7839,328.4617,11203.0
2024-08-08 15:40:00,334.34,334.84,334.33,334.84,7856.0,328.4617,328.9529,328.4519,328.9529,7856.0
2024-08-08 15:45:00,334.6,334.73,333.93,334.73,14177.0,328.7172,328.8449,328.0589,328.8449,14177.0
2024-08-08 15:50:00,334.56,334.88,333.91,334.72,25399.0,328.6779,328.9922,328.0393,328.8351,25399.0
2024-08-08 15:55:00,334.74,335.17,334.63,335.01,101030.0,328.8547,329.2771,328.7466,329.12,101030.0
2024-08-09 09:30:00,333.8,333.8,333.14,333.14,5364.0,327.9312,327.9312,327.2828,327.2828,5364.0
2024-08-09 09:35:00,333.92,334.72,333.58,333.79,4570.0,328.0491,328.8351,327.7151,327.9214,4570.0
2024-08-09 09:40:00,333.87,334.84,333.07,334.84,1941.0,328.0,328.9529,327.2141,328.9529,1941.0
2024-08-09 09:45:00,334.27,335.02,334.27,334.7,3107.0,328.393,329.1298,328.393,328.8154,3107.0
2024-08-09 09:50:00,334.81,334.81,334.0,334.58,3442.0,328.9235,328.9235,328.1277,328.6975,3442.0
2024-08-09 09:55:00,334.96,335.79,334.61,335.59,3936.0,329.0708,329.8862,328.727,329.6898,3936.0
2024-08-09 10:00:00,335.18,337.47,335.17,336.77,4462.0,329.287,331.5367,329.2771,330.849,4462.0
2024-08-09 10:05:00,336.7,337.88,336.47,337.78,8022.0,330.7802,331.9395,330.5543,331.8413,8022.0
2024-08-09 10:10:00,336.72,337.22,336.72,337.06,2101.0,330.7999,331.2911,330.7999,331.1339,2101.0
2024-08-09 10:15:00,336.99,336.99,336.42,336.63,2627.0,331.0651,331.0651,330.5052,330.7115,2627.0
2024-08-09 10:20:00,336.75,337.07,336.74,337.07,1647.0,330.8294,331.1437,330.8195,331.1437,1647.0
2024-08-09 10:25:00,337.05,337.29,337.04,337.2,2240.0,331.1241,331.3599,331.1143,331.2715,2240.0
2024-08-09 10:30:00,337.22,337.27,336.79,336.9,2250.0,331.2911,331.3402,330.8687,330.9767,2250.0
2024-08-09 10:35:00,337.21,337.35,336.86,337.34,1718.0,331.2813,331.4188,330.9374,331.409,1718.0
2024-08-09 10:40:00,337.36,337.43,336.7,336.71,4560.0,331.4286,331.4974,330.7802,330.7901,4560.0
2024-08-09 10:45:00,336.77,337.51,336.72,336.72,1640.0,330.849,331.576,330.7999,330.7999,1640.0
2024-08-09 10:50:00,336.61,337.26,336.6,337.06,4645.0,330.6918,331.3304,330.682,331.1339,4645.0
2024-08-09 10:55:00,337.22,337.97,337.22,337.37,5945.0,331.2911,332.0279,331.2911,331.4385,5945.0
2024-08-09 11:00:00,337.56,337.75,337.35,337.72,1539.0,331.6251,331.8118,331.4188,331.7823,1539.0
2024-08-09 11:05:00,337.98,338.0,337.59,337.75,1815.0,332.0377,332.0574,331.6546,331.8118,1815.0
2024-08-09 11:10:00,337.69,337.69,337.39,337.39,2106.0,331.7528,331.7528,331.4581,331.4581,2106.0
2024-08-09 11:15:00,337.38,337.45,337.12,337.3,2400.0,331.4483,331.5171,331.1929,331.3697,2400.0
2024-08-09 11:20:00,337.11,337.35,336.86,337.01,2856.0,331.183,331.4188,330.9374,331.0848,2856.0
2024-08-09 11:25:00,337.2,337.22,336.87,337.22,1268.0,331.2715,331.2911,330.9473,331.2911,1268.0
2024-08-09 11:30:00,337.07,337.16,336.7,336.92,2112.0,331.1437,331.2322,330.7802,330.9964,2112.0
2024-08-09 11:35:00,336.76,336.92,336.36,336.65,1116.0,330.8392,330.9964,330.4462,330.7311,1116.0
2024-08-09 11:40:00,336.86,336.87,335.87,335.87,3833.0,330.9374,330.9473,329.9648,329.9648,3833.0
2024-08-09 11:45:00,336.21,336.45,335.94,336.08,1753.0,330.2989,330.5346,330.0336,330.1711,1753.0
2024-08-09 11:50:00,336.04,336.21,336.04,336.17,700.0,330.1319,330.2989,330.1319,330.2596,700.0
2024-08-09 11:55:00,335.86,335.9,335.76,335.85,2214.0,329.955,329.9943,329.8568,329.9452,2214.0
2024-08-09 12:00:00,335.78,335.78,335.68,335.69,513.0,329.8764,329.8764,329.7782,329.788,513.0
2024-08-09 12:05:00,335.6,335.75,335.58,335.58,524.0,329.6996,329.847,329.6799,329.6799,524.0
2024-08-09 12:10:00,335.46,335.51,335.46,335.46,835.0,329.562,329.6112,329.562,329.562,835.0
2024-08-09 12:15:00,335.65,336.16,335.52,335.61,3121.0,329.7487,330.2497,329.621,329.7094,3121.0
2024-08-09 12:20:00,335.66,335.8,335.5,335.61,1243.0,329.7585,329.8961,329.6013,329.7094,1243.0
2024-08-09 12:25:00,335.67,336.08,335.67,336.07,1024.0,329.7684,330.1711,329.7684,330.1613,1024.0
2024-08-09 12:30:00,335.7,335.7,335.65,335.65,200.0,329.7978,329.7978,329.7487,329.7487,200.0
2024-08-09 12:35:00,335.81,336.0,335.59,335.61,3123.0,329.9059,330.0926,329.6898,329.7094,3123.0
2024-08-09 12:40:00,335.77,335.88,335.66,335.76,700.0,329.8666,329.9747,329.7585,329.8568,700.0
2024-08-09 12:45:00,335.62,335.84,335.42,335.84,6997.0,329.7192,329.9354,329.5228,329.9354,6997.0
2024-08-09 12:50:00,335.65,335.66,335.6,335.65,2594.0,329.7487,329.7585,329.6996,329.7487,2594.0
2024-08-09 12:55:00,335.51,335.93,335.51,335.91,810.0,329.6112,330.0238,329.6112,330.0041,810.0
2024-08-09 13:00:00,335.59,336.2,335.59,336.2,4453.0,329.6898,330.289,329.6898,330.289,4453.0
2024-08-09 13:05:00,336.2,336.2,336.2,336.2,0.0,330.289,330.289,330.289,330.289,0.0
2024-08-09 13:10:00,335.57,336.05,335.57,336.05,1919.0,329.6701,330.1417,329.6701,330.1417,1919.0
2024-08-09 13:15:00,336.15,336.17,336.01,336.01,1103.0,330.2399,330.2596,330.1024,330.1024,1103.0
2024-08-09 13:20:00,336.06,336.31,336.06,336.25,1843.0,330.1515,330.3971,330.1515,330.3382,1843.0
2024-08-09 13:25:00,336.31,336.51,336.18,336.51,1424.0,330.3971,330.5936,330.2694,330.5936,1424.0
2024-08-09 13:30:00,336.61,336.61,336.41,336.41,3891.0,330.6918,330.6918,330.4953,330.4953,3891.0
2024-08-09 13:35:00,336.6,336.64,336.35,336.39,1491.0,330.682,330.7213,330.4364,330.4757,1491.0
2024-08-09 13:40:00,336.18,336.19,336.0,336.0,1544.0,330.2694,330.2792,330.0926,330.0926,1544.0
2024-08-09 13:45:00,335.96,335.96,335.96,335.96,100.0,330.0533,330.0533,330.0533,330.0533,100.0
2024-08-09 13:50:00,335.98,336.16,335.75,335.81,840.0,330.0729,330.2497,329.847,329.9059,840.0
2024-08-09 13:55:00,336.05,336.05,335.82,335.82,225.0,330.1417,330.1417,329.9157,329.9157,225.0
2024-08-09 14:00:00,335.59,335.87,335.4,335.4,2253.0,329.6898,329.9648,329.5031,329.5031,2253.0
2024-08-09 14:05:00,335.44,335.75,335.42,335.75,3956.0,329.5424,329.847,329.5228,329.847,3956.0
2024-08-09 14:10:00,335.54,335.7,335.54,335.7,300.0,329.6406,329.7978,329.6406,329.7978,300.0
2024-08-09 14:15:00,335.51,335.51,335.16,335.16,964.0,329.6112,329.6112,329.2673,329.2673,964.0
2024-08-09 14:20:00,335.17,335.4,335.04,335.19,1222.0,329.2771,329.5031,329.1494,329.2968,1222.0
2024-08-09 14:25:00,334.85,334.85,334.85,334.85,100.0,328.9628,328.9628,328.9628,328.9628,100.0
2024-08-09 14:30:00,335.28,335.7,335.19,335.48,8592.0,329.3852,329.7978,329.2968,329.5817,8592.0
2024-08-09 14:35:00,335.46,335.72,335.45,335.69,1335.0,329.562,329.8175,329.5522,329.788,1335.0
2024-08-09 14:40:00,335.69,335.7,335.39,335.62,6085.0,329.788,329.7978,329.4933,329.7192,6085.0
2024-08-09 14:45:00,335.72,335.73,335.22,335.22,3265.0,329.8175,329.8273,329.3263,329.3263,3265.0
2024-08-09 14:50:00,335.38,335.4,335.14,335.25,4755.0,329.4835,329.5031,329.2477,329.3557,4755.0
2024-08-09 14:55:00,335.22,335.5,335.06,335.5,2705.0,329.3263,329.6013,329.1691,329.6013,2705.0
2024-08-09 15:00:00,335.49,335.94,335.48,335.93,5197.0,329.5915,330.0336,329.5817,330.0238,5197.0
2024-08-09 15:05:00,335.9,335.97,335.67,335.67,3000.0,329.9943,330.0631,329.7684,329.7684,3000.0
2024-08-09 15:10:00,335.87,335.87,335.22,335.22,2950.0,329.9648,329.9648,329.3263,329.3263,2950.0
2024-08-09 15:15:00,335.22,335.61,335.2,335.61,1892.0,329.3263,329.7094,329.3066,329.7094,1892.0
2024-08-09 15:20:00,335.5,335.61,335.29,335.36,4018.0,329.6013,329.7094,329.395,329.4638,4018.0
2024-08-09 15:25:00,335.35,335.59,335.26,335.31,7518.0,329.454,329.6898,329.3656,329.4147,7518.0
2024-08-09 15:30:00,335.3,335.57,335.24,335.5,6699.0,329.4049,329.6701,329.3459,329.6013,6699.0
2024-08-09 15:35:00,335.59,335.86,335.27,335.32,8107.0,329.6898,329.955,329.3754,329.4245,8107.0
2024-08-09 15:40:00,335.39,335.44,335.05,335.18,10481.0,329.4933,329.5424,329.1593,329.287,10481.0
2024-08-09 15:45:00,335.23,335.55,335.22,335.55,8644.0,329.3361,329.6505,329.3263,329.6505,8644.0
2024-08-09 15:50:00,335.62,336.04,335.28,335.87,18351.0,329.7192,330.1319,329.3852,329.9648,18351.0
2024-08-09 15:55:00,335.88,337.17,335.81,336.14,71138.0,329.9747,331.242,329.9059,330.2301,71138.0
2024-08-12 09:30:00,330.96,331.78,328.84,329.73,67429.0,325.1412,325.9467,323.0584,323.9328,67429.0
2024-08-12 09:35:00,329.73,331.01,329.5,329.5,25258.0,323.9328,325.1903,323.7068,323.7068,25258.0
2024-08-12 09:40:00,329.5,330.51,329.5,330.29,12309.0,323.7068,324.6991,323.7068,324.4829,12309.0
2024-08-12 09:45:00,330.29,330.37,329.3,329.3,16518.0,324.4829,324.5615,323.5104,323.5104,16518.0
2024-08-12 09:50:00,329.37,329.83,328.71,329.66,8171.0,323.5791,324.031,322.9307,323.864,8171.0
2024-08-12 09:55:00,329.45,330.33,329.45,330.04,13921.0,323.6577,324.5222,323.6577,324.2373,13921.0
2024-08-12 10:00:00,330.31,330.31,328.57,329.54,14730.0,324.5026,324.5026,322.7932,323.7461,14730.0
2024-08-12 10:05:00,329.35,329.47,328.65,328.65,1520.0,323.5595,323.6774,322.8718,322.8718,1520.0
2024-08-12 10:10:00,329.22,330.4,328.83,330.0,9054.0,323.4318,324.591,323.0486,324.198,9054.0
2024-08-12 10:15:00,329.99,330.57,329.56,330.29,23240.0,324.1882,324.758,323.7658,324.4829,23240.0
2024-08-12 10:20:00,330.4,330.59,330.12,330.2,21777.0,324.591,324.7777,324.3159,324.3945,21777.0
2024-08-12 10:25:00,330.17,330.57,329.94,330.23,41909.0,324.3651,324.758,324.1391,324.424,41909.0
2024-08-12 10:30:00,330.22,330.67,330.09,330.44,46546.0,324.4142,324.8563,324.2865,324.6303,46546.0
2024-08-12 10:35:00,330.42,330.55,330.26,330.48,2789.0,324.6107,324.7384,324.4535,324.6696,2789.0
2024-08-12 10:40:00,330.37,330.55,330.23,330.46,8018.0,324.5615,324.7384,324.424,324.65,8018.0
2024-08-12 10:45:00,330.41,330.47,329.63,329.95,22438.0,324.6008,324.6598,323.8346,324.1489,22438.0
2024-08-12 10:50:00,329.94,330.21,329.79,329.8,5008.0,324.1391,324.4044,323.9917,324.0016,5008.0
2024-08-12 10:55:00,330.22,330.24,329.99,330.2,3886.0,324.4142,324.4338,324.1882,324.3945,3886.0
2024-08-12 11:00:00,330.03,330.25,329.94,330.15,13784.0,324.2275,324.4436,324.1391,324.3454,13784.0
2024-08-12 11:05:00,330.03,330.21,329.93,330.06,7192.0,324.2275,324.4044,324.1293,324.257,7192.0
2024-08-12 11:10:00,329.99,330.13,329.63,329.81,10766.0,324.1882,324.3258,323.8346,324.0114,10766.0
2024-08-12 11:15:00,329.75,330.02,329.46,329.83,18574.0,323.9524,324.2177,323.6675,324.031,18574.0
2024-08-12 11:20:00,330.03,330.08,329.6,329.61,7113.0,324.2275,324.2766,323.8051,323.8149,7113.0
2024-08-12 11:25:00,329.56,329.82,329.32,329.76,12757.0,323.7658,324.0212,323.53,323.9623,12757.0
2024-08-12 11:30:00,329.61,329.84,329.38,329.84,12178.0,323.8149,324.0409,323.5889,324.0409,12178.0
2024-08-12 11:35:00,329.91,330.4,329.7,330.4,11869.0,324.1096,324.591,323.9033,324.591,11869.0
2024-08-12 11:40:00,330.25,330.5,329.05,329.05,15439.0,324.4436,324.6893,323.2647,323.2647,15439.0
2024-08-12 11:45:00,329.19,329.29,328.74,329.07,10454.0,323.4023,323.5005,322.9602,323.2844,10454.0
2024-08-12 11:50:00,329.06,329.35,329.06,329.35,3615.0,323.2746,323.5595,323.2746,323.5595,3615.0
2024-08-12 11:55:00,329.47,329.56,329.01,329.53,7602.0,323.6774,323.7658,323.2255,323.7363,7602.0
2024-08-12 12:00:00,329.04,329.78,329.04,329.6,13885.0,323.2549,323.9819,323.2549,323.8051,13885.0
2024-08-12 12:05:00,329.6,330.05,329.43,329.57,82548.0,323.8051,324.2472,323.6381,323.7756,82548.0
2024-08-12 12:10:00,329.58,329.58,329.12,329.38,1001.0,323.7854,323.7854,323.3335,323.5889,1001.0
2024-08-12 12:15:00,329.33,329.5,328.85,329.09,3037.0,323.5398,323.7068,323.0683,323.304,3037.0
2024-08-12 12:20:00,328.9,329.27,328.9,328.9,1406.0,323.1174,323.4809,323.1174,323.1174,1406.0
2024-08-12 12:25:00,328.91,329.16,328.78,328.81,11166.0,323.1272,323.3728,322.9995,323.029,11166.0
2024-08-12 12:30:00,329.01,329.1,328.18,328.18,4186.0,323.2255,323.3139,322.41,322.41,4186.0
2024-08-12 12:35:00,328.3,328.72,328.14,328.72,8904.0,322.5279,322.9405,322.3707,322.9405,8904.0
2024-08-12 12:40:00,328.73,328.73,328.21,328.68,3361.0,322.9504,322.9504,322.4395,322.9013,3361.0
2024-08-12 12:45:00,328.69,329.29,328.66,329.29,1362.0,322.9111,323.5005,322.8816,323.5005,1362.0
2024-08-12 12:50:00,329.06,329.15,328.88,328.95,1039.0,323.2746,323.363,323.0977,323.1665,1039.0
2024-08-12 12:55:00,328.96,329.07,328.35,328.35,2233.0,323.1763,323.2844,322.5771,322.5771,2233.0
2024-08-12 13:00:00,328.23,328.23,327.66,327.79,2368.0,322.4592,322.4592,321.8992,322.0269,2368.0
2024-08-12 13:05:00,327.71,327.86,327.39,327.39,3632.0,321.9483,322.0957,321.6339,321.6339,3632.0
2024-08-12 13:10:00,327.39,327.8,327.39,327.63,1400.0,321.6339,322.0367,321.6339,321.8697,1400.0
2024-08-12 13:15:00,327.77,328.23,327.77,328.23,1625.0,322.0073,322.4592,322.0073,322.4592,1625.0
2024-08-12 13:20:00,328.13,328.39,328.01,328.28,3709.0,322.3609,322.6164,322.243,322.5083,3709.0
2024-08-12 13:25:00,328.28,328.41,327.62,328.05,4938.0,322.5083,322.636,321.8599,322.2823,4938.0
2024-08-12 13:30:00,328.13,328.2,327.81,327.94,1103.0,322.3609,322.4297,322.0465,322.1743,1103.0
2024-08-12 13:35:00,328.25,328.27,327.85,328.12,3533.0,322.4788,322.4985,322.0858,322.3511,3533.0
2024-08-12 13:40:00,328.14,328.16,327.88,328.02,1904.0,322.3707,322.3904,322.1153,322.2529,1904.0
2024-08-12 13:45:00,327.96,327.96,327.0,327.31,2620.0,322.1939,322.1939,321.2508,321.5553,2620.0
2024-08-12 13:50:00,327.25,327.33,326.83,327.19,7127.0,321.4964,321.575,321.0838,321.4374,7127.0
2024-08-12 13:55:00,327.4,327.55,326.74,326.8,5545.0,321.6438,321.7911,320.9954,321.0543,5545.0
2024-08-12 14:00:00,326.7,327.03,326.61,326.89,4278.0,320.9561,321.2803,320.8676,321.1427,4278.0
2024-08-12 14:05:00,326.84,326.98,326.62,326.8,1431.0,321.0936,321.2311,320.8775,321.0543,1431.0
2024-08-12 14:10:00,326.63,327.56,326.63,327.52,12418.0,320.8873,321.8009,320.8873,321.7616,12418.0
2024-08-12 14:15:00,327.41,327.41,327.21,327.29,1733.0,321.6536,321.6536,321.4571,321.5357,1733.0
2024-08-12 14:20:00,327.31,327.31,326.59,326.62,3171.0,321.5553,321.5553,320.848,320.8775,3171.0
2024-08-12 14:25:00,326.6,327.07,326.46,326.86,8370.0,320.8578,321.3196,320.7203,321.1133,8370.0
2024-08-12 14:30:00,327.02,327.44,326.98,327.12,2295.0,321.2704,321.6831,321.2311,321.3687,2295.0
2024-08-12 14:35:00,327.34,327.35,326.88,326.88,1624.0,321.5848,321.5946,321.1329,321.1329,1624.0
2024-08-12 14:40:00,326.85,327.46,326.85,327.24,2830.0,321.1034,321.7027,321.1034,321.4866,2830.0
2024-08-12 14:45:00,327.31,327.69,327.13,327.4,3542.0,321.5553,321.9287,321.3785,321.6438,3542.0
2024-08-12 14:50:00,327.34,327.67,327.0,327.5,5358.0,321.5848,321.909,321.2508,321.742,5358.0
2024-08-12 14:55:00,327.57,327.91,327.24,327.68,6231.0,321.8108,322.1448,321.4866,321.9188,6231.0
2024-08-12 15:00:00,327.68,327.99,327.55,327.55,5314.0,321.9188,322.2234,321.7911,321.7911,5314.0
2024-08-12 15:05:00,327.5,328.12,327.32,327.72,14451.0,321.742,322.3511,321.5652,321.9581,14451.0
2024-08-12 15:10:00,327.94,328.15,327.82,327.82,2136.0,322.1743,322.3806,322.0564,322.0564,2136.0
2024-08-12 15:15:00,327.92,327.97,327.68,327.7,1839.0,322.1546,322.2037,321.9188,321.9385,1839.0
2024-08-12 15:20:00,327.72,328.45,327.7,328.35,5692.0,321.9581,322.6753,321.9385,322.5771,5692.0
2024-08-12 15:25:00,328.47,328.79,328.41,328.65,7107.0,322.6949,323.0093,322.636,322.8718,7107.0
2024-08-12 15:30:00,328.53,328.88,328.53,328.75,3517.0,322.7539,323.0977,322.7539,322.97,3517.0
2024-08-12 15:35:00,328.61,328.76,328.45,328.76,2971.0,322.8325,322.9798,322.6753,322.9798,2971.0
2024-08-12 15:40:00,328.72,329.09,328.53,329.01,3332.0,322.9405,323.304,322.7539,323.2255,3332.0
2024-08-12 15:45:00,328.96,329.35,328.69,329.02,6758.0,323.1763,323.5595,322.9111,323.2353,6758.0
2024-08-12 15:50:00,328.96,329.25,328.72,329.09,12776.0,323.1763,323.4612,322.9405,323.304,12776.0
2024-08-12 15:55:00,328.97,329.03,327.99,328.09,58234.0,323.1862,323.2451,322.2234,322.3216,58234.0
2024-08-13 09:30:00,328.74,331.08,328.45,329.38,18364.0,322.9602,325.2591,322.6753,323.5889,18364.0
2024-08-13 09:35:00,329.81,331.69,329.53,330.0,21598.0,324.0114,325.8583,323.7363,324.198,21598.0
2024-08-13 09:40:00,330.25,332.14,330.25,332.14,7183.0,324.4436,326.3004,324.4436,326.3004,7183.0
2024-08-13 09:45:00,332.23,332.78,330.96,330.96,37439.0,326.3888,326.9292,325.1412,325.1412,37439.0
2024-08-13 09:50:00,331.54,331.94,330.17,330.31,4692.0,325.711,326.1039,324.3651,324.5026,4692.0
2024-08-13 09:55:00,330.26,330.62,330.14,330.5,1481.0,324.4535,324.8071,324.3356,324.6893,1481.0
2024-08-13 10:00:00,330.5,330.54,329.03,329.77,12961.0,324.6893,324.7286,323.2451,323.9721,12961.0
2024-08-13 10:05:00,329.97,330.13,329.29,329.86,4724.0,324.1686,324.3258,323.5005,324.0605,4724.0
2024-08-13 10:10:00,329.64,330.42,329.63,330.19,6428.0,323.8444,324.6107,323.8346,324.3847,6428.0
2024-08-13 10:15:00,330.19,330.2,329.52,329.76,6186.0,324.3847,324.3945,323.7265,323.9623,6186.0
2024-08-13 10:20:00,329.75,330.04,329.54,329.54,1202.0,323.9524,324.2373,323.7461,323.7461,1202.0
2024-08-13 10:25:00,330.0,330.26,330.0,330.15,3521.0,324.198,324.4535,324.198,324.3454,3521.0
2024-08-13 10:30:00,330.15,330.48,330.02,330.02,2816.0,324.3454,324.6696,324.2177,324.2177,2816.0
2024-08-13 10:35:00,329.96,330.68,329.96,330.68,300.0,324.1587,324.8661,324.1587,324.8661,300.0
2024-08-13 10:40:00,330.78,331.29,330.78,331.29,575.0,324.9643,325.4654,324.9643,325.4654,575.0
2024-08-13 10:45:00,331.31,331.42,331.25,331.42,1257.0,325.485,325.5931,325.4261,325.5931,1257.0
2024-08-13 10:50:00,331.66,332.25,331.41,332.08,2161.0,325.8289,326.4085,325.5833,326.2415,2161.0
2024-08-13 10:55:00,332.05,332.11,331.92,332.11,2512.0,326.212,326.2709,326.0843,326.2709,2512.0
2024-08-13 11:00:00,332.11,332.36,331.56,331.91,7523.0,326.2709,326.5166,325.7306,326.0745,7523.0
2024-08-13 11:05:00,331.8,331.82,331.43,331.43,5262.0,325.9664,325.986,325.6029,325.6029,5262.0
2024-08-13 11:10:00,331.17,331.62,331.17,331.62,800.0,325.3475,325.7896,325.3475,325.7896,800.0
2024-08-13 11:15:00,331.59,331.77,331.35,331.64,10179.0,325.7601,325.9369,325.5243,325.8092,10179.0
2024-08-13 11:20:00,331.57,331.99,331.52,331.74,3537.0,325.7404,326.1531,325.6913,325.9075,3537.0
2024-08-13 11:25:00,331.74,331.74,331.31,331.39,3874.0,325.9075,325.9075,325.485,325.5636,3874.0
2024-08-13 11:30:00,331.55,332.02,331.55,332.02,5913.0,325.7208,326.1825,325.7208,326.1825,5913.0
2024-08-13 11:35:00,332.19,332.19,331.35,331.36,1138.0,326.3495,326.3495,325.5243,325.5341,1138.0
2024-08-13 11:40:00,331.57,331.58,331.48,331.56,2970.0,325.7404,325.7503,325.652,325.7306,2970.0
2024-08-13 11:45:00,331.63,331.63,331.62,331.63,211.0,325.7994,325.7994,325.7896,325.7994,211.0
2024-08-13 11:50:00,331.42,331.46,331.42,331.46,300.0,325.5931,325.6324,325.5931,325.6324,300.0
2024-08-13 11:55:00,331.46,331.46,331.12,331.31,950.0,325.6324,325.6324,325.2984,325.485,950.0
2024-08-13 12:00:00,331.36,331.54,331.25,331.36,1207.0,325.5341,325.711,325.4261,325.5341,1207.0
2024-08-13 12:05:00,331.55,331.59,331.43,331.44,1019.0,325.7208,325.7601,325.6029,325.6127,1019.0
2024-08-13 12:10:00,331.27,331.47,331.27,331.47,491.0,325.4457,325.6422,325.4457,325.6422,491.0
2024-08-13 12:15:00,331.26,331.55,331.26,331.55,994.0,325.4359,325.7208,325.4359,325.7208,994.0
2024-08-13 12:20:00,331.55,331.56,331.23,331.24,7079.0,325.7208,325.7306,325.4064,325.4162,7079.0
2024-08-13 12:25:00,331.19,331.57,331.19,331.26,1621.0,325.3671,325.7404,325.3671,325.4359,1621.0
2024-08-13 12:30:00,331.24,331.51,331.1,331.37,1009.0,325.4162,325.6815,325.2787,325.544,1009.0
2024-08-13 12:35:00,331.41,331.42,331.25,331.42,1389.0,325.5833,325.5931,325.4261,325.5931,1389.0
2024-08-13 12:40:00,331.54,331.66,331.41,331.41,1430.0,325.711,325.8289,325.5833,325.5833,1430.0
2024-08-13 12:45:00,331.32,331.64,331.32,331.47,2908.0,325.4948,325.8092,325.4948,325.6422,2908.0
2024-08-13 12:50:00,331.58,332.13,331.57,332.13,2281.0,325.7503,326.2906,325.7404,326.2906,2281.0
2024-08-13 12:55:00,332.33,332.37,332.02,332.11,3451.0,326.4871,326.5264,326.1825,326.2709,3451.0
2024-08-13 13:00:00,331.69,331.82,331.69,331.82,200.0,325.8583,325.986,325.8583,325.986,200.0
2024-08-13 13:05:00,331.8,331.81,331.79,331.8,1000.0,325.9664,325.9762,325.9566,325.9664,1000.0
2024-08-13 13:10:00,331.36,331.56,331.22,331.22,600.0,325.5341,325.7306,325.3966,325.3966,600.0
2024-08-13 13:15:00,331.41,331.76,331.32,331.75,1409.0,325.5833,325.9271,325.4948,325.9173,1409.0
2024-08-13 13:20:00,331.83,331.83,331.47,331.48,515.0,325.9959,325.9959,325.6422,325.652,515.0
2024-08-13 13:25:00,331.75,331.75,331.75,331.75,313.0,325.9173,325.9173,325.9173,325.9173,313.0
2024-08-13 13:30:00,331.75,331.75,331.6,331.6,400.0,325.9173,325.9173,325.7699,325.7699,400.0
2024-08-13 13:35:00,331.75,331.77,331.58,331.75,1409.0,325.9173,325.9369,325.7503,325.9173,1409.0
2024-08-13 13:40:00,331.62,332.05,331.62,332.04,800.0,325.7896,326.212,325.7896,326.2022,800.0
2024-08-13 13:45:00,331.97,332.3,331.77,332.27,4209.0,326.1334,326.4576,325.9369,326.4281,4209.0
2024-08-13 13:50:00,332.39,332.52,332.39,332.5,425.0,326.546,326.6737,326.546,326.6541,425.0
2024-08-13 13:55:00,332.47,333.16,332.45,333.16,3554.0,326.6246,327.3025,326.605,327.3025,3554.0
2024-08-13 14:00:00,333.04,333.38,333.03,333.1,1398.0,327.1846,327.5186,327.1748,327.2435,1398.0
2024-08-13 14:05:00,333.14,333.33,332.73,332.73,2552.0,327.2828,327.4695,326.88,326.88,2552.0
2024-08-13 14:10:00,332.73,332.93,332.51,332.83,4434.0,326.88,327.0765,326.6639,326.9783,4434.0
2024-08-13 14:15:00,332.66,332.66,332.37,332.37,2112.0,326.8113,326.8113,326.5264,326.5264,2112.0
2024-08-13 14:20:00,332.48,332.54,332.3,332.3,1273.0,326.6344,326.6934,326.4576,326.4576,1273.0
2024-08-13 14:25:00,332.23,332.4,331.99,332.0,2350.0,326.3888,326.5558,326.1531,326.1629,2350.0
2024-08-13 14:30:00,332.02,332.07,331.82,332.04,6682.0,326.1825,326.2317,325.986,326.2022,6682.0
2024-08-13 14:35:00,332.15,332.15,331.95,332.04,1470.0,326.3102,326.3102,326.1138,326.2022,1470.0
2024-08-13 14:40:00,332.04,332.18,331.98,332.04,3296.0,326.2022,326.3397,326.1432,326.2022,3296.0
2024-08-13 14:45:00,332.06,332.12,331.77,331.77,2727.0,326.2218,326.2808,325.9369,325.9369,2727.0
2024-08-13 14:50:00,331.7,331.77,331.48,331.49,1900.0,325.8682,325.9369,325.652,325.6618,1900.0
2024-08-13 14:55:00,331.38,331.69,331.38,331.69,2144.0,325.5538,325.8583,325.5538,325.8583,2144.0
2024-08-13 15:00:00,331.73,332.01,331.73,331.86,4401.0,325.8976,326.1727,325.8976,326.0253,4401.0
2024-08-13 15:05:00,331.88,331.99,331.77,331.99,1322.0,326.045,326.1531,325.9369,326.1531,1322.0
2024-08-13 15:10:00,331.99,332.0,331.59,331.97,7030.0,326.1531,326.1629,325.7601,326.1334,7030.0
2024-08-13 15:15:00,332.0,332.07,331.82,331.82,3410.0,326.1629,326.2317,325.986,325.986,3410.0
2024-08-13 15:20:00,331.83,331.83,331.64,331.68,1200.0,325.9959,325.9959,325.8092,325.8485,1200.0
2024-08-13 15:25:00,331.67,331.67,331.43,331.52,3082.0,325.8387,325.8387,325.6029,325.6913,3082.0
2024-08-13 15:30:00,331.58,331.77,331.57,331.67,7035.0,325.7503,325.9369,325.7404,325.8387,7035.0
2024-08-13 15:35:00,331.77,331.77,331.59,331.63,2548.0,325.9369,325.9369,325.7601,325.7994,2548.0
2024-08-13 15:40:00,331.64,331.84,331.54,331.74,4460.0,325.8092,326.0057,325.711,325.9075,4460.0
2024-08-13 15:45:00,331.79,332.56,331.76,332.56,7473.0,325.9566,326.713,325.9271,326.713,7473.0
2024-08-13 15:50:00,332.55,332.89,332.18,332.63,18144.0,326.7032,327.0372,326.3397,326.7818,18144.0
2024-08-13 15:55:00,332.63,333.15,332.45,332.86,42137.0,326.7818,327.2927,326.605,327.0078,42137.0
2024-08-14 09:30:00,335.0,335.0,333.98,333.98,10386.0,329.1101,329.1101,328.1081,328.1081,10386.0
2024-08-14 09:35:00,333.02,334.17,333.02,334.17,400.0,327.1649,328.2947,327.1649,328.2947,400.0
2024-08-14 09:40:00,333.46,333.55,332.75,333.53,866.0,327.5972,327.6856,326.8997,327.666,866.0
2024-08-14 09:45:00,334.05,335.0,334.05,335.0,1923.0,328.1768,329.1101,328.1768,329.1101,1923.0
2024-08-14 09:50:00,335.78,335.78,334.35,334.4,1176.0,329.8764,329.8764,328.4716,328.5207,1176.0
2024-08-14 09:55:00,334.44,334.77,333.61,333.61,1102.0,328.56,328.8842,327.7446,327.7446,1102.0
2024-08-14 10:00:00,334.13,334.53,332.9,333.32,5966.0,328.2554,328.6484,327.0471,327.4597,5966.0
2024-08-14 10:05:00,333.48,334.2,333.48,334.0,1805.0,327.6169,328.3242,327.6169,328.1277,1805.0
2024-08-14 10:10:00,334.1,334.49,334.09,334.49,466.0,328.226,328.6091,328.2161,328.6091,466.0
2024-08-14 10:15:00,334.38,334.87,334.04,334.87,4000.0,328.501,328.9824,328.167,328.9824,4000.0
2024-08-14 10:20:00,334.66,335.06,334.61,334.98,700.0,328.7761,329.1691,328.727,329.0905,700.0
2024-08-14 10:25:00,335.25,335.52,335.25,335.35,2650.0,329.3557,329.621,329.3557,329.454,2650.0
2024-08-14 10:30:00,335.22,335.26,334.54,334.54,1202.0,329.3263,329.3656,328.6582,328.6582,1202.0
2024-08-14 10:35:00,334.64,334.64,334.64,334.64,100.0,328.7565,328.7565,328.7565,328.7565,100.0
2024-08-14 10:40:00,334.65,334.74,334.43,334.47,951.0,328.7663,328.8547,328.5502,328.5895,951.0
2024-08-14 10:45:00,334.58,334.74,334.25,334.26,1442.0,328.6975,328.8547,328.3733,328.3831,1442.0
2024-08-14 10:50:00,334.3,334.3,334.0,334.07,563.0,328.4224,328.4224,328.1277,328.1965,563.0
2024-08-14 10:55:00,333.91,334.06,333.91,334.05,639.0,328.0393,328.1867,328.0393,328.1768,639.0
2024-08-14 11:00:00,333.91,334.56,333.87,334.05,1650.0,328.0393,328.6779,328.0,328.1768,1650.0
2024-08-14 11:05:00,334.05,334.33,334.05,334.18,825.0,328.1768,328.4519,328.1768,328.3046,825.0
2024-08-14 11:10:00,334.11,334.51,334.03,334.51,2957.0,328.2358,328.6288,328.1572,328.6288,2957.0
2024-08-14 11:15:00,334.62,334.91,334.53,334.91,2770.0,328.7368,329.0217,328.6484,329.0217,2770.0
2024-08-14 11:20:00,334.95,334.98,334.95,334.98,204.0,329.061,329.0905,329.061,329.0905,204.0
2024-08-14 11:25:00,334.83,334.9,334.82,334.9,404.0,328.9431,329.0119,328.9333,329.0119,404.0
2024-08-14 11:30:00,335.09,336.19,335.08,336.11,4642.0,329.1986,330.2792,329.1887,330.2006,4642.0
2024-08-14 11:35:00,336.06,336.14,335.03,335.44,6491.0,330.1515,330.2301,329.1396,329.5424,6491.0
2024-08-14 11:40:00,335.15,335.16,335.15,335.16,300.0,329.2575,329.2673,329.2575,329.2673,300.0
2024-08-14 11:45:00,335.36,335.37,335.2,335.28,1973.0,329.4638,329.4736,329.3066,329.3852,1973.0
2024-08-14 11:50:00,335.31,335.42,335.0,335.0,4072.0,329.4147,329.5228,329.1101,329.1101,4072.0
2024-08-14 11:55:00,335.03,335.2,334.83,335.2,4009.0,329.1396,329.3066,328.9431,329.3066,4009.0
2024-08-14 12:00:00,335.16,336.72,335.15,336.62,6424.0,329.2673,330.7999,329.2575,330.7017,6424.0
2024-08-14 12:05:00,336.55,336.55,336.23,336.23,1600.0,330.6329,330.6329,330.3185,330.3185,1600.0
2024-08-14 12:10:00,336.61,336.68,336.38,336.57,1624.0,330.6918,330.7606,330.4659,330.6525,1624.0
2024-08-14 12:15:00,336.73,336.73,336.19,336.19,1520.0,330.8097,330.8097,330.2792,330.2792,1520.0
2024-08-14 12:20:00,336.41,336.71,336.3,336.3,3076.0,330.4953,330.7901,330.3873,330.3873,3076.0
2024-08-14 12:25:00,336.08,336.13,335.89,335.89,425.0,330.1711,330.2203,329.9845,329.9845,425.0
2024-08-14 12:30:00,336.08,336.51,336.08,336.5,2888.0,330.1711,330.5936,330.1711,330.5838,2888.0
2024-08-14 12:35:00,336.68,336.73,336.51,336.71,549.0,330.7606,330.8097,330.5936,330.7901,549.0
2024-08-14 12:40:00,336.64,336.72,336.52,336.52,725.0,330.7213,330.7999,330.6034,330.6034,725.0
2024-08-14 12:45:00,336.39,336.74,336.39,336.71,1067.0,330.4757,330.8195,330.4757,330.7901,1067.0
2024-08-14 12:50:00,336.71,336.88,336.69,336.87,1634.0,330.7901,330.9571,330.7704,330.9473,1634.0
2024-08-14 12:55:00,336.78,336.97,336.78,336.97,600.0,330.8588,331.0455,330.8588,331.0455,600.0
2024-08-14 13:00:00,336.97,337.1,336.54,336.55,6986.0,331.0455,331.1732,330.6231,330.6329,6986.0
2024-08-14 13:05:00,336.67,336.91,336.67,336.89,609.0,330.7508,330.9866,330.7508,330.9669,609.0
2024-08-14 13:10:00,336.71,336.71,336.13,336.52,2506.0,330.7901,330.7901,330.2203,330.6034,2506.0
2024-08-14 13:15:00,336.32,336.76,336.16,336.4,3503.0,330.4069,330.8392,330.2497,330.4855,3503.0
2024-08-14 13:20:00,336.65,336.65,336.39,336.51,4122.0,330.7311,330.7311,330.4757,330.5936,4122.0
2024-08-14 13:25:00,336.54,336.66,336.53,336.66,600.0,330.6231,330.741,330.6132,330.741,600.0
2024-08-14 13:30:00,336.69,336.72,336.53,336.53,535.0,330.7704,330.7999,330.6132,330.6132,535.0
2024-08-14 13:35:00,336.73,336.73,336.37,336.37,1071.0,330.8097,330.8097,330.456,330.456,1071.0
2024-08-14 13:40:00,336.52,336.69,336.11,336.11,1318.0,330.6034,330.7704,330.2006,330.2006,1318.0
2024-08-14 13:45:00,336.19,336.25,336.19,336.25,1414.0,330.2792,330.3382,330.2792,330.3382,1414.0
2024-08-14 13:50:00,336.17,336.18,335.99,335.99,1000.0,330.2596,330.2694,330.0827,330.0827,1000.0
2024-08-14 13:55:00,336.12,336.43,335.98,336.35,2244.0,330.2104,330.515,330.0729,330.4364,2244.0
2024-08-14 14:00:00,336.25,336.39,335.73,335.83,4464.0,330.3382,330.4757,329.8273,329.9255,4464.0
2024-08-14 14:05:00,335.55,335.79,335.47,335.79,1592.0,329.6505,329.8862,329.5719,329.8862,1592.0
2024-08-14 14:10:00,335.85,335.85,335.53,335.53,568.0,329.9452,329.9452,329.6308,329.6308,568.0
2024-08-14 14:15:00,335.58,335.58,334.99,334.99,1560.0,329.6799,329.6799,329.1003,329.1003,1560.0
2024-08-14 14:20:00,335.16,335.16,334.99,335.01,1234.0,329.2673,329.2673,329.1003,329.12,1234.0
2024-08-14 14:25:00,335.18,335.18,334.38,334.59,4315.0,329.287,329.287,328.501,328.7073,4315.0
2024-08-14 14:30:00,334.73,334.98,334.53,334.98,2750.0,328.8449,329.0905,328.6484,329.0905,2750.0
2024-08-14 14:35:00,334.88,335.36,334.77,335.36,6593.0,328.9922,329.4638,328.8842,329.4638,6593.0
2024-08-14 14:40:00,335.21,335.3,335.2,335.21,608.0,329.3164,329.4049,329.3066,329.3164,608.0
2024-08-14 14:45:00,335.21,335.55,335.2,335.5,1045.0,329.3164,329.6505,329.3066,329.6013,1045.0
2024-08-14 14:50:00,335.56,335.58,335.19,335.19,6133.0,329.6603,329.6799,329.2968,329.2968,6133.0
2024-08-14 14:55:00,335.21,335.56,335.2,335.56,2094.0,329.3164,329.6603,329.3066,329.6603,2094.0
2024-08-14 15:00:00,335.28,335.45,335.27,335.28,9999.0,329.3852,329.5522,329.3754,329.3852,9999.0
2024-08-14 15:05:00,335.28,335.78,335.27,335.7,6566.0,329.3852,329.8764,329.3754,329.7978,6566.0
2024-08-14 15:10:00,335.59,336.02,335.51,335.51,8688.0,329.6898,330.1122,329.6112,329.6112,8688.0
2024-08-14 15:15:00,335.6,335.78,335.54,335.74,1329.0,329.6996,329.8764,329.6406,329.8371,1329.0
2024-08-14 15:20:00,335.79,335.96,335.65,335.96,1101.0,329.8862,330.0533,329.7487,330.0533,1101.0
2024-08-14 15:25:00,335.84,335.88,335.39,335.39,2610.0,329.9354,329.9747,329.4933,329.4933,2610.0
2024-08-14 15:30:00,335.44,335.59,335.23,335.54,2608.0,329.5424,329.6898,329.3361,329.6406,2608.0
2024-08-14 15:35:00,335.44,335.55,335.1,335.48,3617.0,329.5424,329.6505,329.2084,329.5817,3617.0
2024-08-14 15:40:00,335.58,335.58,335.06,335.15,3140.0,329.6799,329.6799,329.1691,329.2575,3140.0
2024-08-14 15:45:00,335.17,335.44,334.97,335.44,4860.0,329.2771,329.5424,329.0807,329.5424,4860.0
2024-08-14 15:50:00,335.46,335.5,334.74,334.95,6317.0,329.562,329.6013,328.8547,329.061,6317.0
2024-08-14 15:55:00,334.92,335.13,334.61,334.75,34204.0,329.0315,329.2379,328.727,328.8645,34204.0
2024-08-15 09:30:00,337.48,337.99,336.73,337.57,9097.0,331.5465,332.0476,330.8097,331.635,9097.0
2024-08-15 09:35:00,336.09,337.27,335.76,335.76,1592.0,330.181,331.3402,329.8568,329.8568,1592.0
2024-08-15 09:40:00,335.72,336.05,335.04,335.33,2065.0,329.8175,330.1417,329.1494,329.4343,2065.0
2024-08-15 09:45:00,335.74,335.74,334.97,335.51,6719.0,329.8371,329.8371,329.0807,329.6112,6719.0
2024-08-15 09:50:00,335.61,335.86,335.21,335.72,1683.0,329.7094,329.955,329.3164,329.8175,1683.0
2024-08-15 09:55:00,335.61,335.61,334.98,334.99,1367.0,329.7094,329.7094,329.0905,329.1003,1367.0
2024-08-15 10:00:00,334.72,334.72,333.81,334.1,2532.0,328.8351,328.8351,327.9411,328.226,2532.0
2024-08-15 10:05:00,333.83,334.11,333.52,333.58,2690.0,327.9607,328.2358,327.6562,327.7151,2690.0
2024-08-15 10:10:00,333.55,333.87,332.94,332.94,8382.0,327.6856,328.0,327.0864,327.0864,8382.0
2024-08-15 10:15:00,333.18,333.6,332.93,333.56,3139.0,327.3221,327.7348,327.0765,327.6955,3139.0
2024-08-15 10:20:00,333.57,333.59,332.93,333.29,1102.0,327.7053,327.7249,327.0765,327.4302,1102.0
2024-08-15 10:25:00,333.42,333.82,333.42,333.61,1298.0,327.5579,327.9509,327.5579,327.7446,1298.0
2024-08-15 10:30:00,333.58,334.0,332.9,333.84,6691.0,327.7151,328.1277,327.0471,327.9705,6691.0
2024-08-15 10:35:00,333.86,333.86,333.49,333.5,2150.0,327.9902,327.9902,327.6267,327.6365,2150.0
2024-08-15 10:40:00,333.25,333.87,333.25,333.87,779.0,327.3909,328.0,327.3909,328.0,779.0
2024-08-15 10:45:00,333.89,333.91,333.22,333.34,3256.0,328.0197,328.0393,327.3614,327.4793,3256.0
2024-08-15 10:50:00,333.63,334.04,333.28,334.04,2505.0,327.7642,328.167,327.4204,328.167,2505.0
2024-08-15 10:55:00,334.04,334.04,333.27,333.41,2250.0,328.167,328.167,327.4106,327.5481,2250.0
2024-08-15 11:00:00,333.27,334.11,333.26,334.11,1521.0,327.4106,328.2358,327.4007,328.2358,1521.0
2024-08-15 11:05:00,333.98,334.45,333.71,334.42,4980.0,328.1081,328.5698,327.8428,328.5403,4980.0
2024-08-15 11:10:00,334.23,334.78,334.22,334.66,4918.0,328.3537,328.894,328.3439,328.7761,4918.0
2024-08-15 11:15:00,334.89,335.12,334.68,335.12,2060.0,329.0021,329.228,328.7958,329.228,2060.0
2024-08-15 11:20:00,335.02,335.24,334.94,335.04,2338.0,329.1298,329.3459,329.0512,329.1494,2338.0
2024-08-15 11:25:00,335.04,335.04,334.45,334.79,6702.0,329.1494,329.1494,328.5698,328.9038,6702.0
2024-08-15 11:30:00,334.8,334.8,334.57,334.73,300.0,328.9137,328.9137,328.6877,328.8449,300.0
2024-08-15 11:35:00,334.79,334.94,334.58,334.69,2404.0,328.9038,329.0512,328.6975,328.8056,2404.0
2024-08-15 11:40:00,334.7,334.7,334.62,334.65,1302.0,328.8154,328.8154,328.7368,328.7663,1302.0
2024-08-15 11:45:00,334.65,334.93,334.64,334.85,1969.0,328.7663,329.0414,328.7565,328.9628,1969.0
2024-08-15 11:50:00,334.99,335.16,334.74,335.13,3102.0,329.1003,329.2673,328.8547,329.2379,3102.0
2024-08-15 11:55:00,335.16,335.18,334.84,334.9,1732.0,329.2673,329.287,328.9529,329.0119,1732.0
2024-08-15 12:00:00,334.89,335.1,334.81,334.81,3107.0,329.0021,329.2084,328.9235,328.9235,3107.0
2024-08-15 12:05:00,334.96,335.02,334.87,334.88,2328.0,329.0708,329.1298,328.9824,328.9922,2328.0
2024-08-15 12:10:00,334.99,335.09,334.91,334.99,1350.0,329.1003,329.1986,329.0217,329.1003,1350.0
2024-08-15 12:15:00,335.02,335.02,334.91,334.92,860.0,329.1298,329.1298,329.0217,329.0315,860.0
2024-08-15 12:20:00,335.1,335.21,335.02,335.13,2361.0,329.2084,329.3164,329.1298,329.2379,2361.0
2024-08-15 12:25:00,335.0,335.03,335.0,335.03,402.0,329.1101,329.1396,329.1101,329.1396,402.0
2024-08-15 12:30:00,335.05,335.19,335.04,335.18,852.0,329.1593,329.2968,329.1494,329.287,852.0
2024-08-15 12:35:00,335.27,336.05,335.21,335.78,7939.0,329.3754,330.1417,329.3164,329.8764,7939.0
2024-08-15 12:40:00,335.75,335.92,335.6,335.77,3096.0,329.847,330.014,329.6996,329.8666,3096.0
2024-08-15 12:45:00,335.92,335.92,335.62,335.91,1187.0,330.014,330.014,329.7192,330.0041,1187.0
2024-08-15 12:50:00,335.9,336.02,335.65,336.02,2104.0,329.9943,330.1122,329.7487,330.1122,2104.0
2024-08-15 12:55:00,335.99,336.44,335.99,336.44,1708.0,330.0827,330.5248,330.0827,330.5248,1708.0
2024-08-15 13:00:00,336.44,336.48,336.27,336.4,4220.0,330.5248,330.5641,330.3578,330.4855,4220.0
2024-08-15 13:05:00,336.47,336.47,336.31,336.37,2435.0,330.5543,330.5543,330.3971,330.456,2435.0
2024-08-15 13:10:00,336.44,336.45,336.29,336.45,900.0,330.5248,330.5346,330.3775,330.5346,900.0
2024-08-15 13:15:00,336.39,336.77,336.38,336.75,2495.0,330.4757,330.849,330.4659,330.8294,2495.0
2024-08-15 13:20:00,336.64,336.77,336.39,336.44,2771.0,330.7213,330.849,330.4757,330.5248,2771.0
2024-08-15 13:25:00,336.45,336.6,336.45,336.46,700.0,330.5346,330.682,330.5346,330.5445,700.0
2024-08-15 13:30:00,336.34,336.53,336.31,336.53,596.0,330.4266,330.6132,330.3971,330.6132,596.0
2024-08-15 13:35:00,336.38,336.46,336.38,336.46,400.0,330.4659,330.5445,330.4659,330.5445,400.0
2024-08-15 13:40:00,336.45,336.45,336.11,336.27,3162.0,330.5346,330.5346,330.2006,330.3578,3162.0
2024-08-15 13:45:00,336.28,336.87,336.02,336.66,6230.0,330.3676,330.9473,330.1122,330.741,6230.0
2024-08-15 13:50:00,336.51,336.51,336.0,336.12,700.0,330.5936,330.5936,330.0926,330.2104,700.0
2024-08-15 13:55:00,336.1,336.13,335.97,336.13,1306.0,330.1908,330.2203,330.0631,330.2203,1306.0
2024-08-15 14:00:00,335.98,336.3,335.98,336.2,1142.0,330.0729,330.3873,330.0729,330.289,1142.0
2024-08-15 14:05:00,336.06,336.17,336.03,336.12,812.0,330.1515,330.2596,330.122,330.2104,812.0
2024-08-15 14:10:00,336.09,336.13,335.87,336.03,503.0,330.181,330.2203,329.9648,330.122,503.0
2024-08-15 14:15:00,335.93,336.21,335.93,336.05,700.0,330.0238,330.2989,330.0238,330.1417,700.0
2024-08-15 14:20:00,335.96,335.96,335.67,335.67,3223.0,330.0533,330.0533,329.7684,329.7684,3223.0
2024-08-15 14:25:00,335.72,335.9,335.37,335.37,3180.0,329.8175,329.9943,329.4736,329.4736,3180.0
2024-08-15 14:30:00,335.31,335.43,335.31,335.35,378.0,329.4147,329.5326,329.4147,329.454,378.0
2024-08-15 14:35:00,335.31,335.39,335.29,335.31,700.0,329.4147,329.4933,329.395,329.4147,700.0
2024-08-15 14:40:00,335.31,335.71,335.31,335.71,2645.0,329.4147,329.8077,329.4147,329.8077,2645.0
2024-08-15 14:45:00,335.59,335.9,335.47,335.82,3529.0,329.6898,329.9943,329.5719,329.9157,3529.0
2024-08-15 14:50:00,335.64,335.7,335.63,335.63,1300.0,329.7389,329.7978,329.7291,329.7291,1300.0
2024-08-15 14:55:00,335.73,336.11,335.69,336.03,3644.0,329.8273,330.2006,329.788,330.122,3644.0
2024-08-15 15:00:00,336.07,336.14,335.71,335.92,4200.0,330.1613,330.2301,329.8077,330.014,4200.0
2024-08-15 15:05:00,335.98,336.3,335.98,336.3,7079.0,330.0729,330.3873,330.0729,330.3873,7079.0
2024-08-15 15:10:00,336.36,336.43,336.15,336.15,3508.0,330.4462,330.515,330.2399,330.2399,3508.0
2024-08-15 15:15:00,336.19,336.28,336.18,336.21,912.0,330.2792,330.3676,330.2694,330.2989,912.0
2024-08-15 15:20:00,336.21,336.6,336.2,336.6,4110.0,330.2989,330.682,330.289,330.682,4110.0
2024-08-15 15:25:00,336.59,336.78,336.58,336.71,3011.0,330.6722,330.8588,330.6624,330.7901,3011.0
2024-08-15 15:30:00,336.64,336.72,336.37,336.38,6107.0,330.7213,330.7999,330.456,330.4659,6107.0
2024-08-15 15:35:00,336.33,336.49,336.01,336.06,6564.0,330.4168,330.5739,330.1024,330.1515,6564.0
2024-08-15 15:40:00,336.26,336.54,336.09,336.31,9321.0,330.348,330.6231,330.181,330.3971,9321.0
2024-08-15 15:45:00,336.32,336.54,336.18,336.37,7884.0,330.4069,330.6231,330.2694,330.456,7884.0
2024-08-15 15:50:00,336.25,336.46,336.02,336.12,17480.0,330.3382,330.5445,330.1122,330.2104,17480.0
2024-08-15 15:55:00,336.11,336.89,335.81,336.82,58194.0,330.2006,330.9669,329.9059,330.8981,58194.0
2024-08-16 09:30:00,336.82,337.64,335.86,336.34,44286.0,330.8981,331.7037,329.955,330.4266,44286.0
2024-08-16 09:35:00,335.74,337.38,335.74,337.0,3214.0,329.8371,331.4483,329.8371,331.075,3214.0
2024-08-16 09:40:00,337.27,338.5,337.21,337.98,1939.0,331.3402,332.5486,331.2813,332.0377,1939.0
2024-08-16 09:45:00,337.86,338.66,337.83,338.14,3236.0,331.9199,332.7058,331.8904,332.1949,3236.0
2024-08-16 09:50:00,338.38,338.47,337.59,337.78,2557.0,332.4307,332.5191,331.6546,331.8413,2557.0
2024-08-16 09:55:00,337.51,338.04,337.34,337.59,4399.0,331.576,332.0967,331.409,331.6546,4399.0
2024-08-16 10:00:00,337.59,338.97,337.58,338.34,6781.0,331.6546,333.0103,331.6448,332.3914,6781.0
2024-08-16 10:05:00,338.29,338.29,337.81,338.0,3663.0,332.3423,332.3423,331.8707,332.0574,3663.0
2024-08-16 10:10:00,337.6,338.15,337.38,337.8,4351.0,331.6644,332.2048,331.4483,331.8609,4351.0
2024-08-16 10:15:00,337.35,338.18,337.35,338.18,6515.0,331.4188,332.2342,331.4188,332.2342,6515.0
2024-08-16 10:20:00,338.28,338.38,337.86,338.37,1952.0,332.3325,332.4307,331.9199,332.4209,1952.0
2024-08-16 10:25:00,338.37,338.55,338.33,338.43,1919.0,332.4209,332.5977,332.3816,332.4798,1919.0
2024-08-16 10:30:00,338.39,338.85,337.78,338.57,8394.0,332.4405,332.8924,331.8413,332.6174,8394.0
2024-08-16 10:35:00,338.73,339.0,338.45,338.91,2900.0,332.7746,333.0398,332.4995,332.9514,2900.0
2024-08-16 10:40:00,338.91,339.69,338.9,339.29,6293.0,332.9514,333.7177,332.9416,333.3247,6293.0
2024-08-16 10:45:00,339.23,339.59,339.0,339.24,1346.0,333.2658,333.6194,333.0398,333.2756,1346.0
2024-08-16 10:50:00,339.23,339.23,338.62,339.13,3811.0,333.2658,333.2658,332.6665,333.1675,3811.0
2024-08-16 10:55:00,339.12,339.2,338.99,339.18,1952.0,333.1577,333.2363,333.03,333.2166,1952.0
2024-08-16 11:00:00,339.31,340.26,339.27,340.03,6541.0,333.3444,334.2777,333.3051,334.0517,6541.0
2024-08-16 11:05:00,340.19,340.2,339.81,339.82,1734.0,334.2089,334.2187,333.8356,333.8454,1734.0
2024-08-16 11:10:00,340.01,340.59,340.01,340.5,2435.0,334.0321,334.6019,334.0321,334.5134,2435.0
2024-08-16 11:15:00,340.49,341.1,340.44,340.71,7624.0,334.5036,335.1029,334.4545,334.7197,7624.0
2024-08-16 11:20:00,340.5,340.93,340.5,340.83,1441.0,334.5134,334.9359,334.5134,334.8376,1441.0
2024-08-16 11:25:00,340.65,340.99,340.22,340.22,5357.0,334.6608,334.9948,334.2384,334.2384,5357.0
2024-08-16 11:30:00,340.23,340.36,339.84,340.0,3344.0,334.2482,334.3759,333.865,334.0222,3344.0
2024-08-16 11:35:00,340.0,340.35,339.87,340.16,4912.0,334.0222,334.3661,333.8945,334.1794,4912.0
2024-08-16 11:40:00,340.15,340.83,340.14,340.63,3272.0,334.1696,334.8376,334.1598,334.6412,3272.0
2024-08-16 11:45:00,340.81,340.86,340.68,340.69,1787.0,334.818,334.8671,334.6903,334.7001,1787.0
2024-08-16 11:50:00,340.86,341.07,340.8,340.86,2407.0,334.8671,335.0734,334.8082,334.8671,2407.0
2024-08-16 11:55:00,340.86,341.36,340.4,341.36,4388.0,334.8671,335.3583,334.4152,335.3583,4388.0
2024-08-16 12:00:00,341.07,341.11,340.59,340.82,3187.0,335.0734,335.1127,334.6019,334.8278,3187.0
2024-08-16 12:05:00,341.03,341.04,340.36,340.5,3571.0,335.0341,335.0439,334.3759,334.5134,3571.0
2024-08-16 12:10:00,340.64,341.0,340.55,340.86,4218.0,334.651,335.0046,334.5626,334.8671,4218.0
2024-08-16 12:15:00,340.61,340.7,340.34,340.69,2426.0,334.6215,334.7099,334.3563,334.7001,2426.0
2024-08-16 12:20:00,340.57,340.59,339.97,340.33,7052.0,334.5822,334.6019,333.9928,334.3464,7052.0
2024-08-16 12:25:00,340.43,341.1,340.4,341.1,3298.0,334.4447,335.1029,334.4152,335.1029,3298.0
2024-08-16 12:30:00,341.24,341.45,341.02,341.45,1539.0,335.2404,335.4467,335.0243,335.4467,1539.0
2024-08-16 12:35:00,341.43,341.71,341.3,341.55,1400.0,335.4271,335.7022,335.2994,335.545,1400.0
2024-08-16 12:40:00,341.33,341.76,341.17,341.67,5979.0,335.3288,335.7513,335.1717,335.6629,5979.0
2024-08-16 12:45:00,341.68,341.68,341.43,341.68,1214.0,335.6727,335.6727,335.4271,335.6727,1214.0
2024-08-16 12:50:00,341.48,341.91,341.48,341.91,715.0,335.4762,335.8986,335.4762,335.8986,715.0
2024-08-16 12:55:00,341.83,342.05,341.82,342.05,600.0,335.8201,336.0362,335.8102,336.0362,600.0
2024-08-16 13:00:00,342.04,342.1,341.72,341.99,4334.0,336.0264,336.0853,335.712,335.9772,4334.0
2024-08-16 13:05:00,341.81,341.81,341.41,341.5,1679.0,335.8004,335.8004,335.4074,335.4959,1679.0
2024-08-16 13:10:00,341.52,342.02,341.52,341.66,2693.0,335.5155,336.0067,335.5155,335.653,2693.0
2024-08-16 13:15:00,341.6,341.82,341.59,341.74,4075.0,335.5941,335.8102,335.5843,335.7316,4075.0
2024-08-16 13:20:00,341.81,342.11,341.74,342.11,1772.0,335.8004,336.0951,335.7316,336.0951,1772.0
2024-08-16 13:25:00,341.93,342.17,341.75,341.85,4364.0,335.9183,336.1541,335.7415,335.8397,4364.0
2024-08-16 13:30:00,341.78,341.96,341.48,341.75,5065.0,335.7709,335.9478,335.4762,335.7415,5065.0
2024-08-16 13:35:00,341.92,342.02,341.57,341.6,1937.0,335.9085,336.0067,335.5646,335.5941,1937.0
2024-08-16 13:40:00,341.7,341.96,341.6,341.96,1800.0,335.6923,335.9478,335.5941,335.9478,1800.0
2024-08-16 13:45:00,341.92,341.98,341.71,341.96,1546.0,335.9085,335.9674,335.7022,335.9478,1546.0
2024-08-16 13:50:00,341.96,341.96,341.68,341.81,3762.0,335.9478,335.9478,335.6727,335.8004,3762.0
2024-08-16 13:55:00,341.77,341.81,341.55,341.56,6242.0,335.7611,335.8004,335.545,335.5548,6242.0
2024-08-16 14:00:00,341.53,341.76,341.26,341.76,4700.0,335.5253,335.7513,335.2601,335.7513,4700.0
2024-08-16 14:05:00,341.8,342.0,341.66,341.96,2309.0,335.7906,335.9871,335.653,335.9478,2309.0
2024-08-16 14:10:00,341.85,341.87,341.67,341.85,3486.0,335.8397,335.8594,335.6629,335.8397,3486.0
2024-08-16 14:15:00,341.79,341.91,341.62,341.86,2414.0,335.7808,335.8986,335.6137,335.8495,2414.0
2024-08-16 14:20:00,341.89,341.94,341.68,341.74,1543.0,335.879,335.9281,335.6727,335.7316,1543.0
2024-08-16 14:25:00,341.63,341.91,341.63,341.91,1991.0,335.6236,335.8986,335.6236,335.8986,1991.0
2024-08-16 14:30:00,341.91,342.02,341.79,342.02,3259.0,335.8986,336.0067,335.7808,336.0067,3259.0
2024-08-16 14:35:00,342.04,342.12,341.9,342.02,2841.0,336.0264,336.105,335.8888,336.0067,2841.0
2024-08-16 14:40:00,341.93,342.13,341.92,342.09,1931.0,335.9183,336.1148,335.9085,336.0755,1931.0
2024-08-16 14:45:00,342.14,342.18,341.92,342.1,2526.0,336.1246,336.1639,335.9085,336.0853,2526.0
2024-08-16 14:50:00,342.13,342.41,342.09,342.38,7141.0,336.1148,336.3899,336.0755,336.3604,7141.0
2024-08-16 14:55:00,342.39,342.59,342.34,342.57,3097.0,336.3702,336.5667,336.3211,336.547,3097.0
2024-08-16 15:00:00,342.46,342.53,342.2,342.29,4797.0,336.439,336.5077,336.1835,336.272,4797.0
2024-08-16 15:05:00,342.32,342.36,341.95,342.12,5182.0,336.3014,336.3407,335.9379,336.105,5182.0
2024-08-16 15:10:00,341.96,342.39,341.96,342.28,6436.0,335.9478,336.3702,335.9478,336.2621,6436.0
2024-08-16 15:15:00,342.13,342.32,342.13,342.31,2267.0,336.1148,336.3014,336.1148,336.2916,2267.0
2024-08-16 15:20:00,342.31,342.32,342.1,342.2,4510.0,336.2916,336.3014,336.0853,336.1835,4510.0
2024-08-16 15:25:00,342.19,342.44,342.18,342.24,6140.0,336.1737,336.4193,336.1639,336.2228,6140.0
2024-08-16 15:30:00,342.3,342.52,342.23,342.23,5334.0,336.2818,336.4979,336.213,336.213,5334.0
2024-08-16 15:35:00,342.17,342.53,342.16,342.19,8523.0,336.1541,336.5077,336.1443,336.1737,8523.0
2024-08-16 15:40:00,342.24,342.73,342.22,342.51,6428.0,336.2228,336.7042,336.2032,336.4881,6428.0
2024-08-16 15:45:00,342.46,342.55,342.2,342.35,10505.0,336.439,336.5274,336.1835,336.3309,10505.0
2024-08-16 15:50:00,342.3,342.75,341.77,342.68,18750.0,336.2818,336.7239,335.7611,336.6551,18750.0
2024-08-16 15:55:00,342.61,342.91,342.15,342.35,50737.0,336.5863,336.8811,336.1344,336.3309,50737.0
2024-08-19 09:30:00,342.68,343.0,342.68,342.99,8721.0,336.6551,336.9695,336.6551,336.9597,8721.0
2024-08-19 09:35:00,343.05,343.64,342.44,343.13,1677.0,337.0186,337.5982,336.4193,337.0972,1677.0
2024-08-19 09:40:00,342.33,342.72,342.03,342.42,1898.0,336.3113,336.6944,336.0165,336.3997,1898.0
2024-08-19 09:45:00,341.91,342.18,341.54,341.92,3106.0,335.8986,336.1639,335.5352,335.9085,3106.0
2024-08-19 09:50:00,341.7,341.96,341.26,341.96,3240.0,335.6923,335.9478,335.2601,335.9478,3240.0
2024-08-19 09:55:00,341.62,341.99,341.26,341.79,1590.0,335.6137,335.9772,335.2601,335.7808,1590.0
2024-08-19 10:00:00,341.93,342.0,341.65,342.0,1237.0,335.9183,335.9871,335.6432,335.9871,1237.0
2024-08-19 10:05:00,342.06,342.27,342.0,342.01,1165.0,336.046,336.2523,335.9871,335.9969,1165.0
2024-08-19 10:10:00,342.05,342.05,341.66,342.0,5580.0,336.0362,336.0362,335.653,335.9871,5580.0
2024-08-19 10:15:00,342.17,342.24,341.76,342.24,4271.0,336.1541,336.2228,335.7513,336.2228,4271.0
2024-08-19 10:20:00,342.03,342.62,342.03,342.62,271.0,336.0165,336.5962,336.0165,336.5962,271.0
2024-08-19 10:25:00,342.52,342.58,342.51,342.57,488.0,336.4979,336.5569,336.4881,336.547,488.0
2024-08-19 10:30:00,342.28,342.4,341.86,342.13,1843.0,336.2621,336.38,335.8495,336.1148,1843.0
2024-08-19 10:35:00,342.36,342.73,342.36,342.72,1850.0,336.3407,336.7042,336.3407,336.6944,1850.0
2024-08-19 10:40:00,342.24,342.81,342.24,342.73,1629.0,336.2228,336.7828,336.2228,336.7042,1629.0
2024-08-19 10:45:00,342.63,342.85,342.55,342.76,403.0,336.606,336.8221,336.5274,336.7337,403.0
2024-08-19 10:50:00,342.56,342.56,342.55,342.56,406.0,336.5372,336.5372,336.5274,336.5372,406.0
2024-08-19 10:55:00,342.51,343.11,342.51,343.11,2064.0,336.4881,337.0775,336.4881,337.0775,2064.0
2024-08-19 11:00:00,342.99,343.0,342.86,342.97,800.0,336.9597,336.9695,336.8319,336.94,800.0
2024-08-19 11:05:00,342.72,342.76,342.58,342.76,400.0,336.6944,336.7337,336.5569,336.7337,400.0
2024-08-19 11:10:00,342.65,342.89,342.53,342.81,2300.0,336.6256,336.8614,336.5077,336.7828,2300.0
2024-08-19 11:15:00,343.06,343.13,342.98,342.99,827.0,337.0284,337.0972,336.9498,336.9597,827.0
2024-08-19 11:20:00,343.0,343.0,343.0,343.0,100.0,336.9695,336.9695,336.9695,336.9695,100.0
2024-08-19 11:25:00,342.66,342.66,342.66,342.66,100.0,336.6355,336.6355,336.6355,336.6355,100.0
2024-08-19 11:30:00,342.6,343.16,342.6,343.16,2541.0,336.5765,337.1267,336.5765,337.1267,2541.0
2024-08-19 11:35:00,343.0,343.04,343.0,343.04,1089.0,336.9695,337.0088,336.9695,337.0088,1089.0
2024-08-19 11:40:00,342.98,343.16,342.79,343.16,1464.0,336.9498,337.1267,336.7632,337.1267,1464.0
2024-08-19 11:45:00,343.15,343.15,343.09,343.1,229.0,337.1168,337.1168,337.0579,337.0677,229.0
2024-08-19 11:50:00,343.07,343.07,343.07,343.07,100.0,337.0383,337.0383,337.0383,337.0383,100.0
2024-08-19 11:55:00,343.17,343.37,342.97,343.35,3500.0,337.1365,337.333,336.94,337.3133,3500.0
2024-08-19 12:00:00,343.18,343.19,342.99,343.04,952.0,337.1463,337.1561,336.9597,337.0088,952.0
2024-08-19 12:05:00,343.12,343.6,342.97,343.27,3699.0,337.0874,337.5589,336.94,337.2347,3699.0
2024-08-19 12:10:00,343.13,343.23,342.66,342.67,6500.0,337.0972,337.1954,336.6355,336.6453,6500.0
2024-08-19 12:15:00,342.88,343.09,342.71,342.72,1095.0,336.8516,337.0579,336.6846,336.6944,1095.0
2024-08-19 12:20:00,343.0,343.16,342.85,343.16,1052.0,336.9695,337.1267,336.8221,337.1267,1052.0
2024-08-19 12:25:00,343.19,343.56,343.14,343.48,1199.0,337.1561,337.5196,337.107,337.441,1199.0
2024-08-19 12:30:00,343.48,343.48,343.15,343.15,307.0,337.441,337.441,337.1168,337.1168,307.0
2024-08-19 12:35:00,343.13,343.44,343.11,343.44,832.0,337.0972,337.4017,337.0775,337.4017,832.0
2024-08-19 12:40:00,343.4,343.4,343.09,343.1,344.0,337.3625,337.3625,337.0579,337.0677,344.0
2024-08-19 12:45:00,343.28,343.63,343.06,343.26,2010.0,337.2446,337.5884,337.0284,337.2249,2010.0
2024-08-19 12:50:00,343.51,343.51,343.32,343.49,326.0,337.4705,337.4705,337.2839,337.4509,326.0
2024-08-19 12:55:00,343.56,343.63,343.34,343.48,834.0,337.5196,337.5884,337.3035,337.441,834.0
2024-08-19 13:00:00,343.63,343.63,343.35,343.48,506.0,337.5884,337.5884,337.3133,337.441,506.0
2024-08-19 13:05:00,343.69,343.69,343.35,343.46,3118.0,337.6474,337.6474,337.3133,337.4214,3118.0
2024-08-19 13:10:00,343.46,343.58,343.43,343.58,600.0,337.4214,337.5393,337.3919,337.5393,600.0
2024-08-19 13:15:00,343.63,343.7,343.48,343.59,3521.0,337.5884,337.6572,337.441,337.5491,3521.0
2024-08-19 13:20:00,343.45,343.6,343.43,343.53,1489.0,337.4116,337.5589,337.3919,337.4902,1489.0
2024-08-19 13:25:00,343.49,343.58,343.32,343.57,682.0,337.4509,337.5393,337.2839,337.5295,682.0
2024-08-19 13:30:00,343.58,343.59,343.51,343.53,1506.0,337.5393,337.5491,337.4705,337.4902,1506.0
2024-08-19 13:35:00,343.52,343.67,343.51,343.67,335.0,337.4803,337.6277,337.4705,337.6277,335.0
2024-08-19 13:40:00,343.65,343.67,343.06,343.26,6206.0,337.6081,337.6277,337.0284,337.2249,6206.0
2024-08-19 13:45:00,343.28,343.45,343.28,343.45,856.0,337.2446,337.4116,337.2446,337.4116,856.0
2024-08-19 13:50:00,343.36,343.36,343.28,343.28,279.0,337.3232,337.3232,337.2446,337.2446,279.0
2024-08-19 13:55:00,343.1,343.36,343.09,343.16,5137.0,337.0677,337.3232,337.0579,337.1267,5137.0
2024-08-19 14:00:00,343.25,343.31,343.09,343.23,3583.0,337.2151,337.274,337.0579,337.1954,3583.0
2024-08-19 14:05:00,343.15,343.15,342.53,342.67,6663.0,337.1168,337.1168,336.5077,336.6453,6663.0
2024-08-19 14:10:00,342.8,342.88,342.59,342.68,5353.0,336.773,336.8516,336.5667,336.6551,5353.0
2024-08-19 14:15:00,342.6,342.78,342.46,342.46,5419.0,336.5765,336.7534,336.439,336.439,5419.0
2024-08-19 14:20:00,342.67,342.67,342.26,342.37,8271.0,336.6453,336.6453,336.2425,336.3506,8271.0
2024-08-19 14:25:00,342.08,342.08,342.06,342.06,204.0,336.0657,336.0657,336.046,336.046,204.0
2024-08-19 14:30:00,341.98,342.12,341.98,342.12,500.0,335.9674,336.105,335.9674,336.105,500.0
2024-08-19 14:35:00,341.91,342.04,341.77,341.92,3699.0,335.8986,336.0264,335.7611,335.9085,3699.0
2024-08-19 14:40:00,342.14,342.14,341.91,341.91,1100.0,336.1246,336.1246,335.8986,335.8986,1100.0
2024-08-19 14:45:00,341.98,342.15,341.89,341.89,901.0,335.9674,336.1344,335.879,335.879,901.0
2024-08-19 14:50:00,341.93,342.14,341.78,341.78,2691.0,335.9183,336.1246,335.7709,335.7709,2691.0
2024-08-19 14:55:00,341.75,342.0,341.73,341.97,727.0,335.7415,335.9871,335.7218,335.9576,727.0
2024-08-19 15:00:00,341.77,341.9,341.6,341.8,1666.0,335.7611,335.8888,335.5941,335.7906,1666.0
2024-08-19 15:05:00,341.85,342.02,341.7,341.88,2125.0,335.8397,336.0067,335.6923,335.8692,2125.0
2024-08-19 15:10:00,342.03,342.03,341.88,341.88,985.0,336.0165,336.0165,335.8692,335.8692,985.0
2024-08-19 15:15:00,341.96,341.96,341.66,341.81,1639.0,335.9478,335.9478,335.653,335.8004,1639.0
2024-08-19 15:20:00,341.65,341.73,341.44,341.73,2127.0,335.6432,335.7218,335.4369,335.7218,2127.0
2024-08-19 15:25:00,341.54,341.73,341.46,341.63,1200.0,335.5352,335.7218,335.4566,335.6236,1200.0
2024-08-19 15:30:00,341.48,341.85,341.46,341.72,2597.0,335.4762,335.8397,335.4566,335.712,2597.0
2024-08-19 15:35:00,341.71,341.85,341.48,341.85,2904.0,335.7022,335.8397,335.4762,335.8397,2904.0
2024-08-19 15:40:00,341.86,342.15,341.86,342.06,3517.0,335.8495,336.1344,335.8495,336.046,3517.0
2024-08-19 15:45:00,342.01,342.18,341.75,341.99,6142.0,335.9969,336.1639,335.7415,335.9772,6142.0
2024-08-19 15:50:00,342.1,342.23,341.49,341.68,8355.0,336.0853,336.213,335.486,335.6727,8355.0
2024-08-19 15:55:00,341.75,342.4,341.63,342.13,40885.0,335.7415,336.38,335.6236,336.1148,40885.0
2024-08-20 09:30:00,341.7,342.96,341.7,342.96,7136.0,335.6923,336.9302,335.6923,336.9302,7136.0
2024-08-20 09:35:00,342.97,343.52,342.51,343.52,1548.0,336.94,337.4803,336.4881,337.4803,1548.0
2024-08-20 09:40:00,342.65,342.75,342.26,342.75,911.0,336.6256,336.7239,336.2425,336.7239,911.0
2024-08-20 09:45:00,342.75,342.92,342.49,342.5,4500.0,336.7239,336.8909,336.4685,336.4783,4500.0
2024-08-20 09:50:00,342.69,343.0,342.19,342.19,5255.0,336.6649,336.9695,336.1737,336.1737,5255.0
2024-08-20 09:55:00,342.05,342.08,340.84,341.22,9247.0,336.0362,336.0657,334.8475,335.2208,9247.0
2024-08-20 10:00:00,341.22,341.45,340.26,341.37,4730.0,335.2208,335.4467,334.2777,335.3681,4730.0
2024-08-20 10:05:00,340.38,340.79,340.11,340.42,1124.0,334.3955,334.7983,334.1303,334.4348,1124.0
2024-08-20 10:10:00,340.56,340.63,339.8,339.8,9796.0,334.5724,334.6412,333.8257,333.8257,9796.0
2024-08-20 10:15:00,340.11,340.29,339.92,340.01,8802.0,334.1303,334.3071,333.9436,334.0321,8802.0
2024-08-20 10:20:00,340.3,340.3,339.68,340.02,4313.0,334.317,334.317,333.7079,334.0419,4313.0
2024-08-20 10:25:00,340.03,341.18,340.02,340.95,4403.0,334.0517,335.1815,334.0419,334.9555,4403.0
2024-08-20 10:30:00,340.88,341.22,340.88,341.22,2100.0,334.8868,335.2208,334.8868,335.2208,2100.0
2024-08-20 10:35:00,341.21,341.57,341.17,341.57,1956.0,335.211,335.5646,335.1717,335.5646,1956.0
2024-08-20 10:40:00,341.54,342.48,341.53,342.07,2400.0,335.5352,336.4586,335.5253,336.0558,2400.0
2024-08-20 10:45:00,342.32,342.72,342.32,342.72,606.0,336.3014,336.6944,336.3014,336.6944,606.0
2024-08-20 10:50:00,342.53,342.65,342.07,342.65,3035.0,336.5077,336.6256,336.0558,336.6256,3035.0
2024-08-20 10:55:00,342.5,342.62,342.29,342.52,1317.0,336.4783,336.5962,336.272,336.4979,1317.0
2024-08-20 11:00:00,342.53,342.87,342.51,342.73,5199.0,336.5077,336.8418,336.4881,336.7042,5199.0
2024-08-20 11:05:00,342.77,342.78,342.36,342.44,1116.0,336.7435,336.7534,336.3407,336.4193,1116.0
2024-08-20 11:10:00,342.46,342.79,342.12,342.38,5100.0,336.439,336.7632,336.105,336.3604,5100.0
2024-08-20 11:15:00,342.37,342.49,341.86,341.92,2568.0,336.3506,336.4685,335.8495,335.9085,2568.0
2024-08-20 11:20:00,342.02,342.4,341.92,342.3,4000.0,336.0067,336.38,335.9085,336.2818,4000.0
2024-08-20 11:25:00,342.32,342.39,342.24,342.39,744.0,336.3014,336.3702,336.2228,336.3702,744.0
2024-08-20 11:30:00,342.25,342.62,341.98,342.3,3573.0,336.2327,336.5962,335.9674,336.2818,3573.0
2024-08-20 11:35:00,342.18,342.27,341.94,342.15,1607.0,336.1639,336.2523,335.9281,336.1344,1607.0
2024-08-20 11:40:00,342.29,342.9,342.15,342.9,1501.0,336.272,336.8712,336.1344,336.8712,1501.0
2024-08-20 11:45:00,342.93,342.98,342.44,342.98,1309.0,336.9007,336.9498,336.4193,336.9498,1309.0
2024-08-20 11:50:00,343.02,343.12,342.76,343.02,1482.0,336.9891,337.0874,336.7337,336.9891,1482.0
2024-08-20 11:55:00,343.09,343.15,342.76,343.1,1563.0,337.0579,337.1168,336.7337,337.0677,1563.0
2024-08-20 12:00:00,343.32,343.43,343.22,343.42,1501.0,337.2839,337.3919,337.1856,337.3821,1501.0
2024-08-20 12:05:00,343.2,343.45,343.14,343.28,831.0,337.166,337.4116,337.107,337.2446,831.0
2024-08-20 12:10:00,343.35,343.38,342.97,343.15,2000.0,337.3133,337.3428,336.94,337.1168,2000.0
2024-08-20 12:15:00,342.91,343.01,342.91,342.99,1113.0,336.8811,336.9793,336.8811,336.9597,1113.0
2024-08-20 12:20:00,342.78,343.23,342.77,343.14,1709.0,336.7534,337.1954,336.7435,337.107,1709.0
2024-08-20 12:25:00,343.21,343.39,343.2,343.37,740.0,337.1758,337.3526,337.166,337.333,740.0
2024-08-20 12:30:00,343.02,343.53,343.02,343.38,4262.0,336.9891,337.4902,336.9891,337.3428,4262.0
2024-08-20 12:35:00,343.53,343.94,343.53,343.94,2904.0,337.4902,337.893,337.4902,337.893,2904.0
2024-08-20 12:40:00,343.76,343.76,343.72,343.73,300.0,337.7161,337.7161,337.6768,337.6866,300.0
2024-08-20 12:45:00,343.71,343.71,343.6,343.61,200.0,337.667,337.667,337.5589,337.5688,200.0
2024-08-20 12:50:00,343.61,343.61,343.54,343.56,500.0,337.5688,337.5688,337.5,337.5196,500.0
2024-08-20 12:55:00,343.56,343.71,343.5,343.5,413.0,337.5196,337.667,337.4607,337.4607,413.0
2024-08-20 13:00:00,343.48,343.53,343.39,343.53,1924.0,337.441,337.4902,337.3526,337.4902,1924.0
2024-08-20 13:05:00,343.42,343.42,343.39,343.4,300.0,337.3821,337.3821,337.3526,337.3625,300.0
2024-08-20 13:10:00,343.58,343.58,343.39,343.45,1007.0,337.5393,337.5393,337.3526,337.4116,1007.0
2024-08-20 13:15:00,343.39,343.39,343.38,343.39,560.0,337.3526,337.3526,337.3428,337.3526,560.0
2024-08-20 13:20:00,343.41,343.56,343.1,343.3,4328.0,337.3723,337.5196,337.0677,337.2642,4328.0
2024-08-20 13:25:00,343.34,343.35,343.1,343.22,3044.0,337.3035,337.3133,337.0677,337.1856,3044.0
2024-08-20 13:30:00,343.1,343.12,343.04,343.05,1046.0,337.0677,337.0874,337.0088,337.0186,1046.0
2024-08-20 13:35:00,343.04,343.14,342.85,342.88,2500.0,337.0088,337.107,336.8221,336.8516,2500.0
2024-08-20 13:40:00,342.88,342.88,342.86,342.87,3015.0,336.8516,336.8516,336.8319,336.8418,3015.0
2024-08-20 13:45:00,342.89,343.2,342.89,342.99,1363.0,336.8614,337.166,336.8614,336.9597,1363.0
2024-08-20 13:50:00,342.99,343.21,342.98,343.21,500.0,336.9597,337.1758,336.9498,337.1758,500.0
2024-08-20 13:55:00,343.15,343.19,343.03,343.19,1049.0,337.1168,337.1561,336.999,337.1561,1049.0
2024-08-20 14:00:00,343.24,343.34,343.14,343.27,1100.0,337.2053,337.3035,337.107,337.2347,1100.0
2024-08-20 14:05:00,343.35,343.35,343.12,343.19,1664.0,337.3133,337.3133,337.0874,337.1561,1664.0
2024-08-20 14:10:00,343.19,343.32,342.93,343.12,2962.0,337.1561,337.2839,336.9007,337.0874,2962.0
2024-08-20 14:15:00,342.89,343.38,342.88,342.95,2188.0,336.8614,337.3428,336.8516,336.9204,2188.0
2024-08-20 14:20:00,343.15,343.27,343.07,343.11,700.0,337.1168,337.2347,337.0383,337.0775,700.0
2024-08-20 14:25:00,343.22,343.27,343.06,343.25,1045.0,337.1856,337.2347,337.0284,337.2151,1045.0
2024-08-20 14:30:00,343.11,343.37,343.1,343.21,3402.0,337.0775,337.333,337.0677,337.1758,3402.0
2024-08-20 14:35:00,343.21,343.3,343.0,343.05,3653.0,337.1758,337.2642,336.9695,337.0186,3653.0
2024-08-20 14:40:00,343.03,343.29,343.02,343.29,2508.0,336.999,337.2544,336.9891,337.2544,2508.0
2024-08-20 14:45:00,343.34,343.36,343.07,343.36,3789.0,337.3035,337.3232,337.0383,337.3232,3789.0
2024-08-20 14:50:00,343.34,343.41,343.06,343.41,5608.0,337.3035,337.3723,337.0284,337.3723,5608.0
2024-08-20 14:55:00,343.41,343.46,343.26,343.44,1754.0,337.3723,337.4214,337.2249,337.4017,1754.0
2024-08-20 15:00:00,343.29,343.44,343.26,343.31,4580.0,337.2544,337.4017,337.2249,337.274,4580.0
2024-08-20 15:05:00,343.31,344.09,343.31,344.09,4861.0,337.274,338.0403,337.274,338.0403,4861.0
2024-08-20 15:10:00,344.06,344.28,343.82,343.95,4198.0,338.0108,338.227,337.7751,337.9028,4198.0
2024-08-20 15:15:00,343.85,343.99,343.6,343.99,1912.0,337.8045,337.9421,337.5589,337.9421,1912.0
2024-08-20 15:20:00,344.02,344.31,343.91,344.07,3181.0,337.9716,338.2565,337.8635,338.0207,3181.0
2024-08-20 15:25:00,344.16,344.34,344.01,344.18,2278.0,338.1091,338.2859,337.9617,338.1287,2278.0
2024-08-20 15:30:00,344.19,344.4,343.57,343.69,5579.0,338.1386,338.3449,337.5295,337.6474,5579.0
2024-08-20 15:35:00,343.6,343.6,342.85,342.86,3305.0,337.5589,337.5589,336.8221,336.8319,3305.0
2024-08-20 15:40:00,343.03,343.03,342.62,342.71,4372.0,336.999,336.999,336.5962,336.6846,4372.0
2024-08-20 15:45:00,342.83,342.89,342.31,342.5,5686.0,336.8025,336.8614,336.2916,336.4783,5686.0
2024-08-20 15:50:00,342.53,343.23,342.53,343.06,13802.0,336.5077,337.1954,336.5077,337.0284,13802.0
2024-08-20 15:55:00,343.08,343.14,342.34,342.65,41068.0,337.0481,337.107,336.3211,336.6256,41068.0
2024-08-21 09:30:00,343.99,345.0,342.51,344.5,10953.0,337.9421,338.9343,336.4881,338.4431,10953.0
2024-08-21 09:35:00,345.0,345.0,344.03,344.34,611.0,338.9343,338.9343,337.9814,338.2859,611.0
2024-08-21 09:40:00,343.95,343.95,343.94,343.95,100.0,337.9028,337.9028,337.893,337.9028,100.0
2024-08-21 09:45:00,343.94,343.94,343.55,343.56,353.0,337.893,337.893,337.5098,337.5196,353.0
2024-08-21 09:50:00,343.02,343.56,342.7,342.87,718.0,336.9891,337.5196,336.6748,336.8418,718.0
2024-08-21 09:55:00,342.69,343.0,342.36,342.98,718.0,336.6649,336.9695,336.3407,336.9498,718.0
2024-08-21 10:00:00,342.94,342.94,342.0,342.48,1172.0,336.9105,336.9105,335.9871,336.4586,1172.0
2024-08-21 10:05:00,342.48,342.48,341.88,342.19,2011.0,336.4586,336.4586,335.8692,336.1737,2011.0
2024-08-21 10:10:00,342.1,342.11,341.24,341.24,3725.0,336.0853,336.0951,335.2404,335.2404,3725.0
2024-08-21 10:15:00,341.25,341.99,340.96,341.43,3421.0,335.2503,335.9772,334.9654,335.4271,3421.0
2024-08-21 10:20:00,341.61,342.15,341.61,341.86,3930.0,335.6039,336.1344,335.6039,335.8495,3930.0
2024-08-21 10:25:00,341.9,342.15,341.58,341.72,4400.0,335.8888,336.1344,335.5744,335.712,4400.0
2024-08-21 10:30:00,342.07,342.41,341.2,341.74,4252.0,336.0558,336.3899,335.2011,335.7316,4252.0
2024-08-21 10:35:00,341.81,342.85,341.65,342.6,11125.0,335.8004,336.8221,335.6432,336.5765,11125.0
2024-08-21 10:40:00,342.45,342.84,342.03,342.04,1901.0,336.4292,336.8123,336.0165,336.0264,1901.0
2024-08-21 10:45:00,342.38,342.62,342.24,342.32,2667.0,336.3604,336.5962,336.2228,336.3014,2667.0
2024-08-21 10:50:00,341.93,342.13,341.73,341.74,3332.0,335.9183,336.1148,335.7218,335.7316,3332.0
2024-08-21 10:55:00,341.88,342.13,341.68,341.68,2403.0,335.8692,336.1148,335.6727,335.6727,2403.0
2024-08-21 11:00:00,341.67,341.89,340.98,341.25,3407.0,335.6629,335.879,334.985,335.2503,3407.0
2024-08-21 11:05:00,341.28,341.74,341.26,341.59,2453.0,335.2797,335.7316,335.2601,335.5843,2453.0
2024-08-21 11:10:00,341.63,342.06,341.33,341.77,6696.0,335.6236,336.046,335.3288,335.7611,6696.0
2024-08-21 11:15:00,341.81,342.04,341.67,341.74,979.0,335.8004,336.0264,335.6629,335.7316,979.0
2024-08-21 11:20:00,341.73,342.07,341.47,342.06,1460.0,335.7218,336.0558,335.4664,336.046,1460.0
2024-08-21 11:25:00,341.99,342.07,341.42,341.93,5635.0,335.9772,336.0558,335.4173,335.9183,5635.0
2024-08-21 11:30:00,341.82,342.0,341.82,341.97,800.0,335.8102,335.9871,335.8102,335.9576,800.0
2024-08-21 11:35:00,341.78,342.06,341.69,341.75,1559.0,335.7709,336.046,335.6825,335.7415,1559.0
2024-08-21 11:40:00,341.87,341.87,341.59,341.59,300.0,335.8594,335.8594,335.5843,335.5843,300.0
2024-08-21 11:45:00,341.76,342.02,341.57,341.73,3307.0,335.7513,336.0067,335.5646,335.7218,3307.0
2024-08-21 11:50:00,341.82,341.82,341.63,341.63,200.0,335.8102,335.8102,335.6236,335.6236,200.0
2024-08-21 11:55:00,341.96,341.96,341.28,341.29,1235.0,335.9478,335.9478,335.2797,335.2895,1235.0
2024-08-21 12:00:00,341.42,341.46,341.24,341.3,4904.0,335.4173,335.4566,335.2404,335.2994,4904.0
2024-08-21 12:05:00,341.52,341.57,341.3,341.56,2428.0,335.5155,335.5646,335.2994,335.5548,2428.0
2024-08-21 12:10:00,341.43,341.64,341.35,341.35,2999.0,335.4271,335.6334,335.3485,335.3485,2999.0
2024-08-21 12:15:00,341.25,341.25,341.22,341.25,446.0,335.2503,335.2503,335.2208,335.2503,446.0
2024-08-21 12:20:00,341.07,341.24,341.05,341.18,416.0,335.0734,335.2404,335.0538,335.1815,416.0
2024-08-21 12:25:00,341.29,341.29,341.28,341.29,100.0,335.2895,335.2895,335.2797,335.2895,100.0
2024-08-21 12:30:00,341.14,341.55,341.14,341.55,1098.0,335.1422,335.545,335.1422,335.545,1098.0
2024-08-21 12:35:00,341.47,341.66,341.46,341.64,1213.0,335.4664,335.653,335.4566,335.6334,1213.0
2024-08-21 12:40:00,341.52,341.65,341.29,341.46,678.0,335.5155,335.6432,335.2895,335.4566,678.0
2024-08-21 12:45:00,341.67,341.84,341.63,341.65,794.0,335.6629,335.8299,335.6236,335.6432,794.0
2024-08-21 12:50:00,341.73,341.73,341.61,341.66,700.0,335.7218,335.7218,335.6039,335.653,700.0
2024-08-21 12:55:00,341.57,341.83,341.52,341.63,1897.0,335.5646,335.8201,335.5155,335.6236,1897.0
2024-08-21 13:00:00,341.64,341.79,341.62,341.72,759.0,335.6334,335.7808,335.6137,335.712,759.0
2024-08-21 13:05:00,341.72,341.85,341.62,341.63,900.0,335.712,335.8397,335.6137,335.6236,900.0
2024-08-21 13:10:00,341.72,341.95,341.58,341.92,2607.0,335.712,335.9379,335.5744,335.9085,2607.0
2024-08-21 13:15:00,341.77,341.96,341.77,341.96,600.0,335.7611,335.9478,335.7611,335.9478,600.0
2024-08-21 13:20:00,341.95,342.15,341.0,341.61,5430.0,335.9379,336.1344,335.0046,335.6039,5430.0
2024-08-21 13:25:00,341.76,341.94,341.73,341.79,1351.0,335.7513,335.9281,335.7218,335.7808,1351.0
2024-08-21 13:30:00,341.72,341.8,341.6,341.62,970.0,335.712,335.7906,335.5941,335.6137,970.0
2024-08-21 13:35:00,341.87,341.87,341.17,341.38,1780.0,335.8594,335.8594,335.1717,335.378,1780.0
2024-08-21 13:40:00,341.32,341.32,341.03,341.22,900.0,335.319,335.319,335.0341,335.2208,900.0
2024-08-21 13:45:00,341.18,341.25,341.01,341.18,900.0,335.1815,335.2503,335.0145,335.1815,900.0
2024-08-21 13:50:00,341.18,341.31,341.16,341.17,700.0,335.1815,335.3092,335.1618,335.1717,700.0
2024-08-21 13:55:00,341.02,341.11,340.7,340.88,3267.0,335.0243,335.1127,334.7099,334.8868,3267.0
2024-08-21 14:00:00,340.66,340.7,340.21,340.43,2343.0,334.6706,334.7099,334.2285,334.4447,2343.0
2024-08-21 14:05:00,340.43,340.71,340.25,340.51,3559.0,334.4447,334.7197,334.2678,334.5233,3559.0
2024-08-21 14:10:00,340.5,340.75,340.45,340.69,1688.0,334.5134,334.759,334.4643,334.7001,1688.0
2024-08-21 14:15:00,340.53,341.02,340.53,340.82,1541.0,334.5429,335.0243,334.5429,334.8278,1541.0
2024-08-21 14:20:00,340.77,340.77,340.34,340.43,728.0,334.7787,334.7787,334.3563,334.4447,728.0
2024-08-21 14:25:00,340.5,340.72,340.35,340.37,2327.0,334.5134,334.7296,334.3661,334.3857,2327.0
2024-08-21 14:30:00,340.75,340.94,340.44,340.82,3242.0,334.759,334.9457,334.4545,334.8278,3242.0
2024-08-21 14:35:00,340.68,340.72,340.58,340.72,1500.0,334.6903,334.7296,334.592,334.7296,1500.0
2024-08-21 14:40:00,340.61,340.82,340.56,340.82,1000.0,334.6215,334.8278,334.5724,334.8278,1000.0
2024-08-21 14:45:00,340.88,341.07,340.75,340.93,5134.0,334.8868,335.0734,334.759,334.9359,5134.0
2024-08-21 14:50:00,341.07,341.22,340.98,341.2,5000.0,335.0734,335.2208,334.985,335.2011,5000.0
2024-08-21 14:55:00,341.16,341.25,340.93,340.98,2050.0,335.1618,335.2503,334.9359,334.985,2050.0
2024-08-21 15:00:00,340.98,341.11,340.89,341.08,1300.0,334.985,335.1127,334.8966,335.0832,1300.0
2024-08-21 15:05:00,341.06,341.33,340.95,341.33,3722.0,335.0636,335.3288,334.9555,335.3288,3722.0
2024-08-21 15:10:00,341.43,341.63,341.38,341.63,1225.0,335.4271,335.6236,335.378,335.6236,1225.0
2024-08-21 15:15:00,341.49,341.66,341.47,341.65,714.0,335.486,335.653,335.4664,335.6432,714.0
2024-08-21 15:20:00,341.5,341.77,341.49,341.77,1326.0,335.4959,335.7611,335.486,335.7611,1326.0
2024-08-21 15:25:00,341.69,342.31,341.52,342.16,4693.0,335.6825,336.2916,335.5155,336.1443,4693.0
2024-08-21 15:30:00,342.05,342.27,342.01,342.06,1414.0,336.0362,336.2523,335.9969,336.046,1414.0
2024-08-21 15:35:00,341.73,341.99,341.73,341.99,1272.0,335.7218,335.9772,335.7218,335.9772,1272.0
2024-08-21 15:40:00,341.92,341.92,341.78,341.85,2212.0,335.9085,335.9085,335.7709,335.8397,2212.0
2024-08-21 15:45:00,341.97,341.99,341.68,341.79,3204.0,335.9576,335.9772,335.6727,335.7808,3204.0
2024-08-21 15:50:00,341.85,342.09,341.64,341.95,10736.0,335.8397,336.0755,335.6334,335.9379,10736.0
2024-08-21 15:55:00,342.1,342.49,341.94,342.11,25180.0,336.0853,336.4685,335.9281,336.0951,25180.0
2024-08-22 09:30:00,343.19,343.25,343.19,343.25,4454.0,337.1561,337.2151,337.1561,337.2151,4454.0
2024-08-22 09:35:00,343.4,343.4,342.98,343.07,300.0,337.3625,337.3625,336.9498,337.0383,300.0
2024-08-22 09:40:00,343.2,343.2,343.2,343.2,200.0,337.166,337.166,337.166,337.166,200.0
2024-08-22 09:45:00,342.93,343.31,342.29,342.3,7838.0,336.9007,337.274,336.272,336.2818,7838.0
2024-08-22 09:50:00,342.08,342.1,342.01,342.07,929.0,336.0657,336.0853,335.9969,336.0558,929.0
2024-08-22 09:55:00,342.13,342.55,342.08,342.2,1321.0,336.1148,336.5274,336.0657,336.1835,1321.0
2024-08-22 10:00:00,342.53,342.55,342.21,342.55,2615.0,336.5077,336.5274,336.1934,336.5274,2615.0
2024-08-22 10:05:00,342.25,342.65,342.01,342.41,2648.0,336.2327,336.6256,335.9969,336.3899,2648.0
2024-08-22 10:10:00,342.42,342.42,341.71,341.8,2910.0,336.3997,336.3997,335.7022,335.7906,2910.0
2024-08-22 10:15:00,341.67,341.91,341.66,341.79,738.0,335.6629,335.8986,335.653,335.7808,738.0
2024-08-22 10:20:00,341.6,341.77,341.6,341.62,327.0,335.5941,335.7611,335.5941,335.6137,327.0
2024-08-22 10:25:00,341.8,341.8,341.55,341.77,765.0,335.7906,335.7906,335.545,335.7611,765.0
2024-08-22 10:30:00,341.75,341.88,340.92,341.24,29845.0,335.7415,335.8692,334.9261,335.2404,29845.0
2024-08-22 10:35:00,341.32,341.9,341.18,341.9,2597.0,335.319,335.8888,335.1815,335.8888,2597.0
2024-08-22 10:40:00,341.6,341.84,341.03,341.04,1371.0,335.5941,335.8299,335.0341,335.0439,1371.0
2024-08-22 10:45:00,341.05,341.05,340.84,341.0,5595.0,335.0538,335.0538,334.8475,335.0046,5595.0
2024-08-22 10:50:00,340.98,341.4,340.98,341.4,2649.0,334.985,335.3976,334.985,335.3976,2649.0
2024-08-22 10:55:00,341.24,341.56,341.23,341.29,5535.0,335.2404,335.5548,335.2306,335.2895,5535.0
2024-08-22 11:00:00,341.0,341.05,340.49,340.8,1098.0,335.0046,335.0538,334.5036,334.8082,1098.0
2024-08-22 11:05:00,340.6,340.8,340.31,340.8,832.0,334.6117,334.8082,334.3268,334.8082,832.0
2024-08-22 11:10:00,340.44,340.53,340.09,340.09,6100.0,334.4545,334.5429,334.1106,334.1106,6100.0
2024-08-22 11:15:00,340.0,340.13,339.81,339.81,600.0,334.0222,334.1499,333.8356,333.8356,600.0
2024-08-22 11:20:00,340.07,340.07,339.37,339.38,6043.0,334.091,334.091,333.4033,333.4131,6043.0
2024-08-22 11:25:00,339.25,339.25,338.82,339.1,1964.0,333.2854,333.2854,332.863,333.1381,1964.0
2024-08-22 11:30:00,339.16,339.78,339.08,339.78,5204.0,333.197,333.8061,333.1184,333.8061,5204.0
2024-08-22 11:35:00,340.11,340.43,339.85,340.43,800.0,334.1303,334.4447,333.8749,334.4447,800.0
2024-08-22 11:40:00,340.61,341.51,340.61,341.19,2325.0,334.6215,335.5057,334.6215,335.1913,2325.0
2024-08-22 11:45:00,341.6,341.7,341.57,341.57,500.0,335.5941,335.6923,335.5646,335.5646,500.0
2024-08-22 11:50:00,341.69,341.98,341.61,341.62,1000.0,335.6825,335.9674,335.6039,335.6137,1000.0
2024-08-22 11:55:00,341.86,341.86,341.51,341.51,521.0,335.8495,335.8495,335.5057,335.5057,521.0
2024-08-22 12:00:00,341.79,341.9,341.59,341.79,2233.0,335.7808,335.8888,335.5843,335.7808,2233.0
2024-08-22 12:05:00,341.8,341.8,341.67,341.68,200.0,335.7906,335.7906,335.6629,335.6727,200.0
2024-08-22 12:10:00,342.03,342.06,341.91,341.94,600.0,336.0165,336.046,335.8986,335.9281,600.0
2024-08-22 12:15:00,342.36,342.58,342.36,342.52,501.0,336.3407,336.5569,336.3407,336.4979,501.0
2024-08-22 12:20:00,342.71,342.93,342.63,342.65,1195.0,336.6846,336.9007,336.606,336.6256,1195.0
2024-08-22 12:25:00,342.59,342.77,342.58,342.64,1479.0,336.5667,336.7435,336.5569,336.6158,1479.0
2024-08-22 12:30:00,342.63,342.85,342.58,342.63,986.0,336.606,336.8221,336.5569,336.606,986.0
2024-08-22 12:35:00,342.42,342.94,342.42,342.87,716.0,336.3997,336.9105,336.3997,336.8418,716.0
2024-08-22 12:40:00,342.75,342.79,342.49,342.75,1716.0,336.7239,336.7632,336.4685,336.7239,1716.0
2024-08-22 12:45:00,342.82,343.0,342.82,342.84,642.0,336.7926,336.9695,336.7926,336.8123,642.0
2024-08-22 12:50:00,342.59,342.59,342.59,342.59,100.0,336.5667,336.5667,336.5667,336.5667,100.0
2024-08-22 12:55:00,342.73,342.73,342.34,342.35,425.0,336.7042,336.7042,336.3211,336.3309,425.0
2024-08-22 13:00:00,342.04,342.05,342.04,342.04,130.0,336.0264,336.0362,336.0264,336.0264,130.0
2024-08-22 13:05:00,342.17,342.74,342.17,342.69,2623.0,336.1541,336.7141,336.1541,336.6649,2623.0
2024-08-22 13:10:00,342.53,342.72,342.53,342.72,852.0,336.5077,336.6944,336.5077,336.6944,852.0
2024-08-22 13:15:00,342.72,342.72,342.71,342.72,300.0,336.6944,336.6944,336.6846,336.6944,300.0
2024-08-22 13:20:00,342.55,342.55,342.55,342.55,133.0,336.5274,336.5274,336.5274,336.5274,133.0
2024-08-22 13:25:00,342.75,342.75,342.12,342.12,1741.0,336.7239,336.7239,336.105,336.105,1741.0
2024-08-22 13:30:00,342.12,342.3,341.98,342.18,1998.0,336.105,336.2818,335.9674,336.1639,1998.0
2024-08-22 13:35:00,342.37,342.63,342.28,342.63,836.0,336.3506,336.606,336.2621,336.606,836.0
2024-08-22 13:40:00,342.89,343.08,342.88,342.88,431.0,336.8614,337.0481,336.8516,336.8516,431.0
2024-08-22 13:45:00,342.87,342.87,342.61,342.61,200.0,336.8418,336.8418,336.5863,336.5863,200.0
2024-08-22 13:50:00,342.8,342.81,342.33,342.5,1485.0,336.773,336.7828,336.3113,336.4783,1485.0
2024-08-22 13:55:00,342.58,342.58,342.15,342.49,826.0,336.5569,336.5569,336.1344,336.4685,826.0
2024-08-22 14:00:00,342.32,342.41,342.17,342.29,968.0,336.3014,336.3899,336.1541,336.272,968.0
2024-08-22 14:05:00,342.53,342.78,342.53,342.75,1438.0,336.5077,336.7534,336.5077,336.7239,1438.0
2024-08-22 14:10:00,342.84,343.11,342.84,343.09,2242.0,336.8123,337.0775,336.8123,337.0579,2242.0
2024-08-22 14:15:00,343.13,343.3,343.09,343.29,1339.0,337.0972,337.2642,337.0579,337.2544,1339.0
2024-08-22 14:20:00,343.41,343.41,343.1,343.28,1880.0,337.3723,337.3723,337.0677,337.2446,1880.0
2024-08-22 14:25:00,343.3,343.41,342.98,343.25,4422.0,337.2642,337.3723,336.9498,337.2151,4422.0
2024-08-22 14:30:00,343.21,343.97,343.19,343.96,3200.0,337.1758,337.9224,337.1561,337.9126,3200.0
2024-08-22 14:35:00,343.92,343.95,343.79,343.82,1314.0,337.8733,337.9028,337.7456,337.7751,1314.0
2024-08-22 14:40:00,343.65,343.75,343.62,343.7,11067.0,337.6081,337.7063,337.5786,337.6572,11067.0
2024-08-22 14:45:00,343.7,343.92,343.64,343.65,5828.0,337.6572,337.8733,337.5982,337.6081,5828.0
2024-08-22 14:50:00,343.65,344.12,343.64,344.1,2403.0,337.6081,338.0698,337.5982,338.0501,2403.0
2024-08-22 14:55:00,343.92,344.09,343.81,343.81,3097.0,337.8733,338.0403,337.7652,337.7652,3097.0
2024-08-22 15:00:00,343.85,344.42,343.84,344.25,6155.0,337.8045,338.3645,337.7947,338.1975,6155.0
2024-08-22 15:05:00,344.25,344.67,344.22,344.63,2409.0,338.1975,338.6101,338.168,338.5708,2409.0
2024-08-22 15:10:00,344.68,344.95,344.68,344.85,2266.0,338.6199,338.8852,338.6199,338.787,2266.0
2024-08-22 15:15:00,344.88,345.0,344.8,344.9,3778.0,338.8164,338.9343,338.7378,338.8361,3778.0
2024-08-22 15:20:00,345.0,345.29,344.75,345.29,6708.0,338.9343,339.2192,338.6887,339.2192,6708.0
2024-08-22 15:25:00,345.25,345.96,345.24,345.86,11085.0,339.1799,339.8774,339.1701,339.7792,11085.0
2024-08-22 15:30:00,345.99,346.42,345.84,346.42,5303.0,339.9069,340.3294,339.7596,340.3294,5303.0
2024-08-22 15:35:00,346.22,346.22,345.95,345.99,2462.0,340.1329,340.1329,339.8676,339.9069,2462.0
2024-08-22 15:40:00,345.99,346.18,345.87,346.06,4033.0,339.9069,340.0936,339.789,339.9757,4033.0
2024-08-22 15:45:00,346.24,346.43,346.04,346.43,16133.0,340.1525,340.3392,339.956,340.3392,16133.0
2024-08-22 15:50:00,346.5,346.56,345.65,346.07,27429.0,340.4079,340.4669,339.5729,339.9855,27429.0
2024-08-22 15:55:00,346.19,346.82,345.25,346.67,64397.0,340.1034,340.7223,339.1799,340.575,64397.0
2024-08-23 09:30:00,347.5,347.5,346.15,346.15,7617.0,341.3904,341.3904,340.0641,340.0641,7617.0
2024-08-23 09:35:00,346.96,347.05,346.3,347.04,2506.0,340.8599,340.9483,340.2115,340.9385,2506.0
2024-08-23 09:40:00,347.11,347.39,346.5,346.98,5311.0,341.0072,341.2823,340.4079,340.8795,5311.0
2024-08-23 09:45:00,347.32,347.87,346.96,347.21,5120.0,341.2135,341.7539,340.8599,341.1055,5120.0
2024-08-23 09:50:00,346.95,347.72,346.48,347.64,6171.0,340.85,341.6065,340.3883,341.5279,6171.0
2024-08-23 09:55:00,347.59,348.05,347.58,348.0,2570.0,341.4788,341.9307,341.469,341.8816,2570.0
2024-08-23 10:00:00,348.24,348.95,348.0,348.36,3842.0,342.1174,342.8149,341.8816,342.2352,3842.0
2024-08-23 10:05:00,348.57,348.88,348.21,348.56,4246.0,342.4416,342.7461,342.0879,342.4317,4246.0
2024-08-23 10:10:00,348.54,348.86,348.53,348.58,1197.0,342.4121,342.7265,342.4023,342.4514,1197.0
2024-08-23 10:15:00,348.6,348.8,348.18,348.19,1900.0,342.471,342.6675,342.0584,342.0682,1900.0
2024-08-23 10:20:00,348.34,348.92,348.34,348.8,3843.0,342.2156,342.7854,342.2156,342.6675,3843.0
2024-08-23 10:25:00,348.89,349.5,348.87,349.5,2370.0,342.7559,343.3552,342.7363,343.3552,2370.0
2024-08-23 10:30:00,349.29,349.82,349.19,349.49,4948.0,343.1489,343.6696,343.0507,343.3454,4948.0
2024-08-23 10:35:00,349.31,350.0,349.02,349.24,8801.0,343.1685,343.8464,342.8836,343.0998,8801.0
2024-08-23 10:40:00,349.23,349.35,349.01,349.33,3714.0,343.0899,343.2078,342.8738,343.1882,3714.0
2024-08-23 10:45:00,349.39,349.67,349.25,349.38,5355.0,343.2471,343.5222,343.1096,343.2373,5355.0
2024-08-23 10:50:00,349.86,350.46,349.79,350.3,4931.0,343.7089,344.2983,343.6401,344.1411,4931.0
2024-08-23 10:55:00,350.21,350.49,350.05,350.05,4857.0,344.0527,344.3278,343.8955,343.8955,4857.0
2024-08-23 11:00:00,350.19,350.67,350.18,350.47,1249.0,344.0331,344.5046,344.0232,344.3081,1249.0
2024-08-23 11:05:00,350.5,350.52,350.05,350.05,2828.0,344.3376,344.3573,343.8955,343.8955,2828.0
2024-08-23 11:10:00,350.02,350.24,350.01,350.22,1612.0,343.8661,344.0822,343.8562,344.0625,1612.0
2024-08-23 11:15:00,350.22,350.53,350.22,350.53,1900.0,344.0625,344.3671,344.0625,344.3671,1900.0
2024-08-23 11:20:00,350.42,350.74,350.42,350.64,6192.0,344.259,344.5734,344.259,344.4752,6192.0
2024-08-23 11:25:00,350.63,351.43,350.56,351.42,5873.0,344.4653,345.2513,344.3966,345.2414,5873.0
2024-08-23 11:30:00,351.24,351.25,351.06,351.17,840.0,345.0646,345.0744,344.8878,344.9958,840.0
2024-08-23 11:35:00,351.18,351.66,350.98,351.61,18887.0,345.0057,345.4772,344.8092,345.4281,18887.0
2024-08-23 11:40:00,351.6,351.92,351.46,351.86,41731.0,345.4183,345.7327,345.2807,345.6737,41731.0
2024-08-23 11:45:00,351.82,352.03,351.62,351.77,17971.0,345.6344,345.8407,345.4379,345.5853,17971.0
2024-08-23 11:50:00,351.63,352.08,351.63,352.0,74797.0,345.4478,345.8898,345.4478,345.8112,74797.0
2024-08-23 11:55:00,352.03,352.18,351.35,351.95,59052.0,345.8407,345.9881,345.1727,345.7621,59052.0
2024-08-23 12:00:00,351.82,351.99,350.93,351.25,15713.0,345.6344,345.8014,344.7601,345.0744,15713.0
2024-08-23 12:05:00,351.2,351.41,350.37,351.13,6270.0,345.0253,345.2316,344.2099,344.9565,6270.0
2024-08-23 12:10:00,351.14,351.19,350.96,351.0,1859.0,344.9664,345.0155,344.7895,344.8288,1859.0
2024-08-23 12:15:00,350.9,351.31,350.88,351.14,4468.0,344.7306,345.1334,344.7109,344.9664,4468.0
2024-08-23 12:20:00,351.28,351.28,350.96,351.23,1668.0,345.1039,345.1039,344.7895,345.0548,1668.0
2024-08-23 12:25:00,351.09,351.09,350.91,351.08,1786.0,344.9172,344.9172,344.7404,344.9074,1786.0
2024-08-23 12:30:00,351.15,351.35,350.84,350.95,2760.0,344.9762,345.1727,344.6716,344.7797,2760.0
2024-08-23 12:35:00,351.0,351.37,350.99,351.15,1414.0,344.8288,345.1923,344.819,344.9762,1414.0
2024-08-23 12:40:00,351.0,351.0,350.95,350.95,620.0,344.8288,344.8288,344.7797,344.7797,620.0
2024-08-23 12:45:00,351.0,351.18,350.86,351.18,2025.0,344.8288,345.0057,344.6913,345.0057,2025.0
2024-08-23 12:50:00,351.34,351.55,351.34,351.55,1395.0,345.1629,345.3692,345.1629,345.3692,1395.0
2024-08-23 12:55:00,351.61,351.61,351.46,351.46,217.0,345.4281,345.4281,345.2807,345.2807,217.0
2024-08-23 13:00:00,351.66,351.78,351.57,351.57,1125.0,345.4772,345.5951,345.3888,345.3888,1125.0
2024-08-23 13:05:00,351.9,351.97,351.62,351.62,307.0,345.713,345.7818,345.4379,345.4379,307.0
2024-08-23 13:10:00,351.97,352.14,351.79,351.97,4935.0,345.7818,345.9488,345.6049,345.7818,4935.0
2024-08-23 13:15:00,352.03,352.14,351.89,352.02,8524.0,345.8407,345.9488,345.7032,345.8309,8524.0
2024-08-23 13:20:00,352.09,352.18,351.96,352.14,3008.0,345.8997,345.9881,345.772,345.9488,3008.0
2024-08-23 13:25:00,352.17,352.72,352.15,352.67,3412.0,345.9783,346.5186,345.9586,346.4695,3412.0
2024-08-23 13:30:00,352.65,352.73,352.54,352.68,2971.0,346.4498,346.5284,346.3418,346.4793,2971.0
2024-08-23 13:35:00,352.67,352.67,352.54,352.65,2200.0,346.4695,346.4695,346.3418,346.4498,2200.0
2024-08-23 13:40:00,352.78,353.04,352.78,353.02,2241.0,346.5775,346.833,346.5775,346.8133,2241.0
2024-08-23 13:45:00,352.95,353.31,352.85,353.3,5777.0,346.7445,347.0982,346.6463,347.0884,5777.0
2024-08-23 13:50:00,353.22,353.41,353.16,353.16,2284.0,347.0098,347.1965,346.9509,346.9509,2284.0
2024-08-23 13:55:00,353.31,353.33,353.17,353.33,1853.0,347.0982,347.1179,346.9607,347.1179,1853.0
2024-08-23 14:00:00,353.48,353.92,353.24,353.92,14609.0,347.2652,347.6975,347.0294,347.6975,14609.0
2024-08-23 14:05:00,353.88,354.0,353.47,353.93,24016.0,347.6582,347.7761,347.2554,347.7073,24016.0
2024-08-23 14:10:00,353.93,354.05,353.85,354.0,25551.0,347.7073,347.8252,347.6287,347.7761,25551.0
2024-08-23 14:15:00,354.02,354.05,353.04,353.06,47828.0,347.7957,347.8252,346.833,346.8526,47828.0
2024-08-23 14:20:00,353.04,353.04,352.21,352.21,3258.0,346.833,346.833,346.0176,346.0176,3258.0
2024-08-23 14:25:00,352.3,352.78,352.3,352.52,10251.0,346.106,346.5775,346.106,346.3221,10251.0
2024-08-23 14:30:00,352.53,352.79,352.53,352.77,2259.0,346.3319,346.5874,346.3319,346.5677,2259.0
2024-08-23 14:35:00,352.42,352.56,352.06,352.56,981.0,346.2239,346.3614,345.8702,346.3614,981.0
2024-08-23 14:40:00,352.4,352.4,352.04,352.04,1151.0,346.2042,346.2042,345.8505,345.8505,1151.0
2024-08-23 14:45:00,351.76,351.98,351.51,351.73,2552.0,345.5755,345.7916,345.3299,345.546,2552.0
2024-08-23 14:50:00,351.91,351.91,351.56,351.56,328.0,345.7228,345.7228,345.379,345.379,328.0
2024-08-23 14:55:00,351.62,351.87,351.4,351.69,1645.0,345.4379,345.6835,345.2218,345.5067,1645.0
2024-08-23 15:00:00,351.75,351.76,351.56,351.56,716.0,345.5656,345.5755,345.379,345.379,716.0
2024-08-23 15:05:00,351.36,351.67,351.36,351.64,3828.0,345.1825,345.4871,345.1825,345.4576,3828.0
2024-08-23 15:10:00,351.5,351.67,351.5,351.66,899.0,345.32,345.4871,345.32,345.4772,899.0
2024-08-23 15:15:00,351.55,352.0,351.54,351.93,2210.0,345.3692,345.8112,345.3593,345.7425,2210.0
2024-08-23 15:20:00,352.11,352.71,352.07,352.71,6311.0,345.9193,346.5088,345.88,346.5088,6311.0
2024-08-23 15:25:00,352.73,353.15,352.73,353.01,5289.0,346.5284,346.941,346.5284,346.8035,5289.0
2024-08-23 15:30:00,353.09,353.32,352.9,353.03,5222.0,346.8821,347.108,346.6954,346.8231,5222.0
2024-08-23 15:35:00,353.12,353.12,352.69,353.03,17264.0,346.9116,346.9116,346.4891,346.8231,17264.0
2024-08-23 15:40:00,353.03,353.41,353.03,353.33,5985.0,346.8231,347.1965,346.8231,347.1179,5985.0
2024-08-23 15:45:00,353.32,353.57,352.93,353.52,17870.0,347.108,347.3536,346.7249,347.3045,17870.0
2024-08-23 15:50:00,353.6,353.68,353.11,353.68,30720.0,347.3831,347.4617,346.9017,347.4617,30720.0
2024-08-23 15:55:00,353.59,354.49,353.59,353.94,81591.0,347.3733,348.2575,347.3733,347.7171,81591.0
2024-08-26 09:30:00,354.69,354.9,354.15,354.3,7199.0,348.454,348.6603,347.9234,348.0708,7199.0
2024-08-26 09:35:00,353.75,353.83,353.42,353.83,2030.0,347.5305,347.6091,347.2063,347.6091,2030.0
2024-08-26 09:40:00,353.7,354.68,353.7,354.66,3526.0,347.4814,348.4441,347.4814,348.4245,3526.0
2024-08-26 09:45:00,354.83,355.87,354.83,355.41,5048.0,348.5915,349.6132,348.5915,349.1613,5048.0
2024-08-26 09:50:00,355.54,355.65,355.11,355.28,1804.0,349.289,349.3971,348.8666,349.0336,1804.0
2024-08-26 09:55:00,355.23,355.56,355.15,355.28,2912.0,348.9845,349.3087,348.9059,349.0336,2912.0
2024-08-26 10:00:00,355.5,355.75,354.52,354.53,4323.0,349.2497,349.4953,348.2869,348.2968,4323.0
2024-08-26 10:05:00,354.29,354.78,354.05,354.78,4084.0,348.061,348.5424,347.8252,348.5424,4084.0
2024-08-26 10:10:00,354.7,355.07,354.64,355.0,2908.0,348.4638,348.8273,348.4048,348.7585,2908.0
2024-08-26 10:15:00,355.09,355.34,355.09,355.26,783.0,348.8469,349.0925,348.8469,349.0139,783.0
2024-08-26 10:20:00,355.28,355.5,355.28,355.5,917.0,349.0336,349.2497,349.0336,349.2497,917.0
2024-08-26 10:25:00,355.43,355.5,355.43,355.48,1192.0,349.1809,349.2497,349.1809,349.2301,1192.0
2024-08-26 10:30:00,355.49,356.65,355.45,356.65,3598.0,349.2399,350.3795,349.2006,350.3795,3598.0
2024-08-26 10:35:00,356.81,356.84,356.42,356.65,1507.0,350.5367,350.5662,350.1535,350.3795,1507.0
2024-08-26 10:40:00,356.54,356.57,356.05,356.26,2613.0,350.2714,350.3009,349.79,349.9964,2613.0
2024-08-26 10:45:00,356.31,356.31,355.9,355.94,777.0,350.0455,350.0455,349.6427,349.682,777.0
2024-08-26 10:50:00,355.74,355.75,355.56,355.56,1099.0,349.4855,349.4953,349.3087,349.3087,1099.0
2024-08-26 10:55:00,355.37,355.37,355.14,355.14,1078.0,349.122,349.122,348.896,348.896,1078.0
2024-08-26 11:00:00,355.14,355.14,354.98,355.07,1135.0,348.896,348.896,348.7389,348.8273,1135.0
2024-08-26 11:05:00,355.05,355.09,354.79,354.79,1275.0,348.8076,348.8469,348.5522,348.5522,1275.0
2024-08-26 11:10:00,354.32,354.49,353.85,353.85,1400.0,348.0905,348.2575,347.6287,347.6287,1400.0
2024-08-26 11:15:00,353.59,353.71,352.93,353.55,4946.0,347.3733,347.4912,346.7249,347.334,4946.0
2024-08-26 11:20:00,353.34,353.41,353.04,353.38,3196.0,347.1277,347.1965,346.833,347.167,3196.0
2024-08-26 11:25:00,353.25,353.25,352.75,352.93,2148.0,347.0393,347.0393,346.5481,346.7249,2148.0
2024-08-26 11:30:00,352.75,352.78,352.25,352.25,2275.0,346.5481,346.5775,346.0569,346.0569,2275.0
2024-08-26 11:35:00,352.28,352.75,352.28,352.51,5820.0,346.0863,346.5481,346.0863,346.3123,5820.0
2024-08-26 11:40:00,352.57,352.73,352.45,352.69,500.0,346.3712,346.5284,346.2533,346.4891,500.0
2024-08-26 11:45:00,352.56,352.88,352.56,352.75,2241.0,346.3614,346.6758,346.3614,346.5481,2241.0
2024-08-26 11:50:00,352.36,352.97,352.36,352.88,2023.0,346.1649,346.7642,346.1649,346.6758,2023.0
2024-08-26 11:55:00,352.81,352.98,352.81,352.96,600.0,346.607,346.774,346.607,346.7544,600.0
2024-08-26 12:00:00,352.71,352.92,352.62,352.84,4894.0,346.5088,346.7151,346.4203,346.6365,4894.0
2024-08-26 12:05:00,352.85,353.2,352.85,353.19,3607.0,346.6463,346.9902,346.6463,346.9803,3607.0
2024-08-26 12:10:00,353.07,353.08,352.86,352.94,2040.0,346.8624,346.8723,346.6561,346.7347,2040.0
2024-08-26 12:15:00,353.07,353.13,353.05,353.05,450.0,346.8624,346.9214,346.8428,346.8428,450.0
2024-08-26 12:20:00,353.25,353.25,352.61,352.94,4874.0,347.0393,347.0393,346.4105,346.7347,4874.0
2024-08-26 12:25:00,352.94,353.08,352.93,353.08,985.0,346.7347,346.8723,346.7249,346.8723,985.0
2024-08-26 12:30:00,353.08,353.08,353.08,353.08,0.0,346.8723,346.8723,346.8723,346.8723,0.0
2024-08-26 12:35:00,353.24,353.36,353.21,353.25,1717.0,347.0294,347.1473,347.0,347.0393,1717.0
2024-08-26 12:40:00,353.27,353.37,353.27,353.35,613.0,347.0589,347.1572,347.0589,347.1375,613.0
2024-08-26 12:45:00,353.24,353.32,353.2,353.21,815.0,347.0294,347.108,346.9902,347.0,815.0
2024-08-26 12:50:00,353.31,353.47,353.14,353.47,1500.0,347.0982,347.2554,346.9312,347.2554,1500.0
2024-08-26 12:55:00,353.37,353.57,353.27,353.45,2135.0,347.1572,347.3536,347.0589,347.2358,2135.0
2024-08-26 13:00:00,353.36,353.54,353.35,353.35,380.0,347.1473,347.3242,347.1375,347.1375,380.0
2024-08-26 13:05:00,353.5,353.77,353.5,353.71,2463.0,347.2849,347.5501,347.2849,347.4912,2463.0
2024-08-26 13:10:00,353.84,353.97,353.62,353.76,1225.0,347.6189,347.7466,347.4028,347.5403,1225.0
2024-08-26 13:15:00,353.89,353.98,353.65,353.65,617.0,347.668,347.7564,347.4322,347.4322,617.0
2024-08-26 13:20:00,353.65,353.65,353.65,353.65,100.0,347.4322,347.4322,347.4322,347.4322,100.0
2024-08-26 13:25:00,353.97,353.98,353.69,353.69,533.0,347.7466,347.7564,347.4715,347.4715,533.0
2024-08-26 13:30:00,353.71,353.72,353.41,353.53,600.0,347.4912,347.501,347.1965,347.3143,600.0
2024-08-26 13:35:00,353.31,353.44,353.08,353.08,1100.0,347.0982,347.2259,346.8723,346.8723,1100.0
2024-08-26 13:40:00,352.9,353.35,352.9,353.2,1762.0,346.6954,347.1375,346.6954,346.9902,1762.0
2024-08-26 13:45:00,353.07,353.23,352.78,353.23,5185.0,346.8624,347.0196,346.5775,347.0196,5185.0
2024-08-26 13:50:00,353.18,353.18,353.08,353.09,200.0,346.9705,346.9705,346.8723,346.8821,200.0
2024-08-26 13:55:00,352.98,353.08,352.9,353.06,1379.0,346.774,346.8723,346.6954,346.8526,1379.0
2024-08-26 14:00:00,353.03,353.2,353.02,353.2,564.0,346.8231,346.9902,346.8133,346.9902,564.0
2024-08-26 14:05:00,353.19,353.19,353.19,353.19,298.0,346.9803,346.9803,346.9803,346.9803,298.0
2024-08-26 14:10:00,353.13,353.14,353.09,353.11,1137.0,346.9214,346.9312,346.8821,346.9017,1137.0
2024-08-26 14:15:00,353.07,353.15,353.07,353.15,200.0,346.8624,346.941,346.8624,346.941,200.0
2024-08-26 14:20:00,353.2,353.36,353.2,353.36,914.0,346.9902,347.1473,346.9902,347.1473,914.0
2024-08-26 14:25:00,353.31,353.37,353.26,353.27,600.0,347.0982,347.1572,347.0491,347.0589,600.0
2024-08-26 14:30:00,353.22,353.22,353.0,353.07,1547.0,347.0098,347.0098,346.7937,346.8624,1547.0
2024-08-26 14:35:00,353.08,353.29,353.08,353.29,1009.0,346.8723,347.0786,346.8723,347.0786,1009.0
2024-08-26 14:40:00,353.33,353.33,353.33,353.33,100.0,347.1179,347.1179,347.1179,347.1179,100.0
2024-08-26 14:45:00,353.35,353.4,353.22,353.22,1952.0,347.1375,347.1866,347.0098,347.0098,1952.0
2024-08-26 14:50:00,353.08,353.15,352.96,353.04,5422.0,346.8723,346.941,346.7544,346.833,5422.0
2024-08-26 14:55:00,353.12,353.12,353.07,353.09,300.0,346.9116,346.9116,346.8624,346.8821,300.0
2024-08-26 15:00:00,353.09,353.27,353.08,353.09,2933.0,346.8821,347.0589,346.8723,346.8821,2933.0
2024-08-26 15:05:00,353.03,353.06,352.82,352.92,3744.0,346.8231,346.8526,346.6168,346.7151,3744.0
2024-08-26 15:10:00,353.02,353.16,353.01,353.16,650.0,346.8133,346.9509,346.8035,346.9509,650.0
2024-08-26 15:15:00,352.99,353.08,352.98,353.07,800.0,346.7838,346.8723,346.774,346.8624,800.0
2024-08-26 15:20:00,353.15,353.41,352.98,353.21,6615.0,346.941,347.1965,346.774,347.0,6615.0
2024-08-26 15:25:00,352.91,353.01,352.8,352.87,1020.0,346.7052,346.8035,346.5972,346.666,1020.0
2024-08-26 15:30:00,352.92,353.34,352.92,353.34,2766.0,346.7151,347.1277,346.7151,347.1277,2766.0
2024-08-26 15:35:00,353.29,353.51,353.19,353.41,2480.0,347.0786,347.2947,346.9803,347.1965,2480.0
2024-08-26 15:40:00,353.5,353.62,353.39,353.49,3389.0,347.2849,347.4028,347.1768,347.2751,3389.0
2024-08-26 15:45:00,353.49,353.74,353.48,353.74,5078.0,347.2751,347.5207,347.2652,347.5207,5078.0
2024-08-26 15:50:00,353.54,354.01,353.29,353.43,10183.0,347.3242,347.7859,347.0786,347.2161,10183.0
2024-08-26 15:55:00,353.43,354.19,353.33,353.83,48887.0,347.2161,347.9627,347.1179,347.6091,48887.0
2024-08-27 09:30:00,354.75,354.75,353.87,353.88,8274.0,348.5129,348.5129,347.6484,347.6582,8274.0
2024-08-27 09:35:00,354.91,354.91,354.04,354.04,656.0,348.6701,348.6701,347.8154,347.8154,656.0
2024-08-27 09:40:00,353.53,354.66,353.52,353.7,1282.0,347.3143,348.4245,347.3045,347.4814,1282.0
2024-08-27 09:45:00,354.34,355.17,354.33,354.75,1400.0,348.1101,348.9255,348.1003,348.5129,1400.0
2024-08-27 09:50:00,354.81,354.81,354.05,354.05,606.0,348.5718,348.5718,347.8252,347.8252,606.0
2024-08-27 09:55:00,354.18,354.53,354.04,354.25,1683.0,347.9529,348.2968,347.8154,348.0217,1683.0
2024-08-27 10:00:00,354.25,354.52,354.15,354.44,2901.0,348.0217,348.2869,347.9234,348.2083,2901.0
2024-08-27 10:05:00,354.22,354.22,353.97,353.98,300.0,347.9922,347.9922,347.7466,347.7564,300.0
2024-08-27 10:10:00,353.56,353.62,352.99,353.29,6040.0,347.3438,347.4028,346.7838,347.0786,6040.0
2024-08-27 10:15:00,353.25,353.26,352.69,352.85,2338.0,347.0393,347.0491,346.4891,346.6463,2338.0
2024-08-27 10:20:00,352.87,352.89,352.57,352.69,2931.0,346.666,346.6856,346.3712,346.4891,2931.0
2024-08-27 10:25:00,352.56,353.17,352.38,353.15,4728.0,346.3614,346.9607,346.1846,346.941,4728.0
2024-08-27 10:30:00,353.15,353.53,352.79,352.79,1275.0,346.941,347.3143,346.5874,346.5874,1275.0
2024-08-27 10:35:00,352.96,353.19,352.57,353.19,3546.0,346.7544,346.9803,346.3712,346.9803,3546.0
2024-08-27 10:40:00,353.02,353.46,352.96,353.46,1413.0,346.8133,347.2456,346.7544,347.2456,1413.0
2024-08-27 10:45:00,353.34,353.34,352.99,352.99,1174.0,347.1277,347.1277,346.7838,346.7838,1174.0
2024-08-27 10:50:00,352.85,352.85,352.49,352.69,1120.0,346.6463,346.6463,346.2926,346.4891,1120.0
2024-08-27 10:55:00,352.7,352.7,352.68,352.69,400.0,346.4989,346.4989,346.4793,346.4891,400.0
2024-08-27 11:00:00,352.88,353.49,352.88,353.47,1030.0,346.6758,347.2751,346.6758,347.2554,1030.0
2024-08-27 11:05:00,353.5,353.76,353.5,353.72,1002.0,347.2849,347.5403,347.2849,347.501,1002.0
2024-08-27 11:10:00,353.46,353.46,353.27,353.27,500.0,347.2456,347.2456,347.0589,347.0589,500.0
2024-08-27 11:15:00,353.38,353.38,353.08,353.08,500.0,347.167,347.167,346.8723,346.8723,500.0
2024-08-27 11:20:00,352.93,353.03,352.67,352.7,400.0,346.7249,346.8231,346.4695,346.4989,400.0
2024-08-27 11:25:00,352.69,353.28,352.69,353.01,2671.0,346.4891,347.0687,346.4891,346.8035,2671.0
2024-08-27 11:30:00,352.93,352.93,352.76,352.76,229.0,346.7249,346.7249,346.5579,346.5579,229.0
2024-08-27 11:35:00,352.84,353.19,352.61,353.0,4436.0,346.6365,346.9803,346.4105,346.7937,4436.0
2024-08-27 11:40:00,353.0,353.2,352.92,353.07,2633.0,346.7937,346.9902,346.7151,346.8624,2633.0
2024-08-27 11:45:00,353.0,353.09,352.94,352.96,2075.0,346.7937,346.8821,346.7347,346.7544,2075.0
2024-08-27 11:50:00,352.81,353.16,352.81,353.03,4244.0,346.607,346.9509,346.607,346.8231,4244.0
2024-08-27 11:55:00,353.05,353.36,352.93,353.36,5695.0,346.8428,347.1473,346.7249,347.1473,5695.0
2024-08-27 12:00:00,353.34,353.34,353.34,353.34,440.0,347.1277,347.1277,347.1277,347.1277,440.0
2024-08-27 12:05:00,353.05,353.18,353.02,353.03,900.0,346.8428,346.9705,346.8133,346.8231,900.0
2024-08-27 12:10:00,353.03,353.18,352.89,352.89,4278.0,346.8231,346.9705,346.6856,346.6856,4278.0
2024-08-27 12:15:00,353.02,353.41,353.01,353.41,4132.0,346.8133,347.1965,346.8035,347.1965,4132.0
2024-08-27 12:20:00,353.38,353.38,353.21,353.22,604.0,347.167,347.167,347.0,347.0098,604.0
2024-08-27 12:25:00,353.09,353.09,352.93,353.04,1964.0,346.8821,346.8821,346.7249,346.833,1964.0
2024-08-27 12:30:00,353.04,353.15,352.8,353.15,1981.0,346.833,346.941,346.5972,346.941,1981.0
2024-08-27 12:35:00,352.99,353.48,352.98,353.38,2416.0,346.7838,347.2652,346.774,347.167,2416.0
2024-08-27 12:40:00,353.43,353.43,353.21,353.3,400.0,347.2161,347.2161,347.0,347.0884,400.0
2024-08-27 12:45:00,353.25,353.42,353.25,353.42,3335.0,347.0393,347.2063,347.0393,347.2063,3335.0
2024-08-27 12:50:00,353.42,353.8,353.36,353.8,3914.0,347.2063,347.5796,347.1473,347.5796,3914.0
2024-08-27 12:55:00,353.88,354.12,353.86,353.91,4363.0,347.6582,347.894,347.6385,347.6877,4363.0
2024-08-27 13:00:00,354.02,354.06,353.97,354.06,1300.0,347.7957,347.835,347.7466,347.835,1300.0
2024-08-27 13:05:00,354.07,354.12,353.91,353.94,4886.0,347.8449,347.894,347.6877,347.7171,4886.0
2024-08-27 13:10:00,353.94,354.03,353.88,353.98,2612.0,347.7171,347.8056,347.6582,347.7564,2612.0
2024-08-27 13:15:00,353.99,354.05,353.91,353.93,2390.0,347.7663,347.8252,347.6877,347.7073,2390.0
2024-08-27 13:20:00,354.02,354.02,353.85,353.85,7208.0,347.7957,347.7957,347.6287,347.6287,7208.0
2024-08-27 13:25:00,353.86,353.97,353.69,353.78,11413.0,347.6385,347.7466,347.4715,347.56,11413.0
2024-08-27 13:30:00,353.81,354.0,353.78,353.85,1662.0,347.5894,347.7761,347.56,347.6287,1662.0
2024-08-27 13:35:00,353.85,354.33,353.69,354.33,40404.0,347.6287,348.1003,347.4715,348.1003,40404.0
2024-08-27 13:40:00,354.22,354.3,354.1,354.12,2524.0,347.9922,348.0708,347.8743,347.894,2524.0
2024-08-27 13:45:00,354.13,354.57,354.13,354.5,1700.0,347.9038,348.3361,347.9038,348.2673,1700.0
2024-08-27 13:50:00,354.51,354.66,354.37,354.51,1101.0,348.2771,348.4245,348.1396,348.2771,1101.0
2024-08-27 13:55:00,354.49,354.78,354.38,354.78,2759.0,348.2575,348.5424,348.1494,348.5424,2759.0
2024-08-27 14:00:00,354.76,354.76,354.62,354.75,1434.0,348.5227,348.5227,348.3852,348.5129,1434.0
2024-08-27 14:05:00,354.85,355.17,354.83,355.17,12085.0,348.6111,348.9255,348.5915,348.9255,12085.0
2024-08-27 14:10:00,355.17,355.22,355.06,355.22,1720.0,348.9255,348.9746,348.8174,348.9746,1720.0
2024-08-27 14:15:00,355.29,355.41,355.28,355.41,3344.0,349.0434,349.1613,349.0336,349.1613,3344.0
2024-08-27 14:20:00,355.51,355.51,355.47,355.5,400.0,349.2595,349.2595,349.2202,349.2497,400.0
2024-08-27 14:25:00,355.49,355.5,355.26,355.29,16909.0,349.2399,349.2497,349.0139,349.0434,16909.0
2024-08-27 14:30:00,355.29,355.29,355.07,355.25,1311.0,349.0434,349.0434,348.8273,349.0041,1311.0
2024-08-27 14:35:00,355.31,355.41,355.22,355.31,843.0,349.0631,349.1613,348.9746,349.0631,843.0
2024-08-27 14:40:00,355.31,355.45,355.2,355.43,2989.0,349.0631,349.2006,348.955,349.1809,2989.0
2024-08-27 14:45:00,355.22,355.45,355.21,355.22,11017.0,348.9746,349.2006,348.9648,348.9746,11017.0
2024-08-27 14:50:00,355.23,355.39,355.21,355.34,1344.0,348.9845,349.1416,348.9648,349.0925,1344.0
2024-08-27 14:55:00,355.48,355.48,355.04,355.07,2837.0,349.2301,349.2301,348.7978,348.8273,2837.0
2024-08-27 15:00:00,354.93,354.93,354.83,354.91,660.0,348.6897,348.6897,348.5915,348.6701,660.0
2024-08-27 15:05:00,354.86,354.88,354.75,354.78,2412.0,348.621,348.6406,348.5129,348.5424,2412.0
2024-08-27 15:10:00,354.68,354.97,354.68,354.97,1090.0,348.4441,348.729,348.4441,348.729,1090.0
2024-08-27 15:15:00,354.88,354.92,354.75,354.77,1452.0,348.6406,348.6799,348.5129,348.5325,1452.0
2024-08-27 15:20:00,354.82,354.82,354.59,354.68,1998.0,348.5817,348.5817,348.3557,348.4441,1998.0
2024-08-27 15:25:00,354.6,354.8,354.6,354.8,1524.0,348.3655,348.562,348.3655,348.562,1524.0
2024-08-27 15:30:00,354.82,355.09,354.82,355.09,2165.0,348.5817,348.8469,348.5817,348.8469,2165.0
2024-08-27 15:35:00,354.95,354.97,354.73,354.74,2095.0,348.7094,348.729,348.4933,348.5031,2095.0
2024-08-27 15:40:00,354.73,354.77,354.47,354.61,1800.0,348.4933,348.5325,348.2378,348.3754,1800.0
2024-08-27 15:45:00,354.59,355.07,354.58,355.07,9983.0,348.3557,348.8273,348.3459,348.8273,9983.0
2024-08-27 15:50:00,354.95,355.13,354.84,355.08,7770.0,348.7094,348.8862,348.6013,348.8371,7770.0
2024-08-27 15:55:00,355.05,355.1,353.85,353.91,70429.0,348.8076,348.8567,347.6287,347.6877,70429.0
2024-08-28 09:30:00,356.51,356.51,354.05,354.71,13120.0,350.242,350.242,347.8252,348.4736,13120.0
2024-08-28 09:35:00,354.76,356.26,354.76,356.26,900.0,348.5227,349.9964,348.5227,349.9964,900.0
2024-08-28 09:40:00,355.79,355.79,355.79,355.79,200.0,349.5346,349.5346,349.5346,349.5346,200.0
2024-08-28 09:45:00,355.79,356.49,355.61,355.61,1856.0,349.5346,350.2223,349.3578,349.3578,1856.0
2024-08-28 09:50:00,355.8,356.01,355.51,356.01,1754.0,349.5444,349.7507,349.2595,349.7507,1754.0
2024-08-28 09:55:00,356.41,356.41,355.67,356.31,1722.0,350.1437,350.1437,349.4167,350.0455,1722.0
2024-08-28 10:00:00,356.31,356.35,355.82,355.83,3462.0,350.0455,350.0848,349.5641,349.5739,3462.0
2024-08-28 10:05:00,355.97,356.23,355.78,356.22,2056.0,349.7114,349.9669,349.5248,349.9571,2056.0
2024-08-28 10:10:00,356.22,356.38,355.84,356.34,1491.0,349.9571,350.1142,349.5837,350.0749,1491.0
2024-08-28 10:15:00,356.67,357.43,356.66,357.28,2718.0,350.3991,351.1458,350.3893,350.9984,2718.0
2024-08-28 10:20:00,357.13,358.53,357.13,358.53,7553.0,350.8511,352.2264,350.8511,352.2264,7553.0
2024-08-28 10:25:00,358.25,358.91,358.0,358.84,6324.0,351.9514,352.5998,351.7058,352.531,6324.0
2024-08-28 10:30:00,358.62,358.62,358.16,358.16,3383.0,352.3149,352.3149,351.8629,351.8629,3383.0
2024-08-28 10:35:00,358.38,358.46,358.19,358.36,1638.0,352.0791,352.1577,351.8924,352.0594,1638.0
2024-08-28 10:40:00,358.54,358.99,358.27,358.99,3053.0,352.2363,352.6784,351.971,352.6784,3053.0
2024-08-28 10:45:00,358.99,359.06,358.5,358.82,3010.0,352.6784,352.7471,352.197,352.5113,3010.0
2024-08-28 10:50:00,358.75,358.93,358.36,358.37,4362.0,352.4426,352.6194,352.0594,352.0693,4362.0
2024-08-28 10:55:00,358.52,359.08,358.52,359.08,2482.0,352.2166,352.7668,352.2166,352.7668,2482.0
2024-08-28 11:00:00,359.28,359.38,358.96,359.32,3056.0,352.9633,353.0615,352.6489,353.0026,3056.0
2024-08-28 11:05:00,359.39,359.46,359.12,359.12,2484.0,353.0713,353.1401,352.8061,352.8061,2484.0
2024-08-28 11:10:00,359.47,359.74,359.3,359.47,2299.0,353.1499,353.4152,352.9829,353.1499,2299.0
2024-08-28 11:15:00,359.27,359.82,359.27,359.37,5254.0,352.9534,353.4938,352.9534,353.0517,5254.0
2024-08-28 11:20:00,359.59,359.6,359.41,359.45,2116.0,353.2678,353.2776,353.091,353.1303,2116.0
2024-08-28 11:25:00,359.45,359.45,359.0,359.0,2237.0,353.1303,353.1303,352.6882,352.6882,2237.0
2024-08-28 11:30:00,359.2,359.2,358.49,358.7,2693.0,352.8847,352.8847,352.1871,352.3935,2693.0
2024-08-28 11:35:00,358.56,358.7,358.17,358.17,2114.0,352.2559,352.3935,351.8728,351.8728,2114.0
2024-08-28 11:40:00,358.31,358.31,357.45,357.64,1900.0,352.0103,352.0103,351.1654,351.3521,1900.0
2024-08-28 11:45:00,357.5,357.6,356.77,357.2,18149.0,351.2145,351.3128,350.4974,350.9198,18149.0
2024-08-28 11:50:00,357.0,357.32,356.98,357.15,1500.0,350.7233,351.0377,350.7037,350.8707,1500.0
2024-08-28 11:55:00,356.96,357.41,356.94,357.41,1808.0,350.684,351.1261,350.6644,351.1261,1808.0
2024-08-28 12:00:00,357.5,357.54,357.09,357.26,2337.0,351.2145,351.2538,350.8118,350.9788,2337.0
2024-08-28 12:05:00,357.2,357.2,356.48,356.48,800.0,350.9198,350.9198,350.2125,350.2125,800.0
2024-08-28 12:10:00,356.78,356.78,356.48,356.49,2107.0,350.5072,350.5072,350.2125,350.2223,2107.0
2024-08-28 12:15:00,356.32,356.4,356.11,356.11,1562.0,350.0553,350.1339,349.849,349.849,1562.0
2024-08-28 12:20:00,356.04,356.24,356.04,356.16,997.0,349.7802,349.9767,349.7802,349.8981,997.0
2024-08-28 12:25:00,356.15,356.2,356.03,356.2,1256.0,349.8883,349.9374,349.7704,349.9374,1256.0
2024-08-28 12:30:00,356.21,356.21,355.94,355.94,301.0,349.9472,349.9472,349.682,349.682,301.0
2024-08-28 12:35:00,355.94,356.35,355.94,356.31,2344.0,349.682,350.0848,349.682,350.0455,2344.0
2024-08-28 12:40:00,356.35,356.35,356.27,356.27,538.0,350.0848,350.0848,350.0062,350.0062,538.0
2024-08-28 12:45:00,356.47,356.5,356.36,356.48,2615.0,350.2027,350.2321,350.0946,350.2125,2615.0
2024-08-28 12:50:00,356.36,356.41,356.25,356.25,977.0,350.0946,350.1437,349.9865,349.9865,977.0
2024-08-28 12:55:00,356.19,356.21,356.14,356.21,1200.0,349.9276,349.9472,349.8785,349.9472,1200.0
2024-08-28 13:00:00,356.38,356.56,356.36,356.55,744.0,350.1142,350.2911,350.0946,350.2813,744.0
2024-08-28 13:05:00,356.42,356.43,356.23,356.31,1537.0,350.1535,350.1634,349.9669,350.0455,1537.0
2024-08-28 13:10:00,356.33,356.4,356.32,356.36,1918.0,350.0651,350.1339,350.0553,350.0946,1918.0
2024-08-28 13:15:00,356.25,356.71,356.25,356.71,2090.0,349.9865,350.4384,349.9865,350.4384,2090.0
2024-08-28 13:20:00,356.71,356.71,356.28,356.28,1158.0,350.4384,350.4384,350.016,350.016,1158.0
2024-08-28 13:25:00,356.28,356.28,356.16,356.16,400.0,350.016,350.016,349.8981,349.8981,400.0
2024-08-28 13:30:00,356.39,356.53,356.36,356.38,4409.0,350.1241,350.2616,350.0946,350.1142,4409.0
2024-08-28 13:35:00,356.38,356.53,356.24,356.38,1802.0,350.1142,350.2616,349.9767,350.1142,1802.0
2024-08-28 13:40:00,356.25,356.42,356.24,356.42,1075.0,349.9865,350.1535,349.9767,350.1535,1075.0
2024-08-28 13:45:00,356.34,356.34,356.2,356.23,864.0,350.0749,350.0749,349.9374,349.9669,864.0
2024-08-28 13:50:00,356.17,356.18,355.86,355.86,1820.0,349.9079,349.9178,349.6034,349.6034,1820.0
2024-08-28 13:55:00,355.92,355.92,355.69,355.69,1220.0,349.6623,349.6623,349.4364,349.4364,1220.0
2024-08-28 14:00:00,355.78,355.98,355.55,355.55,2828.0,349.5248,349.7213,349.2988,349.2988,2828.0
2024-08-28 14:05:00,355.88,356.07,355.69,355.69,1475.0,349.623,349.8097,349.4364,349.4364,1475.0
2024-08-28 14:10:00,355.94,355.94,355.65,355.65,1207.0,349.682,349.682,349.3971,349.3971,1207.0
2024-08-28 14:15:00,355.67,355.83,355.6,355.67,752.0,349.4167,349.5739,349.348,349.4167,752.0
2024-08-28 14:20:00,355.6,355.79,355.53,355.53,2457.0,349.348,349.5346,349.2792,349.2792,2457.0
2024-08-28 14:25:00,355.63,355.63,355.44,355.44,400.0,349.3774,349.3774,349.1908,349.1908,400.0
2024-08-28 14:30:00,355.26,355.3,355.16,355.18,887.0,349.0139,349.0532,348.9157,348.9353,887.0
2024-08-28 14:35:00,355.45,355.46,355.29,355.3,5568.0,349.2006,349.2104,349.0434,349.0532,5568.0
2024-08-28 14:40:00,355.44,355.69,355.29,355.64,1947.0,349.1908,349.4364,349.0434,349.3873,1947.0
2024-08-28 14:45:00,355.66,355.67,355.51,355.67,1260.0,349.4069,349.4167,349.2595,349.4167,1260.0
2024-08-28 14:50:00,355.63,355.84,355.51,355.73,3158.0,349.3774,349.5837,349.2595,349.4757,3158.0
2024-08-28 14:55:00,355.92,356.57,355.88,356.57,850.0,349.6623,350.3009,349.623,350.3009,850.0
2024-08-28 15:00:00,356.48,356.78,356.48,356.54,3242.0,350.2125,350.5072,350.2125,350.2714,3242.0
2024-08-28 15:05:00,356.72,356.72,356.3,356.3,901.0,350.4483,350.4483,350.0356,350.0356,901.0
2024-08-28 15:10:00,356.26,356.47,356.14,356.16,2246.0,349.9964,350.2027,349.8785,349.8981,2246.0
2024-08-28 15:15:00,356.34,356.45,356.27,356.44,2232.0,350.0749,350.183,350.0062,350.1732,2232.0
2024-08-28 15:20:00,356.6,356.76,356.58,356.58,4312.0,350.3304,350.4876,350.3107,350.3107,4312.0
2024-08-28 15:25:00,356.87,357.52,356.87,357.52,2363.0,350.5956,351.2342,350.5956,351.2342,2363.0
2024-08-28 15:30:00,357.51,357.61,357.25,357.37,4946.0,351.2244,351.3226,350.9689,351.0868,4946.0
2024-08-28 15:35:00,357.55,357.6,357.34,357.46,3870.0,351.2637,351.3128,351.0574,351.1753,3870.0
2024-08-28 15:40:00,357.56,357.56,357.25,357.38,4914.0,351.2735,351.2735,350.9689,351.0967,4914.0
2024-08-28 15:45:00,357.43,357.54,357.04,357.09,2885.0,351.1458,351.2538,350.7626,350.8118,2885.0
2024-08-28 15:50:00,357.16,357.61,356.94,357.58,7460.0,350.8805,351.3226,350.6644,351.2931,7460.0
2024-08-28 15:55:00,357.69,358.25,357.67,357.95,36901.0,351.4012,351.9514,351.3816,351.6566,36901.0
2024-08-29 09:30:00,360.09,360.09,358.16,359.01,8651.0,353.759,353.759,351.8629,352.698,8651.0
2024-08-29 09:35:00,358.39,358.66,356.07,357.16,2499.0,352.0889,352.3542,349.8097,350.8805,2499.0
2024-08-29 09:40:00,357.48,357.48,357.15,357.16,678.0,351.1949,351.1949,350.8707,350.8805,678.0
2024-08-29 09:45:00,356.75,356.75,355.12,355.84,4196.0,350.4777,350.4777,348.8764,349.5837,4196.0
2024-08-29 09:50:00,355.82,356.43,355.44,356.26,1279.0,349.5641,350.1634,349.1908,349.9964,1279.0
2024-08-29 09:55:00,355.92,356.67,355.9,355.9,3906.0,349.6623,350.3991,349.6427,349.6427,3906.0
2024-08-29 10:00:00,356.64,358.12,356.64,358.06,7742.0,350.3697,351.8236,350.3697,351.7647,7742.0
2024-08-29 10:05:00,358.06,359.15,358.0,359.15,13398.0,351.7647,352.8355,351.7058,352.8355,13398.0
2024-08-29 10:10:00,358.98,359.43,358.63,358.63,7244.0,352.6685,353.1106,352.3247,352.3247,7244.0
2024-08-29 10:15:00,359.08,359.15,358.75,358.84,8077.0,352.7668,352.8355,352.4426,352.531,8077.0
2024-08-29 10:20:00,359.04,359.29,359.0,359.12,5599.0,352.7275,352.9731,352.6882,352.8061,5599.0
2024-08-29 10:25:00,359.12,359.28,359.11,359.28,4603.0,352.8061,352.9633,352.7962,352.9633,4603.0
2024-08-29 10:30:00,359.28,359.68,359.27,359.31,11436.0,352.9633,353.3562,352.9534,352.9927,11436.0
2024-08-29 10:35:00,359.49,359.72,359.41,359.63,2771.0,353.1696,353.3955,353.091,353.3071,2771.0
2024-08-29 10:40:00,359.71,359.81,359.63,359.65,2558.0,353.3857,353.4839,353.3071,353.3267,2558.0
2024-08-29 10:45:00,359.83,359.85,359.26,359.46,6556.0,353.5036,353.5232,352.9436,353.1401,6556.0
2024-08-29 10:50:00,359.47,360.0,359.46,359.59,9168.0,353.1499,353.6706,353.1401,353.2678,9168.0
2024-08-29 10:55:00,359.6,360.12,359.6,359.95,2958.0,353.2776,353.7885,353.2776,353.6215,2958.0
2024-08-29 11:00:00,360.17,360.29,359.83,360.0,5137.0,353.8376,353.9555,353.5036,353.6706,5137.0
2024-08-29 11:05:00,360.34,360.53,360.08,360.08,6062.0,354.0046,354.1913,353.7492,353.7492,6062.0
2024-08-29 11:10:00,359.9,359.94,359.68,359.79,2204.0,353.5724,353.6116,353.3562,353.4643,2204.0
2024-08-29 11:15:00,359.71,360.18,359.5,360.18,654.0,353.3857,353.8474,353.1794,353.8474,654.0
2024-08-29 11:20:00,360.01,360.07,359.94,359.94,1308.0,353.6804,353.7394,353.6116,353.6116,1308.0
2024-08-29 11:25:00,359.97,360.12,359.58,359.98,1512.0,353.6411,353.7885,353.258,353.6509,1512.0
2024-08-29 11:30:00,359.81,359.84,359.81,359.84,433.0,353.4839,353.5134,353.4839,353.5134,433.0
2024-08-29 11:35:00,359.81,359.83,359.31,359.49,2622.0,353.4839,353.5036,352.9927,353.1696,2622.0
2024-08-29 11:40:00,359.49,359.63,359.31,359.31,463.0,353.1696,353.3071,352.9927,352.9927,463.0
2024-08-29 11:45:00,359.03,359.12,358.67,358.67,3473.0,352.7176,352.8061,352.364,352.364,3473.0
2024-08-29 11:50:00,358.85,359.04,358.26,358.44,6052.0,352.5408,352.7275,351.9612,352.138,6052.0
2024-08-29 11:55:00,358.45,358.83,358.28,358.78,3337.0,352.1478,352.5212,351.9808,352.472,3337.0
2024-08-29 12:00:00,358.69,358.86,358.44,358.71,2020.0,352.3836,352.5506,352.138,352.4033,2020.0
2024-08-29 12:05:00,358.71,359.04,358.7,358.85,2526.0,352.4033,352.7275,352.3935,352.5408,2526.0
2024-08-29 12:10:00,359.12,359.12,358.87,358.97,3853.0,352.8061,352.8061,352.5605,352.6587,3853.0
2024-08-29 12:15:00,358.89,358.92,358.75,358.78,504.0,352.5801,352.6096,352.4426,352.472,504.0
2024-08-29 12:20:00,358.83,359.21,358.83,359.09,4625.0,352.5212,352.8945,352.5212,352.7766,4625.0
2024-08-29 12:25:00,358.87,359.09,358.87,359.07,921.0,352.5605,352.7766,352.5605,352.7569,921.0
2024-08-29 12:30:00,359.09,359.09,358.9,358.9,1875.0,352.7766,352.7766,352.5899,352.5899,1875.0
2024-08-29 12:35:00,358.86,358.89,358.86,358.89,425.0,352.5506,352.5801,352.5506,352.5801,425.0
2024-08-29 12:40:00,358.93,359.07,358.76,358.89,4168.0,352.6194,352.7569,352.4524,352.5801,4168.0
2024-08-29 12:45:00,358.89,359.12,358.84,358.86,9687.0,352.5801,352.8061,352.531,352.5506,9687.0
2024-08-29 12:50:00,358.86,359.58,358.86,359.52,2190.0,352.5506,353.258,352.5506,353.199,2190.0
2024-08-29 12:55:00,359.62,360.0,359.61,359.61,1542.0,353.2973,353.6706,353.2875,353.2875,1542.0
2024-08-29 13:00:00,359.72,359.72,359.37,359.48,6363.0,353.3955,353.3955,353.0517,353.1597,6363.0
2024-08-29 13:05:00,359.57,359.57,359.33,359.36,4268.0,353.2482,353.2482,353.0124,353.0418,4268.0
2024-08-29 13:10:00,359.36,360.01,359.35,359.77,6046.0,353.0418,353.6804,353.032,353.4446,6046.0
2024-08-29 13:15:00,360.08,360.44,360.08,360.12,1786.0,353.7492,354.1029,353.7492,353.7885,1786.0
2024-08-29 13:20:00,360.12,360.17,359.98,360.0,1224.0,353.7885,353.8376,353.6509,353.6706,1224.0
2024-08-29 13:25:00,360.0,360.0,359.99,359.99,200.0,353.6706,353.6706,353.6608,353.6608,200.0
2024-08-29 13:30:00,359.98,360.15,359.92,359.94,1600.0,353.6509,353.818,353.592,353.6116,1600.0
2024-08-29 13:35:00,359.94,360.25,359.92,360.22,1501.0,353.6116,353.9162,353.592,353.8867,1501.0
2024-08-29 13:40:00,360.2,360.25,359.77,360.09,4179.0,353.8671,353.9162,353.4446,353.759,4179.0
2024-08-29 13:45:00,360.1,360.13,359.95,360.0,1750.0,353.7688,353.7983,353.6215,353.6706,1750.0
2024-08-29 13:50:00,360.0,360.0,359.97,359.99,550.0,353.6706,353.6706,353.6411,353.6608,550.0
2024-08-29 13:55:00,360.06,360.06,360.0,360.0,524.0,353.7295,353.7295,353.6706,353.6706,524.0
2024-08-29 14:00:00,359.98,360.17,359.87,360.17,1840.0,353.6509,353.8376,353.5429,353.8376,1840.0
2024-08-29 14:05:00,360.08,360.08,359.98,360.04,1094.0,353.7492,353.7492,353.6509,353.7099,1094.0
2024-08-29 14:10:00,360.17,360.17,359.95,360.0,1539.0,353.8376,353.8376,353.6215,353.6706,1539.0
2024-08-29 14:15:00,359.86,360.12,359.86,360.08,1201.0,353.5331,353.7885,353.5331,353.7492,1201.0
2024-08-29 14:20:00,360.07,360.07,359.76,359.77,1916.0,353.7394,353.7394,353.4348,353.4446,1916.0
2024-08-29 14:25:00,359.75,359.88,359.75,359.79,700.0,353.425,353.5527,353.425,353.4643,700.0
2024-08-29 14:30:00,359.66,359.93,359.56,359.93,2016.0,353.3366,353.6018,353.2383,353.6018,2016.0
2024-08-29 14:35:00,359.81,359.81,359.44,359.44,2367.0,353.4839,353.4839,353.1204,353.1204,2367.0
2024-08-29 14:40:00,359.47,359.47,359.47,359.47,200.0,353.1499,353.1499,353.1499,353.1499,200.0
2024-08-29 14:45:00,359.28,359.47,359.21,359.25,3068.0,352.9633,353.1499,352.8945,352.9338,3068.0
2024-08-29 14:50:00,359.15,359.15,358.8,359.02,2018.0,352.8355,352.8355,352.4917,352.7078,2018.0
2024-08-29 14:55:00,359.02,359.17,358.96,359.17,3921.0,352.7078,352.8552,352.6489,352.8552,3921.0
2024-08-29 15:00:00,359.11,359.21,358.92,359.06,3209.0,352.7962,352.8945,352.6096,352.7471,3209.0
2024-08-29 15:05:00,359.06,359.57,359.04,359.42,2197.0,352.7471,353.2482,352.7275,353.1008,2197.0
2024-08-29 15:10:00,359.42,359.79,359.41,359.6,3367.0,353.1008,353.4643,353.091,353.2776,3367.0
2024-08-29 15:15:00,359.57,360.24,359.57,360.1,2579.0,353.2482,353.9064,353.2482,353.7688,2579.0
2024-08-29 15:20:00,360.11,360.11,359.86,359.91,2107.0,353.7787,353.7787,353.5331,353.5822,2107.0
2024-08-29 15:25:00,359.84,360.19,359.79,360.03,2307.0,353.5134,353.8573,353.4643,353.7001,2307.0
2024-08-29 15:30:00,360.12,360.14,359.72,359.8,3261.0,353.7885,353.8081,353.3955,353.4741,3261.0
2024-08-29 15:35:00,359.74,360.12,359.56,359.97,15102.0,353.4152,353.7885,353.2383,353.6411,15102.0
2024-08-29 15:40:00,359.98,360.59,359.96,360.5,32645.0,353.6509,354.2502,353.6313,354.1618,32645.0
2024-08-29 15:45:00,360.54,360.66,359.99,360.63,41463.0,354.2011,354.319,353.6608,354.2895,41463.0
2024-08-29 15:50:00,360.65,361.1,360.39,360.85,38691.0,354.3092,354.7513,354.0537,354.5057,38691.0
2024-08-29 15:55:00,360.83,361.71,360.69,361.16,87648.0,354.486,355.3505,354.3485,354.8102,87648.0
2024-08-30 09:30:00,360.72,362.21,360.72,362.21,8041.0,354.3779,355.8417,354.3779,355.8417,8041.0
2024-08-30 09:35:00,361.99,362.32,361.14,361.9,9547.0,355.6256,355.9498,354.7906,355.5372,9547.0
2024-08-30 09:40:00,361.9,362.09,361.56,361.78,2163.0,355.5372,355.7238,355.2032,355.4193,2163.0
2024-08-30 09:45:00,361.79,361.95,361.32,361.32,1200.0,355.4291,355.5863,354.9674,354.9674,1200.0
2024-08-30 09:50:00,360.84,362.48,360.84,361.75,14512.0,354.4958,356.107,354.4958,355.3898,14512.0
2024-08-30 09:55:00,361.79,362.19,360.88,361.0,10028.0,355.4291,355.8221,354.5351,354.653,10028.0
2024-08-30 10:00:00,361.38,362.21,361.17,361.63,4941.0,355.0263,355.8417,354.82,355.2719,4941.0
2024-08-30 10:05:00,361.85,362.27,361.62,361.62,2189.0,355.4881,355.9007,355.2621,355.2621,2189.0
2024-08-30 10:10:00,361.61,362.15,361.46,361.46,3434.0,355.2523,355.7828,355.1049,355.1049,3434.0
2024-08-30 10:15:00,361.72,361.74,361.45,361.45,1723.0,355.3604,355.38,355.0951,355.0951,1723.0
2024-08-30 10:20:00,361.81,362.25,361.77,361.81,7129.0,355.4488,355.881,355.4095,355.4488,7129.0
2024-08-30 10:25:00,361.58,361.89,361.4,361.88,1568.0,355.2228,355.5274,355.046,355.5175,1568.0
2024-08-30 10:30:00,361.74,361.74,361.55,361.56,1115.0,355.38,355.38,355.1933,355.2032,1115.0
2024-08-30 10:35:00,361.35,361.57,361.35,361.56,3203.0,354.9969,355.213,354.9969,355.2032,3203.0
2024-08-30 10:40:00,361.53,361.78,361.53,361.62,2354.0,355.1737,355.4193,355.1737,355.2621,2354.0
2024-08-30 10:45:00,361.41,361.74,361.4,361.63,1080.0,355.0558,355.38,355.046,355.2719,1080.0
2024-08-30 10:50:00,361.63,361.88,361.63,361.86,2033.0,355.2719,355.5175,355.2719,355.4979,2033.0
2024-08-30 10:55:00,361.84,361.85,361.55,361.85,2852.0,355.4782,355.4881,355.1933,355.4881,2852.0
2024-08-30 11:00:00,361.81,361.82,361.44,361.56,2900.0,355.4488,355.4586,355.0853,355.2032,2900.0
2024-08-30 11:05:00,361.8,361.98,361.77,361.88,2373.0,355.4389,355.6158,355.4095,355.5175,2373.0
2024-08-30 11:10:00,361.98,362.03,361.79,361.81,1850.0,355.6158,355.6649,355.4291,355.4488,1850.0
2024-08-30 11:15:00,361.85,361.85,361.42,361.47,2091.0,355.4881,355.4881,355.0656,355.1147,2091.0
2024-08-30 11:20:00,361.32,361.62,360.74,360.94,10206.0,354.9674,355.2621,354.3976,354.5941,10206.0
2024-08-30 11:25:00,360.69,360.9,360.4,360.41,3000.0,354.3485,354.5548,354.0636,354.0734,3000.0
2024-08-30 11:30:00,360.4,360.4,360.07,360.1,1104.0,354.0636,354.0636,353.7394,353.7688,1104.0
2024-08-30 11:35:00,360.26,360.32,359.92,360.12,3142.0,353.926,353.985,353.592,353.7885,3142.0
2024-08-30 11:40:00,360.1,360.53,360.09,360.43,1314.0,353.7688,354.1913,353.759,354.093,1314.0
2024-08-30 11:45:00,360.54,360.54,360.5,360.5,311.0,354.2011,354.2011,354.1618,354.1618,311.0
2024-08-30 11:50:00,360.46,360.88,360.45,360.88,3342.0,354.1225,354.5351,354.1127,354.5351,3342.0
2024-08-30 11:55:00,360.9,361.0,360.89,360.9,500.0,354.5548,354.653,354.5449,354.5548,500.0
2024-08-30 12:00:00,360.9,360.9,360.69,360.8,1353.0,354.5548,354.5548,354.3485,354.4565,1353.0
2024-08-30 12:05:00,360.77,360.84,360.64,360.84,2753.0,354.4271,354.4958,354.2993,354.4958,2753.0
2024-08-30 12:10:00,360.94,361.14,360.84,360.93,1580.0,354.5941,354.7906,354.4958,354.5842,1580.0
2024-08-30 12:15:00,360.8,360.88,360.66,360.69,636.0,354.4565,354.5351,354.319,354.3485,636.0
2024-08-30 12:20:00,360.66,360.66,360.51,360.52,900.0,354.319,354.319,354.1716,354.1815,900.0
2024-08-30 12:25:00,360.44,360.44,360.39,360.39,300.0,354.1029,354.1029,354.0537,354.0537,300.0
2024-08-30 12:30:00,360.37,360.45,360.36,360.38,305.0,354.0341,354.1127,354.0243,354.0439,305.0
2024-08-30 12:35:00,360.48,360.8,360.32,360.8,1717.0,354.1422,354.4565,353.985,354.4565,1717.0
2024-08-30 12:40:00,360.71,361.04,360.71,361.03,942.0,354.3681,354.6923,354.3681,354.6825,942.0
2024-08-30 12:45:00,361.04,361.12,361.02,361.02,913.0,354.6923,354.7709,354.6727,354.6727,913.0
2024-08-30 12:50:00,361.14,361.45,361.1,361.45,1203.0,354.7906,355.0951,354.7513,355.0951,1203.0
2024-08-30 12:55:00,361.14,361.29,361.06,361.23,401.0,354.7906,354.9379,354.712,354.879,401.0
2024-08-30 13:00:00,361.21,361.41,361.2,361.41,811.0,354.8593,355.0558,354.8495,355.0558,811.0
2024-08-30 13:05:00,361.09,361.09,361.08,361.08,628.0,354.7414,354.7414,354.7316,354.7316,628.0
2024-08-30 13:10:00,361.07,361.16,361.03,361.16,2155.0,354.7218,354.8102,354.6825,354.8102,2155.0
2024-08-30 13:15:00,360.98,361.07,360.91,361.04,4663.0,354.6334,354.7218,354.5646,354.6923,4663.0
2024-08-30 13:20:00,361.02,361.02,360.8,360.82,1515.0,354.6727,354.6727,354.4565,354.4762,1515.0
2024-08-30 13:25:00,360.87,360.96,360.74,360.77,874.0,354.5253,354.6137,354.3976,354.4271,874.0
2024-08-30 13:30:00,360.72,360.72,360.48,360.48,3507.0,354.3779,354.3779,354.1422,354.1422,3507.0
2024-08-30 13:35:00,360.43,360.43,360.11,360.25,1640.0,354.093,354.093,353.7787,353.9162,1640.0
2024-08-30 13:40:00,360.04,360.57,360.04,360.35,4144.0,353.7099,354.2306,353.7099,354.0144,4144.0
2024-08-30 13:45:00,360.22,360.47,360.21,360.47,4072.0,353.8867,354.1323,353.8769,354.1323,4072.0
2024-08-30 13:50:00,360.4,360.4,360.3,360.31,4607.0,354.0636,354.0636,353.9653,353.9751,4607.0
2024-08-30 13:55:00,360.44,360.88,360.42,360.85,5185.0,354.1029,354.5351,354.0832,354.5057,5185.0
2024-08-30 14:00:00,360.7,361.0,360.7,361.0,1214.0,354.3583,354.653,354.3583,354.653,1214.0
2024-08-30 14:05:00,361.02,361.6,360.87,361.42,3733.0,354.6727,355.2425,354.5253,355.0656,3733.0
2024-08-30 14:10:00,361.47,361.58,361.3,361.34,1143.0,355.1147,355.2228,354.9477,354.987,1143.0
2024-08-30 14:15:00,361.45,361.58,361.36,361.56,2916.0,355.0951,355.2228,355.0067,355.2032,2916.0
2024-08-30 14:20:00,361.53,361.66,361.4,361.42,2143.0,355.1737,355.3014,355.046,355.0656,2143.0
2024-08-30 14:25:00,361.4,361.63,361.23,361.23,2398.0,355.046,355.2719,354.879,354.879,2398.0
2024-08-30 14:30:00,361.07,361.2,361.07,361.2,400.0,354.7218,354.8495,354.7218,354.8495,400.0
2024-08-30 14:35:00,361.16,361.44,361.04,361.26,2843.0,354.8102,355.0853,354.6923,354.9084,2843.0
2024-08-30 14:40:00,361.27,361.29,361.09,361.25,1288.0,354.9183,354.9379,354.7414,354.8986,1288.0
2024-08-30 14:45:00,361.29,361.3,361.09,361.3,2514.0,354.9379,354.9477,354.7414,354.9477,2514.0
2024-08-30 14:50:00,361.35,361.5,361.1,361.18,12089.0,354.9969,355.1442,354.7513,354.8298,12089.0
2024-08-30 14:55:00,361.22,361.24,360.65,360.82,4172.0,354.8691,354.8888,354.3092,354.4762,4172.0
2024-08-30 15:00:00,360.77,361.0,360.77,360.99,1264.0,354.4271,354.653,354.4271,354.6432,1264.0
2024-08-30 15:05:00,361.0,361.14,360.94,361.0,2474.0,354.653,354.7906,354.5941,354.653,2474.0
2024-08-30 15:10:00,361.06,361.12,360.94,361.12,1444.0,354.712,354.7709,354.5941,354.7709,1444.0
2024-08-30 15:15:00,360.96,361.13,360.91,361.02,1040.0,354.6137,354.7807,354.5646,354.6727,1040.0
2024-08-30 15:20:00,361.06,361.5,360.97,361.37,6586.0,354.712,355.1442,354.6235,355.0165,6586.0
2024-08-30 15:25:00,361.48,361.57,361.39,361.5,5894.0,355.1246,355.213,355.0362,355.1442,5894.0
2024-08-30 15:30:00,361.5,361.6,361.24,361.26,12918.0,355.1442,355.2425,354.8888,354.9084,12918.0
2024-08-30 15:35:00,361.27,362.04,361.27,362.04,22849.0,354.9183,355.6747,354.9183,355.6747,22849.0
2024-08-30 15:40:00,361.95,362.18,361.84,362.1,3067.0,355.5863,355.8123,355.4782,355.7337,3067.0
2024-08-30 15:45:00,362.11,362.42,361.98,362.42,4816.0,355.7435,356.048,355.6158,356.048,4816.0
2024-08-30 15:50:00,362.51,362.52,361.97,362.11,14854.0,356.1365,356.1463,355.606,355.7435,14854.0
2024-08-30 15:55:00,361.97,362.23,361.56,361.65,47779.0,355.606,355.8614,355.2032,355.2916,47779.0
2024-09-03 09:30:00,362.28,363.3,361.85,363.19,13401.0,355.9105,356.9126,355.4881,356.8045,13401.0
2024-09-03 09:35:00,363.16,363.65,363.09,363.19,5738.0,356.775,357.2564,356.7063,356.8045,5738.0
2024-09-03 09:40:00,363.76,366.44,363.47,366.02,13976.0,357.3645,359.9974,357.0796,359.5848,13976.0
2024-09-03 09:45:00,366.38,366.84,365.08,365.5,9819.0,359.9384,360.3903,358.6613,359.0739,9819.0
2024-09-03 09:50:00,364.95,364.95,363.5,364.18,3515.0,358.5336,358.5336,357.1091,357.7771,3515.0
2024-09-03 09:55:00,364.16,364.3,363.52,364.3,2301.0,357.7575,357.895,357.1287,357.895,2301.0
2024-09-03 10:00:00,363.79,364.6,362.18,362.18,4447.0,357.394,358.1897,355.8123,355.8123,4447.0
2024-09-03 10:05:00,362.19,362.71,362.18,362.23,2627.0,355.8221,356.3329,355.8123,355.8614,2627.0
2024-09-03 10:10:00,362.48,363.95,362.47,363.5,4306.0,356.107,357.5511,356.0972,357.1091,4306.0
2024-09-03 10:15:00,363.88,363.88,363.2,363.7,4091.0,357.4824,357.4824,356.8143,357.3055,4091.0
2024-09-03 10:20:00,363.64,364.0,363.52,363.63,5667.0,357.2466,357.6003,357.1287,357.2368,5667.0
2024-09-03 10:25:00,363.64,364.1,363.64,363.88,4421.0,357.2466,357.6985,357.2466,357.4824,4421.0
2024-09-03 10:30:00,363.7,363.95,363.48,363.8,3917.0,357.3055,357.5511,357.0894,357.4038,3917.0
2024-09-03 10:35:00,363.64,364.5,363.64,364.3,2011.0,357.2466,358.0915,357.2466,357.895,2011.0
2024-09-03 10:40:00,363.97,365.18,363.97,365.18,3569.0,357.5708,358.7595,357.5708,358.7595,3569.0
2024-09-03 10:45:00,364.78,365.45,364.46,364.78,7228.0,358.3666,359.0248,358.0522,358.3666,7228.0
2024-09-03 10:50:00,365.06,365.64,365.0,365.33,2699.0,358.6416,359.2114,358.5827,358.9069,2699.0
2024-09-03 10:55:00,365.31,365.54,364.95,365.24,5490.0,358.8872,359.1132,358.5336,358.8185,5490.0
2024-09-03 11:00:00,365.23,365.98,365.23,365.79,8456.0,358.8086,359.5455,358.8086,359.3588,8456.0
2024-09-03 11:05:00,366.0,366.03,365.21,365.34,3618.0,359.5651,359.5946,358.789,358.9167,3618.0
2024-09-03 11:10:00,365.1,365.18,364.79,364.79,2957.0,358.6809,358.7595,358.3764,358.3764,2957.0
2024-09-03 11:15:00,364.44,364.75,364.44,364.73,1561.0,358.0325,358.3371,358.0325,358.3174,1561.0
2024-09-03 11:20:00,364.75,365.5,364.55,365.5,5236.0,358.3371,359.0739,358.1406,359.0739,5236.0
2024-09-03 11:25:00,365.44,365.76,365.18,365.22,4183.0,359.015,359.3293,358.7595,358.7988,4183.0
2024-09-03 11:30:00,365.41,366.0,365.34,365.75,4797.0,358.9855,359.5651,358.9167,359.3195,4797.0
2024-09-03 11:35:00,365.92,366.07,365.36,365.53,5562.0,359.4865,359.6339,358.9364,359.1034,5562.0
2024-09-03 11:40:00,365.53,365.9,365.45,365.73,1712.0,359.1034,359.4669,359.0248,359.2999,1712.0
2024-09-03 11:45:00,365.97,365.97,365.7,365.72,800.0,359.5356,359.5356,359.2704,359.29,800.0
2024-09-03 11:50:00,365.88,366.07,365.55,366.06,1639.0,359.4472,359.6339,359.123,359.624,1639.0
2024-09-03 11:55:00,366.18,366.39,366.14,366.3,1417.0,359.7419,359.9482,359.7026,359.8598,1417.0
2024-09-03 12:00:00,366.02,366.04,365.86,366.04,1703.0,359.5848,359.6044,359.4276,359.6044,1703.0
2024-09-03 12:05:00,366.38,366.47,366.12,366.26,975.0,359.9384,360.0268,359.683,359.8205,975.0
2024-09-03 12:10:00,366.24,366.48,366.08,366.08,4021.0,359.8009,360.0367,359.6437,359.6437,4021.0
2024-09-03 12:15:00,366.1,366.13,365.74,365.89,2587.0,359.6633,359.6928,359.3097,359.457,2587.0
2024-09-03 12:20:00,365.98,366.16,365.91,365.91,3340.0,359.5455,359.7223,359.4767,359.4767,3340.0
2024-09-03 12:25:00,365.91,365.91,365.16,365.18,1757.0,359.4767,359.4767,358.7399,358.7595,1757.0
2024-09-03 12:30:00,365.35,365.68,365.34,365.66,2430.0,358.9265,359.2507,358.9167,359.2311,2430.0
2024-09-03 12:35:00,365.5,365.51,364.9,364.9,2016.0,359.0739,359.0837,358.4844,358.4844,2016.0
2024-09-03 12:40:00,364.72,364.72,364.72,364.72,100.0,358.3076,358.3076,358.3076,358.3076,100.0
2024-09-03 12:45:00,364.71,364.89,364.58,364.58,2117.0,358.2978,358.4746,358.1701,358.1701,2117.0
2024-09-03 12:50:00,364.58,364.75,364.2,364.71,3572.0,358.1701,358.3371,357.7968,358.2978,3572.0
2024-09-03 12:55:00,364.7,365.8,364.7,365.8,6025.0,358.288,359.3686,358.288,359.3686,6025.0
2024-09-03 13:00:00,365.92,366.21,365.83,366.21,1300.0,359.4865,359.7714,359.3981,359.7714,1300.0
2024-09-03 13:05:00,365.97,366.35,365.97,366.22,1868.0,359.5356,359.909,359.5356,359.7812,1868.0
2024-09-03 13:10:00,366.23,366.23,366.18,366.19,1208.0,359.7911,359.7911,359.7419,359.7518,1208.0
2024-09-03 13:15:00,366.33,366.41,366.22,366.41,2577.0,359.8893,359.9679,359.7812,359.9679,2577.0
2024-09-03 13:20:00,366.37,366.68,366.24,366.24,4453.0,359.9286,360.2331,359.8009,359.8009,4453.0
2024-09-03 13:25:00,366.18,366.18,365.92,366.08,834.0,359.7419,359.7419,359.4865,359.6437,834.0
2024-09-03 13:30:00,365.81,366.0,365.59,365.67,1944.0,359.3784,359.5651,359.1623,359.2409,1944.0
2024-09-03 13:35:00,365.67,366.1,365.66,365.81,5408.0,359.2409,359.6633,359.2311,359.3784,5408.0
2024-09-03 13:40:00,365.8,365.8,365.22,365.22,2505.0,359.3686,359.3686,358.7988,358.7988,2505.0
2024-09-03 13:45:00,365.04,365.41,364.88,365.41,2059.0,358.622,358.9855,358.4648,358.9855,2059.0
2024-09-03 13:50:00,365.18,365.18,364.81,365.0,453.0,358.7595,358.7595,358.396,358.5827,453.0
2024-09-03 13:55:00,364.84,365.32,364.83,365.0,3352.0,358.4255,358.8971,358.4157,358.5827,3352.0
2024-09-03 14:00:00,365.06,365.06,364.58,365.02,3898.0,358.6416,358.6416,358.1701,358.6023,3898.0
2024-09-03 14:05:00,364.98,365.02,364.79,364.94,2258.0,358.563,358.6023,358.3764,358.5237,2258.0
2024-09-03 14:10:00,365.16,365.39,364.87,365.1,3110.0,358.7399,358.9658,358.455,358.6809,3110.0
2024-09-03 14:15:00,365.1,365.36,365.02,365.02,4498.0,358.6809,358.9364,358.6023,358.6023,4498.0
2024-09-03 14:20:00,365.19,365.28,365.06,365.06,991.0,358.7693,358.8578,358.6416,358.6416,991.0
2024-09-03 14:25:00,365.04,365.2,365.01,365.07,1397.0,358.622,358.7792,358.5925,358.6515,1397.0
2024-09-03 14:30:00,365.1,365.46,365.0,365.46,4581.0,358.6809,359.0346,358.5827,359.0346,4581.0
2024-09-03 14:35:00,365.25,365.69,365.23,365.68,1100.0,358.8283,359.2606,358.8086,359.2507,1100.0
2024-09-03 14:40:00,365.7,365.9,365.47,365.62,1686.0,359.2704,359.4669,359.0444,359.1918,1686.0
2024-09-03 14:45:00,365.75,365.76,365.46,365.47,3625.0,359.3195,359.3293,359.0346,359.0444,3625.0
2024-09-03 14:50:00,365.35,365.44,365.19,365.43,1158.0,358.9265,359.015,358.7693,359.0051,1158.0
2024-09-03 14:55:00,365.27,365.31,364.98,364.99,2699.0,358.8479,358.8872,358.563,358.5729,2699.0
2024-09-03 15:00:00,364.91,364.91,364.35,364.58,3174.0,358.4943,358.4943,357.9441,358.1701,3174.0
2024-09-03 15:05:00,364.46,364.94,364.45,364.94,1566.0,358.0522,358.5237,358.0424,358.5237,1566.0
2024-09-03 15:10:00,364.93,365.46,364.92,365.43,3208.0,358.5139,359.0346,358.5041,359.0051,3208.0
2024-09-03 15:15:00,365.31,365.77,365.17,365.62,6726.0,358.8872,359.3391,358.7497,359.1918,6726.0
2024-09-03 15:20:00,365.59,365.83,365.51,365.83,2505.0,359.1623,359.3981,359.0837,359.3981,2505.0
2024-09-03 15:25:00,365.87,366.3,365.78,366.28,9077.0,359.4374,359.8598,359.349,359.8402,9077.0
2024-09-03 15:30:00,366.17,367.07,366.16,367.07,5561.0,359.7321,360.6163,359.7223,360.6163,5561.0
2024-09-03 15:35:00,366.96,367.08,365.99,365.99,14074.0,360.5082,360.6261,359.5553,359.5553,14074.0
2024-09-03 15:40:00,366.09,366.09,365.58,365.95,7391.0,359.6535,359.6535,359.1525,359.516,7391.0
2024-09-03 15:45:00,365.94,366.31,365.72,366.22,9469.0,359.5062,359.8697,359.29,359.7812,9469.0
2024-09-03 15:50:00,366.15,366.2,365.25,365.42,19759.0,359.7125,359.7616,358.8283,358.9953,19759.0
2024-09-03 15:55:00,365.49,365.88,365.33,365.58,49509.0,359.0641,359.4472,358.9069,359.1525,49509.0
2024-09-04 09:30:00,366.4,366.4,364.74,366.21,19094.0,361.3326,361.3326,359.6955,361.1452,19094.0
2024-09-04 09:35:00,365.51,368.87,364.79,368.0,7997.0,360.4549,363.7684,359.7448,362.9104,7997.0
2024-09-04 09:40:00,367.08,367.57,366.84,367.56,16936.0,362.0032,362.4864,361.7665,362.4765,16936.0
2024-09-04 09:45:00,367.62,367.62,366.08,366.27,14390.0,362.5357,362.5357,361.017,361.2044,14390.0
2024-09-04 09:50:00,366.58,368.78,366.58,368.4,4390.0,361.5101,363.6796,361.5101,363.3049,4390.0
2024-09-04 09:55:00,368.43,369.04,367.97,368.46,4690.0,363.3345,363.936,362.8808,363.3641,4690.0
2024-09-04 10:00:00,368.46,370.64,368.39,369.42,13537.0,363.3641,365.5139,363.295,364.3108,13537.0
2024-09-04 10:05:00,369.51,370.21,369.49,370.01,6436.0,364.3995,365.0899,364.3798,364.8926,6436.0
2024-09-04 10:10:00,369.41,369.7,368.78,368.94,4873.0,364.3009,364.5869,363.6796,363.8374,4873.0
2024-09-04 10:15:00,368.78,368.99,367.74,368.99,7305.0,363.6796,363.8867,362.654,363.8867,7305.0
2024-09-04 10:20:00,369.22,369.97,368.93,369.29,7529.0,364.1136,364.8532,363.8276,364.1826,7529.0
2024-09-04 10:25:00,369.26,369.53,368.66,369.32,10200.0,364.153,364.4193,363.5613,364.2122,10200.0
2024-09-04 10:30:00,369.32,369.6,368.84,369.04,8327.0,364.2122,364.4883,363.7388,363.936,8327.0
2024-09-04 10:35:00,369.36,369.38,368.7,368.84,3763.0,364.2516,364.2713,363.6007,363.7388,3763.0
2024-09-04 10:40:00,368.89,369.39,368.66,369.33,5861.0,363.7881,364.2812,363.5613,364.222,5861.0
2024-09-04 10:45:00,369.31,369.32,368.77,369.0,4965.0,364.2023,364.2122,363.6698,363.8966,4965.0
2024-09-04 10:50:00,369.0,369.38,368.77,369.25,4620.0,363.8966,364.2713,363.6698,364.1431,4620.0
2024-09-04 10:55:00,369.26,369.38,368.76,368.76,4253.0,364.153,364.2713,363.6599,363.6599,4253.0
2024-09-04 11:00:00,369.18,369.4,368.82,369.19,4811.0,364.0741,364.2911,363.7191,364.084,4811.0
2024-09-04 11:05:00,369.31,369.93,369.08,369.54,5681.0,364.2023,364.8137,363.9755,364.4291,5681.0
2024-09-04 11:10:00,369.53,369.55,369.06,369.09,8296.0,364.4193,364.439,363.9558,363.9854,8296.0
2024-09-04 11:15:00,369.0,369.51,368.9,369.5,4095.0,363.8966,364.3995,363.798,364.3897,4095.0
2024-09-04 11:20:00,369.46,369.68,368.67,368.67,5592.0,364.3502,364.5672,363.5712,363.5712,5592.0
2024-09-04 11:25:00,368.67,368.98,368.51,368.67,5715.0,363.5712,363.8769,363.4134,363.5712,5715.0
2024-09-04 11:30:00,368.66,369.21,368.55,369.19,13713.0,363.5613,364.1037,363.4528,364.084,13713.0
2024-09-04 11:35:00,369.1,369.54,369.05,369.47,4938.0,363.9952,364.4291,363.9459,364.3601,4938.0
2024-09-04 11:40:00,369.55,369.95,369.44,369.91,10567.0,364.439,364.8335,364.3305,364.794,10567.0
2024-09-04 11:45:00,369.97,370.34,369.36,369.36,7702.0,364.8532,365.2181,364.2516,364.2516,7702.0
2024-09-04 11:50:00,369.48,369.84,369.42,369.58,14565.0,364.37,364.725,364.3108,364.4686,14565.0
2024-09-04 11:55:00,369.63,369.75,369.0,369.25,13847.0,364.5179,364.6362,363.8966,364.1431,13847.0
2024-09-04 12:00:00,369.25,369.53,369.24,369.24,11126.0,364.1431,364.4193,364.1333,364.1333,11126.0
2024-09-04 12:05:00,369.17,369.17,366.33,366.98,39230.0,364.0642,364.0642,361.2635,361.9045,39230.0
2024-09-04 12:10:00,366.72,366.86,365.75,366.09,5058.0,361.6481,361.7862,360.6915,361.0268,5058.0
2024-09-04 12:15:00,366.09,366.3,365.9,366.13,3690.0,361.0268,361.2339,360.8395,361.0663,3690.0
2024-09-04 12:20:00,365.9,366.01,365.68,365.68,1300.0,360.8395,360.948,360.6225,360.6225,1300.0
2024-09-04 12:25:00,366.12,366.19,365.95,366.01,850.0,361.0564,361.1255,360.8888,360.948,850.0
2024-09-04 12:30:00,366.02,366.02,365.36,365.75,5370.0,360.9578,360.9578,360.3069,360.6915,5370.0
2024-09-04 12:35:00,365.97,366.13,365.83,366.04,1300.0,360.9085,361.0663,360.7704,360.9775,1300.0
2024-09-04 12:40:00,366.04,366.04,365.82,365.91,1508.0,360.9775,360.9775,360.7606,360.8493,1508.0
2024-09-04 12:45:00,365.84,366.05,365.51,365.74,3026.0,360.7803,360.9874,360.4549,360.6817,3026.0
2024-09-04 12:50:00,365.91,366.16,365.61,366.12,2150.0,360.8493,361.0959,360.5535,361.0564,2150.0
2024-09-04 12:55:00,366.12,366.23,365.57,365.77,4674.0,361.0564,361.1649,360.514,360.7113,4674.0
2024-09-04 13:00:00,365.96,365.98,365.48,365.49,538.0,360.8986,360.9184,360.4253,360.4351,538.0
2024-09-04 13:05:00,365.57,365.57,364.85,365.23,1726.0,360.514,360.514,359.804,360.1787,1726.0
2024-09-04 13:10:00,365.25,365.4,365.1,365.1,1726.0,360.1985,360.3464,360.0505,360.0505,1726.0
2024-09-04 13:15:00,365.14,365.17,364.91,364.96,3752.0,360.09,360.1196,359.8632,359.9125,3752.0
2024-09-04 13:20:00,364.75,365.02,364.65,364.66,1800.0,359.7054,359.9716,359.6068,359.6166,1800.0
2024-09-04 13:25:00,364.47,364.52,364.0,364.19,1700.0,359.4292,359.4786,358.9658,359.1531,1700.0
2024-09-04 13:30:00,364.18,364.57,364.12,364.12,2856.0,359.1433,359.5279,359.0841,359.0841,2856.0
2024-09-04 13:35:00,364.36,364.36,364.01,364.29,2846.0,359.3208,359.3208,358.9756,359.2517,2846.0
2024-09-04 13:40:00,364.3,364.63,364.3,364.63,1509.0,359.2616,359.587,359.2616,359.587,1509.0
2024-09-04 13:45:00,364.57,364.85,364.53,364.84,1205.0,359.5279,359.804,359.4884,359.7941,1205.0
2024-09-04 13:50:00,364.76,364.9,364.4,364.9,1810.0,359.7152,359.8533,359.3602,359.8533,1810.0
2024-09-04 13:55:00,364.67,365.23,364.67,365.23,1797.0,359.6265,360.1787,359.6265,360.1787,1797.0
2024-09-04 14:00:00,364.99,365.33,364.98,365.16,1605.0,359.9421,360.2774,359.9322,360.1097,1605.0
2024-09-04 14:05:00,365.38,365.6,365.38,365.43,1560.0,360.3267,360.5436,360.3267,360.376,1560.0
2024-09-04 14:10:00,365.56,365.56,365.29,365.52,1547.0,360.5042,360.5042,360.2379,360.4647,1547.0
2024-09-04 14:15:00,365.43,365.7,365.25,365.5,1051.0,360.376,360.6422,360.1985,360.445,1051.0
2024-09-04 14:20:00,365.38,365.63,365.38,365.44,1475.0,360.3267,360.5732,360.3267,360.3858,1475.0
2024-09-04 14:25:00,365.62,365.74,365.43,365.57,2312.0,360.5633,360.6817,360.376,360.514,2312.0
2024-09-04 14:30:00,365.75,366.16,365.75,365.79,2430.0,360.6915,361.0959,360.6915,360.731,2430.0
2024-09-04 14:35:00,365.67,365.94,365.62,365.94,1237.0,360.6127,360.8789,360.5633,360.8789,1237.0
2024-09-04 14:40:00,365.8,366.03,365.8,365.86,1400.0,360.7409,360.9677,360.7409,360.8,1400.0
2024-09-04 14:45:00,365.96,366.24,365.96,366.06,2370.0,360.8986,361.1748,360.8986,360.9973,2370.0
2024-09-04 14:50:00,365.88,366.16,365.88,365.95,2005.0,360.8197,361.0959,360.8197,360.8888,2005.0
2024-09-04 14:55:00,365.86,365.95,365.52,365.52,6644.0,360.8,360.8888,360.4647,360.4647,6644.0
2024-09-04 15:00:00,365.61,365.76,365.33,365.74,1919.0,360.5535,360.7014,360.2774,360.6817,1919.0
2024-09-04 15:05:00,365.74,365.8,365.5,365.62,3426.0,360.6817,360.7409,360.445,360.5633,3426.0
2024-09-04 15:10:00,365.59,365.78,365.57,365.57,3565.0,360.5338,360.7211,360.514,360.514,3565.0
2024-09-04 15:15:00,365.47,365.54,365.17,365.17,717.0,360.4154,360.4845,360.1196,360.1196,717.0
2024-09-04 15:20:00,365.01,365.39,365.01,365.29,1723.0,359.9618,360.3365,359.9618,360.2379,1723.0
2024-09-04 15:25:00,365.43,365.69,365.27,365.56,3615.0,360.376,360.6324,360.2182,360.5042,3615.0
2024-09-04 15:30:00,365.65,365.65,364.99,364.99,2447.0,360.5929,360.5929,359.9421,359.9421,2447.0
2024-09-04 15:35:00,364.94,365.2,364.84,365.18,3073.0,359.8927,360.1492,359.7941,360.1294,3073.0
2024-09-04 15:40:00,365.15,365.87,365.04,365.83,4118.0,360.0998,360.8099,359.9914,360.7704,4118.0
2024-09-04 15:45:00,365.82,366.33,365.65,366.15,6173.0,360.7606,361.2635,360.5929,361.086,6173.0
2024-09-04 15:50:00,366.03,366.25,365.71,366.14,9135.0,360.9677,361.1846,360.6521,361.0762,9135.0
2024-09-04 15:55:00,366.13,366.82,366.13,366.36,40146.0,361.0663,361.7467,361.0663,361.2931,40146.0
2024-09-05 09:30:00,362.06,364.41,356.85,357.0,67151.0,357.0526,359.3701,351.9146,352.0626,67151.0
2024-09-05 09:35:00,357.1,357.1,352.42,352.6,32180.0,352.1612,352.1612,347.5459,347.7234,32180.0
2024-09-05 09:40:00,352.17,352.81,348.8,352.75,32331.0,347.2994,347.9305,343.976,347.8713,32331.0
2024-09-05 09:45:00,352.53,358.82,351.37,358.77,28586.0,347.6544,353.8574,346.5104,353.8081,28586.0
2024-09-05 09:50:00,358.35,360.84,358.0,358.14,25419.0,353.3939,355.8495,353.0487,353.1868,25419.0
2024-09-05 09:55:00,357.79,358.82,356.68,358.82,6505.0,352.8416,353.8574,351.747,353.8574,6505.0
2024-09-05 10:00:00,357.44,357.44,354.64,355.32,8525.0,352.4965,352.4965,349.7352,350.4058,8525.0
2024-09-05 10:05:00,354.96,355.72,353.37,353.37,11004.0,350.0508,350.8003,348.4828,348.4828,11004.0
2024-09-05 10:10:00,353.72,353.95,353.04,353.22,4082.0,348.8279,349.0547,348.1573,348.3348,4082.0
2024-09-05 10:15:00,354.01,354.37,353.09,353.98,1817.0,349.1139,349.4689,348.2066,349.0843,1817.0
2024-09-05 10:20:00,353.64,353.75,352.28,352.53,7029.0,348.749,348.8575,347.4078,347.6544,7029.0
2024-09-05 10:25:00,352.48,352.72,351.7,351.97,14268.0,347.6051,347.8418,346.8359,347.1021,14268.0
2024-09-05 10:30:00,351.97,352.14,351.0,351.28,14671.0,347.1021,347.2698,346.1455,346.4217,14671.0
2024-09-05 10:35:00,351.06,351.25,350.0,350.56,11945.0,346.2047,346.3921,345.1594,345.7116,11945.0
2024-09-05 10:40:00,350.32,350.82,349.0,349.94,17491.0,345.4749,345.968,344.1732,345.1002,17491.0
2024-09-05 10:45:00,349.42,349.71,349.0,349.49,9611.0,344.5874,344.8734,344.1732,344.6564,9611.0
2024-09-05 10:50:00,349.62,351.1,349.62,350.83,44757.0,344.7846,346.2442,344.7846,345.9779,44757.0
2024-09-05 10:55:00,351.0,351.35,350.73,350.85,18120.0,346.1455,346.4907,345.8793,345.9976,18120.0
2024-09-05 11:00:00,350.89,352.46,349.86,352.37,28016.0,346.0371,347.5854,345.0213,347.4966,28016.0
2024-09-05 11:05:00,351.99,353.97,351.58,353.19,19935.0,347.1219,349.0745,346.7175,348.3053,19935.0
2024-09-05 11:10:00,353.18,355.01,352.44,353.0,141495.0,348.2954,350.1001,347.5656,348.1179,141495.0
2024-09-05 11:15:00,352.88,353.41,352.09,352.6,10826.0,347.9995,348.5222,347.2205,347.7234,10826.0
2024-09-05 11:20:00,352.7,353.11,352.03,352.04,4701.0,347.822,348.2264,347.1613,347.1712,4701.0
2024-09-05 11:25:00,352.04,352.82,352.03,352.25,5367.0,347.1712,347.9404,347.1613,347.3783,5367.0
2024-09-05 11:30:00,352.05,352.48,351.46,352.28,7504.0,347.181,347.6051,346.5992,347.4078,7504.0
2024-09-05 11:35:00,351.99,352.61,351.98,352.05,4404.0,347.1219,347.7333,347.112,347.181,4404.0
2024-09-05 11:40:00,352.22,352.89,352.04,352.18,5751.0,347.3487,348.0094,347.1712,347.3092,5751.0
2024-09-05 11:45:00,352.52,352.88,352.36,352.4,1363.0,347.6445,347.9995,347.4867,347.5262,1363.0
2024-09-05 11:50:00,352.28,352.41,351.8,351.8,11623.0,347.4078,347.536,346.9345,346.9345,11623.0
2024-09-05 11:55:00,351.91,352.09,351.77,352.0,5296.0,347.043,347.2205,346.9049,347.1317,5296.0
2024-09-05 12:00:00,351.76,351.76,351.15,351.31,3295.0,346.895,346.895,346.2935,346.4513,3295.0
2024-09-05 12:05:00,351.3,352.05,351.2,352.05,7567.0,346.4414,347.181,346.3428,347.181,7567.0
2024-09-05 12:10:00,351.97,352.11,350.49,350.49,15214.0,347.1021,347.2402,345.6426,345.6426,15214.0
2024-09-05 12:15:00,350.37,350.37,349.54,350.09,3993.0,345.5243,345.5243,344.7057,345.2481,3993.0
2024-09-05 12:20:00,350.05,350.35,349.53,350.35,5495.0,345.2087,345.5045,344.6959,345.5045,5495.0
2024-09-05 12:25:00,350.43,350.6,349.89,349.95,6129.0,345.5834,345.7511,345.0509,345.1101,6129.0
2024-09-05 12:30:00,349.96,351.13,349.87,350.8,8457.0,345.1199,346.2737,345.0312,345.9483,8457.0
2024-09-05 12:35:00,350.88,351.07,349.95,349.97,3491.0,346.0272,346.2146,345.1101,345.1298,3491.0
2024-09-05 12:40:00,350.04,350.54,349.84,350.05,27496.0,345.1988,345.6919,345.0016,345.2087,27496.0
2024-09-05 12:45:00,350.08,350.43,350.03,350.16,9478.0,345.2383,345.5834,345.189,345.3172,9478.0
2024-09-05 12:50:00,350.31,350.85,350.3,350.73,2200.0,345.4651,345.9976,345.4552,345.8793,2200.0
2024-09-05 12:55:00,350.9,351.25,350.9,351.18,7783.0,346.0469,346.3921,346.0469,346.3231,7783.0
2024-09-05 13:00:00,351.17,351.31,350.82,351.05,20624.0,346.3132,346.4513,345.968,346.1949,20624.0
2024-09-05 13:05:00,351.08,351.08,350.66,350.7,3219.0,346.2244,346.2244,345.8102,345.8497,3219.0
2024-09-05 13:10:00,350.6,350.71,350.23,350.23,3599.0,345.7511,345.8596,345.3862,345.3862,3599.0
2024-09-05 13:15:00,350.38,350.64,350.23,350.46,4945.0,345.5341,345.7905,345.3862,345.613,4945.0
2024-09-05 13:20:00,350.46,350.74,350.43,350.53,2290.0,345.613,345.8891,345.5834,345.682,2290.0
2024-09-05 13:25:00,350.71,350.86,350.35,350.53,3026.0,345.8596,346.0075,345.5045,345.682,3026.0
2024-09-05 13:30:00,350.46,350.92,350.32,350.89,3989.0,345.613,346.0667,345.4749,346.0371,3989.0
2024-09-05 13:35:00,351.16,352.08,351.16,352.07,1775.0,346.3033,347.2106,346.3033,347.2007,1775.0
2024-09-05 13:40:00,352.03,352.1,351.57,352.1,16793.0,347.1613,347.2303,346.7077,347.2303,16793.0
2024-09-05 13:45:00,352.2,353.11,352.2,352.69,6169.0,347.3289,348.2264,347.3289,347.8122,6169.0
2024-09-05 13:50:00,353.04,353.47,352.96,353.27,5459.0,348.1573,348.5814,348.0784,348.3841,5459.0
2024-09-05 13:55:00,353.27,353.62,353.0,353.46,8658.0,348.3841,348.7293,348.1179,348.5715,8658.0
2024-09-05 14:00:00,353.51,354.16,352.91,352.91,84294.0,348.6208,349.2618,348.0291,348.0291,84294.0
2024-09-05 14:05:00,353.11,353.28,352.98,352.98,2419.0,348.2264,348.394,348.0982,348.0982,2419.0
2024-09-05 14:10:00,353.24,353.86,353.18,353.38,3107.0,348.3546,348.966,348.2954,348.4926,3107.0
2024-09-05 14:15:00,353.59,353.59,352.73,352.8,4493.0,348.6997,348.6997,347.8516,347.9207,4493.0
2024-09-05 14:20:00,352.87,353.44,352.86,352.91,6643.0,347.9897,348.5518,347.9798,348.0291,6643.0
2024-09-05 14:25:00,353.42,353.43,352.84,353.43,111702.0,348.5321,348.5419,347.9601,348.5419,111702.0
2024-09-05 14:30:00,353.47,353.74,353.32,353.56,16278.0,348.5814,348.8476,348.4335,348.6701,16278.0
2024-09-05 14:35:00,353.56,353.74,353.31,353.44,7616.0,348.6701,348.8476,348.4236,348.5518,7616.0
2024-09-05 14:40:00,353.3,353.38,352.51,353.0,17287.0,348.4137,348.4926,347.6347,348.1179,17287.0
2024-09-05 14:45:00,353.01,353.22,352.91,353.18,8217.0,348.1277,348.3348,348.0291,348.2954,8217.0
2024-09-05 14:50:00,353.26,353.51,353.17,353.33,9886.0,348.3743,348.6208,348.2855,348.4433,9886.0
2024-09-05 14:55:00,353.42,353.78,352.8,352.95,12250.0,348.5321,348.8871,347.9207,348.0686,12250.0
2024-09-05 15:00:00,352.99,353.34,352.99,353.27,9046.0,348.108,348.4532,348.108,348.3841,9046.0
2024-09-05 15:05:00,353.29,353.3,352.81,353.18,3819.0,348.4039,348.4137,347.9305,348.2954,3819.0
2024-09-05 15:10:00,353.25,353.51,353.17,353.17,11996.0,348.3644,348.6208,348.2855,348.2855,11996.0
2024-09-05 15:15:00,353.1,353.15,352.68,352.72,5931.0,348.2165,348.2658,347.8023,347.8418,5931.0
2024-09-05 15:20:00,352.74,353.01,352.74,352.84,4616.0,347.8615,348.1277,347.8615,347.9601,4616.0
2024-09-05 15:25:00,353.03,353.41,352.97,353.41,9301.0,348.1475,348.5222,348.0883,348.5222,9301.0
2024-09-05 15:30:00,353.35,353.88,353.28,353.71,19052.0,348.463,348.9857,348.394,348.8181,19052.0
2024-09-05 15:35:00,353.44,353.71,353.28,353.28,15383.0,348.5518,348.8181,348.394,348.394,15383.0
2024-09-05 15:40:00,353.19,353.19,352.65,352.66,11769.0,348.3053,348.3053,347.7727,347.7826,11769.0
2024-09-05 15:45:00,352.66,353.54,352.65,353.29,21616.0,347.7826,348.6504,347.7727,348.4039,21616.0
2024-09-05 15:50:00,353.07,354.81,353.06,354.1,66245.0,348.1869,349.9029,348.1771,349.2027,66245.0
2024-09-05 15:55:00,354.18,356.04,354.09,354.95,148832.0,349.2816,351.1158,349.1928,350.0409,148832.0
2024-09-06 09:30:00,357.46,359.46,355.08,357.74,38942.0,352.5162,354.4885,350.1691,352.7923,38942.0
2024-09-06 09:35:00,357.74,358.88,357.01,358.8,39369.0,352.7923,353.9166,352.0724,353.8377,39369.0
2024-09-06 09:40:00,358.63,358.63,357.24,357.24,2332.0,353.67,353.67,352.2992,352.2992,2332.0
2024-09-06 09:45:00,357.72,357.88,357.03,357.4,5778.0,352.7726,352.9304,352.0921,352.457,5778.0
2024-09-06 09:50:00,356.99,358.55,356.97,357.97,6689.0,352.0527,353.5911,352.033,353.0191,6689.0
2024-09-06 09:55:00,357.97,359.28,357.96,358.69,8318.0,353.0191,354.311,353.0093,353.7292,8318.0
2024-09-06 10:00:00,358.69,359.06,357.93,357.93,3226.0,353.7292,354.0941,352.9797,352.9797,3226.0
2024-09-06 10:05:00,357.73,358.46,357.07,357.47,3263.0,352.7825,353.5024,352.1316,352.5261,3263.0
2024-09-06 10:10:00,357.39,358.49,357.08,358.38,12163.0,352.4472,353.532,352.1415,353.4235,12163.0
2024-09-06 10:15:00,358.21,358.21,357.28,358.0,6516.0,353.2558,353.2558,352.3387,353.0487,6516.0
2024-09-06 10:20:00,357.97,358.92,357.97,358.2,4778.0,353.0191,353.956,353.0191,353.246,4778.0
2024-09-06 10:25:00,357.87,358.57,356.88,357.12,10142.0,352.9205,353.6108,351.9442,352.1809,10142.0
2024-09-06 10:30:00,357.58,357.9,357.41,357.9,11825.0,352.6345,352.9501,352.4669,352.9501,11825.0
2024-09-06 10:35:00,357.75,358.15,357.6,357.94,12505.0,352.8022,353.1967,352.6543,352.9896,12505.0
2024-09-06 10:40:00,358.3,358.42,357.17,357.58,6991.0,353.3446,353.4629,352.2302,352.6345,6991.0
2024-09-06 10:45:00,357.14,358.01,357.14,357.83,1443.0,352.2006,353.0586,352.2006,352.8811,1443.0
2024-09-06 10:50:00,357.62,357.62,357.44,357.44,2746.0,352.674,352.674,352.4965,352.4965,2746.0
2024-09-06 10:55:00,357.6,357.68,356.98,357.06,3543.0,352.6543,352.7332,352.0428,352.1217,3543.0
2024-09-06 11:00:00,357.43,358.84,357.43,358.27,38428.0,352.4866,353.8771,352.4866,353.315,38428.0
2024-09-06 11:05:00,358.57,358.59,357.67,357.94,1875.0,353.6108,353.6306,352.7233,352.9896,1875.0
2024-09-06 11:10:00,358.25,358.35,357.5,358.35,3841.0,353.2953,353.3939,352.5556,353.3939,3841.0
2024-09-06 11:15:00,358.06,358.06,357.03,357.56,1746.0,353.1079,353.1079,352.0921,352.6148,1746.0
2024-09-06 11:20:00,357.67,358.01,357.37,357.96,1855.0,352.7233,353.0586,352.4274,353.0093,1855.0
2024-09-06 11:25:00,357.64,357.65,357.26,357.65,749.0,352.6937,352.7036,352.319,352.7036,749.0
2024-09-06 11:30:00,357.28,357.91,357.28,357.91,893.0,352.3387,352.96,352.3387,352.96,893.0
2024-09-06 11:35:00,357.61,357.82,357.25,357.25,900.0,352.6641,352.8712,352.3091,352.3091,900.0
2024-09-06 11:40:00,357.25,357.41,357.14,357.41,1100.0,352.3091,352.4669,352.2006,352.4669,1100.0
2024-09-06 11:45:00,357.14,357.14,356.74,356.97,1847.0,352.2006,352.2006,351.8062,352.033,1847.0
2024-09-06 11:50:00,356.97,357.05,356.56,356.64,1200.0,352.033,352.1119,351.6286,351.7075,1200.0
2024-09-06 11:55:00,356.61,356.72,356.39,356.63,3254.0,351.678,351.7864,351.461,351.6977,3254.0
2024-09-06 12:00:00,356.56,356.84,356.39,356.53,2307.0,351.6286,351.9048,351.461,351.5991,2307.0
2024-09-06 12:05:00,356.54,356.54,356.17,356.17,542.0,351.6089,351.6089,351.244,351.244,542.0
2024-09-06 12:10:00,356.11,356.66,356.11,356.57,2000.0,351.1849,351.7273,351.1849,351.6385,2000.0
2024-09-06 12:15:00,356.22,356.22,355.85,355.85,914.0,351.2934,351.2934,350.9285,350.9285,914.0
2024-09-06 12:20:00,356.12,356.39,355.88,356.18,3304.0,351.1947,351.461,350.9581,351.2539,3304.0
2024-09-06 12:25:00,356.04,356.72,356.04,356.7,1467.0,351.1158,351.7864,351.1158,351.7667,1467.0
2024-09-06 12:30:00,356.55,356.73,356.17,356.42,2864.0,351.6188,351.7963,351.244,351.4906,2864.0
2024-09-06 12:35:00,356.55,357.16,356.27,357.15,6467.0,351.6188,352.2203,351.3427,352.2105,6467.0
2024-09-06 12:40:00,357.01,357.31,356.71,357.28,2893.0,352.0724,352.3683,351.7766,352.3387,2893.0
2024-09-06 12:45:00,357.16,357.21,357.0,357.0,800.0,352.2203,352.2697,352.0626,352.0626,800.0
2024-09-06 12:50:00,357.16,357.16,356.36,356.36,1991.0,352.2203,352.2203,351.4314,351.4314,1991.0
2024-09-06 12:55:00,356.58,356.76,356.4,356.4,1121.0,351.6484,351.8259,351.4709,351.4709,1121.0
2024-09-06 13:00:00,356.41,356.76,356.34,356.55,2741.0,351.4807,351.8259,351.4117,351.6188,2741.0
2024-09-06 13:05:00,356.62,357.06,356.46,356.92,6610.0,351.6878,352.1217,351.53,351.9837,6610.0
2024-09-06 13:10:00,356.85,356.85,356.56,356.56,1200.0,351.9146,351.9146,351.6286,351.6286,1200.0
2024-09-06 13:15:00,356.6,356.97,356.5,356.86,4398.0,351.6681,352.033,351.5695,351.9245,4398.0
2024-09-06 13:20:00,356.78,356.86,356.27,356.58,3800.0,351.8456,351.9245,351.3427,351.6484,3800.0
2024-09-06 13:25:00,356.54,356.54,356.12,356.12,1100.0,351.6089,351.6089,351.1947,351.1947,1100.0
2024-09-06 13:30:00,356.06,356.09,355.69,355.77,1527.0,351.1356,351.1651,350.7707,350.8496,1527.0
2024-09-06 13:35:00,355.69,355.69,354.91,355.14,5470.0,350.7707,350.7707,350.0015,350.2283,5470.0
2024-09-06 13:40:00,355.16,355.24,355.1,355.11,1078.0,350.248,350.3269,350.1888,350.1987,1078.0
2024-09-06 13:45:00,355.13,355.18,354.91,355.05,1232.0,350.2184,350.2677,350.0015,350.1395,1232.0
2024-09-06 13:50:00,355.04,355.25,354.91,355.19,11146.0,350.1297,350.3368,350.0015,350.2776,11146.0
2024-09-06 13:55:00,355.21,355.52,355.11,355.31,2546.0,350.2973,350.603,350.1987,350.3959,2546.0
2024-09-06 14:00:00,355.23,355.3,354.87,354.9,2635.0,350.317,350.3861,349.962,349.9916,2635.0
2024-09-06 14:05:00,354.6,354.75,354.25,354.55,2659.0,349.6958,349.8437,349.3506,349.6464,2659.0
2024-09-06 14:10:00,354.55,354.71,354.23,354.23,3712.0,349.6464,349.8042,349.3309,349.3309,3712.0
2024-09-06 14:15:00,354.35,354.4,354.11,354.25,2221.0,349.4492,349.4985,349.2125,349.3506,2221.0
2024-09-06 14:20:00,354.24,354.41,353.85,353.87,2568.0,349.3407,349.5084,348.9561,348.9759,2568.0
2024-09-06 14:25:00,353.94,354.44,353.85,354.43,11558.0,349.0449,349.538,348.9561,349.5281,11558.0
2024-09-06 14:30:00,354.4,354.4,353.8,353.81,1842.0,349.4985,349.4985,348.9068,348.9167,1842.0
2024-09-06 14:35:00,353.67,354.05,353.66,353.96,6769.0,348.7786,349.1534,348.7688,349.0646,6769.0
2024-09-06 14:40:00,353.9,354.13,353.69,354.02,2464.0,349.0054,349.2323,348.7983,349.1238,2464.0
2024-09-06 14:45:00,354.12,355.16,354.11,355.16,5067.0,349.2224,350.248,349.2125,350.248,5067.0
2024-09-06 14:50:00,355.03,355.29,354.74,355.04,6520.0,350.1198,350.3762,349.8338,350.1297,6520.0
2024-09-06 14:55:00,355.2,355.45,354.86,354.98,5553.0,350.2875,350.534,349.9522,350.0705,5553.0
2024-09-06 15:00:00,354.92,354.97,354.44,354.8,4046.0,350.0113,350.0606,349.538,349.893,4046.0
2024-09-06 15:05:00,354.88,355.37,354.88,355.19,3253.0,349.9719,350.4551,349.9719,350.2776,3253.0
2024-09-06 15:10:00,355.11,355.44,354.92,355.38,9159.0,350.1987,350.5241,350.0113,350.465,9159.0
2024-09-06 15:15:00,355.41,355.64,355.14,355.15,5319.0,350.4946,350.7214,350.2283,350.2381,5319.0
2024-09-06 15:20:00,355.19,355.44,355.06,355.31,7776.0,350.2776,350.5241,350.1494,350.3959,7776.0
2024-09-06 15:25:00,355.28,355.96,355.28,355.86,55297.0,350.3664,351.0369,350.3664,350.9383,55297.0
2024-09-06 15:30:00,355.73,355.88,355.28,355.32,6187.0,350.8101,350.9581,350.3664,350.4058,6187.0
2024-09-06 15:35:00,355.42,355.42,354.62,354.83,4833.0,350.5044,350.5044,349.7155,349.9226,4833.0
2024-09-06 15:40:00,354.83,354.89,354.0,354.19,10086.0,349.9226,349.9817,349.1041,349.2914,10086.0
2024-09-06 15:45:00,354.19,354.76,353.89,354.58,22230.0,349.2914,349.8535,348.9956,349.676,22230.0
2024-09-06 15:50:00,354.61,354.74,352.99,353.48,30855.0,349.7056,349.8338,348.108,348.5912,30855.0
2024-09-06 15:55:00,353.48,353.76,353.01,353.51,96383.0,348.5912,348.8674,348.1277,348.6208,96383.0
2024-09-09 09:30:00,356.55,356.55,351.67,351.98,13442.0,351.6188,351.6188,346.8063,347.112,13442.0
2024-09-09 09:35:00,351.71,353.37,351.45,352.42,6335.0,346.8457,348.4828,346.5893,347.5459,6335.0
2024-09-09 09:40:00,352.4,354.22,352.05,353.99,16331.0,347.5262,349.321,347.181,349.0942,16331.0
2024-09-09 09:45:00,354.22,356.6,353.79,356.22,6544.0,349.321,351.6681,348.897,351.2934,6544.0
2024-09-09 09:50:00,356.43,357.0,356.12,356.73,6519.0,351.5004,352.0626,351.1947,351.7963,6519.0
2024-09-09 09:55:00,356.9,357.38,356.5,356.58,6864.0,351.9639,352.4373,351.5695,351.6484,6864.0
2024-09-09 10:00:00,356.83,356.83,355.97,355.97,2972.0,351.8949,351.8949,351.0468,351.0468,2972.0
2024-09-09 10:05:00,355.71,356.9,355.65,356.52,5516.0,350.7904,351.9639,350.7312,351.5892,5516.0
2024-09-09 10:10:00,356.31,357.06,356.0,357.02,3893.0,351.3821,352.1217,351.0764,352.0823,3893.0
2024-09-09 10:15:00,356.8,357.66,356.8,356.89,2591.0,351.8653,352.7134,351.8653,351.9541,2591.0
2024-09-09 10:20:00,356.89,357.0,356.38,356.62,5257.0,351.9541,352.0626,351.4511,351.6878,5257.0
2024-09-09 10:25:00,356.85,357.75,356.85,357.36,2632.0,351.9146,352.8022,351.9146,352.4176,2632.0
2024-09-09 10:30:00,357.57,358.19,357.55,357.82,2983.0,352.6247,353.2361,352.605,352.8712,2983.0
2024-09-09 10:35:00,357.56,358.24,357.56,358.17,1300.0,352.6148,353.2854,352.6148,353.2164,1300.0
2024-09-09 10:40:00,357.92,358.19,357.66,358.19,1639.0,352.9698,353.2361,352.7134,353.2361,1639.0
2024-09-09 10:45:00,358.09,359.03,358.07,358.69,1569.0,353.1375,354.0645,353.1178,353.7292,1569.0
2024-09-09 10:50:00,359.15,359.15,358.44,358.72,3258.0,354.1828,354.1828,353.4826,353.7588,3258.0
2024-09-09 10:55:00,358.77,359.12,358.53,359.06,1712.0,353.8081,354.1532,353.5714,354.0941,1712.0
2024-09-09 11:00:00,358.92,359.14,358.53,358.71,3410.0,353.956,354.173,353.5714,353.7489,3410.0
2024-09-09 11:05:00,358.85,359.12,358.56,359.12,1167.0,353.887,354.1532,353.601,354.1532,1167.0
2024-09-09 11:10:00,359.01,359.18,358.43,358.43,2434.0,354.0448,354.2124,353.4728,353.4728,2434.0
2024-09-09 11:15:00,358.32,358.47,358.2,358.2,900.0,353.3643,353.5122,353.246,353.246,900.0
2024-09-09 11:20:00,358.02,358.13,357.74,357.94,1361.0,353.0685,353.1769,352.7923,352.9896,1361.0
2024-09-09 11:25:00,357.92,358.32,357.76,358.22,9740.0,352.9698,353.3643,352.8121,353.2657,9740.0
2024-09-09 11:30:00,358.4,358.54,357.99,358.19,3777.0,353.4432,353.5813,353.0389,353.2361,3777.0
2024-09-09 11:35:00,358.05,358.38,357.96,358.38,1918.0,353.098,353.4235,353.0093,353.4235,1918.0
2024-09-09 11:40:00,358.37,359.01,358.36,358.7,1800.0,353.4136,354.0448,353.4038,353.7391,1800.0
2024-09-09 11:45:00,358.69,358.76,358.68,358.76,200.0,353.7292,353.7982,353.7193,353.7982,200.0
2024-09-09 11:50:00,358.71,359.1,358.47,358.94,4677.0,353.7489,354.1335,353.5122,353.9757,4677.0
2024-09-09 11:55:00,358.77,358.88,358.55,358.72,1577.0,353.8081,353.9166,353.5911,353.7588,1577.0
2024-09-09 12:00:00,358.57,358.88,358.34,358.88,2977.0,353.6108,353.9166,353.384,353.9166,2977.0
2024-09-09 12:05:00,358.96,359.21,358.8,358.99,2102.0,353.9955,354.242,353.8377,354.025,2102.0
2024-09-09 12:10:00,359.0,359.17,358.87,359.16,2302.0,354.0349,354.2026,353.9067,354.1927,2302.0
2024-09-09 12:15:00,359.0,359.04,358.89,358.94,1467.0,354.0349,354.0743,353.9264,353.9757,1467.0
2024-09-09 12:20:00,358.89,358.91,358.71,358.81,2899.0,353.9264,353.9461,353.7489,353.8475,2899.0
2024-09-09 12:25:00,358.67,358.92,358.56,358.92,1809.0,353.7095,353.956,353.601,353.956,1809.0
2024-09-09 12:30:00,358.97,359.03,358.71,358.84,1700.0,354.0053,354.0645,353.7489,353.8771,1700.0
2024-09-09 12:35:00,358.85,359.07,358.82,359.04,1212.0,353.887,354.1039,353.8574,354.0743,1212.0
2024-09-09 12:40:00,359.05,359.11,358.63,358.63,2390.0,354.0842,354.1434,353.67,353.67,2390.0
2024-09-09 12:45:00,358.67,358.67,358.61,358.67,524.0,353.7095,353.7095,353.6503,353.7095,524.0
2024-09-09 12:50:00,358.58,358.68,358.5,358.62,2678.0,353.6207,353.7193,353.5418,353.6602,2678.0
2024-09-09 12:55:00,358.62,358.62,358.61,358.62,199.0,353.6602,353.6602,353.6503,353.6602,199.0
2024-09-09 13:00:00,358.43,358.79,358.38,358.38,1909.0,353.4728,353.8278,353.4235,353.4235,1909.0
2024-09-09 13:05:00,358.4,358.42,358.3,358.3,450.0,353.4432,353.4629,353.3446,353.3446,450.0
2024-09-09 13:10:00,358.15,358.15,358.1,358.11,400.0,353.1967,353.1967,353.1473,353.1572,400.0
2024-09-09 13:15:00,358.04,358.08,357.95,358.06,751.0,353.0882,353.1276,352.9994,353.1079,751.0
2024-09-09 13:20:00,357.94,358.06,357.79,357.8,3251.0,352.9896,353.1079,352.8416,352.8515,3251.0
2024-09-09 13:25:00,357.64,358.34,357.63,358.34,53871.0,352.6937,353.384,352.6838,353.384,53871.0
2024-09-09 13:30:00,358.3,358.54,358.2,358.54,705.0,353.3446,353.5813,353.246,353.5813,705.0
2024-09-09 13:35:00,358.35,358.59,358.35,358.4,426.0,353.3939,353.6306,353.3939,353.4432,426.0
2024-09-09 13:40:00,358.47,358.59,357.76,357.77,4184.0,353.5122,353.6306,352.8121,352.8219,4184.0
2024-09-09 13:45:00,358.09,358.27,357.92,358.11,614.0,353.1375,353.315,352.9698,353.1572,614.0
2024-09-09 13:50:00,357.85,357.85,357.55,357.58,1625.0,352.9008,352.9008,352.605,352.6345,1625.0
2024-09-09 13:55:00,357.41,357.7,357.29,357.54,2407.0,352.4669,352.7529,352.3486,352.5951,2407.0
2024-09-09 14:00:00,357.53,357.62,357.53,357.58,791.0,352.5852,352.674,352.5852,352.6345,791.0
2024-09-09 14:05:00,357.55,357.59,357.44,357.44,1080.0,352.605,352.6444,352.4965,352.4965,1080.0
2024-09-09 14:10:00,357.57,357.84,357.41,357.84,2128.0,352.6247,352.8909,352.4669,352.8909,2128.0
2024-09-09 14:15:00,357.76,357.76,357.34,357.38,741.0,352.8121,352.8121,352.3979,352.4373,741.0
2024-09-09 14:20:00,357.74,357.88,357.57,357.88,1576.0,352.7923,352.9304,352.6247,352.9304,1576.0
2024-09-09 14:25:00,358.0,358.13,357.89,358.04,1669.0,353.0487,353.1769,352.9403,353.0882,1669.0
2024-09-09 14:30:00,358.04,358.12,357.78,357.78,3555.0,353.0882,353.1671,352.8318,352.8318,3555.0
2024-09-09 14:35:00,357.88,358.13,357.79,357.94,4279.0,352.9304,353.1769,352.8416,352.9896,4279.0
2024-09-09 14:40:00,357.76,358.11,357.55,358.0,2427.0,352.8121,353.1572,352.605,353.0487,2427.0
2024-09-09 14:45:00,358.04,358.3,358.04,358.12,1703.0,353.0882,353.3446,353.0882,353.1671,1703.0
2024-09-09 14:50:00,358.27,358.3,357.96,358.06,14670.0,353.315,353.3446,353.0093,353.1079,14670.0
2024-09-09 14:55:00,357.96,358.61,357.96,358.61,5284.0,353.0093,353.6503,353.0093,353.6503,5284.0
2024-09-09 15:00:00,358.27,358.61,358.26,358.61,2338.0,353.315,353.6503,353.3051,353.6503,2338.0
2024-09-09 15:05:00,358.86,359.29,358.82,359.07,2531.0,353.8968,354.3209,353.8574,354.1039,2531.0
2024-09-09 15:10:00,359.05,359.17,358.87,358.9,2045.0,354.0842,354.2026,353.9067,353.9363,2045.0
2024-09-09 15:15:00,358.86,359.01,358.66,358.66,1393.0,353.8968,354.0448,353.6996,353.6996,1393.0
2024-09-09 15:20:00,358.69,358.72,358.35,358.45,3649.0,353.7292,353.7588,353.3939,353.4925,3649.0
2024-09-09 15:25:00,358.3,358.86,358.3,358.86,1508.0,353.3446,353.8968,353.3446,353.8968,1508.0
2024-09-09 15:30:00,358.73,358.88,358.53,358.72,3552.0,353.7686,353.9166,353.5714,353.7588,3552.0
2024-09-09 15:35:00,358.52,358.73,358.45,358.51,2515.0,353.5615,353.7686,353.4925,353.5517,2515.0
2024-09-09 15:40:00,358.77,359.32,358.63,359.08,34968.0,353.8081,354.3505,353.67,354.1138,34968.0
2024-09-09 15:45:00,358.94,359.15,358.57,358.86,5570.0,353.9757,354.1828,353.6108,353.8968,5570.0
2024-09-09 15:50:00,358.69,358.84,358.35,358.65,19046.0,353.7292,353.8771,353.3939,353.6897,19046.0
2024-09-09 15:55:00,358.5,358.67,357.46,357.6,78998.0,353.5418,353.7095,352.5162,352.6543,78998.0
2024-09-10 09:30:00,358.51,359.0,355.92,356.67,22361.0,353.5517,354.0349,350.9975,351.7371,22361.0
2024-09-10 09:35:00,355.78,360.3,355.77,358.88,8247.0,350.8594,355.3169,350.8496,353.9166,8247.0
2024-09-10 09:40:00,360.34,360.34,359.01,360.1,2631.0,355.3564,355.3564,354.0448,355.1197,2631.0
2024-09-10 09:45:00,360.61,360.61,358.58,358.85,2857.0,355.6226,355.6226,353.6207,353.887,2857.0
2024-09-10 09:50:00,359.79,360.11,358.48,358.71,4248.0,354.814,355.1296,353.5221,353.7489,4248.0
2024-09-10 09:55:00,357.91,357.97,356.26,356.7,5081.0,352.96,353.0191,351.3328,351.7667,5081.0
2024-09-10 10:00:00,356.41,357.01,356.2,356.23,2793.0,351.4807,352.0724,351.2736,351.3032,2793.0
2024-09-10 10:05:00,356.75,356.75,355.65,355.88,1360.0,351.816,351.816,350.7312,350.9581,1360.0
2024-09-10 10:10:00,356.11,357.05,356.11,357.05,3342.0,351.1849,352.1119,351.1849,352.1119,3342.0
2024-09-10 10:15:00,357.34,358.04,357.07,358.04,672.0,352.3979,353.0882,352.1316,353.0882,672.0
2024-09-10 10:20:00,357.83,358.31,357.76,358.31,700.0,352.8811,353.3544,352.8121,353.3544,700.0
2024-09-10 10:25:00,357.47,358.34,357.47,358.25,2231.0,352.5261,353.384,352.5261,353.2953,2231.0
2024-09-10 10:30:00,357.83,358.11,357.69,357.99,2280.0,352.8811,353.1572,352.743,353.0389,2280.0
2024-09-10 10:35:00,357.68,358.18,357.57,358.05,5666.0,352.7332,353.2262,352.6247,353.098,5666.0
2024-09-10 10:40:00,358.01,358.01,357.72,357.74,2518.0,353.0586,353.0586,352.7726,352.7923,2518.0
2024-09-10 10:45:00,357.67,358.12,357.51,357.51,2610.0,352.7233,353.1671,352.5655,352.5655,2610.0
2024-09-10 10:50:00,357.71,357.71,357.41,357.41,1109.0,352.7627,352.7627,352.4669,352.4669,1109.0
2024-09-10 10:55:00,357.43,357.89,357.39,357.89,5133.0,352.4866,352.9403,352.4472,352.9403,5133.0
2024-09-10 11:00:00,357.6,357.63,357.37,357.62,413.0,352.6543,352.6838,352.4274,352.674,413.0
2024-09-10 11:05:00,357.61,357.87,357.55,357.8,1200.0,352.6641,352.9205,352.605,352.8515,1200.0
2024-09-10 11:10:00,357.99,357.99,357.53,357.53,1228.0,353.0389,353.0389,352.5852,352.5852,1228.0
2024-09-10 11:15:00,357.72,357.72,357.0,357.12,1415.0,352.7726,352.7726,352.0626,352.1809,1415.0
2024-09-10 11:20:00,357.32,357.37,356.93,357.31,1309.0,352.3781,352.4274,351.9935,352.3683,1309.0
2024-09-10 11:25:00,357.38,357.54,357.38,357.54,212.0,352.4373,352.5951,352.4373,352.5951,212.0
2024-09-10 11:30:00,357.19,357.99,357.19,357.4,15309.0,352.2499,353.0389,352.2499,352.457,15309.0
2024-09-10 11:35:00,357.39,357.4,357.19,357.25,1338.0,352.4472,352.457,352.2499,352.3091,1338.0
2024-09-10 11:40:00,357.38,357.79,357.21,357.6,1732.0,352.4373,352.8416,352.2697,352.6543,1732.0
2024-09-10 11:45:00,357.63,357.63,357.47,357.54,1595.0,352.6838,352.6838,352.5261,352.5951,1595.0
2024-09-10 11:50:00,357.26,357.4,357.21,357.26,655.0,352.319,352.457,352.2697,352.319,655.0
2024-09-10 11:55:00,357.11,357.53,357.11,357.27,4003.0,352.171,352.5852,352.171,352.3288,4003.0
2024-09-10 12:00:00,357.25,357.25,356.83,356.93,1674.0,352.3091,352.3091,351.8949,351.9935,1674.0
2024-09-10 12:05:00,356.83,356.83,356.81,356.81,300.0,351.8949,351.8949,351.8752,351.8752,300.0
2024-09-10 12:10:00,356.86,357.06,356.86,356.97,600.0,351.9245,352.1217,351.9245,352.033,600.0
2024-09-10 12:15:00,356.99,357.37,356.99,357.29,3083.0,352.0527,352.4274,352.0527,352.3486,3083.0
2024-09-10 12:20:00,357.34,357.53,357.08,357.43,2034.0,352.3979,352.5852,352.1415,352.4866,2034.0
2024-09-10 12:25:00,357.64,357.87,357.55,357.86,846.0,352.6937,352.9205,352.605,352.9107,846.0
2024-09-10 12:30:00,357.71,357.98,357.54,357.75,2282.0,352.7627,353.029,352.5951,352.8022,2282.0
2024-09-10 12:35:00,357.93,358.02,357.76,358.0,992.0,352.9797,353.0685,352.8121,353.0487,992.0
2024-09-10 12:40:00,358.05,358.18,357.54,357.69,2818.0,353.098,353.2262,352.5951,352.743,2818.0
2024-09-10 12:45:00,357.53,357.84,357.53,357.84,674.0,352.5852,352.8909,352.5852,352.8909,674.0
2024-09-10 12:50:00,357.87,358.04,357.6,357.96,974.0,352.9205,353.0882,352.6543,353.0093,974.0
2024-09-10 12:55:00,357.75,358.18,357.75,357.98,1497.0,352.8022,353.2262,352.8022,353.029,1497.0
2024-09-10 13:00:00,357.74,357.97,357.74,357.96,839.0,352.7923,353.0191,352.7923,353.0093,839.0
2024-09-10 13:05:00,357.96,357.96,357.96,357.96,0.0,353.0093,353.0093,353.0093,353.0093,0.0
2024-09-10 13:10:00,358.06,358.42,357.92,358.25,4018.0,353.1079,353.4629,352.9698,353.2953,4018.0
2024-09-10 13:15:00,358.05,358.74,358.05,358.17,6108.0,353.098,353.7785,353.098,353.2164,6108.0
2024-09-10 13:20:00,358.68,358.71,358.43,358.49,2689.0,353.7193,353.7489,353.4728,353.532,2689.0
2024-09-10 13:25:00,358.54,358.7,358.54,358.6,863.0,353.5813,353.7391,353.5813,353.6404,863.0
2024-09-10 13:30:00,358.8,358.8,358.8,358.8,300.0,353.8377,353.8377,353.8377,353.8377,300.0
2024-09-10 13:35:00,358.8,359.33,358.78,359.3,1832.0,353.8377,354.3603,353.8179,354.3308,1832.0
2024-09-10 13:40:00,359.3,359.87,359.3,359.61,2361.0,354.3308,354.8929,354.3308,354.6365,2361.0
2024-09-10 13:45:00,359.44,359.56,359.33,359.34,1055.0,354.4688,354.5872,354.3603,354.3702,1055.0
2024-09-10 13:50:00,359.34,359.34,359.18,359.18,544.0,354.3702,354.3702,354.2124,354.2124,544.0
2024-09-10 13:55:00,359.42,359.53,359.41,359.42,800.0,354.4491,354.5576,354.4392,354.4491,800.0
2024-09-10 14:00:00,359.27,359.45,359.19,359.36,2602.0,354.3012,354.4787,354.2223,354.3899,2602.0
2024-09-10 14:05:00,359.09,359.46,359.09,359.29,777.0,354.1237,354.4885,354.1237,354.3209,777.0
2024-09-10 14:10:00,359.33,359.52,359.05,359.2,4910.0,354.3603,354.5477,354.0842,354.2321,4910.0
2024-09-10 14:15:00,359.15,359.35,359.14,359.35,1186.0,354.1828,354.3801,354.173,354.3801,1186.0
2024-09-10 14:20:00,359.25,359.6,359.21,359.4,1455.0,354.2814,354.6266,354.242,354.4294,1455.0
2024-09-10 14:25:00,359.24,359.45,359.03,359.25,1828.0,354.2716,354.4787,354.0645,354.2814,1828.0
2024-09-10 14:30:00,359.25,359.6,359.24,359.34,2057.0,354.2814,354.6266,354.2716,354.3702,2057.0
2024-09-10 14:35:00,359.63,359.63,359.34,359.5,400.0,354.6562,354.6562,354.3702,354.528,400.0
2024-09-10 14:40:00,359.5,359.64,359.14,359.19,5758.0,354.528,354.6661,354.173,354.2223,5758.0
2024-09-10 14:45:00,359.17,359.52,359.16,359.23,1575.0,354.2026,354.5477,354.1927,354.2617,1575.0
2024-09-10 14:50:00,359.5,359.55,359.17,359.27,1867.0,354.528,354.5773,354.2026,354.3012,1867.0
2024-09-10 14:55:00,359.3,359.37,359.2,359.33,800.0,354.3308,354.3998,354.2321,354.3603,800.0
2024-09-10 15:00:00,359.32,359.35,359.08,359.17,9474.0,354.3505,354.3801,354.1138,354.2026,9474.0
2024-09-10 15:05:00,359.17,359.18,358.93,359.1,2923.0,354.2026,354.2124,353.9659,354.1335,2923.0
2024-09-10 15:10:00,359.06,359.17,358.83,358.94,1953.0,354.0941,354.2026,353.8673,353.9757,1953.0
2024-09-10 15:15:00,358.77,358.81,358.39,358.61,2285.0,353.8081,353.8475,353.4333,353.6503,2285.0
2024-09-10 15:20:00,358.72,358.77,358.55,358.67,1517.0,353.7588,353.8081,353.5911,353.7095,1517.0
2024-09-10 15:25:00,358.67,358.69,358.28,358.28,3637.0,353.7095,353.7292,353.3249,353.3249,3637.0
2024-09-10 15:30:00,358.05,358.15,357.49,358.06,3856.0,353.098,353.1967,352.5458,353.1079,3856.0
2024-09-10 15:35:00,358.06,358.49,357.91,357.94,4131.0,353.1079,353.532,352.96,352.9896,4131.0
2024-09-10 15:40:00,358.08,358.51,357.96,358.35,7071.0,353.1276,353.5517,353.0093,353.3939,7071.0
2024-09-10 15:45:00,358.39,358.97,358.34,358.81,7742.0,353.4333,354.0053,353.384,353.8475,7742.0
2024-09-10 15:50:00,358.94,359.32,358.71,358.9,10501.0,353.9757,354.3505,353.7489,353.9363,10501.0
2024-09-10 15:55:00,358.9,358.97,357.95,358.1,34876.0,353.9363,354.0053,352.9994,353.1473,34876.0
2024-09-11 09:30:00,356.85,356.85,353.53,354.99,10539.0,351.9146,351.9146,348.6406,350.0804,10539.0
2024-09-11 09:35:00,354.99,355.26,354.18,354.92,1189.0,350.0804,350.3466,349.2816,350.0113,1189.0
2024-09-11 09:40:00,355.14,355.43,355.04,355.27,1230.0,350.2283,350.5143,350.1297,350.3565,1230.0
2024-09-11 09:45:00,355.11,355.2,354.26,354.45,10219.0,350.1987,350.2875,349.3605,349.5478,10219.0
2024-09-11 09:50:00,354.45,354.97,353.9,354.44,1843.0,349.5478,350.0606,349.0054,349.538,1843.0
2024-09-11 09:55:00,354.43,354.67,354.02,354.58,2242.0,349.5281,349.7648,349.1238,349.676,2242.0
2024-09-11 10:00:00,353.6,353.6,351.89,351.97,6682.0,348.7096,348.7096,347.0232,347.1021,6682.0
2024-09-11 10:05:00,351.66,352.43,351.66,352.1,2859.0,346.7964,347.5558,346.7964,347.2303,2859.0
2024-09-11 10:10:00,351.89,352.03,351.31,351.31,2028.0,347.0232,347.1613,346.4513,346.4513,2028.0
2024-09-11 10:15:00,351.64,351.64,350.94,350.94,1155.0,346.7767,346.7767,346.0864,346.0864,1155.0
2024-09-11 10:20:00,350.43,351.01,350.43,350.61,1625.0,345.5834,346.1554,345.5834,345.7609,1625.0
2024-09-11 10:25:00,350.61,351.08,350.61,350.9,5115.0,345.7609,346.2244,345.7609,346.0469,5115.0
2024-09-11 10:30:00,350.88,351.41,350.88,351.41,7546.0,346.0272,346.5499,346.0272,346.5499,7546.0
2024-09-11 10:35:00,351.46,352.18,351.06,351.58,2080.0,346.5992,347.3092,346.2047,346.7175,2080.0
2024-09-11 10:40:00,351.78,352.19,351.78,352.19,1677.0,346.9148,347.3191,346.9148,347.3191,1677.0
2024-09-11 10:45:00,352.2,352.5,352.03,352.12,1900.0,347.3289,347.6248,347.1613,347.2501,1900.0
2024-09-11 10:50:00,352.11,353.22,352.11,353.22,3058.0,347.2402,348.3348,347.2402,348.3348,3058.0
2024-09-11 10:55:00,353.01,353.35,352.74,353.35,7586.0,348.1277,348.463,347.8615,348.463,7586.0
2024-09-11 11:00:00,353.02,353.32,352.9,352.9,7274.0,348.1376,348.4335,348.0193,348.0193,7274.0
2024-09-11 11:05:00,352.81,353.04,352.44,352.98,6764.0,347.9305,348.1573,347.5656,348.0982,6764.0
2024-09-11 11:10:00,352.91,353.17,352.76,352.99,3449.0,348.0291,348.2855,347.8812,348.108,3449.0
2024-09-11 11:15:00,352.7,353.17,352.64,352.88,1867.0,347.822,348.2855,347.7629,347.9995,1867.0
2024-09-11 11:20:00,353.17,353.18,352.56,352.79,2342.0,348.2855,348.2954,347.684,347.9108,2342.0
2024-09-11 11:25:00,352.47,352.88,352.41,352.88,1168.0,347.5952,347.9995,347.536,347.9995,1168.0
2024-09-11 11:30:00,352.84,353.34,352.76,353.06,2113.0,347.9601,348.4532,347.8812,348.1771,2113.0
2024-09-11 11:35:00,353.07,353.86,353.05,353.86,1884.0,348.1869,348.966,348.1672,348.966,1884.0
2024-09-11 11:40:00,353.79,354.53,353.67,353.73,5068.0,348.897,349.6267,348.7786,348.8378,5068.0
2024-09-11 11:45:00,353.82,354.02,353.69,353.82,3214.0,348.9265,349.1238,348.7983,348.9265,3214.0
2024-09-11 11:50:00,353.91,354.01,353.45,353.45,1132.0,349.0153,349.1139,348.5617,348.5617,1132.0
2024-09-11 11:55:00,353.53,353.53,352.98,352.98,2099.0,348.6406,348.6406,348.0982,348.0982,2099.0
2024-09-11 12:00:00,353.1,353.7,353.09,353.38,2304.0,348.2165,348.8082,348.2066,348.4926,2304.0
2024-09-11 12:05:00,353.62,353.88,353.28,353.28,2022.0,348.7293,348.9857,348.394,348.394,2022.0
2024-09-11 12:10:00,353.39,353.5,353.16,353.16,2425.0,348.5025,348.611,348.2757,348.2757,2425.0
2024-09-11 12:15:00,353.36,353.43,352.86,352.88,2403.0,348.4729,348.5419,347.9798,347.9995,2403.0
2024-09-11 12:20:00,352.85,353.0,352.61,352.62,628.0,347.97,348.1179,347.7333,347.7431,628.0
2024-09-11 12:25:00,353.16,353.49,353.16,353.43,1043.0,348.2757,348.6011,348.2757,348.5419,1043.0
2024-09-11 12:30:00,353.72,353.77,353.17,353.74,2006.0,348.8279,348.8772,348.2855,348.8476,2006.0
2024-09-11 12:35:00,353.98,354.0,353.9,353.95,832.0,349.0843,349.1041,349.0054,349.0547,832.0
2024-09-11 12:40:00,354.13,354.99,354.13,354.99,1329.0,349.2323,350.0804,349.2323,350.0804,1329.0
2024-09-11 12:45:00,354.88,356.2,354.88,356.2,3678.0,349.9719,351.2736,349.9719,351.2736,3678.0
2024-09-11 12:50:00,356.06,356.59,355.98,356.54,7500.0,351.1356,351.6582,351.0567,351.6089,7500.0
2024-09-11 12:55:00,356.33,356.42,356.06,356.13,4043.0,351.4018,351.4906,351.1356,351.2046,4043.0
2024-09-11 13:00:00,356.42,356.69,356.07,356.69,1940.0,351.4906,351.7569,351.1454,351.7569,1940.0
2024-09-11 13:05:00,356.72,356.72,356.48,356.52,1419.0,351.7864,351.7864,351.5498,351.5892,1419.0
2024-09-11 13:10:00,356.52,356.66,356.17,356.17,4170.0,351.5892,351.7273,351.244,351.244,4170.0
2024-09-11 13:15:00,356.28,356.33,355.94,356.0,1400.0,351.3525,351.4018,351.0172,351.0764,1400.0
2024-09-11 13:20:00,355.91,355.96,355.51,355.6,2266.0,350.9876,351.0369,350.5932,350.6819,2266.0
2024-09-11 13:25:00,355.87,356.14,355.79,355.83,1360.0,350.9482,351.2145,350.8693,350.9087,1360.0
2024-09-11 13:30:00,355.69,356.14,355.45,355.97,1919.0,350.7707,351.2145,350.534,351.0468,1919.0
2024-09-11 13:35:00,355.69,356.09,355.55,356.09,574.0,350.7707,351.1651,350.6326,351.1651,574.0
2024-09-11 13:40:00,356.14,356.19,356.03,356.19,1140.0,351.2145,351.2638,351.106,351.2638,1140.0
2024-09-11 13:45:00,356.26,356.36,356.1,356.25,1400.0,351.3328,351.4314,351.175,351.3229,1400.0
2024-09-11 13:50:00,356.43,356.5,356.3,356.31,1225.0,351.5004,351.5695,351.3722,351.3821,1225.0
2024-09-11 13:55:00,356.44,356.44,355.89,356.11,1318.0,351.5103,351.5103,350.9679,351.1849,1318.0
2024-09-11 14:00:00,356.33,356.58,356.08,356.42,1000.0,351.4018,351.6484,351.1553,351.4906,1000.0
2024-09-11 14:05:00,356.25,356.33,356.01,356.01,1100.0,351.3229,351.4018,351.0863,351.0863,1100.0
2024-09-11 14:10:00,356.06,356.23,355.75,355.85,2063.0,351.1356,351.3032,350.8299,350.9285,2063.0
2024-09-11 14:15:00,356.04,356.14,355.69,355.69,2100.0,351.1158,351.2145,350.7707,350.7707,2100.0
2024-09-11 14:20:00,355.68,355.7,355.55,355.56,700.0,350.7608,350.7805,350.6326,350.6425,700.0
2024-09-11 14:25:00,355.58,355.58,354.98,355.03,2573.0,350.6622,350.6622,350.0705,350.1198,2573.0
2024-09-11 14:30:00,354.95,355.97,354.95,355.97,1564.0,350.0409,351.0468,350.0409,351.0468,1564.0
2024-09-11 14:35:00,355.74,356.17,355.67,356.17,1414.0,350.82,351.244,350.751,351.244,1414.0
2024-09-11 14:40:00,356.34,356.49,356.07,356.12,1000.0,351.4117,351.5596,351.1454,351.1947,1000.0
2024-09-11 14:45:00,356.39,356.66,356.21,356.56,1530.0,351.461,351.7273,351.2835,351.6286,1530.0
2024-09-11 14:50:00,356.42,356.52,355.93,356.09,2090.0,351.4906,351.5892,351.0074,351.1651,2090.0
2024-09-11 14:55:00,356.1,356.55,356.1,356.29,1394.0,351.175,351.6188,351.175,351.3624,1394.0
2024-09-11 15:00:00,356.39,356.71,356.17,356.58,2470.0,351.461,351.7766,351.244,351.6484,2470.0
2024-09-11 15:05:00,356.54,356.71,356.29,356.32,4357.0,351.6089,351.7766,351.3624,351.392,4357.0
2024-09-11 15:10:00,356.49,356.74,356.41,356.6,4838.0,351.5596,351.8062,351.4807,351.6681,4838.0
2024-09-11 15:15:00,356.75,356.87,356.71,356.86,1180.0,351.816,351.9344,351.7766,351.9245,1180.0
2024-09-11 15:20:00,356.63,356.64,356.53,356.64,346.0,351.6977,351.7075,351.5991,351.7075,346.0
2024-09-11 15:25:00,356.61,357.05,356.6,357.05,4117.0,351.678,352.1119,351.6681,352.1119,4117.0
2024-09-11 15:30:00,356.85,357.13,356.73,357.12,4660.0,351.9146,352.1908,351.7963,352.1809,4660.0
2024-09-11 15:35:00,357.05,357.31,356.89,356.89,4794.0,352.1119,352.3683,351.9541,351.9541,4794.0
2024-09-11 15:40:00,356.73,356.75,356.35,356.45,4291.0,351.7963,351.816,351.4216,351.5202,4291.0
2024-09-11 15:45:00,356.46,357.36,356.24,357.28,5762.0,351.53,352.4176,351.3131,352.3387,5762.0
2024-09-11 15:50:00,357.01,357.29,356.22,357.29,5690.0,352.0724,352.3486,351.2934,352.3486,5690.0
2024-09-11 15:55:00,357.25,358.21,357.1,357.45,34567.0,352.3091,353.2558,352.1612,352.5063,34567.0
2024-09-12 09:30:00,357.26,358.72,356.35,356.96,8086.0,352.319,353.7588,351.4216,352.0231,8086.0
2024-09-12 09:35:00,357.64,357.88,356.37,357.03,11650.0,352.6937,352.9304,351.4413,352.0921,11650.0
2024-09-12 09:40:00,356.91,357.49,355.55,355.63,1736.0,351.9738,352.5458,350.6326,350.7115,1736.0
2024-09-12 09:45:00,355.47,356.71,355.16,356.29,3137.0,350.5537,351.7766,350.248,351.3624,3137.0
2024-09-12 09:50:00,356.65,356.9,356.12,356.12,6633.0,351.7174,351.9639,351.1947,351.1947,6633.0
2024-09-12 09:55:00,356.16,356.81,356.15,356.53,4117.0,351.2342,351.8752,351.2243,351.5991,4117.0
2024-09-12 10:00:00,356.14,357.01,355.62,356.91,3633.0,351.2145,352.0724,350.7016,351.9738,3633.0
2024-09-12 10:05:00,357.25,358.02,356.58,358.02,2043.0,352.3091,353.0685,351.6484,353.0685,2043.0
2024-09-12 10:10:00,358.61,358.9,358.11,358.31,1902.0,353.6503,353.9363,353.1572,353.3544,1902.0
2024-09-12 10:15:00,358.3,358.59,358.08,358.08,1610.0,353.3446,353.6306,353.1276,353.1276,1610.0
2024-09-12 10:20:00,358.79,358.79,358.17,358.35,1276.0,353.8278,353.8278,353.2164,353.3939,1276.0
2024-09-12 10:25:00,358.39,358.61,358.09,358.44,3740.0,353.4333,353.6503,353.1375,353.4826,3740.0
2024-09-12 10:30:00,358.23,358.83,358.23,358.83,717.0,353.2756,353.8673,353.2756,353.8673,717.0
2024-09-12 10:35:00,358.87,358.93,358.79,358.83,1000.0,353.9067,353.9659,353.8278,353.8673,1000.0
2024-09-12 10:40:00,358.94,359.63,358.93,359.63,2948.0,353.9757,354.6562,353.9659,354.6562,2948.0
2024-09-12 10:45:00,359.82,359.99,359.49,359.99,868.0,354.8436,355.0112,354.5181,355.0112,868.0
2024-09-12 10:50:00,359.61,359.71,359.38,359.42,1600.0,354.6365,354.7351,354.4096,354.4491,1600.0
2024-09-12 10:55:00,359.06,359.37,358.7,358.81,1709.0,354.0941,354.3998,353.7391,353.8475,1709.0
2024-09-12 11:00:00,359.09,359.22,359.01,359.22,300.0,354.1237,354.2519,354.0448,354.2519,300.0
2024-09-12 11:05:00,359.26,359.7,358.61,359.04,3705.0,354.2913,354.7252,353.6503,354.0743,3705.0
2024-09-12 11:10:00,359.02,359.24,359.01,359.24,606.0,354.0546,354.2716,354.0448,354.2716,606.0
2024-09-12 11:15:00,359.07,359.59,359.02,359.1,2251.0,354.1039,354.6167,354.0546,354.1335,2251.0
2024-09-12 11:20:00,359.43,359.78,359.43,359.56,400.0,354.459,354.8041,354.459,354.5872,400.0
2024-09-12 11:25:00,359.63,359.96,359.63,359.96,400.0,354.6562,354.9816,354.6562,354.9816,400.0
2024-09-12 11:30:00,359.77,359.93,359.34,359.93,3882.0,354.7943,354.952,354.3702,354.952,3882.0
2024-09-12 11:35:00,359.81,360.0,359.72,359.84,1129.0,354.8337,355.0211,354.7449,354.8633,1129.0
2024-09-12 11:40:00,359.86,360.08,359.75,359.94,2437.0,354.883,355.1,354.7745,354.9619,2437.0
2024-09-12 11:45:00,359.85,360.22,359.85,360.0,1795.0,354.8731,355.238,354.8731,355.0211,1795.0
2024-09-12 11:50:00,360.02,360.02,359.76,359.84,1673.0,355.0408,355.0408,354.7844,354.8633,1673.0
2024-09-12 11:55:00,359.93,360.0,359.59,359.74,1439.0,354.952,355.0211,354.6167,354.7647,1439.0
2024-09-12 12:00:00,359.81,360.01,359.8,360.01,200.0,354.8337,355.0309,354.8238,355.0309,200.0
2024-09-12 12:05:00,359.93,360.08,359.68,359.76,4215.0,354.952,355.1,354.7055,354.7844,4215.0
2024-09-12 12:10:00,360.08,360.17,359.94,359.99,612.0,355.1,355.1887,354.9619,355.0112,612.0
2024-09-12 12:15:00,360.23,360.23,359.8,360.0,1816.0,355.2479,355.2479,354.8238,355.0211,1816.0
2024-09-12 12:20:00,359.99,360.11,359.84,360.11,1700.0,355.0112,355.1296,354.8633,355.1296,1700.0
2024-09-12 12:25:00,359.98,360.03,359.84,360.03,1400.0,355.0013,355.0507,354.8633,355.0507,1400.0
2024-09-12 12:30:00,359.82,360.27,359.82,360.27,1723.0,354.8436,355.2873,354.8436,355.2873,1723.0
2024-09-12 12:35:00,360.15,360.51,360.15,360.46,525.0,355.169,355.524,355.169,355.4747,525.0
2024-09-12 12:40:00,360.5,360.78,360.49,360.78,2274.0,355.5142,355.7903,355.5043,355.7903,2274.0
2024-09-12 12:45:00,360.8,360.8,360.52,360.65,2603.0,355.81,355.81,355.5339,355.6621,2603.0
2024-09-12 12:50:00,360.78,360.91,360.65,360.9,4182.0,355.7903,355.9185,355.6621,355.9086,4182.0
2024-09-12 12:55:00,361.15,361.15,360.52,360.69,1742.0,356.1552,356.1552,355.5339,355.7015,1742.0
2024-09-12 13:00:00,360.52,361.2,360.52,361.06,2936.0,355.5339,356.2045,355.5339,356.0664,2936.0
2024-09-12 13:05:00,361.06,361.21,361.06,361.21,400.0,356.0664,356.2143,356.0664,356.2143,400.0
2024-09-12 13:10:00,361.34,361.53,361.24,361.24,460.0,356.3425,356.5299,356.2439,356.2439,460.0
2024-09-12 13:15:00,361.5,361.72,361.5,361.67,610.0,356.5003,356.7173,356.5003,356.668,610.0
2024-09-12 13:20:00,361.54,361.57,361.48,361.56,725.0,356.5398,356.5694,356.4806,356.5595,725.0
2024-09-12 13:25:00,361.57,361.73,361.25,361.25,1708.0,356.5694,356.7271,356.2538,356.2538,1708.0
2024-09-12 13:30:00,361.25,361.56,361.24,361.56,409.0,356.2538,356.5595,356.2439,356.5595,409.0
2024-09-12 13:35:00,361.6,361.92,361.6,361.71,1200.0,356.5989,356.9145,356.5989,356.7074,1200.0
2024-09-12 13:40:00,361.88,362.32,361.73,362.32,2140.0,356.8751,357.309,356.7271,357.309,2140.0
2024-09-12 13:45:00,362.49,362.49,362.0,362.47,1921.0,357.4766,357.4766,356.9934,357.4569,1921.0
2024-09-12 13:50:00,362.44,362.66,362.17,362.17,2652.0,357.4273,357.6443,357.1611,357.1611,2652.0
2024-09-12 13:55:00,362.16,362.16,361.72,361.81,1688.0,357.1512,357.1512,356.7173,356.806,1688.0
2024-09-12 14:00:00,361.62,361.71,361.48,361.49,1192.0,356.6187,356.7074,356.4806,356.4905,1192.0
2024-09-12 14:05:00,361.34,361.82,361.33,361.56,4238.0,356.3425,356.8159,356.3327,356.5595,4238.0
2024-09-12 14:10:00,361.56,361.89,361.56,361.89,1926.0,356.5595,356.8849,356.5595,356.8849,1926.0
2024-09-12 14:15:00,361.68,361.85,361.58,361.58,1939.0,356.6778,356.8455,356.5792,356.5792,1939.0
2024-09-12 14:20:00,361.71,361.83,361.59,361.69,2156.0,356.7074,356.8258,356.5891,356.6877,2156.0
2024-09-12 14:25:00,361.68,361.77,361.45,361.45,2492.0,356.6778,356.7666,356.451,356.451,2492.0
2024-09-12 14:30:00,361.59,361.9,361.58,361.9,2022.0,356.5891,356.8948,356.5792,356.8948,2022.0
2024-09-12 14:35:00,361.79,362.03,361.76,361.76,1837.0,356.7863,357.023,356.7567,356.7567,1837.0
2024-09-12 14:40:00,361.65,361.84,361.6,361.84,1508.0,356.6483,356.8356,356.5989,356.8356,1508.0
2024-09-12 14:45:00,361.83,361.83,361.5,361.5,2917.0,356.8258,356.8258,356.5003,356.5003,2917.0
2024-09-12 14:50:00,361.49,361.49,360.92,360.93,1248.0,356.4905,356.4905,355.9283,355.9382,1248.0
2024-09-12 14:55:00,361.28,361.37,361.02,361.35,1001.0,356.2834,356.3721,356.027,356.3524,1001.0
2024-09-12 15:00:00,361.29,361.34,361.08,361.12,4039.0,356.2932,356.3425,356.0861,356.1256,4039.0
2024-09-12 15:05:00,360.99,361.17,360.94,361.17,516.0,355.9974,356.1749,355.9481,356.1749,516.0
2024-09-12 15:10:00,361.16,361.39,360.99,361.32,1150.0,356.165,356.3918,355.9974,356.3228,1150.0
2024-09-12 15:15:00,361.33,361.66,361.25,361.63,1830.0,356.3327,356.6581,356.2538,356.6285,1830.0
2024-09-12 15:20:00,361.6,361.95,361.46,361.95,2359.0,356.5989,356.9441,356.4609,356.9441,2359.0
2024-09-12 15:25:00,361.94,361.94,361.73,361.73,2390.0,356.9342,356.9342,356.7271,356.7271,2390.0
2024-09-12 15:30:00,361.65,361.65,361.26,361.6,4449.0,356.6483,356.6483,356.2636,356.5989,4449.0
2024-09-12 15:35:00,361.79,362.21,361.75,362.1,2815.0,356.7863,357.2005,356.7469,357.092,2815.0
2024-09-12 15:40:00,362.09,362.16,361.8,361.8,4221.0,357.0822,357.1512,356.7962,356.7962,4221.0
2024-09-12 15:45:00,361.88,362.48,361.54,362.2,11414.0,356.8751,357.4668,356.5398,357.1906,11414.0
2024-09-12 15:50:00,362.3,362.52,362.03,362.22,16766.0,357.2893,357.5062,357.023,357.2104,16766.0
2024-09-12 15:55:00,362.29,362.3,361.89,362.07,70851.0,357.2794,357.2893,356.8849,357.0624,70851.0
2024-09-13 09:30:00,362.17,364.15,360.76,362.63,10003.0,357.1611,359.1137,355.7706,357.6147,10003.0
2024-09-13 09:35:00,362.8,363.01,361.75,361.97,1700.0,357.7823,357.9894,356.7469,356.9638,1700.0
2024-09-13 09:40:00,361.77,362.21,361.24,362.21,1004.0,356.7666,357.2005,356.2439,357.2005,1004.0
2024-09-13 09:45:00,361.88,363.32,361.88,363.32,2545.0,356.8751,358.2952,356.8751,358.2952,2545.0
2024-09-13 09:50:00,363.0,363.73,362.27,362.27,1738.0,357.9796,358.6995,357.2597,357.2597,1738.0
2024-09-13 09:55:00,364.0,364.0,362.73,362.96,4250.0,358.9658,358.9658,357.7133,357.9401,4250.0
2024-09-13 10:00:00,363.27,364.25,362.65,363.07,6554.0,358.2458,359.2123,357.6344,358.0486,6554.0
2024-09-13 10:05:00,363.04,363.04,362.01,362.23,770.0,358.019,358.019,357.0033,357.2202,770.0
2024-09-13 10:10:00,362.31,364.37,362.31,364.19,17707.0,357.2991,359.3306,357.2991,359.1531,17707.0
2024-09-13 10:15:00,364.05,365.27,364.05,365.27,2461.0,359.0151,360.2182,359.0151,360.2182,2461.0
2024-09-13 10:20:00,365.27,365.37,364.91,365.04,2805.0,360.2182,360.3168,359.8632,359.9914,2805.0
2024-09-13 10:25:00,364.54,364.78,364.02,364.2,1201.0,359.4983,359.735,358.9855,359.163,1201.0
2024-09-13 10:30:00,364.25,364.64,364.24,364.64,816.0,359.2123,359.5969,359.2024,359.5969,816.0
2024-09-13 10:35:00,363.97,364.89,363.97,364.89,2225.0,358.9362,359.8434,358.9362,359.8434,2225.0
2024-09-13 10:40:00,365.0,365.56,364.98,365.41,1204.0,359.9519,360.5042,359.9322,360.3562,1204.0
2024-09-13 10:45:00,365.15,365.3,364.87,365.3,2893.0,360.0998,360.2478,359.8237,360.2478,2893.0
2024-09-13 10:50:00,364.97,365.0,364.47,364.63,1671.0,359.9223,359.9519,359.4292,359.587,1671.0
2024-09-13 10:55:00,364.66,365.22,364.44,365.07,1319.0,359.6166,360.1689,359.3997,360.021,1319.0
2024-09-13 11:00:00,365.09,365.26,365.09,365.26,300.0,360.0407,360.2083,360.0407,360.2083,300.0
2024-09-13 11:05:00,365.5,365.8,365.44,365.52,982.0,360.445,360.7409,360.3858,360.4647,982.0
2024-09-13 11:10:00,365.43,365.74,365.3,365.58,5815.0,360.376,360.6817,360.2478,360.5239,5815.0
2024-09-13 11:15:00,365.77,365.82,365.72,365.72,589.0,360.7113,360.7606,360.662,360.662,589.0
2024-09-13 11:20:00,365.67,366.3,365.39,366.02,2638.0,360.6127,361.2339,360.3365,360.9578,2638.0
2024-09-13 11:25:00,366.03,366.03,365.6,365.6,1118.0,360.9677,360.9677,360.5436,360.5436,1118.0
2024-09-13 11:30:00,365.49,366.09,365.49,366.09,1701.0,360.4351,361.0268,360.4351,361.0268,1701.0
2024-09-13 11:35:00,365.84,366.25,365.83,366.19,1411.0,360.7803,361.1846,360.7704,361.1255,1411.0
2024-09-13 11:40:00,366.06,366.79,365.92,366.49,7825.0,360.9973,361.7172,360.8592,361.4213,7825.0
2024-09-13 11:45:00,366.55,367.0,366.27,366.81,4955.0,361.4805,361.9243,361.2044,361.7369,4955.0
2024-09-13 11:50:00,366.62,366.86,366.59,366.86,900.0,361.5495,361.7862,361.5199,361.7862,900.0
2024-09-13 11:55:00,366.52,366.75,366.37,366.37,631.0,361.4509,361.6777,361.303,361.303,631.0
2024-09-13 12:00:00,366.34,366.44,366.12,366.24,3717.0,361.2734,361.372,361.0564,361.1748,3717.0
2024-09-13 12:05:00,366.05,366.5,366.05,366.39,6214.0,360.9874,361.4312,360.9874,361.3227,6214.0
2024-09-13 12:10:00,366.39,366.51,366.21,366.51,3914.0,361.3227,361.441,361.1452,361.441,3914.0
2024-09-13 12:15:00,366.61,366.84,366.61,366.84,1114.0,361.5397,361.7665,361.5397,361.7665,1114.0
2024-09-13 12:20:00,366.73,367.06,366.62,366.98,9200.0,361.658,361.9834,361.5495,361.9045,9200.0
2024-09-13 12:25:00,366.98,367.14,366.97,367.11,3076.0,361.9045,362.0623,361.8947,362.0327,3076.0
2024-09-13 12:30:00,367.11,367.56,366.87,367.56,5392.0,362.0327,362.4765,361.7961,362.4765,5392.0
2024-09-13 12:35:00,367.62,367.81,367.61,367.81,700.0,362.5357,362.7231,362.5258,362.7231,700.0
2024-09-13 12:40:00,367.77,368.16,367.77,368.03,1604.0,362.6836,363.0682,362.6836,362.94,1604.0
2024-09-13 12:45:00,367.81,368.1,367.4,367.41,2896.0,362.7231,363.009,362.3187,362.3286,2896.0
2024-09-13 12:50:00,367.75,367.75,367.49,367.58,781.0,362.6639,362.6639,362.4075,362.4962,781.0
2024-09-13 12:55:00,367.4,367.57,367.21,367.27,2589.0,362.3187,362.4864,362.1314,362.1905,2589.0
2024-09-13 13:00:00,367.27,367.45,367.06,367.41,1365.0,362.1905,362.368,361.9834,362.3286,1365.0
2024-09-13 13:05:00,367.41,367.65,367.24,367.26,9152.0,362.3286,362.5653,362.1609,362.1807,9152.0
2024-09-13 13:10:00,367.34,367.46,367.33,367.33,1152.0,362.2596,362.3779,362.2497,362.2497,1152.0
2024-09-13 13:15:00,367.25,367.34,367.1,367.24,2120.0,362.1708,362.2596,362.0229,362.1609,2120.0
2024-09-13 13:20:00,367.0,367.0,366.97,366.97,651.0,361.9243,361.9243,361.8947,361.8947,651.0
2024-09-13 13:25:00,366.98,367.13,366.75,367.0,468.0,361.9045,362.0525,361.6777,361.9243,468.0
2024-09-13 13:30:00,367.15,367.15,367.0,367.15,1193.0,362.0722,362.0722,361.9243,362.0722,1193.0
2024-09-13 13:35:00,367.1,367.22,366.71,366.79,5228.0,362.0229,362.1412,361.6383,361.7172,5228.0
2024-09-13 13:40:00,366.73,366.82,366.58,366.73,6171.0,361.658,361.7467,361.5101,361.658,6171.0
2024-09-13 13:45:00,366.58,366.64,366.5,366.63,932.0,361.5101,361.5692,361.4312,361.5594,932.0
2024-09-13 13:50:00,366.61,366.68,366.36,366.55,3339.0,361.5397,361.6087,361.2931,361.4805,3339.0
2024-09-13 13:55:00,366.37,366.75,366.37,366.55,922.0,361.303,361.6777,361.303,361.4805,922.0
2024-09-13 14:00:00,366.42,366.97,366.17,366.46,1647.0,361.3523,361.8947,361.1057,361.3917,1647.0
2024-09-13 14:05:00,366.71,367.08,366.63,366.85,3531.0,361.6383,362.0032,361.5594,361.7763,3531.0
2024-09-13 14:10:00,366.59,367.15,366.52,366.52,3500.0,361.5199,362.0722,361.4509,361.4509,3500.0
2024-09-13 14:15:00,366.59,366.79,366.5,366.51,3219.0,361.5199,361.7172,361.4312,361.441,3219.0
2024-09-13 14:20:00,366.24,366.3,365.53,365.63,3530.0,361.1748,361.2339,360.4746,360.5732,3530.0
2024-09-13 14:25:00,365.54,365.57,365.33,365.4,2127.0,360.4845,360.514,360.2774,360.3464,2127.0
2024-09-13 14:30:00,365.39,365.52,365.03,365.4,4685.0,360.3365,360.4647,359.9815,360.3464,4685.0
2024-09-13 14:35:00,365.43,365.51,365.42,365.5,500.0,360.376,360.4549,360.3661,360.445,500.0
2024-09-13 14:40:00,365.69,365.82,365.5,365.81,1402.0,360.6324,360.7606,360.445,360.7507,1402.0
2024-09-13 14:45:00,365.81,365.9,365.6,365.6,2727.0,360.7507,360.8395,360.5436,360.5436,2727.0
2024-09-13 14:50:00,365.66,365.66,365.51,365.59,820.0,360.6028,360.6028,360.4549,360.5338,820.0
2024-09-13 14:55:00,365.46,365.66,365.46,365.66,1025.0,360.4056,360.6028,360.4056,360.6028,1025.0
2024-09-13 15:00:00,365.63,365.63,365.46,365.59,900.0,360.5732,360.5732,360.4056,360.5338,900.0
2024-09-13 15:05:00,365.62,365.74,365.58,365.6,3308.0,360.5633,360.6817,360.5239,360.5436,3308.0
2024-09-13 15:10:00,365.66,365.76,365.52,365.64,1662.0,360.6028,360.7014,360.4647,360.5831,1662.0
2024-09-13 15:15:00,365.75,366.15,365.74,365.79,4561.0,360.6915,361.086,360.6817,360.731,4561.0
2024-09-13 15:20:00,365.77,365.84,365.6,365.68,2599.0,360.7113,360.7803,360.5436,360.6225,2599.0
2024-09-13 15:25:00,365.98,365.99,365.83,365.92,2188.0,360.9184,360.9282,360.7704,360.8592,2188.0
2024-09-13 15:30:00,365.89,365.89,365.52,365.62,4051.0,360.8296,360.8296,360.4647,360.5633,4051.0
2024-09-13 15:35:00,365.6,365.66,365.35,365.66,4044.0,360.5436,360.6028,360.2971,360.6028,4044.0
2024-09-13 15:40:00,365.73,365.85,365.54,365.84,4201.0,360.6718,360.7902,360.4845,360.7803,4201.0
2024-09-13 15:45:00,365.94,366.03,365.63,365.74,12251.0,360.8789,360.9677,360.5732,360.6817,12251.0
2024-09-13 15:50:00,365.55,365.57,364.81,365.04,10409.0,360.4943,360.514,359.7645,359.9914,10409.0
2024-09-13 15:55:00,365.03,365.16,364.46,364.77,80510.0,359.9815,360.1097,359.4194,359.7251,80510.0
2024-09-16 09:30:00,367.51,370.83,366.26,369.57,16685.0,362.4272,365.7013,361.1945,364.4587,16685.0
2024-09-16 09:35:00,369.94,370.42,368.37,369.0,2239.0,364.8236,365.297,363.2753,363.8966,2239.0
2024-09-16 09:40:00,368.76,368.76,368.11,368.13,2232.0,363.6599,363.6599,363.0189,363.0386,2232.0
2024-09-16 09:45:00,368.06,368.68,367.71,368.16,8954.0,362.9696,363.581,362.6244,363.0682,8954.0
2024-09-16 09:50:00,368.14,369.09,368.14,368.8,3535.0,363.0485,363.9854,363.0485,363.6994,3535.0
2024-09-16 09:55:00,368.92,369.25,368.51,369.2,4560.0,363.8177,364.1431,363.4134,364.0938,4560.0
2024-09-16 10:00:00,368.9,369.2,368.44,368.54,3018.0,363.798,364.0938,363.3443,363.443,3018.0
2024-09-16 10:05:00,368.54,368.92,368.47,368.86,2508.0,363.443,363.8177,363.3739,363.7585,2508.0
2024-09-16 10:10:00,368.71,368.75,367.82,368.08,1695.0,363.6106,363.6501,362.7329,362.9893,1695.0
2024-09-16 10:15:00,368.04,368.04,367.8,367.81,1264.0,362.9499,362.9499,362.7132,362.7231,1264.0
2024-09-16 10:20:00,367.81,368.3,367.58,367.58,9344.0,362.7231,363.2063,362.4962,362.4962,9344.0
2024-09-16 10:25:00,367.55,368.16,367.54,367.74,4564.0,362.4667,363.0682,362.4568,362.654,4564.0
2024-09-16 10:30:00,367.65,367.65,367.41,367.58,2184.0,362.5653,362.5653,362.3286,362.4962,2184.0
2024-09-16 10:35:00,367.75,367.75,367.46,367.66,522.0,362.6639,362.6639,362.3779,362.5751,522.0
2024-09-16 10:40:00,367.31,367.6,367.03,367.54,3370.0,362.23,362.516,361.9538,362.4568,3370.0
2024-09-16 10:45:00,367.66,368.04,367.29,367.29,914.0,362.5751,362.9499,362.2102,362.2102,914.0
2024-09-16 10:50:00,367.19,367.19,366.82,366.83,1096.0,362.1116,362.1116,361.7467,361.7566,1096.0
2024-09-16 10:55:00,366.75,367.0,366.48,366.79,7724.0,361.6777,361.9243,361.4115,361.7172,7724.0
2024-09-16 11:00:00,366.97,367.83,366.75,367.72,1531.0,361.8947,362.7428,361.6777,362.6343,1531.0
2024-09-16 11:05:00,367.8,368.19,367.57,368.19,1305.0,362.7132,363.0978,362.4864,363.0978,1305.0
2024-09-16 11:10:00,367.9,368.04,367.79,367.79,618.0,362.8118,362.9499,362.7033,362.7033,618.0
2024-09-16 11:15:00,367.78,367.84,367.56,367.68,2578.0,362.6935,362.7526,362.4765,362.5949,2578.0
2024-09-16 11:20:00,367.7,367.7,367.55,367.62,1017.0,362.6146,362.6146,362.4667,362.5357,1017.0
2024-09-16 11:25:00,367.45,367.55,367.33,367.33,1200.0,362.368,362.4667,362.2497,362.2497,1200.0
2024-09-16 11:30:00,367.31,367.47,367.08,367.17,3261.0,362.23,362.3878,362.0032,362.0919,3261.0
2024-09-16 11:35:00,367.11,367.26,366.9,367.05,1167.0,362.0327,362.1807,361.8256,361.9736,1167.0
2024-09-16 11:40:00,367.06,367.26,366.98,366.98,2300.0,361.9834,362.1807,361.9045,361.9045,2300.0
2024-09-16 11:45:00,367.3,367.38,367.2,367.34,1290.0,362.2201,362.299,362.1215,362.2596,1290.0
2024-09-16 11:50:00,367.09,367.09,366.71,366.86,790.0,362.013,362.013,361.6383,361.7862,790.0
2024-09-16 11:55:00,366.9,366.92,366.66,366.66,679.0,361.8256,361.8454,361.589,361.589,679.0
2024-09-16 12:00:00,366.65,366.74,366.18,366.18,2659.0,361.5791,361.6679,361.1156,361.1156,2659.0
2024-09-16 12:05:00,366.02,366.02,365.92,366.01,422.0,360.9578,360.9578,360.8592,360.948,422.0
2024-09-16 12:10:00,365.98,366.37,365.97,366.28,4142.0,360.9184,361.303,360.9085,361.2142,4142.0
2024-09-16 12:15:00,366.27,366.27,365.98,366.11,2337.0,361.2044,361.2044,360.9184,361.0466,2337.0
2024-09-16 12:20:00,366.25,366.63,366.25,366.36,2045.0,361.1846,361.5594,361.1846,361.2931,2045.0
2024-09-16 12:25:00,366.37,366.6,366.37,366.6,1287.0,361.303,361.5298,361.303,361.5298,1287.0
2024-09-16 12:30:00,366.6,366.6,366.6,366.6,0.0,361.5298,361.5298,361.5298,361.5298,0.0
2024-09-16 12:35:00,366.56,367.01,366.56,366.61,6894.0,361.4903,361.9341,361.4903,361.5397,6894.0
2024-09-16 12:40:00,366.67,366.67,366.58,366.59,315.0,361.5988,361.5988,361.5101,361.5199,315.0
2024-09-16 12:45:00,366.81,366.97,366.61,366.97,1908.0,361.7369,361.8947,361.5397,361.8947,1908.0
2024-09-16 12:50:00,366.65,366.7,366.51,366.59,1576.0,361.5791,361.6284,361.441,361.5199,1576.0
2024-09-16 12:55:00,366.81,366.81,366.81,366.81,100.0,361.7369,361.7369,361.7369,361.7369,100.0
2024-09-16 13:00:00,366.62,366.87,366.52,366.87,958.0,361.5495,361.7961,361.4509,361.7961,958.0
2024-09-16 13:05:00,366.57,366.92,366.57,366.85,6105.0,361.5002,361.8454,361.5002,361.7763,6105.0
2024-09-16 13:10:00,366.8,366.8,366.3,366.5,1787.0,361.727,361.727,361.2339,361.4312,1787.0
2024-09-16 13:15:00,366.29,366.5,366.29,366.5,1233.0,361.2241,361.4312,361.2241,361.4312,1233.0
2024-09-16 13:20:00,366.5,366.67,366.38,366.38,1663.0,361.4312,361.5988,361.3128,361.3128,1663.0
2024-09-16 13:25:00,366.54,366.55,366.23,366.23,1130.0,361.4706,361.4805,361.1649,361.1649,1130.0
2024-09-16 13:30:00,366.23,366.36,365.72,365.85,1094.0,361.1649,361.2931,360.662,360.7902,1094.0
2024-09-16 13:35:00,365.64,366.15,365.64,366.05,1503.0,360.5831,361.086,360.5831,360.9874,1503.0
2024-09-16 13:40:00,365.99,366.77,365.99,366.77,15620.0,360.9282,361.6974,360.9282,361.6974,15620.0
2024-09-16 13:45:00,366.63,366.64,366.13,366.13,1100.0,361.5594,361.5692,361.0663,361.0663,1100.0
2024-09-16 13:50:00,366.44,366.54,366.11,366.33,400.0,361.372,361.4706,361.0466,361.2635,400.0
2024-09-16 13:55:00,366.23,366.8,366.11,366.57,1304.0,361.1649,361.727,361.0466,361.5002,1304.0
2024-09-16 14:00:00,366.73,366.73,366.26,366.36,703.0,361.658,361.658,361.1945,361.2931,703.0
2024-09-16 14:05:00,366.55,366.55,366.24,366.24,250.0,361.4805,361.4805,361.1748,361.1748,250.0
2024-09-16 14:10:00,366.23,366.24,365.58,366.09,8864.0,361.1649,361.1748,360.5239,361.0268,8864.0
2024-09-16 14:15:00,366.08,366.08,365.66,365.73,5495.0,361.017,361.017,360.6028,360.6718,5495.0
2024-09-16 14:20:00,366.04,366.27,365.58,365.91,9499.0,360.9775,361.2044,360.5239,360.8493,9499.0
2024-09-16 14:25:00,365.91,365.91,365.82,365.82,300.0,360.8493,360.8493,360.7606,360.7606,300.0
2024-09-16 14:30:00,366.09,366.14,365.85,366.14,1241.0,361.0268,361.0762,360.7902,361.0762,1241.0
2024-09-16 14:35:00,366.14,366.27,365.92,366.0,3060.0,361.0762,361.2044,360.8592,360.9381,3060.0
2024-09-16 14:40:00,365.83,365.83,365.62,365.71,3009.0,360.7704,360.7704,360.5633,360.6521,3009.0
2024-09-16 14:45:00,365.61,365.77,365.61,365.77,400.0,360.5535,360.7113,360.5535,360.7113,400.0
2024-09-16 14:50:00,365.92,366.14,365.77,366.12,4891.0,360.8592,361.0762,360.7113,361.0564,4891.0
2024-09-16 14:55:00,366.24,366.77,366.24,366.74,5511.0,361.1748,361.6974,361.1748,361.6679,5511.0
2024-09-16 15:00:00,366.85,366.98,366.71,366.97,1753.0,361.7763,361.9045,361.6383,361.8947,1753.0
2024-09-16 15:05:00,366.86,366.86,366.14,366.16,4032.0,361.7862,361.7862,361.0762,361.0959,4032.0
2024-09-16 15:10:00,366.23,366.23,365.71,365.71,1590.0,361.1649,361.1649,360.6521,360.6521,1590.0
2024-09-16 15:15:00,365.71,366.2,365.71,366.2,1759.0,360.6521,361.1353,360.6521,361.1353,1759.0
2024-09-16 15:20:00,366.1,366.23,366.09,366.23,984.0,361.0367,361.1649,361.0268,361.1649,984.0
2024-09-16 15:25:00,366.17,366.34,366.13,366.26,1121.0,361.1057,361.2734,361.0663,361.1945,1121.0
2024-09-16 15:30:00,366.44,366.45,366.29,366.44,1424.0,361.372,361.3819,361.2241,361.372,1424.0
2024-09-16 15:35:00,366.31,366.59,366.27,366.48,3417.0,361.2438,361.5199,361.2044,361.4115,3417.0
2024-09-16 15:40:00,366.41,366.7,366.32,366.59,2413.0,361.3424,361.6284,361.2537,361.5199,2413.0
2024-09-16 15:45:00,366.69,366.74,366.44,366.63,2375.0,361.6185,361.6679,361.372,361.5594,2375.0
2024-09-16 15:50:00,366.67,366.98,366.45,366.92,5248.0,361.5988,361.9045,361.3819,361.8454,5248.0
2024-09-16 15:55:00,366.91,367.17,366.71,367.1,23281.0,361.8355,362.0919,361.6383,362.0229,23281.0
2024-09-17 09:30:00,364.66,366.91,364.66,365.19,7782.0,359.6166,361.8355,359.6166,360.1393,7782.0
2024-09-17 09:35:00,365.19,365.7,363.9,364.55,3406.0,360.1393,360.6422,358.8671,359.5081,3406.0
2024-09-17 09:40:00,364.58,364.58,363.4,363.91,2457.0,359.5377,359.5377,358.374,358.877,2457.0
2024-09-17 09:45:00,364.18,364.87,363.44,364.18,12354.0,359.1433,359.8237,358.4135,359.1433,12354.0
2024-09-17 09:50:00,363.56,364.04,362.97,362.97,3247.0,358.5318,359.0052,357.95,357.95,3247.0
2024-09-17 09:55:00,363.1,363.1,361.51,361.64,15309.0,358.0782,358.0782,356.5102,356.6384,15309.0
2024-09-17 10:00:00,363.04,363.04,361.5,362.06,2605.0,358.019,358.019,356.5003,357.0526,2605.0
2024-09-17 10:05:00,362.16,363.13,362.16,363.04,1212.0,357.1512,358.1078,357.1512,358.019,1212.0
2024-09-17 10:10:00,363.04,363.84,363.02,363.07,5166.0,358.019,358.808,357.9993,358.0486,5166.0
2024-09-17 10:15:00,363.05,363.52,363.0,363.0,5617.0,358.0289,358.4924,357.9796,357.9796,5617.0
2024-09-17 10:20:00,363.3,363.3,362.53,362.69,7396.0,358.2754,358.2754,357.5161,357.6739,7396.0
2024-09-17 10:25:00,362.53,362.73,362.52,362.67,1100.0,357.5161,357.7133,357.5062,357.6541,1100.0
2024-09-17 10:30:00,362.69,362.69,361.95,361.96,2381.0,357.6739,357.6739,356.9441,356.954,2381.0
2024-09-17 10:35:00,361.58,361.79,361.47,361.5,2744.0,356.5792,356.7863,356.4707,356.5003,2744.0
2024-09-17 10:40:00,361.52,361.65,361.1,361.23,3107.0,356.52,356.6483,356.1059,356.2341,3107.0
2024-09-17 10:45:00,360.96,361.11,360.0,360.18,19005.0,355.9678,356.1157,355.0211,355.1986,19005.0
2024-09-17 10:50:00,360.13,360.13,359.79,359.79,300.0,355.1493,355.1493,354.814,354.814,300.0
2024-09-17 10:55:00,359.76,359.8,358.78,359.53,2479.0,354.7844,354.8238,353.8179,354.5576,2479.0
2024-09-17 11:00:00,359.53,360.27,359.47,359.82,4252.0,354.5576,355.2873,354.4984,354.8436,4252.0
2024-09-17 11:05:00,360.2,360.3,359.73,359.78,1806.0,355.2183,355.3169,354.7548,354.8041,1806.0
2024-09-17 11:10:00,359.78,359.78,359.11,359.11,1000.0,354.8041,354.8041,354.1434,354.1434,1000.0
2024-09-17 11:15:00,359.04,359.04,358.8,358.97,1600.0,354.0743,354.0743,353.8377,354.0053,1600.0
2024-09-17 11:20:00,358.92,359.75,358.92,359.31,6826.0,353.956,354.7745,353.956,354.3406,6826.0
2024-09-17 11:25:00,359.25,359.25,358.79,358.79,3111.0,354.2814,354.2814,353.8278,353.8278,3111.0
2024-09-17 11:30:00,359.21,359.48,358.98,359.07,2354.0,354.242,354.5083,354.0152,354.1039,2354.0
2024-09-17 11:35:00,359.17,359.24,358.95,359.14,600.0,354.2026,354.2716,353.9856,354.173,600.0
2024-09-17 11:40:00,359.19,359.19,358.85,359.02,3417.0,354.2223,354.2223,353.887,354.0546,3417.0
2024-09-17 11:45:00,358.69,358.76,358.36,358.36,1813.0,353.7292,353.7982,353.4038,353.4038,1813.0
2024-09-17 11:50:00,358.36,358.4,358.0,358.01,3032.0,353.4038,353.4432,353.0487,353.0586,3032.0
2024-09-17 11:55:00,358.1,358.38,357.96,358.16,9793.0,353.1473,353.4235,353.0093,353.2065,9793.0
2024-09-17 12:00:00,358.3,358.5,358.15,358.5,1268.0,353.3446,353.5418,353.1967,353.5418,1268.0
2024-09-17 12:05:00,359.0,359.02,358.81,358.86,1037.0,354.0349,354.0546,353.8475,353.8968,1037.0
2024-09-17 12:10:00,359.14,359.6,359.02,359.17,2184.0,354.173,354.6266,354.0546,354.2026,2184.0
2024-09-17 12:15:00,359.23,360.09,359.22,359.88,1615.0,354.2617,355.1098,354.2519,354.9027,1615.0
2024-09-17 12:20:00,359.91,360.29,359.91,360.29,3016.0,354.9323,355.3071,354.9323,355.3071,3016.0
2024-09-17 12:25:00,360.3,360.37,360.07,360.13,2244.0,355.3169,355.386,355.0901,355.1493,2244.0
2024-09-17 12:30:00,360.09,360.09,359.93,360.03,715.0,355.1098,355.1098,354.952,355.0507,715.0
2024-09-17 12:35:00,359.72,359.72,359.69,359.69,429.0,354.7449,354.7449,354.7154,354.7154,429.0
2024-09-17 12:40:00,359.3,359.3,358.94,358.96,3548.0,354.3308,354.3308,353.9757,353.9955,3548.0
2024-09-17 12:45:00,358.88,358.89,358.23,358.35,1846.0,353.9166,353.9264,353.2756,353.3939,1846.0
2024-09-17 12:50:00,358.34,358.71,358.18,358.71,1510.0,353.384,353.7489,353.2262,353.7489,1510.0
2024-09-17 12:55:00,359.12,359.34,358.92,358.92,1909.0,354.1532,354.3702,353.956,353.956,1909.0
2024-09-17 13:00:00,358.97,359.05,358.71,358.75,1996.0,354.0053,354.0842,353.7489,353.7884,1996.0
2024-09-17 13:05:00,358.43,358.82,358.18,358.82,1518.0,353.4728,353.8574,353.2262,353.8574,1518.0
2024-09-17 13:10:00,358.51,358.55,358.23,358.23,500.0,353.5517,353.5911,353.2756,353.2756,500.0
2024-09-17 13:15:00,358.04,358.25,358.04,358.24,717.0,353.0882,353.2953,353.0882,353.2854,717.0
2024-09-17 13:20:00,358.21,358.24,357.99,358.0,1775.0,353.2558,353.2854,353.0389,353.0487,1775.0
2024-09-17 13:25:00,357.44,357.59,357.44,357.59,403.0,352.4965,352.6444,352.4965,352.6444,403.0
2024-09-17 13:30:00,357.18,357.48,357.18,357.48,1375.0,352.2401,352.5359,352.2401,352.5359,1375.0
2024-09-17 13:35:00,357.36,357.6,357.25,357.31,2149.0,352.4176,352.6543,352.3091,352.3683,2149.0
2024-09-17 13:40:00,357.14,357.14,356.5,356.5,555.0,352.2006,352.2006,351.5695,351.5695,555.0
2024-09-17 13:45:00,356.75,357.19,356.5,357.03,3850.0,351.816,352.2499,351.5695,352.0921,3850.0
2024-09-17 13:50:00,357.15,357.35,356.85,357.23,1832.0,352.2105,352.4077,351.9146,352.2894,1832.0
2024-09-17 13:55:00,357.23,357.23,356.91,357.11,3800.0,352.2894,352.2894,351.9738,352.171,3800.0
2024-09-17 14:00:00,357.1,357.14,356.93,356.93,800.0,352.1612,352.2006,351.9935,351.9935,800.0
2024-09-17 14:05:00,357.17,357.36,357.01,357.36,2316.0,352.2302,352.4176,352.0724,352.4176,2316.0
2024-09-17 14:10:00,357.24,357.36,357.01,357.01,1336.0,352.2992,352.4176,352.0724,352.0724,1336.0
2024-09-17 14:15:00,357.03,357.78,357.03,357.71,12839.0,352.0921,352.8318,352.0921,352.7627,12839.0
2024-09-17 14:20:00,357.91,357.91,356.86,356.86,3851.0,352.96,352.96,351.9245,351.9245,3851.0
2024-09-17 14:25:00,356.87,357.05,356.75,356.75,3944.0,351.9344,352.1119,351.816,351.816,3944.0
2024-09-17 14:30:00,356.59,357.14,356.58,357.14,2550.0,351.6582,352.2006,351.6484,352.2006,2550.0
2024-09-17 14:35:00,357.0,357.04,356.68,356.77,3973.0,352.0626,352.102,351.747,351.8357,3973.0
2024-09-17 14:40:00,356.77,356.97,356.67,356.75,3785.0,351.8357,352.033,351.7371,351.816,3785.0
2024-09-17 14:45:00,356.64,356.87,355.75,355.75,4251.0,351.7075,351.9344,350.8299,350.8299,4251.0
2024-09-17 14:50:00,355.83,356.32,355.69,356.12,5257.0,350.9087,351.392,350.7707,351.1947,5257.0
2024-09-17 14:55:00,356.33,356.33,355.96,356.33,3270.0,351.4018,351.4018,351.0369,351.4018,3270.0
2024-09-17 15:00:00,356.28,356.44,356.05,356.05,3571.0,351.3525,351.5103,351.1257,351.1257,3571.0
2024-09-17 15:05:00,355.9,356.01,355.62,355.69,4175.0,350.9778,351.0863,350.7016,350.7707,4175.0
2024-09-17 15:10:00,355.83,355.85,355.4,355.4,4927.0,350.9087,350.9285,350.4847,350.4847,4927.0
2024-09-17 15:15:00,355.49,355.71,355.07,355.23,4707.0,350.5734,350.7904,350.1593,350.317,4707.0
2024-09-17 15:20:00,355.0,355.13,354.64,354.65,2006.0,350.0902,350.2184,349.7352,349.7451,2006.0
2024-09-17 15:25:00,354.65,355.51,354.65,355.38,9620.0,349.7451,350.5932,349.7451,350.465,9620.0
2024-09-17 15:30:00,355.32,355.53,355.2,355.3,6594.0,350.4058,350.6129,350.2875,350.3861,6594.0
2024-09-17 15:35:00,355.26,355.36,354.66,355.26,8323.0,350.3466,350.4452,349.7549,350.3466,8323.0
2024-09-17 15:40:00,355.27,355.69,355.27,355.45,6427.0,350.3565,350.7707,350.3565,350.534,6427.0
2024-09-17 15:45:00,355.57,355.88,355.57,355.86,5009.0,350.6523,350.9581,350.6523,350.9383,5009.0
2024-09-17 15:50:00,355.9,355.9,355.2,355.86,15679.0,350.9778,350.9778,350.2875,350.9383,15679.0
2024-09-17 15:55:00,355.81,356.44,355.81,356.38,45476.0,350.889,351.5103,350.889,351.4511,45476.0
2024-09-18 09:30:00,356.23,358.15,354.85,356.28,16924.0,351.3032,353.1967,349.9423,351.3525,16924.0
2024-09-18 09:35:00,356.58,356.93,356.58,356.93,500.0,351.6484,351.9935,351.6484,351.9935,500.0
2024-09-18 09:40:00,357.99,358.01,356.96,357.24,1600.0,353.0389,353.0586,352.0231,352.2992,1600.0
2024-09-18 09:45:00,356.5,357.85,356.49,357.06,1480.0,351.5695,352.9008,351.5596,352.1217,1480.0
2024-09-18 09:50:00,356.44,356.6,355.72,355.73,1242.0,351.5103,351.6681,350.8003,350.8101,1242.0
2024-09-18 09:55:00,355.43,356.15,355.41,356.15,2311.0,350.5143,351.2243,350.4946,351.2243,2311.0
2024-09-18 10:00:00,356.21,358.21,356.2,357.67,5203.0,351.2835,353.2558,351.2736,352.7233,5203.0
2024-09-18 10:05:00,357.82,359.11,357.82,359.11,8206.0,352.8712,354.1434,352.8712,354.1434,8206.0
2024-09-18 10:10:00,359.13,359.25,358.7,358.92,4880.0,354.1631,354.2814,353.7391,353.956,4880.0
2024-09-18 10:15:00,358.86,358.99,358.57,358.99,1134.0,353.8968,354.025,353.6108,354.025,1134.0
2024-09-18 10:20:00,358.81,359.05,358.81,358.82,500.0,353.8475,354.0842,353.8475,353.8574,500.0
2024-09-18 10:25:00,359.06,359.11,358.45,358.68,3287.0,354.0941,354.1434,353.4925,353.7193,3287.0
2024-09-18 10:30:00,358.38,358.38,357.29,357.29,825.0,353.4235,353.4235,352.3486,352.3486,825.0
2024-09-18 10:35:00,357.61,358.06,357.52,357.52,2699.0,352.6641,353.1079,352.5754,352.5754,2699.0
2024-09-18 10:40:00,357.75,358.31,357.74,358.04,1858.0,352.8022,353.3544,352.7923,353.0882,1858.0
2024-09-18 10:45:00,357.77,357.77,357.2,357.2,1510.0,352.8219,352.8219,352.2598,352.2598,1510.0
2024-09-18 10:50:00,356.98,357.54,356.96,357.48,1510.0,352.0428,352.5951,352.0231,352.5359,1510.0
2024-09-18 10:55:00,357.69,357.95,357.48,357.63,611.0,352.743,352.9994,352.5359,352.6838,611.0
2024-09-18 11:00:00,357.66,357.67,357.65,357.66,607.0,352.7134,352.7233,352.7036,352.7134,607.0
2024-09-18 11:05:00,357.64,358.25,357.63,358.25,3781.0,352.6937,353.2953,352.6838,353.2953,3781.0
2024-09-18 11:10:00,358.09,358.16,357.77,358.05,2130.0,353.1375,353.2065,352.8219,353.098,2130.0
2024-09-18 11:15:00,358.05,358.2,358.02,358.09,634.0,353.098,353.246,353.0685,353.1375,634.0
2024-09-18 11:20:00,358.21,358.86,358.21,358.86,1046.0,353.2558,353.8968,353.2558,353.8968,1046.0
2024-09-18 11:25:00,358.87,359.3,358.7,359.3,2741.0,353.9067,354.3308,353.7391,354.3308,2741.0
2024-09-18 11:30:00,359.46,359.51,359.25,359.48,1124.0,354.4885,354.5378,354.2814,354.5083,1124.0
2024-09-18 11:35:00,359.42,359.5,359.41,359.5,300.0,354.4491,354.528,354.4392,354.528,300.0
2024-09-18 11:40:00,359.7,359.7,359.21,359.37,2245.0,354.7252,354.7252,354.242,354.3998,2245.0
2024-09-18 11:45:00,359.33,359.75,359.15,359.75,1425.0,354.3603,354.7745,354.1828,354.7745,1425.0
2024-09-18 11:50:00,359.51,359.71,359.51,359.71,802.0,354.5378,354.7351,354.5378,354.7351,802.0
2024-09-18 11:55:00,359.65,360.09,359.65,359.94,1481.0,354.6759,355.1098,354.6759,354.9619,1481.0
2024-09-18 12:00:00,359.67,359.72,359.58,359.67,1500.0,354.6956,354.7449,354.6069,354.6956,1500.0
2024-09-18 12:05:00,359.64,359.64,359.27,359.37,1964.0,354.6661,354.6661,354.3012,354.3998,1964.0
2024-09-18 12:10:00,359.35,359.59,359.35,359.59,1269.0,354.3801,354.6167,354.3801,354.6167,1269.0
2024-09-18 12:15:00,359.52,359.52,359.42,359.43,472.0,354.5477,354.5477,354.4491,354.459,472.0
2024-09-18 12:20:00,359.25,359.38,359.25,359.32,1181.0,354.2814,354.4096,354.2814,354.3505,1181.0
2024-09-18 12:25:00,359.37,359.59,359.37,359.59,1565.0,354.3998,354.6167,354.3998,354.6167,1565.0
2024-09-18 12:30:00,359.44,359.64,359.36,359.63,1070.0,354.4688,354.6661,354.3899,354.6562,1070.0
2024-09-18 12:35:00,359.78,359.87,359.55,359.69,1249.0,354.8041,354.8929,354.5773,354.7154,1249.0
2024-09-18 12:40:00,359.69,359.69,359.47,359.47,1302.0,354.7154,354.7154,354.4984,354.4984,1302.0
2024-09-18 12:45:00,359.47,359.47,359.47,359.47,0.0,354.4984,354.4984,354.4984,354.4984,0.0
2024-09-18 12:50:00,359.6,359.6,359.16,359.16,2656.0,354.6266,354.6266,354.1927,354.1927,2656.0
2024-09-18 12:55:00,359.11,359.14,358.87,359.02,1043.0,354.1434,354.173,353.9067,354.0546,1043.0
2024-09-18 13:00:00,359.12,359.37,359.02,359.37,863.0,354.1532,354.3998,354.0546,354.3998,863.0
2024-09-18 13:05:00,359.43,359.71,359.43,359.49,625.0,354.459,354.7351,354.459,354.5181,625.0
2024-09-18 13:10:00,359.73,359.84,359.42,359.42,3083.0,354.7548,354.8633,354.4491,354.4491,3083.0
2024-09-18 13:15:00,359.66,359.66,359.0,359.0,2986.0,354.6858,354.6858,354.0349,354.0349,2986.0
2024-09-18 13:20:00,358.99,359.22,358.56,359.22,5436.0,354.025,354.2519,353.601,354.2519,5436.0
2024-09-18 13:25:00,359.04,359.8,359.01,359.62,959.0,354.0743,354.8238,354.0448,354.6463,959.0
2024-09-18 13:30:00,359.76,359.77,359.47,359.7,1640.0,354.7844,354.7943,354.4984,354.7252,1640.0
2024-09-18 13:35:00,359.79,359.79,359.22,359.37,1752.0,354.814,354.814,354.2519,354.3998,1752.0
2024-09-18 13:40:00,359.3,359.3,359.26,359.26,260.0,354.3308,354.3308,354.2913,354.2913,260.0
2024-09-18 13:45:00,359.62,359.76,359.11,359.31,1336.0,354.6463,354.7844,354.1434,354.3406,1336.0
2024-09-18 13:50:00,359.3,359.3,359.23,359.28,681.0,354.3308,354.3308,354.2617,354.311,681.0
2024-09-18 13:55:00,359.35,359.36,358.92,359.29,586.0,354.3801,354.3899,353.956,354.3209,586.0
2024-09-18 14:00:00,358.68,362.25,358.68,361.17,5387.0,353.7193,357.24,353.7193,356.1749,5387.0
2024-09-18 14:05:00,361.13,361.41,360.41,360.5,2752.0,356.1354,356.4116,355.4254,355.5142,2752.0
2024-09-18 14:10:00,360.36,360.36,359.28,359.95,4028.0,355.3761,355.3761,354.311,354.9718,4028.0
2024-09-18 14:15:00,359.56,360.59,359.56,360.08,4052.0,354.5872,355.6029,354.5872,355.1,4052.0
2024-09-18 14:20:00,360.7,360.77,359.93,360.24,859.0,355.7114,355.7804,354.952,355.2578,859.0
2024-09-18 14:25:00,360.24,360.48,359.97,360.48,1803.0,355.2578,355.4944,354.9915,355.4944,1803.0
2024-09-18 14:30:00,359.85,360.51,359.85,360.41,1931.0,354.8731,355.524,354.8731,355.4254,1931.0
2024-09-18 14:35:00,360.53,360.53,359.53,360.04,2191.0,355.5437,355.5437,354.5576,355.0605,2191.0
2024-09-18 14:40:00,360.39,360.39,359.14,359.14,3560.0,355.4057,355.4057,354.173,354.173,3560.0
2024-09-18 14:45:00,359.16,359.84,359.04,359.84,6352.0,354.1927,354.8633,354.0743,354.8633,6352.0
2024-09-18 14:50:00,359.79,359.79,359.43,359.78,1784.0,354.814,354.814,354.459,354.8041,1784.0
2024-09-18 14:55:00,359.54,359.6,357.87,358.02,13671.0,354.5674,354.6266,352.9205,353.0685,13671.0
2024-09-18 15:00:00,358.24,358.65,357.94,358.3,9552.0,353.2854,353.6897,352.9896,353.3446,9552.0
2024-09-18 15:05:00,358.06,358.62,358.06,358.44,15192.0,353.1079,353.6602,353.1079,353.4826,15192.0
2024-09-18 15:10:00,358.23,359.03,358.1,359.03,8295.0,353.2756,354.0645,353.1473,354.0645,8295.0
2024-09-18 15:15:00,359.06,359.11,358.25,358.27,5641.0,354.0941,354.1434,353.2953,353.315,5641.0
2024-09-18 15:20:00,358.36,358.36,357.07,357.56,5614.0,353.4038,353.4038,352.1316,352.6148,5614.0
2024-09-18 15:25:00,357.72,358.18,357.51,357.89,4698.0,352.7726,353.2262,352.5655,352.9403,4698.0
2024-09-18 15:30:00,357.96,358.21,356.62,356.77,4817.0,353.0093,353.2558,351.6878,351.8357,4817.0
2024-09-18 15:35:00,356.71,357.04,356.21,356.85,5251.0,351.7766,352.102,351.2835,351.9146,5251.0
2024-09-18 15:40:00,356.97,356.97,355.93,355.93,7231.0,352.033,352.033,351.0074,351.0074,7231.0
2024-09-18 15:45:00,355.63,355.97,355.29,355.38,8821.0,350.7115,351.0468,350.3762,350.465,8821.0
2024-09-18 15:50:00,355.21,356.12,355.18,355.77,13235.0,350.2973,351.1947,350.2677,350.8496,13235.0
2024-09-18 15:55:00,355.78,356.19,355.2,355.26,51704.0,350.8594,351.2638,350.2875,350.3466,51704.0
2024-09-19 09:30:00,357.16,358.83,357.16,357.59,12495.0,352.2203,353.8673,352.2203,352.6444,12495.0
2024-09-19 09:35:00,358.02,358.02,356.71,356.79,3495.0,353.0685,353.0685,351.7766,351.8555,3495.0
2024-09-19 09:40:00,356.78,356.78,355.5,356.28,3950.0,351.8456,351.8456,350.5833,351.3525,3950.0
2024-09-19 09:45:00,356.28,356.91,355.34,355.81,3063.0,351.3525,351.9738,350.4255,350.889,3063.0
2024-09-19 09:50:00,356.29,356.29,355.24,355.65,2786.0,351.3624,351.3624,350.3269,350.7312,2786.0
2024-09-19 09:55:00,355.67,357.41,355.66,357.09,5360.0,350.751,352.4669,350.7411,352.1513,5360.0
2024-09-19 10:00:00,356.94,357.39,356.82,357.11,5175.0,352.0034,352.4472,351.8851,352.171,5175.0
2024-09-19 10:05:00,356.75,357.26,356.75,357.26,3548.0,351.816,352.319,351.816,352.319,3548.0
2024-09-19 10:10:00,357.05,357.49,356.85,357.08,5899.0,352.1119,352.5458,351.9146,352.1415,5899.0
2024-09-19 10:15:00,357.09,357.44,356.98,357.44,1957.0,352.1513,352.4965,352.0428,352.4965,1957.0
2024-09-19 10:20:00,357.44,357.44,356.65,356.65,6776.0,352.4965,352.4965,351.7174,351.7174,6776.0
2024-09-19 10:25:00,356.5,357.15,356.45,357.15,2035.0,351.5695,352.2105,351.5202,352.2105,2035.0
2024-09-19 10:30:00,356.87,357.16,356.31,356.31,6939.0,351.9344,352.2203,351.3821,351.3821,6939.0
2024-09-19 10:35:00,356.33,356.42,355.39,355.39,2008.0,351.4018,351.4906,350.4748,350.4748,2008.0
2024-09-19 10:40:00,355.53,355.54,355.1,355.39,2713.0,350.6129,350.6228,350.1888,350.4748,2713.0
2024-09-19 10:45:00,355.74,355.75,355.39,355.4,1494.0,350.82,350.8299,350.4748,350.4847,1494.0
2024-09-19 10:50:00,355.42,355.7,355.33,355.6,1663.0,350.5044,350.7805,350.4157,350.6819,1663.0
2024-09-19 10:55:00,355.76,356.38,355.76,355.99,2143.0,350.8397,351.4511,350.8397,351.0665,2143.0
2024-09-19 11:00:00,356.31,356.62,356.14,356.58,4600.0,351.3821,351.6878,351.2145,351.6484,4600.0
2024-09-19 11:05:00,356.35,356.35,355.38,355.38,2673.0,351.4216,351.4216,350.465,350.465,2673.0
2024-09-19 11:10:00,355.56,355.85,355.26,355.65,4270.0,350.6425,350.9285,350.3466,350.7312,4270.0
2024-09-19 11:15:00,355.86,356.15,355.65,356.07,3781.0,350.9383,351.2243,350.7312,351.1454,3781.0
2024-09-19 11:20:00,356.09,356.12,356.01,356.12,1036.0,351.1651,351.1947,351.0863,351.1947,1036.0
2024-09-19 11:25:00,356.1,356.1,355.72,355.75,976.0,351.175,351.175,350.8003,350.8299,976.0
2024-09-19 11:30:00,355.62,355.62,354.82,355.01,2760.0,350.7016,350.7016,349.9127,350.1001,2760.0
2024-09-19 11:35:00,355.13,355.28,354.95,355.06,3455.0,350.2184,350.3664,350.0409,350.1494,3455.0
2024-09-19 11:40:00,355.11,355.27,354.92,355.27,2537.0,350.1987,350.3565,350.0113,350.3565,2537.0
2024-09-19 11:45:00,355.05,355.12,354.78,354.78,7516.0,350.1395,350.2086,349.8733,349.8733,7516.0
2024-09-19 11:50:00,354.77,355.12,354.77,355.0,2056.0,349.8634,350.2086,349.8634,350.0902,2056.0
2024-09-19 11:55:00,354.84,355.12,354.83,355.0,2380.0,349.9324,350.2086,349.9226,350.0902,2380.0
2024-09-19 12:00:00,354.89,355.24,354.89,355.15,4335.0,349.9817,350.3269,349.9817,350.2381,4335.0
2024-09-19 12:05:00,355.16,355.17,355.01,355.01,300.0,350.248,350.2579,350.1001,350.1001,300.0
2024-09-19 12:10:00,354.8,355.15,354.79,355.02,1413.0,349.893,350.2381,349.8831,350.1099,1413.0
2024-09-19 12:15:00,355.0,355.27,355.0,355.27,825.0,350.0902,350.3565,350.0902,350.3565,825.0
2024-09-19 12:20:00,355.28,355.39,355.28,355.39,504.0,350.3664,350.4748,350.3664,350.4748,504.0
2024-09-19 12:25:00,355.38,356.09,355.37,356.09,2312.0,350.465,351.1651,350.4551,351.1651,2312.0
2024-09-19 12:30:00,356.55,356.56,356.24,356.25,700.0,351.6188,351.6286,351.3131,351.3229,700.0
2024-09-19 12:35:00,356.25,356.28,355.98,356.17,1744.0,351.3229,351.3525,351.0567,351.244,1744.0
2024-09-19 12:40:00,356.31,356.31,356.18,356.24,927.0,351.3821,351.3821,351.2539,351.3131,927.0
2024-09-19 12:45:00,356.36,356.58,356.12,356.12,2166.0,351.4314,351.6484,351.1947,351.1947,2166.0
2024-09-19 12:50:00,356.23,356.23,356.22,356.23,199.0,351.3032,351.3032,351.2934,351.3032,199.0
2024-09-19 12:55:00,356.26,356.26,356.01,356.21,900.0,351.3328,351.3328,351.0863,351.2835,900.0
2024-09-19 13:00:00,356.28,356.52,356.28,356.52,706.0,351.3525,351.5892,351.3525,351.5892,706.0
2024-09-19 13:05:00,356.57,356.76,356.56,356.76,554.0,351.6385,351.8259,351.6286,351.8259,554.0
2024-09-19 13:10:00,356.56,356.56,356.31,356.31,1765.0,351.6286,351.6286,351.3821,351.3821,1765.0
2024-09-19 13:15:00,356.34,356.59,356.34,356.56,927.0,351.4117,351.6582,351.4117,351.6286,927.0
2024-09-19 13:20:00,356.55,356.55,356.19,356.21,1661.0,351.6188,351.6188,351.2638,351.2835,1661.0
2024-09-19 13:25:00,356.21,356.32,356.17,356.23,950.0,351.2835,351.392,351.244,351.3032,950.0
2024-09-19 13:30:00,356.22,356.34,356.22,356.27,1675.0,351.2934,351.4117,351.2934,351.3427,1675.0
2024-09-19 13:35:00,356.33,356.51,356.09,356.5,3073.0,351.4018,351.5793,351.1651,351.5695,3073.0
2024-09-19 13:40:00,356.45,356.67,356.45,356.67,806.0,351.5202,351.7371,351.5202,351.7371,806.0
2024-09-19 13:45:00,356.8,356.94,356.46,356.46,1254.0,351.8653,352.0034,351.53,351.53,1254.0
2024-09-19 13:50:00,356.52,356.67,356.37,356.53,1379.0,351.5892,351.7371,351.4413,351.5991,1379.0
2024-09-19 13:55:00,356.66,356.67,356.42,356.59,2702.0,351.7273,351.7371,351.4906,351.6582,2702.0
2024-09-19 14:00:00,356.48,356.79,356.47,356.6,2314.0,351.5498,351.8555,351.5399,351.6681,2314.0
2024-09-19 14:05:00,356.79,356.83,356.67,356.68,2873.0,351.8555,351.8949,351.7371,351.747,2873.0
2024-09-19 14:10:00,356.69,356.7,356.11,356.12,1964.0,351.7569,351.7667,351.1849,351.1947,1964.0
2024-09-19 14:15:00,356.11,356.11,355.53,355.88,4104.0,351.1849,351.1849,350.6129,350.9581,4104.0
2024-09-19 14:20:00,356.12,356.23,356.05,356.08,542.0,351.1947,351.3032,351.1257,351.1553,542.0
2024-09-19 14:25:00,356.03,356.27,356.02,356.27,1611.0,351.106,351.3427,351.0961,351.3427,1611.0
2024-09-19 14:30:00,356.37,356.66,356.35,356.66,2638.0,351.4413,351.7273,351.4216,351.7273,2638.0
2024-09-19 14:35:00,356.67,356.68,356.47,356.68,1482.0,351.7371,351.747,351.5399,351.747,1482.0
2024-09-19 14:40:00,356.76,356.9,356.66,356.9,2779.0,351.8259,351.9639,351.7273,351.9639,2779.0
2024-09-19 14:45:00,356.83,356.92,356.64,356.73,2545.0,351.8949,351.9837,351.7075,351.7963,2545.0
2024-09-19 14:50:00,356.69,357.7,356.67,357.44,14594.0,351.7569,352.7529,351.7371,352.4965,14594.0
2024-09-19 14:55:00,357.34,357.78,357.27,357.78,2337.0,352.3979,352.8318,352.3288,352.8318,2337.0
2024-09-19 15:00:00,357.83,357.88,357.64,357.71,801.0,352.8811,352.9304,352.6937,352.7627,801.0
2024-09-19 15:05:00,357.64,357.64,357.39,357.48,1408.0,352.6937,352.6937,352.4472,352.5359,1408.0
2024-09-19 15:10:00,357.55,357.64,357.47,357.54,1858.0,352.605,352.6937,352.5261,352.5951,1858.0
2024-09-19 15:15:00,357.53,357.58,357.32,357.58,2183.0,352.5852,352.6345,352.3781,352.6345,2183.0
2024-09-19 15:20:00,357.54,357.6,357.32,357.6,2306.0,352.5951,352.6543,352.3781,352.6543,2306.0
2024-09-19 15:25:00,357.61,357.68,357.33,357.38,9815.0,352.6641,352.7332,352.388,352.4373,9815.0
2024-09-19 15:30:00,357.04,357.04,356.24,356.39,8251.0,352.102,352.102,351.3131,351.461,8251.0
2024-09-19 15:35:00,356.55,356.91,356.55,356.83,4089.0,351.6188,351.9738,351.6188,351.8949,4089.0
2024-09-19 15:40:00,356.86,357.01,356.78,356.83,3122.0,351.9245,352.0724,351.8456,351.8949,3122.0
2024-09-19 15:45:00,356.89,357.28,356.89,357.0,5511.0,351.9541,352.3387,351.9541,352.0626,5511.0
2024-09-19 15:50:00,356.98,357.4,356.68,357.4,10244.0,352.0428,352.457,351.747,352.457,10244.0
2024-09-19 15:55:00,357.5,357.71,357.1,357.42,32226.0,352.5556,352.7627,352.1612,352.4768,32226.0
2024-09-20 09:30:00,356.75,356.75,353.78,353.78,161936.0,351.816,351.816,348.8871,348.8871,161936.0
2024-09-20 09:35:00,354.49,355.82,354.36,355.71,1924.0,349.5873,350.8989,349.4591,350.7904,1924.0
2024-09-20 09:40:00,356.06,356.46,355.73,355.73,466.0,351.1356,351.53,350.8101,350.8101,466.0
2024-09-20 09:45:00,354.44,354.44,354.17,354.17,400.0,349.538,349.538,349.2717,349.2717,400.0
2024-09-20 09:50:00,354.77,355.64,354.77,355.64,2764.0,349.8634,350.7214,349.8634,350.7214,2764.0
2024-09-20 09:55:00,355.46,356.18,355.3,355.3,5707.0,350.5439,351.2539,350.3861,350.3861,5707.0
2024-09-20 10:00:00,355.78,355.78,355.25,355.25,300.0,350.8594,350.8594,350.3368,350.3368,300.0
2024-09-20 10:05:00,355.35,356.0,355.35,355.99,439.0,350.4354,351.0764,350.4354,351.0665,439.0
2024-09-20 10:10:00,355.79,356.02,355.36,355.85,1213.0,350.8693,351.0961,350.4452,350.9285,1213.0
2024-09-20 10:15:00,355.68,356.36,355.67,356.3,3974.0,350.7608,351.4314,350.751,351.3722,3974.0
2024-09-20 10:20:00,356.53,356.92,356.34,356.35,3498.0,351.5991,351.9837,351.4117,351.4216,3498.0
2024-09-20 10:25:00,356.23,356.23,355.56,355.56,1421.0,351.3032,351.3032,350.6425,350.6425,1421.0
2024-09-20 10:30:00,355.48,355.8,355.26,355.8,2613.0,350.5636,350.8792,350.3466,350.8792,2613.0
2024-09-20 10:35:00,355.53,355.75,355.47,355.56,998.0,350.6129,350.8299,350.5537,350.6425,998.0
2024-09-20 10:40:00,355.87,355.87,355.43,355.43,968.0,350.9482,350.9482,350.5143,350.5143,968.0
2024-09-20 10:45:00,355.54,355.85,355.43,355.84,1118.0,350.6228,350.9285,350.5143,350.9186,1118.0
2024-09-20 10:50:00,355.55,356.12,355.55,356.11,1509.0,350.6326,351.1947,350.6326,351.1849,1509.0
2024-09-20 10:55:00,355.81,356.01,355.81,356.0,206.0,350.889,351.0863,350.889,351.0764,206.0
2024-09-20 11:00:00,356.0,356.0,355.78,355.78,776.0,351.0764,351.0764,350.8594,350.8594,776.0
2024-09-20 11:05:00,355.99,356.13,355.84,355.84,575.0,351.0665,351.2046,350.9186,350.9186,575.0
2024-09-20 11:10:00,355.85,356.02,355.82,355.82,500.0,350.9285,351.0961,350.8989,350.8989,500.0
2024-09-20 11:15:00,355.83,356.18,355.72,355.79,2003.0,350.9087,351.2539,350.8003,350.8693,2003.0
2024-09-20 11:20:00,355.73,355.89,355.69,355.86,1244.0,350.8101,350.9679,350.7707,350.9383,1244.0
2024-09-20 11:25:00,355.98,355.99,355.98,355.99,600.0,351.0567,351.0665,351.0567,351.0665,600.0
2024-09-20 11:30:00,355.81,356.14,355.75,355.75,805.0,350.889,351.2145,350.8299,350.8299,805.0
2024-09-20 11:35:00,355.64,355.64,355.54,355.63,1012.0,350.7214,350.7214,350.6228,350.7115,1012.0
2024-09-20 11:40:00,355.51,355.66,355.51,355.65,400.0,350.5932,350.7411,350.5932,350.7312,400.0
2024-09-20 11:45:00,355.61,355.64,355.52,355.54,648.0,350.6918,350.7214,350.603,350.6228,648.0
2024-09-20 11:50:00,355.42,355.46,355.32,355.37,1007.0,350.5044,350.5439,350.4058,350.4551,1007.0
2024-09-20 11:55:00,355.35,355.6,355.01,355.11,2385.0,350.4354,350.6819,350.1001,350.1987,2385.0
2024-09-20 12:00:00,354.94,356.68,352.01,356.66,29557.0,350.0311,351.747,347.1416,351.7273,29557.0
2024-09-20 12:05:00,356.55,358.91,356.54,358.47,16568.0,351.6188,353.9461,351.6089,353.5122,16568.0
2024-09-20 12:10:00,358.25,358.66,358.22,358.23,3488.0,353.2953,353.6996,353.2657,353.2756,3488.0
2024-09-20 12:15:00,358.06,358.44,357.4,357.4,10046.0,353.1079,353.4826,352.457,352.457,10046.0
2024-09-20 12:20:00,357.1,357.29,356.65,356.96,16528.0,352.1612,352.3486,351.7174,352.0231,16528.0
2024-09-20 12:25:00,356.71,356.71,356.21,356.21,2159.0,351.7766,351.7766,351.2835,351.2835,2159.0
2024-09-20 12:30:00,356.21,356.48,356.12,356.3,1824.0,351.2835,351.5498,351.1947,351.3722,1824.0
2024-09-20 12:35:00,356.21,356.66,356.06,356.66,11509.0,351.2835,351.7273,351.1356,351.7273,11509.0
2024-09-20 12:40:00,356.83,356.89,356.83,356.89,400.0,351.8949,351.9541,351.8949,351.9541,400.0
2024-09-20 12:45:00,357.05,357.05,356.6,356.6,1841.0,352.1119,352.1119,351.6681,351.6681,1841.0
2024-09-20 12:50:00,356.48,357.03,356.36,357.0,1630.0,351.5498,352.0921,351.4314,352.0626,1630.0
2024-09-20 12:55:00,357.16,357.16,356.21,356.34,1980.0,352.2203,352.2203,351.2835,351.4117,1980.0
2024-09-20 13:00:00,356.31,356.93,356.31,356.91,2107.0,351.3821,351.9935,351.3821,351.9738,2107.0
2024-09-20 13:05:00,356.92,357.13,356.88,356.99,1236.0,351.9837,352.1908,351.9442,352.0527,1236.0
2024-09-20 13:10:00,357.01,357.51,357.01,357.51,1152.0,352.0724,352.5655,352.0724,352.5655,1152.0
2024-09-20 13:15:00,357.51,357.78,357.51,357.78,2117.0,352.5655,352.8318,352.5655,352.8318,2117.0
2024-09-20 13:20:00,357.78,357.9,357.64,357.89,1170.0,352.8318,352.9501,352.6937,352.9403,1170.0
2024-09-20 13:25:00,357.75,357.76,357.5,357.67,2532.0,352.8022,352.8121,352.5556,352.7233,2532.0
2024-09-20 13:30:00,357.62,357.73,357.61,357.63,467.0,352.674,352.7825,352.6641,352.6838,467.0
2024-09-20 13:35:00,357.6,357.68,357.5,357.66,1162.0,352.6543,352.7332,352.5556,352.7134,1162.0
2024-09-20 13:40:00,357.68,357.92,357.56,357.92,5201.0,352.7332,352.9698,352.6148,352.9698,5201.0
2024-09-20 13:45:00,357.92,357.92,357.02,357.02,5213.0,352.9698,352.9698,352.0823,352.0823,5213.0
2024-09-20 13:50:00,357.16,357.16,356.74,357.0,4000.0,352.2203,352.2203,351.8062,352.0626,4000.0
2024-09-20 13:55:00,357.01,357.21,356.96,357.06,714.0,352.0724,352.2697,352.0231,352.1217,714.0
2024-09-20 14:00:00,356.95,357.16,356.54,356.54,2712.0,352.0133,352.2203,351.6089,351.6089,2712.0
2024-09-20 14:05:00,356.36,356.55,356.08,356.26,2714.0,351.4314,351.6188,351.1553,351.3328,2714.0
2024-09-20 14:10:00,356.02,356.38,356.02,356.28,1512.0,351.0961,351.4511,351.0961,351.3525,1512.0
2024-09-20 14:15:00,356.09,356.4,356.09,356.4,1576.0,351.1651,351.4709,351.1651,351.4709,1576.0
2024-09-20 14:20:00,356.59,356.59,356.06,356.07,10188.0,351.6582,351.6582,351.1356,351.1454,10188.0
2024-09-20 14:25:00,356.06,356.19,355.91,355.99,1240.0,351.1356,351.2638,350.9876,351.0665,1240.0
2024-09-20 14:30:00,355.89,356.02,355.62,355.76,4062.0,350.9679,351.0961,350.7016,350.8397,4062.0
2024-09-20 14:35:00,355.62,355.66,355.11,355.29,3657.0,350.7016,350.7411,350.1987,350.3762,3657.0
2024-09-20 14:40:00,355.13,355.44,355.13,355.44,1260.0,350.2184,350.5241,350.2184,350.5241,1260.0
2024-09-20 14:45:00,355.35,356.04,355.34,355.82,4532.0,350.4354,351.1158,350.4255,350.8989,4532.0
2024-09-20 14:50:00,355.62,356.05,355.61,356.05,5033.0,350.7016,351.1257,350.6918,351.1257,5033.0
2024-09-20 14:55:00,356.05,356.06,355.54,355.63,7839.0,351.1257,351.1356,350.6228,350.7115,7839.0
2024-09-20 15:00:00,355.65,356.15,355.65,356.15,4490.0,350.7312,351.2243,350.7312,351.2243,4490.0
2024-09-20 15:05:00,356.17,356.29,355.71,355.81,2573.0,351.244,351.3624,350.7904,350.889,2573.0
2024-09-20 15:10:00,355.79,355.9,355.6,355.78,8388.0,350.8693,350.9778,350.6819,350.8594,8388.0
2024-09-20 15:15:00,355.84,356.7,355.83,356.7,9850.0,350.9186,351.7667,350.9087,351.7667,9850.0
2024-09-20 15:20:00,356.59,357.16,356.59,357.16,2840.0,351.6582,352.2203,351.6582,352.2203,2840.0
2024-09-20 15:25:00,357.19,357.36,356.96,356.96,2281.0,352.2499,352.4176,352.0231,352.0231,2281.0
2024-09-20 15:30:00,356.79,357.0,356.51,356.56,7417.0,351.8555,352.0626,351.5793,351.6286,7417.0
2024-09-20 15:35:00,356.58,357.27,356.03,357.27,7961.0,351.6484,352.3288,351.106,352.3288,7961.0
2024-09-20 15:40:00,357.19,357.88,357.13,357.84,7759.0,352.2499,352.9304,352.1908,352.8909,7759.0
2024-09-20 15:45:00,357.9,357.9,356.65,357.26,7389.0,352.9501,352.9501,351.7174,352.319,7389.0
2024-09-20 15:50:00,357.07,357.31,356.52,356.72,17767.0,352.1316,352.3683,351.5892,351.7864,17767.0
2024-09-20 15:55:00,356.85,356.94,355.7,356.02,66029.0,351.9146,352.0034,350.7805,351.0961,66029.0
2024-09-23 09:30:00,357.03,358.72,356.95,358.68,10381.0,352.0921,353.7588,352.0133,353.7193,10381.0
2024-09-23 09:35:00,358.02,358.02,356.55,356.75,900.0,353.0685,353.0685,351.6188,351.816,900.0
2024-09-23 09:40:00,357.35,358.23,357.35,357.98,812.0,352.4077,353.2756,352.4077,353.029,812.0
2024-09-23 09:45:00,358.05,358.05,355.69,355.89,6469.0,353.098,353.098,350.7707,350.9679,6469.0
2024-09-23 09:50:00,355.86,355.9,355.34,355.54,1338.0,350.9383,350.9778,350.4255,350.6228,1338.0
2024-09-23 09:55:00,355.53,355.83,355.32,355.43,4925.0,350.6129,350.9087,350.4058,350.5143,4925.0
2024-09-23 10:00:00,355.43,357.0,355.43,357.0,4790.0,350.5143,352.0626,350.5143,352.0626,4790.0
2024-09-23 10:05:00,357.11,357.11,356.75,357.08,500.0,352.171,352.171,351.816,352.1415,500.0
2024-09-23 10:10:00,356.46,357.23,356.43,356.88,2540.0,351.53,352.2894,351.5004,351.9442,2540.0
2024-09-23 10:15:00,356.77,357.36,356.69,357.31,900.0,351.8357,352.4176,351.7569,352.3683,900.0
2024-09-23 10:20:00,357.43,357.43,356.85,356.88,3395.0,352.4866,352.4866,351.9146,351.9442,3395.0
2024-09-23 10:25:00,356.93,357.38,356.82,357.38,1058.0,351.9935,352.4373,351.8851,352.4373,1058.0
2024-09-23 10:30:00,357.06,357.35,356.99,357.08,1217.0,352.1217,352.4077,352.0527,352.1415,1217.0
2024-09-23 10:35:00,356.84,357.32,356.83,357.06,1187.0,351.9048,352.3781,351.8949,352.1217,1187.0
2024-09-23 10:40:00,357.18,357.36,357.14,357.22,6635.0,352.2401,352.4176,352.2006,352.2795,6635.0
2024-09-23 10:45:00,357.19,357.43,357.12,357.41,2004.0,352.2499,352.4866,352.1809,352.4669,2004.0
2024-09-23 10:50:00,357.04,357.25,356.22,356.22,2501.0,352.102,352.3091,351.2934,351.2934,2501.0
2024-09-23 10:55:00,356.1,356.84,356.05,356.84,6762.0,351.175,351.9048,351.1257,351.9048,6762.0
2024-09-23 11:00:00,357.03,357.05,356.52,356.85,2125.0,352.0921,352.1119,351.5892,351.9146,2125.0
2024-09-23 11:05:00,356.83,356.83,356.43,356.61,2351.0,351.8949,351.8949,351.5004,351.678,2351.0
2024-09-23 11:10:00,356.55,356.76,356.54,356.58,735.0,351.6188,351.8259,351.6089,351.6484,735.0
2024-09-23 11:15:00,356.69,356.86,356.53,356.59,2771.0,351.7569,351.9245,351.5991,351.6582,2771.0
2024-09-23 11:20:00,356.66,356.9,356.66,356.88,1094.0,351.7273,351.9639,351.7273,351.9442,1094.0
2024-09-23 11:25:00,356.89,356.9,356.77,356.84,800.0,351.9541,351.9639,351.8357,351.9048,800.0
2024-09-23 11:30:00,356.84,357.15,356.66,357.04,4344.0,351.9048,352.2105,351.7273,352.102,4344.0
2024-09-23 11:35:00,357.0,357.73,356.95,357.73,7669.0,352.0626,352.7825,352.0133,352.7825,7669.0
2024-09-23 11:40:00,357.55,357.73,357.09,357.45,4943.0,352.605,352.7825,352.1513,352.5063,4943.0
2024-09-23 11:45:00,357.24,357.28,357.0,357.12,2203.0,352.2992,352.3387,352.0626,352.1809,2203.0
2024-09-23 11:50:00,357.0,357.21,356.96,357.04,3283.0,352.0626,352.2697,352.0231,352.102,3283.0
2024-09-23 11:55:00,357.0,357.13,356.55,356.84,3399.0,352.0626,352.1908,351.6188,351.9048,3399.0
2024-09-23 12:00:00,356.83,356.83,356.12,356.12,2364.0,351.8949,351.8949,351.1947,351.1947,2364.0
2024-09-23 12:05:00,356.27,356.49,356.26,356.49,3605.0,351.3427,351.5596,351.3328,351.5596,3605.0
2024-09-23 12:10:00,356.72,356.72,356.72,356.72,100.0,351.7864,351.7864,351.7864,351.7864,100.0
2024-09-23 12:15:00,356.28,356.64,356.27,356.64,1634.0,351.3525,351.7075,351.3427,351.7075,1634.0
2024-09-23 12:20:00,356.44,356.45,356.27,356.44,694.0,351.5103,351.5202,351.3427,351.5103,694.0
2024-09-23 12:25:00,356.26,356.64,356.26,356.28,2811.0,351.3328,351.7075,351.3328,351.3525,2811.0
2024-09-23 12:30:00,356.34,356.41,356.12,356.13,2993.0,351.4117,351.4807,351.1947,351.2046,2993.0
2024-09-23 12:35:00,356.06,356.41,356.06,356.41,3038.0,351.1356,351.4807,351.1356,351.4807,3038.0
2024-09-23 12:40:00,356.29,356.39,355.89,355.89,2584.0,351.3624,351.461,350.9679,350.9679,2584.0
2024-09-23 12:45:00,355.97,356.43,355.96,356.43,1884.0,351.0468,351.5004,351.0369,351.5004,1884.0
2024-09-23 12:50:00,356.35,356.59,356.35,356.59,1600.0,351.4216,351.6582,351.4216,351.6582,1600.0
2024-09-23 12:55:00,356.39,356.44,356.21,356.21,1621.0,351.461,351.5103,351.2835,351.2835,1621.0
2024-09-23 13:00:00,356.23,356.28,356.15,356.21,1665.0,351.3032,351.3525,351.2243,351.2835,1665.0
2024-09-23 13:05:00,356.21,356.21,355.92,356.1,1757.0,351.2835,351.2835,350.9975,351.175,1757.0
2024-09-23 13:10:00,356.07,356.23,356.07,356.23,1620.0,351.1454,351.3032,351.1454,351.3032,1620.0
2024-09-23 13:15:00,356.15,356.41,356.15,356.41,1474.0,351.2243,351.4807,351.2243,351.4807,1474.0
2024-09-23 13:20:00,356.41,356.59,356.19,356.44,1466.0,351.4807,351.6582,351.2638,351.5103,1466.0
2024-09-23 13:25:00,356.65,356.66,356.35,356.41,3802.0,351.7174,351.7273,351.4216,351.4807,3802.0
2024-09-23 13:30:00,356.41,356.41,355.91,355.97,4493.0,351.4807,351.4807,350.9876,351.0468,4493.0
2024-09-23 13:35:00,355.95,355.96,355.94,355.96,320.0,351.0271,351.0369,351.0172,351.0369,320.0
2024-09-23 13:40:00,356.01,356.01,355.72,355.79,4585.0,351.0863,351.0863,350.8003,350.8693,4585.0
2024-09-23 13:45:00,355.73,355.73,355.73,355.73,100.0,350.8101,350.8101,350.8101,350.8101,100.0
2024-09-23 13:50:00,355.76,355.76,355.16,355.25,5053.0,350.8397,350.8397,350.248,350.3368,5053.0
2024-09-23 13:55:00,355.26,355.49,355.03,355.38,9770.0,350.3466,350.5734,350.1198,350.465,9770.0
2024-09-23 14:00:00,355.49,355.49,355.11,355.11,2319.0,350.5734,350.5734,350.1987,350.1987,2319.0
2024-09-23 14:05:00,355.32,355.67,355.32,355.67,1349.0,350.4058,350.751,350.4058,350.751,1349.0
2024-09-23 14:10:00,355.67,355.76,355.32,355.64,2829.0,350.751,350.8397,350.4058,350.7214,2829.0
2024-09-23 14:15:00,355.64,355.93,355.47,355.93,5777.0,350.7214,351.0074,350.5537,351.0074,5777.0
2024-09-23 14:20:00,356.02,356.07,355.85,355.85,500.0,351.0961,351.1454,350.9285,350.9285,500.0
2024-09-23 14:25:00,355.95,356.34,355.89,356.19,5629.0,351.0271,351.4117,350.9679,351.2638,5629.0
2024-09-23 14:30:00,356.1,356.1,355.78,355.92,2345.0,351.175,351.175,350.8594,350.9975,2345.0
2024-09-23 14:35:00,355.79,356.13,355.79,355.99,441.0,350.8693,351.2046,350.8693,351.0665,441.0
2024-09-23 14:40:00,356.15,356.15,355.96,355.99,955.0,351.2243,351.2243,351.0369,351.0665,955.0
2024-09-23 14:45:00,355.99,356.04,355.81,355.97,5228.0,351.0665,351.1158,350.889,351.0468,5228.0
2024-09-23 14:50:00,355.85,355.96,355.85,355.96,591.0,350.9285,351.0369,350.9285,351.0369,591.0
2024-09-23 14:55:00,355.98,356.07,355.88,355.88,1050.0,351.0567,351.1454,350.9581,350.9581,1050.0
2024-09-23 15:00:00,355.88,356.0,355.36,355.56,4977.0,350.9581,351.0764,350.4452,350.6425,4977.0
2024-09-23 15:05:00,355.56,355.66,355.54,355.62,2019.0,350.6425,350.7411,350.6228,350.7016,2019.0
2024-09-23 15:10:00,355.53,355.59,355.14,355.28,3347.0,350.6129,350.6721,350.2283,350.3664,3347.0
2024-09-23 15:15:00,355.25,355.55,355.23,355.47,3290.0,350.3368,350.6326,350.317,350.5537,3290.0
2024-09-23 15:20:00,355.47,355.49,355.29,355.49,1464.0,350.5537,350.5734,350.3762,350.5734,1464.0
2024-09-23 15:25:00,355.46,355.92,355.35,355.92,5438.0,350.5439,350.9975,350.4354,350.9975,5438.0
2024-09-23 15:30:00,355.86,356.02,355.76,355.88,1698.0,350.9383,351.0961,350.8397,350.9581,1698.0
2024-09-23 15:35:00,355.88,356.05,355.37,355.53,9028.0,350.9581,351.1257,350.4551,350.6129,9028.0
2024-09-23 15:40:00,355.45,355.64,355.36,355.39,4711.0,350.534,350.7214,350.4452,350.4748,4711.0
2024-09-23 15:45:00,355.51,355.74,355.33,355.46,13780.0,350.5932,350.82,350.4157,350.5439,13780.0
2024-09-23 15:50:00,355.37,355.68,355.11,355.51,18986.0,350.4551,350.7608,350.1987,350.5932,18986.0
2024-09-23 15:55:00,355.61,355.61,354.59,355.15,48164.0,350.6918,350.6918,349.6859,350.2381,48164.0
2024-09-24 09:30:00,354.39,355.44,353.27,353.27,13126.0,349.4887,350.5241,348.3841,348.3841,13126.0
2024-09-24 09:35:00,352.98,352.98,352.68,352.68,400.0,348.0982,348.0982,347.8023,347.8023,400.0
2024-09-24 09:40:00,352.68,353.23,351.55,351.93,704.0,347.8023,348.3447,346.6879,347.0627,704.0
2024-09-24 09:45:00,351.96,352.05,351.03,351.79,6085.0,347.0923,347.181,346.1751,346.9246,6085.0
2024-09-24 09:50:00,351.1,352.12,351.1,351.6,1797.0,346.2442,347.2501,346.2442,346.7372,1797.0
2024-09-24 09:55:00,351.6,352.42,351.59,351.94,6559.0,346.7372,347.5459,346.7274,347.0725,6559.0
2024-09-24 10:00:00,351.99,352.79,351.56,352.64,2461.0,347.1219,347.9108,346.6978,347.7629,2461.0
2024-09-24 10:05:00,352.72,353.07,352.02,352.71,5680.0,347.8418,348.1869,347.1514,347.8319,5680.0
2024-09-24 10:10:00,352.69,352.72,351.66,352.14,2302.0,347.8122,347.8418,346.7964,347.2698,2302.0
2024-09-24 10:15:00,352.3,353.11,352.3,353.11,3437.0,347.4276,348.2264,347.4276,348.2264,3437.0
2024-09-24 10:20:00,353.22,353.97,353.22,353.77,2362.0,348.3348,349.0745,348.3348,348.8772,2362.0
2024-09-24 10:25:00,353.77,353.93,353.36,353.57,5042.0,348.8772,349.035,348.4729,348.68,5042.0
2024-09-24 10:30:00,353.57,353.61,353.3,353.36,1784.0,348.68,348.7194,348.4137,348.4729,1784.0
2024-09-24 10:35:00,353.15,353.15,352.65,352.7,1750.0,348.2658,348.2658,347.7727,347.822,1750.0
2024-09-24 10:40:00,353.02,353.77,352.96,353.77,4962.0,348.1376,348.8772,348.0784,348.8772,4962.0
2024-09-24 10:45:00,353.61,353.61,353.01,353.09,1004.0,348.7194,348.7194,348.1277,348.2066,1004.0
2024-09-24 10:50:00,352.78,352.78,352.21,352.21,900.0,347.9009,347.9009,347.3388,347.3388,900.0
2024-09-24 10:55:00,352.52,352.91,352.28,352.29,6779.0,347.6445,348.0291,347.4078,347.4177,6779.0
2024-09-24 11:00:00,352.29,352.59,352.0,352.13,4915.0,347.4177,347.7136,347.1317,347.2599,4915.0
2024-09-24 11:05:00,352.23,352.48,352.19,352.25,2992.0,347.3585,347.6051,347.3191,347.3783,2992.0
2024-09-24 11:10:00,352.25,352.7,352.25,352.5,906.0,347.3783,347.822,347.3783,347.6248,906.0
2024-09-24 11:15:00,352.3,352.85,352.25,352.51,4807.0,347.4276,347.97,347.3783,347.6347,4807.0
2024-09-24 11:20:00,352.4,352.59,352.14,352.17,2100.0,347.5262,347.7136,347.2698,347.2994,2100.0
2024-09-24 11:25:00,352.18,352.42,352.12,352.28,1999.0,347.3092,347.5459,347.2501,347.4078,1999.0
2024-09-24 11:30:00,352.3,352.4,352.11,352.23,1032.0,347.4276,347.5262,347.2402,347.3585,1032.0
2024-09-24 11:35:00,352.47,352.62,352.35,352.52,1986.0,347.5952,347.7431,347.4769,347.6445,1986.0
2024-09-24 11:40:00,352.62,352.68,352.31,352.68,1497.0,347.7431,347.8023,347.4374,347.8023,1497.0
2024-09-24 11:45:00,352.32,352.34,351.73,351.73,8166.0,347.4473,347.467,346.8654,346.8654,8166.0
2024-09-24 11:50:00,351.55,352.16,351.55,352.11,3678.0,346.6879,347.2895,346.6879,347.2402,3678.0
2024-09-24 11:55:00,351.96,352.34,351.96,352.26,2609.0,347.0923,347.467,347.0923,347.3881,2609.0
2024-09-24 12:00:00,352.33,352.57,351.99,352.27,3180.0,347.4572,347.6938,347.1219,347.398,3180.0
2024-09-24 12:05:00,352.09,352.54,352.09,352.38,1201.0,347.2205,347.6642,347.2205,347.5065,1201.0
2024-09-24 12:10:00,352.35,352.35,352.25,352.25,600.0,347.4769,347.4769,347.3783,347.3783,600.0
2024-09-24 12:15:00,352.2,352.53,352.2,352.34,1048.0,347.3289,347.6544,347.3289,347.467,1048.0
2024-09-24 12:20:00,352.2,352.31,352.17,352.24,1140.0,347.3289,347.4374,347.2994,347.3684,1140.0
2024-09-24 12:25:00,352.22,352.37,352.21,352.28,1846.0,347.3487,347.4966,347.3388,347.4078,1846.0
2024-09-24 12:30:00,352.28,352.41,352.1,352.23,1824.0,347.4078,347.536,347.2303,347.3585,1824.0
2024-09-24 12:35:00,352.38,352.89,352.34,352.73,3713.0,347.5065,348.0094,347.467,347.8516,3713.0
2024-09-24 12:40:00,352.91,353.32,352.79,352.79,1295.0,348.0291,348.4335,347.9108,347.9108,1295.0
2024-09-24 12:45:00,352.93,353.13,352.83,353.04,2282.0,348.0489,348.2461,347.9502,348.1573,2282.0
2024-09-24 12:50:00,352.78,353.08,352.68,352.68,950.0,347.9009,348.1968,347.8023,347.8023,950.0
2024-09-24 12:55:00,352.84,353.05,352.81,352.91,1180.0,347.9601,348.1672,347.9305,348.0291,1180.0
2024-09-24 13:00:00,353.05,353.05,352.6,352.69,2215.0,348.1672,348.1672,347.7234,347.8122,2215.0
2024-09-24 13:05:00,352.52,353.01,352.52,352.98,1548.0,347.6445,348.1277,347.6445,348.0982,1548.0
2024-09-24 13:10:00,352.99,353.25,352.98,353.1,2529.0,348.108,348.3644,348.0982,348.2165,2529.0
2024-09-24 13:15:00,353.1,353.14,352.59,352.81,1804.0,348.2165,348.2559,347.7136,347.9305,1804.0
2024-09-24 13:20:00,352.95,353.1,352.95,352.97,860.0,348.0686,348.2165,348.0686,348.0883,860.0
2024-09-24 13:25:00,352.97,353.32,352.95,352.95,1439.0,348.0883,348.4335,348.0686,348.0686,1439.0
2024-09-24 13:30:00,352.99,353.26,352.84,352.92,2339.0,348.108,348.3743,347.9601,348.039,2339.0
2024-09-24 13:35:00,352.8,353.02,352.8,353.02,200.0,347.9207,348.1376,347.9207,348.1376,200.0
2024-09-24 13:40:00,352.69,352.9,352.69,352.84,300.0,347.8122,348.0193,347.8122,347.9601,300.0
2024-09-24 13:45:00,352.85,352.85,352.6,352.71,1158.0,347.97,347.97,347.7234,347.8319,1158.0
2024-09-24 13:50:00,352.6,352.8,352.45,352.5,2500.0,347.7234,347.9207,347.5755,347.6248,2500.0
2024-09-24 13:55:00,352.33,352.5,351.76,351.98,5043.0,347.4572,347.6248,346.895,347.112,5043.0
2024-09-24 14:00:00,351.8,352.21,351.29,351.29,3916.0,346.9345,347.3388,346.4315,346.4315,3916.0
2024-09-24 14:05:00,351.37,351.37,350.72,350.79,6146.0,346.5104,346.5104,345.8694,345.9384,6146.0
2024-09-24 14:10:00,350.87,350.88,350.26,350.57,5842.0,346.0173,346.0272,345.4158,345.7215,5842.0
2024-09-24 14:15:00,350.57,350.57,350.0,350.0,2873.0,345.7215,345.7215,345.1594,345.1594,2873.0
2024-09-24 14:20:00,350.15,350.62,350.09,350.17,9429.0,345.3073,345.7708,345.2481,345.327,9429.0
2024-09-24 14:25:00,350.31,350.48,350.09,350.32,3069.0,345.4651,345.6327,345.2481,345.4749,3069.0
2024-09-24 14:30:00,350.32,350.47,350.31,350.44,1442.0,345.4749,345.6229,345.4651,345.5933,1442.0
2024-09-24 14:35:00,350.25,350.71,350.25,350.68,4189.0,345.4059,345.8596,345.4059,345.83,4189.0
2024-09-24 14:40:00,350.68,351.1,350.64,351.09,2703.0,345.83,346.2442,345.7905,346.2343,2703.0
2024-09-24 14:45:00,351.26,351.51,351.13,351.48,1442.0,346.4019,346.6485,346.2737,346.6189,1442.0
2024-09-24 14:50:00,351.37,351.39,351.21,351.31,3162.0,346.5104,346.5302,346.3526,346.4513,3162.0
2024-09-24 14:55:00,351.3,351.35,351.1,351.25,3064.0,346.4414,346.4907,346.2442,346.3921,3064.0
2024-09-24 15:00:00,351.34,351.6,351.31,351.6,903.0,346.4808,346.7372,346.4513,346.7372,903.0
2024-09-24 15:05:00,351.63,351.63,351.23,351.62,1601.0,346.7668,346.7668,346.3724,346.757,1601.0
2024-09-24 15:10:00,351.63,351.73,351.55,351.72,748.0,346.7668,346.8654,346.6879,346.8556,748.0
2024-09-24 15:15:00,351.72,351.93,351.71,351.74,2500.0,346.8556,347.0627,346.8457,346.8753,2500.0
2024-09-24 15:20:00,351.6,352.23,351.53,352.23,2416.0,346.7372,347.3585,346.6682,347.3585,2416.0
2024-09-24 15:25:00,351.99,352.01,351.71,351.82,2989.0,347.1219,347.1416,346.8457,346.9542,2989.0
2024-09-24 15:30:00,351.65,352.04,351.65,352.04,3177.0,346.7866,347.1712,346.7866,347.1712,3177.0
2024-09-24 15:35:00,351.84,351.99,351.57,351.63,4836.0,346.9739,347.1219,346.7077,346.7668,4836.0
2024-09-24 15:40:00,351.73,351.81,351.56,351.81,2940.0,346.8654,346.9443,346.6978,346.9443,2940.0
2024-09-24 15:45:00,351.77,352.58,351.73,352.46,10877.0,346.9049,347.7037,346.8654,347.5854,10877.0
2024-09-24 15:50:00,352.51,352.6,351.93,352.6,16802.0,347.6347,347.7234,347.0627,347.7234,16802.0
2024-09-24 15:55:00,352.51,353.36,352.21,353.26,87212.0,347.6347,348.4729,347.3388,348.3743,87212.0
2024-09-25 09:30:00,354.99,355.34,353.49,354.36,18947.0,350.0804,350.4255,348.6011,349.4591,18947.0
2024-09-25 09:35:00,353.67,354.32,351.68,352.06,3696.0,348.7786,349.4196,346.8161,347.1909,3696.0
2024-09-25 09:40:00,352.06,353.44,352.06,353.44,4450.0,347.1909,348.5518,347.1909,348.5518,4450.0
2024-09-25 09:45:00,353.56,353.56,352.28,352.6,2608.0,348.6701,348.6701,347.4078,347.7234,2608.0
2024-09-25 09:50:00,352.33,352.35,351.44,351.72,5130.0,347.4572,347.4769,346.5795,346.8556,5130.0
2024-09-25 09:55:00,351.56,351.82,351.1,351.38,5223.0,346.6978,346.9542,346.2442,346.5203,5223.0
2024-09-25 10:00:00,351.83,352.36,351.11,351.35,4239.0,346.9641,347.4867,346.254,346.4907,4239.0
2024-09-25 10:05:00,351.54,351.54,350.64,350.64,2896.0,346.6781,346.6781,345.7905,345.7905,2896.0
2024-09-25 10:10:00,350.69,351.14,350.68,350.99,1255.0,345.8398,346.2836,345.83,346.1357,1255.0
2024-09-25 10:15:00,351.01,351.02,350.49,350.49,580.0,346.1554,346.1653,345.6426,345.6426,580.0
2024-09-25 10:20:00,350.26,350.44,349.49,349.96,3324.0,345.4158,345.5933,344.6564,345.1199,3324.0
2024-09-25 10:25:00,349.92,350.08,349.65,349.84,3630.0,345.0805,345.2383,344.8142,345.0016,3630.0
2024-09-25 10:30:00,349.84,350.35,349.28,349.29,4076.0,345.0016,345.5045,344.4493,344.4592,4076.0
2024-09-25 10:35:00,349.1,349.34,348.71,348.71,4333.0,344.2718,344.5085,343.8872,343.8872,4333.0
2024-09-25 10:40:00,348.71,349.39,348.71,349.09,2906.0,343.8872,344.5578,343.8872,344.262,2906.0
2024-09-25 10:45:00,348.83,349.54,348.69,349.46,2600.0,344.0056,344.7057,343.8675,344.6268,2600.0
2024-09-25 10:50:00,349.42,350.55,349.41,350.02,6670.0,344.5874,345.7018,344.5775,345.1791,6670.0
2024-09-25 10:55:00,350.03,350.03,349.51,349.74,6928.0,345.189,345.189,344.6762,344.903,6928.0
2024-09-25 11:00:00,349.77,350.0,349.56,349.94,6036.0,344.9326,345.1594,344.7255,345.1002,6036.0
2024-09-25 11:05:00,349.74,349.88,349.14,349.37,2685.0,344.903,345.041,344.3113,344.5381,2685.0
2024-09-25 11:10:00,349.5,349.6,349.25,349.43,1279.0,344.6663,344.7649,344.4197,344.5973,1279.0
2024-09-25 11:15:00,349.6,349.85,349.47,349.85,2271.0,344.7649,345.0114,344.6367,345.0114,2271.0
2024-09-25 11:20:00,349.75,350.1,349.53,349.86,1400.0,344.9128,345.258,344.6959,345.0213,1400.0
2024-09-25 11:25:00,349.85,350.39,349.85,350.39,903.0,345.0114,345.544,345.0114,345.544,903.0
2024-09-25 11:30:00,350.42,351.05,350.42,350.88,2572.0,345.5736,346.1949,345.5736,346.0272,2572.0
2024-09-25 11:35:00,350.66,350.84,349.69,349.95,8550.0,345.8102,345.9878,344.8537,345.1101,8550.0
2024-09-25 11:40:00,350.0,350.0,349.76,349.76,1239.0,345.1594,345.1594,344.9227,344.9227,1239.0
2024-09-25 11:45:00,349.77,349.77,349.7,349.71,600.0,344.9326,344.9326,344.8635,344.8734,600.0
2024-09-25 11:50:00,349.71,350.18,349.53,350.18,1131.0,344.8734,345.3369,344.6959,345.3369,1131.0
2024-09-25 11:55:00,350.02,350.09,349.73,349.85,1801.0,345.1791,345.2481,344.8931,345.0114,1801.0
2024-09-25 12:00:00,349.86,350.05,349.6,349.64,3408.0,345.0213,345.2087,344.7649,344.8044,3408.0
2024-09-25 12:05:00,350.06,350.25,350.06,350.25,1100.0,345.2185,345.4059,345.2185,345.4059,1100.0
2024-09-25 12:10:00,350.3,350.3,349.54,349.54,2624.0,345.4552,345.4552,344.7057,344.7057,2624.0
2024-09-25 12:15:00,349.78,349.87,349.53,349.55,1295.0,344.9424,345.0312,344.6959,344.7156,1295.0
2024-09-25 12:20:00,349.53,349.87,349.53,349.57,1426.0,344.6959,345.0312,344.6959,344.7353,1426.0
2024-09-25 12:25:00,349.52,349.63,349.39,349.6,1119.0,344.686,344.7945,344.5578,344.7649,1119.0
2024-09-25 12:30:00,349.37,349.39,349.14,349.3,900.0,344.5381,344.5578,344.3113,344.4691,900.0
2024-09-25 12:35:00,349.37,349.52,349.31,349.38,2320.0,344.5381,344.686,344.4789,344.548,2320.0
2024-09-25 12:40:00,349.55,349.62,349.4,349.4,1226.0,344.7156,344.7846,344.5677,344.5677,1226.0
2024-09-25 12:45:00,349.3,349.41,349.18,349.19,400.0,344.4691,344.5775,344.3507,344.3606,400.0
2024-09-25 12:50:00,349.34,349.77,349.13,349.52,3396.0,344.5085,344.9326,344.3014,344.686,3396.0
2024-09-25 12:55:00,349.56,349.57,349.23,349.23,636.0,344.7255,344.7353,344.4,344.4,636.0
2024-09-25 13:00:00,349.43,349.47,348.91,349.31,1658.0,344.5973,344.6367,344.0845,344.4789,1658.0
2024-09-25 13:05:00,349.19,349.36,349.05,349.36,1011.0,344.3606,344.5282,344.2225,344.5282,1011.0
2024-09-25 13:10:00,348.94,349.15,348.76,349.12,2635.0,344.114,344.3211,343.9365,344.2915,2635.0
2024-09-25 13:15:00,349.19,349.27,349.03,349.15,2085.0,344.3606,344.4395,344.2028,344.3211,2085.0
2024-09-25 13:20:00,348.99,349.29,348.95,348.95,1710.0,344.1633,344.4592,344.1239,344.1239,1710.0
2024-09-25 13:25:00,349.0,349.0,348.9,348.9,300.0,344.1732,344.1732,344.0746,344.0746,300.0
2024-09-25 13:30:00,348.74,348.94,348.56,348.59,2914.0,343.9168,344.114,343.7393,343.7689,2914.0
2024-09-25 13:35:00,348.75,349.01,348.75,348.94,3701.0,343.9267,344.1831,343.9267,344.114,3701.0
2024-09-25 13:40:00,348.86,349.07,348.8,348.98,1304.0,344.0351,344.2422,343.976,344.1535,1304.0
2024-09-25 13:45:00,348.86,348.88,348.85,348.88,600.0,344.0351,344.0549,344.0253,344.0549,600.0
2024-09-25 13:50:00,348.9,349.44,348.9,349.34,2700.0,344.0746,344.6071,344.0746,344.5085,2700.0
2024-09-25 13:55:00,349.5,349.5,349.02,349.02,1400.0,344.6663,344.6663,344.1929,344.1929,1400.0
2024-09-25 14:00:00,349.1,349.22,348.84,349.08,2484.0,344.2718,344.3902,344.0154,344.2521,2484.0
2024-09-25 14:05:00,349.07,349.21,348.79,348.99,1100.0,344.2422,344.3803,343.9661,344.1633,1100.0
2024-09-25 14:10:00,348.71,349.21,348.71,348.86,5406.0,343.8872,344.3803,343.8872,344.0351,5406.0
2024-09-25 14:15:00,348.69,348.76,348.42,348.57,3925.0,343.8675,343.9365,343.6012,343.7492,3925.0
2024-09-25 14:20:00,348.69,349.2,348.69,349.04,2875.0,343.8675,344.3704,343.8675,344.2127,2875.0
2024-09-25 14:25:00,349.27,349.31,349.15,349.31,1400.0,344.4395,344.4789,344.3211,344.4789,1400.0
2024-09-25 14:30:00,349.27,349.27,349.14,349.22,600.0,344.4395,344.4395,344.3113,344.3902,600.0
2024-09-25 14:35:00,349.4,349.74,349.37,349.63,7156.0,344.5677,344.903,344.5381,344.7945,7156.0
2024-09-25 14:40:00,349.76,349.76,349.24,349.24,2561.0,344.9227,344.9227,344.4099,344.4099,2561.0
2024-09-25 14:45:00,349.41,349.41,348.83,348.95,1339.0,344.5775,344.5775,344.0056,344.1239,1339.0
2024-09-25 14:50:00,348.91,349.22,348.89,349.05,4449.0,344.0845,344.3902,344.0647,344.2225,4449.0
2024-09-25 14:55:00,349.04,349.36,348.9,349.24,4224.0,344.2127,344.5282,344.0746,344.4099,4224.0
2024-09-25 15:00:00,349.11,349.12,348.74,348.88,1266.0,344.2817,344.2915,343.9168,344.0549,1266.0
2024-09-25 15:05:00,348.88,349.01,348.68,348.72,2867.0,344.0549,344.1831,343.8576,343.8971,2867.0
2024-09-25 15:10:00,348.93,348.93,348.45,348.56,4157.0,344.1042,344.1042,343.6308,343.7393,4157.0
2024-09-25 15:15:00,348.5,348.57,348.12,348.23,6761.0,343.6801,343.7492,343.3054,343.4139,6761.0
2024-09-25 15:20:00,348.35,348.56,348.27,348.32,7080.0,343.5322,343.7393,343.4533,343.5026,7080.0
2024-09-25 15:25:00,348.41,348.63,348.4,348.55,5258.0,343.5914,343.8083,343.5815,343.7294,5258.0
2024-09-25 15:30:00,348.57,348.68,348.29,348.3,3281.0,343.7492,343.8576,343.473,343.4829,3281.0
2024-09-25 15:35:00,348.22,348.31,347.86,347.87,5979.0,343.404,343.4927,343.049,343.0588,5979.0
2024-09-25 15:40:00,348.0,348.2,347.73,348.16,9616.0,343.187,343.3843,342.9208,343.3448,9616.0
2024-09-25 15:45:00,348.12,348.3,348.04,348.22,5836.0,343.3054,343.4829,343.2265,343.404,5836.0
2024-09-25 15:50:00,348.3,348.41,348.17,348.32,10019.0,343.4829,343.5914,343.3547,343.5026,10019.0
2024-09-25 15:55:00,348.26,348.98,348.19,348.95,34476.0,343.4434,344.1535,343.3744,344.1239,34476.0
2024-09-26 09:30:00,344.82,346.46,342.01,343.15,68957.0,340.051,341.6683,337.2799,338.4041,68957.0
2024-09-26 09:35:00,342.56,344.19,342.46,343.73,26840.0,337.8223,339.4297,337.7237,338.9761,26840.0
2024-09-26 09:40:00,343.5,344.19,343.11,343.97,14929.0,338.7493,339.4297,338.3647,339.2128,14929.0
2024-09-26 09:45:00,343.99,344.46,342.19,343.79,25752.0,339.2325,339.696,337.4574,339.0353,25752.0
2024-09-26 09:50:00,343.87,345.47,343.84,345.42,53552.0,339.1142,340.692,339.0846,340.6427,53552.0
2024-09-26 09:55:00,345.06,345.06,343.72,344.06,18150.0,340.2877,340.2877,338.9662,339.3015,18150.0
2024-09-26 10:00:00,344.06,344.41,342.57,342.73,18909.0,339.3015,339.6467,337.8321,337.9899,18909.0
2024-09-26 10:05:00,342.79,343.53,342.5,343.36,14670.0,338.0491,338.7789,337.7631,338.6112,14670.0
2024-09-26 10:10:00,343.25,344.36,343.25,343.6,8888.0,338.5027,339.5974,338.5027,338.8479,8888.0
2024-09-26 10:15:00,344.17,345.28,344.02,345.03,14985.0,339.41,340.5047,339.2621,340.2581,14985.0
2024-09-26 10:20:00,345.21,346.07,344.93,345.23,5833.0,340.4356,341.2837,340.1595,340.4553,5833.0
2024-09-26 10:25:00,345.14,345.39,344.9,344.9,5941.0,340.3666,340.6131,340.1299,340.1299,5941.0
2024-09-26 10:30:00,344.88,346.12,344.64,345.88,16858.0,340.1102,341.333,339.8735,341.0964,16858.0
2024-09-26 10:35:00,345.86,345.9,344.8,345.0,12090.0,341.0766,341.1161,340.0313,340.2285,12090.0
2024-09-26 10:40:00,344.81,344.82,343.72,343.87,3296.0,340.0412,340.051,338.9662,339.1142,3296.0
2024-09-26 10:45:00,344.2,345.37,343.87,345.1,8115.0,339.4396,340.5934,339.1142,340.3271,8115.0
2024-09-26 10:50:00,345.11,345.53,344.82,345.4,8682.0,340.337,340.7512,340.051,340.623,8682.0
2024-09-26 10:55:00,345.43,345.78,345.31,345.57,10088.0,340.6526,340.9977,340.5342,340.7906,10088.0
2024-09-26 11:00:00,345.58,346.11,345.17,345.39,26236.0,340.8005,341.3232,340.3962,340.6131,26236.0
2024-09-26 11:05:00,345.3,345.44,345.12,345.25,3454.0,340.5244,340.6624,340.3469,340.4751,3454.0
2024-09-26 11:10:00,345.09,345.73,345.09,345.72,3378.0,340.3173,340.9484,340.3173,340.9386,3378.0
2024-09-26 11:15:00,345.61,345.78,345.42,345.78,990.0,340.8301,340.9977,340.6427,340.9977,990.0
2024-09-26 11:20:00,345.68,345.86,345.12,345.54,3610.0,340.8991,341.0766,340.3469,340.7611,3610.0
2024-09-26 11:25:00,345.42,345.61,345.24,345.41,2136.0,340.6427,340.8301,340.4652,340.6329,2136.0
2024-09-26 11:30:00,345.31,345.63,344.84,344.87,10722.0,340.5342,340.8498,340.0707,340.1003,10722.0
2024-09-26 11:35:00,344.81,345.15,344.45,345.15,7334.0,340.0412,340.3765,339.6861,340.3765,7334.0
2024-09-26 11:40:00,345.24,345.24,344.51,344.51,7532.0,340.4652,340.4652,339.7453,339.7453,7532.0
2024-09-26 11:45:00,344.44,344.75,344.24,344.41,3208.0,339.6763,339.982,339.479,339.6467,3208.0
2024-09-26 11:50:00,344.32,345.02,344.24,345.02,5952.0,339.5579,340.2483,339.479,340.2483,5952.0
2024-09-26 11:55:00,344.99,345.49,344.99,345.07,14491.0,340.2187,340.7118,340.2187,340.2976,14491.0
2024-09-26 12:00:00,345.52,345.54,345.34,345.35,4179.0,340.7413,340.7611,340.5638,340.5737,4179.0
2024-09-26 12:05:00,345.31,345.43,345.11,345.43,2206.0,340.5342,340.6526,340.337,340.6526,2206.0
2024-09-26 12:10:00,345.43,346.0,345.24,346.0,1750.0,340.6526,341.2147,340.4652,341.2147,1750.0
2024-09-26 12:15:00,345.96,346.19,345.54,345.69,8419.0,341.1752,341.4021,340.7611,340.909,8419.0
2024-09-26 12:20:00,345.44,345.88,345.44,345.64,3112.0,340.6624,341.0964,340.6624,340.8597,3112.0
2024-09-26 12:25:00,345.68,345.83,345.18,345.18,1600.0,340.8991,341.047,340.406,340.406,1600.0
2024-09-26 12:30:00,345.16,345.41,345.16,345.31,8500.0,340.3863,340.6329,340.3863,340.5342,8500.0
2024-09-26 12:35:00,345.32,345.47,344.97,344.97,1937.0,340.5441,340.692,340.1989,340.1989,1937.0
2024-09-26 12:40:00,345.07,345.24,344.82,344.82,6479.0,340.2976,340.4652,340.051,340.051,6479.0
2024-09-26 12:45:00,344.75,344.88,344.62,344.71,2291.0,339.982,340.1102,339.8538,339.9425,2291.0
2024-09-26 12:50:00,344.78,345.23,344.76,345.22,3260.0,340.0116,340.4553,339.9918,340.4455,3260.0
2024-09-26 12:55:00,345.22,345.81,345.11,345.43,15302.0,340.4455,341.0273,340.337,340.6526,15302.0
2024-09-26 13:00:00,345.53,345.65,345.35,345.55,5694.0,340.7512,340.8695,340.5737,340.7709,5694.0
2024-09-26 13:05:00,345.46,346.0,345.46,345.84,2547.0,340.6822,341.2147,340.6822,341.0569,2547.0
2024-09-26 13:10:00,345.7,345.74,345.56,345.65,5500.0,340.9188,340.9583,340.7808,340.8695,5500.0
2024-09-26 13:15:00,345.56,345.81,345.51,345.63,2868.0,340.7808,341.0273,340.7315,340.8498,2868.0
2024-09-26 13:20:00,345.69,346.01,345.68,345.99,9839.0,340.909,341.2246,340.8991,341.2048,9839.0
2024-09-26 13:25:00,345.97,346.13,345.77,346.0,9637.0,341.1851,341.3429,340.9879,341.2147,9637.0
2024-09-26 13:30:00,346.0,346.15,345.97,346.15,2989.0,341.2147,341.3626,341.1851,341.3626,2989.0
2024-09-26 13:35:00,346.04,346.52,345.87,345.87,5051.0,341.2541,341.7275,341.0865,341.0865,5051.0
2024-09-26 13:40:00,345.92,346.21,345.71,345.87,7456.0,341.1358,341.4218,340.9287,341.0865,7456.0
2024-09-26 13:45:00,345.63,345.88,344.82,345.06,8737.0,340.8498,341.0964,340.051,340.2877,8737.0
2024-09-26 13:50:00,345.14,345.36,344.64,345.27,8819.0,340.3666,340.5835,339.8735,340.4948,8819.0
2024-09-26 13:55:00,345.08,345.53,345.02,345.33,3075.0,340.3074,340.7512,340.2483,340.554,3075.0
2024-09-26 14:00:00,345.49,345.49,345.13,345.19,7109.0,340.7118,340.7118,340.3567,340.4159,7109.0
2024-09-26 14:05:00,345.39,345.57,345.18,345.57,5950.0,340.6131,340.7906,340.406,340.7906,5950.0
2024-09-26 14:10:00,345.3,346.09,345.22,345.92,6805.0,340.5244,341.3035,340.4455,341.1358,6805.0
2024-09-26 14:15:00,346.12,346.35,346.01,346.06,1655.0,341.333,341.5599,341.2246,341.2739,1655.0
2024-09-26 14:20:00,346.2,346.21,346.02,346.04,3199.0,341.4119,341.4218,341.2344,341.2541,3199.0
2024-09-26 14:25:00,345.96,346.07,345.53,345.75,4638.0,341.1752,341.2837,340.7512,340.9682,4638.0
2024-09-26 14:30:00,345.81,345.81,345.33,345.36,5239.0,341.0273,341.0273,340.554,340.5835,5239.0
2024-09-26 14:35:00,345.34,345.64,345.34,345.59,5747.0,340.5638,340.8597,340.5638,340.8104,5747.0
2024-09-26 14:40:00,345.47,345.73,345.47,345.57,3038.0,340.692,340.9484,340.692,340.7906,3038.0
2024-09-26 14:45:00,345.52,345.72,345.28,345.64,8481.0,340.7413,340.9386,340.5047,340.8597,8481.0
2024-09-26 14:50:00,345.58,345.68,345.26,345.26,3390.0,340.8005,340.8991,340.4849,340.4849,3390.0
2024-09-26 14:55:00,345.4,345.58,345.07,345.11,3978.0,340.623,340.8005,340.2976,340.337,3978.0
2024-09-26 15:00:00,345.22,345.41,345.09,345.24,13353.0,340.4455,340.6329,340.3173,340.4652,13353.0
2024-09-26 15:05:00,345.22,345.22,344.99,345.07,2200.0,340.4455,340.4455,340.2187,340.2976,2200.0
2024-09-26 15:10:00,344.95,345.15,344.86,344.98,6670.0,340.1792,340.3765,340.0905,340.2088,6670.0
2024-09-26 15:15:00,344.86,345.05,344.6,344.6,5172.0,340.0905,340.2778,339.8341,339.8341,5172.0
2024-09-26 15:20:00,344.65,344.92,344.39,344.39,5852.0,339.8834,340.1496,339.627,339.627,5852.0
2024-09-26 15:25:00,344.4,344.76,344.4,344.62,6959.0,339.6368,339.9918,339.6368,339.8538,6959.0
2024-09-26 15:30:00,344.62,344.83,343.79,343.9,14271.0,339.8538,340.0609,339.0353,339.1437,14271.0
2024-09-26 15:35:00,343.92,344.58,343.75,344.55,11132.0,339.1635,339.8143,338.9958,339.7848,11132.0
2024-09-26 15:40:00,344.43,344.58,344.28,344.34,5039.0,339.6664,339.8143,339.5185,339.5777,5039.0
2024-09-26 15:45:00,344.46,344.6,344.37,344.39,9214.0,339.696,339.8341,339.6072,339.627,9214.0
2024-09-26 15:50:00,344.54,344.62,344.18,344.42,26843.0,339.7749,339.8538,339.4199,339.6565,26843.0
2024-09-26 15:55:00,344.42,345.22,344.38,344.97,113138.0,339.6565,340.4455,339.6171,340.1989,113138.0
2024-09-27 09:30:00,345.53,347.0,344.99,345.73,15028.0,340.7512,342.2009,340.2187,340.9484,15028.0
2024-09-27 09:35:00,346.3,347.78,346.1,347.23,6767.0,341.5105,342.9701,341.3133,342.4277,6767.0
2024-09-27 09:40:00,347.23,347.43,346.67,347.43,2486.0,342.4277,342.6249,341.8754,342.6249,2486.0
2024-09-27 09:45:00,348.13,348.25,347.41,347.95,3959.0,343.3152,343.4336,342.6052,343.1377,3959.0
2024-09-27 09:50:00,348.21,348.22,346.29,346.82,2488.0,343.3941,343.404,341.5007,342.0234,2488.0
2024-09-27 09:55:00,346.9,348.02,346.61,347.7,17050.0,342.1022,343.2068,341.8163,342.8912,17050.0
2024-09-27 10:00:00,347.65,348.41,347.47,347.93,6526.0,342.8419,343.5914,342.6644,343.118,6526.0
2024-09-27 10:05:00,348.24,348.5,348.12,348.29,5825.0,343.4237,343.6801,343.3054,343.473,5825.0
2024-09-27 10:10:00,348.09,348.6,347.9,348.56,5520.0,343.2758,343.7787,343.0884,343.7393,5520.0
2024-09-27 10:15:00,348.6,348.73,348.44,348.62,14666.0,343.7787,343.9069,343.621,343.7985,14666.0
2024-09-27 10:20:00,348.62,348.62,348.02,348.3,15593.0,343.7985,343.7985,343.2068,343.4829,15593.0
2024-09-27 10:25:00,348.46,349.49,348.4,349.44,19953.0,343.6407,344.6564,343.5815,344.6071,19953.0
2024-09-27 10:30:00,349.44,350.32,349.44,349.86,4435.0,344.6071,345.4749,344.6071,345.0213,4435.0
2024-09-27 10:35:00,349.86,349.99,349.57,349.57,4648.0,345.0213,345.1495,344.7353,344.7353,4648.0
2024-09-27 10:40:00,349.75,349.78,349.1,349.44,7091.0,344.9128,344.9424,344.2718,344.6071,7091.0
2024-09-27 10:45:00,349.12,349.84,349.12,349.69,9181.0,344.2915,345.0016,344.2915,344.8537,9181.0
2024-09-27 10:50:00,349.72,349.96,349.65,349.77,4351.0,344.8832,345.1199,344.8142,344.9326,4351.0
2024-09-27 10:55:00,349.77,350.24,349.73,350.08,6339.0,344.9326,345.3961,344.8931,345.2383,6339.0
2024-09-27 11:00:00,350.05,350.27,349.87,350.13,7137.0,345.2087,345.4256,345.0312,345.2876,7137.0
2024-09-27 11:05:00,350.26,350.52,350.1,350.34,9265.0,345.4158,345.6722,345.258,345.4947,9265.0
2024-09-27 11:10:00,350.51,350.55,350.16,350.28,6081.0,345.6623,345.7018,345.3172,345.4355,6081.0
2024-09-27 11:15:00,350.29,350.75,350.28,350.58,6034.0,345.4454,345.899,345.4355,345.7314,6034.0
2024-09-27 11:20:00,350.58,351.11,350.58,351.06,14806.0,345.7314,346.254,345.7314,346.2047,14806.0
2024-09-27 11:25:00,351.03,351.03,350.43,350.64,4672.0,346.1751,346.1751,345.5834,345.7905,4672.0
2024-09-27 11:30:00,350.65,350.69,350.55,350.59,1554.0,345.8004,345.8398,345.7018,345.7412,1554.0
2024-09-27 11:35:00,350.56,350.56,350.14,350.18,3543.0,345.7116,345.7116,345.2974,345.3369,3543.0
2024-09-27 11:40:00,350.08,350.08,349.8,350.05,1700.0,345.2383,345.2383,344.9621,345.2087,1700.0
2024-09-27 11:45:00,350.26,350.59,350.12,350.53,8011.0,345.4158,345.7412,345.2777,345.682,8011.0
2024-09-27 11:50:00,350.5,350.63,350.49,350.59,4111.0,345.6525,345.7807,345.6426,345.7412,4111.0
2024-09-27 11:55:00,350.6,350.66,350.55,350.55,8922.0,345.7511,345.8102,345.7018,345.7018,8922.0
2024-09-27 12:00:00,350.68,350.71,349.89,349.93,7690.0,345.83,345.8596,345.0509,345.0903,7690.0
2024-09-27 12:05:00,349.99,350.11,349.37,349.42,2710.0,345.1495,345.2679,344.5381,344.5874,2710.0
2024-09-27 12:10:00,349.67,349.72,349.34,349.41,5016.0,344.8339,344.8832,344.5085,344.5775,5016.0
2024-09-27 12:15:00,349.67,349.71,349.4,349.64,693.0,344.8339,344.8734,344.5677,344.8044,693.0
2024-09-27 12:20:00,349.51,349.51,348.77,348.77,1545.0,344.6762,344.6762,343.9464,343.9464,1545.0
2024-09-27 12:25:00,348.78,348.93,348.67,348.67,5569.0,343.9562,344.1042,343.8478,343.8478,5569.0
2024-09-27 12:30:00,348.88,348.88,348.46,348.46,2547.0,344.0549,344.0549,343.6407,343.6407,2547.0
2024-09-27 12:35:00,348.6,348.7,348.41,348.62,6001.0,343.7787,343.8774,343.5914,343.7985,6001.0
2024-09-27 12:40:00,348.68,348.97,348.6,348.79,2012.0,343.8576,344.1436,343.7787,343.9661,2012.0
2024-09-27 12:45:00,348.66,348.68,348.19,348.3,800.0,343.8379,343.8576,343.3744,343.4829,800.0
2024-09-27 12:50:00,348.13,348.27,347.84,347.84,1400.0,343.3152,343.4533,343.0292,343.0292,1400.0
2024-09-27 12:55:00,348.02,348.34,348.01,348.28,6611.0,343.2068,343.5223,343.1969,343.4632,6611.0
2024-09-27 13:00:00,348.28,348.28,348.16,348.16,3865.0,343.4632,343.4632,343.3448,343.3448,3865.0
2024-09-27 13:05:00,348.16,348.16,347.82,347.87,1630.0,343.3448,343.3448,343.0095,343.0588,1630.0
2024-09-27 13:10:00,347.69,347.88,347.44,347.72,12532.0,342.8813,343.0687,342.6348,342.9109,12532.0
2024-09-27 13:15:00,347.88,348.51,347.72,348.29,4689.0,343.0687,343.69,342.9109,343.473,4689.0
2024-09-27 13:20:00,348.4,348.73,348.19,348.57,2504.0,343.5815,343.9069,343.3744,343.7492,2504.0
2024-09-27 13:25:00,348.46,348.67,348.46,348.65,800.0,343.6407,343.8478,343.6407,343.828,800.0
2024-09-27 13:30:00,348.54,348.64,348.17,348.38,4916.0,343.7196,343.8182,343.3547,343.5618,4916.0
2024-09-27 13:35:00,348.41,348.53,348.27,348.39,1453.0,343.5914,343.7097,343.4533,343.5716,1453.0
2024-09-27 13:40:00,348.26,348.36,347.85,347.87,3551.0,343.4434,343.5421,343.0391,343.0588,3551.0
2024-09-27 13:45:00,347.93,347.93,347.0,347.51,16351.0,343.118,343.118,342.2009,342.7038,16351.0
2024-09-27 13:50:00,347.74,348.03,347.51,347.86,4339.0,342.9306,343.2166,342.7038,343.049,4339.0
2024-09-27 13:55:00,347.86,347.95,347.64,347.82,2839.0,343.049,343.1377,342.832,343.0095,2839.0
2024-09-27 14:00:00,347.82,347.83,347.06,347.06,4874.0,343.0095,343.0194,342.26,342.26,4874.0
2024-09-27 14:05:00,347.01,347.31,346.57,346.99,18045.0,342.2107,342.5066,341.7768,342.191,18045.0
2024-09-27 14:10:00,347.15,347.26,346.99,347.04,4559.0,342.3488,342.4573,342.191,342.2403,4559.0
2024-09-27 14:15:00,347.17,347.3,346.83,346.92,5909.0,342.3685,342.4967,342.0332,342.122,5909.0
2024-09-27 14:20:00,346.91,347.02,346.21,346.26,10805.0,342.1121,342.2206,341.4218,341.4711,10805.0
2024-09-27 14:25:00,346.4,347.54,346.25,347.54,16855.0,341.6092,342.7334,341.4612,342.7334,16855.0
2024-09-27 14:30:00,347.72,347.72,347.17,347.37,4303.0,342.9109,342.9109,342.3685,342.5657,4303.0
2024-09-27 14:35:00,347.21,347.26,346.89,347.16,6356.0,342.408,342.4573,342.0924,342.3587,6356.0
2024-09-27 14:40:00,347.0,347.48,346.9,347.23,6043.0,342.2009,342.6742,342.1022,342.4277,6043.0
2024-09-27 14:45:00,347.43,348.01,347.42,347.97,7582.0,342.6249,343.1969,342.6151,343.1575,7582.0
2024-09-27 14:50:00,348.11,348.13,347.57,347.81,6568.0,343.2955,343.3152,342.763,342.9997,6568.0
2024-09-27 14:55:00,347.81,348.15,347.79,348.05,3313.0,342.9997,343.335,342.9799,343.2363,3313.0
2024-09-27 15:00:00,348.04,348.28,347.89,348.12,6212.0,343.2265,343.4632,343.0786,343.3054,6212.0
2024-09-27 15:05:00,347.96,348.09,347.45,347.62,4964.0,343.1476,343.2758,342.6446,342.8123,4964.0
2024-09-27 15:10:00,347.53,348.29,347.51,348.02,10250.0,342.7235,343.473,342.7038,343.2068,10250.0
2024-09-27 15:15:00,348.19,348.45,348.03,348.14,6293.0,343.3744,343.6308,343.2166,343.3251,6293.0
2024-09-27 15:20:00,348.25,348.31,347.96,348.04,8965.0,343.4336,343.4927,343.1476,343.2265,8965.0
2024-09-27 15:25:00,348.04,348.15,347.79,347.79,4089.0,343.2265,343.335,342.9799,342.9799,4089.0
2024-09-27 15:30:00,347.72,348.22,347.65,348.12,12229.0,342.9109,343.404,342.8419,343.3054,12229.0
2024-09-27 15:35:00,348.13,348.15,347.86,347.86,5860.0,343.3152,343.335,343.049,343.049,5860.0
2024-09-27 15:40:00,347.95,347.98,347.49,347.55,12211.0,343.1377,343.1673,342.6841,342.7433,12211.0
2024-09-27 15:45:00,347.55,347.76,347.28,347.52,22696.0,342.7433,342.9504,342.477,342.7137,22696.0
2024-09-27 15:50:00,347.5,348.03,347.49,347.6,36556.0,342.694,343.2166,342.6841,342.7926,36556.0
2024-09-27 15:55:00,347.51,347.87,347.2,347.63,107946.0,342.7038,343.0588,342.3981,342.8222,107946.0
2024-09-30 09:30:00,349.68,349.68,345.61,347.26,16121.0,344.8438,344.8438,340.8301,342.4573,16121.0
2024-09-30 09:35:00,347.2,347.53,346.1,346.1,1151.0,342.3981,342.7235,341.3133,341.3133,1151.0
2024-09-30 09:40:00,345.94,346.53,345.45,346.12,11157.0,341.1555,341.7374,340.6723,341.333,11157.0
2024-09-30 09:45:00,346.28,346.52,344.79,344.89,34805.0,341.4908,341.7275,340.0214,340.12,34805.0
2024-09-30 09:50:00,344.94,345.25,344.51,344.91,8737.0,340.1694,340.4751,339.7453,340.1398,8737.0
2024-09-30 09:55:00,345.0,345.69,343.99,344.95,22290.0,340.2285,340.909,339.2325,340.1792,22290.0
2024-09-30 10:00:00,345.41,346.61,345.21,346.31,12252.0,340.6329,341.8163,340.4356,341.5204,12252.0
2024-09-30 10:05:00,346.22,347.23,346.21,347.17,3697.0,341.4317,342.4277,341.4218,342.3685,3697.0
2024-09-30 10:10:00,347.25,347.63,346.44,347.01,3661.0,342.4474,342.8222,341.6486,342.2107,3661.0
2024-09-30 10:15:00,347.01,347.2,346.26,346.47,7191.0,342.2107,342.3981,341.4711,341.6782,7191.0
2024-09-30 10:20:00,346.31,346.32,345.69,345.84,4230.0,341.5204,341.5303,340.909,341.0569,4230.0
2024-09-30 10:25:00,346.0,346.29,345.67,345.85,3895.0,341.2147,341.5007,340.8893,341.0668,3895.0
2024-09-30 10:30:00,345.95,346.83,345.95,346.74,33730.0,341.1654,342.0332,341.1654,341.9445,33730.0
2024-09-30 10:35:00,346.88,348.57,346.53,348.27,6337.0,342.0825,343.7492,341.7374,343.4533,6337.0
2024-09-30 10:40:00,348.09,348.46,347.98,348.46,1200.0,343.2758,343.6407,343.1673,343.6407,1200.0
2024-09-30 10:45:00,348.67,348.69,348.3,348.48,1769.0,343.8478,343.8675,343.4829,343.6604,1769.0
2024-09-30 10:50:00,348.47,348.67,347.87,347.87,2640.0,343.6505,343.8478,343.0588,343.0588,2640.0
2024-09-30 10:55:00,347.88,347.88,347.45,347.45,1804.0,343.0687,343.0687,342.6446,342.6446,1804.0
2024-09-30 11:00:00,347.44,347.84,347.43,347.58,4852.0,342.6348,343.0292,342.6249,342.7728,4852.0
2024-09-30 11:05:00,347.56,347.56,346.88,346.99,3607.0,342.7531,342.7531,342.0825,342.191,3607.0
2024-09-30 11:10:00,347.05,347.18,346.64,347.01,5310.0,342.2502,342.3784,341.8458,342.2107,5310.0
2024-09-30 11:15:00,346.86,346.92,346.7,346.89,854.0,342.0628,342.122,341.905,342.0924,854.0
2024-09-30 11:20:00,346.62,347.16,346.62,346.77,4060.0,341.8261,342.3587,341.8261,341.974,4060.0
2024-09-30 11:25:00,346.72,346.92,346.41,346.41,1015.0,341.9247,342.122,341.619,341.619,1015.0
2024-09-30 11:30:00,346.26,346.54,346.26,346.47,801.0,341.4711,341.7472,341.4711,341.6782,801.0
2024-09-30 11:35:00,346.44,346.51,346.17,346.34,3707.0,341.6486,341.7176,341.3823,341.55,3707.0
2024-09-30 11:40:00,346.28,346.53,346.23,346.27,1757.0,341.4908,341.7374,341.4415,341.481,1757.0
2024-09-30 11:45:00,346.39,346.4,345.09,345.28,10119.0,341.5993,341.6092,340.3173,340.5047,10119.0
2024-09-30 11:50:00,345.28,345.76,345.27,345.76,2275.0,340.5047,340.978,340.4948,340.978,2275.0
2024-09-30 11:55:00,345.8,346.12,345.64,346.09,4699.0,341.0175,341.333,340.8597,341.3035,4699.0
2024-09-30 12:00:00,346.09,346.25,345.77,345.83,7650.0,341.3035,341.4612,340.9879,341.047,7650.0
2024-09-30 12:05:00,346.18,346.18,345.78,345.99,2122.0,341.3922,341.3922,340.9977,341.2048,2122.0
2024-09-30 12:10:00,345.97,346.0,345.62,345.71,8083.0,341.1851,341.2147,340.84,340.9287,8083.0
2024-09-30 12:15:00,345.91,345.92,345.56,345.57,4723.0,341.1259,341.1358,340.7808,340.7906,4723.0
2024-09-30 12:20:00,345.57,345.93,345.57,345.86,5604.0,340.7906,341.1457,340.7906,341.0766,5604.0
2024-09-30 12:25:00,345.82,345.82,345.59,345.75,3168.0,341.0372,341.0372,340.8104,340.9682,3168.0
2024-09-30 12:30:00,345.59,345.68,345.59,345.68,300.0,340.8104,340.8991,340.8104,340.8991,300.0
2024-09-30 12:35:00,345.8,346.01,345.8,346.01,2123.0,341.0175,341.2246,341.0175,341.2246,2123.0
2024-09-30 12:40:00,345.78,345.86,345.53,345.53,4135.0,340.9977,341.0766,340.7512,340.7512,4135.0
2024-09-30 12:45:00,345.53,345.62,345.32,345.32,1925.0,340.7512,340.84,340.5441,340.5441,1925.0
2024-09-30 12:50:00,345.28,345.34,344.84,345.08,3203.0,340.5047,340.5638,340.0707,340.3074,3203.0
2024-09-30 12:55:00,345.0,345.13,344.82,345.06,5017.0,340.2285,340.3567,340.051,340.2877,5017.0
2024-09-30 13:00:00,345.03,345.04,344.83,345.0,2358.0,340.2581,340.268,340.0609,340.2285,2358.0
2024-09-30 13:05:00,345.06,345.38,345.06,345.3,2799.0,340.2877,340.6033,340.2877,340.5244,2799.0
2024-09-30 13:10:00,345.33,345.57,345.19,345.57,2952.0,340.554,340.7906,340.4159,340.7906,2952.0
2024-09-30 13:15:00,345.57,345.57,345.46,345.56,750.0,340.7906,340.7906,340.6822,340.7808,750.0
2024-09-30 13:20:00,345.47,345.62,345.34,345.39,2421.0,340.692,340.84,340.5638,340.6131,2421.0
2024-09-30 13:25:00,345.5,345.5,345.15,345.15,3046.0,340.7216,340.7216,340.3765,340.3765,3046.0
2024-09-30 13:30:00,345.31,345.82,345.26,345.39,3749.0,340.5342,341.0372,340.4849,340.6131,3749.0
2024-09-30 13:35:00,345.31,345.31,345.28,345.28,200.0,340.5342,340.5342,340.5047,340.5047,200.0
2024-09-30 13:40:00,345.31,345.78,345.16,345.78,8320.0,340.5342,340.9977,340.3863,340.9977,8320.0
2024-09-30 13:45:00,345.69,345.78,345.46,345.78,1870.0,340.909,340.9977,340.6822,340.9977,1870.0
2024-09-30 13:50:00,345.62,345.62,345.31,345.31,1752.0,340.84,340.84,340.5342,340.5342,1752.0
2024-09-30 13:55:00,345.37,345.56,345.16,345.39,8824.0,340.5934,340.7808,340.3863,340.6131,8824.0
2024-09-30 14:00:00,345.39,345.48,345.09,345.29,3670.0,340.6131,340.7019,340.3173,340.5145,3670.0
2024-09-30 14:05:00,345.3,345.63,345.3,345.49,5116.0,340.5244,340.8498,340.5244,340.7118,5116.0
2024-09-30 14:10:00,345.48,345.48,345.28,345.32,1400.0,340.7019,340.7019,340.5047,340.5441,1400.0
2024-09-30 14:15:00,345.21,345.21,344.87,344.97,4299.0,340.4356,340.4356,340.1003,340.1989,4299.0
2024-09-30 14:20:00,344.8,344.84,344.29,344.29,826.0,340.0313,340.0707,339.5283,339.5283,826.0
2024-09-30 14:25:00,344.35,344.89,344.34,344.88,6262.0,339.5875,340.12,339.5777,340.1102,6262.0
2024-09-30 14:30:00,344.86,345.35,344.62,345.35,2828.0,340.0905,340.5737,339.8538,340.5737,2828.0
2024-09-30 14:35:00,345.18,345.41,345.03,345.05,6892.0,340.406,340.6329,340.2581,340.2778,6892.0
2024-09-30 14:40:00,345.16,345.16,344.81,344.97,1615.0,340.3863,340.3863,340.0412,340.1989,1615.0
2024-09-30 14:45:00,345.06,345.18,344.87,345.03,4223.0,340.2877,340.406,340.1003,340.2581,4223.0
2024-09-30 14:50:00,345.03,345.77,345.03,345.65,7498.0,340.2581,340.9879,340.2581,340.8695,7498.0
2024-09-30 14:55:00,345.46,345.5,345.32,345.42,836.0,340.6822,340.7216,340.5441,340.6427,836.0
2024-09-30 15:00:00,345.43,345.44,345.22,345.27,2190.0,340.6526,340.6624,340.4455,340.4948,2190.0
2024-09-30 15:05:00,345.44,345.5,345.14,345.14,3823.0,340.6624,340.7216,340.3666,340.3666,3823.0
2024-09-30 15:10:00,345.27,345.57,345.26,345.53,3628.0,340.4948,340.7906,340.4849,340.7512,3628.0
2024-09-30 15:15:00,345.45,345.55,345.07,345.39,6973.0,340.6723,340.7709,340.2976,340.6131,6973.0
2024-09-30 15:20:00,345.44,345.51,344.91,345.04,5175.0,340.6624,340.7315,340.1398,340.268,5175.0
2024-09-30 15:25:00,345.04,345.39,344.92,345.17,11198.0,340.268,340.6131,340.1496,340.3962,11198.0
2024-09-30 15:30:00,345.22,345.5,345.05,345.43,11230.0,340.4455,340.7216,340.2778,340.6526,11230.0
2024-09-30 15:35:00,345.49,345.66,345.37,345.6,9572.0,340.7118,340.8794,340.5934,340.8202,9572.0
2024-09-30 15:40:00,345.51,345.59,345.26,345.59,9764.0,340.7315,340.8104,340.4849,340.8104,9764.0
2024-09-30 15:45:00,345.6,346.11,345.6,345.91,14642.0,340.8202,341.3232,340.8202,341.1259,14642.0
2024-09-30 15:50:00,345.92,346.09,345.54,345.75,30382.0,341.1358,341.3035,340.7611,340.9682,30382.0
2024-09-30 15:55:00,345.63,346.81,345.34,346.43,85932.0,340.8498,342.0135,340.5638,341.6387,85932.0
2024-10-01 09:30:00,345.98,346.77,344.58,345.25,10236.0,341.195,341.974,339.8143,340.4751,10236.0
2024-10-01 09:35:00,344.59,346.81,344.58,345.4,10154.0,339.8242,342.0135,339.8143,340.623,10154.0
2024-10-01 09:40:00,346.27,347.04,345.92,346.71,4320.0,341.481,342.2403,341.1358,341.9149,4320.0
2024-10-01 09:45:00,346.73,347.4,345.63,347.31,6969.0,341.9346,342.5953,340.8498,342.5066,6969.0
2024-10-01 09:50:00,347.68,348.98,347.36,348.97,6673.0,342.8715,344.1535,342.5559,344.1436,6673.0
2024-10-01 09:55:00,348.68,348.72,347.22,347.57,2741.0,343.8576,343.8971,342.4178,342.763,2741.0
2024-10-01 10:00:00,347.57,348.87,346.98,347.84,8761.0,342.763,344.045,342.1811,343.0292,8761.0
2024-10-01 10:05:00,347.84,348.33,347.5,347.9,7867.0,343.0292,343.5125,342.694,343.0884,7867.0
2024-10-01 10:10:00,347.9,349.09,347.64,349.09,4390.0,343.0884,344.262,342.832,344.262,4390.0
2024-10-01 10:15:00,349.27,349.31,348.89,349.19,4453.0,344.4395,344.4789,344.0647,344.3606,4453.0
2024-10-01 10:20:00,349.42,349.96,349.42,349.64,5234.0,344.5874,345.1199,344.5874,344.8044,5234.0
2024-10-01 10:25:00,349.57,350.0,349.26,349.67,7542.0,344.7353,345.1594,344.4296,344.8339,7542.0
2024-10-01 10:30:00,350.01,350.16,349.6,349.99,4213.0,345.1692,345.3172,344.7649,345.1495,4213.0
2024-10-01 10:35:00,349.86,350.45,349.69,349.76,5897.0,345.0213,345.6032,344.8537,344.9227,5897.0
2024-10-01 10:40:00,349.77,349.8,349.42,349.47,3403.0,344.9326,344.9621,344.5874,344.6367,3403.0
2024-10-01 10:45:00,349.46,349.54,348.51,348.51,2848.0,344.6268,344.7057,343.69,343.69,2848.0
2024-10-01 10:50:00,348.49,348.89,348.4,348.76,4242.0,343.6703,344.0647,343.5815,343.9365,4242.0
2024-10-01 10:55:00,348.81,349.65,348.8,349.36,22766.0,343.9858,344.8142,343.976,344.5282,22766.0
2024-10-01 11:00:00,349.23,349.77,348.91,349.52,9567.0,344.4,344.9326,344.0845,344.686,9567.0
2024-10-01 11:05:00,349.6,349.88,349.44,349.63,4571.0,344.7649,345.041,344.6071,344.7945,4571.0
2024-10-01 11:10:00,349.63,350.97,349.63,350.72,30918.0,344.7945,346.116,344.7945,345.8694,30918.0
2024-10-01 11:15:00,350.5,351.12,350.5,351.12,12268.0,345.6525,346.2639,345.6525,346.2639,12268.0
2024-10-01 11:20:00,351.1,351.1,350.48,351.07,5999.0,346.2442,346.2442,345.6327,346.2146,5999.0
2024-10-01 11:25:00,351.09,351.61,351.0,351.46,19724.0,346.2343,346.7471,346.1455,346.5992,19724.0
2024-10-01 11:30:00,351.31,351.63,350.91,351.18,2624.0,346.4513,346.7668,346.0568,346.3231,2624.0
2024-10-01 11:35:00,350.91,350.91,350.45,350.5,800.0,346.0568,346.0568,345.6032,345.6525,800.0
2024-10-01 11:40:00,350.5,350.53,350.09,350.11,2311.0,345.6525,345.682,345.2481,345.2679,2311.0
2024-10-01 11:45:00,350.13,350.29,350.0,350.29,870.0,345.2876,345.4454,345.1594,345.4454,870.0
2024-10-01 11:50:00,350.22,350.46,350.2,350.46,620.0,345.3763,345.613,345.3566,345.613,620.0
2024-10-01 11:55:00,350.65,350.71,350.44,350.45,1862.0,345.8004,345.8596,345.5933,345.6032,1862.0
2024-10-01 12:00:00,350.23,350.26,349.99,350.26,2977.0,345.3862,345.4158,345.1495,345.4158,2977.0
2024-10-01 12:05:00,350.24,350.42,349.99,350.27,4133.0,345.3961,345.5736,345.1495,345.4256,4133.0
2024-10-01 12:10:00,350.26,350.44,349.99,350.19,3905.0,345.4158,345.5933,345.1495,345.3467,3905.0
2024-10-01 12:15:00,350.16,350.16,349.99,350.12,1300.0,345.3172,345.3172,345.1495,345.2777,1300.0
2024-10-01 12:20:00,350.12,350.25,350.0,350.0,1239.0,345.2777,345.4059,345.1594,345.1594,1239.0
2024-10-01 12:25:00,350.18,350.18,349.7,349.84,6460.0,345.3369,345.3369,344.8635,345.0016,6460.0
2024-10-01 12:30:00,349.84,350.05,349.71,349.88,4838.0,345.0016,345.2087,344.8734,345.041,4838.0
2024-10-01 12:35:00,349.9,350.12,349.88,350.06,3126.0,345.0608,345.2777,345.041,345.2185,3126.0
2024-10-01 12:40:00,350.12,350.12,349.29,349.4,2617.0,345.2777,345.2777,344.4592,344.5677,2617.0
2024-10-01 12:45:00,349.55,349.65,349.43,349.51,2894.0,344.7156,344.8142,344.5973,344.6762,2894.0
2024-10-01 12:50:00,349.71,350.45,349.71,350.39,3104.0,344.8734,345.6032,344.8734,345.544,3104.0
2024-10-01 12:55:00,350.44,350.59,350.12,350.25,1610.0,345.5933,345.7412,345.2777,345.4059,1610.0
2024-10-01 13:00:00,349.99,350.19,349.95,350.0,3399.0,345.1495,345.3467,345.1101,345.1594,3399.0
2024-10-01 13:05:00,349.99,350.19,349.99,350.09,1601.0,345.1495,345.3467,345.1495,345.2481,1601.0
2024-10-01 13:10:00,350.24,350.24,349.69,349.69,4531.0,345.3961,345.3961,344.8537,344.8537,4531.0
2024-10-01 13:15:00,349.51,349.59,349.08,349.34,2226.0,344.6762,344.755,344.2521,344.5085,2226.0
2024-10-01 13:20:00,349.41,349.99,349.26,349.79,6223.0,344.5775,345.1495,344.4296,344.9523,6223.0
2024-10-01 13:25:00,349.79,349.79,349.43,349.63,4777.0,344.9523,344.9523,344.5973,344.7945,4777.0
2024-10-01 13:30:00,349.65,350.11,349.54,349.71,3822.0,344.8142,345.2679,344.7057,344.8734,3822.0
2024-10-01 13:35:00,349.71,350.02,349.71,349.76,3178.0,344.8734,345.1791,344.8734,344.9227,3178.0
2024-10-01 13:40:00,349.76,349.93,349.43,349.86,2096.0,344.9227,345.0903,344.5973,345.0213,2096.0
2024-10-01 13:45:00,349.86,350.08,349.7,349.84,2591.0,345.0213,345.2383,344.8635,345.0016,2591.0
2024-10-01 13:50:00,349.95,350.0,349.73,349.8,1004.0,345.1101,345.1594,344.8931,344.9621,1004.0
2024-10-01 13:55:00,350.02,350.17,349.99,350.06,3358.0,345.1791,345.327,345.1495,345.2185,3358.0
2024-10-01 14:00:00,350.24,350.35,350.14,350.23,1475.0,345.3961,345.5045,345.2974,345.3862,1475.0
2024-10-01 14:05:00,350.35,350.42,350.21,350.21,1100.0,345.5045,345.5736,345.3665,345.3665,1100.0
2024-10-01 14:10:00,350.23,350.35,350.16,350.17,1783.0,345.3862,345.5045,345.3172,345.327,1783.0
2024-10-01 14:15:00,350.36,350.87,350.36,350.82,2910.0,345.5144,346.0173,345.5144,345.968,2910.0
2024-10-01 14:20:00,350.88,350.88,350.69,350.69,2063.0,346.0272,346.0272,345.8398,345.8398,2063.0
2024-10-01 14:25:00,350.81,350.85,350.67,350.69,972.0,345.9582,345.9976,345.8201,345.8398,972.0
2024-10-01 14:30:00,350.9,351.34,350.67,351.04,6775.0,346.0469,346.4808,345.8201,346.185,6775.0
2024-10-01 14:35:00,351.09,351.09,350.41,350.41,3703.0,346.2343,346.2343,345.5637,345.5637,3703.0
2024-10-01 14:40:00,349.99,350.28,349.89,349.97,10878.0,345.1495,345.4355,345.0509,345.1298,10878.0
2024-10-01 14:45:00,350.03,350.2,349.95,350.2,4002.0,345.189,345.3566,345.1101,345.3566,4002.0
2024-10-01 14:50:00,350.27,350.27,350.07,350.14,8203.0,345.4256,345.4256,345.2284,345.2974,8203.0
2024-10-01 14:55:00,350.32,350.37,350.11,350.23,2015.0,345.4749,345.5243,345.2679,345.3862,2015.0
2024-10-01 15:00:00,350.25,350.25,349.99,349.99,3517.0,345.4059,345.4059,345.1495,345.1495,3517.0
2024-10-01 15:05:00,349.99,350.23,349.91,350.23,4415.0,345.1495,345.3862,345.0706,345.3862,4415.0
2024-10-01 15:10:00,349.92,349.92,349.34,349.59,9891.0,345.0805,345.0805,344.5085,344.755,9891.0
2024-10-01 15:15:00,349.66,349.7,349.39,349.39,2809.0,344.8241,344.8635,344.5578,344.5578,2809.0
2024-10-01 15:20:00,349.48,349.77,349.32,349.62,7168.0,344.6466,344.9326,344.4888,344.7846,7168.0
2024-10-01 15:25:00,349.75,349.87,349.68,349.73,2072.0,344.9128,345.0312,344.8438,344.8931,2072.0
2024-10-01 15:30:00,349.6,349.67,349.49,349.5,4381.0,344.7649,344.8339,344.6564,344.6663,4381.0
2024-10-01 15:35:00,349.63,349.81,349.35,349.66,9070.0,344.7945,344.972,344.5184,344.8241,9070.0
2024-10-01 15:40:00,349.61,349.69,349.34,349.5,8485.0,344.7748,344.8537,344.5085,344.6663,8485.0
2024-10-01 15:45:00,349.49,349.59,349.05,349.21,11300.0,344.6564,344.755,344.2225,344.3803,11300.0
2024-10-01 15:50:00,349.27,349.36,348.59,348.96,13637.0,344.4395,344.5282,343.7689,344.1338,13637.0
2024-10-01 15:55:00,348.85,349.0,347.87,348.1,45843.0,344.0253,344.1732,343.0588,343.2857,45843.0
2024-10-02 09:30:00,348.46,348.46,344.21,344.56,20228.0,343.6407,343.6407,339.4495,339.7946,20228.0
2024-10-02 09:35:00,344.51,346.27,344.51,345.76,18249.0,339.7453,341.481,339.7453,340.978,18249.0
2024-10-02 09:40:00,345.73,346.83,344.83,346.27,14697.0,340.9484,342.0332,340.0609,341.481,14697.0
2024-10-02 09:45:00,345.87,347.58,345.87,347.57,7078.0,341.0865,342.7728,341.0865,342.763,7078.0
2024-10-02 09:50:00,347.69,348.7,347.04,348.7,10142.0,342.8813,343.8774,342.2403,343.8774,10142.0
2024-10-02 09:55:00,348.7,348.91,346.76,347.57,29348.0,343.8774,344.0845,341.9642,342.763,29348.0
2024-10-02 10:00:00,347.54,347.57,345.87,346.13,12571.0,342.7334,342.763,341.0865,341.3429,12571.0
2024-10-02 10:05:00,346.44,347.56,346.16,346.94,16680.0,341.6486,342.7531,341.3725,342.1417,16680.0
2024-10-02 10:10:00,347.25,347.82,346.8,347.5,15930.0,342.4474,343.0095,342.0036,342.694,15930.0
2024-10-02 10:15:00,347.77,347.91,347.28,347.34,8115.0,342.9602,343.0983,342.477,342.5362,8115.0
2024-10-02 10:20:00,347.66,347.84,345.91,346.18,43147.0,342.8517,343.0292,341.1259,341.3922,43147.0
2024-10-02 10:25:00,346.34,346.81,344.02,344.7,37653.0,341.55,342.0135,339.2621,339.9327,37653.0
2024-10-02 10:30:00,344.85,345.35,344.03,345.04,15453.0,340.0806,340.5737,339.2719,340.268,15453.0
2024-10-02 10:35:00,344.99,345.25,344.2,344.23,6515.0,340.2187,340.4751,339.4396,339.4692,6515.0
2024-10-02 10:40:00,344.23,345.09,344.11,345.09,5166.0,339.4692,340.3173,339.3508,340.3173,5166.0
2024-10-02 10:45:00,345.09,345.63,344.96,345.15,6001.0,340.3173,340.8498,340.1891,340.3765,6001.0
2024-10-02 10:50:00,345.16,345.29,343.68,344.12,4278.0,340.3863,340.5145,338.9268,339.3607,4278.0
2024-10-02 10:55:00,343.91,344.62,343.76,344.19,8319.0,339.1536,339.8538,339.0057,339.4297,8319.0
2024-10-02 11:00:00,343.87,345.04,343.87,344.58,2596.0,339.1142,340.268,339.1142,339.8143,2596.0
2024-10-02 11:05:00,344.33,344.8,344.2,344.2,2890.0,339.5678,340.0313,339.4396,339.4396,2890.0
2024-10-02 11:10:00,344.2,344.43,343.64,343.9,3228.0,339.4396,339.6664,338.8873,339.1437,3228.0
2024-10-02 11:15:00,343.9,344.27,343.78,344.22,13018.0,339.1437,339.5086,339.0254,339.4593,13018.0
2024-10-02 11:20:00,344.19,344.21,343.73,344.13,6251.0,339.4297,339.4495,338.9761,339.3706,6251.0
2024-10-02 11:25:00,344.15,345.47,343.94,345.31,9534.0,339.3903,340.692,339.1832,340.5342,9534.0
2024-10-02 11:30:00,345.47,345.73,345.16,345.32,12916.0,340.692,340.9484,340.3863,340.5441,12916.0
2024-10-02 11:35:00,345.55,346.26,345.46,346.09,4552.0,340.7709,341.4711,340.6822,341.3035,4552.0
2024-10-02 11:40:00,346.02,346.32,345.15,345.48,43854.0,341.2344,341.5303,340.3765,340.7019,43854.0
2024-10-02 11:45:00,345.56,345.56,344.92,345.07,18713.0,340.7808,340.7808,340.1496,340.2976,18713.0
2024-10-02 11:50:00,344.93,345.36,344.69,345.29,8162.0,340.1595,340.5835,339.9228,340.5145,8162.0
2024-10-02 11:55:00,345.29,345.5,344.9,345.13,15065.0,340.5145,340.7216,340.1299,340.3567,15065.0
2024-10-02 12:00:00,345.12,345.12,344.81,344.87,6516.0,340.3469,340.3469,340.0412,340.1003,6516.0
2024-10-02 12:05:00,344.79,344.9,344.38,344.73,3124.0,340.0214,340.1299,339.6171,339.9623,3124.0
2024-10-02 12:10:00,344.74,344.74,344.34,344.56,3567.0,339.9721,339.9721,339.5777,339.7946,3567.0
2024-10-02 12:15:00,344.4,344.91,344.34,344.91,4690.0,339.6368,340.1398,339.5777,340.1398,4690.0
2024-10-02 12:20:00,344.91,345.01,344.6,345.01,5557.0,340.1398,340.2384,339.8341,340.2384,5557.0
2024-10-02 12:25:00,345.06,345.76,345.01,345.75,3308.0,340.2877,340.978,340.2384,340.9682,3308.0
2024-10-02 12:30:00,345.73,345.73,345.29,345.31,5074.0,340.9484,340.9484,340.5145,340.5342,5074.0
2024-10-02 12:35:00,345.32,345.7,345.32,345.56,2568.0,340.5441,340.9188,340.5441,340.7808,2568.0
2024-10-02 12:40:00,345.57,345.95,345.49,345.72,2531.0,340.7906,341.1654,340.7118,340.9386,2531.0
2024-10-02 12:45:00,345.87,345.87,345.36,345.55,2178.0,341.0865,341.0865,340.5835,340.7709,2178.0
2024-10-02 12:50:00,345.42,345.75,345.34,345.59,2850.0,340.6427,340.9682,340.5638,340.8104,2850.0
2024-10-02 12:55:00,345.41,345.68,345.39,345.51,2365.0,340.6329,340.8991,340.6131,340.7315,2365.0
2024-10-02 13:00:00,345.48,345.52,345.05,345.2,2142.0,340.7019,340.7413,340.2778,340.4258,2142.0
2024-10-02 13:05:00,345.2,345.35,345.07,345.28,1230.0,340.4258,340.5737,340.2976,340.5047,1230.0
2024-10-02 13:10:00,345.25,345.49,345.24,345.43,4480.0,340.4751,340.7118,340.4652,340.6526,4480.0
2024-10-02 13:15:00,345.42,345.68,345.41,345.53,3016.0,340.6427,340.8991,340.6329,340.7512,3016.0
2024-10-02 13:20:00,345.53,345.55,345.4,345.55,1896.0,340.7512,340.7709,340.623,340.7709,1896.0
2024-10-02 13:25:00,345.66,345.75,345.57,345.57,1519.0,340.8794,340.9682,340.7906,340.7906,1519.0
2024-10-02 13:30:00,345.53,345.87,345.47,345.83,6747.0,340.7512,341.0865,340.692,341.047,6747.0
2024-10-02 13:35:00,345.82,346.03,345.82,345.86,2505.0,341.0372,341.2443,341.0372,341.0766,2505.0
2024-10-02 13:40:00,345.85,346.08,345.52,345.6,5693.0,341.0668,341.2936,340.7413,340.8202,5693.0
2024-10-02 13:45:00,345.59,345.59,345.54,345.54,914.0,340.8104,340.8104,340.7611,340.7611,914.0
2024-10-02 13:50:00,345.37,345.38,344.97,345.05,1737.0,340.5934,340.6033,340.1989,340.2778,1737.0
2024-10-02 13:55:00,345.01,345.01,344.12,344.15,8242.0,340.2384,340.2384,339.3607,339.3903,8242.0
2024-10-02 14:00:00,344.17,344.65,344.17,344.59,3117.0,339.41,339.8834,339.41,339.8242,3117.0
2024-10-02 14:05:00,344.6,344.81,344.32,344.4,5411.0,339.8341,340.0412,339.5579,339.6368,5411.0
2024-10-02 14:10:00,344.4,344.4,343.78,344.02,4024.0,339.6368,339.6368,339.0254,339.2621,4024.0
2024-10-02 14:15:00,344.03,344.03,343.61,343.74,6310.0,339.2719,339.2719,338.8578,338.986,6310.0
2024-10-02 14:20:00,343.74,343.89,343.48,343.57,6842.0,338.986,339.1339,338.7295,338.8183,6842.0
2024-10-02 14:25:00,343.71,343.94,343.32,343.48,4651.0,338.9564,339.1832,338.5718,338.7295,4651.0
2024-10-02 14:30:00,343.63,343.84,343.47,343.69,3550.0,338.8775,339.0846,338.7197,338.9366,3550.0
2024-10-02 14:35:00,343.7,343.83,343.48,343.67,7740.0,338.9465,339.0747,338.7295,338.9169,7740.0
2024-10-02 14:40:00,343.75,343.84,343.1,343.13,9213.0,338.9958,339.0846,338.3548,338.3844,9213.0
2024-10-02 14:45:00,343.22,343.48,343.01,343.25,5656.0,338.4731,338.7295,338.266,338.5027,5656.0
2024-10-02 14:50:00,343.25,343.29,343.04,343.13,6509.0,338.5027,338.5422,338.2956,338.3844,6509.0
2024-10-02 14:55:00,343.13,343.13,342.09,342.1,8383.0,338.3844,338.3844,337.3588,337.3686,8383.0
2024-10-02 15:00:00,342.09,342.52,341.9,342.48,22643.0,337.3588,337.7828,337.1714,337.7434,22643.0
2024-10-02 15:05:00,342.37,342.42,342.0,342.11,6143.0,337.6349,337.6842,337.27,337.3785,6143.0
2024-10-02 15:10:00,341.98,341.98,341.4,341.69,18895.0,337.2503,337.2503,336.6783,336.9643,18895.0
2024-10-02 15:15:00,341.8,341.86,341.04,341.09,7211.0,337.0728,337.132,336.3233,336.3726,7211.0
2024-10-02 15:20:00,341.09,341.56,340.84,340.86,11696.0,336.3726,336.8361,336.1261,336.1458,11696.0
2024-10-02 15:25:00,340.99,341.0,340.11,340.54,13609.0,336.274,336.2838,335.4062,335.8302,13609.0
2024-10-02 15:30:00,340.42,340.96,340.23,340.81,19361.0,335.7119,336.2444,335.5245,336.0965,19361.0
2024-10-02 15:35:00,340.48,340.9,340.25,340.72,18892.0,335.771,336.1852,335.5442,336.0077,18892.0
2024-10-02 15:40:00,340.66,340.7,339.95,340.18,26061.0,335.9486,335.988,335.2484,335.4752,26061.0
2024-10-02 15:45:00,340.18,340.31,339.89,339.97,4203.0,335.4752,335.6034,335.1892,335.2681,4203.0
2024-10-02 15:50:00,340.15,340.36,339.81,340.3,37587.0,335.4456,335.6527,335.1103,335.5935,37587.0
2024-10-02 15:55:00,340.4,340.91,340.33,340.64,89360.0,335.6921,336.1951,335.6231,335.9288,89360.0
2024-10-03 09:30:00,340.92,342.3,340.92,341.5,19362.0,336.205,337.5659,336.205,336.7769,19362.0
2024-10-03 09:35:00,341.49,341.49,340.0,340.2,8830.0,336.7671,336.7671,335.2977,335.4949,8830.0
2024-10-03 09:40:00,340.27,340.31,338.72,338.84,11136.0,335.5639,335.6034,334.0354,334.1537,11136.0
2024-10-03 09:45:00,339.06,339.37,337.48,338.43,13096.0,334.3707,334.6764,332.8125,333.7494,13096.0
2024-10-03 09:50:00,338.63,338.63,338.13,338.16,6661.0,333.9466,333.9466,333.4535,333.4831,6661.0
2024-10-03 09:55:00,338.51,339.41,338.51,339.15,3640.0,333.8283,334.7158,333.8283,334.4594,3640.0
2024-10-03 10:00:00,339.29,339.85,338.79,338.79,5310.0,334.5975,335.1498,334.1044,334.1044,5310.0
2024-10-03 10:05:00,338.77,338.77,337.97,338.3,5360.0,334.0847,334.0847,333.2958,333.6212,5360.0
2024-10-03 10:10:00,338.71,339.3,338.67,338.67,5515.0,334.0255,334.6074,333.9861,333.9861,5515.0
2024-10-03 10:15:00,338.9,339.92,338.9,339.79,7946.0,334.2129,335.2188,334.2129,335.0906,7946.0
2024-10-03 10:20:00,339.68,339.93,339.16,339.28,7752.0,334.9821,335.2286,334.4693,334.5876,7752.0
2024-10-03 10:25:00,339.28,339.3,338.81,338.81,8358.0,334.5876,334.6074,334.1241,334.1241,8358.0
2024-10-03 10:30:00,338.99,339.16,338.53,338.91,5613.0,334.3016,334.4693,333.848,334.2228,5613.0
2024-10-03 10:35:00,339.08,340.0,338.71,340.0,28935.0,334.3904,335.2977,334.0255,335.2977,28935.0
2024-10-03 10:40:00,340.15,340.44,339.5,339.5,7708.0,335.4456,335.7316,334.8046,334.8046,7708.0
2024-10-03 10:45:00,339.5,340.2,339.5,340.05,5245.0,334.8046,335.4949,334.8046,335.347,5245.0
2024-10-03 10:50:00,340.05,340.05,339.65,339.65,3027.0,335.347,335.347,334.9525,334.9525,3027.0
2024-10-03 10:55:00,339.81,340.15,339.5,339.5,4071.0,335.1103,335.4456,334.8046,334.8046,4071.0
2024-10-03 11:00:00,339.61,339.85,339.41,339.62,6441.0,334.9131,335.1498,334.7158,334.9229,6441.0
2024-10-03 11:05:00,339.62,339.93,339.62,339.8,5616.0,334.9229,335.2286,334.9229,335.1004,5616.0
2024-10-03 11:10:00,339.65,339.67,339.24,339.25,14262.0,334.9525,334.9722,334.5482,334.5581,14262.0
2024-10-03 11:15:00,339.49,339.85,339.43,339.73,3292.0,334.7947,335.1498,334.7356,335.0314,3292.0
2024-10-03 11:20:00,339.78,339.86,339.52,339.78,5941.0,335.0807,335.1596,334.8243,335.0807,5941.0
2024-10-03 11:25:00,339.65,339.72,339.42,339.66,3185.0,334.9525,335.0216,334.7257,334.9624,3185.0
2024-10-03 11:30:00,339.77,339.97,339.7,339.86,5698.0,335.0709,335.2681,335.0018,335.1596,5698.0
2024-10-03 11:35:00,339.7,340.08,339.67,340.07,2293.0,335.0018,335.3766,334.9722,335.3667,2293.0
2024-10-03 11:40:00,339.96,340.58,339.96,340.58,1800.0,335.2582,335.8697,335.2582,335.8697,1800.0
2024-10-03 11:45:00,340.43,340.49,340.2,340.49,7660.0,335.7217,335.7809,335.4949,335.7809,7660.0
2024-10-03 11:50:00,340.22,340.67,340.22,340.56,1369.0,335.5146,335.9584,335.5146,335.8499,1369.0
2024-10-03 11:55:00,340.42,340.52,340.25,340.35,1200.0,335.7119,335.8105,335.5442,335.6428,1200.0
2024-10-03 12:00:00,340.23,340.36,340.08,340.09,1405.0,335.5245,335.6527,335.3766,335.3864,1405.0
2024-10-03 12:05:00,339.98,339.99,339.97,339.99,450.0,335.278,335.2878,335.2681,335.2878,450.0
2024-10-03 12:10:00,340.03,340.21,339.85,340.21,1772.0,335.3273,335.5048,335.1498,335.5048,1772.0
2024-10-03 12:15:00,340.15,340.32,339.91,340.1,2304.0,335.4456,335.6133,335.2089,335.3963,2304.0
2024-10-03 12:20:00,340.1,340.1,340.1,340.1,0.0,335.3963,335.3963,335.3963,335.3963,0.0
2024-10-03 12:25:00,339.93,340.03,339.87,339.91,1891.0,335.2286,335.3273,335.1695,335.2089,1891.0
2024-10-03 12:30:00,339.83,339.83,339.39,339.4,2450.0,335.13,335.13,334.6961,334.706,2450.0
2024-10-03 12:35:00,339.56,339.71,339.47,339.48,900.0,334.8638,335.0117,334.775,334.7849,900.0
2024-10-03 12:40:00,339.46,339.55,339.25,339.28,2314.0,334.7651,334.8539,334.5581,334.5876,2314.0
2024-10-03 12:45:00,339.4,339.4,339.01,339.23,2733.0,334.706,334.706,334.3214,334.5383,2733.0
2024-10-03 12:50:00,339.23,339.39,339.23,339.39,1100.0,334.5383,334.6961,334.5383,334.6961,1100.0
2024-10-03 12:55:00,339.42,339.43,339.01,339.17,4173.0,334.7257,334.7356,334.3214,334.4792,4173.0
2024-10-03 13:00:00,339.16,339.2,338.89,339.16,2200.0,334.4693,334.5087,334.203,334.4693,2200.0
2024-10-03 13:05:00,339.15,339.24,338.92,338.98,3319.0,334.4594,334.5482,334.2326,334.2918,3319.0
2024-10-03 13:10:00,338.86,338.86,338.6,338.68,2405.0,334.1734,334.1734,333.917,333.9959,2405.0
2024-10-03 13:15:00,338.68,339.1,338.68,339.01,2916.0,333.9959,334.4101,333.9959,334.3214,2916.0
2024-10-03 13:20:00,338.96,339.38,338.95,339.38,2095.0,334.2721,334.6863,334.2622,334.6863,2095.0
2024-10-03 13:25:00,339.38,339.38,338.95,339.13,4021.0,334.6863,334.6863,334.2622,334.4397,4021.0
2024-10-03 13:30:00,339.05,339.41,339.05,339.33,2077.0,334.3608,334.7158,334.3608,334.6369,2077.0
2024-10-03 13:35:00,339.37,339.43,339.23,339.26,3276.0,334.6764,334.7356,334.5383,334.5679,3276.0
2024-10-03 13:40:00,339.26,339.41,339.14,339.41,3100.0,334.5679,334.7158,334.4496,334.7158,3100.0
2024-10-03 13:45:00,339.22,339.45,339.22,339.26,12072.0,334.5285,334.7553,334.5285,334.5679,12072.0
2024-10-03 13:50:00,339.26,339.26,339.0,339.01,2951.0,334.5679,334.5679,334.3115,334.3214,2951.0
2024-10-03 13:55:00,339.15,339.24,339.02,339.24,3849.0,334.4594,334.5482,334.3312,334.5482,3849.0
2024-10-03 14:00:00,339.19,339.26,338.91,339.02,6179.0,334.4989,334.5679,334.2228,334.3312,6179.0
2024-10-03 14:05:00,339.07,339.41,339.03,339.19,6225.0,334.3805,334.7158,334.3411,334.4989,6225.0
2024-10-03 14:10:00,339.29,339.48,339.28,339.41,5463.0,334.5975,334.7849,334.5876,334.7158,5463.0
2024-10-03 14:15:00,339.4,339.6,339.38,339.5,5882.0,334.706,334.9032,334.6863,334.8046,5882.0
2024-10-03 14:20:00,339.59,339.61,339.25,339.35,15204.0,334.8933,334.9131,334.5581,334.6567,15204.0
2024-10-03 14:25:00,339.35,339.5,339.04,339.08,2378.0,334.6567,334.8046,334.351,334.3904,2378.0
2024-10-03 14:30:00,339.02,339.68,338.75,339.54,7092.0,334.3312,334.9821,334.065,334.844,7092.0
2024-10-03 14:35:00,339.54,339.54,339.44,339.51,1929.0,334.844,334.844,334.7454,334.8145,1929.0
2024-10-03 14:40:00,339.52,339.63,339.44,339.53,2339.0,334.8243,334.9328,334.7454,334.8342,2339.0
2024-10-03 14:45:00,339.53,339.58,339.05,339.33,8111.0,334.8342,334.8835,334.3608,334.6369,8111.0
2024-10-03 14:50:00,339.24,339.56,339.24,339.48,4111.0,334.5482,334.8638,334.5482,334.7849,4111.0
2024-10-03 14:55:00,339.48,339.51,339.07,339.07,6556.0,334.7849,334.8145,334.3805,334.3805,6556.0
2024-10-03 15:00:00,339.07,339.07,338.67,338.74,4793.0,334.3805,334.3805,333.9861,334.0551,4793.0
2024-10-03 15:05:00,338.85,339.25,338.85,339.0,9710.0,334.1636,334.5581,334.1636,334.3115,9710.0
2024-10-03 15:10:00,339.0,339.36,338.92,339.36,5485.0,334.3115,334.6665,334.2326,334.6665,5485.0
2024-10-03 15:15:00,339.4,339.46,339.13,339.46,8341.0,334.706,334.7651,334.4397,334.7651,8341.0
2024-10-03 15:20:00,339.59,339.59,339.25,339.3,8790.0,334.8933,334.8933,334.5581,334.6074,8790.0
2024-10-03 15:25:00,339.41,339.45,339.27,339.36,8414.0,334.7158,334.7553,334.5778,334.6665,8414.0
2024-10-03 15:30:00,339.36,339.41,339.14,339.21,11877.0,334.6665,334.7158,334.4496,334.5186,11877.0
2024-10-03 15:35:00,339.24,339.75,339.22,339.61,9857.0,334.5482,335.0511,334.5285,334.9131,9857.0
2024-10-03 15:40:00,339.61,339.76,339.34,339.34,6330.0,334.9131,335.061,334.6468,334.6468,6330.0
2024-10-03 15:45:00,339.37,339.61,339.33,339.53,10425.0,334.6764,334.9131,334.6369,334.8342,10425.0
2024-10-03 15:50:00,339.52,339.56,339.34,339.34,39808.0,334.8243,334.8638,334.6468,334.6468,39808.0
2024-10-03 15:55:00,339.4,340.88,339.39,340.57,78390.0,334.706,336.1655,334.6961,335.8598,78390.0
2024-10-04 09:30:00,341.18,341.18,339.32,340.04,13802.0,336.4614,336.4614,334.6271,335.3371,13802.0
2024-10-04 09:35:00,340.04,341.13,340.04,340.49,1805.0,335.3371,336.4121,335.3371,335.7809,1805.0
2024-10-04 09:40:00,341.28,341.54,341.03,341.14,6989.0,336.56,336.8164,336.3134,336.4219,6989.0
2024-10-04 09:45:00,341.13,341.14,340.79,340.95,5724.0,336.4121,336.4219,336.0768,336.2345,5724.0
2024-10-04 09:50:00,341.18,341.35,340.87,341.1,6784.0,336.4614,336.629,336.1556,336.3825,6784.0
2024-10-04 09:55:00,341.1,341.16,340.44,340.79,3990.0,336.3825,336.4416,335.7316,336.0768,3990.0
2024-10-04 10:00:00,340.71,341.73,340.7,341.44,2522.0,335.9979,337.0038,335.988,336.7178,2522.0
2024-10-04 10:05:00,341.54,342.05,341.54,341.58,3132.0,336.8164,337.3193,336.8164,336.8558,3132.0
2024-10-04 10:10:00,341.58,341.74,341.32,341.42,4864.0,336.8558,337.0136,336.5994,336.698,4864.0
2024-10-04 10:15:00,341.27,342.21,341.24,341.75,7392.0,336.5501,337.4771,336.5205,337.0235,7392.0
2024-10-04 10:20:00,341.74,341.74,340.94,341.3,4054.0,337.0136,337.0136,336.2247,336.5797,4054.0
2024-10-04 10:25:00,341.59,341.62,340.89,340.89,2923.0,336.8657,336.8953,336.1754,336.1754,2923.0
2024-10-04 10:30:00,340.91,341.0,340.29,340.83,3300.0,336.1951,336.2838,335.5837,336.1162,3300.0
2024-10-04 10:35:00,340.9,340.97,340.64,340.75,9795.0,336.1852,336.2543,335.9288,336.0373,9795.0
2024-10-04 10:40:00,340.76,341.45,340.76,341.16,2950.0,336.0472,336.7276,336.0472,336.4416,2950.0
2024-10-04 10:45:00,341.17,341.17,340.82,340.89,2102.0,336.4515,336.4515,336.1063,336.1754,2102.0
2024-10-04 10:50:00,340.97,341.32,340.79,341.15,8116.0,336.2543,336.5994,336.0768,336.4318,8116.0
2024-10-04 10:55:00,341.23,341.44,340.98,341.44,2751.0,336.5107,336.7178,336.2641,336.7178,2751.0
2024-10-04 11:00:00,341.43,341.53,341.41,341.44,900.0,336.7079,336.8065,336.6882,336.7178,900.0
2024-10-04 11:05:00,341.41,341.63,341.41,341.63,800.0,336.6882,336.9051,336.6882,336.9051,800.0
2024-10-04 11:10:00,341.48,341.8,341.47,341.8,1500.0,336.7572,337.0728,336.7473,337.0728,1500.0
2024-10-04 11:15:00,341.65,341.76,341.47,341.53,3534.0,336.9249,337.0333,336.7473,336.8065,3534.0
2024-10-04 11:20:00,341.47,341.47,340.94,341.17,2704.0,336.7473,336.7473,336.2247,336.4515,2704.0
2024-10-04 11:25:00,341.3,341.37,340.98,341.35,1900.0,336.5797,336.6487,336.2641,336.629,1900.0
2024-10-04 11:30:00,341.26,341.44,341.18,341.3,2128.0,336.5403,336.7178,336.4614,336.5797,2128.0
2024-10-04 11:35:00,341.3,341.49,341.3,341.48,1401.0,336.5797,336.7671,336.5797,336.7572,1401.0
2024-10-04 11:40:00,341.47,341.63,341.15,341.21,3610.0,336.7473,336.9051,336.4318,336.4909,3610.0
2024-10-04 11:45:00,341.21,341.39,341.18,341.38,4691.0,336.4909,336.6685,336.4614,336.6586,4691.0
2024-10-04 11:50:00,341.21,341.34,341.16,341.17,1200.0,336.4909,336.6191,336.4416,336.4515,1200.0
2024-10-04 11:55:00,341.05,341.16,340.67,340.67,2489.0,336.3332,336.4416,335.9584,335.9584,2489.0
2024-10-04 12:00:00,340.85,340.96,340.69,340.9,2558.0,336.1359,336.2444,335.9781,336.1852,2558.0
2024-10-04 12:05:00,340.96,340.97,340.87,340.88,2834.0,336.2444,336.2543,336.1556,336.1655,2834.0
2024-10-04 12:10:00,340.88,340.9,340.64,340.66,4276.0,336.1655,336.1852,335.9288,335.9486,4276.0
2024-10-04 12:15:00,340.74,340.96,340.74,340.84,1627.0,336.0274,336.2444,336.0274,336.1261,1627.0
2024-10-04 12:20:00,340.84,341.01,340.68,340.81,2940.0,336.1261,336.2937,335.9683,336.0965,2940.0
2024-10-04 12:25:00,340.61,340.61,340.51,340.59,700.0,335.8992,335.8992,335.8006,335.8795,700.0
2024-10-04 12:30:00,340.59,340.77,340.43,340.69,5361.0,335.8795,336.057,335.7217,335.9781,5361.0
2024-10-04 12:35:00,340.77,341.54,340.76,341.13,9738.0,336.057,336.8164,336.0472,336.4121,9738.0
2024-10-04 12:40:00,341.09,341.17,340.99,341.07,1103.0,336.3726,336.4515,336.274,336.3529,1103.0
2024-10-04 12:45:00,341.07,341.35,341.07,341.18,2834.0,336.3529,336.629,336.3529,336.4614,2834.0
2024-10-04 12:50:00,341.19,341.22,341.19,341.22,300.0,336.4712,336.5008,336.4712,336.5008,300.0
2024-10-04 12:55:00,341.22,341.23,341.13,341.23,1300.0,336.5008,336.5107,336.4121,336.5107,1300.0
2024-10-04 13:00:00,341.2,341.38,341.19,341.37,2247.0,336.4811,336.6586,336.4712,336.6487,2247.0
2024-10-04 13:05:00,341.37,341.45,341.28,341.45,2411.0,336.6487,336.7276,336.56,336.7276,2411.0
2024-10-04 13:10:00,341.43,341.72,341.43,341.72,749.0,336.7079,336.9939,336.7079,336.9939,749.0
2024-10-04 13:15:00,341.73,341.94,341.73,341.84,1522.0,337.0038,337.2108,337.0038,337.1122,1522.0
2024-10-04 13:20:00,341.84,342.11,341.82,341.97,2214.0,337.1122,337.3785,337.0925,337.2404,2214.0
2024-10-04 13:25:00,341.99,341.99,341.79,341.85,3053.0,337.2602,337.2602,337.0629,337.1221,3053.0
2024-10-04 13:30:00,341.84,341.84,341.71,341.73,1917.0,337.1122,337.1122,336.984,337.0038,1917.0
2024-10-04 13:35:00,341.67,341.72,341.13,341.6,4218.0,336.9446,336.9939,336.4121,336.8756,4218.0
2024-10-04 13:40:00,341.47,341.74,341.46,341.74,500.0,336.7473,337.0136,336.7375,337.0136,500.0
2024-10-04 13:45:00,341.87,341.98,341.74,341.74,3231.0,337.1418,337.2503,337.0136,337.0136,3231.0
2024-10-04 13:50:00,341.61,341.89,341.54,341.68,1785.0,336.8854,337.1615,336.8164,336.9544,1785.0
2024-10-04 13:55:00,341.63,341.75,341.34,341.46,3443.0,336.9051,337.0235,336.6191,336.7375,3443.0
2024-10-04 14:00:00,341.46,341.46,340.88,340.88,2632.0,336.7375,336.7375,336.1655,336.1655,2632.0
2024-10-04 14:05:00,341.05,341.15,340.9,341.0,1488.0,336.3332,336.4318,336.1852,336.2838,1488.0
2024-10-04 14:10:00,341.15,341.16,340.97,340.97,1873.0,336.4318,336.4416,336.2543,336.2543,1873.0
2024-10-04 14:15:00,340.95,341.23,340.93,341.1,2366.0,336.2345,336.5107,336.2148,336.3825,2366.0
2024-10-04 14:20:00,341.29,341.39,341.14,341.26,1768.0,336.5698,336.6685,336.4219,336.5403,1768.0
2024-10-04 14:25:00,341.39,341.5,341.34,341.45,2253.0,336.6685,336.7769,336.6191,336.7276,2253.0
2024-10-04 14:30:00,341.41,341.41,341.1,341.3,2583.0,336.6882,336.6882,336.3825,336.5797,2583.0
2024-10-04 14:35:00,341.38,341.4,341.19,341.26,2228.0,336.6586,336.6783,336.4712,336.5403,2228.0
2024-10-04 14:40:00,341.26,341.68,341.26,341.56,4874.0,336.5403,336.9544,336.5403,336.8361,4874.0
2024-10-04 14:45:00,341.41,341.56,341.19,341.56,2489.0,336.6882,336.8361,336.4712,336.8361,2489.0
2024-10-04 14:50:00,341.72,342.07,341.58,341.81,3314.0,336.9939,337.339,336.8558,337.0826,3314.0
2024-10-04 14:55:00,341.81,342.0,341.76,341.89,2556.0,337.0826,337.27,337.0333,337.1615,2556.0
2024-10-04 15:00:00,342.01,342.01,341.84,341.91,2612.0,337.2799,337.2799,337.1122,337.1813,2612.0
2024-10-04 15:05:00,341.86,341.86,341.66,341.71,2650.0,337.132,337.132,336.9347,336.984,2650.0
2024-10-04 15:10:00,341.71,341.8,341.52,341.67,3812.0,336.984,337.0728,336.7967,336.9446,3812.0
2024-10-04 15:15:00,341.78,341.78,341.48,341.6,2461.0,337.0531,337.0531,336.7572,336.8756,2461.0
2024-10-04 15:20:00,341.42,341.93,341.42,341.93,3129.0,336.698,337.201,336.698,337.201,3129.0
2024-10-04 15:25:00,341.93,342.01,341.52,341.63,5908.0,337.201,337.2799,336.7967,336.9051,5908.0
2024-10-04 15:30:00,341.54,341.63,341.21,341.34,7083.0,336.8164,336.9051,336.4909,336.6191,7083.0
2024-10-04 15:35:00,341.34,341.44,341.21,341.29,4388.0,336.6191,336.7178,336.4909,336.5698,4388.0
2024-10-04 15:40:00,341.37,341.73,341.3,341.65,5012.0,336.6487,337.0038,336.5797,336.9249,5012.0
2024-10-04 15:45:00,341.65,341.66,341.17,341.17,10527.0,336.9249,336.9347,336.4515,336.4515,10527.0
2024-10-04 15:50:00,341.32,341.49,341.0,341.3,7793.0,336.5994,336.7671,336.2838,336.5797,7793.0
2024-10-04 15:55:00,341.28,341.88,341.24,341.52,34085.0,336.56,337.1517,336.5205,336.7967,34085.0
2024-10-07 09:30:00,339.98,341.45,339.57,340.53,11068.0,335.278,336.7276,334.8736,335.8203,11068.0
2024-10-07 09:35:00,340.29,341.01,340.28,340.89,1754.0,335.5837,336.2937,335.5738,336.1754,1754.0
2024-10-07 09:40:00,341.11,341.64,340.97,341.64,1513.0,336.3923,336.915,336.2543,336.915,1513.0
2024-10-07 09:45:00,341.65,342.33,341.63,341.63,2852.0,336.9249,337.5955,336.9051,336.9051,2852.0
2024-10-07 09:50:00,341.64,342.2,341.35,342.2,6228.0,336.915,337.4673,336.629,337.4673,6228.0
2024-10-07 09:55:00,342.21,342.9,342.21,342.61,11906.0,337.4771,338.1576,337.4771,337.8716,11906.0
2024-10-07 10:00:00,342.55,342.79,341.77,341.81,6890.0,337.8124,338.0491,337.0432,337.0826,6890.0
2024-10-07 10:05:00,341.8,342.29,341.76,341.87,4007.0,337.0728,337.556,337.0333,337.1418,4007.0
2024-10-07 10:10:00,341.87,342.09,341.74,341.81,6981.0,337.1418,337.3588,337.0136,337.0826,6981.0
2024-10-07 10:15:00,341.77,341.87,341.18,341.35,3118.0,337.0432,337.1418,336.4614,336.629,3118.0
2024-10-07 10:20:00,341.35,341.4,341.17,341.4,2574.0,336.629,336.6783,336.4515,336.6783,2574.0
2024-10-07 10:25:00,341.38,341.52,340.95,340.96,1111.0,336.6586,336.7967,336.2345,336.2444,1111.0
2024-10-07 10:30:00,340.94,341.6,340.93,341.42,4772.0,336.2247,336.8756,336.2148,336.698,4772.0
2024-10-07 10:35:00,341.41,341.56,341.19,341.56,5255.0,336.6882,336.8361,336.4712,336.8361,5255.0
2024-10-07 10:40:00,341.95,341.95,341.71,341.8,1100.0,337.2207,337.2207,336.984,337.0728,1100.0
2024-10-07 10:45:00,341.79,341.8,341.48,341.55,2859.0,337.0629,337.0728,336.7572,336.8262,2859.0
2024-10-07 10:50:00,341.55,341.74,341.29,341.44,2233.0,336.8262,337.0136,336.5698,336.7178,2233.0
2024-10-07 10:55:00,341.3,341.3,340.66,341.09,5214.0,336.5797,336.5797,335.9486,336.3726,5214.0
2024-10-07 11:00:00,341.09,341.15,340.97,341.15,1717.0,336.3726,336.4318,336.2543,336.4318,1717.0
2024-10-07 11:05:00,341.14,341.3,340.97,341.13,4006.0,336.4219,336.5797,336.2543,336.4121,4006.0
2024-10-07 11:10:00,341.21,341.26,340.8,341.0,4660.0,336.4909,336.5403,336.0866,336.2838,4660.0
2024-10-07 11:15:00,340.92,341.2,340.92,341.18,1607.0,336.205,336.4811,336.205,336.4614,1607.0
2024-10-07 11:20:00,341.03,341.2,340.8,340.8,804.0,336.3134,336.4811,336.0866,336.0866,804.0
2024-10-07 11:25:00,340.7,340.7,339.98,340.41,3559.0,335.988,335.988,335.278,335.702,3559.0
2024-10-07 11:30:00,340.35,340.35,339.97,340.11,4122.0,335.6428,335.6428,335.2681,335.4062,4122.0
2024-10-07 11:35:00,340.11,340.44,340.11,340.31,2960.0,335.4062,335.7316,335.4062,335.6034,2960.0
2024-10-07 11:40:00,340.31,340.31,340.0,340.0,1997.0,335.6034,335.6034,335.2977,335.2977,1997.0
2024-10-07 11:45:00,340.12,340.12,339.95,339.95,2209.0,335.416,335.416,335.2484,335.2484,2209.0
2024-10-07 11:50:00,339.95,340.12,339.8,339.87,2993.0,335.2484,335.416,335.1004,335.1695,2993.0
2024-10-07 11:55:00,339.97,340.22,339.88,340.03,2904.0,335.2681,335.5146,335.1793,335.3273,2904.0
2024-10-07 12:00:00,340.02,340.08,339.99,339.99,700.0,335.3174,335.3766,335.2878,335.2878,700.0
2024-10-07 12:05:00,340.08,340.09,339.87,339.87,2081.0,335.3766,335.3864,335.1695,335.1695,2081.0
2024-10-07 12:10:00,339.8,339.87,339.68,339.73,1400.0,335.1004,335.1695,334.9821,335.0314,1400.0
2024-10-07 12:15:00,339.73,339.73,339.59,339.69,2712.0,335.0314,335.0314,334.8933,334.992,2712.0
2024-10-07 12:20:00,339.67,339.67,339.39,339.4,1578.0,334.9722,334.9722,334.6961,334.706,1578.0
2024-10-07 12:25:00,339.49,339.51,339.13,339.16,1486.0,334.7947,334.8145,334.4397,334.4693,1486.0
2024-10-07 12:30:00,339.21,339.21,338.8,338.93,1051.0,334.5186,334.5186,334.1143,334.2425,1051.0
2024-10-07 12:35:00,338.98,339.11,338.75,338.89,2747.0,334.2918,334.42,334.065,334.203,2747.0
2024-10-07 12:40:00,338.89,339.08,338.7,338.95,3560.0,334.203,334.3904,334.0157,334.2622,3560.0
2024-10-07 12:45:00,338.91,339.0,338.82,338.82,2799.0,334.2228,334.3115,334.134,334.134,2799.0
2024-10-07 12:50:00,339.06,339.06,338.94,338.96,602.0,334.3707,334.3707,334.2523,334.2721,602.0
2024-10-07 12:55:00,338.95,339.06,338.81,338.93,2589.0,334.2622,334.3707,334.1241,334.2425,2589.0
2024-10-07 13:00:00,338.93,339.19,338.92,339.14,993.0,334.2425,334.4989,334.2326,334.4496,993.0
2024-10-07 13:05:00,339.17,339.17,339.17,339.17,1506.0,334.4792,334.4792,334.4792,334.4792,1506.0
2024-10-07 13:10:00,339.27,339.31,339.02,339.17,6575.0,334.5778,334.6172,334.3312,334.4792,6575.0
2024-10-07 13:15:00,339.35,339.39,339.35,339.39,400.0,334.6567,334.6961,334.6567,334.6961,400.0
2024-10-07 13:20:00,339.46,339.46,339.33,339.35,1100.0,334.7651,334.7651,334.6369,334.6567,1100.0
2024-10-07 13:25:00,339.45,339.49,339.35,339.41,3192.0,334.7553,334.7947,334.6567,334.7158,3192.0
2024-10-07 13:30:00,339.4,339.41,339.19,339.25,1942.0,334.706,334.7158,334.4989,334.5581,1942.0
2024-10-07 13:35:00,339.29,339.59,339.29,339.56,1016.0,334.5975,334.8933,334.5975,334.8638,1016.0
2024-10-07 13:40:00,339.45,339.68,339.45,339.63,3867.0,334.7553,334.9821,334.7553,334.9328,3867.0
2024-10-07 13:45:00,339.69,339.69,339.43,339.43,3229.0,334.992,334.992,334.7356,334.7356,3229.0
2024-10-07 13:50:00,339.25,339.33,339.17,339.33,904.0,334.5581,334.6369,334.4792,334.6369,904.0
2024-10-07 13:55:00,339.28,339.42,339.24,339.28,1954.0,334.5876,334.7257,334.5482,334.5876,1954.0
2024-10-07 14:00:00,339.11,339.11,339.11,339.11,100.0,334.42,334.42,334.42,334.42,100.0
2024-10-07 14:05:00,339.43,339.67,339.43,339.59,3284.0,334.7356,334.9722,334.7356,334.8933,3284.0
2024-10-07 14:10:00,339.59,339.93,339.59,339.73,2400.0,334.8933,335.2286,334.8933,335.0314,2400.0
2024-10-07 14:15:00,339.73,339.73,339.51,339.51,1113.0,335.0314,335.0314,334.8145,334.8145,1113.0
2024-10-07 14:20:00,339.6,339.69,339.39,339.55,3050.0,334.9032,334.992,334.6961,334.8539,3050.0
2024-10-07 14:25:00,339.53,339.67,339.52,339.65,2423.0,334.8342,334.9722,334.8243,334.9525,2423.0
2024-10-07 14:30:00,339.54,339.66,339.07,339.23,2350.0,334.844,334.9624,334.3805,334.5383,2350.0
2024-10-07 14:35:00,339.11,339.11,338.84,338.91,1746.0,334.42,334.42,334.1537,334.2228,1746.0
2024-10-07 14:40:00,339.0,339.01,338.82,338.86,5155.0,334.3115,334.3214,334.134,334.1734,5155.0
2024-10-07 14:45:00,338.96,339.08,338.81,338.99,8972.0,334.2721,334.3904,334.1241,334.3016,8972.0
2024-10-07 14:50:00,339.09,339.31,339.09,339.12,5320.0,334.4003,334.6172,334.4003,334.4298,5320.0
2024-10-07 14:55:00,339.22,339.27,339.08,339.17,10225.0,334.5285,334.5778,334.3904,334.4792,10225.0
2024-10-07 15:00:00,339.17,339.17,338.69,338.75,11830.0,334.4792,334.4792,334.0058,334.065,11830.0
2024-10-07 15:05:00,338.88,339.43,338.88,339.43,3284.0,334.1932,334.7356,334.1932,334.7356,3284.0
2024-10-07 15:10:00,339.52,339.73,339.45,339.51,3709.0,334.8243,335.0314,334.7553,334.8145,3709.0
2024-10-07 15:15:00,339.55,339.94,339.55,339.94,2773.0,334.8539,335.2385,334.8539,335.2385,2773.0
2024-10-07 15:20:00,339.77,339.89,339.23,339.27,4687.0,335.0709,335.1892,334.5383,334.5778,4687.0
2024-10-07 15:25:00,339.26,339.43,339.19,339.23,3546.0,334.5679,334.7356,334.4989,334.5383,3546.0
2024-10-07 15:30:00,339.35,339.36,339.09,339.33,2613.0,334.6567,334.6665,334.4003,334.6369,2613.0
2024-10-07 15:35:00,339.31,339.37,339.03,339.37,3431.0,334.6172,334.6764,334.3411,334.6764,3431.0
2024-10-07 15:40:00,339.42,339.42,339.23,339.35,3829.0,334.7257,334.7257,334.5383,334.6567,3829.0
2024-10-07 15:45:00,339.34,339.81,339.22,339.8,13617.0,334.6468,335.1103,334.5285,335.1004,13617.0
2024-10-07 15:50:00,340.0,340.58,339.95,340.24,9563.0,335.2977,335.8697,335.2484,335.5344,9563.0
2024-10-07 15:55:00,340.34,340.36,339.98,340.35,44606.0,335.633,335.6527,335.278,335.6428,44606.0
2024-10-08 09:30:00,341.72,342.64,340.86,340.87,10172.0,336.9939,337.9012,336.1458,336.1556,10172.0
2024-10-08 09:35:00,340.6,340.6,340.1,340.11,1100.0,335.8894,335.8894,335.3963,335.4062,1100.0
2024-10-08 09:40:00,340.1,340.56,340.09,340.23,1200.0,335.3963,335.8499,335.3864,335.5245,1200.0
2024-10-08 09:45:00,340.59,340.96,340.57,340.65,2777.0,335.8795,336.2444,335.8598,335.9387,2777.0
2024-10-08 09:50:00,340.35,340.35,339.27,339.73,3054.0,335.6428,335.6428,334.5778,335.0314,3054.0
2024-10-08 09:55:00,339.85,340.34,339.76,340.34,3735.0,335.1498,335.633,335.061,335.633,3735.0
2024-10-08 10:00:00,340.28,340.56,339.67,340.09,15902.0,335.5738,335.8499,334.9722,335.3864,15902.0
2024-10-08 10:05:00,340.06,340.77,340.02,340.54,4678.0,335.3568,336.057,335.3174,335.8302,4678.0
2024-10-08 10:10:00,340.57,340.74,340.32,340.32,4274.0,335.8598,336.0274,335.6133,335.6133,4274.0
2024-10-08 10:15:00,340.32,340.9,340.32,340.9,1896.0,335.6133,336.1852,335.6133,336.1852,1896.0
2024-10-08 10:20:00,340.86,341.57,340.86,341.45,8987.0,336.1458,336.846,336.1458,336.7276,8987.0
2024-10-08 10:25:00,341.57,341.62,341.11,341.32,3500.0,336.846,336.8953,336.3923,336.5994,3500.0
2024-10-08 10:30:00,340.92,341.18,340.68,341.14,716.0,336.205,336.4614,335.9683,336.4219,716.0
2024-10-08 10:35:00,341.22,341.46,341.13,341.41,5494.0,336.5008,336.7375,336.4121,336.6882,5494.0
2024-10-08 10:40:00,341.54,342.95,341.51,342.5,5307.0,336.8164,338.2069,336.7868,337.7631,5307.0
2024-10-08 10:45:00,342.56,342.67,342.28,342.47,2396.0,337.8223,337.9308,337.5461,337.7335,2396.0
2024-10-08 10:50:00,342.47,342.78,342.46,342.52,1312.0,337.7335,338.0392,337.7237,337.7828,1312.0
2024-10-08 10:55:00,342.52,343.37,342.38,342.77,6548.0,337.7828,338.6211,337.6448,338.0294,6548.0
2024-10-08 11:00:00,343.06,343.13,342.77,342.93,4825.0,338.3154,338.3844,338.0294,338.1872,4825.0
2024-10-08 11:05:00,342.86,342.9,342.29,342.49,3111.0,338.1181,338.1576,337.556,337.7532,3111.0
2024-10-08 11:10:00,342.53,343.18,342.48,342.92,19544.0,337.7927,338.4337,337.7434,338.1773,19544.0
2024-10-08 11:15:00,342.85,342.91,342.67,342.77,1735.0,338.1083,338.1674,337.9308,338.0294,1735.0
2024-10-08 11:20:00,342.71,343.01,342.61,342.75,4064.0,337.9702,338.266,337.8716,338.0096,4064.0
2024-10-08 11:25:00,342.94,342.94,342.7,342.82,1899.0,338.197,338.197,337.9603,338.0787,1899.0
2024-10-08 11:30:00,342.89,343.02,342.69,342.69,6007.0,338.1477,338.2759,337.9505,337.9505,6007.0
2024-10-08 11:35:00,342.8,342.93,342.75,342.75,2831.0,338.059,338.1872,338.0096,338.0096,2831.0
2024-10-08 11:40:00,342.71,343.14,342.69,343.13,3695.0,337.9702,338.3943,337.9505,338.3844,3695.0
2024-10-08 11:45:00,343.13,343.23,342.95,342.96,4842.0,338.3844,338.483,338.2069,338.2167,4842.0
2024-10-08 11:50:00,342.95,343.09,342.83,342.94,1792.0,338.2069,338.3449,338.0885,338.197,1792.0
2024-10-08 11:55:00,342.94,343.14,342.77,342.93,9380.0,338.197,338.3943,338.0294,338.1872,9380.0
2024-10-08 12:00:00,342.93,343.11,342.92,343.0,3855.0,338.1872,338.3647,338.1773,338.2562,3855.0
2024-10-08 12:05:00,343.09,343.09,342.87,342.92,2290.0,338.3449,338.3449,338.128,338.1773,2290.0
2024-10-08 12:10:00,342.92,343.15,342.82,342.82,7200.0,338.1773,338.4041,338.0787,338.0787,7200.0
2024-10-08 12:15:00,342.82,342.85,342.68,342.73,3124.0,338.0787,338.1083,337.9406,337.9899,3124.0
2024-10-08 12:20:00,342.72,342.72,342.69,342.69,815.0,337.9801,337.9801,337.9505,337.9505,815.0
2024-10-08 12:25:00,342.69,343.04,342.69,342.91,10109.0,337.9505,338.2956,337.9505,338.1674,10109.0
2024-10-08 12:30:00,342.82,342.83,342.25,342.6,4259.0,338.0787,338.0885,337.5166,337.8617,4259.0
2024-10-08 12:35:00,342.4,342.64,342.2,342.46,4672.0,337.6645,337.9012,337.4673,337.7237,4672.0
2024-10-08 12:40:00,342.61,342.88,342.55,342.66,6165.0,337.8716,338.1378,337.8124,337.9209,6165.0
2024-10-08 12:45:00,342.59,342.67,342.54,342.66,3143.0,337.8519,337.9308,337.8025,337.9209,3143.0
2024-10-08 12:50:00,342.55,342.66,342.53,342.53,2850.0,337.8124,337.9209,337.7927,337.7927,2850.0
2024-10-08 12:55:00,342.5,342.59,342.42,342.51,1956.0,337.7631,337.8519,337.6842,337.773,1956.0
2024-10-08 13:00:00,342.52,342.55,342.5,342.5,1336.0,337.7828,337.8124,337.7631,337.7631,1336.0
2024-10-08 13:05:00,342.48,342.62,342.13,342.21,13029.0,337.7434,337.8814,337.3982,337.4771,13029.0
2024-10-08 13:10:00,342.1,342.16,341.29,341.49,4991.0,337.3686,337.4278,336.5698,336.7671,4991.0
2024-10-08 13:15:00,341.66,341.75,341.55,341.55,1516.0,336.9347,337.0235,336.8262,336.8262,1516.0
2024-10-08 13:20:00,341.53,342.0,341.52,341.92,6341.0,336.8065,337.27,336.7967,337.1911,6341.0
2024-10-08 13:25:00,341.83,342.09,341.81,342.09,2909.0,337.1024,337.3588,337.0826,337.3588,2909.0
2024-10-08 13:30:00,341.93,341.93,341.9,341.93,440.0,337.201,337.201,337.1714,337.201,440.0
2024-10-08 13:35:00,341.93,342.39,341.86,342.26,13688.0,337.201,337.6546,337.132,337.5264,13688.0
2024-10-08 13:40:00,342.25,342.44,342.23,342.31,2611.0,337.5166,337.7039,337.4968,337.5757,2611.0
2024-10-08 13:45:00,342.23,342.43,342.22,342.42,812.0,337.4968,337.6941,337.487,337.6842,812.0
2024-10-08 13:50:00,342.41,342.49,342.12,342.49,2243.0,337.6743,337.7532,337.3884,337.7532,2243.0
2024-10-08 13:55:00,342.58,342.74,342.26,342.35,9217.0,337.842,337.9998,337.5264,337.6152,9217.0
2024-10-08 14:00:00,342.58,342.58,342.34,342.43,414.0,337.842,337.842,337.6053,337.6941,414.0
2024-10-08 14:05:00,342.48,342.56,342.31,342.31,946.0,337.7434,337.8223,337.5757,337.5757,946.0
2024-10-08 14:10:00,342.5,342.63,342.28,342.29,5225.0,337.7631,337.8913,337.5461,337.556,5225.0
2024-10-08 14:15:00,342.38,342.74,342.38,342.54,1983.0,337.6448,337.9998,337.6448,337.8025,1983.0
2024-10-08 14:20:00,342.72,342.72,342.41,342.66,1419.0,337.9801,337.9801,337.6743,337.9209,1419.0
2024-10-08 14:25:00,342.54,342.66,342.51,342.62,3348.0,337.8025,337.9209,337.773,337.8814,3348.0
2024-10-08 14:30:00,342.53,343.08,342.52,343.08,4028.0,337.7927,338.3351,337.7828,338.3351,4028.0
2024-10-08 14:35:00,343.01,343.39,343.01,343.3,3388.0,338.266,338.6408,338.266,338.552,3388.0
2024-10-08 14:40:00,343.22,343.49,343.22,343.33,4877.0,338.4731,338.7394,338.4731,338.5816,4877.0
2024-10-08 14:45:00,343.3,343.51,343.22,343.46,6424.0,338.552,338.7591,338.4731,338.7098,6424.0
2024-10-08 14:50:00,343.42,343.53,343.33,343.53,3198.0,338.6704,338.7789,338.5816,338.7789,3198.0
2024-10-08 14:55:00,343.5,343.65,343.4,343.65,2142.0,338.7493,338.8972,338.6507,338.8972,2142.0
2024-10-08 15:00:00,343.55,343.55,343.15,343.28,3976.0,338.7986,338.7986,338.4041,338.5323,3976.0
2024-10-08 15:05:00,343.28,343.46,342.91,343.28,5210.0,338.5323,338.7098,338.1674,338.5323,5210.0
2024-10-08 15:10:00,343.21,343.49,343.04,343.05,5356.0,338.4633,338.7394,338.2956,338.3055,5356.0
2024-10-08 15:15:00,343.03,343.59,342.91,343.5,8685.0,338.2858,338.838,338.1674,338.7493,8685.0
2024-10-08 15:20:00,343.5,344.12,343.5,344.06,6507.0,338.7493,339.3607,338.7493,339.3015,6507.0
2024-10-08 15:25:00,343.94,344.13,343.84,344.07,5213.0,339.1832,339.3706,339.0846,339.3114,5213.0
2024-10-08 15:30:00,344.1,344.53,344.08,344.53,5204.0,339.341,339.765,339.3213,339.765,5204.0
2024-10-08 15:35:00,344.52,344.88,344.49,344.82,6062.0,339.7552,340.1102,339.7256,340.051,6062.0
2024-10-08 15:40:00,344.76,344.79,344.54,344.71,8258.0,339.9918,340.0214,339.7749,339.9425,8258.0
2024-10-08 15:45:00,344.74,345.1,344.66,345.09,13392.0,339.9721,340.3271,339.8932,340.3173,13392.0
2024-10-08 15:50:00,345.1,345.13,344.3,344.69,18329.0,340.3271,340.3567,339.5382,339.9228,18329.0
2024-10-08 15:55:00,344.56,344.8,343.9,343.93,54023.0,339.7946,340.0313,339.1437,339.1733,54023.0
2024-10-09 09:30:00,344.3,344.3,342.62,343.44,10264.0,339.5382,339.5382,337.8814,338.6901,10264.0
2024-10-09 09:35:00,343.37,343.43,343.37,343.43,238.0,338.6211,338.6802,338.6211,338.6802,238.0
2024-10-09 09:40:00,343.96,345.46,343.9,345.46,1577.0,339.2029,340.6822,339.1437,340.6822,1577.0
2024-10-09 09:45:00,345.44,346.03,345.1,345.1,4466.0,340.6624,341.2443,340.3271,340.3271,4466.0
2024-10-09 09:50:00,345.49,345.86,345.49,345.68,418.0,340.7118,341.0766,340.7118,340.8991,418.0
2024-10-09 09:55:00,345.47,346.19,345.39,345.87,14021.0,340.692,341.4021,340.6131,341.0865,14021.0
2024-10-09 10:00:00,346.0,346.11,345.31,345.31,7893.0,341.2147,341.3232,340.5342,340.5342,7893.0
2024-10-09 10:05:00,345.31,345.72,345.04,345.54,1726.0,340.5342,340.9386,340.268,340.7611,1726.0
2024-10-09 10:10:00,345.76,346.04,345.66,345.66,3155.0,340.978,341.2541,340.8794,340.8794,3155.0
2024-10-09 10:15:00,345.66,345.75,345.41,345.41,3100.0,340.8794,340.9682,340.6329,340.6329,3100.0
2024-10-09 10:20:00,345.4,345.93,345.22,345.44,2523.0,340.623,341.1457,340.4455,340.6624,2523.0
2024-10-09 10:25:00,345.61,345.61,345.36,345.46,801.0,340.8301,340.8301,340.5835,340.6822,801.0
2024-10-09 10:30:00,345.58,345.78,345.21,345.33,2686.0,340.8005,340.9977,340.4356,340.554,2686.0
2024-10-09 10:35:00,345.31,345.67,345.17,345.17,3265.0,340.5342,340.8893,340.3962,340.3962,3265.0
2024-10-09 10:40:00,345.34,345.53,345.34,345.53,900.0,340.5638,340.7512,340.5638,340.7512,900.0
2024-10-09 10:45:00,345.78,346.09,345.49,346.04,7553.0,340.9977,341.3035,340.7118,341.2541,7553.0
2024-10-09 10:50:00,346.04,346.47,345.96,345.96,5301.0,341.2541,341.6782,341.1752,341.1752,5301.0
2024-10-09 10:55:00,346.42,346.6,346.23,346.39,1180.0,341.6289,341.8064,341.4415,341.5993,1180.0
2024-10-09 11:00:00,346.38,346.56,346.16,346.22,5966.0,341.5894,341.767,341.3725,341.4317,5966.0
2024-10-09 11:05:00,346.19,346.19,345.82,345.84,2494.0,341.4021,341.4021,341.0372,341.0569,2494.0
2024-10-09 11:10:00,346.05,346.22,345.78,346.06,2000.0,341.264,341.4317,340.9977,341.2739,2000.0
2024-10-09 11:15:00,346.08,346.24,345.55,345.83,6358.0,341.2936,341.4514,340.7709,341.047,6358.0
2024-10-09 11:20:00,345.76,346.4,345.76,346.25,3383.0,340.978,341.6092,340.978,341.4612,3383.0
2024-10-09 11:25:00,346.25,346.35,345.83,346.19,2378.0,341.4612,341.5599,341.047,341.4021,2378.0
2024-10-09 11:30:00,346.25,346.59,346.0,346.59,1926.0,341.4612,341.7965,341.2147,341.7965,1926.0
2024-10-09 11:35:00,346.64,347.09,346.64,347.03,2598.0,341.8458,342.2896,341.8458,342.2305,2598.0
2024-10-09 11:40:00,347.11,347.37,346.96,347.07,2120.0,342.3093,342.5657,342.1614,342.2699,2120.0
2024-10-09 11:45:00,347.15,347.35,347.08,347.23,4806.0,342.3488,342.546,342.2798,342.4277,4806.0
2024-10-09 11:50:00,347.08,347.35,346.81,346.81,4067.0,342.2798,342.546,342.0135,342.0135,4067.0
2024-10-09 11:55:00,346.64,346.72,346.37,346.56,3807.0,341.8458,341.9247,341.5796,341.767,3807.0
2024-10-09 12:00:00,346.59,347.09,346.58,347.01,2174.0,341.7965,342.2896,341.7867,342.2107,2174.0
2024-10-09 12:05:00,347.2,347.2,346.98,346.98,1140.0,342.3981,342.3981,342.1811,342.1811,1140.0
2024-10-09 12:10:00,346.92,347.41,346.89,347.41,2354.0,342.122,342.6052,342.0924,342.6052,2354.0
2024-10-09 12:15:00,347.15,347.42,347.15,347.42,600.0,342.3488,342.6151,342.3488,342.6151,600.0
2024-10-09 12:20:00,347.19,347.34,347.18,347.21,900.0,342.3882,342.5362,342.3784,342.408,900.0
2024-10-09 12:25:00,347.3,347.3,346.45,346.64,2973.0,342.4967,342.4967,341.6585,341.8458,2973.0
2024-10-09 12:30:00,346.53,346.67,346.38,346.5,2142.0,341.7374,341.8754,341.5894,341.7078,2142.0
2024-10-09 12:35:00,346.62,346.85,346.47,346.7,2200.0,341.8261,342.0529,341.6782,341.905,2200.0
2024-10-09 12:40:00,346.75,347.0,346.65,346.77,930.0,341.9543,342.2009,341.8557,341.974,930.0
2024-10-09 12:45:00,346.76,347.01,346.58,346.72,2552.0,341.9642,342.2107,341.7867,341.9247,2552.0
2024-10-09 12:50:00,346.71,346.71,346.5,346.59,1103.0,341.9149,341.9149,341.7078,341.7965,1103.0
2024-10-09 12:55:00,346.59,346.61,346.46,346.47,1160.0,341.7965,341.8163,341.6683,341.6782,1160.0
2024-10-09 13:00:00,346.58,346.58,346.21,346.21,1200.0,341.7867,341.7867,341.4218,341.4218,1200.0
2024-10-09 13:05:00,346.24,346.41,346.23,346.24,300.0,341.4514,341.619,341.4415,341.4514,300.0
2024-10-09 13:10:00,346.39,346.55,346.32,346.34,4323.0,341.5993,341.7571,341.5303,341.55,4323.0
2024-10-09 13:15:00,346.48,346.6,346.47,346.47,1400.0,341.6881,341.8064,341.6782,341.6782,1400.0
2024-10-09 13:20:00,346.47,346.58,346.33,346.36,1871.0,341.6782,341.7867,341.5401,341.5697,1871.0
2024-10-09 13:25:00,346.33,346.5,346.16,346.17,2100.0,341.5401,341.7078,341.3725,341.3823,2100.0
2024-10-09 13:30:00,346.09,346.31,345.99,345.99,1268.0,341.3035,341.5204,341.2048,341.2048,1268.0
2024-10-09 13:35:00,345.99,345.99,345.87,345.87,1349.0,341.2048,341.2048,341.0865,341.0865,1349.0
2024-10-09 13:40:00,345.92,345.92,345.71,345.71,400.0,341.1358,341.1358,340.9287,340.9287,400.0
2024-10-09 13:45:00,345.71,345.8,345.68,345.68,1700.0,340.9287,341.0175,340.8991,340.8991,1700.0
2024-10-09 13:50:00,345.74,345.78,345.45,345.63,2289.0,340.9583,340.9977,340.6723,340.8498,2289.0
2024-10-09 13:55:00,345.8,345.92,345.56,345.69,2639.0,341.0175,341.1358,340.7808,340.909,2639.0
2024-10-09 14:00:00,345.72,345.8,345.53,345.68,1694.0,340.9386,341.0175,340.7512,340.8991,1694.0
2024-10-09 14:05:00,345.68,345.77,345.55,345.64,1250.0,340.8991,340.9879,340.7709,340.8597,1250.0
2024-10-09 14:10:00,345.62,345.7,345.52,345.67,2016.0,340.84,340.9188,340.7413,340.8893,2016.0
2024-10-09 14:15:00,345.56,345.61,345.46,345.5,4461.0,340.7808,340.8301,340.6822,340.7216,4461.0
2024-10-09 14:20:00,345.55,345.83,345.49,345.65,3740.0,340.7709,341.047,340.7118,340.8695,3740.0
2024-10-09 14:25:00,345.65,345.84,345.5,345.68,1115.0,340.8695,341.0569,340.7216,340.8991,1115.0
2024-10-09 14:30:00,345.68,345.7,345.5,345.53,2864.0,340.8991,340.9188,340.7216,340.7512,2864.0
2024-10-09 14:35:00,345.52,345.75,345.29,345.49,1440.0,340.7413,340.9682,340.5145,340.7118,1440.0
2024-10-09 14:40:00,345.33,345.86,345.32,345.72,6727.0,340.554,341.0766,340.5441,340.9386,6727.0
2024-10-09 14:45:00,345.69,345.9,345.64,345.68,2679.0,340.909,341.1161,340.8597,340.8991,2679.0
2024-10-09 14:50:00,345.68,345.84,345.3,345.46,3622.0,340.8991,341.0569,340.5244,340.6822,3622.0
2024-10-09 14:55:00,345.43,345.53,345.21,345.36,832.0,340.6526,340.7512,340.4356,340.5835,832.0
2024-10-09 15:00:00,345.2,345.52,345.13,345.38,3373.0,340.4258,340.7413,340.3567,340.6033,3373.0
2024-10-09 15:05:00,345.42,345.73,345.41,345.72,4318.0,340.6427,340.9484,340.6329,340.9386,4318.0
2024-10-09 15:10:00,345.66,345.68,345.48,345.5,2004.0,340.8794,340.8991,340.7019,340.7216,2004.0
2024-10-09 15:15:00,345.51,346.01,345.51,346.01,3988.0,340.7315,341.2246,340.7315,341.2246,3988.0
2024-10-09 15:20:00,345.94,346.37,345.93,346.35,2252.0,341.1555,341.5796,341.1457,341.5599,2252.0
2024-10-09 15:25:00,346.51,346.87,346.51,346.77,1925.0,341.7176,342.0727,341.7176,341.974,1925.0
2024-10-09 15:30:00,346.75,347.02,346.52,347.01,4113.0,341.9543,342.2206,341.7275,342.2107,4113.0
2024-10-09 15:35:00,347.0,347.0,346.79,346.93,5142.0,342.2009,342.2009,341.9938,342.1318,5142.0
2024-10-09 15:40:00,346.98,347.0,346.82,346.92,11325.0,342.1811,342.2009,342.0234,342.122,11325.0
2024-10-09 15:45:00,346.99,347.63,346.94,347.42,5117.0,342.191,342.8222,342.1417,342.6151,5117.0
2024-10-09 15:50:00,347.35,347.48,346.73,346.73,10185.0,342.546,342.6742,341.9346,341.9346,10185.0
2024-10-09 15:55:00,346.74,347.08,346.48,346.58,42761.0,341.9445,342.2798,341.6881,341.7867,42761.0
2024-10-10 09:30:00,347.53,348.02,346.19,348.01,15658.0,342.7235,343.2068,341.4021,343.1969,15658.0
2024-10-10 09:35:00,347.95,348.77,347.95,348.29,9132.0,343.1377,343.9464,343.1377,343.473,9132.0
2024-10-10 09:40:00,348.78,349.99,348.78,349.19,11745.0,343.9562,345.1495,343.9562,344.3606,11745.0
2024-10-10 09:45:00,349.12,349.66,349.05,349.61,4300.0,344.2915,344.8241,344.2225,344.7748,4300.0
2024-10-10 09:50:00,349.69,350.93,349.69,350.8,16791.0,344.8537,346.0765,344.8537,345.9483,16791.0
2024-10-10 09:55:00,350.62,350.81,349.06,349.06,14874.0,345.7708,345.9582,344.2324,344.2324,14874.0
2024-10-10 10:00:00,348.94,348.94,348.23,348.72,3337.0,344.114,344.114,343.4139,343.8971,3337.0
2024-10-10 10:05:00,348.7,349.61,348.62,349.04,1925.0,343.8774,344.7748,343.7985,344.2127,1925.0
2024-10-10 10:10:00,349.26,349.26,348.67,348.68,3165.0,344.4296,344.4296,343.8478,343.8576,3165.0
2024-10-10 10:15:00,348.61,348.7,348.42,348.59,3471.0,343.7886,343.8774,343.6012,343.7689,3471.0
2024-10-10 10:20:00,348.41,348.77,348.41,348.68,1736.0,343.5914,343.9464,343.5914,343.8576,1736.0
2024-10-10 10:25:00,348.78,348.89,348.48,348.56,3138.0,343.9562,344.0647,343.6604,343.7393,3138.0
2024-10-10 10:30:00,348.56,348.88,348.55,348.69,3578.0,343.7393,344.0549,343.7294,343.8675,3578.0
2024-10-10 10:35:00,348.69,348.84,348.49,348.61,2488.0,343.8675,344.0154,343.6703,343.7886,2488.0
2024-10-10 10:40:00,348.68,348.86,348.58,348.59,1965.0,343.8576,344.0351,343.759,343.7689,1965.0
2024-10-10 10:45:00,348.52,348.53,348.3,348.3,4135.0,343.6998,343.7097,343.4829,343.4829,4135.0
2024-10-10 10:50:00,348.41,348.66,348.33,348.44,4148.0,343.5914,343.8379,343.5125,343.621,4148.0
2024-10-10 10:55:00,348.43,348.58,347.99,348.1,9050.0,343.6111,343.759,343.1772,343.2857,9050.0
2024-10-10 11:00:00,348.1,348.34,347.94,348.34,6957.0,343.2857,343.5223,343.1279,343.5223,6957.0
2024-10-10 11:05:00,348.39,348.71,348.2,348.71,838.0,343.5716,343.8872,343.3843,343.8872,838.0
2024-10-10 11:10:00,348.77,349.42,348.76,349.42,2226.0,343.9464,344.5874,343.9365,344.5874,2226.0
2024-10-10 11:15:00,349.4,349.96,349.27,349.79,4068.0,344.5677,345.1199,344.4395,344.9523,4068.0
2024-10-10 11:20:00,349.79,349.79,349.4,349.48,5503.0,344.9523,344.9523,344.5677,344.6466,5503.0
2024-10-10 11:25:00,349.48,349.48,349.24,349.25,4146.0,344.6466,344.6466,344.4099,344.4197,4146.0
2024-10-10 11:30:00,349.41,349.41,349.05,349.24,2907.0,344.5775,344.5775,344.2225,344.4099,2907.0
2024-10-10 11:35:00,349.33,349.37,348.89,349.0,5050.0,344.4986,344.5381,344.0647,344.1732,5050.0
2024-10-10 11:40:00,349.0,349.11,348.93,348.96,2823.0,344.1732,344.2817,344.1042,344.1338,2823.0
2024-10-10 11:45:00,348.97,348.97,348.58,348.61,4199.0,344.1436,344.1436,343.759,343.7886,4199.0
2024-10-10 11:50:00,348.6,348.6,348.38,348.44,6622.0,343.7787,343.7787,343.5618,343.621,6622.0
2024-10-10 11:55:00,348.62,348.96,348.42,348.91,1270.0,343.7985,344.1338,343.6012,344.0845,1270.0
2024-10-10 12:00:00,348.9,348.93,348.54,348.82,9598.0,344.0746,344.1042,343.7196,343.9957,9598.0
2024-10-10 12:05:00,349.03,349.3,348.93,349.29,957.0,344.2028,344.4691,344.1042,344.4592,957.0
2024-10-10 12:10:00,349.45,349.46,349.3,349.3,776.0,344.617,344.6268,344.4691,344.4691,776.0
2024-10-10 12:15:00,349.63,349.65,349.41,349.41,1253.0,344.7945,344.8142,344.5775,344.5775,1253.0
2024-10-10 12:20:00,349.71,349.93,349.7,349.84,1752.0,344.8734,345.0903,344.8635,345.0016,1752.0
2024-10-10 12:25:00,349.96,350.21,349.95,350.08,1506.0,345.1199,345.3665,345.1101,345.2383,1506.0
2024-10-10 12:30:00,350.08,350.23,349.92,349.92,2504.0,345.2383,345.3862,345.0805,345.0805,2504.0
2024-10-10 12:35:00,350.07,350.2,349.92,350.0,3978.0,345.2284,345.3566,345.0805,345.1594,3978.0
2024-10-10 12:40:00,349.96,350.13,349.3,349.43,4078.0,345.1199,345.2876,344.4691,344.5973,4078.0
2024-10-10 12:45:00,349.47,349.64,349.46,349.47,1773.0,344.6367,344.8044,344.6268,344.6367,1773.0
2024-10-10 12:50:00,349.3,349.64,349.29,349.47,988.0,344.4691,344.8044,344.4592,344.6367,988.0
2024-10-10 12:55:00,349.47,349.64,349.24,349.42,2435.0,344.6367,344.8044,344.4099,344.5874,2435.0
2024-10-10 13:00:00,349.41,349.44,349.25,349.37,1907.0,344.5775,344.6071,344.4197,344.5381,1907.0
2024-10-10 13:05:00,349.37,349.47,349.27,349.43,5496.0,344.5381,344.6367,344.4395,344.5973,5496.0
2024-10-10 13:10:00,349.37,349.69,349.35,349.67,3326.0,344.5381,344.8537,344.5184,344.8339,3326.0
2024-10-10 13:15:00,349.5,349.5,349.15,349.35,7694.0,344.6663,344.6663,344.3211,344.5184,7694.0
2024-10-10 13:20:00,349.25,349.66,349.25,349.55,1226.0,344.4197,344.8241,344.4197,344.7156,1226.0
2024-10-10 13:25:00,349.55,349.68,349.35,349.36,4550.0,344.7156,344.8438,344.5184,344.5282,4550.0
2024-10-10 13:30:00,349.48,349.65,349.41,349.49,1565.0,344.6466,344.8142,344.5775,344.6564,1565.0
2024-10-10 13:35:00,349.49,349.64,349.33,349.34,1653.0,344.6564,344.8044,344.4986,344.5085,1653.0
2024-10-10 13:40:00,349.49,349.49,349.38,349.38,425.0,344.6564,344.6564,344.548,344.548,425.0
2024-10-10 13:45:00,349.48,349.78,349.38,349.65,4509.0,344.6466,344.9424,344.548,344.8142,4509.0
2024-10-10 13:50:00,349.65,349.65,349.11,349.11,5446.0,344.8142,344.8142,344.2817,344.2817,5446.0
2024-10-10 13:55:00,349.21,349.37,349.13,349.24,1197.0,344.3803,344.5381,344.3014,344.4099,1197.0
2024-10-10 14:00:00,349.24,349.39,348.98,349.39,6466.0,344.4099,344.5578,344.1535,344.5578,6466.0
2024-10-10 14:05:00,349.23,349.42,349.22,349.42,1462.0,344.4,344.5874,344.3902,344.5874,1462.0
2024-10-10 14:10:00,349.05,349.21,349.05,349.21,541.0,344.2225,344.3803,344.2225,344.3803,541.0
2024-10-10 14:15:00,349.32,349.32,349.11,349.11,200.0,344.4888,344.4888,344.2817,344.2817,200.0
2024-10-10 14:20:00,349.26,349.53,349.22,349.38,2402.0,344.4296,344.6959,344.3902,344.548,2402.0
2024-10-10 14:25:00,349.38,349.38,349.19,349.19,1799.0,344.548,344.548,344.3606,344.3606,1799.0
2024-10-10 14:30:00,349.34,349.49,349.18,349.47,2253.0,344.5085,344.6564,344.3507,344.6367,2253.0
2024-10-10 14:35:00,349.46,349.78,349.43,349.65,13987.0,344.6268,344.9424,344.5973,344.8142,13987.0
2024-10-10 14:40:00,349.73,349.73,349.46,349.71,4882.0,344.8931,344.8931,344.6268,344.8734,4882.0
2024-10-10 14:45:00,349.6,349.93,349.59,349.93,3817.0,344.7649,345.0903,344.755,345.0903,3817.0
2024-10-10 14:50:00,349.84,349.93,349.7,349.7,1650.0,345.0016,345.0903,344.8635,344.8635,1650.0
2024-10-10 14:55:00,349.82,350.19,349.81,350.06,2300.0,344.9819,345.3467,344.972,345.2185,2300.0
2024-10-10 15:00:00,350.06,350.35,350.01,350.01,3435.0,345.2185,345.5045,345.1692,345.1692,3435.0
2024-10-10 15:05:00,350.11,350.2,350.0,350.07,10413.0,345.2679,345.3566,345.1594,345.2284,10413.0
2024-10-10 15:10:00,349.99,350.08,349.49,349.62,8637.0,345.1495,345.2383,344.6564,344.7846,8637.0
2024-10-10 15:15:00,349.58,349.58,349.39,349.39,3242.0,344.7452,344.7452,344.5578,344.5578,3242.0
2024-10-10 15:20:00,349.57,349.71,349.44,349.66,3413.0,344.7353,344.8734,344.6071,344.8241,3413.0
2024-10-10 15:25:00,349.75,349.96,349.66,349.9,2207.0,344.9128,345.1199,344.8241,345.0608,2207.0
2024-10-10 15:30:00,350.05,350.48,350.01,350.48,2299.0,345.2087,345.6327,345.1692,345.6327,2299.0
2024-10-10 15:35:00,350.45,350.49,350.3,350.49,5593.0,345.6032,345.6426,345.4552,345.6426,5593.0
2024-10-10 15:40:00,350.49,350.64,350.17,350.36,8061.0,345.6426,345.7905,345.327,345.5144,8061.0
2024-10-10 15:45:00,350.37,350.52,350.16,350.16,5384.0,345.5243,345.6722,345.3172,345.3172,5384.0
2024-10-10 15:50:00,350.25,350.54,350.02,350.3,14701.0,345.4059,345.6919,345.1791,345.4552,14701.0
2024-10-10 15:55:00,350.41,350.9,350.3,350.64,35164.0,345.5637,346.0469,345.4552,345.7905,35164.0
2024-10-11 09:30:00,351.37,353.63,351.37,353.62,9329.0,346.5104,348.7392,346.5104,348.7293,9329.0
2024-10-11 09:35:00,353.63,353.76,352.56,353.0,2793.0,348.7392,348.8674,347.684,348.1179,2793.0
2024-10-11 09:40:00,352.97,352.97,352.52,352.78,1050.0,348.0883,348.0883,347.6445,347.9009,1050.0
2024-10-11 09:45:00,352.52,352.64,351.97,352.08,4228.0,347.6445,347.7629,347.1021,347.2106,4228.0
2024-10-11 09:50:00,351.96,352.04,351.25,351.3,1500.0,347.0923,347.1712,346.3921,346.4414,1500.0
2024-10-11 09:55:00,351.25,351.6,350.92,351.49,2341.0,346.3921,346.7372,346.0667,346.6288,2341.0
2024-10-11 10:00:00,351.42,351.77,351.28,351.58,6655.0,346.5597,346.9049,346.4217,346.7175,6655.0
2024-10-11 10:05:00,351.56,353.31,351.56,353.1,4324.0,346.6978,348.4236,346.6978,348.2165,4324.0
2024-10-11 10:10:00,353.44,353.48,352.78,352.82,3470.0,348.5518,348.5912,347.9009,347.9404,3470.0
2024-10-11 10:15:00,352.84,353.37,352.83,353.34,1541.0,347.9601,348.4828,347.9502,348.4532,1541.0
2024-10-11 10:20:00,353.54,353.75,353.47,353.63,2182.0,348.6504,348.8575,348.5814,348.7392,2182.0
2024-10-11 10:25:00,353.99,354.39,353.95,354.3,4199.0,349.0942,349.4887,349.0547,349.3999,4199.0
2024-10-11 10:30:00,354.3,354.37,353.7,353.7,4539.0,349.3999,349.4689,348.8082,348.8082,4539.0
2024-10-11 10:35:00,354.0,354.05,353.7,353.87,3339.0,349.1041,349.1534,348.8082,348.9759,3339.0
2024-10-11 10:40:00,353.88,354.15,353.69,353.94,5196.0,348.9857,349.252,348.7983,349.0449,5196.0
2024-10-11 10:45:00,353.95,354.71,353.95,354.71,5201.0,349.0547,349.8042,349.0547,349.8042,5201.0
2024-10-11 10:50:00,354.74,354.99,354.47,354.5,5467.0,349.8338,350.0804,349.5676,349.5971,5467.0
2024-10-11 10:55:00,354.5,354.88,354.38,354.63,8381.0,349.5971,349.9719,349.4788,349.7253,8381.0
2024-10-11 11:00:00,354.57,354.57,354.06,354.25,7310.0,349.6662,349.6662,349.1632,349.3506,7310.0
2024-10-11 11:05:00,354.24,354.32,354.12,354.23,3404.0,349.3407,349.4196,349.2224,349.3309,3404.0
2024-10-11 11:10:00,354.26,354.41,353.47,353.94,7461.0,349.3605,349.5084,348.5814,349.0449,7461.0
2024-10-11 11:15:00,353.85,353.98,353.56,353.56,1651.0,348.9561,349.0843,348.6701,348.6701,1651.0
2024-10-11 11:20:00,353.46,353.47,353.2,353.2,2968.0,348.5715,348.5814,348.3151,348.3151,2968.0
2024-10-11 11:25:00,353.28,353.28,353.02,353.02,2524.0,348.394,348.394,348.1376,348.1376,2524.0
2024-10-11 11:30:00,352.9,353.16,352.61,353.16,4578.0,348.0193,348.2757,347.7333,348.2757,4578.0
2024-10-11 11:35:00,353.06,353.18,352.95,352.96,1000.0,348.1771,348.2954,348.0686,348.0784,1000.0
2024-10-11 11:40:00,352.81,352.87,352.57,352.58,2012.0,347.9305,347.9897,347.6938,347.7037,2012.0
2024-10-11 11:45:00,352.47,352.72,352.3,352.32,2800.0,347.5952,347.8418,347.4276,347.4473,2800.0
2024-10-11 11:50:00,352.43,352.43,352.13,352.33,2513.0,347.5558,347.5558,347.2599,347.4572,2513.0
2024-10-11 11:55:00,352.49,352.49,352.29,352.31,300.0,347.6149,347.6149,347.4177,347.4374,300.0
2024-10-11 12:00:00,352.3,352.45,352.28,352.31,1221.0,347.4276,347.5755,347.4078,347.4374,1221.0
2024-10-11 12:05:00,352.44,352.45,351.68,351.68,3936.0,347.5656,347.5755,346.8161,346.8161,3936.0
2024-10-11 12:10:00,351.62,351.76,351.61,351.65,536.0,346.757,346.895,346.7471,346.7866,536.0
2024-10-11 12:15:00,351.68,351.69,351.51,351.53,1517.0,346.8161,346.826,346.6485,346.6682,1517.0
2024-10-11 12:20:00,351.56,351.85,351.56,351.72,1824.0,346.6978,346.9838,346.6978,346.8556,1824.0
2024-10-11 12:25:00,351.81,351.82,351.43,351.55,3234.0,346.9443,346.9542,346.5696,346.6879,3234.0
2024-10-11 12:30:00,351.55,351.7,351.48,351.63,2685.0,346.6879,346.8359,346.6189,346.7668,2685.0
2024-10-11 12:35:00,351.61,351.62,351.56,351.57,900.0,346.7471,346.757,346.6978,346.7077,900.0
2024-10-11 12:40:00,351.49,351.56,351.49,351.53,2100.0,346.6288,346.6978,346.6288,346.6682,2100.0
2024-10-11 12:45:00,351.53,351.53,351.21,351.21,1211.0,346.6682,346.6682,346.3526,346.3526,1211.0
2024-10-11 12:50:00,351.34,351.48,351.33,351.34,905.0,346.4808,346.6189,346.471,346.4808,905.0
2024-10-11 12:55:00,351.21,351.35,351.17,351.17,3350.0,346.3526,346.4907,346.3132,346.3132,3350.0
2024-10-11 13:00:00,351.31,351.42,351.06,351.06,3204.0,346.4513,346.5597,346.2047,346.2047,3204.0
2024-10-11 13:05:00,350.98,350.98,350.64,350.64,2554.0,346.1258,346.1258,345.7905,345.7905,2554.0
2024-10-11 13:10:00,350.6,350.78,350.59,350.59,1523.0,345.7511,345.9286,345.7412,345.7412,1523.0
2024-10-11 13:15:00,350.84,350.84,350.52,350.52,1274.0,345.9878,345.9878,345.6722,345.6722,1274.0
2024-10-11 13:20:00,350.65,350.76,350.27,350.27,5469.0,345.8004,345.9089,345.4256,345.4256,5469.0
2024-10-11 13:25:00,350.33,350.4,350.33,350.4,300.0,345.4848,345.5538,345.4848,345.5538,300.0
2024-10-11 13:30:00,350.41,350.68,350.34,350.65,2489.0,345.5637,345.83,345.4947,345.8004,2489.0
2024-10-11 13:35:00,350.52,350.81,350.52,350.66,2614.0,345.6722,345.9582,345.6722,345.8102,2614.0
2024-10-11 13:40:00,350.52,350.8,350.51,350.62,7709.0,345.6722,345.9483,345.6623,345.7708,7709.0
2024-10-11 13:45:00,350.71,351.17,350.5,350.5,12311.0,345.8596,346.3132,345.6525,345.6525,12311.0
2024-10-11 13:50:00,350.5,350.54,350.35,350.35,1180.0,345.6525,345.6919,345.5045,345.5045,1180.0
2024-10-11 13:55:00,350.39,350.49,350.39,350.48,1373.0,345.544,345.6426,345.544,345.6327,1373.0
2024-10-11 14:00:00,350.39,350.48,349.93,350.07,7306.0,345.544,345.6327,345.0903,345.2284,7306.0
2024-10-11 14:05:00,350.07,350.07,349.74,349.79,15094.0,345.2284,345.2284,344.903,344.9523,15094.0
2024-10-11 14:10:00,349.86,350.55,349.85,350.55,3181.0,345.0213,345.7018,345.0114,345.7018,3181.0
2024-10-11 14:15:00,350.62,350.78,350.62,350.63,1000.0,345.7708,345.9286,345.7708,345.7807,1000.0
2024-10-11 14:20:00,350.56,350.63,350.5,350.5,400.0,345.7116,345.7807,345.6525,345.6525,400.0
2024-10-11 14:25:00,350.58,350.8,350.34,350.34,3621.0,345.7314,345.9483,345.4947,345.4947,3621.0
2024-10-11 14:30:00,350.44,350.44,350.14,350.15,431.0,345.5933,345.5933,345.2974,345.3073,431.0
2024-10-11 14:35:00,350.06,350.19,349.94,349.99,3086.0,345.2185,345.3467,345.1002,345.1495,3086.0
2024-10-11 14:40:00,349.97,350.14,349.96,350.07,2782.0,345.1298,345.2974,345.1199,345.2284,2782.0
2024-10-11 14:45:00,349.99,350.08,349.99,350.08,500.0,345.1495,345.2383,345.1495,345.2383,500.0
2024-10-11 14:50:00,349.93,349.93,349.69,349.79,3429.0,345.0903,345.0903,344.8537,344.9523,3429.0
2024-10-11 14:55:00,349.82,350.29,349.79,349.98,5764.0,344.9819,345.4454,344.9523,345.1397,5764.0
2024-10-11 15:00:00,349.92,350.01,349.79,350.0,1793.0,345.0805,345.1692,344.9523,345.1594,1793.0
2024-10-11 15:05:00,349.95,350.1,349.87,349.91,2698.0,345.1101,345.258,345.0312,345.0706,2698.0
2024-10-11 15:10:00,350.0,350.4,349.86,350.21,3264.0,345.1594,345.5538,345.0213,345.3665,3264.0
2024-10-11 15:15:00,350.25,350.35,349.95,349.95,3384.0,345.4059,345.5045,345.1101,345.1101,3384.0
2024-10-11 15:20:00,350.02,350.18,350.02,350.11,1646.0,345.1791,345.3369,345.1791,345.2679,1646.0
2024-10-11 15:25:00,350.17,350.25,350.06,350.16,2174.0,345.327,345.4059,345.2185,345.3172,2174.0
2024-10-11 15:30:00,350.09,350.62,350.0,350.5,2701.0,345.2481,345.7708,345.1594,345.6525,2701.0
2024-10-11 15:35:00,350.53,350.74,350.53,350.67,5049.0,345.682,345.8891,345.682,345.8201,5049.0
2024-10-11 15:40:00,350.67,350.97,350.66,350.81,5988.0,345.8201,346.116,345.8102,345.9582,5988.0
2024-10-11 15:45:00,350.84,351.28,350.67,350.71,10989.0,345.9878,346.4217,345.8201,345.8596,10989.0
2024-10-11 15:50:00,350.8,350.9,350.27,350.42,14345.0,345.9483,346.0469,345.4256,345.5736,14345.0
2024-10-11 15:55:00,350.4,350.46,349.83,350.29,30847.0,345.5538,345.613,344.9917,345.4454,30847.0
2024-10-14 09:30:00,350.13,350.13,348.36,348.69,12173.0,345.2876,345.2876,343.5421,343.8675,12173.0
2024-10-14 09:35:00,349.32,349.56,348.5,349.33,3795.0,344.4888,344.7255,343.6801,344.4986,3795.0
2024-10-14 09:40:00,349.28,349.37,349.02,349.31,960.0,344.4493,344.5381,344.1929,344.4789,960.0
2024-10-14 09:45:00,349.21,349.57,349.0,349.31,3208.0,344.3803,344.7353,344.1732,344.4789,3208.0
2024-10-14 09:50:00,349.36,349.5,349.21,349.37,6138.0,344.5282,344.6663,344.3803,344.5381,6138.0
2024-10-14 09:55:00,349.5,349.72,349.23,349.72,8859.0,344.6663,344.8832,344.4,344.8832,8859.0
2024-10-14 10:00:00,349.62,350.18,349.43,349.49,4764.0,344.7846,345.3369,344.5973,344.6564,4764.0
2024-10-14 10:05:00,349.49,349.96,349.46,349.96,4231.0,344.6564,345.1199,344.6268,345.1199,4231.0
2024-10-14 10:10:00,350.04,350.59,350.04,350.59,5093.0,345.1988,345.7412,345.1988,345.7412,5093.0
2024-10-14 10:15:00,350.59,350.88,350.54,350.6,3625.0,345.7412,346.0272,345.6919,345.7511,3625.0
2024-10-14 10:20:00,350.91,350.91,350.66,350.66,600.0,346.0568,346.0568,345.8102,345.8102,600.0
2024-10-14 10:25:00,350.63,350.91,350.62,350.73,1700.0,345.7807,346.0568,345.7708,345.8793,1700.0
2024-10-14 10:30:00,350.68,350.85,350.34,350.39,4375.0,345.83,345.9976,345.4947,345.544,4375.0
2024-10-14 10:35:00,350.41,350.45,350.02,350.12,2103.0,345.5637,345.6032,345.1791,345.2777,2103.0
2024-10-14 10:40:00,350.23,350.35,350.03,350.03,883.0,345.3862,345.5045,345.189,345.189,883.0
2024-10-14 10:45:00,350.14,350.25,349.89,349.89,2516.0,345.2974,345.4059,345.0509,345.0509,2516.0
2024-10-14 10:50:00,349.89,350.26,349.89,350.12,7935.0,345.0509,345.4158,345.0509,345.2777,7935.0
2024-10-14 10:55:00,350.19,350.73,350.05,350.73,7911.0,345.3467,345.8793,345.2087,345.8793,7911.0
2024-10-14 11:00:00,350.74,351.24,350.74,351.01,3029.0,345.8891,346.3822,345.8891,346.1554,3029.0
2024-10-14 11:05:00,351.1,351.25,350.87,350.99,2137.0,346.2442,346.3921,346.0173,346.1357,2137.0
2024-10-14 11:10:00,350.98,351.34,350.41,351.1,7925.0,346.1258,346.4808,345.5637,346.2442,7925.0
2024-10-14 11:15:00,351.11,351.23,350.87,350.88,2935.0,346.254,346.3724,346.0173,346.0272,2935.0
2024-10-14 11:20:00,350.84,350.85,350.46,350.46,2565.0,345.9878,345.9976,345.613,345.613,2565.0
2024-10-14 11:25:00,350.59,350.88,350.52,350.72,3873.0,345.7412,346.0272,345.6722,345.8694,3873.0
2024-10-14 11:30:00,350.87,351.17,350.72,350.81,5099.0,346.0173,346.3132,345.8694,345.9582,5099.0
2024-10-14 11:35:00,350.72,351.0,350.72,351.0,1208.0,345.8694,346.1455,345.8694,346.1455,1208.0
2024-10-14 11:40:00,351.0,351.01,350.76,350.98,1700.0,346.1455,346.1554,345.9089,346.1258,1700.0
2024-10-14 11:45:00,351.08,351.09,350.52,350.53,5311.0,346.2244,346.2343,345.6722,345.682,5311.0
2024-10-14 11:50:00,350.52,350.61,350.25,350.28,1901.0,345.6722,345.7609,345.4059,345.4355,1901.0
2024-10-14 11:55:00,350.4,350.75,350.35,350.49,10043.0,345.5538,345.899,345.5045,345.6426,10043.0
2024-10-14 12:00:00,350.49,350.56,350.15,350.15,4590.0,345.6426,345.7116,345.3073,345.3073,4590.0
2024-10-14 12:05:00,350.14,350.28,350.07,350.07,3960.0,345.2974,345.4355,345.2284,345.2284,3960.0
2024-10-14 12:10:00,350.07,350.41,350.07,350.41,3197.0,345.2284,345.5637,345.2284,345.5637,3197.0
2024-10-14 12:15:00,350.46,350.55,350.19,350.29,2648.0,345.613,345.7018,345.3467,345.4454,2648.0
2024-10-14 12:20:00,350.26,350.48,350.26,350.41,1610.0,345.4158,345.6327,345.4158,345.5637,1610.0
2024-10-14 12:25:00,350.35,350.87,350.28,350.69,3561.0,345.5045,346.0173,345.4355,345.8398,3561.0
2024-10-14 12:30:00,350.68,351.16,350.68,351.06,4221.0,345.83,346.3033,345.83,346.2047,4221.0
2024-10-14 12:35:00,351.0,351.14,350.78,350.78,2100.0,346.1455,346.2836,345.9286,345.9286,2100.0
2024-10-14 12:40:00,350.8,350.92,350.74,350.79,2749.0,345.9483,346.0667,345.8891,345.9384,2749.0
2024-10-14 12:45:00,350.81,350.93,350.69,350.73,1818.0,345.9582,346.0765,345.8398,345.8793,1818.0
2024-10-14 12:50:00,350.73,350.9,350.72,350.9,1581.0,345.8793,346.0469,345.8694,346.0469,1581.0
2024-10-14 12:55:00,351.07,351.36,351.07,351.2,1723.0,346.2146,346.5006,346.2146,346.3428,1723.0
2024-10-14 13:00:00,351.2,351.25,351.2,351.22,890.0,346.3428,346.3921,346.3428,346.3625,890.0
2024-10-14 13:05:00,351.22,351.22,351.08,351.2,800.0,346.3625,346.3625,346.2244,346.3428,800.0
2024-10-14 13:10:00,351.14,351.61,351.14,351.48,6850.0,346.2836,346.7471,346.2836,346.6189,6850.0
2024-10-14 13:15:00,351.51,351.75,351.51,351.75,2229.0,346.6485,346.8852,346.6485,346.8852,2229.0
2024-10-14 13:20:00,351.69,351.97,351.68,351.9,1882.0,346.826,347.1021,346.8161,347.0331,1882.0
2024-10-14 13:25:00,351.9,352.17,351.9,352.12,3861.0,347.0331,347.2994,347.0331,347.2501,3861.0
2024-10-14 13:30:00,352.11,352.2,351.89,352.01,16893.0,347.2402,347.3289,347.0232,347.1416,16893.0
2024-10-14 13:35:00,351.88,351.88,351.5,351.58,3321.0,347.0134,347.0134,346.6386,346.7175,3321.0
2024-10-14 13:40:00,351.65,351.65,351.64,351.64,400.0,346.7866,346.7866,346.7767,346.7767,400.0
2024-10-14 13:45:00,351.64,351.64,351.48,351.59,900.0,346.7767,346.7767,346.6189,346.7274,900.0
2024-10-14 13:50:00,351.62,351.62,351.5,351.58,1865.0,346.757,346.757,346.6386,346.7175,1865.0
2024-10-14 13:55:00,351.58,351.62,351.4,351.55,3461.0,346.7175,346.757,346.54,346.6879,3461.0
2024-10-14 14:00:00,351.43,351.73,351.38,351.59,3539.0,346.5696,346.8654,346.5203,346.7274,3539.0
2024-10-14 14:05:00,351.6,351.7,351.54,351.69,1853.0,346.7372,346.8359,346.6781,346.826,1853.0
2024-10-14 14:10:00,351.66,351.66,351.48,351.48,2302.0,346.7964,346.7964,346.6189,346.6189,2302.0
2024-10-14 14:15:00,351.48,351.64,351.41,351.6,2417.0,346.6189,346.7767,346.5499,346.7372,2417.0
2024-10-14 14:20:00,351.6,351.9,351.59,351.84,1210.0,346.7372,347.0331,346.7274,346.9739,1210.0
2024-10-14 14:25:00,351.99,351.99,351.77,351.87,1429.0,347.1219,347.1219,346.9049,347.0035,1429.0
2024-10-14 14:30:00,351.75,351.83,351.74,351.81,1239.0,346.8852,346.9641,346.8753,346.9443,1239.0
2024-10-14 14:35:00,351.88,351.94,351.49,351.5,2798.0,347.0134,347.0725,346.6288,346.6386,2798.0
2024-10-14 14:40:00,351.36,351.59,351.36,351.57,1008.0,346.5006,346.7274,346.5006,346.7077,1008.0
2024-10-14 14:45:00,351.74,351.75,351.25,351.25,2731.0,346.8753,346.8852,346.3921,346.3921,2731.0
2024-10-14 14:50:00,351.36,351.53,351.27,351.44,1070.0,346.5006,346.6682,346.4118,346.5795,1070.0
2024-10-14 14:55:00,351.46,351.58,351.37,351.57,2256.0,346.5992,346.7175,346.5104,346.7077,2256.0
2024-10-14 15:00:00,351.65,351.66,351.49,351.6,1793.0,346.7866,346.7964,346.6288,346.7372,1793.0
2024-10-14 15:05:00,351.6,351.63,351.29,351.3,3211.0,346.7372,346.7668,346.4315,346.4414,3211.0
2024-10-14 15:10:00,351.4,351.4,351.11,351.12,1152.0,346.54,346.54,346.254,346.2639,1152.0
2024-10-14 15:15:00,351.11,351.3,351.06,351.19,3209.0,346.254,346.4414,346.2047,346.3329,3209.0
2024-10-14 15:20:00,351.33,351.62,351.28,351.54,2099.0,346.471,346.757,346.4217,346.6781,2099.0
2024-10-14 15:25:00,351.49,351.57,351.43,351.57,4557.0,346.6288,346.7077,346.5696,346.7077,4557.0
2024-10-14 15:30:00,351.51,351.55,351.34,351.39,4748.0,346.6485,346.6879,346.4808,346.5302,4748.0
2024-10-14 15:35:00,351.38,351.82,351.38,351.75,3645.0,346.5203,346.9542,346.5203,346.8852,3645.0
2024-10-14 15:40:00,351.86,351.92,351.47,351.62,4540.0,346.9937,347.0528,346.609,346.757,4540.0
2024-10-14 15:45:00,351.5,352.09,351.13,351.95,17238.0,346.6386,347.2205,346.2737,347.0824,17238.0
2024-10-14 15:50:00,351.87,351.9,351.23,351.39,11671.0,347.0035,347.0331,346.3724,346.5302,11671.0
2024-10-14 15:55:00,351.51,351.88,351.13,351.56,56547.0,346.6485,347.0134,346.2737,346.6978,56547.0
2024-10-15 09:30:00,348.5,352.82,344.15,351.97,58983.0,343.6801,347.9404,339.3903,347.1021,58983.0
2024-10-15 09:35:00,351.58,351.96,349.8,350.4,39226.0,346.7175,347.0923,344.9621,345.5538,39226.0
2024-10-15 09:40:00,350.08,351.35,349.35,349.98,5985.0,345.2383,346.4907,344.5184,345.1397,5985.0
2024-10-15 09:45:00,349.98,351.5,349.48,350.83,22457.0,345.1397,346.6386,344.6466,345.9779,22457.0
2024-10-15 09:50:00,350.88,351.11,349.36,349.6,20176.0,346.0272,346.254,344.5282,344.7649,20176.0
2024-10-15 09:55:00,349.57,349.65,348.71,349.0,9725.0,344.7353,344.8142,343.8872,344.1732,9725.0
2024-10-15 10:00:00,348.94,349.22,348.08,348.31,21326.0,344.114,344.3902,343.2659,343.4927,21326.0
2024-10-15 10:05:00,348.56,349.92,348.46,349.56,9961.0,343.7393,345.0805,343.6407,344.7255,9961.0
2024-10-15 10:10:00,349.69,351.2,349.69,351.19,4000.0,344.8537,346.3428,344.8537,346.3329,4000.0
2024-10-15 10:15:00,351.19,351.64,350.91,351.61,9347.0,346.3329,346.7767,346.0568,346.7471,9347.0
2024-10-15 10:20:00,351.8,352.41,351.75,351.78,6755.0,346.9345,347.536,346.8852,346.9148,6755.0
2024-10-15 10:25:00,352.08,352.08,351.76,352.03,24234.0,347.2106,347.2106,346.895,347.1613,24234.0
2024-10-15 10:30:00,352.35,353.16,352.01,352.92,11330.0,347.4769,348.2757,347.1416,348.039,11330.0
2024-10-15 10:35:00,353.0,354.39,352.9,354.38,7431.0,348.1179,349.4887,348.0193,349.4788,7431.0
2024-10-15 10:40:00,354.47,355.0,353.72,353.72,7200.0,349.5676,350.0902,348.8279,348.8279,7200.0
2024-10-15 10:45:00,353.69,353.7,353.01,353.34,1500.0,348.7983,348.8082,348.1277,348.4532,1500.0
2024-10-15 10:50:00,353.08,353.32,352.78,352.78,3593.0,348.1968,348.4335,347.9009,347.9009,3593.0
2024-10-15 10:55:00,352.59,353.42,352.58,353.11,3247.0,347.7136,348.5321,347.7037,348.2264,3247.0
2024-10-15 11:00:00,353.17,353.38,352.81,353.38,1111.0,348.2855,348.4926,347.9305,348.4926,1111.0
2024-10-15 11:05:00,353.15,353.43,352.73,352.89,3582.0,348.2658,348.5419,347.8516,348.0094,3582.0
2024-10-15 11:10:00,352.82,353.07,352.45,352.75,4639.0,347.9404,348.1869,347.5755,347.8713,4639.0
2024-10-15 11:15:00,352.9,352.9,352.79,352.81,750.0,348.0193,348.0193,347.9108,347.9305,750.0
2024-10-15 11:20:00,353.2,353.6,352.96,353.6,8954.0,348.3151,348.7096,348.0784,348.7096,8954.0
2024-10-15 11:25:00,353.75,354.0,353.35,354.0,8399.0,348.8575,349.1041,348.463,349.1041,8399.0
2024-10-15 11:30:00,354.25,354.29,353.79,354.29,2385.0,349.3506,349.39,348.897,349.39,2385.0
2024-10-15 11:35:00,354.29,354.31,354.01,354.31,1378.0,349.39,349.4098,349.1139,349.4098,1378.0
2024-10-15 11:40:00,354.0,354.48,354.0,354.36,3767.0,349.1041,349.5774,349.1041,349.4591,3767.0
2024-10-15 11:45:00,354.2,354.28,353.94,354.28,4765.0,349.3013,349.3802,349.0449,349.3802,4765.0
2024-10-15 11:50:00,354.05,354.26,353.93,353.93,1836.0,349.1534,349.3605,349.035,349.035,1836.0
2024-10-15 11:55:00,354.32,354.42,354.18,354.42,2494.0,349.4196,349.5182,349.2816,349.5182,2494.0
2024-10-15 12:00:00,354.33,354.34,353.92,353.99,7256.0,349.4295,349.4394,349.0252,349.0942,7256.0
2024-10-15 12:05:00,354.03,354.2,353.32,353.48,3246.0,349.1336,349.3013,348.4335,348.5912,3246.0
2024-10-15 12:10:00,353.45,353.7,352.99,352.99,2505.0,348.5617,348.8082,348.108,348.108,2505.0
2024-10-15 12:15:00,352.96,353.3,352.72,353.26,2312.0,348.0784,348.4137,347.8418,348.3743,2312.0
2024-10-15 12:20:00,353.44,353.58,353.38,353.58,846.0,348.5518,348.6899,348.4926,348.6899,846.0
2024-10-15 12:25:00,353.53,353.53,353.37,353.41,535.0,348.6406,348.6406,348.4828,348.5222,535.0
2024-10-15 12:30:00,353.32,353.4,352.77,352.77,2756.0,348.4335,348.5124,347.8911,347.8911,2756.0
2024-10-15 12:35:00,352.66,353.43,352.63,353.25,9066.0,347.7826,348.5419,347.753,348.3644,9066.0
2024-10-15 12:40:00,353.27,353.27,352.45,352.45,3382.0,348.3841,348.3841,347.5755,347.5755,3382.0
2024-10-15 12:45:00,352.59,352.65,352.56,352.56,1147.0,347.7136,347.7727,347.684,347.684,1147.0
2024-10-15 12:50:00,352.45,352.67,352.25,352.25,2076.0,347.5755,347.7924,347.3783,347.3783,2076.0
2024-10-15 12:55:00,352.09,352.22,351.97,352.07,2900.0,347.2205,347.3487,347.1021,347.2007,2900.0
2024-10-15 13:00:00,352.06,352.36,351.93,351.97,5221.0,347.1909,347.4867,347.0627,347.1021,5221.0
2024-10-15 13:05:00,352.08,352.08,351.8,352.04,2046.0,347.2106,347.2106,346.9345,347.1712,2046.0
2024-10-15 13:10:00,351.89,351.94,351.59,351.75,2168.0,347.0232,347.0725,346.7274,346.8852,2168.0
2024-10-15 13:15:00,351.75,351.98,351.73,351.94,2264.0,346.8852,347.112,346.8654,347.0725,2264.0
2024-10-15 13:20:00,351.92,351.92,351.48,351.65,1760.0,347.0528,347.0528,346.6189,346.7866,1760.0
2024-10-15 13:25:00,351.48,351.71,351.42,351.48,2583.0,346.6189,346.8457,346.5597,346.6189,2583.0
2024-10-15 13:30:00,351.37,351.46,350.97,351.0,4138.0,346.5104,346.5992,346.116,346.1455,4138.0
2024-10-15 13:35:00,351.15,351.59,351.14,351.37,3412.0,346.2935,346.7274,346.2836,346.5104,3412.0
2024-10-15 13:40:00,351.45,351.45,350.78,350.78,12990.0,346.5893,346.5893,345.9286,345.9286,12990.0
2024-10-15 13:45:00,350.9,351.18,350.78,350.87,2734.0,346.0469,346.3231,345.9286,346.0173,2734.0
2024-10-15 13:50:00,350.77,351.01,350.56,350.56,2498.0,345.9187,346.1554,345.7116,345.7116,2498.0
2024-10-15 13:55:00,350.56,350.56,349.72,350.42,10621.0,345.7116,345.7116,344.8832,345.5736,10621.0
2024-10-15 14:00:00,350.41,350.57,350.21,350.24,938.0,345.5637,345.7215,345.3665,345.3961,938.0
2024-10-15 14:05:00,350.24,350.34,350.23,350.34,521.0,345.3961,345.4947,345.3862,345.4947,521.0
2024-10-15 14:10:00,350.4,350.59,350.04,350.16,10429.0,345.5538,345.7412,345.1988,345.3172,10429.0
2024-10-15 14:15:00,350.05,350.16,349.82,349.94,2100.0,345.2087,345.3172,344.9819,345.1002,2100.0
2024-10-15 14:20:00,349.94,349.94,349.53,349.55,2792.0,345.1002,345.1002,344.6959,344.7156,2792.0
2024-10-15 14:25:00,349.55,349.64,349.25,349.41,10524.0,344.7156,344.8044,344.4197,344.5775,10524.0
2024-10-15 14:30:00,349.57,349.58,349.23,349.23,2852.0,344.7353,344.7452,344.4,344.4,2852.0
2024-10-15 14:35:00,349.58,349.58,349.22,349.22,3712.0,344.7452,344.7452,344.3902,344.3902,3712.0
2024-10-15 14:40:00,349.29,349.4,349.15,349.4,9233.0,344.4592,344.5677,344.3211,344.5677,9233.0
2024-10-15 14:45:00,349.49,349.61,349.41,349.52,7620.0,344.6564,344.7748,344.5775,344.686,7620.0
2024-10-15 14:50:00,349.6,350.0,349.6,349.93,5763.0,344.7649,345.1594,344.7649,345.0903,5763.0
2024-10-15 14:55:00,349.88,349.89,349.44,349.5,5668.0,345.041,345.0509,344.6071,344.6663,5668.0
2024-10-15 15:00:00,349.47,350.09,349.47,349.99,8062.0,344.6367,345.2481,344.6367,345.1495,8062.0
2024-10-15 15:05:00,349.95,350.13,349.66,349.66,4304.0,345.1101,345.2876,344.8241,344.8241,4304.0
2024-10-15 15:10:00,349.64,350.16,349.64,349.92,3939.0,344.8044,345.3172,344.8044,345.0805,3939.0
2024-10-15 15:15:00,349.94,349.94,349.75,349.76,660.0,345.1002,345.1002,344.9128,344.9227,660.0
2024-10-15 15:20:00,349.78,349.93,349.5,349.5,5233.0,344.9424,345.0903,344.6663,344.6663,5233.0
2024-10-15 15:25:00,349.55,349.58,349.17,349.17,5958.0,344.7156,344.7452,344.3409,344.3409,5958.0
2024-10-15 15:30:00,349.28,349.59,349.26,349.52,9390.0,344.4493,344.755,344.4296,344.686,9390.0
2024-10-15 15:35:00,349.47,349.63,349.34,349.56,10622.0,344.6367,344.7945,344.5085,344.7255,10622.0
2024-10-15 15:40:00,349.64,349.79,349.32,349.34,9154.0,344.8044,344.9523,344.4888,344.5085,9154.0
2024-10-15 15:45:00,349.2,349.43,349.16,349.24,12199.0,344.3704,344.5973,344.331,344.4099,12199.0
2024-10-15 15:50:00,349.25,349.57,349.25,349.4,9798.0,344.4197,344.7353,344.4197,344.5677,9798.0
2024-10-15 15:55:00,349.39,349.39,348.43,348.84,52497.0,344.5578,344.5578,343.6111,344.0154,52497.0
2024-10-16 09:30:00,348.84,352.46,348.84,352.46,7883.0,344.0154,347.5854,344.0154,347.5854,7883.0
2024-10-16 09:35:00,352.12,353.16,350.67,353.12,4202.0,347.2501,348.2757,345.8201,348.2362,4202.0
2024-10-16 09:40:00,353.09,353.63,352.65,352.95,4178.0,348.2066,348.7392,347.7727,348.0686,4178.0
2024-10-16 09:45:00,353.11,354.98,353.11,353.91,7004.0,348.2264,350.0705,348.2264,349.0153,7004.0
2024-10-16 09:50:00,354.09,354.86,353.33,354.38,3460.0,349.1928,349.9522,348.4433,349.4788,3460.0
2024-10-16 09:55:00,353.77,355.6,353.77,355.6,16412.0,348.8772,350.6819,348.8772,350.6819,16412.0
2024-10-16 10:00:00,355.63,357.36,355.41,356.62,16293.0,350.7115,352.4176,350.4946,351.6878,16293.0
2024-10-16 10:05:00,356.81,357.01,355.73,355.8,7724.0,351.8752,352.0724,350.8101,350.8792,7724.0
2024-10-16 10:10:00,355.93,355.93,354.16,354.69,5975.0,351.0074,351.0074,349.2618,349.7845,5975.0
2024-10-16 10:15:00,354.61,355.64,354.5,355.11,1985.0,349.7056,350.7214,349.5971,350.1987,1985.0
2024-10-16 10:20:00,355.23,355.23,354.68,354.96,4024.0,350.317,350.317,349.7746,350.0508,4024.0
2024-10-16 10:25:00,354.63,355.88,354.63,355.73,5743.0,349.7253,350.9581,349.7253,350.8101,5743.0
2024-10-16 10:30:00,355.68,356.16,355.35,355.96,4887.0,350.7608,351.2342,350.4354,351.0369,4887.0
2024-10-16 10:35:00,356.28,356.95,356.26,356.38,11743.0,351.3525,352.0133,351.3328,351.4511,11743.0
2024-10-16 10:40:00,356.5,357.18,356.4,356.97,6284.0,351.5695,352.2401,351.4709,352.033,6284.0
2024-10-16 10:45:00,356.86,356.97,355.85,356.29,7706.0,351.9245,352.033,350.9285,351.3624,7706.0
2024-10-16 10:50:00,356.55,357.16,356.45,357.07,4016.0,351.6188,352.2203,351.5202,352.1316,4016.0
2024-10-16 10:55:00,356.89,356.96,356.26,356.54,5127.0,351.9541,352.0231,351.3328,351.6089,5127.0
2024-10-16 11:00:00,356.53,356.81,356.19,356.81,2602.0,351.5991,351.8752,351.2638,351.8752,2602.0
2024-10-16 11:05:00,357.12,357.23,356.65,356.83,4628.0,352.1809,352.2894,351.7174,351.8949,4628.0
2024-10-16 11:10:00,356.72,356.82,356.24,356.27,4448.0,351.7864,351.8851,351.3131,351.3427,4448.0
2024-10-16 11:15:00,356.25,356.29,355.87,355.97,6269.0,351.3229,351.3624,350.9482,351.0468,6269.0
2024-10-16 11:20:00,356.01,356.26,355.79,355.87,1915.0,351.0863,351.3328,350.8693,350.9482,1915.0
2024-10-16 11:25:00,355.99,356.2,355.72,355.86,3438.0,351.0665,351.2736,350.8003,350.9383,3438.0
2024-10-16 11:30:00,355.89,356.32,355.89,355.93,2244.0,350.9679,351.392,350.9679,351.0074,2244.0
2024-10-16 11:35:00,356.05,356.17,355.75,355.85,3379.0,351.1257,351.244,350.8299,350.9285,3379.0
2024-10-16 11:40:00,355.84,356.45,355.73,356.44,1800.0,350.9186,351.5202,350.8101,351.5103,1800.0
2024-10-16 11:45:00,356.38,356.56,356.02,356.03,5304.0,351.4511,351.6286,351.0961,351.106,5304.0
2024-10-16 11:50:00,356.16,356.48,356.04,356.07,4674.0,351.2342,351.5498,351.1158,351.1454,4674.0
2024-10-16 11:55:00,356.02,356.53,355.78,356.11,3700.0,351.0961,351.5991,350.8594,351.1849,3700.0
2024-10-16 12:00:00,356.53,356.79,356.53,356.63,4095.0,351.5991,351.8555,351.5991,351.6977,4095.0
2024-10-16 12:05:00,356.72,357.1,356.71,356.86,2136.0,351.7864,352.1612,351.7766,351.9245,2136.0
2024-10-16 12:10:00,356.86,357.11,356.74,356.93,15345.0,351.9245,352.171,351.8062,351.9935,15345.0
2024-10-16 12:15:00,356.95,357.33,356.93,357.12,3800.0,352.0133,352.388,351.9935,352.1809,3800.0
2024-10-16 12:20:00,357.08,357.71,357.08,357.54,4072.0,352.1415,352.7627,352.1415,352.5951,4072.0
2024-10-16 12:25:00,357.69,357.84,357.46,357.49,3800.0,352.743,352.8909,352.5162,352.5458,3800.0
2024-10-16 12:30:00,357.5,357.63,357.0,357.08,7932.0,352.5556,352.6838,352.0626,352.1415,7932.0
2024-10-16 12:35:00,356.91,357.65,356.91,357.5,3548.0,351.9738,352.7036,351.9738,352.5556,3548.0
2024-10-16 12:40:00,357.5,357.5,357.19,357.3,4672.0,352.5556,352.5556,352.2499,352.3584,4672.0
2024-10-16 12:45:00,357.33,357.33,357.07,357.19,4771.0,352.388,352.388,352.1316,352.2499,4771.0
2024-10-16 12:50:00,357.19,357.73,357.19,357.73,3231.0,352.2499,352.7825,352.2499,352.7825,3231.0
2024-10-16 12:55:00,357.75,358.03,357.61,357.61,17967.0,352.8022,353.0783,352.6641,352.6641,17967.0
2024-10-16 13:00:00,357.64,357.78,357.59,357.69,2318.0,352.6937,352.8318,352.6444,352.743,2318.0
2024-10-16 13:05:00,357.69,357.83,357.51,357.6,5547.0,352.743,352.8811,352.5655,352.6543,5547.0
2024-10-16 13:10:00,357.6,357.91,357.58,357.68,4670.0,352.6543,352.96,352.6345,352.7332,4670.0
2024-10-16 13:15:00,357.68,357.68,357.36,357.47,4268.0,352.7332,352.7332,352.4176,352.5261,4268.0
2024-10-16 13:20:00,357.5,357.58,357.36,357.53,1100.0,352.5556,352.6345,352.4176,352.5852,1100.0
2024-10-16 13:25:00,357.62,357.62,357.39,357.44,5719.0,352.674,352.674,352.4472,352.4965,5719.0
2024-10-16 13:30:00,357.41,357.41,357.1,357.21,2349.0,352.4669,352.4669,352.1612,352.2697,2349.0
2024-10-16 13:35:00,357.15,357.36,357.12,357.35,1240.0,352.2105,352.4176,352.1809,352.4077,1240.0
2024-10-16 13:40:00,357.39,357.5,357.23,357.3,1753.0,352.4472,352.5556,352.2894,352.3584,1753.0
2024-10-16 13:45:00,357.3,357.6,357.29,357.51,2600.0,352.3584,352.6543,352.3486,352.5655,2600.0
2024-10-16 13:50:00,357.6,357.71,357.52,357.61,1866.0,352.6543,352.7627,352.5754,352.6641,1866.0
2024-10-16 13:55:00,357.61,358.0,357.52,357.87,3974.0,352.6641,353.0487,352.5754,352.9205,3974.0
2024-10-16 14:00:00,357.87,358.1,357.6,357.6,2221.0,352.9205,353.1473,352.6543,352.6543,2221.0
2024-10-16 14:05:00,357.82,357.82,357.64,357.72,700.0,352.8712,352.8712,352.6937,352.7726,700.0
2024-10-16 14:10:00,357.99,358.08,357.75,357.93,1638.0,353.0389,353.1276,352.8022,352.9797,1638.0
2024-10-16 14:15:00,357.83,357.84,357.61,357.74,4023.0,352.8811,352.8909,352.6641,352.7923,4023.0
2024-10-16 14:20:00,357.74,358.1,357.65,357.94,2314.0,352.7923,353.1473,352.7036,352.9896,2314.0
2024-10-16 14:25:00,357.97,357.99,357.82,357.88,2143.0,353.0191,353.0389,352.8712,352.9304,2143.0
2024-10-16 14:30:00,357.98,358.35,357.98,358.27,5148.0,353.029,353.3939,353.029,353.315,5148.0
2024-10-16 14:35:00,358.27,358.54,358.12,358.3,4119.0,353.315,353.5813,353.1671,353.3446,4119.0
2024-10-16 14:40:00,358.18,358.25,357.85,358.12,4703.0,353.2262,353.2953,352.9008,353.1671,4703.0
2024-10-16 14:45:00,358.14,358.17,357.96,358.02,2688.0,353.1868,353.2164,353.0093,353.0685,2688.0
2024-10-16 14:50:00,357.93,358.04,357.66,357.85,3911.0,352.9797,353.0882,352.7134,352.9008,3911.0
2024-10-16 14:55:00,357.85,357.97,357.78,357.88,4276.0,352.9008,353.0191,352.8318,352.9304,4276.0
2024-10-16 15:00:00,357.78,357.88,357.54,357.81,13019.0,352.8318,352.9304,352.5951,352.8614,13019.0
2024-10-16 15:05:00,357.81,357.81,357.61,357.81,5164.0,352.8614,352.8614,352.6641,352.8614,5164.0
2024-10-16 15:10:00,357.81,357.83,357.51,357.83,6668.0,352.8614,352.8811,352.5655,352.8811,6668.0
2024-10-16 15:15:00,357.86,358.32,357.82,358.05,5052.0,352.9107,353.3643,352.8712,353.098,5052.0
2024-10-16 15:20:00,358.12,358.12,357.82,357.88,4781.0,353.1671,353.1671,352.8712,352.9304,4781.0
2024-10-16 15:25:00,357.96,358.44,357.92,358.22,7103.0,353.0093,353.4826,352.9698,353.2657,7103.0
2024-10-16 15:30:00,358.18,358.43,358.18,358.31,5877.0,353.2262,353.4728,353.2262,353.3544,5877.0
2024-10-16 15:35:00,358.39,358.65,358.31,358.55,6323.0,353.4333,353.6897,353.3544,353.5911,6323.0
2024-10-16 15:40:00,358.56,358.79,358.55,358.79,3019.0,353.601,353.8278,353.5911,353.8278,3019.0
2024-10-16 15:45:00,358.75,358.75,358.42,358.46,8605.0,353.7884,353.7884,353.4629,353.5024,8605.0
2024-10-16 15:50:00,358.51,358.62,358.22,358.33,15180.0,353.5517,353.6602,353.2657,353.3742,15180.0
2024-10-16 15:55:00,358.35,358.88,358.18,358.57,43230.0,353.3939,353.9166,353.2262,353.6108,43230.0
2024-10-17 09:30:00,351.41,354.4,350.0,354.39,31437.0,346.5499,349.4985,345.1594,349.4887,31437.0
2024-10-17 09:35:00,354.72,357.28,354.48,356.83,34768.0,349.8141,352.3387,349.5774,351.8949,34768.0
2024-10-17 09:40:00,356.85,358.72,355.49,356.5,32768.0,351.9146,353.7588,350.5734,351.5695,32768.0
2024-10-17 09:45:00,356.5,357.14,355.2,355.85,14949.0,351.5695,352.2006,350.2875,350.9285,14949.0
2024-10-17 09:50:00,355.56,356.02,355.12,355.52,11185.0,350.6425,351.0961,350.2086,350.603,11185.0
2024-10-17 09:55:00,355.26,355.5,354.87,355.39,6124.0,350.3466,350.5833,349.962,350.4748,6124.0
2024-10-17 10:00:00,355.66,356.01,355.06,355.06,9763.0,350.7411,351.0863,350.1494,350.1494,9763.0
2024-10-17 10:05:00,355.47,355.87,354.78,355.26,12180.0,350.5537,350.9482,349.8733,350.3466,12180.0
2024-10-17 10:10:00,355.12,355.59,354.37,354.5,5969.0,350.2086,350.6721,349.4689,349.5971,5969.0
2024-10-17 10:15:00,354.71,355.09,353.9,354.26,9115.0,349.8042,350.179,349.0054,349.3605,9115.0
2024-10-17 10:20:00,354.09,354.74,353.85,354.69,11353.0,349.1928,349.8338,348.9561,349.7845,11353.0
2024-10-17 10:25:00,354.74,355.05,354.41,354.52,5569.0,349.8338,350.1395,349.5084,349.6169,5569.0
2024-10-17 10:30:00,354.31,354.78,354.07,354.78,17251.0,349.4098,349.8733,349.1731,349.8733,17251.0
2024-10-17 10:35:00,354.81,355.29,354.76,355.08,2753.0,349.9029,350.3762,349.8535,350.1691,2753.0
2024-10-17 10:40:00,354.88,355.17,354.68,354.68,5081.0,349.9719,350.2579,349.7746,349.7746,5081.0
2024-10-17 10:45:00,354.75,355.72,354.67,355.65,77069.0,349.8437,350.8003,349.7648,350.7312,77069.0
2024-10-17 10:50:00,355.64,355.95,355.29,355.31,2210.0,350.7214,351.0271,350.3762,350.3959,2210.0
2024-10-17 10:55:00,355.23,355.59,354.99,355.21,5134.0,350.317,350.6721,350.0804,350.2973,5134.0
2024-10-17 11:00:00,355.22,355.22,354.44,354.48,81174.0,350.3072,350.3072,349.538,349.5774,81174.0
2024-10-17 11:05:00,354.38,354.96,354.37,354.6,5613.0,349.4788,350.0508,349.4689,349.6958,5613.0
2024-10-17 11:10:00,354.5,354.6,353.86,353.97,27568.0,349.5971,349.6958,348.966,349.0745,27568.0
2024-10-17 11:15:00,354.08,354.99,354.08,354.93,6268.0,349.1829,350.0804,349.1829,350.0212,6268.0
2024-10-17 11:20:00,354.86,355.53,354.3,355.41,6579.0,349.9522,350.6129,349.3999,350.4946,6579.0
2024-10-17 11:25:00,355.41,355.9,355.41,355.89,2855.0,350.4946,350.9778,350.4946,350.9679,2855.0
2024-10-17 11:30:00,355.59,356.07,355.59,355.91,5125.0,350.6721,351.1454,350.6721,350.9876,5125.0
2024-10-17 11:35:00,355.92,356.51,355.7,356.28,2323.0,350.9975,351.5793,350.7805,351.3525,2323.0
2024-10-17 11:40:00,356.51,356.67,356.32,356.5,2315.0,351.5793,351.7371,351.392,351.5695,2315.0
2024-10-17 11:45:00,356.55,356.76,355.82,355.97,13777.0,351.6188,351.8259,350.8989,351.0468,13777.0
2024-10-17 11:50:00,356.04,356.17,355.97,355.98,750.0,351.1158,351.244,351.0468,351.0567,750.0
2024-10-17 11:55:00,355.99,356.17,355.97,356.17,1696.0,351.0665,351.244,351.0468,351.244,1696.0
2024-10-17 12:00:00,356.17,356.17,356.02,356.17,1100.0,351.244,351.244,351.0961,351.244,1100.0
2024-10-17 12:05:00,356.05,356.18,355.82,355.94,4014.0,351.1257,351.2539,350.8989,351.0172,4014.0
2024-10-17 12:10:00,355.85,356.31,355.7,355.84,8307.0,350.9285,351.3821,350.7805,350.9186,8307.0
2024-10-17 12:15:00,355.84,356.31,355.84,356.31,1187.0,350.9186,351.3821,350.9186,351.3821,1187.0
2024-10-17 12:20:00,356.13,356.58,356.13,356.4,2325.0,351.2046,351.6484,351.2046,351.4709,2325.0
2024-10-17 12:25:00,356.74,357.19,356.74,357.18,1997.0,351.8062,352.2499,351.8062,352.2401,1997.0
2024-10-17 12:30:00,357.05,357.19,356.92,357.06,1445.0,352.1119,352.2499,351.9837,352.1217,1445.0
2024-10-17 12:35:00,357.21,357.43,357.19,357.23,16606.0,352.2697,352.4866,352.2499,352.2894,16606.0
2024-10-17 12:40:00,357.38,357.38,356.95,356.95,3473.0,352.4373,352.4373,352.0133,352.0133,3473.0
2024-10-17 12:45:00,357.14,357.22,357.09,357.19,1708.0,352.2006,352.2795,352.1513,352.2499,1708.0
2024-10-17 12:50:00,357.2,357.35,357.2,357.35,450.0,352.2598,352.4077,352.2598,352.4077,450.0
2024-10-17 12:55:00,357.25,357.34,357.11,357.22,15120.0,352.3091,352.3979,352.171,352.2795,15120.0
2024-10-17 13:00:00,357.23,357.42,357.22,357.29,5313.0,352.2894,352.4768,352.2795,352.3486,5313.0
2024-10-17 13:05:00,357.28,357.28,357.0,357.04,2044.0,352.3387,352.3387,352.0626,352.102,2044.0
2024-10-17 13:10:00,357.04,357.13,357.03,357.05,1100.0,352.102,352.1908,352.0921,352.1119,1100.0
2024-10-17 13:15:00,356.88,356.96,356.61,356.65,2145.0,351.9442,352.0231,351.678,351.7174,2145.0
2024-10-17 13:20:00,356.67,356.67,355.28,355.36,8114.0,351.7371,351.7371,350.3664,350.4452,8114.0
2024-10-17 13:25:00,355.31,355.57,355.21,355.48,2094.0,350.3959,350.6523,350.2973,350.5636,2094.0
2024-10-17 13:30:00,355.46,355.68,355.46,355.6,2227.0,350.5439,350.7608,350.5439,350.6819,2227.0
2024-10-17 13:35:00,355.42,355.63,355.08,355.18,3420.0,350.5044,350.7115,350.1691,350.2677,3420.0
2024-10-17 13:40:00,355.08,355.14,354.87,355.13,4869.0,350.1691,350.2283,349.962,350.2184,4869.0
2024-10-17 13:45:00,355.34,355.34,354.91,355.06,5472.0,350.4255,350.4255,350.0015,350.1494,5472.0
2024-10-17 13:50:00,355.0,355.15,354.93,355.12,3560.0,350.0902,350.2381,350.0212,350.2086,3560.0
2024-10-17 13:55:00,355.12,355.29,354.78,354.78,16533.0,350.2086,350.3762,349.8733,349.8733,16533.0
2024-10-17 14:00:00,354.83,354.83,353.84,353.84,5106.0,349.9226,349.9226,348.9463,348.9463,5106.0
2024-10-17 14:05:00,353.86,353.86,352.88,353.07,12126.0,348.966,348.966,347.9995,348.1869,12126.0
2024-10-17 14:10:00,352.92,353.19,351.91,352.02,12606.0,348.039,348.3053,347.043,347.1514,12606.0
2024-10-17 14:15:00,352.03,352.71,352.03,352.52,10691.0,347.1613,347.8319,347.1613,347.6445,10691.0
2024-10-17 14:20:00,352.63,352.88,352.53,352.75,8881.0,347.753,347.9995,347.6544,347.8713,8881.0
2024-10-17 14:25:00,352.84,353.5,352.84,353.34,4611.0,347.9601,348.611,347.9601,348.4532,4611.0
2024-10-17 14:30:00,353.31,353.57,353.02,353.25,7245.0,348.4236,348.68,348.1376,348.3644,7245.0
2024-10-17 14:35:00,353.22,353.82,353.14,353.61,10114.0,348.3348,348.9265,348.2559,348.7194,10114.0
2024-10-17 14:40:00,353.65,353.65,352.92,353.1,8954.0,348.7589,348.7589,348.039,348.2165,8954.0
2024-10-17 14:45:00,353.08,353.54,353.08,353.38,6239.0,348.1968,348.6504,348.1968,348.4926,6239.0
2024-10-17 14:50:00,353.54,353.61,353.01,353.2,2831.0,348.6504,348.7194,348.1277,348.3151,2831.0
2024-10-17 14:55:00,353.13,353.23,352.83,352.83,5148.0,348.2461,348.3447,347.9502,347.9502,5148.0
2024-10-17 15:00:00,352.77,353.48,352.77,353.06,6627.0,347.8911,348.5912,347.8911,348.1771,6627.0
2024-10-17 15:05:00,353.11,353.67,352.91,353.55,13672.0,348.2264,348.7786,348.0291,348.6603,13672.0
2024-10-17 15:10:00,353.6,353.62,353.3,353.35,5256.0,348.7096,348.7293,348.4137,348.463,5256.0
2024-10-17 15:15:00,353.26,353.52,353.26,353.52,3083.0,348.3743,348.6307,348.3743,348.6307,3083.0
2024-10-17 15:20:00,353.59,353.76,353.59,353.6,4945.0,348.6997,348.8674,348.6997,348.7096,4945.0
2024-10-17 15:25:00,353.68,354.05,353.65,354.05,4884.0,348.7885,349.1534,348.7589,349.1534,4884.0
2024-10-17 15:30:00,353.95,354.03,353.3,353.35,9529.0,349.0547,349.1336,348.4137,348.463,9529.0
2024-10-17 15:35:00,353.36,353.51,353.03,353.34,13457.0,348.4729,348.6208,348.1475,348.4532,13457.0
2024-10-17 15:40:00,353.31,353.65,353.17,353.18,9354.0,348.4236,348.7589,348.2855,348.2954,9354.0
2024-10-17 15:45:00,353.18,353.46,352.91,353.0,11452.0,348.2954,348.5715,348.0291,348.1179,11452.0
2024-10-17 15:50:00,353.02,353.37,352.67,353.31,27463.0,348.1376,348.4828,347.7924,348.4236,27463.0
2024-10-17 15:55:00,353.27,353.34,352.62,353.14,95081.0,348.3841,348.4532,347.7431,348.2559,95081.0
2024-10-18 09:30:00,353.55,353.55,349.39,349.39,82680.0,348.6603,348.6603,344.5578,344.5578,82680.0
2024-10-18 09:35:00,349.57,349.8,345.59,346.3,41215.0,344.7353,344.9621,340.8104,341.5105,41215.0
2024-10-18 09:40:00,346.38,346.38,343.66,345.01,17889.0,341.5894,341.5894,338.9071,340.2384,17889.0
2024-10-18 09:45:00,345.01,346.05,344.18,344.18,16021.0,340.2384,341.264,339.4199,339.4199,16021.0
2024-10-18 09:50:00,344.4,345.2,343.89,344.49,11344.0,339.6368,340.4258,339.1339,339.7256,11344.0
2024-10-18 09:55:00,344.65,345.26,344.35,344.36,14616.0,339.8834,340.4849,339.5875,339.5974,14616.0
2024-10-18 10:00:00,344.55,345.47,343.82,345.41,8544.0,339.7848,340.692,339.0648,340.6329,8544.0
2024-10-18 10:05:00,345.45,345.58,343.59,343.59,15137.0,340.6723,340.8005,338.838,338.838,15137.0
2024-10-18 10:10:00,343.52,343.72,342.78,343.06,12708.0,338.769,338.9662,338.0392,338.3154,12708.0
2024-10-18 10:15:00,343.04,343.54,342.47,342.5,22262.0,338.2956,338.7887,337.7335,337.7631,22262.0
2024-10-18 10:20:00,342.62,342.67,339.6,340.21,40378.0,337.8814,337.9308,334.9032,335.5048,40378.0
2024-10-18 10:25:00,340.19,340.19,339.1,339.6,12571.0,335.4851,335.4851,334.4101,334.9032,12571.0
2024-10-18 10:30:00,339.51,340.09,339.05,339.94,38709.0,334.8145,335.3864,334.3608,335.2385,38709.0
2024-10-18 10:35:00,340.11,341.11,339.82,340.94,11813.0,335.4062,336.3923,335.1202,336.2247,11813.0
2024-10-18 10:40:00,340.78,341.31,340.13,340.32,6293.0,336.0669,336.5896,335.4259,335.6133,6293.0
2024-10-18 10:45:00,340.05,340.65,339.59,340.24,8675.0,335.347,335.9387,334.8933,335.5344,8675.0
2024-10-18 10:50:00,340.41,340.65,339.82,339.82,24882.0,335.702,335.9387,335.1202,335.1202,24882.0
2024-10-18 10:55:00,339.88,341.48,339.85,340.98,15057.0,335.1793,336.7572,335.1498,336.2641,15057.0
2024-10-18 11:00:00,340.94,341.18,340.31,340.49,13038.0,336.2247,336.4614,335.6034,335.7809,13038.0
2024-10-18 11:05:00,340.31,340.31,339.52,339.52,2299.0,335.6034,335.6034,334.8243,334.8243,2299.0
2024-10-18 11:10:00,339.69,340.88,339.68,340.44,16585.0,334.992,336.1655,334.9821,335.7316,16585.0
2024-10-18 11:15:00,340.64,340.77,339.77,340.01,5969.0,335.9288,336.057,335.0709,335.3075,5969.0
2024-10-18 11:20:00,340.05,340.51,339.15,339.55,9786.0,335.347,335.8006,334.4594,334.8539,9786.0
2024-10-18 11:25:00,339.62,340.12,338.59,340.12,15447.0,334.9229,335.416,333.9072,335.416,15447.0
2024-10-18 11:30:00,340.12,340.2,339.91,339.91,3303.0,335.416,335.4949,335.2089,335.2089,3303.0
2024-10-18 11:35:00,339.92,340.7,339.2,340.6,20309.0,335.2188,335.988,334.5087,335.8894,20309.0
2024-10-18 11:40:00,340.86,340.98,340.14,340.31,13544.0,336.1458,336.2641,335.4357,335.6034,13544.0
2024-10-18 11:45:00,340.3,340.66,340.05,340.49,10168.0,335.5935,335.9486,335.347,335.7809,10168.0
2024-10-18 11:50:00,340.48,340.48,340.26,340.38,2838.0,335.771,335.771,335.5541,335.6724,2838.0
2024-10-18 11:55:00,340.4,340.4,339.7,340.02,8547.0,335.6921,335.6921,335.0018,335.3174,8547.0
2024-10-18 12:00:00,340.05,340.33,340.03,340.24,3476.0,335.347,335.6231,335.3273,335.5344,3476.0
2024-10-18 12:05:00,340.31,340.51,340.29,340.47,3499.0,335.6034,335.8006,335.5837,335.7612,3499.0
2024-10-18 12:10:00,340.47,340.53,340.03,340.11,8304.0,335.7612,335.8203,335.3273,335.4062,8304.0
2024-10-18 12:15:00,340.02,340.36,340.02,340.2,6159.0,335.3174,335.6527,335.3174,335.4949,6159.0
2024-10-18 12:20:00,340.2,340.43,339.83,340.24,8403.0,335.4949,335.7217,335.13,335.5344,8403.0
2024-10-18 12:25:00,340.43,341.68,340.23,341.64,16684.0,335.7217,336.9544,335.5245,336.915,16684.0
2024-10-18 12:30:00,341.64,342.19,341.29,342.19,13427.0,336.915,337.4574,336.5698,337.4574,13427.0
2024-10-18 12:35:00,342.05,342.22,341.85,342.02,1902.0,337.3193,337.487,337.1221,337.2897,1902.0
2024-10-18 12:40:00,341.85,342.29,341.85,341.92,9128.0,337.1221,337.556,337.1221,337.1911,9128.0
2024-10-18 12:45:00,341.73,342.15,341.3,341.57,5135.0,337.0038,337.4179,336.5797,336.846,5135.0
2024-10-18 12:50:00,341.42,342.29,341.42,342.13,9169.0,336.698,337.556,336.698,337.3982,9169.0
2024-10-18 12:55:00,342.28,342.61,342.28,342.37,5641.0,337.5461,337.8716,337.5461,337.6349,5641.0
2024-10-18 13:00:00,342.37,342.62,342.34,342.46,3374.0,337.6349,337.8814,337.6053,337.7237,3374.0
2024-10-18 13:05:00,342.51,342.55,341.7,341.7,4516.0,337.773,337.8124,336.9742,336.9742,4516.0
2024-10-18 13:10:00,341.76,341.96,341.75,341.96,2243.0,337.0333,337.2306,337.0235,337.2306,2243.0
2024-10-18 13:15:00,341.83,341.97,341.77,341.97,1703.0,337.1024,337.2404,337.0432,337.2404,1703.0
2024-10-18 13:20:00,341.82,342.24,341.82,342.09,5740.0,337.0925,337.5067,337.0925,337.3588,5740.0
2024-10-18 13:25:00,342.07,342.16,342.05,342.13,4404.0,337.339,337.4278,337.3193,337.3982,4404.0
2024-10-18 13:30:00,342.13,342.6,342.11,342.51,14180.0,337.3982,337.8617,337.3785,337.773,14180.0
2024-10-18 13:35:00,342.51,342.59,342.34,342.47,9994.0,337.773,337.8519,337.6053,337.7335,9994.0
2024-10-18 13:40:00,342.39,342.58,342.23,342.36,3060.0,337.6546,337.842,337.4968,337.625,3060.0
2024-10-18 13:45:00,342.35,342.5,342.19,342.19,4124.0,337.6152,337.7631,337.4574,337.4574,4124.0
2024-10-18 13:50:00,342.32,342.41,342.05,342.19,2839.0,337.5856,337.6743,337.3193,337.4574,2839.0
2024-10-18 13:55:00,342.15,342.15,341.71,341.92,4161.0,337.4179,337.4179,336.984,337.1911,4161.0
2024-10-18 14:00:00,341.87,342.32,341.73,342.18,7084.0,337.1418,337.5856,337.0038,337.4475,7084.0
2024-10-18 14:05:00,342.3,342.6,342.3,342.42,9809.0,337.5659,337.8617,337.5659,337.6842,9809.0
2024-10-18 14:10:00,342.43,342.6,342.27,342.55,3605.0,337.6941,337.8617,337.5363,337.8124,3605.0
2024-10-18 14:15:00,342.56,342.62,341.94,341.98,8184.0,337.8223,337.8814,337.2108,337.2503,8184.0
2024-10-18 14:20:00,341.98,342.8,341.98,342.62,20997.0,337.2503,338.059,337.2503,337.8814,20997.0
2024-10-18 14:25:00,342.62,342.78,342.61,342.74,6446.0,337.8814,338.0392,337.8716,337.9998,6446.0
2024-10-18 14:30:00,342.74,342.86,342.43,342.59,4750.0,337.9998,338.1181,337.6941,337.8519,4750.0
2024-10-18 14:35:00,342.59,342.75,342.46,342.75,2730.0,337.8519,338.0096,337.7237,338.0096,2730.0
2024-10-18 14:40:00,342.61,343.23,342.44,343.06,13112.0,337.8716,338.483,337.7039,338.3154,13112.0
2024-10-18 14:45:00,343.23,343.94,343.23,343.89,2869.0,338.483,339.1832,338.483,339.1339,2869.0
2024-10-18 14:50:00,344.0,344.05,343.22,343.63,18852.0,339.2424,339.2917,338.4731,338.8775,18852.0
2024-10-18 14:55:00,343.48,343.48,342.17,342.33,18073.0,338.7295,338.7295,337.4377,337.5955,18073.0
2024-10-18 15:00:00,342.33,343.5,339.81,343.06,58563.0,337.5955,338.7493,335.1103,338.3154,58563.0
2024-10-18 15:05:00,343.3,343.5,341.56,341.8,32280.0,338.552,338.7493,336.8361,337.0728,32280.0
2024-10-18 15:10:00,341.6,341.77,339.68,340.43,42147.0,336.8756,337.0432,334.9821,335.7217,42147.0
2024-10-18 15:15:00,340.41,340.61,339.29,339.81,44579.0,335.702,335.8992,334.5975,335.1103,44579.0
2024-10-18 15:20:00,339.97,340.3,339.76,339.91,35448.0,335.2681,335.5935,335.061,335.2089,35448.0
2024-10-18 15:25:00,340.0,340.19,338.9,339.13,31074.0,335.2977,335.4851,334.2129,334.4397,31074.0
2024-10-18 15:30:00,339.14,339.21,338.34,339.03,25151.0,334.4496,334.5186,333.6606,334.3411,25151.0
2024-10-18 15:35:00,339.03,339.06,338.24,338.43,30013.0,334.3411,334.3707,333.562,333.7494,30013.0
2024-10-18 15:40:00,338.43,338.44,336.5,336.93,45275.0,333.7494,333.7593,331.8461,332.2701,45275.0
2024-10-18 15:45:00,336.81,338.17,336.49,337.0,57169.0,332.1518,333.493,331.8362,332.3392,57169.0
2024-10-18 15:50:00,337.1,337.62,336.81,337.6,83688.0,332.4378,332.9506,332.1518,332.9309,83688.0
2024-10-18 15:55:00,337.63,337.63,335.96,336.0,251669.0,332.9605,332.9605,331.3136,331.353,251669.0
2024-10-21 09:30:00,333.32,333.32,326.45,326.5,141941.0,328.7101,328.7101,321.9351,321.9844,141941.0
2024-10-21 09:35:00,326.95,326.99,321.95,323.71,157942.0,322.4282,322.4676,317.4973,319.233,157942.0
2024-10-21 09:40:00,323.75,323.97,322.34,322.8,98204.0,319.2724,319.4894,317.8819,318.3356,98204.0
2024-10-21 09:45:00,322.8,323.09,319.21,319.21,182332.0,318.3356,318.6216,314.7952,314.7952,182332.0
2024-10-21 09:50:00,319.0,321.0,318.23,320.65,129142.0,314.5881,316.5605,313.8288,316.2153,129142.0
2024-10-21 09:55:00,320.67,321.38,319.3,320.88,92633.0,316.235,316.9352,314.884,316.4421,92633.0
2024-10-21 10:00:00,321.41,321.41,320.03,320.9,58254.0,316.9648,316.9648,315.6039,316.4618,58254.0
2024-10-21 10:05:00,320.77,321.33,320.0,321.0,39249.0,316.3336,316.8859,315.5743,316.5605,39249.0
2024-10-21 10:10:00,320.87,321.98,320.65,321.95,78548.0,316.4323,317.5269,316.2153,317.4973,78548.0
2024-10-21 10:15:00,321.94,322.1,320.58,320.58,37071.0,317.4875,317.6452,316.1463,316.1463,37071.0
2024-10-21 10:20:00,320.58,322.23,320.5,321.81,18051.0,316.1463,317.7734,316.0674,317.3593,18051.0
2024-10-21 10:25:00,321.94,322.06,321.23,322.04,25711.0,317.4875,317.6058,316.7873,317.5861,25711.0
2024-10-21 10:30:00,322.04,322.13,321.32,321.42,32897.0,317.5861,317.6748,316.876,316.9746,32897.0
2024-10-21 10:35:00,321.56,323.95,321.31,323.88,59938.0,317.1127,319.4697,316.8662,319.4006,59938.0
2024-10-21 10:40:00,323.88,324.14,323.33,323.57,33181.0,319.4006,319.657,318.8582,319.0949,33181.0
2024-10-21 10:45:00,323.47,323.87,322.92,323.33,20953.0,318.9963,319.3908,318.4539,318.8582,20953.0
2024-10-21 10:50:00,323.33,323.6,322.4,322.67,16312.0,318.8582,319.1245,317.9411,318.2074,16312.0
2024-10-21 10:55:00,322.54,322.66,322.14,322.46,12024.0,318.0792,318.1975,317.6847,318.0003,12024.0
2024-10-21 11:00:00,322.42,322.54,321.15,321.16,14644.0,317.9608,318.0792,316.7084,316.7182,14644.0
2024-10-21 11:05:00,321.16,321.16,320.23,320.92,44917.0,316.7182,316.7182,315.8011,316.4816,44917.0
2024-10-21 11:10:00,321.09,322.05,320.7,321.73,49207.0,316.6492,317.5959,316.2646,317.2804,49207.0
2024-10-21 11:15:00,321.78,321.79,320.97,321.09,19560.0,317.3297,317.3395,316.5309,316.6492,19560.0
2024-10-21 11:20:00,321.09,321.35,320.8,321.0,17507.0,316.6492,316.9056,316.3632,316.5605,17507.0
2024-10-21 11:25:00,320.89,320.99,319.76,320.48,28121.0,316.452,316.5506,315.3376,316.0476,28121.0
2024-10-21 11:30:00,320.64,320.78,320.37,320.54,25190.0,316.2054,316.3435,315.9392,316.1068,25190.0
2024-10-21 11:35:00,320.54,321.03,320.22,320.82,18425.0,316.1068,316.59,315.7912,316.3829,18425.0
2024-10-21 11:40:00,320.67,321.21,320.67,321.12,20292.0,316.235,316.7676,316.235,316.6788,20292.0
2024-10-21 11:45:00,321.12,321.23,320.33,320.81,31493.0,316.6788,316.7873,315.8997,316.3731,31493.0
2024-10-21 11:50:00,320.82,321.18,320.68,321.09,12275.0,316.3829,316.738,316.2449,316.6492,12275.0
2024-10-21 11:55:00,321.07,321.37,320.82,321.14,23875.0,316.6295,316.9253,316.3829,316.6985,23875.0
2024-10-21 12:00:00,320.99,321.09,320.72,320.96,12507.0,316.5506,316.6492,316.2843,316.521,12507.0
2024-10-21 12:05:00,320.98,321.38,320.85,321.38,12214.0,316.5407,316.9352,316.4125,316.9352,12214.0
2024-10-21 12:10:00,321.38,321.53,320.94,320.94,14993.0,316.9352,317.0831,316.5013,316.5013,14993.0
2024-10-21 12:15:00,320.98,320.98,320.04,320.3,20307.0,316.5407,316.5407,315.6137,315.8701,20307.0
2024-10-21 12:20:00,320.33,320.64,320.17,320.62,11507.0,315.8997,316.2054,315.7419,316.1857,11507.0
2024-10-21 12:25:00,320.72,320.72,320.15,320.23,10499.0,316.2843,316.2843,315.7222,315.8011,10499.0
2024-10-21 12:30:00,320.23,320.32,320.0,320.2,11874.0,315.8011,315.8899,315.5743,315.7715,11874.0
2024-10-21 12:35:00,320.16,320.83,319.93,320.83,16442.0,315.7321,316.3928,315.5053,316.3928,16442.0
2024-10-21 12:40:00,321.08,321.61,321.08,321.47,16261.0,316.6393,317.162,316.6393,317.024,16261.0
2024-10-21 12:45:00,321.53,321.55,321.1,321.15,9459.0,317.0831,317.1028,316.6591,316.7084,9459.0
2024-10-21 12:50:00,321.06,321.14,320.76,320.92,6273.0,316.6196,316.6985,316.3238,316.4816,6273.0
2024-10-21 12:55:00,321.02,321.03,320.74,320.85,9501.0,316.5802,316.59,316.3041,316.4125,9501.0
2024-10-21 13:00:00,320.85,321.04,320.74,320.84,6054.0,316.4125,316.5999,316.3041,316.4027,6054.0
2024-10-21 13:05:00,320.94,321.06,320.69,320.87,8254.0,316.5013,316.6196,316.2547,316.4323,8254.0
2024-10-21 13:10:00,320.94,321.39,320.68,321.35,30156.0,316.5013,316.9451,316.2449,316.9056,30156.0
2024-10-21 13:15:00,321.35,321.37,320.89,321.23,24642.0,316.9056,316.9253,316.452,316.7873,24642.0
2024-10-21 13:20:00,321.23,321.33,320.99,321.18,32811.0,316.7873,316.8859,316.5506,316.738,32811.0
2024-10-21 13:25:00,321.08,322.26,321.08,321.91,40493.0,316.6393,317.803,316.6393,317.4579,40493.0
2024-10-21 13:30:00,321.9,322.25,321.8,322.1,13581.0,317.448,317.7932,317.3494,317.6452,13581.0
2024-10-21 13:35:00,322.08,322.12,321.68,321.91,14054.0,317.6255,317.665,317.2311,317.4579,14054.0
2024-10-21 13:40:00,322.02,322.08,321.46,321.46,15860.0,317.5663,317.6255,317.0141,317.0141,15860.0
2024-10-21 13:45:00,321.47,321.9,321.46,321.82,29831.0,317.024,317.448,317.0141,317.3691,29831.0
2024-10-21 13:50:00,321.73,322.25,321.48,321.48,31915.0,317.2804,317.7932,317.0338,317.0338,31915.0
2024-10-21 13:55:00,321.41,321.64,321.3,321.35,5958.0,316.9648,317.1916,316.8563,316.9056,5958.0
2024-10-21 14:00:00,321.33,321.81,321.29,321.81,5335.0,316.8859,317.3593,316.8464,317.3593,5335.0
2024-10-21 14:05:00,321.74,321.81,320.97,321.53,18436.0,317.2902,317.3593,316.5309,317.0831,18436.0
2024-10-21 14:10:00,321.53,321.53,320.82,320.85,13496.0,317.0831,317.0831,316.3829,316.4125,13496.0
2024-10-21 14:15:00,320.97,321.31,320.74,321.02,16418.0,316.5309,316.8662,316.3041,316.5802,16418.0
2024-10-21 14:20:00,321.04,321.26,320.93,320.97,9599.0,316.5999,316.8169,316.4914,316.5309,9599.0
2024-10-21 14:25:00,320.99,321.05,320.48,320.55,21997.0,316.5506,316.6098,316.0476,316.1167,21997.0
2024-10-21 14:30:00,320.47,320.62,320.34,320.51,19808.0,316.0378,316.1857,315.9096,316.0772,19808.0
2024-10-21 14:35:00,320.45,320.48,319.57,320.26,40532.0,316.0181,316.0476,315.1502,315.8307,40532.0
2024-10-21 14:40:00,320.35,320.73,320.34,320.59,12168.0,315.9194,316.2942,315.9096,316.1561,12168.0
2024-10-21 14:45:00,320.59,320.7,320.3,320.46,12096.0,316.1561,316.2646,315.8701,316.0279,12096.0
2024-10-21 14:50:00,320.46,320.64,320.4,320.55,18287.0,316.0279,316.2054,315.9688,316.1167,18287.0
2024-10-21 14:55:00,320.6,321.01,320.55,320.69,21773.0,316.166,316.5703,316.1167,316.2547,21773.0
2024-10-21 15:00:00,320.69,320.95,320.62,320.65,19793.0,316.2547,316.5111,316.1857,316.2153,19793.0
2024-10-21 15:05:00,320.54,320.91,320.33,320.37,19226.0,316.1068,316.4717,315.8997,315.9392,19226.0
2024-10-21 15:10:00,320.37,320.81,320.24,320.77,18875.0,315.9392,316.3731,315.811,316.3336,18875.0
2024-10-21 15:15:00,320.77,320.89,320.32,320.38,26907.0,316.3336,316.452,315.8899,315.949,26907.0
2024-10-21 15:20:00,320.29,320.43,319.83,319.84,24483.0,315.8603,315.9983,315.4066,315.4165,24483.0
2024-10-21 15:25:00,319.84,320.18,319.69,319.94,22977.0,315.4165,315.7518,315.2686,315.5151,22977.0
2024-10-21 15:30:00,319.95,319.95,319.35,319.35,33137.0,315.525,315.525,314.9333,314.9333,33137.0
2024-10-21 15:35:00,319.48,319.94,319.22,319.54,47402.0,315.0615,315.5151,314.8051,315.1206,47402.0
2024-10-21 15:40:00,319.52,319.91,319.51,319.67,62548.0,315.1009,315.4855,315.0911,315.2488,62548.0
2024-10-21 15:45:00,319.61,321.19,319.61,320.92,163154.0,315.1897,316.7478,315.1897,316.4816,163154.0
2024-10-21 15:50:00,320.94,321.1,319.77,320.55,131793.0,316.5013,316.6591,315.3475,316.1167,131793.0
2024-10-21 15:55:00,320.57,320.59,319.82,320.3,281708.0,316.1364,316.1561,315.3968,315.8701,281708.0
2024-10-22 09:30:00,320.18,322.29,319.61,322.29,36252.0,315.7518,317.8326,315.1897,317.8326,36252.0
2024-10-22 09:35:00,321.82,322.04,321.06,321.06,18928.0,317.3691,317.5861,316.6196,316.6196,18928.0
2024-10-22 09:40:00,321.16,322.08,320.87,321.15,16062.0,316.7182,317.6255,316.4323,316.7084,16062.0
2024-10-22 09:45:00,321.15,321.4,320.43,320.49,8673.0,316.7084,316.9549,315.9983,316.0575,8673.0
2024-10-22 09:50:00,320.59,320.59,319.43,319.55,6260.0,316.1561,316.1561,315.0122,315.1305,6260.0
2024-10-22 09:55:00,319.55,320.74,319.43,320.73,28935.0,315.1305,316.3041,315.0122,316.2942,28935.0
2024-10-22 10:00:00,320.43,320.81,320.09,320.09,5631.0,315.9983,316.3731,315.663,315.663,5631.0
2024-10-22 10:05:00,320.23,320.35,318.28,318.3,9886.0,315.8011,315.9194,313.8781,313.8978,9886.0
2024-10-22 10:10:00,318.48,318.76,318.23,318.41,9089.0,314.0753,314.3514,313.8288,314.0063,9089.0
2024-10-22 10:15:00,318.4,318.54,317.69,317.86,20709.0,313.9964,314.1345,313.2962,313.4639,20709.0
2024-10-22 10:20:00,318.07,318.34,317.88,318.3,10952.0,313.671,313.9372,313.4836,313.8978,10952.0
2024-10-22 10:25:00,318.25,318.35,318.01,318.16,5604.0,313.8485,313.9471,313.6118,313.7597,5604.0
2024-10-22 10:30:00,317.95,317.96,317.37,317.37,9432.0,313.5526,313.5625,312.9807,312.9807,9432.0
2024-10-22 10:35:00,317.44,317.71,317.39,317.56,6174.0,313.0497,313.316,313.0004,313.168,6174.0
2024-10-22 10:40:00,317.61,318.2,317.6,317.88,9712.0,313.2173,313.7992,313.2075,313.4836,9712.0
2024-10-22 10:45:00,318.13,318.6,317.92,318.42,6913.0,313.7301,314.1936,313.5231,314.0161,6913.0
2024-10-22 10:50:00,318.42,318.55,318.4,318.41,4037.0,314.0161,314.1443,313.9964,314.0063,4037.0
2024-10-22 10:55:00,318.48,318.75,318.37,318.38,11443.0,314.0753,314.3416,313.9668,313.9767,11443.0
2024-10-22 11:00:00,318.37,318.75,318.28,318.7,7481.0,313.9668,314.3416,313.8781,314.2923,7481.0
2024-10-22 11:05:00,318.43,318.5,318.13,318.3,8142.0,314.026,314.095,313.7301,313.8978,8142.0
2024-10-22 11:10:00,318.3,318.66,318.24,318.61,4402.0,313.8978,314.2528,313.8386,314.2035,4402.0
2024-10-22 11:15:00,318.63,318.72,318.52,318.71,7598.0,314.2232,314.312,314.1148,314.3021,7598.0
2024-10-22 11:20:00,318.71,318.71,317.81,317.81,8340.0,314.3021,314.3021,313.4146,313.4146,8340.0
2024-10-22 11:25:00,318.04,318.78,317.87,318.62,28504.0,313.6414,314.3712,313.4737,314.2134,28504.0
2024-10-22 11:30:00,318.78,318.81,318.56,318.56,7658.0,314.3712,314.4007,314.1542,314.1542,7658.0
2024-10-22 11:35:00,318.61,319.04,318.61,318.94,19280.0,314.2035,314.6276,314.2035,314.5289,19280.0
2024-10-22 11:40:00,318.86,318.92,318.64,318.75,4456.0,314.4501,314.5092,314.2331,314.3416,4456.0
2024-10-22 11:45:00,318.75,318.76,318.03,318.03,4202.0,314.3416,314.3514,313.6315,313.6315,4202.0
2024-10-22 11:50:00,318.3,318.31,317.83,317.84,11160.0,313.8978,313.9077,313.4343,313.4442,11160.0
2024-10-22 11:55:00,317.88,318.28,317.83,318.14,6082.0,313.4836,313.8781,313.4343,313.74,6082.0
2024-10-22 12:00:00,318.14,318.33,318.14,318.22,6101.0,313.74,313.9274,313.74,313.8189,6101.0
2024-10-22 12:05:00,318.13,318.24,317.53,317.53,8467.0,313.7301,313.8386,313.1384,313.1384,8467.0
2024-10-22 12:10:00,317.74,321.02,317.66,319.63,93059.0,313.3455,316.5802,313.2666,315.2094,93059.0
2024-10-22 12:15:00,319.63,320.29,319.46,319.97,19472.0,315.2094,315.8603,315.0418,315.5447,19472.0
2024-10-22 12:20:00,319.82,320.11,319.33,319.56,6300.0,315.3968,315.6828,314.9136,315.1404,6300.0
2024-10-22 12:25:00,319.56,320.91,319.56,320.63,16995.0,315.1404,316.4717,315.1404,316.1956,16995.0
2024-10-22 12:30:00,320.6,320.66,320.3,320.64,6840.0,316.166,316.2252,315.8701,316.2054,6840.0
2024-10-22 12:35:00,320.64,320.64,319.7,319.7,7172.0,316.2054,316.2054,315.2784,315.2784,7172.0
2024-10-22 12:40:00,319.72,319.91,319.27,319.31,15517.0,315.2982,315.4855,314.8544,314.8938,15517.0
2024-10-22 12:45:00,319.25,319.28,318.39,318.39,7797.0,314.8347,314.8642,313.9866,313.9866,7797.0
2024-10-22 12:50:00,318.64,319.23,318.64,319.06,10299.0,314.2331,314.8149,314.2331,314.6473,10299.0
2024-10-22 12:55:00,319.0,319.08,318.62,318.67,7144.0,314.5881,314.667,314.2134,314.2627,7144.0
2024-10-22 13:00:00,318.73,318.89,318.6,318.69,4109.0,314.3219,314.4796,314.1936,314.2824,4109.0
2024-10-22 13:05:00,318.57,318.72,318.36,318.53,6894.0,314.1641,314.312,313.957,314.1246,6894.0
2024-10-22 13:10:00,318.52,318.52,318.08,318.1,5491.0,314.1148,314.1148,313.6808,313.7006,5491.0
2024-10-22 13:15:00,318.1,318.26,317.82,318.1,9301.0,313.7006,313.8584,313.4244,313.7006,9301.0
2024-10-22 13:20:00,318.1,318.1,317.83,318.0,1618.0,313.7006,313.7006,313.4343,313.6019,1618.0
2024-10-22 13:25:00,318.12,318.21,317.78,317.81,11225.0,313.7203,313.809,313.385,313.4146,11225.0
2024-10-22 13:30:00,317.7,317.93,317.49,317.5,6749.0,313.3061,313.5329,313.099,313.1089,6749.0
2024-10-22 13:35:00,317.82,317.83,317.0,317.13,10866.0,313.4244,313.4343,312.6158,312.744,10866.0
2024-10-22 13:40:00,317.21,317.5,317.07,317.49,12622.0,312.8229,313.1089,312.6848,313.099,12622.0
2024-10-22 13:45:00,317.5,318.11,317.28,318.1,7013.0,313.1089,313.7104,312.8919,313.7006,7013.0
2024-10-22 13:50:00,318.2,318.26,317.61,317.82,7859.0,313.7992,313.8584,313.2173,313.4244,7859.0
2024-10-22 13:55:00,317.82,317.82,317.26,317.36,24679.0,313.4244,313.4244,312.8722,312.9708,24679.0
2024-10-22 14:00:00,317.37,317.94,317.32,317.7,31738.0,312.9807,313.5428,312.9314,313.3061,31738.0
2024-10-22 14:05:00,317.53,317.72,317.34,317.52,7140.0,313.1384,313.3258,312.9511,313.1286,7140.0
2024-10-22 14:10:00,317.69,317.69,317.08,317.21,18970.0,313.2962,313.2962,312.6947,312.8229,18970.0
2024-10-22 14:15:00,317.2,317.37,316.96,317.11,19348.0,312.813,312.9807,312.5763,312.7243,19348.0
2024-10-22 14:20:00,317.22,317.27,316.8,316.8,7787.0,312.8327,312.882,312.4185,312.4185,7787.0
2024-10-22 14:25:00,316.92,317.11,316.43,316.57,19417.0,312.5369,312.7243,312.0537,312.1917,19417.0
2024-10-22 14:30:00,316.66,316.78,316.36,316.52,18935.0,312.2805,312.3988,311.9846,312.1424,18935.0
2024-10-22 14:35:00,316.52,316.66,315.36,315.36,27832.0,312.1424,312.2805,310.9985,310.9985,27832.0
2024-10-22 14:40:00,315.75,316.41,315.6,315.7,19070.0,311.3831,312.0339,311.2351,311.3338,19070.0
2024-10-22 14:45:00,315.88,316.92,315.88,316.18,20421.0,311.5113,312.5369,311.5113,311.8071,20421.0
2024-10-22 14:50:00,316.44,316.81,315.88,316.1,12196.0,312.0635,312.4284,311.5113,311.7282,12196.0
2024-10-22 14:55:00,316.29,316.45,316.03,316.24,15694.0,311.9156,312.0734,311.6592,311.8663,15694.0
2024-10-22 15:00:00,316.33,316.38,315.84,316.06,23139.0,311.955,312.0044,311.4718,311.6888,23139.0
2024-10-22 15:05:00,316.15,316.15,315.7,315.89,14518.0,311.7775,311.7775,311.3338,311.5211,14518.0
2024-10-22 15:10:00,315.84,316.24,315.22,315.61,35982.0,311.4718,311.8663,310.8604,311.245,35982.0
2024-10-22 15:15:00,315.61,316.06,315.32,315.9,20323.0,311.245,311.6888,310.959,311.531,20323.0
2024-10-22 15:20:00,315.94,316.0,315.39,315.41,27648.0,311.5704,311.6296,311.028,311.0478,27648.0
2024-10-22 15:25:00,315.56,315.78,315.09,315.21,21655.0,311.1957,311.4127,310.7322,310.8505,21655.0
2024-10-22 15:30:00,315.23,317.04,315.1,317.04,45332.0,310.8703,312.6552,310.7421,312.6552,45332.0
2024-10-22 15:35:00,317.05,317.25,315.44,316.12,56960.0,312.6651,312.8623,311.0774,311.7479,56960.0
2024-10-22 15:40:00,316.23,316.39,315.54,315.97,40741.0,311.8564,312.0142,311.176,311.6,40741.0
2024-10-22 15:45:00,315.97,316.17,315.27,315.91,64110.0,311.6,311.7973,310.9097,311.5409,64110.0
2024-10-22 15:50:00,316.07,317.4,315.73,316.9,102471.0,311.6986,313.0102,311.3633,312.5172,102471.0
2024-10-22 15:55:00,316.9,317.7,316.24,317.42,225170.0,312.5172,313.3061,311.8663,313.03,225170.0
2024-10-23 09:30:00,316.86,320.73,316.86,319.74,26890.0,312.4777,316.2942,312.4777,315.3179,26890.0
2024-10-23 09:35:00,319.73,319.73,318.36,318.54,7508.0,315.308,315.308,313.957,314.1345,7508.0
2024-10-23 09:40:00,318.75,318.76,317.89,318.03,14663.0,314.3416,314.3514,313.4935,313.6315,14663.0
2024-10-23 09:45:00,318.03,318.34,318.01,318.06,2736.0,313.6315,313.9372,313.6118,313.6611,2736.0
2024-10-23 09:50:00,318.05,318.38,317.03,317.22,12750.0,313.6513,313.9767,312.6454,312.8327,12750.0
2024-10-23 09:55:00,317.16,317.29,316.8,316.94,8948.0,312.7736,312.9018,312.4185,312.5566,8948.0
2024-10-23 10:00:00,316.94,318.45,316.54,318.45,18725.0,312.5566,314.0457,312.1621,314.0457,18725.0
2024-10-23 10:05:00,318.07,318.75,317.83,318.55,9596.0,313.671,314.3416,313.4343,314.1443,9596.0
2024-10-23 10:10:00,318.33,318.42,317.51,317.51,6957.0,313.9274,314.0161,313.1187,313.1187,6957.0
2024-10-23 10:15:00,317.44,317.5,316.64,316.65,4937.0,313.0497,313.1089,312.2608,312.2706,4937.0
2024-10-23 10:20:00,316.65,316.66,315.59,315.84,31176.0,312.2706,312.2805,311.2253,311.4718,31176.0
2024-10-23 10:25:00,315.94,316.32,315.71,316.23,25453.0,311.5704,311.9452,311.3436,311.8564,25453.0
2024-10-23 10:30:00,316.23,316.28,315.79,315.82,11051.0,311.8564,311.9057,311.4225,311.4521,11051.0
2024-10-23 10:35:00,315.79,316.02,315.56,315.9,11023.0,311.4225,311.6493,311.1957,311.531,11023.0
2024-10-23 10:40:00,315.92,316.38,315.74,316.38,5809.0,311.5507,312.0044,311.3732,312.0044,5809.0
2024-10-23 10:45:00,316.45,316.77,316.41,316.73,5442.0,312.0734,312.389,312.0339,312.3495,5442.0
2024-10-23 10:50:00,316.93,316.93,316.33,316.34,9424.0,312.5467,312.5467,311.955,311.9649,9424.0
2024-10-23 10:55:00,316.34,316.72,316.34,316.53,5907.0,311.9649,312.3396,311.9649,312.1523,5907.0
2024-10-23 11:00:00,316.35,316.53,315.93,316.04,4754.0,311.9748,312.1523,311.5606,311.6691,4754.0
2024-10-23 11:05:00,315.8,316.15,315.71,315.94,4138.0,311.4324,311.7775,311.3436,311.5704,4138.0
2024-10-23 11:10:00,315.77,315.92,315.6,315.68,8001.0,311.4028,311.5507,311.2351,311.314,8001.0
2024-10-23 11:15:00,315.77,315.77,315.0,315.4,23240.0,311.4028,311.4028,310.6434,311.0379,23240.0
2024-10-23 11:20:00,315.4,316.19,315.4,316.19,5627.0,311.0379,311.817,311.0379,311.817,5627.0
2024-10-23 11:25:00,316.31,316.64,316.31,316.57,1558.0,311.9353,312.2608,311.9353,312.1917,1558.0
2024-10-23 11:30:00,316.67,316.67,316.47,316.61,2282.0,312.2903,312.2903,312.0931,312.2312,2282.0
2024-10-23 11:35:00,316.61,316.81,316.35,316.8,8629.0,312.2312,312.4284,311.9748,312.4185,8629.0
2024-10-23 11:40:00,316.79,316.85,316.42,316.65,7579.0,312.4087,312.4679,312.0438,312.2706,7579.0
2024-10-23 11:45:00,316.64,316.64,316.28,316.54,2912.0,312.2608,312.2608,311.9057,312.1621,2912.0
2024-10-23 11:50:00,316.44,316.82,316.28,316.72,3285.0,312.0635,312.4383,311.9057,312.3396,3285.0
2024-10-23 11:55:00,316.87,317.12,316.6,316.61,4952.0,312.4876,312.7341,312.2213,312.2312,4952.0
2024-10-23 12:00:00,316.56,316.91,316.5,316.91,2226.0,312.1819,312.527,312.1227,312.527,2226.0
2024-10-23 12:05:00,316.85,316.93,316.62,316.91,1634.0,312.4679,312.5467,312.241,312.527,1634.0
2024-10-23 12:10:00,316.81,316.82,316.67,316.72,2169.0,312.4284,312.4383,312.2903,312.3396,2169.0
2024-10-23 12:15:00,316.88,317.02,316.83,316.98,1300.0,312.4974,312.6355,312.4481,312.5961,1300.0
2024-10-23 12:20:00,316.88,316.97,316.77,316.78,4265.0,312.4974,312.5862,312.389,312.3988,4265.0
2024-10-23 12:25:00,316.74,317.01,316.66,316.86,6509.0,312.3594,312.6256,312.2805,312.4777,6509.0
2024-10-23 12:30:00,316.89,317.08,316.83,317.04,2339.0,312.5073,312.6947,312.4481,312.6552,2339.0
2024-10-23 12:35:00,317.18,317.8,317.18,317.59,5576.0,312.7933,313.4047,312.7933,313.1976,5576.0
2024-10-23 12:40:00,317.61,317.61,317.38,317.45,5110.0,313.2173,313.2173,312.9905,313.0596,5110.0
2024-10-23 12:45:00,317.46,317.66,317.45,317.52,1685.0,313.0694,313.2666,313.0596,313.1286,1685.0
2024-10-23 12:50:00,317.51,317.52,317.04,317.12,4531.0,313.1187,313.1286,312.6552,312.7341,4531.0
2024-10-23 12:55:00,317.06,317.23,317.06,317.2,1104.0,312.6749,312.8426,312.6749,312.813,1104.0
2024-10-23 13:00:00,317.21,317.21,317.03,317.04,1474.0,312.8229,312.8229,312.6454,312.6552,1474.0
2024-10-23 13:05:00,317.04,317.23,316.94,316.97,3743.0,312.6552,312.8426,312.5566,312.5862,3743.0
2024-10-23 13:10:00,317.13,317.29,316.93,317.18,3069.0,312.744,312.9018,312.5467,312.7933,3069.0
2024-10-23 13:15:00,317.2,317.2,316.33,316.62,5888.0,312.813,312.813,311.955,312.241,5888.0
2024-10-23 13:20:00,316.66,316.66,315.85,316.16,6054.0,312.2805,312.2805,311.4817,311.7874,6054.0
2024-10-23 13:25:00,316.16,316.41,316.1,316.25,3211.0,311.7874,312.0339,311.7282,311.8761,3211.0
2024-10-23 13:30:00,316.25,316.39,316.09,316.31,4152.0,311.8761,312.0142,311.7184,311.9353,4152.0
2024-10-23 13:35:00,316.31,316.68,316.23,316.68,5221.0,311.9353,312.3002,311.8564,312.3002,5221.0
2024-10-23 13:40:00,316.8,317.0,316.67,316.97,3009.0,312.4185,312.6158,312.2903,312.5862,3009.0
2024-10-23 13:45:00,316.96,317.04,316.86,317.0,6526.0,312.5763,312.6552,312.4777,312.6158,6526.0
2024-10-23 13:50:00,317.03,317.21,317.0,317.21,4629.0,312.6454,312.8229,312.6158,312.8229,4629.0
2024-10-23 13:55:00,317.21,317.23,316.77,317.12,6150.0,312.8229,312.8426,312.389,312.7341,6150.0
2024-10-23 14:00:00,317.13,317.3,316.78,316.88,5234.0,312.744,312.9116,312.3988,312.4974,5234.0
2024-10-23 14:05:00,316.8,316.8,316.33,316.33,4195.0,312.4185,312.4185,311.955,311.955,4195.0
2024-10-23 14:10:00,316.43,316.51,316.16,316.46,7247.0,312.0537,312.1326,311.7874,312.0832,7247.0
2024-10-23 14:15:00,316.46,316.53,316.23,316.34,18831.0,312.0832,312.1523,311.8564,311.9649,18831.0
2024-10-23 14:20:00,316.46,316.61,316.36,316.5,5438.0,312.0832,312.2312,311.9846,312.1227,5438.0
2024-10-23 14:25:00,316.5,316.66,316.08,316.2,16149.0,312.1227,312.2805,311.7085,311.8268,16149.0
2024-10-23 14:30:00,316.18,316.44,315.95,316.37,6930.0,311.8071,312.0635,311.5803,311.9945,6930.0
2024-10-23 14:35:00,316.37,316.7,316.37,316.67,2629.0,311.9945,312.3199,311.9945,312.2903,2629.0
2024-10-23 14:40:00,316.92,317.08,316.76,317.08,7539.0,312.5369,312.6947,312.3791,312.6947,7539.0
2024-10-23 14:45:00,317.08,317.43,317.08,317.1,3493.0,312.6947,313.0398,312.6947,312.7144,3493.0
2024-10-23 14:50:00,317.19,317.19,316.88,317.15,4455.0,312.8031,312.8031,312.4974,312.7637,4455.0
2024-10-23 14:55:00,317.16,317.23,316.81,316.99,20832.0,312.7736,312.8426,312.4284,312.6059,20832.0
2024-10-23 15:00:00,316.98,317.16,316.76,316.99,8044.0,312.5961,312.7736,312.3791,312.6059,8044.0
2024-10-23 15:05:00,316.99,317.32,316.92,317.25,17714.0,312.6059,312.9314,312.5369,312.8623,17714.0
2024-10-23 15:10:00,317.16,317.56,317.16,317.44,3618.0,312.7736,313.168,312.7736,313.0497,3618.0
2024-10-23 15:15:00,317.44,317.82,317.44,317.79,7103.0,313.0497,313.4244,313.0497,313.3949,7103.0
2024-10-23 15:20:00,317.71,317.8,317.53,317.57,12766.0,313.316,313.4047,313.1384,313.1779,12766.0
2024-10-23 15:25:00,317.49,318.07,317.44,318.07,8710.0,313.099,313.671,313.0497,313.671,8710.0
2024-10-23 15:30:00,318.0,318.25,317.91,318.23,7518.0,313.6019,313.8485,313.5132,313.8288,7518.0
2024-10-23 15:35:00,318.22,318.45,317.58,317.78,11088.0,313.8189,314.0457,313.1878,313.385,11088.0
2024-10-23 15:40:00,317.62,317.91,317.49,317.83,9240.0,313.2272,313.5132,313.099,313.4343,9240.0
2024-10-23 15:45:00,317.83,317.98,317.44,317.81,16059.0,313.4343,313.5822,313.0497,313.4146,16059.0
2024-10-23 15:50:00,317.78,318.28,317.39,318.17,23531.0,313.385,313.8781,313.0004,313.7696,23531.0
2024-10-23 15:55:00,318.2,318.64,317.56,317.61,107910.0,313.7992,314.2331,313.168,313.2173,107910.0
2024-10-24 09:30:00,318.67,320.17,318.3,319.35,26880.0,314.2627,315.7419,313.8978,314.9333,26880.0
2024-10-24 09:35:00,319.35,321.38,319.18,320.94,11463.0,314.9333,316.9352,314.7656,316.5013,11463.0
2024-10-24 09:40:00,320.8,321.57,320.78,321.02,8643.0,316.3632,317.1226,316.3435,316.5802,8643.0
2024-10-24 09:45:00,320.82,321.31,320.72,321.06,5685.0,316.3829,316.8662,316.2843,316.6196,5685.0
2024-10-24 09:50:00,321.0,322.22,321.0,322.22,7089.0,316.5605,317.7636,316.5605,317.7636,7089.0
2024-10-24 09:55:00,322.21,322.24,321.44,321.44,19754.0,317.7537,317.7833,316.9944,316.9944,19754.0
2024-10-24 10:00:00,321.23,321.24,320.21,320.87,9803.0,316.7873,316.7971,315.7814,316.4323,9803.0
2024-10-24 10:05:00,320.87,321.91,320.86,321.63,12752.0,316.4323,317.4579,316.4224,317.1817,12752.0
2024-10-24 10:10:00,321.62,321.64,320.63,320.84,5390.0,317.1719,317.1916,316.1956,316.4027,5390.0
2024-10-24 10:15:00,320.67,321.75,320.62,321.59,3485.0,316.235,317.3001,316.1857,317.1423,3485.0
2024-10-24 10:20:00,321.64,322.32,321.64,322.04,7969.0,317.1916,317.8622,317.1916,317.5861,7969.0
2024-10-24 10:25:00,322.04,322.36,321.83,322.17,9794.0,317.5861,317.9016,317.379,317.7143,9794.0
2024-10-24 10:30:00,322.17,322.44,321.99,322.04,9646.0,317.7143,317.9805,317.5368,317.5861,9646.0
2024-10-24 10:35:00,321.95,321.95,320.81,321.0,5531.0,317.4973,317.4973,316.3731,316.5605,5531.0
2024-10-24 10:40:00,321.0,321.19,320.62,320.65,2614.0,316.5605,316.7478,316.1857,316.2153,2614.0
2024-10-24 10:45:00,320.5,320.79,320.15,320.78,2850.0,316.0674,316.3534,315.7222,316.3435,2850.0
2024-10-24 10:50:00,320.64,320.64,320.13,320.49,3885.0,316.2054,316.2054,315.7025,316.0575,3885.0
2024-10-24 10:55:00,320.44,320.55,320.33,320.43,2924.0,316.0082,316.1167,315.8997,315.9983,2924.0
2024-10-24 11:00:00,320.43,320.49,319.83,319.91,4131.0,315.9983,316.0575,315.4066,315.4855,4131.0
2024-10-24 11:05:00,319.92,320.31,319.9,320.18,3029.0,315.4954,315.88,315.4757,315.7518,3029.0
2024-10-24 11:10:00,320.28,320.52,320.15,320.18,2946.0,315.8504,316.0871,315.7222,315.7518,2946.0
2024-10-24 11:15:00,320.23,320.63,320.23,320.45,4467.0,315.8011,316.1956,315.8011,316.0181,4467.0
2024-10-24 11:20:00,320.45,320.64,319.93,320.0,6206.0,316.0181,316.2054,315.5053,315.5743,6206.0
2024-10-24 11:25:00,319.98,319.99,319.54,319.61,3322.0,315.5546,315.5644,315.1206,315.1897,3322.0
2024-10-24 11:30:00,319.76,319.96,319.38,319.94,4567.0,315.3376,315.5348,314.9629,315.5151,4567.0
2024-10-24 11:35:00,319.92,320.22,319.52,319.75,10982.0,315.4954,315.7912,315.1009,315.3277,10982.0
2024-10-24 11:40:00,319.74,319.75,319.18,319.41,7531.0,315.3179,315.3277,314.7656,314.9924,7531.0
2024-10-24 11:45:00,319.66,319.92,319.54,319.92,4360.0,315.239,315.4954,315.1206,315.4954,4360.0
2024-10-24 11:50:00,319.93,320.32,319.8,320.32,5842.0,315.5053,315.8899,315.3771,315.8899,5842.0
2024-10-24 11:55:00,320.33,320.38,320.1,320.11,4542.0,315.8997,315.949,315.6729,315.6828,4542.0
2024-10-24 12:00:00,320.05,320.28,319.7,320.28,6589.0,315.6236,315.8504,315.2784,315.8504,6589.0
2024-10-24 12:05:00,320.64,320.73,320.32,320.32,6948.0,316.2054,316.2942,315.8899,315.8899,6948.0
2024-10-24 12:10:00,320.32,320.59,320.14,320.37,3435.0,315.8899,316.1561,315.7123,315.9392,3435.0
2024-10-24 12:15:00,320.18,320.58,320.16,320.34,4077.0,315.7518,316.1463,315.7321,315.9096,4077.0
2024-10-24 12:20:00,320.34,320.49,320.3,320.34,3005.0,315.9096,316.0575,315.8701,315.9096,3005.0
2024-10-24 12:25:00,320.3,320.5,319.9,319.9,10007.0,315.8701,316.0674,315.4757,315.4757,10007.0
2024-10-24 12:30:00,320.03,320.6,320.02,320.53,11287.0,315.6039,316.166,315.594,316.097,11287.0
2024-10-24 12:35:00,320.64,320.77,320.22,320.36,10940.0,316.2054,316.3336,315.7912,315.9293,10940.0
2024-10-24 12:40:00,320.35,320.35,320.11,320.12,2365.0,315.9194,315.9194,315.6828,315.6926,2365.0
2024-10-24 12:45:00,320.21,320.46,320.12,320.36,4870.0,315.7814,316.0279,315.6926,315.9293,4870.0
2024-10-24 12:50:00,320.35,320.66,320.35,320.44,3290.0,315.9194,316.2252,315.9194,316.0082,3290.0
2024-10-24 12:55:00,320.42,320.49,320.33,320.4,4565.0,315.9885,316.0575,315.8997,315.9688,4565.0
2024-10-24 13:00:00,320.38,320.39,319.86,319.95,15392.0,315.949,315.9589,315.4362,315.525,15392.0
2024-10-24 13:05:00,319.94,319.95,319.47,319.56,6493.0,315.5151,315.525,315.0516,315.1404,6493.0
2024-10-24 13:10:00,319.56,319.57,319.39,319.39,1420.0,315.1404,315.1502,314.9727,314.9727,1420.0
2024-10-24 13:15:00,319.35,319.49,319.24,319.34,7147.0,314.9333,315.0713,314.8248,314.9234,7147.0
2024-10-24 13:20:00,319.25,319.63,319.25,319.45,10174.0,314.8347,315.2094,314.8347,315.0319,10174.0
2024-10-24 13:25:00,319.43,319.43,319.15,319.22,5177.0,315.0122,315.0122,314.736,314.8051,5177.0
2024-10-24 13:30:00,319.31,319.32,318.88,318.98,6232.0,314.8938,314.9037,314.4698,314.5684,6232.0
2024-10-24 13:35:00,318.98,319.26,318.92,319.06,6579.0,314.5684,314.8445,314.5092,314.6473,6579.0
2024-10-24 13:40:00,319.06,319.06,318.44,318.87,8758.0,314.6473,314.6473,314.0359,314.4599,8758.0
2024-10-24 13:45:00,318.88,318.99,318.83,318.9,1412.0,314.4698,314.5783,314.4205,314.4895,1412.0
2024-10-24 13:50:00,319.02,319.37,319.0,319.37,2100.0,314.6078,314.953,314.5881,314.953,2100.0
2024-10-24 13:55:00,319.37,319.37,319.08,319.28,6115.0,314.953,314.953,314.667,314.8642,6115.0
2024-10-24 14:00:00,319.24,319.26,318.77,319.05,5832.0,314.8248,314.8445,314.3613,314.6374,5832.0
2024-10-24 14:05:00,319.05,319.17,318.75,318.75,3558.0,314.6374,314.7558,314.3416,314.3416,3558.0
2024-10-24 14:10:00,318.78,319.15,318.62,319.15,4081.0,314.3712,314.736,314.2134,314.736,4081.0
2024-10-24 14:15:00,319.04,319.29,319.04,319.17,2828.0,314.6276,314.8741,314.6276,314.7558,2828.0
2024-10-24 14:20:00,319.05,319.29,318.96,319.14,9153.0,314.6374,314.8741,314.5487,314.7262,9153.0
2024-10-24 14:25:00,319.09,319.14,318.97,319.06,4753.0,314.6769,314.7262,314.5585,314.6473,4753.0
2024-10-24 14:30:00,319.03,319.06,318.62,318.78,8643.0,314.6177,314.6473,314.2134,314.3712,8643.0
2024-10-24 14:35:00,318.78,318.98,318.75,318.87,2673.0,314.3712,314.5684,314.3416,314.4599,2673.0
2024-10-24 14:40:00,318.86,318.86,318.41,318.56,7397.0,314.4501,314.4501,314.0063,314.1542,7397.0
2024-10-24 14:45:00,318.42,318.56,318.17,318.31,9412.0,314.0161,314.1542,313.7696,313.9077,9412.0
2024-10-24 14:50:00,318.31,318.38,318.1,318.11,6167.0,313.9077,313.9767,313.7006,313.7104,6167.0
2024-10-24 14:55:00,318.11,318.55,318.05,318.55,8554.0,313.7104,314.1443,313.6513,314.1443,8554.0
2024-10-24 15:00:00,318.48,318.48,318.36,318.39,4860.0,314.0753,314.0753,313.957,313.9866,4860.0
2024-10-24 15:05:00,318.34,318.43,318.19,318.42,5599.0,313.9372,314.026,313.7893,314.0161,5599.0
2024-10-24 15:10:00,318.51,319.47,318.51,319.46,19717.0,314.1049,315.0516,314.1049,315.0418,19717.0
2024-10-24 15:15:00,319.46,320.0,319.32,319.94,50020.0,315.0418,315.5743,314.9037,315.5151,50020.0
2024-10-24 15:20:00,319.94,319.94,319.41,319.68,20256.0,315.5151,315.5151,314.9924,315.2587,20256.0
2024-10-24 15:25:00,319.69,319.84,319.61,319.66,6278.0,315.2686,315.4165,315.1897,315.239,6278.0
2024-10-24 15:30:00,319.65,319.71,319.34,319.71,13532.0,315.2291,315.2883,314.9234,315.2883,13532.0
2024-10-24 15:35:00,319.67,319.83,319.43,319.5,10220.0,315.2488,315.4066,315.0122,315.0812,10220.0
2024-10-24 15:40:00,319.59,319.7,319.31,319.66,17853.0,315.17,315.2784,314.8938,315.239,17853.0
2024-10-24 15:45:00,319.61,319.76,319.42,319.43,19432.0,315.1897,315.3376,315.0023,315.0122,19432.0
2024-10-24 15:50:00,319.55,319.63,319.0,319.09,28645.0,315.1305,315.2094,314.5881,314.6769,28645.0
2024-10-24 15:55:00,319.06,319.38,318.21,318.25,100123.0,314.6473,314.9629,313.809,313.8485,100123.0
2024-10-25 09:30:00,319.07,320.24,317.21,318.3,31087.0,314.6571,315.811,312.8229,313.8978,31087.0
2024-10-25 09:35:00,317.92,318.91,317.33,318.69,8473.0,313.5231,314.4994,312.9412,314.2824,8473.0
2024-10-25 09:40:00,318.68,319.86,318.68,319.58,14761.0,314.2725,315.4362,314.2725,315.1601,14761.0
2024-10-25 09:45:00,319.87,320.04,319.58,319.58,6532.0,315.4461,315.6137,315.1601,315.1601,6532.0
2024-10-25 09:50:00,319.59,320.11,319.57,319.58,5530.0,315.17,315.6828,315.1502,315.1601,5530.0
2024-10-25 09:55:00,319.57,320.45,319.42,320.29,8565.0,315.1502,316.0181,315.0023,315.8603,8565.0
2024-10-25 10:00:00,320.36,321.2,320.35,321.08,12790.0,315.9293,316.7577,315.9194,316.6393,12790.0
2024-10-25 10:05:00,321.11,321.34,320.73,320.73,20670.0,316.6689,316.8958,316.2942,316.2942,20670.0
2024-10-25 10:10:00,320.75,320.88,320.28,320.69,8214.0,316.3139,316.4421,315.8504,316.2547,8214.0
2024-10-25 10:15:00,320.65,321.0,320.51,320.6,5478.0,316.2153,316.5605,316.0772,316.166,5478.0
2024-10-25 10:20:00,320.59,320.83,320.45,320.6,9913.0,316.1561,316.3928,316.0181,316.166,9913.0
2024-10-25 10:25:00,320.59,320.75,320.4,320.55,7283.0,316.1561,316.3139,315.9688,316.1167,7283.0
2024-10-25 10:30:00,320.55,320.55,319.98,320.07,4728.0,316.1167,316.1167,315.5546,315.6433,4728.0
2024-10-25 10:35:00,320.13,320.38,320.0,320.36,3080.0,315.7025,315.949,315.5743,315.9293,3080.0
2024-10-25 10:40:00,320.29,320.54,320.11,320.2,2345.0,315.8603,316.1068,315.6828,315.7715,2345.0
2024-10-25 10:45:00,320.22,320.22,319.54,319.54,6107.0,315.7912,315.7912,315.1206,315.1206,6107.0
2024-10-25 10:50:00,319.53,319.81,319.26,319.74,8738.0,315.1108,315.3869,314.8445,315.3179,8738.0
2024-10-25 10:55:00,319.69,319.78,319.5,319.5,2912.0,315.2686,315.3573,315.0812,315.0812,2912.0
2024-10-25 11:00:00,319.5,319.95,319.45,319.75,3000.0,315.0812,315.525,315.0319,315.3277,3000.0
2024-10-25 11:05:00,319.75,319.88,319.06,319.07,10114.0,315.3277,315.4559,314.6473,314.6571,10114.0
2024-10-25 11:10:00,319.17,319.33,318.75,318.75,4827.0,314.7558,314.9136,314.3416,314.3416,4827.0
2024-10-25 11:15:00,318.84,318.89,318.55,318.56,5563.0,314.4303,314.4796,314.1443,314.1542,5563.0
2024-10-25 11:20:00,318.63,319.04,318.63,318.97,4083.0,314.2232,314.6276,314.2232,314.5585,4083.0
2024-10-25 11:25:00,318.8,319.03,318.45,318.78,12269.0,314.3909,314.6177,314.0457,314.3712,12269.0
2024-10-25 11:30:00,318.78,319.47,318.69,319.29,14645.0,314.3712,315.0516,314.2824,314.8741,14645.0
2024-10-25 11:35:00,319.33,319.37,318.88,319.0,2395.0,314.9136,314.953,314.4698,314.5881,2395.0
2024-10-25 11:40:00,319.03,319.19,318.96,319.0,6051.0,314.6177,314.7755,314.5487,314.5881,6051.0
2024-10-25 11:45:00,319.07,319.08,318.85,318.92,3768.0,314.6571,314.667,314.4402,314.5092,3768.0
2024-10-25 11:50:00,318.99,319.46,318.79,319.46,57519.0,314.5783,315.0418,314.381,315.0418,57519.0
2024-10-25 11:55:00,319.45,319.89,319.38,319.56,8274.0,315.0319,315.4658,314.9629,315.1404,8274.0
2024-10-25 12:00:00,319.56,319.68,318.74,318.74,7128.0,315.1404,315.2587,314.3317,314.3317,7128.0
2024-10-25 12:05:00,318.74,318.78,318.41,318.58,4460.0,314.3317,314.3712,314.0063,314.1739,4460.0
2024-10-25 12:10:00,318.65,318.65,318.41,318.51,1888.0,314.243,314.243,314.0063,314.1049,1888.0
2024-10-25 12:15:00,318.59,318.73,318.47,318.63,4348.0,314.1838,314.3219,314.0654,314.2232,4348.0
2024-10-25 12:20:00,318.46,318.79,318.44,318.49,2230.0,314.0556,314.381,314.0359,314.0852,2230.0
2024-10-25 12:25:00,318.74,318.95,318.73,318.86,2754.0,314.3317,314.5388,314.3219,314.4501,2754.0
2024-10-25 12:30:00,318.81,318.82,318.28,318.34,9825.0,314.4007,314.4106,313.8781,313.9372,9825.0
2024-10-25 12:35:00,318.34,318.43,317.8,318.17,31784.0,313.9372,314.026,313.4047,313.7696,31784.0
2024-10-25 12:40:00,318.35,318.8,318.27,318.58,2209.0,313.9471,314.3909,313.8682,314.1739,2209.0
2024-10-25 12:45:00,318.63,318.72,318.45,318.49,3910.0,314.2232,314.312,314.0457,314.0852,3910.0
2024-10-25 12:50:00,318.56,318.56,318.47,318.5,3378.0,314.1542,314.1542,314.0654,314.095,3378.0
2024-10-25 12:55:00,318.41,318.67,318.35,318.54,5228.0,314.0063,314.2627,313.9471,314.1345,5228.0
2024-10-25 13:00:00,318.59,318.85,318.56,318.76,3449.0,314.1838,314.4402,314.1542,314.3514,3449.0
2024-10-25 13:05:00,318.76,318.76,318.65,318.71,1462.0,314.3514,314.3514,314.243,314.3021,1462.0
2024-10-25 13:10:00,318.69,318.78,318.39,318.65,13134.0,314.2824,314.3712,313.9866,314.243,13134.0
2024-10-25 13:15:00,318.64,318.94,318.56,318.76,4879.0,314.2331,314.5289,314.1542,314.3514,4879.0
2024-10-25 13:20:00,318.79,318.85,318.61,318.75,7969.0,314.381,314.4402,314.2035,314.3416,7969.0
2024-10-25 13:25:00,318.62,318.66,317.96,318.01,7748.0,314.2134,314.2528,313.5625,313.6118,7748.0
2024-10-25 13:30:00,318.02,318.12,316.91,317.34,16383.0,313.6217,313.7203,312.527,312.9511,16383.0
2024-10-25 13:35:00,317.34,317.34,317.09,317.28,3443.0,312.9511,312.9511,312.7045,312.8919,3443.0
2024-10-25 13:40:00,317.28,317.3,316.87,317.02,6386.0,312.8919,312.9116,312.4876,312.6355,6386.0
2024-10-25 13:45:00,317.12,317.53,317.04,317.18,6853.0,312.7341,313.1384,312.6552,312.7933,6853.0
2024-10-25 13:50:00,317.4,317.42,316.81,317.23,9526.0,313.0102,313.03,312.4284,312.8426,9526.0
2024-10-25 13:55:00,317.24,317.24,316.61,316.63,16753.0,312.8525,312.8525,312.2312,312.2509,16753.0
2024-10-25 14:00:00,316.59,316.74,316.25,316.63,35936.0,312.2114,312.3594,311.8761,312.2509,35936.0
2024-10-25 14:05:00,316.59,316.72,316.41,316.44,8537.0,312.2114,312.3396,312.0339,312.0635,8537.0
2024-10-25 14:10:00,316.44,316.64,316.31,316.38,9786.0,312.0635,312.2608,311.9353,312.0044,9786.0
2024-10-25 14:15:00,316.37,316.37,315.93,316.15,9349.0,311.9945,311.9945,311.5606,311.7775,9349.0
2024-10-25 14:20:00,316.15,316.44,316.14,316.44,9314.0,311.7775,312.0635,311.7677,312.0635,9314.0
2024-10-25 14:25:00,316.43,316.43,316.0,316.16,7593.0,312.0537,312.0537,311.6296,311.7874,7593.0
2024-10-25 14:30:00,316.16,316.16,315.51,315.74,10704.0,311.7874,311.7874,311.1464,311.3732,10704.0
2024-10-25 14:35:00,315.74,316.01,315.55,315.98,11561.0,311.3732,311.6395,311.1858,311.6099,11561.0
2024-10-25 14:40:00,315.95,316.62,315.95,316.62,6673.0,311.5803,312.241,311.5803,312.241,6673.0
2024-10-25 14:45:00,316.63,316.78,316.34,316.48,8767.0,312.2509,312.3988,311.9649,312.103,8767.0
2024-10-25 14:50:00,316.47,316.62,316.34,316.44,5504.0,312.0931,312.241,311.9649,312.0635,5504.0
2024-10-25 14:55:00,316.44,316.73,316.36,316.68,7315.0,312.0635,312.3495,311.9846,312.3002,7315.0
2024-10-25 15:00:00,316.68,316.76,316.45,316.7,11028.0,312.3002,312.3791,312.0734,312.3199,11028.0
2024-10-25 15:05:00,316.7,316.78,316.32,316.48,12167.0,312.3199,312.3988,311.9452,312.103,12167.0
2024-10-25 15:10:00,316.5,316.68,315.87,315.87,10343.0,312.1227,312.3002,311.5014,311.5014,10343.0
2024-10-25 15:15:00,315.93,316.23,315.92,316.22,9179.0,311.5606,311.8564,311.5507,311.8466,9179.0
2024-10-25 15:20:00,316.21,316.25,316.02,316.04,11675.0,311.8367,311.8761,311.6493,311.6691,11675.0
2024-10-25 15:25:00,316.02,316.58,315.89,316.38,16370.0,311.6493,312.2016,311.5211,312.0044,16370.0
2024-10-25 15:30:00,316.55,316.86,316.42,316.57,12080.0,312.172,312.4777,312.0438,312.1917,12080.0
2024-10-25 15:35:00,316.41,317.11,316.13,316.92,22813.0,312.0339,312.7243,311.7578,312.5369,22813.0
2024-10-25 15:40:00,316.9,316.9,316.48,316.58,10729.0,312.5172,312.5172,312.103,312.2016,10729.0
2024-10-25 15:45:00,316.59,317.07,316.48,317.07,26560.0,312.2114,312.6848,312.103,312.6848,26560.0
2024-10-25 15:50:00,317.04,317.18,316.62,316.72,17325.0,312.6552,312.7933,312.241,312.3396,17325.0
2024-10-25 15:55:00,316.67,316.87,316.4,316.74,47268.0,312.2903,312.4876,312.0241,312.3594,47268.0
2024-10-28 09:30:00,317.26,318.25,316.7,317.1,15362.0,312.8722,313.8485,312.3199,312.7144,15362.0
2024-10-28 09:35:00,317.1,317.17,316.45,316.9,4945.0,312.7144,312.7834,312.0734,312.5172,4945.0
2024-10-28 09:40:00,316.95,317.57,316.58,317.0,8512.0,312.5665,313.1779,312.2016,312.6158,8512.0
2024-10-28 09:45:00,317.32,317.33,314.93,315.69,44394.0,312.9314,312.9412,310.5744,311.3239,44394.0
2024-10-28 09:50:00,315.78,316.03,315.34,315.34,4345.0,311.4127,311.6592,310.9787,310.9787,4345.0
2024-10-28 09:55:00,315.7,315.84,315.1,315.22,4246.0,311.3338,311.4718,310.7421,310.8604,4246.0
2024-10-28 10:00:00,315.08,315.47,313.76,313.98,31521.0,310.7223,311.1069,309.4206,309.6375,31521.0
2024-10-28 10:05:00,313.98,314.64,313.59,314.24,24475.0,309.6375,310.2884,309.2529,309.8939,24475.0
2024-10-28 10:10:00,314.55,315.34,314.24,315.19,16991.0,310.1997,310.9787,309.8939,310.8308,16991.0
2024-10-28 10:15:00,315.01,315.18,314.2,314.35,9213.0,310.6533,310.8209,309.8545,310.0024,9213.0
2024-10-28 10:20:00,314.35,314.52,313.92,314.28,13910.0,310.0024,310.1701,309.5784,309.9334,13910.0
2024-10-28 10:25:00,314.28,314.77,314.05,314.6,24411.0,309.9334,310.4166,309.7066,310.249,24411.0
2024-10-28 10:30:00,314.57,315.41,314.48,314.94,9455.0,310.2194,311.0478,310.1306,310.5843,9455.0
2024-10-28 10:35:00,315.18,315.53,314.58,314.66,5365.0,310.8209,311.1661,310.2292,310.3081,5365.0
2024-10-28 10:40:00,314.66,314.79,313.89,314.19,8996.0,310.3081,310.4363,309.5488,309.8446,8996.0
2024-10-28 10:45:00,314.19,314.43,314.04,314.04,7024.0,309.8446,310.0813,309.6967,309.6967,7024.0
2024-10-28 10:50:00,314.09,314.38,314.09,314.38,6692.0,309.746,310.032,309.746,310.032,6692.0
2024-10-28 10:55:00,314.41,314.63,314.3,314.56,6952.0,310.0616,310.2786,309.9531,310.2095,6952.0
2024-10-28 11:00:00,314.56,315.15,314.33,314.94,15488.0,310.2095,310.7914,309.9827,310.5843,15488.0
2024-10-28 11:05:00,315.03,315.16,314.75,314.75,6684.0,310.673,310.8012,310.3969,310.3969,6684.0
2024-10-28 11:10:00,314.81,315.2,314.71,315.11,10675.0,310.4561,310.8407,310.3574,310.7519,10675.0
2024-10-28 11:15:00,315.06,315.12,314.88,314.97,5538.0,310.7026,310.7618,310.5251,310.6139,5538.0
2024-10-28 11:20:00,314.97,315.37,314.97,315.15,3866.0,310.6139,311.0083,310.6139,310.7914,3866.0
2024-10-28 11:25:00,315.13,315.19,314.89,314.9,6293.0,310.7716,310.8308,310.535,310.5448,6293.0
2024-10-28 11:30:00,315.09,315.35,315.07,315.14,5100.0,310.7322,310.9886,310.7125,310.7815,5100.0
2024-10-28 11:35:00,315.35,315.36,315.17,315.31,5238.0,310.9886,310.9985,310.8111,310.9492,5238.0
2024-10-28 11:40:00,315.28,315.45,315.19,315.33,2896.0,310.9196,311.0872,310.8308,310.9689,2896.0
2024-10-28 11:45:00,315.27,315.28,314.97,315.09,4362.0,310.9097,310.9196,310.6139,310.7322,4362.0
2024-10-28 11:50:00,315.07,315.08,314.61,314.79,15458.0,310.7125,310.7223,310.2588,310.4363,15458.0
2024-10-28 11:55:00,314.76,315.47,314.59,315.27,7434.0,310.4068,311.1069,310.2391,310.9097,7434.0
2024-10-28 12:00:00,315.29,315.33,315.02,315.1,2024.0,310.9294,310.9689,310.6632,310.7421,2024.0
2024-10-28 12:05:00,315.03,315.1,314.65,314.85,7516.0,310.673,310.7421,310.2983,310.4955,7516.0
2024-10-28 12:10:00,314.82,315.24,314.82,315.15,3070.0,310.4659,310.8801,310.4659,310.7914,3070.0
2024-10-28 12:15:00,315.25,315.65,315.25,315.45,3131.0,310.89,311.2844,310.89,311.0872,3131.0
2024-10-28 12:20:00,315.44,315.6,315.31,315.52,6313.0,311.0774,311.2351,310.9492,311.1562,6313.0
2024-10-28 12:25:00,315.52,315.89,315.52,315.82,1617.0,311.1562,311.5211,311.1562,311.4521,1617.0
2024-10-28 12:30:00,315.88,316.5,315.8,316.04,8167.0,311.5113,312.1227,311.4324,311.6691,8167.0
2024-10-28 12:35:00,315.96,316.12,315.75,315.83,5151.0,311.5902,311.7479,311.3831,311.462,5151.0
2024-10-28 12:40:00,315.83,315.92,315.54,315.8,3357.0,311.462,311.5507,311.176,311.4324,3357.0
2024-10-28 12:45:00,315.83,315.83,315.5,315.57,4239.0,311.462,311.462,311.1365,311.2056,4239.0
2024-10-28 12:50:00,315.57,315.6,315.52,315.6,1300.0,311.2056,311.2351,311.1562,311.2351,1300.0
2024-10-28 12:55:00,315.66,315.66,315.15,315.25,5725.0,311.2943,311.2943,310.7914,310.89,5725.0
2024-10-28 13:00:00,315.29,315.82,315.17,315.3,16202.0,310.9294,311.4521,310.8111,310.9393,16202.0
2024-10-28 13:05:00,315.65,315.97,315.49,315.79,3729.0,311.2844,311.6,311.1267,311.4225,3729.0
2024-10-28 13:10:00,315.79,316.31,315.75,315.8,3068.0,311.4225,311.9353,311.3831,311.4324,3068.0
2024-10-28 13:15:00,315.84,316.12,315.69,315.97,12560.0,311.4718,311.7479,311.3239,311.6,12560.0
2024-10-28 13:20:00,315.71,315.93,315.62,315.8,15270.0,311.3436,311.5606,311.2549,311.4324,15270.0
2024-10-28 13:25:00,315.8,315.9,315.61,315.78,4352.0,311.4324,311.531,311.245,311.4127,4352.0
2024-10-28 13:30:00,315.91,316.32,315.83,316.32,4015.0,311.5409,311.9452,311.462,311.9452,4015.0
2024-10-28 13:35:00,316.5,316.5,316.2,316.22,4606.0,312.1227,312.1227,311.8268,311.8466,4606.0
2024-10-28 13:40:00,316.27,316.27,316.19,316.27,2095.0,311.8959,311.8959,311.817,311.8959,2095.0
2024-10-28 13:45:00,316.27,316.4,315.94,316.07,6670.0,311.8959,312.0241,311.5704,311.6986,6670.0
2024-10-28 13:50:00,316.13,316.13,315.61,315.68,3010.0,311.7578,311.7578,311.245,311.314,3010.0
2024-10-28 13:55:00,315.63,315.77,315.51,315.7,7213.0,311.2647,311.4028,311.1464,311.3338,7213.0
2024-10-28 14:00:00,315.7,315.7,315.37,315.38,2368.0,311.3338,311.3338,311.0083,311.0182,2368.0
2024-10-28 14:05:00,315.39,315.51,315.2,315.24,4447.0,311.028,311.1464,310.8407,310.8801,4447.0
2024-10-28 14:10:00,315.2,315.47,315.06,315.31,14918.0,310.8407,311.1069,310.7026,310.9492,14918.0
2024-10-28 14:15:00,315.31,315.42,314.82,315.35,20294.0,310.9492,311.0576,310.4659,310.9886,20294.0
2024-10-28 14:20:00,315.35,315.47,315.07,315.21,13141.0,310.9886,311.1069,310.7125,310.8505,13141.0
2024-10-28 14:25:00,315.1,315.26,314.91,314.91,4677.0,310.7421,310.8998,310.5547,310.5547,4677.0
2024-10-28 14:30:00,314.98,315.54,314.97,315.47,3935.0,310.6237,311.176,310.6139,311.1069,3935.0
2024-10-28 14:35:00,315.47,315.84,315.37,315.84,2402.0,311.1069,311.4718,311.0083,311.4718,2402.0
2024-10-28 14:40:00,315.97,316.19,315.91,316.09,3989.0,311.6,311.817,311.5409,311.7184,3989.0
2024-10-28 14:45:00,315.95,316.26,315.95,316.22,5135.0,311.5803,311.886,311.5803,311.8466,5135.0
2024-10-28 14:50:00,316.21,316.28,316.08,316.2,5943.0,311.8367,311.9057,311.7085,311.8268,5943.0
2024-10-28 14:55:00,316.2,316.2,315.89,315.89,10234.0,311.8268,311.8268,311.5211,311.5211,10234.0
2024-10-28 15:00:00,315.75,315.92,315.64,315.86,4450.0,311.3831,311.5507,311.2746,311.4915,4450.0
2024-10-28 15:05:00,315.92,316.09,315.74,315.98,7860.0,311.5507,311.7184,311.3732,311.6099,7860.0
2024-10-28 15:10:00,316.01,316.05,315.92,315.95,3711.0,311.6395,311.6789,311.5507,311.5803,3711.0
2024-10-28 15:15:00,315.94,316.34,315.9,316.29,6214.0,311.5704,311.9649,311.531,311.9156,6214.0
2024-10-28 15:20:00,316.26,316.91,316.04,316.88,17538.0,311.886,312.527,311.6691,312.4974,17538.0
2024-10-28 15:25:00,316.83,316.99,316.39,316.41,15478.0,312.4481,312.6059,312.0142,312.0339,15478.0
2024-10-28 15:30:00,316.47,316.49,316.2,316.41,8941.0,312.0931,312.1128,311.8268,312.0339,8941.0
2024-10-28 15:35:00,316.33,316.36,316.16,316.18,2949.0,311.955,311.9846,311.7874,311.8071,2949.0
2024-10-28 15:40:00,316.12,316.35,316.06,316.16,10714.0,311.7479,311.9748,311.6888,311.7874,10714.0
2024-10-28 15:45:00,316.07,316.07,315.47,315.74,26488.0,311.6986,311.6986,311.1069,311.3732,26488.0
2024-10-28 15:50:00,315.7,315.77,315.43,315.68,19573.0,311.3338,311.4028,311.0675,311.314,19573.0
2024-10-28 15:55:00,315.71,315.71,314.91,314.92,79704.0,311.3436,311.3436,310.5547,310.5645,79704.0
2024-10-29 09:30:00,314.83,315.11,313.99,314.63,16457.0,310.4758,310.7519,309.6474,310.2786,16457.0
2024-10-29 09:35:00,314.81,314.81,313.0,314.12,9919.0,310.4561,310.4561,308.6711,309.7756,9919.0
2024-10-29 09:40:00,314.1,314.46,313.72,313.93,5277.0,309.7559,310.1109,309.3811,309.5882,5277.0
2024-10-29 09:45:00,313.9,314.29,313.75,313.97,5533.0,309.5587,309.9433,309.4107,309.6277,5533.0
2024-10-29 09:50:00,313.99,313.99,313.4,313.74,17023.0,309.6474,309.6474,309.0656,309.4009,17023.0
2024-10-29 09:55:00,313.77,313.78,313.26,313.49,5435.0,309.4304,309.4403,308.9275,309.1543,5435.0
2024-10-29 10:00:00,313.49,314.21,313.22,313.91,17122.0,309.1543,309.8644,308.8881,309.5685,17122.0
2024-10-29 10:05:00,313.96,314.13,313.8,313.86,20232.0,309.6178,309.7855,309.46,309.5192,20232.0
2024-10-29 10:10:00,313.88,313.89,313.36,313.77,7850.0,309.5389,309.5488,309.0261,309.4304,7850.0
2024-10-29 10:15:00,313.6,314.0,313.55,313.62,5767.0,309.2628,309.6573,309.2135,309.2825,5767.0
2024-10-29 10:20:00,313.59,314.09,313.41,313.97,9230.0,309.2529,309.746,309.0754,309.6277,9230.0
2024-10-29 10:25:00,313.83,314.09,313.47,313.47,13633.0,309.4896,309.746,309.1346,309.1346,13633.0
2024-10-29 10:30:00,313.58,314.01,313.42,313.82,9506.0,309.2431,309.6671,309.0853,309.4798,9506.0
2024-10-29 10:35:00,313.82,314.3,313.79,314.25,6781.0,309.4798,309.9531,309.4502,309.9038,6781.0
2024-10-29 10:40:00,314.25,314.26,313.8,313.96,32126.0,309.9038,309.9137,309.46,309.6178,32126.0
2024-10-29 10:45:00,313.96,313.96,312.9,313.35,11329.0,309.6178,309.6178,308.5725,309.0163,11329.0
2024-10-29 10:50:00,313.25,313.48,313.08,313.31,8444.0,308.9176,309.1445,308.75,308.9768,8444.0
2024-10-29 10:55:00,313.31,313.48,312.9,312.94,10018.0,308.9768,309.1445,308.5725,308.6119,10018.0
2024-10-29 11:00:00,312.93,313.07,312.73,313.0,6196.0,308.6021,308.7401,308.4048,308.6711,6196.0
2024-10-29 11:05:00,312.99,313.0,311.88,311.88,13691.0,308.6612,308.6711,307.5666,307.5666,13691.0
2024-10-29 11:10:00,311.88,312.35,311.69,312.13,10844.0,307.5666,308.0301,307.3792,307.8131,10844.0
2024-10-29 11:15:00,312.08,312.45,311.89,311.89,10637.0,307.7638,308.1287,307.5765,307.5765,10637.0
2024-10-29 11:20:00,311.98,312.31,311.74,312.0,19827.0,307.6652,307.9906,307.4285,307.6849,19827.0
2024-10-29 11:25:00,312.16,312.31,311.79,312.12,5531.0,307.8427,307.9906,307.4778,307.8033,5531.0
2024-10-29 11:30:00,312.28,312.42,311.92,311.92,4160.0,307.9611,308.0991,307.606,307.606,4160.0
2024-10-29 11:35:00,311.92,312.21,311.88,312.07,6303.0,307.606,307.892,307.5666,307.754,6303.0
2024-10-29 11:40:00,312.07,312.07,311.44,311.5,11765.0,307.754,307.754,307.1327,307.1918,11765.0
2024-10-29 11:45:00,311.56,311.78,311.43,311.78,9589.0,307.251,307.468,307.1228,307.468,9589.0
2024-10-29 11:50:00,311.82,311.88,311.6,311.76,9483.0,307.5074,307.5666,307.2905,307.4482,9483.0
2024-10-29 11:55:00,311.77,311.77,311.6,311.62,2670.0,307.4581,307.4581,307.2905,307.3102,2670.0
2024-10-29 12:00:00,311.69,311.92,311.54,311.74,7185.0,307.3792,307.606,307.2313,307.4285,7185.0
2024-10-29 12:05:00,311.77,311.92,311.63,311.92,5193.0,307.4581,307.606,307.32,307.606,5193.0
2024-10-29 12:10:00,311.9,311.9,311.65,311.7,11031.0,307.5863,307.5863,307.3398,307.3891,11031.0
2024-10-29 12:15:00,311.8,311.8,311.12,311.51,15064.0,307.4877,307.4877,306.8171,307.2017,15064.0
2024-10-29 12:20:00,311.52,311.56,310.78,310.86,8928.0,307.2116,307.251,306.4818,306.5607,8928.0
2024-10-29 12:25:00,310.87,311.09,310.55,310.61,9092.0,306.5706,306.7875,306.255,306.3142,9092.0
2024-10-29 12:30:00,310.7,310.84,310.66,310.82,13056.0,306.4029,306.541,306.3635,306.5212,13056.0
2024-10-29 12:35:00,310.85,311.15,310.7,310.91,11537.0,306.5508,306.8467,306.4029,306.61,11537.0
2024-10-29 12:40:00,310.9,310.9,310.28,310.57,12245.0,306.6001,306.6001,305.9887,306.2747,12245.0
2024-10-29 12:45:00,310.53,310.54,310.48,310.54,1927.0,306.2353,306.2451,306.186,306.2451,1927.0
2024-10-29 12:50:00,310.57,310.89,310.49,310.74,19834.0,306.2747,306.5903,306.1958,306.4424,19834.0
2024-10-29 12:55:00,310.75,311.11,310.74,311.1,9016.0,306.4522,306.8072,306.4424,306.7974,9016.0
2024-10-29 13:00:00,311.11,311.46,311.07,311.1,8124.0,306.8072,307.1524,306.7678,306.7974,8124.0
2024-10-29 13:05:00,311.28,311.41,311.02,311.08,10176.0,306.9749,307.1031,306.7185,306.7777,10176.0
2024-10-29 13:10:00,311.08,311.08,310.87,311.05,8404.0,306.7777,306.7777,306.5706,306.7481,8404.0
2024-10-29 13:15:00,311.06,311.18,310.79,311.02,3866.0,306.7579,306.8763,306.4917,306.7185,3866.0
2024-10-29 13:20:00,310.99,311.0,310.77,310.89,4863.0,306.6889,306.6988,306.4719,306.5903,4863.0
2024-10-29 13:25:00,310.89,311.07,310.79,310.99,9740.0,306.5903,306.7678,306.4917,306.6889,9740.0
2024-10-29 13:30:00,311.06,311.06,310.75,310.92,10128.0,306.7579,306.7579,306.4522,306.6199,10128.0
2024-10-29 13:35:00,310.92,310.98,310.51,310.62,10228.0,306.6199,306.679,306.2155,306.324,10228.0
2024-10-29 13:40:00,310.62,310.88,310.61,310.78,8031.0,306.324,306.5804,306.3142,306.4818,8031.0
2024-10-29 13:45:00,310.78,311.04,310.74,311.0,11297.0,306.4818,306.7382,306.4424,306.6988,11297.0
2024-10-29 13:50:00,311.0,311.2,310.9,311.09,7144.0,306.6988,306.896,306.6001,306.7875,7144.0
2024-10-29 13:55:00,311.03,311.09,310.41,310.68,22085.0,306.7283,306.7875,306.1169,306.3832,22085.0
2024-10-29 14:00:00,310.55,311.02,310.5,311.01,10616.0,306.255,306.7185,306.2057,306.7086,10616.0
2024-10-29 14:05:00,310.89,311.0,310.64,310.64,6907.0,306.5903,306.6988,306.3437,306.3437,6907.0
2024-10-29 14:10:00,310.63,310.64,310.23,310.47,15350.0,306.3339,306.3437,305.9394,306.1761,15350.0
2024-10-29 14:15:00,310.47,310.6,310.44,310.53,9495.0,306.1761,306.3043,306.1465,306.2353,9495.0
2024-10-29 14:20:00,310.53,310.67,310.48,310.57,33295.0,306.2353,306.3733,306.186,306.2747,33295.0
2024-10-29 14:25:00,310.48,311.3,310.48,311.3,20086.0,306.186,306.9946,306.186,306.9946,20086.0
2024-10-29 14:30:00,311.22,311.5,311.15,311.15,15535.0,306.9157,307.1918,306.8467,306.8467,15535.0
2024-10-29 14:35:00,311.24,311.29,310.9,310.97,7626.0,306.9354,306.9847,306.6001,306.6692,7626.0
2024-10-29 14:40:00,310.97,311.1,310.69,310.71,8678.0,306.6692,306.7974,306.393,306.4128,8678.0
2024-10-29 14:45:00,310.7,310.76,310.03,310.06,44619.0,306.4029,306.4621,305.7422,305.7718,44619.0
2024-10-29 14:50:00,310.15,310.24,309.82,309.96,52620.0,305.8605,305.9493,305.5351,305.6731,52620.0
2024-10-29 14:55:00,310.1,310.1,309.32,309.43,27709.0,305.8112,305.8112,305.042,305.1505,27709.0
2024-10-29 15:00:00,309.41,310.13,309.41,310.03,34869.0,305.1307,305.8408,305.1307,305.7422,34869.0
2024-10-29 15:05:00,310.19,310.22,309.87,309.97,13807.0,305.9,305.9295,305.5844,305.683,13807.0
2024-10-29 15:10:00,309.97,310.06,309.61,309.68,10140.0,305.683,305.7718,305.328,305.397,10140.0
2024-10-29 15:15:00,309.5,309.87,309.5,309.67,12581.0,305.2195,305.5844,305.2195,305.3872,12581.0
2024-10-29 15:20:00,309.64,310.05,309.64,309.97,17698.0,305.3576,305.7619,305.3576,305.683,17698.0
2024-10-29 15:25:00,310.04,310.34,309.9,310.32,18161.0,305.752,306.0479,305.614,306.0282,18161.0
2024-10-29 15:30:00,310.33,310.5,309.73,309.75,37070.0,306.038,306.2057,305.4463,305.466,37070.0
2024-10-29 15:35:00,309.81,309.84,309.57,309.58,16868.0,305.5252,305.5548,305.2885,305.2984,16868.0
2024-10-29 15:40:00,309.58,309.66,309.21,309.31,27316.0,305.2984,305.3773,304.9335,305.0321,27316.0
2024-10-29 15:45:00,309.32,309.39,308.88,308.88,42507.0,305.042,305.111,304.6081,304.6081,42507.0
2024-10-29 15:50:00,308.82,309.13,308.25,308.37,45762.0,304.5489,304.8546,303.9868,304.1051,45762.0
2024-10-29 15:55:00,308.4,308.53,307.86,308.27,117775.0,304.1347,304.2629,303.6022,304.0065,117775.0
2024-10-30 09:30:00,308.0,313.95,308.0,313.72,33027.0,303.7403,309.608,303.7403,309.3811,33027.0
2024-10-30 09:35:00,312.99,314.3,312.12,313.5,23820.0,308.6612,309.9531,307.8033,309.1642,23820.0
2024-10-30 09:40:00,313.5,313.88,312.09,312.77,9718.0,309.1642,309.5389,307.7737,308.4443,9718.0
2024-10-30 09:45:00,313.11,314.27,313.1,313.72,12334.0,308.7796,309.9235,308.7697,309.3811,12334.0
2024-10-30 09:50:00,313.53,314.47,313.23,314.33,14600.0,309.1938,310.1208,308.8979,309.9827,14600.0
2024-10-30 09:55:00,314.34,314.62,313.31,313.67,11241.0,309.9926,310.2687,308.9768,309.3318,11241.0
2024-10-30 10:00:00,313.33,314.18,312.88,313.55,34513.0,308.9965,309.8348,308.5528,309.2135,34513.0
2024-10-30 10:05:00,313.25,313.49,312.03,312.47,13453.0,308.9176,309.1543,307.7145,308.1484,13453.0
2024-10-30 10:10:00,312.4,313.56,312.14,313.38,15256.0,308.0794,309.2234,307.823,309.0458,15256.0
2024-10-30 10:15:00,313.23,313.4,312.56,312.65,9003.0,308.8979,309.0656,308.2372,308.3259,9003.0
2024-10-30 10:20:00,312.55,312.65,312.06,312.06,7536.0,308.2273,308.3259,307.7441,307.7441,7536.0
2024-10-30 10:25:00,312.0,312.68,311.92,312.6,7209.0,307.6849,308.3555,307.606,308.2766,7209.0
2024-10-30 10:30:00,312.6,312.7,311.75,312.1,10132.0,308.2766,308.3752,307.4384,307.7835,10132.0
2024-10-30 10:35:00,312.1,312.79,311.86,312.69,8682.0,307.7835,308.464,307.5469,308.3654,8682.0
2024-10-30 10:40:00,312.69,312.93,312.24,312.75,18209.0,308.3654,308.6021,307.9216,308.4246,18209.0
2024-10-30 10:45:00,312.67,313.26,312.67,313.25,8731.0,308.3457,308.9275,308.3457,308.9176,8731.0
2024-10-30 10:50:00,313.2,313.53,313.09,313.37,12278.0,308.8683,309.1938,308.7599,309.036,12278.0
2024-10-30 10:55:00,313.2,313.74,313.04,313.24,28185.0,308.8683,309.4009,308.7105,308.9078,28185.0
2024-10-30 11:00:00,313.42,313.42,313.0,313.16,14700.0,309.0853,309.0853,308.6711,308.8289,14700.0
2024-10-30 11:05:00,313.02,313.14,312.76,313.0,7518.0,308.6908,308.8092,308.4344,308.6711,7518.0
2024-10-30 11:10:00,313.0,313.48,312.99,313.41,8924.0,308.6711,309.1445,308.6612,309.0754,8924.0
2024-10-30 11:15:00,313.41,313.64,312.99,313.18,35278.0,309.0754,309.3022,308.6612,308.8486,35278.0
2024-10-30 11:20:00,313.18,313.42,312.58,312.67,19586.0,308.8486,309.0853,308.2569,308.3457,19586.0
2024-10-30 11:25:00,312.67,312.91,312.15,312.91,25690.0,308.3457,308.5823,307.8329,308.5823,25690.0
2024-10-30 11:30:00,312.97,313.23,312.92,312.92,3000.0,308.6415,308.8979,308.5922,308.5922,3000.0
2024-10-30 11:35:00,313.12,313.54,312.96,313.42,6760.0,308.7894,309.2036,308.6317,309.0853,6760.0
2024-10-30 11:40:00,313.42,314.28,313.41,314.13,8556.0,309.0853,309.9334,309.0754,309.7855,8556.0
2024-10-30 11:45:00,314.15,315.66,314.01,315.66,24908.0,309.8052,311.2943,309.6671,311.2943,24908.0
2024-10-30 11:50:00,315.74,316.05,315.4,315.56,6372.0,311.3732,311.6789,311.0379,311.1957,6372.0
2024-10-30 11:55:00,315.5,315.92,315.39,315.62,9652.0,311.1365,311.5507,311.028,311.2549,9652.0
2024-10-30 12:00:00,315.38,315.63,315.0,315.13,14067.0,311.0182,311.2647,310.6434,310.7716,14067.0
2024-10-30 12:05:00,314.97,314.97,314.58,314.87,13501.0,310.6139,310.6139,310.2292,310.5152,13501.0
2024-10-30 12:10:00,314.87,314.87,314.5,314.6,13844.0,310.5152,310.5152,310.1504,310.249,13844.0
2024-10-30 12:15:00,314.62,314.82,314.49,314.78,12471.0,310.2687,310.4659,310.1405,310.4265,12471.0
2024-10-30 12:20:00,314.78,314.79,314.56,314.62,4166.0,310.4265,310.4363,310.2095,310.2687,4166.0
2024-10-30 12:25:00,314.65,315.18,314.46,314.5,29641.0,310.2983,310.8209,310.1109,310.1504,29641.0
2024-10-30 12:30:00,314.49,314.6,314.38,314.56,4762.0,310.1405,310.249,310.032,310.2095,4762.0
2024-10-30 12:35:00,314.56,315.07,314.55,314.83,6472.0,310.2095,310.7125,310.1997,310.4758,6472.0
2024-10-30 12:40:00,314.84,314.84,314.49,314.55,8847.0,310.4857,310.4857,310.1405,310.1997,8847.0
2024-10-30 12:45:00,314.55,314.67,314.45,314.63,14166.0,310.1997,310.318,310.101,310.2786,14166.0
2024-10-30 12:50:00,314.62,314.9,314.47,314.53,8290.0,310.2687,310.5448,310.1208,310.1799,8290.0
2024-10-30 12:55:00,314.65,315.01,314.4,314.41,8208.0,310.2983,310.6533,310.0517,310.0616,8208.0
2024-10-30 13:00:00,314.51,314.9,314.49,314.8,4690.0,310.1602,310.5448,310.1405,310.4462,4690.0
2024-10-30 13:05:00,314.73,315.12,314.73,315.12,6869.0,310.3772,310.7618,310.3772,310.7618,6869.0
2024-10-30 13:10:00,314.98,315.47,314.97,315.31,4408.0,310.6237,311.1069,310.6139,310.9492,4408.0
2024-10-30 13:15:00,315.41,315.46,314.85,315.13,12792.0,311.0478,311.0971,310.4955,310.7716,12792.0
2024-10-30 13:20:00,315.22,315.57,314.98,315.18,6997.0,310.8604,311.2056,310.6237,310.8209,6997.0
2024-10-30 13:25:00,315.32,315.59,315.22,315.31,9551.0,310.959,311.2253,310.8604,310.9492,9551.0
2024-10-30 13:30:00,315.31,315.31,314.56,314.67,8209.0,310.9492,310.9492,310.2095,310.318,8209.0
2024-10-30 13:35:00,314.67,315.05,314.66,314.96,5607.0,310.318,310.6927,310.3081,310.604,5607.0
2024-10-30 13:40:00,314.88,315.4,314.88,315.38,6297.0,310.5251,311.0379,310.5251,311.0182,6297.0
2024-10-30 13:45:00,315.4,315.58,315.29,315.58,2403.0,311.0379,311.2154,310.9294,311.2154,2403.0
2024-10-30 13:50:00,315.57,315.98,315.48,315.98,6339.0,311.2056,311.6099,311.1168,311.6099,6339.0
2024-10-30 13:55:00,315.71,316.0,315.57,315.84,14461.0,311.3436,311.6296,311.2056,311.4718,14461.0
2024-10-30 14:00:00,315.81,316.53,315.78,316.33,16409.0,311.4422,312.1523,311.4127,311.955,16409.0
2024-10-30 14:05:00,316.37,316.49,316.01,316.13,13507.0,311.9945,312.1128,311.6395,311.7578,13507.0
2024-10-30 14:10:00,316.13,316.48,316.06,316.19,6613.0,311.7578,312.103,311.6888,311.817,6613.0
2024-10-30 14:15:00,316.19,316.47,316.05,316.26,13278.0,311.817,312.0931,311.6789,311.886,13278.0
2024-10-30 14:20:00,316.36,316.42,315.17,315.36,20276.0,311.9846,312.0438,310.8111,310.9985,20276.0
2024-10-30 14:25:00,315.36,315.58,315.3,315.43,10042.0,310.9985,311.2154,310.9393,311.0675,10042.0
2024-10-30 14:30:00,315.43,315.56,315.23,315.32,18440.0,311.0675,311.1957,310.8703,310.959,18440.0
2024-10-30 14:35:00,315.34,315.68,315.21,315.46,13462.0,310.9787,311.314,310.8505,311.0971,13462.0
2024-10-30 14:40:00,315.35,315.79,315.21,315.27,19896.0,310.9886,311.4225,310.8505,310.9097,19896.0
2024-10-30 14:45:00,315.11,315.25,314.86,315.17,18353.0,310.7519,310.89,310.5054,310.8111,18353.0
2024-10-30 14:50:00,315.17,315.41,315.05,315.39,22121.0,310.8111,311.0478,310.6927,311.028,22121.0
2024-10-30 14:55:00,315.39,315.61,315.25,315.43,16116.0,311.028,311.245,310.89,311.0675,16116.0
2024-10-30 15:00:00,315.47,315.59,315.23,315.34,16204.0,311.1069,311.2253,310.8703,310.9787,16204.0
2024-10-30 15:05:00,315.34,315.47,315.18,315.29,22457.0,310.9787,311.1069,310.8209,310.9294,22457.0
2024-10-30 15:10:00,315.29,315.45,315.19,315.34,7896.0,310.9294,311.0872,310.8308,310.9787,7896.0
2024-10-30 15:15:00,315.33,315.42,315.04,315.09,22491.0,310.9689,311.0576,310.6829,310.7322,22491.0
2024-10-30 15:20:00,315.09,315.28,314.8,314.86,9973.0,310.7322,310.9196,310.4462,310.5054,9973.0
2024-10-30 15:25:00,314.92,315.0,314.74,314.85,11912.0,310.5645,310.6434,310.387,310.4955,11912.0
2024-10-30 15:30:00,314.93,315.13,314.92,315.04,10335.0,310.5744,310.7716,310.5645,310.6829,10335.0
2024-10-30 15:35:00,315.1,315.1,314.58,314.59,28315.0,310.7421,310.7421,310.2292,310.2391,28315.0
2024-10-30 15:40:00,314.58,314.67,314.49,314.55,42596.0,310.2292,310.318,310.1405,310.1997,42596.0
2024-10-30 15:45:00,314.55,314.55,314.01,314.21,42339.0,310.1997,310.1997,309.6671,309.8644,42339.0
2024-10-30 15:50:00,314.12,314.13,313.39,313.96,27054.0,309.7756,309.7855,309.0557,309.6178,27054.0
2024-10-30 15:55:00,313.96,313.96,312.37,312.73,138027.0,309.6178,309.6178,308.0498,308.4048,138027.0
2024-10-31 09:30:00,338.62,342.39,333.38,335.57,115294.0,333.9368,337.6546,328.7692,330.9289,115294.0
2024-10-31 09:35:00,335.58,335.78,329.06,329.11,66731.0,330.9388,331.136,324.509,324.5583,66731.0
2024-10-31 09:40:00,328.22,330.14,327.12,327.63,31380.0,323.6806,325.574,322.5958,323.0988,31380.0
2024-10-31 09:45:00,327.67,328.21,325.56,326.98,28319.0,323.1382,323.6707,321.0574,322.4578,28319.0
2024-10-31 09:50:00,326.98,327.1,324.12,325.32,62794.0,322.4578,322.5761,319.6373,320.8207,62794.0
2024-10-31 09:55:00,325.88,326.92,325.74,326.28,31779.0,321.373,322.3986,321.2349,321.7674,31779.0
2024-10-31 10:00:00,326.28,326.51,324.64,325.67,21393.0,321.7674,321.9943,320.1501,321.1659,21393.0
2024-10-31 10:05:00,325.37,325.92,324.8,325.37,33026.0,320.87,321.4124,320.3079,320.87,33026.0
2024-10-31 10:10:00,325.11,325.49,323.25,324.1,44293.0,320.6136,320.9884,318.7793,319.6176,44293.0
2024-10-31 10:15:00,323.85,323.9,322.1,322.15,59100.0,319.371,319.4203,317.6452,317.6946,59100.0
2024-10-31 10:20:00,322.41,323.19,321.37,321.58,27458.0,317.951,318.7202,316.9253,317.1324,27458.0
2024-10-31 10:25:00,321.35,322.15,321.0,321.03,31631.0,316.9056,317.6946,316.5605,316.59,31631.0
2024-10-31 10:30:00,321.04,322.84,320.47,322.01,53399.0,316.5999,318.375,316.0378,317.5565,53399.0
2024-10-31 10:35:00,322.01,323.3,321.47,322.73,23454.0,317.5565,318.8286,317.024,318.2665,23454.0
2024-10-31 10:40:00,323.04,323.04,321.5,321.93,21014.0,318.5722,318.5722,317.0535,317.4776,21014.0
2024-10-31 10:45:00,321.87,321.95,321.23,321.29,9287.0,317.4184,317.4973,316.7873,316.8464,9287.0
2024-10-31 10:50:00,321.73,321.96,320.96,321.06,31335.0,317.2804,317.5072,316.521,316.6196,31335.0
2024-10-31 10:55:00,321.18,321.31,320.6,320.88,48043.0,316.738,316.8662,316.166,316.4421,48043.0
2024-10-31 11:00:00,320.82,321.25,320.15,320.69,43159.0,316.3829,316.807,315.7222,316.2547,43159.0
2024-10-31 11:05:00,320.7,321.8,320.56,321.3,47871.0,316.2646,317.3494,316.1265,316.8563,47871.0
2024-10-31 11:10:00,321.3,321.3,320.56,320.65,46364.0,316.8563,316.8563,316.1265,316.2153,46364.0
2024-10-31 11:15:00,320.66,320.95,319.71,319.71,67479.0,316.2252,316.5111,315.2883,315.2883,67479.0
2024-10-31 11:20:00,319.94,320.7,319.6,320.45,34900.0,315.5151,316.2646,315.1798,316.0181,34900.0
2024-10-31 11:25:00,320.45,320.73,319.11,319.75,37128.0,316.0181,316.2942,314.6966,315.3277,37128.0
2024-10-31 11:30:00,319.76,321.25,319.76,321.25,18386.0,315.3376,316.807,315.3376,316.807,18386.0
2024-10-31 11:35:00,321.71,325.92,321.71,325.92,22999.0,317.2606,321.4124,317.2606,321.4124,22999.0
2024-10-31 11:40:00,325.65,326.99,324.95,326.52,58159.0,321.1461,322.4676,320.4558,322.0041,58159.0
2024-10-31 11:45:00,326.42,327.2,325.2,326.8,19602.0,321.9055,322.6747,320.7024,322.2802,19602.0
2024-10-31 11:50:00,326.9,327.3,325.96,325.96,12673.0,322.3789,322.7733,321.4519,321.4519,12673.0
2024-10-31 11:55:00,325.55,325.89,324.77,325.55,13713.0,321.0475,321.3828,320.2783,321.0475,13713.0
2024-10-31 12:00:00,325.8,325.82,324.85,325.22,11562.0,321.2941,321.3138,320.3572,320.7221,11562.0
2024-10-31 12:05:00,325.2,325.46,324.35,324.54,7208.0,320.7024,320.9588,319.8641,320.0515,7208.0
2024-10-31 12:10:00,324.52,324.63,323.77,324.11,11520.0,320.0318,320.1403,319.2921,319.6274,11520.0
2024-10-31 12:15:00,324.11,324.21,322.81,323.77,12236.0,319.6274,319.7261,318.3454,319.2921,12236.0
2024-10-31 12:20:00,323.69,323.77,322.29,322.79,9250.0,319.2133,319.2921,317.8326,318.3257,9250.0
2024-10-31 12:25:00,322.77,323.01,321.61,322.25,18630.0,318.306,318.5427,317.162,317.7932,18630.0
2024-10-31 12:30:00,322.09,322.09,321.08,321.41,11691.0,317.6354,317.6354,316.6393,316.9648,11691.0
2024-10-31 12:35:00,321.52,322.26,321.35,322.23,5470.0,317.0733,317.803,316.9056,317.7734,5470.0
2024-10-31 12:40:00,322.35,323.06,322.03,322.8,13372.0,317.8918,318.592,317.5762,318.3356,13372.0
2024-10-31 12:45:00,322.78,323.17,322.57,323.05,23557.0,318.3158,318.7004,318.1087,318.5821,23557.0
2024-10-31 12:50:00,323.06,323.12,322.22,322.26,19166.0,318.592,318.6511,317.7636,317.803,19166.0
2024-10-31 12:55:00,322.18,322.53,322.0,322.31,6852.0,317.7241,318.0693,317.5466,317.8523,6852.0
2024-10-31 13:00:00,322.52,323.31,322.4,322.65,6597.0,318.0594,318.8385,317.9411,318.1876,6597.0
2024-10-31 13:05:00,322.62,322.65,322.2,322.3,6179.0,318.1581,318.1876,317.7439,317.8425,6179.0
2024-10-31 13:10:00,322.37,322.97,322.37,322.81,5796.0,317.9115,318.5032,317.9115,318.3454,5796.0
2024-10-31 13:15:00,322.81,324.07,322.8,323.78,44790.0,318.3454,319.588,318.3356,319.302,44790.0
2024-10-31 13:20:00,323.78,323.82,323.03,323.23,14023.0,319.302,319.3415,318.5624,318.7596,14023.0
2024-10-31 13:25:00,323.03,323.18,322.54,322.91,6667.0,318.5624,318.7103,318.0792,318.444,6667.0
2024-10-31 13:30:00,322.93,323.0,322.65,323.0,6009.0,318.4638,318.5328,318.1876,318.5328,6009.0
2024-10-31 13:35:00,322.97,323.59,322.73,322.95,53544.0,318.5032,319.1146,318.2665,318.4835,53544.0
2024-10-31 13:40:00,322.82,323.09,322.72,322.89,10795.0,318.3553,318.6216,318.2567,318.4243,10795.0
2024-10-31 13:45:00,323.0,323.03,322.34,322.87,13435.0,318.5328,318.5624,317.8819,318.4046,13435.0
2024-10-31 13:50:00,322.58,322.75,322.24,322.56,10638.0,318.1186,318.2863,317.7833,318.0989,10638.0
2024-10-31 13:55:00,322.56,323.11,322.5,323.0,23177.0,318.0989,318.6413,318.0397,318.5328,23177.0
2024-10-31 14:00:00,323.01,323.04,322.0,322.45,12987.0,318.5427,318.5722,317.5466,317.9904,12987.0
2024-10-31 14:05:00,322.47,322.88,322.2,322.69,5352.0,318.0101,318.4145,317.7439,318.2271,5352.0
2024-10-31 14:10:00,322.5,322.58,321.35,321.55,9486.0,318.0397,318.1186,316.9056,317.1028,9486.0
2024-10-31 14:15:00,321.36,322.1,321.36,321.83,8815.0,316.9155,317.6452,316.9155,317.379,8815.0
2024-10-31 14:20:00,321.9,322.21,321.67,322.03,7647.0,317.448,317.7537,317.2212,317.5762,7647.0
2024-10-31 14:25:00,322.06,322.36,321.79,322.01,5899.0,317.6058,317.9016,317.3395,317.5565,5899.0
2024-10-31 14:30:00,321.99,322.0,321.59,322.0,8455.0,317.5368,317.5466,317.1423,317.5466,8455.0
2024-10-31 14:35:00,321.85,322.0,321.56,321.89,7842.0,317.3987,317.5466,317.1127,317.4381,7842.0
2024-10-31 14:40:00,321.86,322.11,320.7,321.09,13423.0,317.4086,317.6551,316.2646,316.6492,13423.0
2024-10-31 14:45:00,320.92,321.26,320.69,320.69,5055.0,316.4816,316.8169,316.2547,316.2547,5055.0
2024-10-31 14:50:00,320.51,320.94,320.36,320.9,4878.0,316.0772,316.5013,315.9293,316.4618,4878.0
2024-10-31 14:55:00,320.98,321.17,320.68,320.91,7567.0,316.5407,316.7281,316.2449,316.4717,7567.0
2024-10-31 15:00:00,320.79,320.8,320.28,320.44,5756.0,316.3534,316.3632,315.8504,316.0082,5756.0
2024-10-31 15:05:00,320.3,320.34,319.45,319.56,13486.0,315.8701,315.9096,315.0319,315.1404,13486.0
2024-10-31 15:10:00,319.49,319.49,318.92,319.24,11784.0,315.0713,315.0713,314.5092,314.8248,11784.0
2024-10-31 15:15:00,319.31,319.38,318.94,319.04,11649.0,314.8938,314.9629,314.5289,314.6276,11649.0
2024-10-31 15:20:00,319.1,320.45,318.99,320.04,64477.0,314.6867,316.0181,314.5783,315.6137,64477.0
2024-10-31 15:25:00,319.84,319.88,319.4,319.4,8397.0,315.4165,315.4559,314.9826,314.9826,8397.0
2024-10-31 15:30:00,319.4,319.4,317.65,318.02,14338.0,314.9826,314.9826,313.2568,313.6217,14338.0
2024-10-31 15:35:00,318.02,318.62,317.72,317.88,22926.0,313.6217,314.2134,313.3258,313.4836,22926.0
2024-10-31 15:40:00,317.76,318.25,317.42,317.77,22558.0,313.3653,313.8485,313.03,313.3751,22558.0
2024-10-31 15:45:00,317.91,318.26,316.24,316.42,60847.0,313.5132,313.8584,311.8663,312.0438,60847.0
2024-10-31 15:50:00,316.27,316.81,316.08,316.61,70076.0,311.8959,312.4284,311.7085,312.2312,70076.0
2024-10-31 15:55:00,316.81,316.82,313.95,314.65,250940.0,312.4284,312.4383,309.608,310.2983,250940.0
2024-11-01 09:30:00,313.3,315.66,311.78,314.75,44807.0,308.9669,311.2943,307.468,310.3969,44807.0
2024-11-01 09:35:00,315.07,316.31,313.5,313.5,19378.0,310.7125,311.9353,309.1642,309.1642,19378.0
2024-11-01 09:40:00,313.12,313.43,310.92,310.92,26716.0,308.7894,309.0952,306.6199,306.6199,26716.0
2024-11-01 09:45:00,310.81,311.65,308.0,308.8,48170.0,306.5114,307.3398,303.7403,304.5292,48170.0
2024-11-01 09:50:00,309.0,309.0,306.66,308.26,35492.0,304.7264,304.7264,302.4188,303.9967,35492.0
2024-11-01 09:55:00,308.1,309.06,307.69,308.07,28059.0,303.8389,304.7856,303.4345,303.8093,28059.0
2024-11-01 10:00:00,308.36,308.89,307.75,308.49,17334.0,304.0953,304.6179,303.4937,304.2235,17334.0
2024-11-01 10:05:00,308.49,310.0,308.49,309.87,25974.0,304.2235,305.7126,304.2235,305.5844,25974.0
2024-11-01 10:10:00,310.13,310.17,309.48,309.66,29572.0,305.8408,305.8802,305.1998,305.3773,29572.0
2024-11-01 10:15:00,309.68,310.42,309.19,310.19,30407.0,305.397,306.1268,304.9138,305.9,30407.0
2024-11-01 10:20:00,310.15,310.47,309.81,309.98,46583.0,305.8605,306.1761,305.5252,305.6929,46583.0
2024-11-01 10:25:00,310.25,311.12,309.95,310.91,16013.0,305.9591,306.8171,305.6633,306.61,16013.0
2024-11-01 10:30:00,310.93,311.05,310.63,310.72,15648.0,306.6297,306.7481,306.3339,306.4226,15648.0
2024-11-01 10:35:00,310.75,310.9,309.99,310.24,18072.0,306.4522,306.6001,305.7027,305.9493,18072.0
2024-11-01 10:40:00,310.24,310.41,309.94,310.11,20403.0,305.9493,306.1169,305.6534,305.8211,20403.0
2024-11-01 10:45:00,310.26,310.41,309.5,310.25,34096.0,305.969,306.1169,305.2195,305.9591,34096.0
2024-11-01 10:50:00,310.58,311.07,310.58,310.89,10697.0,306.2846,306.7678,306.2846,306.5903,10697.0
2024-11-01 10:55:00,310.61,311.18,310.59,311.02,13012.0,306.3142,306.8763,306.2944,306.7185,13012.0
2024-11-01 11:00:00,310.94,310.95,310.1,310.1,14667.0,306.6396,306.6495,305.8112,305.8112,14667.0
2024-11-01 11:05:00,310.04,310.04,309.55,309.76,20982.0,305.752,305.752,305.2688,305.4759,20982.0
2024-11-01 11:10:00,309.76,309.92,309.53,309.74,12352.0,305.4759,305.6337,305.2491,305.4562,12352.0
2024-11-01 11:15:00,309.82,310.51,309.82,310.38,85822.0,305.5351,306.2155,305.5351,306.0873,85822.0
2024-11-01 11:20:00,310.34,311.1,310.11,311.03,10378.0,306.0479,306.7974,305.8211,306.7283,10378.0
2024-11-01 11:25:00,310.77,310.99,310.39,310.82,16439.0,306.4719,306.6889,306.0972,306.5212,16439.0
2024-11-01 11:30:00,310.98,312.22,310.88,311.98,5508.0,306.679,307.9019,306.5804,307.6652,5508.0
2024-11-01 11:35:00,312.0,312.75,311.99,312.15,21218.0,307.6849,308.4246,307.6751,307.8329,21218.0
2024-11-01 11:40:00,312.19,312.95,311.95,312.95,5795.0,307.8723,308.6218,307.6356,308.6218,5795.0
2024-11-01 11:45:00,312.96,313.17,312.63,312.82,14163.0,308.6317,308.8387,308.3062,308.4936,14163.0
2024-11-01 11:50:00,312.83,312.96,312.44,312.69,13807.0,308.5034,308.6317,308.1188,308.3654,13807.0
2024-11-01 11:55:00,312.69,313.05,312.54,313.03,6908.0,308.3654,308.7204,308.2175,308.7007,6908.0
2024-11-01 12:00:00,313.03,314.26,313.03,314.13,9365.0,308.7007,309.9137,308.7007,309.7855,9365.0
2024-11-01 12:05:00,314.2,314.81,314.03,314.58,10746.0,309.8545,310.4561,309.6869,310.2292,10746.0
2024-11-01 12:10:00,314.76,315.47,314.55,315.01,10244.0,310.4068,311.1069,310.1997,310.6533,10244.0
2024-11-01 12:15:00,315.11,315.67,314.89,315.67,6274.0,310.7519,311.3042,310.535,311.3042,6274.0
2024-11-01 12:20:00,315.7,316.0,315.45,315.98,16714.0,311.3338,311.6296,311.0872,311.6099,16714.0
2024-11-01 12:25:00,315.99,316.37,315.84,316.01,33819.0,311.6197,311.9945,311.4718,311.6395,33819.0
2024-11-01 12:30:00,316.01,316.74,315.45,316.74,33005.0,311.6395,312.3594,311.0872,312.3594,33005.0
2024-11-01 12:35:00,316.74,318.75,316.73,318.44,15239.0,312.3594,314.3416,312.3495,314.0359,15239.0
2024-11-01 12:40:00,318.44,318.63,316.48,316.49,44345.0,314.0359,314.2232,312.103,312.1128,44345.0
2024-11-01 12:45:00,316.49,316.87,315.75,316.1,13737.0,312.1128,312.4876,311.3831,311.7282,13737.0
2024-11-01 12:50:00,316.23,316.32,315.54,315.62,8243.0,311.8564,311.9452,311.176,311.2549,8243.0
2024-11-01 12:55:00,315.43,315.59,314.45,314.46,7092.0,311.0675,311.2253,310.101,310.1109,7092.0
2024-11-01 13:00:00,314.48,315.33,314.47,315.01,2635.0,310.1306,310.9689,310.1208,310.6533,2635.0
2024-11-01 13:05:00,315.37,315.75,315.19,315.42,12832.0,311.0083,311.3831,310.8308,311.0576,12832.0
2024-11-01 13:10:00,315.19,315.75,315.19,315.75,9636.0,310.8308,311.3831,310.8308,311.3831,9636.0
2024-11-01 13:15:00,315.83,316.0,315.56,315.77,6097.0,311.462,311.6296,311.1957,311.4028,6097.0
2024-11-01 13:20:00,315.77,316.51,315.59,316.5,12861.0,311.4028,312.1326,311.2253,312.1227,12861.0
2024-11-01 13:25:00,316.36,316.71,315.77,316.36,19979.0,311.9846,312.3298,311.4028,311.9846,19979.0
2024-11-01 13:30:00,316.36,316.43,316.01,316.13,7615.0,311.9846,312.0537,311.6395,311.7578,7615.0
2024-11-01 13:35:00,316.13,316.14,315.02,315.57,15651.0,311.7578,311.7677,310.6632,311.2056,15651.0
2024-11-01 13:40:00,315.44,315.95,315.44,315.85,7575.0,311.0774,311.5803,311.0774,311.4817,7575.0
2024-11-01 13:45:00,315.85,316.33,315.84,316.32,5269.0,311.4817,311.955,311.4718,311.9452,5269.0
2024-11-01 13:50:00,316.32,316.6,316.14,316.49,6279.0,311.9452,312.2213,311.7677,312.1128,6279.0
2024-11-01 13:55:00,316.49,316.49,315.29,315.5,14850.0,312.1128,312.1128,310.9294,311.1365,14850.0
2024-11-01 14:00:00,315.24,315.98,315.12,315.91,4867.0,310.8801,311.6099,310.7618,311.5409,4867.0
2024-11-01 14:05:00,315.91,316.12,315.61,315.86,4009.0,311.5409,311.7479,311.245,311.4915,4009.0
2024-11-01 14:10:00,315.9,315.9,315.2,315.2,10719.0,311.531,311.531,310.8407,310.8407,10719.0
2024-11-01 14:15:00,315.39,315.78,315.3,315.65,5866.0,311.028,311.4127,310.9393,311.2844,5866.0
2024-11-01 14:20:00,315.65,316.15,315.65,316.13,2888.0,311.2844,311.7775,311.2844,311.7578,2888.0
2024-11-01 14:25:00,316.07,316.49,315.86,316.47,5336.0,311.6986,312.1128,311.4915,312.0931,5336.0
2024-11-01 14:30:00,316.28,316.41,315.97,316.21,10049.0,311.9057,312.0339,311.6,311.8367,10049.0
2024-11-01 14:35:00,316.22,316.44,316.07,316.39,2743.0,311.8466,312.0635,311.6986,312.0142,2743.0
2024-11-01 14:40:00,316.25,316.34,315.78,316.23,20281.0,311.8761,311.9649,311.4127,311.8564,20281.0
2024-11-01 14:45:00,316.31,316.79,316.22,316.79,4299.0,311.9353,312.4087,311.8466,312.4087,4299.0
2024-11-01 14:50:00,316.81,316.96,316.64,316.83,4581.0,312.4284,312.5763,312.2608,312.4481,4581.0
2024-11-01 14:55:00,316.64,316.97,316.64,316.83,12482.0,312.2608,312.5862,312.2608,312.4481,12482.0
2024-11-01 15:00:00,316.82,317.49,316.44,316.55,21922.0,312.4383,313.099,312.0635,312.172,21922.0
2024-11-01 15:05:00,316.54,316.77,315.87,316.75,16292.0,312.1621,312.389,311.5014,312.3692,16292.0
2024-11-01 15:10:00,316.75,317.21,316.75,316.84,16771.0,312.3692,312.8229,312.3692,312.458,16771.0
2024-11-01 15:15:00,316.86,317.06,316.69,316.89,13730.0,312.4777,312.6749,312.3101,312.5073,13730.0
2024-11-01 15:20:00,316.89,317.09,316.49,316.5,32080.0,312.5073,312.7045,312.1128,312.1227,32080.0
2024-11-01 15:25:00,316.46,316.61,316.1,316.43,26302.0,312.0832,312.2312,311.7282,312.0537,26302.0
2024-11-01 15:30:00,316.42,316.42,315.84,316.13,37048.0,312.0438,312.0438,311.4718,311.7578,37048.0
2024-11-01 15:35:00,316.07,316.44,315.79,316.35,27319.0,311.6986,312.0635,311.4225,311.9748,27319.0
2024-11-01 15:40:00,316.35,317.13,316.33,316.69,38256.0,311.9748,312.744,311.955,312.3101,38256.0
2024-11-01 15:45:00,316.71,316.9,316.15,316.17,30286.0,312.3298,312.5172,311.7775,311.7973,30286.0
2024-11-01 15:50:00,316.17,316.97,315.89,316.17,59333.0,311.7973,312.5862,311.5211,311.7973,59333.0
2024-11-01 15:55:00,316.17,317.01,315.97,316.51,164890.0,311.7973,312.6256,311.6,312.1326,164890.0
2024-11-04 09:30:00,316.72,317.25,315.67,317.16,23504.0,312.3396,312.8623,311.3042,312.7736,23504.0
2024-11-04 09:35:00,317.04,317.98,315.54,315.8,18788.0,312.6552,313.5822,311.176,311.4324,18788.0
2024-11-04 09:40:00,315.8,316.19,314.27,314.94,21587.0,311.4324,311.817,309.9235,310.5843,21587.0
2024-11-04 09:45:00,314.76,316.15,314.13,315.64,14970.0,310.4068,311.7775,309.7855,311.2746,14970.0
2024-11-04 09:50:00,315.56,315.69,314.29,314.74,21606.0,311.1957,311.3239,309.9433,310.387,21606.0
2024-11-04 09:55:00,314.72,315.74,314.29,315.68,19829.0,310.3673,311.3732,309.9433,311.314,19829.0
2024-11-04 10:00:00,315.68,315.68,313.99,314.05,12840.0,311.314,311.314,309.6474,309.7066,12840.0
2024-11-04 10:05:00,314.05,314.96,314.04,314.96,9297.0,309.7066,310.604,309.6967,310.604,9297.0
2024-11-04 10:10:00,314.98,315.62,314.98,315.59,11799.0,310.6237,311.2549,310.6237,311.2253,11799.0
2024-11-04 10:15:00,315.59,315.9,315.47,315.8,15004.0,311.2253,311.531,311.1069,311.4324,15004.0
2024-11-04 10:20:00,315.85,316.46,315.83,315.94,16971.0,311.4817,312.0832,311.462,311.5704,16971.0
2024-11-04 10:25:00,315.7,315.95,315.47,315.78,6915.0,311.3338,311.5803,311.1069,311.4127,6915.0
2024-11-04 10:30:00,315.61,315.78,315.12,315.75,13657.0,311.245,311.4127,310.7618,311.3831,13657.0
2024-11-04 10:35:00,315.62,315.88,315.52,315.87,3365.0,311.2549,311.5113,311.1562,311.5014,3365.0
2024-11-04 10:40:00,315.82,315.83,315.24,315.31,11865.0,311.4521,311.462,310.8801,310.9492,11865.0
2024-11-04 10:45:00,315.5,315.64,315.06,315.44,12770.0,311.1365,311.2746,310.7026,311.0774,12770.0
2024-11-04 10:50:00,315.48,316.43,315.46,316.41,4217.0,311.1168,312.0537,311.0971,312.0339,4217.0
2024-11-04 10:55:00,316.33,316.39,315.48,315.48,8499.0,311.955,312.0142,311.1168,311.1168,8499.0
2024-11-04 11:00:00,315.49,315.49,314.64,314.8,7168.0,311.1267,311.1267,310.2884,310.4462,7168.0
2024-11-04 11:05:00,314.6,314.93,314.59,314.76,4099.0,310.249,310.5744,310.2391,310.4068,4099.0
2024-11-04 11:10:00,314.74,314.74,314.44,314.47,4692.0,310.387,310.387,310.0912,310.1208,4692.0
2024-11-04 11:15:00,314.4,314.56,314.36,314.49,1625.0,310.0517,310.2095,310.0123,310.1405,1625.0
2024-11-04 11:20:00,314.46,314.75,314.45,314.57,3347.0,310.1109,310.3969,310.101,310.2194,3347.0
2024-11-04 11:25:00,314.57,314.71,314.47,314.71,3424.0,310.2194,310.3574,310.1208,310.3574,3424.0
2024-11-04 11:30:00,314.63,314.83,314.52,314.7,6661.0,310.2786,310.4758,310.1701,310.3476,6661.0
2024-11-04 11:35:00,314.7,314.7,314.34,314.51,9027.0,310.3476,310.3476,309.9926,310.1602,9027.0
2024-11-04 11:40:00,314.45,314.47,313.37,313.51,19811.0,310.101,310.1208,309.036,309.174,19811.0
2024-11-04 11:45:00,313.45,313.69,313.35,313.54,5946.0,309.1149,309.3516,309.0163,309.2036,5946.0
2024-11-04 11:50:00,313.39,313.67,313.35,313.39,7531.0,309.0557,309.3318,309.0163,309.0557,7531.0
2024-11-04 11:55:00,313.38,314.36,313.35,314.35,10396.0,309.0458,310.0123,309.0163,310.0024,10396.0
2024-11-04 12:00:00,314.45,314.89,314.39,314.85,7506.0,310.101,310.535,310.0419,310.4955,7506.0
2024-11-04 12:05:00,315.05,315.34,314.84,315.26,7902.0,310.6927,310.9787,310.4857,310.8998,7902.0
2024-11-04 12:10:00,315.22,315.46,315.22,315.42,3785.0,310.8604,311.0971,310.8604,311.0576,3785.0
2024-11-04 12:15:00,315.4,315.68,315.21,315.49,11806.0,311.0379,311.314,310.8505,311.1267,11806.0
2024-11-04 12:20:00,315.31,315.56,315.2,315.33,11166.0,310.9492,311.1957,310.8407,310.9689,11166.0
2024-11-04 12:25:00,315.34,315.52,315.33,315.5,3161.0,310.9787,311.1562,310.9689,311.1365,3161.0
2024-11-04 12:30:00,315.5,315.62,315.42,315.52,6342.0,311.1365,311.2549,311.0576,311.1562,6342.0
2024-11-04 12:35:00,315.42,315.47,314.61,314.75,8616.0,311.0576,311.1069,310.2588,310.3969,8616.0
2024-11-04 12:40:00,314.75,315.09,314.55,314.63,8542.0,310.3969,310.7322,310.1997,310.2786,8542.0
2024-11-04 12:45:00,314.6,314.6,314.0,314.0,2707.0,310.249,310.249,309.6573,309.6573,2707.0
2024-11-04 12:50:00,314.2,314.21,314.0,314.0,3112.0,309.8545,309.8644,309.6573,309.6573,3112.0
2024-11-04 12:55:00,314.0,314.17,313.71,313.91,3951.0,309.6573,309.8249,309.3713,309.5685,3951.0
2024-11-04 13:00:00,313.87,313.87,313.01,313.06,3902.0,309.5291,309.5291,308.681,308.7303,3902.0
2024-11-04 13:05:00,313.05,313.28,312.67,313.06,11113.0,308.7204,308.9472,308.3457,308.7303,11113.0
2024-11-04 13:10:00,313.1,313.59,313.09,313.38,5531.0,308.7697,309.2529,308.7599,309.0458,5531.0
2024-11-04 13:15:00,313.35,313.58,313.25,313.32,5782.0,309.0163,309.2431,308.9176,308.9867,5782.0
2024-11-04 13:20:00,313.44,313.44,312.8,312.89,13997.0,309.105,309.105,308.4739,308.5626,13997.0
2024-11-04 13:25:00,312.91,313.16,312.74,312.86,5229.0,308.5823,308.8289,308.4147,308.533,5229.0
2024-11-04 13:30:00,312.7,313.42,312.7,313.38,5401.0,308.3752,309.0853,308.3752,309.0458,5401.0
2024-11-04 13:35:00,313.38,313.57,313.38,313.42,1649.0,309.0458,309.2332,309.0458,309.0853,1649.0
2024-11-04 13:40:00,313.46,313.72,313.41,313.56,2667.0,309.1247,309.3811,309.0754,309.2234,2667.0
2024-11-04 13:45:00,313.73,313.74,313.49,313.65,6322.0,309.391,309.4009,309.1543,309.3121,6322.0
2024-11-04 13:50:00,313.53,313.59,312.78,313.2,9356.0,309.1938,309.2529,308.4541,308.8683,9356.0
2024-11-04 13:55:00,313.21,313.4,313.11,313.11,2438.0,308.8782,309.0656,308.7796,308.7796,2438.0
2024-11-04 14:00:00,313.05,313.13,312.85,313.05,8617.0,308.7204,308.7993,308.5232,308.7204,8617.0
2024-11-04 14:05:00,313.06,313.2,312.59,312.87,11806.0,308.7303,308.8683,308.2668,308.5429,11806.0
2024-11-04 14:10:00,312.81,313.03,312.71,312.89,7554.0,308.4837,308.7007,308.3851,308.5626,7554.0
2024-11-04 14:15:00,313.0,313.0,312.66,312.88,7773.0,308.6711,308.6711,308.3358,308.5528,7773.0
2024-11-04 14:20:00,312.74,312.96,312.66,312.74,9561.0,308.4147,308.6317,308.3358,308.4147,9561.0
2024-11-04 14:25:00,312.74,312.81,311.85,311.85,23811.0,308.4147,308.4837,307.537,307.537,23811.0
2024-11-04 14:30:00,311.79,312.22,311.71,312.08,5305.0,307.4778,307.9019,307.3989,307.7638,5305.0
2024-11-04 14:35:00,312.22,313.17,312.22,313.17,5505.0,307.9019,308.8387,307.9019,308.8387,5505.0
2024-11-04 14:40:00,313.08,313.22,312.91,313.13,6450.0,308.75,308.8881,308.5823,308.7993,6450.0
2024-11-04 14:45:00,313.05,313.32,312.96,313.32,5944.0,308.7204,308.9867,308.6317,308.9867,5944.0
2024-11-04 14:50:00,313.28,313.93,313.27,313.64,6419.0,308.9472,309.5882,308.9374,309.3022,6419.0
2024-11-04 14:55:00,313.75,313.84,313.0,313.0,14062.0,309.4107,309.4995,308.6711,308.6711,14062.0
2024-11-04 15:00:00,313.33,313.47,313.13,313.37,3250.0,308.9965,309.1346,308.7993,309.036,3250.0
2024-11-04 15:05:00,313.38,313.86,313.27,313.27,24850.0,309.0458,309.5192,308.9374,308.9374,24850.0
2024-11-04 15:10:00,313.2,313.31,312.93,313.31,5267.0,308.8683,308.9768,308.6021,308.9768,5267.0
2024-11-04 15:15:00,312.92,313.29,312.9,313.26,3542.0,308.5922,308.9571,308.5725,308.9275,3542.0
2024-11-04 15:20:00,312.98,313.25,312.88,313.25,14089.0,308.6514,308.9176,308.5528,308.9176,14089.0
2024-11-04 15:25:00,313.37,313.37,312.54,312.56,6454.0,309.036,309.036,308.2175,308.2372,6454.0
2024-11-04 15:30:00,312.49,312.59,311.77,312.09,14289.0,308.1682,308.2668,307.4581,307.7737,14289.0
2024-11-04 15:35:00,312.09,312.23,311.65,311.69,10731.0,307.7737,307.9117,307.3398,307.3792,10731.0
2024-11-04 15:40:00,311.77,312.02,311.65,311.88,11561.0,307.4581,307.7047,307.3398,307.5666,11561.0
2024-11-04 15:45:00,311.88,312.24,311.61,311.61,24818.0,307.5666,307.9216,307.3003,307.3003,24818.0
2024-11-04 15:50:00,311.61,312.01,311.47,311.97,24365.0,307.3003,307.6948,307.1623,307.6553,24365.0
2024-11-04 15:55:00,311.97,312.6,311.4,312.58,103650.0,307.6553,308.2766,307.0932,308.2569,103650.0
2024-11-05 09:30:00,312.24,314.51,311.26,313.15,30153.0,307.9216,310.1602,306.9552,308.819,30153.0
2024-11-05 09:35:00,313.09,316.23,312.81,315.66,15509.0,308.7599,311.8564,308.4837,311.2943,15509.0
2024-11-05 09:40:00,315.66,316.01,314.55,315.37,9745.0,311.2943,311.6395,310.1997,311.0083,9745.0
2024-11-05 09:45:00,315.19,315.19,314.39,314.67,20965.0,310.8308,310.8308,310.0419,310.318,20965.0
2024-11-05 09:50:00,314.48,315.23,314.21,315.02,21535.0,310.1306,310.8703,309.8644,310.6632,21535.0
2024-11-05 09:55:00,315.28,315.85,314.7,315.44,15834.0,310.9196,311.4817,310.3476,311.0774,15834.0
2024-11-05 10:00:00,315.67,316.0,315.22,315.42,9111.0,311.3042,311.6296,310.8604,311.0576,9111.0
2024-11-05 10:05:00,315.41,315.81,314.73,315.46,14049.0,311.0478,311.4422,310.3772,311.0971,14049.0
2024-11-05 10:10:00,315.69,315.83,314.74,314.74,3816.0,311.3239,311.462,310.387,310.387,3816.0
2024-11-05 10:15:00,314.92,315.51,314.74,315.35,3722.0,310.5645,311.1464,310.387,310.9886,3722.0
2024-11-05 10:20:00,315.33,315.66,315.29,315.31,3282.0,310.9689,311.2943,310.9294,310.9492,3282.0
2024-11-05 10:25:00,315.27,315.3,314.85,315.15,12352.0,310.9097,310.9393,310.4955,310.7914,12352.0
2024-11-05 10:30:00,315.37,315.54,315.05,315.44,5339.0,311.0083,311.176,310.6927,311.0774,5339.0
2024-11-05 10:35:00,315.51,315.59,315.18,315.49,7388.0,311.1464,311.2253,310.8209,311.1267,7388.0
2024-11-05 10:40:00,315.52,315.52,315.17,315.47,3336.0,311.1562,311.1562,310.8111,311.1069,3336.0
2024-11-05 10:45:00,315.19,315.28,314.26,314.26,2621.0,310.8308,310.9196,309.9137,309.9137,2621.0
2024-11-05 10:50:00,314.44,314.44,313.79,314.05,3914.0,310.0912,310.0912,309.4502,309.7066,3914.0
2024-11-05 10:55:00,314.03,314.25,313.88,313.98,11365.0,309.6869,309.9038,309.5389,309.6375,11365.0
2024-11-05 11:00:00,313.96,314.42,313.96,313.96,7378.0,309.6178,310.0715,309.6178,309.6178,7378.0
2024-11-05 11:05:00,313.95,313.96,313.66,313.94,1838.0,309.608,309.6178,309.322,309.5981,1838.0
2024-11-05 11:10:00,313.79,314.14,313.02,313.05,7242.0,309.4502,309.7953,308.6908,308.7204,7242.0
2024-11-05 11:15:00,313.23,313.9,313.04,313.6,6639.0,308.8979,309.5587,308.7105,309.2628,6639.0
2024-11-05 11:20:00,313.65,314.19,313.56,313.95,5657.0,309.3121,309.8446,309.2234,309.608,5657.0
2024-11-05 11:25:00,313.98,314.68,313.97,314.6,8750.0,309.6375,310.3279,309.6277,310.249,8750.0
2024-11-05 11:30:00,314.6,314.97,314.51,314.75,17065.0,310.249,310.6139,310.1602,310.3969,17065.0
2024-11-05 11:35:00,314.58,314.81,314.28,314.28,8742.0,310.2292,310.4561,309.9334,309.9334,8742.0
2024-11-05 11:40:00,314.41,314.43,314.25,314.37,1900.0,310.0616,310.0813,309.9038,310.0222,1900.0
2024-11-05 11:45:00,314.34,314.37,314.19,314.19,4838.0,309.9926,310.0222,309.8446,309.8446,4838.0
2024-11-05 11:50:00,314.23,314.23,313.79,313.79,1968.0,309.8841,309.8841,309.4502,309.4502,1968.0
2024-11-05 11:55:00,313.87,314.36,313.85,314.23,6369.0,309.5291,310.0123,309.5093,309.8841,6369.0
2024-11-05 12:00:00,314.34,314.45,314.23,314.37,7821.0,309.9926,310.101,309.8841,310.0222,7821.0
2024-11-05 12:05:00,314.34,314.43,314.31,314.37,1600.0,309.9926,310.0813,309.963,310.0222,1600.0
2024-11-05 12:10:00,314.37,314.57,314.31,314.54,4300.0,310.0222,310.2194,309.963,310.1898,4300.0
2024-11-05 12:15:00,314.63,314.93,314.62,314.84,4185.0,310.2786,310.5744,310.2687,310.4857,4185.0
2024-11-05 12:20:00,314.88,315.05,314.81,314.92,4179.0,310.5251,310.6927,310.4561,310.5645,4179.0
2024-11-05 12:25:00,314.96,315.01,314.68,314.81,9148.0,310.604,310.6533,310.3279,310.4561,9148.0
2024-11-05 12:30:00,314.68,314.95,314.6,314.95,1111.0,310.3279,310.5941,310.249,310.5941,1111.0
2024-11-05 12:35:00,314.85,314.86,314.67,314.68,2144.0,310.4955,310.5054,310.318,310.3279,2144.0
2024-11-05 12:40:00,314.6,314.67,314.18,314.27,5640.0,310.249,310.318,309.8348,309.9235,5640.0
2024-11-05 12:45:00,314.3,314.79,314.29,314.7,6982.0,309.9531,310.4363,309.9433,310.3476,6982.0
2024-11-05 12:50:00,314.65,314.71,314.59,314.6,2906.0,310.2983,310.3574,310.2391,310.249,2906.0
2024-11-05 12:55:00,314.6,314.66,314.57,314.66,1658.0,310.249,310.3081,310.2194,310.3081,1658.0
2024-11-05 13:00:00,314.65,315.07,314.65,314.99,1439.0,310.2983,310.7125,310.2983,310.6336,1439.0
2024-11-05 13:05:00,315.11,315.23,314.84,314.96,13150.0,310.7519,310.8703,310.4857,310.604,13150.0
2024-11-05 13:10:00,314.97,315.0,314.84,314.86,4167.0,310.6139,310.6434,310.4857,310.5054,4167.0
2024-11-05 13:15:00,314.79,315.0,314.63,314.63,6940.0,310.4363,310.6434,310.2786,310.2786,6940.0
2024-11-05 13:20:00,314.57,314.68,314.57,314.68,689.0,310.2194,310.3279,310.2194,310.3279,689.0
2024-11-05 13:25:00,314.56,314.75,314.56,314.61,5589.0,310.2095,310.3969,310.2095,310.2588,5589.0
2024-11-05 13:30:00,314.66,314.77,314.61,314.7,3706.0,310.3081,310.4166,310.2588,310.3476,3706.0
2024-11-05 13:35:00,314.78,314.78,314.56,314.62,2733.0,310.4265,310.4265,310.2095,310.2687,2733.0
2024-11-05 13:40:00,314.65,315.05,314.56,314.96,2547.0,310.2983,310.6927,310.2095,310.604,2547.0
2024-11-05 13:45:00,314.98,314.98,314.9,314.91,800.0,310.6237,310.6237,310.5448,310.5547,800.0
2024-11-05 13:50:00,314.78,314.96,314.73,314.89,5037.0,310.4265,310.604,310.3772,310.535,5037.0
2024-11-05 13:55:00,315.07,315.36,315.02,315.22,2601.0,310.7125,310.9985,310.6632,310.8604,2601.0
2024-11-05 14:00:00,315.32,315.41,315.06,315.06,4595.0,310.959,311.0478,310.7026,310.7026,4595.0
2024-11-05 14:05:00,315.38,315.68,315.19,315.56,20971.0,311.0182,311.314,310.8308,311.1957,20971.0
2024-11-05 14:10:00,315.58,315.67,315.47,315.67,3314.0,311.2154,311.3042,311.1069,311.3042,3314.0
2024-11-05 14:15:00,315.54,315.54,315.25,315.43,46058.0,311.176,311.176,310.89,311.0675,46058.0
2024-11-05 14:20:00,315.43,316.02,315.24,315.87,23898.0,311.0675,311.6493,310.8801,311.5014,23898.0
2024-11-05 14:25:00,315.95,316.39,315.95,316.25,9107.0,311.5803,312.0142,311.5803,311.8761,9107.0
2024-11-05 14:30:00,316.33,316.96,316.16,316.96,10584.0,311.955,312.5763,311.7874,312.5763,10584.0
2024-11-05 14:35:00,316.8,317.37,316.69,317.25,84889.0,312.4185,312.9807,312.3101,312.8623,84889.0
2024-11-05 14:40:00,317.24,317.43,316.4,316.41,54385.0,312.8525,313.0398,312.0241,312.0339,54385.0
2024-11-05 14:45:00,316.22,316.37,315.87,316.17,7946.0,311.8466,311.9945,311.5014,311.7973,7946.0
2024-11-05 14:50:00,316.01,316.56,316.0,316.53,1867.0,311.6395,312.1819,311.6296,312.1523,1867.0
2024-11-05 14:55:00,316.61,316.86,316.42,316.42,15123.0,312.2312,312.4777,312.0438,312.0438,15123.0
2024-11-05 15:00:00,316.42,316.8,315.9,315.9,7601.0,312.0438,312.4185,311.531,311.531,7601.0
2024-11-05 15:05:00,316.02,316.42,316.02,316.32,17419.0,311.6493,312.0438,311.6493,311.9452,17419.0
2024-11-05 15:10:00,316.39,316.52,316.25,316.42,5755.0,312.0142,312.1424,311.8761,312.0438,5755.0
2024-11-05 15:15:00,316.48,316.53,316.24,316.43,20365.0,312.103,312.1523,311.8663,312.0537,20365.0
2024-11-05 15:20:00,316.37,317.2,316.3,317.12,29547.0,311.9945,312.813,311.9255,312.7341,29547.0
2024-11-05 15:25:00,317.12,317.61,316.54,316.54,95275.0,312.7341,313.2173,312.1621,312.1621,95275.0
2024-11-05 15:30:00,316.65,316.83,316.14,316.48,16379.0,312.2706,312.4481,311.7677,312.103,16379.0
2024-11-05 15:35:00,316.26,316.74,315.97,316.64,8641.0,311.886,312.3594,311.6,312.2608,8641.0
2024-11-05 15:40:00,316.64,317.08,316.42,317.07,28791.0,312.2608,312.6947,312.0438,312.6848,28791.0
2024-11-05 15:45:00,317.05,317.55,317.02,317.16,14974.0,312.6651,313.1582,312.6355,312.7736,14974.0
2024-11-05 15:50:00,317.28,318.21,317.28,318.18,31252.0,312.8919,313.809,312.8919,313.7795,31252.0
2024-11-05 15:55:00,318.18,318.79,317.86,318.39,118402.0,313.7795,314.381,313.4639,313.9866,118402.0
2024-11-06 09:30:00,324.84,326.04,317.04,317.45,61422.0,320.3473,321.5308,312.6552,313.0596,61422.0
2024-11-06 09:35:00,318.01,318.02,311.33,313.96,80612.0,313.6118,313.6217,307.0242,309.6178,80612.0
2024-11-06 09:40:00,314.77,316.26,312.42,313.1,37538.0,310.4166,311.886,308.0991,308.7697,37538.0
2024-11-06 09:45:00,313.63,314.57,312.85,313.02,22121.0,309.2924,310.2194,308.5232,308.6908,22121.0
2024-11-06 09:50:00,313.46,314.15,312.59,313.22,52845.0,309.1247,309.8052,308.2668,308.8881,52845.0
2024-11-06 09:55:00,313.26,314.16,312.22,313.84,25207.0,308.9275,309.8151,307.9019,309.4995,25207.0
2024-11-06 10:00:00,314.13,315.35,313.78,315.09,65040.0,309.7855,310.9886,309.4403,310.7322,65040.0
2024-11-06 10:05:00,315.15,315.34,314.19,314.9,15907.0,310.7914,310.9787,309.8446,310.5448,15907.0
2024-11-06 10:10:00,314.9,315.0,312.67,313.51,33076.0,310.5448,310.6434,308.3457,309.174,33076.0
2024-11-06 10:15:00,313.48,313.55,312.76,313.0,18041.0,309.1445,309.2135,308.4344,308.6711,18041.0
2024-11-06 10:20:00,313.0,314.05,313.0,314.0,29985.0,308.6711,309.7066,308.6711,309.6573,29985.0
2024-11-06 10:25:00,313.99,314.25,313.25,313.25,25486.0,309.6474,309.9038,308.9176,308.9176,25486.0
2024-11-06 10:30:00,313.34,313.96,312.99,313.66,21811.0,309.0064,309.6178,308.6612,309.322,21811.0
2024-11-06 10:35:00,313.79,314.01,313.32,313.91,23368.0,309.4502,309.6671,308.9867,309.5685,23368.0
2024-11-06 10:40:00,313.75,315.25,313.57,314.35,136509.0,309.4107,310.89,309.2332,310.0024,136509.0
2024-11-06 10:45:00,314.09,314.35,313.4,314.31,20535.0,309.746,310.0024,309.0656,309.963,20535.0
2024-11-06 10:50:00,314.28,314.3,313.12,313.62,11334.0,309.9334,309.9531,308.7894,309.2825,11334.0
2024-11-06 10:55:00,313.34,313.97,313.12,313.97,9769.0,309.0064,309.6277,308.7894,309.6277,9769.0
2024-11-06 11:00:00,313.97,314.54,313.86,314.01,12963.0,309.6277,310.1898,309.5192,309.6671,12963.0
2024-11-06 11:05:00,313.95,314.21,313.53,313.53,17889.0,309.608,309.8644,309.1938,309.1938,17889.0
2024-11-06 11:10:00,313.5,314.3,313.25,314.15,16348.0,309.1642,309.9531,308.9176,309.8052,16348.0
2024-11-06 11:15:00,314.15,314.31,313.64,314.2,13683.0,309.8052,309.963,309.3022,309.8545,13683.0
2024-11-06 11:20:00,314.06,314.81,314.06,314.32,13836.0,309.7164,310.4561,309.7164,309.9728,13836.0
2024-11-06 11:25:00,314.32,314.79,314.04,314.41,20934.0,309.9728,310.4363,309.6967,310.0616,20934.0
2024-11-06 11:30:00,314.38,314.77,314.34,314.55,34530.0,310.032,310.4166,309.9926,310.1997,34530.0
2024-11-06 11:35:00,314.44,314.44,313.37,313.37,11253.0,310.0912,310.0912,309.036,309.036,11253.0
2024-11-06 11:40:00,313.26,313.64,311.34,311.37,27447.0,308.9275,309.3022,307.0341,307.0636,27447.0
2024-11-06 11:45:00,311.64,311.98,311.05,311.38,12344.0,307.3299,307.6652,306.7481,307.0735,12344.0
2024-11-06 11:50:00,311.59,312.5,311.59,311.73,9577.0,307.2806,308.178,307.2806,307.4187,9577.0
2024-11-06 11:55:00,311.75,311.84,311.02,311.79,9204.0,307.4384,307.5271,306.7185,307.4778,9204.0
2024-11-06 12:00:00,311.56,312.0,311.38,311.67,5005.0,307.251,307.6849,307.0735,307.3595,5005.0
2024-11-06 12:05:00,311.85,312.01,311.62,311.63,6092.0,307.537,307.6948,307.3102,307.32,6092.0
2024-11-06 12:10:00,311.48,311.63,310.76,310.94,11296.0,307.1721,307.32,306.4621,306.6396,11296.0
2024-11-06 12:15:00,310.94,311.12,309.13,309.5,17679.0,306.6396,306.8171,304.8546,305.2195,17679.0
2024-11-06 12:20:00,309.16,310.08,308.58,310.03,23603.0,304.8842,305.7915,304.3122,305.7422,23603.0
2024-11-06 12:25:00,310.08,310.72,309.9,310.55,16932.0,305.7915,306.4226,305.614,306.255,16932.0
2024-11-06 12:30:00,310.56,311.42,310.46,311.03,16104.0,306.2648,307.113,306.1662,306.7283,16104.0
2024-11-06 12:35:00,311.04,311.17,310.82,311.0,14076.0,306.7382,306.8664,306.5212,306.6988,14076.0
2024-11-06 12:40:00,311.0,311.13,310.76,311.06,7199.0,306.6988,306.827,306.4621,306.7579,7199.0
2024-11-06 12:45:00,310.91,312.5,310.66,312.5,15171.0,306.61,308.178,306.3635,308.178,15171.0
2024-11-06 12:50:00,312.3,313.95,312.18,313.95,20588.0,307.9808,309.608,307.8624,309.608,20588.0
2024-11-06 12:55:00,313.77,314.23,313.24,313.24,19396.0,309.4304,309.8841,308.9078,308.9078,19396.0
2024-11-06 13:00:00,312.91,312.91,311.76,312.0,7012.0,308.5823,308.5823,307.4482,307.6849,7012.0
2024-11-06 13:05:00,312.11,312.14,311.76,311.79,3297.0,307.7934,307.823,307.4482,307.4778,3297.0
2024-11-06 13:10:00,311.85,312.41,311.79,312.07,11897.0,307.537,308.0893,307.4778,307.754,11897.0
2024-11-06 13:15:00,311.96,312.37,311.8,311.8,7438.0,307.6455,308.0498,307.4877,307.4877,7438.0
2024-11-06 13:20:00,311.99,312.21,311.66,312.0,26675.0,307.6751,307.892,307.3496,307.6849,26675.0
2024-11-06 13:25:00,312.16,313.14,312.06,313.04,16697.0,307.8427,308.8092,307.7441,308.7105,16697.0
2024-11-06 13:30:00,313.12,313.68,312.6,313.68,7358.0,308.7894,309.3417,308.2766,309.3417,7358.0
2024-11-06 13:35:00,313.71,313.71,313.15,313.34,7375.0,309.3713,309.3713,308.819,309.0064,7375.0
2024-11-06 13:40:00,313.18,313.65,313.16,313.51,8908.0,308.8486,309.3121,308.8289,309.174,8908.0
2024-11-06 13:45:00,313.66,314.02,313.61,313.84,8900.0,309.322,309.677,309.2727,309.4995,8900.0
2024-11-06 13:50:00,313.68,314.02,313.44,313.73,15304.0,309.3417,309.677,309.105,309.391,15304.0
2024-11-06 13:55:00,313.85,314.35,313.71,314.24,9343.0,309.5093,310.0024,309.3713,309.8939,9343.0
2024-11-06 14:00:00,314.38,314.5,313.26,313.54,18296.0,310.032,310.1504,308.9275,309.2036,18296.0
2024-11-06 14:05:00,313.31,313.76,313.26,313.57,7264.0,308.9768,309.4206,308.9275,309.2332,7264.0
2024-11-06 14:10:00,313.57,313.63,313.29,313.36,1602.0,309.2332,309.2924,308.9571,309.0261,1602.0
2024-11-06 14:15:00,313.33,313.69,313.28,313.51,8118.0,308.9965,309.3516,308.9472,309.174,8118.0
2024-11-06 14:20:00,313.4,313.61,313.12,313.13,11320.0,309.0656,309.2727,308.7894,308.7993,11320.0
2024-11-06 14:25:00,313.13,313.37,312.96,313.15,11906.0,308.7993,309.036,308.6317,308.819,11906.0
2024-11-06 14:30:00,313.0,313.94,312.92,313.7,12474.0,308.6711,309.5981,308.5922,309.3614,12474.0
2024-11-06 14:35:00,313.55,314.58,313.54,314.29,10255.0,309.2135,310.2292,309.2036,309.9433,10255.0
2024-11-06 14:40:00,314.13,314.39,314.11,314.38,5484.0,309.7855,310.0419,309.7657,310.032,5484.0
2024-11-06 14:45:00,314.25,314.91,314.24,314.44,15752.0,309.9038,310.5547,309.8939,310.0912,15752.0
2024-11-06 14:50:00,314.32,314.32,313.63,313.88,4720.0,309.9728,309.9728,309.2924,309.5389,4720.0
2024-11-06 14:55:00,313.69,314.08,313.53,313.77,8138.0,309.3516,309.7362,309.1938,309.4304,8138.0
2024-11-06 15:00:00,313.74,314.17,313.7,313.91,7161.0,309.4009,309.8249,309.3614,309.5685,7161.0
2024-11-06 15:05:00,313.74,314.21,313.7,314.08,7570.0,309.4009,309.8644,309.3614,309.7362,7570.0
2024-11-06 15:10:00,313.94,314.09,313.77,313.88,11628.0,309.5981,309.746,309.4304,309.5389,11628.0
2024-11-06 15:15:00,313.77,314.03,313.34,313.47,24045.0,309.4304,309.6869,309.0064,309.1346,24045.0
2024-11-06 15:20:00,313.51,314.64,313.45,314.61,37705.0,309.174,310.2884,309.1149,310.2588,37705.0
2024-11-06 15:25:00,314.63,315.0,314.5,314.65,13229.0,310.2786,310.6434,310.1504,310.2983,13229.0
2024-11-06 15:30:00,314.72,315.13,314.56,315.13,18123.0,310.3673,310.7716,310.2095,310.7716,18123.0
2024-11-06 15:35:00,315.08,315.46,314.34,314.54,21867.0,310.7223,311.0971,309.9926,310.1898,21867.0
2024-11-06 15:40:00,314.54,314.54,314.15,314.25,8291.0,310.1898,310.1898,309.8052,309.9038,8291.0
2024-11-06 15:45:00,314.25,315.68,314.14,315.67,11754.0,309.9038,311.314,309.7953,311.3042,11754.0
2024-11-06 15:50:00,315.85,316.14,315.37,315.66,25179.0,311.4817,311.7677,311.0083,311.2943,25179.0
2024-11-06 15:55:00,315.47,315.47,314.89,315.18,77614.0,311.1069,311.1069,310.535,310.8209,77614.0
2024-11-07 09:30:00,316.5,317.19,314.67,315.5,22729.0,312.1227,312.8031,310.318,311.1365,22729.0
2024-11-07 09:35:00,315.95,319.3,315.95,319.29,11946.0,311.5803,314.884,311.5803,314.8741,11946.0
2024-11-07 09:40:00,319.58,319.58,318.0,318.13,20703.0,315.1601,315.1601,313.6019,313.7301,20703.0
2024-11-07 09:45:00,318.48,320.25,318.25,319.58,8332.0,314.0753,315.8208,313.8485,315.1601,8332.0
2024-11-07 09:50:00,320.24,321.36,319.81,320.92,20566.0,315.811,316.9155,315.3869,316.4816,20566.0
2024-11-07 09:55:00,321.09,321.49,319.63,319.66,10457.0,316.6492,317.0437,315.2094,315.239,10457.0
2024-11-07 10:00:00,319.3,320.07,319.29,319.82,4207.0,314.884,315.6433,314.8741,315.3968,4207.0
2024-11-07 10:05:00,319.52,319.52,318.23,318.54,18345.0,315.1009,315.1009,313.8288,314.1345,18345.0
2024-11-07 10:10:00,318.43,319.26,318.32,318.5,33619.0,314.026,314.8445,313.9175,314.095,33619.0
2024-11-07 10:15:00,318.5,319.28,318.24,319.13,69654.0,314.095,314.8642,313.8386,314.7163,69654.0
2024-11-07 10:20:00,318.88,318.91,317.85,318.43,23667.0,314.4698,314.4994,313.454,314.026,23667.0
2024-11-07 10:25:00,318.51,318.74,318.35,318.59,9465.0,314.1049,314.3317,313.9471,314.1838,9465.0
2024-11-07 10:30:00,318.73,319.08,318.43,318.54,5443.0,314.3219,314.667,314.026,314.1345,5443.0
2024-11-07 10:35:00,318.56,319.13,318.43,318.8,11989.0,314.1542,314.7163,314.026,314.3909,11989.0
2024-11-07 10:40:00,318.8,319.15,317.87,318.14,9844.0,314.3909,314.736,313.4737,313.74,9844.0
2024-11-07 10:45:00,317.87,317.87,316.79,316.83,17602.0,313.4737,313.4737,312.4087,312.4481,17602.0
2024-11-07 10:50:00,317.05,317.24,316.83,316.83,6214.0,312.6651,312.8525,312.4481,312.4481,6214.0
2024-11-07 10:55:00,316.87,317.12,316.46,316.47,10711.0,312.4876,312.7341,312.0832,312.0931,10711.0
2024-11-07 11:00:00,316.33,316.67,316.33,316.63,3300.0,311.955,312.2903,311.955,312.2509,3300.0
2024-11-07 11:05:00,316.8,317.02,316.63,316.97,9549.0,312.4185,312.6355,312.2509,312.5862,9549.0
2024-11-07 11:10:00,316.85,316.85,316.02,316.47,11994.0,312.4679,312.4679,311.6493,312.0931,11994.0
2024-11-07 11:15:00,316.51,316.7,316.37,316.47,2260.0,312.1326,312.3199,311.9945,312.0931,2260.0
2024-11-07 11:20:00,316.83,317.4,316.8,317.29,3829.0,312.4481,313.0102,312.4185,312.9018,3829.0
2024-11-07 11:25:00,317.12,317.5,316.97,317.4,11819.0,312.7341,313.1089,312.5862,313.0102,11819.0
2024-11-07 11:30:00,317.4,317.4,316.76,317.32,5080.0,313.0102,313.0102,312.3791,312.9314,5080.0
2024-11-07 11:35:00,317.15,317.32,317.07,317.11,1161.0,312.7637,312.9314,312.6848,312.7243,1161.0
2024-11-07 11:40:00,317.28,317.68,317.28,317.62,2724.0,312.8919,313.2864,312.8919,313.2272,2724.0
2024-11-07 11:45:00,317.49,317.86,317.36,317.36,9086.0,313.099,313.4639,312.9708,312.9708,9086.0
2024-11-07 11:50:00,317.47,317.55,317.23,317.55,8953.0,313.0793,313.1582,312.8426,313.1582,8953.0
2024-11-07 11:55:00,317.47,317.71,317.4,317.71,1432.0,313.0793,313.316,313.0102,313.316,1432.0
2024-11-07 12:00:00,317.42,317.67,317.23,317.23,6716.0,313.03,313.2765,312.8426,312.8426,6716.0
2024-11-07 12:05:00,317.18,317.3,317.06,317.22,3094.0,312.7933,312.9116,312.6749,312.8327,3094.0
2024-11-07 12:10:00,317.23,317.48,317.11,317.4,8918.0,312.8426,313.0891,312.7243,313.0102,8918.0
2024-11-07 12:15:00,317.56,317.68,317.2,317.29,15345.0,313.168,313.2864,312.813,312.9018,15345.0
2024-11-07 12:20:00,317.14,317.51,317.0,317.09,6556.0,312.7538,313.1187,312.6158,312.7045,6556.0
2024-11-07 12:25:00,317.09,317.23,316.62,316.78,3709.0,312.7045,312.8426,312.241,312.3988,3709.0
2024-11-07 12:30:00,316.93,316.98,316.84,316.89,600.0,312.5467,312.5961,312.458,312.5073,600.0
2024-11-07 12:35:00,316.89,316.89,316.62,316.74,6276.0,312.5073,312.5073,312.241,312.3594,6276.0
2024-11-07 12:40:00,316.64,316.83,316.55,316.71,3488.0,312.2608,312.4481,312.172,312.3298,3488.0
2024-11-07 12:45:00,316.57,316.81,316.57,316.71,2577.0,312.1917,312.4284,312.1917,312.3298,2577.0
2024-11-07 12:50:00,316.76,316.76,316.57,316.67,4182.0,312.3791,312.3791,312.1917,312.2903,4182.0
2024-11-07 12:55:00,316.6,316.83,316.51,316.83,5156.0,312.2213,312.4481,312.1326,312.4481,5156.0
2024-11-07 13:00:00,316.82,316.91,316.62,316.67,2460.0,312.4383,312.527,312.241,312.2903,2460.0
2024-11-07 13:05:00,316.91,317.18,316.73,316.91,6334.0,312.527,312.7933,312.3495,312.527,6334.0
2024-11-07 13:10:00,316.91,317.07,316.91,317.0,8384.0,312.527,312.6848,312.527,312.6158,8384.0
2024-11-07 13:15:00,317.0,317.49,316.99,317.48,5584.0,312.6158,313.099,312.6059,313.0891,5584.0
2024-11-07 13:20:00,317.39,317.6,317.39,317.52,1706.0,313.0004,313.2075,313.0004,313.1286,1706.0
2024-11-07 13:25:00,317.43,317.62,317.15,317.15,8794.0,313.0398,313.2272,312.7637,312.7637,8794.0
2024-11-07 13:30:00,317.1,317.1,316.61,316.71,3243.0,312.7144,312.7144,312.2312,312.3298,3243.0
2024-11-07 13:35:00,316.6,316.95,316.5,316.95,6943.0,312.2213,312.5665,312.1227,312.5665,6943.0
2024-11-07 13:40:00,316.7,317.78,316.7,317.26,13951.0,312.3199,313.385,312.3199,312.8722,13951.0
2024-11-07 13:45:00,317.13,317.41,317.11,317.24,2380.0,312.744,313.0201,312.7243,312.8525,2380.0
2024-11-07 13:50:00,317.37,317.55,316.9,317.2,10152.0,312.9807,313.1582,312.5172,312.813,10152.0
2024-11-07 13:55:00,317.25,317.26,316.81,316.9,3649.0,312.8623,312.8722,312.4284,312.5172,3649.0
2024-11-07 14:00:00,316.77,317.27,316.6,316.79,5115.0,312.389,312.882,312.2213,312.4087,5115.0
2024-11-07 14:05:00,316.85,317.1,316.68,316.68,1285.0,312.4679,312.7144,312.3002,312.3002,1285.0
2024-11-07 14:10:00,316.68,316.79,316.53,316.77,7134.0,312.3002,312.4087,312.1523,312.389,7134.0
2024-11-07 14:15:00,316.77,316.77,316.49,316.49,5795.0,312.389,312.389,312.1128,312.1128,5795.0
2024-11-07 14:20:00,316.49,316.55,316.19,316.41,3208.0,312.1128,312.172,311.817,312.0339,3208.0
2024-11-07 14:25:00,316.53,317.08,316.51,317.07,4651.0,312.1523,312.6947,312.1326,312.6848,4651.0
2024-11-07 14:30:00,317.22,317.75,317.22,317.68,12200.0,312.8327,313.3554,312.8327,313.2864,12200.0
2024-11-07 14:35:00,317.75,317.8,317.25,317.32,7929.0,313.3554,313.4047,312.8623,312.9314,7929.0
2024-11-07 14:40:00,317.25,317.35,316.8,317.1,6675.0,312.8623,312.9609,312.4185,312.7144,6675.0
2024-11-07 14:45:00,317.03,317.11,316.87,317.08,5788.0,312.6454,312.7243,312.4876,312.6947,5788.0
2024-11-07 14:50:00,317.08,317.46,317.03,317.43,5881.0,312.6947,313.0694,312.6454,313.0398,5881.0
2024-11-07 14:55:00,317.51,317.68,317.28,317.52,8902.0,313.1187,313.2864,312.8919,313.1286,8902.0
2024-11-07 15:00:00,317.49,318.07,317.35,317.96,9312.0,313.099,313.671,312.9609,313.5625,9312.0
2024-11-07 15:05:00,317.96,318.17,317.55,317.61,6834.0,313.5625,313.7696,313.1582,313.2173,6834.0
2024-11-07 15:10:00,317.6,318.76,317.59,318.76,5103.0,313.2075,314.3514,313.1976,314.3514,5103.0
2024-11-07 15:15:00,318.54,318.94,318.53,318.94,5969.0,314.1345,314.5289,314.1246,314.5289,5969.0
2024-11-07 15:20:00,318.99,319.16,318.33,318.34,13375.0,314.5783,314.7459,313.9274,313.9372,13375.0
2024-11-07 15:25:00,318.68,318.69,318.44,318.46,2045.0,314.2725,314.2824,314.0359,314.0556,2045.0
2024-11-07 15:30:00,318.48,318.96,318.45,318.94,13488.0,314.0753,314.5487,314.0457,314.5289,13488.0
2024-11-07 15:35:00,318.95,319.25,318.79,319.07,16969.0,314.5388,314.8347,314.381,314.6571,16969.0
2024-11-07 15:40:00,318.91,319.23,318.8,319.23,13652.0,314.4994,314.8149,314.3909,314.8149,13652.0
2024-11-07 15:45:00,319.23,319.6,319.2,319.53,16991.0,314.8149,315.1798,314.7854,315.1108,16991.0
2024-11-07 15:50:00,319.44,319.53,318.6,318.87,25607.0,315.022,315.1108,314.1936,314.4599,25607.0
2024-11-07 15:55:00,318.85,320.95,318.72,320.76,261179.0,314.4402,316.5111,314.312,316.3238,261179.0
2024-11-08 09:30:00,319.69,319.88,318.0,318.81,12758.0,315.2686,315.4559,313.6019,314.4007,12758.0
2024-11-08 09:35:00,318.8,318.8,317.81,318.54,5336.0,314.3909,314.3909,313.4146,314.1345,5336.0
2024-11-08 09:40:00,318.54,319.19,318.44,318.89,5723.0,314.1345,314.7755,314.0359,314.4796,5723.0
2024-11-08 09:45:00,319.25,319.25,318.34,318.78,5827.0,314.8347,314.8347,313.9372,314.3712,5827.0
2024-11-08 09:50:00,318.8,319.49,318.8,318.92,4683.0,314.3909,315.0713,314.3909,314.5092,4683.0
2024-11-08 09:55:00,319.21,319.29,318.82,319.24,4790.0,314.7952,314.8741,314.4106,314.8248,4790.0
2024-11-08 10:00:00,318.91,319.52,317.48,318.27,23987.0,314.4994,315.1009,313.0891,313.8682,23987.0
2024-11-08 10:05:00,318.07,319.39,318.06,319.05,6963.0,313.671,314.9727,313.6611,314.6374,6963.0
2024-11-08 10:10:00,318.77,318.81,317.81,318.23,12697.0,314.3613,314.4007,313.4146,313.8288,12697.0
2024-11-08 10:15:00,318.44,318.7,318.29,318.39,9727.0,314.0359,314.2923,313.8879,313.9866,9727.0
2024-11-08 10:20:00,318.54,319.15,318.53,319.04,2840.0,314.1345,314.736,314.1246,314.6276,2840.0
2024-11-08 10:25:00,318.89,319.42,318.83,319.25,4067.0,314.4796,315.0023,314.4205,314.8347,4067.0
2024-11-08 10:30:00,319.04,319.28,318.95,319.13,4441.0,314.6276,314.8642,314.5388,314.7163,4441.0
2024-11-08 10:35:00,319.14,319.23,318.89,318.89,15264.0,314.7262,314.8149,314.4796,314.4796,15264.0
2024-11-08 10:40:00,319.06,319.24,318.93,318.94,8190.0,314.6473,314.8248,314.5191,314.5289,8190.0
2024-11-08 10:45:00,319.06,320.46,318.89,320.32,19237.0,314.6473,316.0279,314.4796,315.8899,19237.0
2024-11-08 10:50:00,320.45,320.87,320.33,320.48,11442.0,316.0181,316.4323,315.8997,316.0476,11442.0
2024-11-08 10:55:00,320.59,320.82,319.81,320.27,8572.0,316.1561,316.3829,315.3869,315.8406,8572.0
2024-11-08 11:00:00,320.38,320.38,319.87,319.87,2383.0,315.949,315.949,315.4461,315.4461,2383.0
2024-11-08 11:05:00,320.06,320.7,320.06,320.7,2200.0,315.6335,316.2646,315.6335,316.2646,2200.0
2024-11-08 11:10:00,320.56,320.56,319.29,319.29,5642.0,316.1265,316.1265,314.8741,314.8741,5642.0
2024-11-08 11:15:00,319.4,319.4,319.13,319.13,799.0,314.9826,314.9826,314.7163,314.7163,799.0
2024-11-08 11:20:00,319.13,319.98,319.13,319.98,2750.0,314.7163,315.5546,314.7163,315.5546,2750.0
2024-11-08 11:25:00,319.78,319.91,319.48,319.69,5811.0,315.3573,315.4855,315.0615,315.2686,5811.0
2024-11-08 11:30:00,319.69,319.7,319.48,319.66,1262.0,315.2686,315.2784,315.0615,315.239,1262.0
2024-11-08 11:35:00,319.65,320.63,319.65,320.31,6997.0,315.2291,316.1956,315.2291,315.88,6997.0
2024-11-08 11:40:00,320.37,320.72,320.17,320.7,9776.0,315.9392,316.2843,315.7419,316.2646,9776.0
2024-11-08 11:45:00,320.69,321.03,320.59,321.03,4244.0,316.2547,316.59,316.1561,316.59,4244.0
2024-11-08 11:50:00,321.0,321.08,320.86,320.96,5660.0,316.5605,316.6393,316.4224,316.521,5660.0
2024-11-08 11:55:00,320.96,321.06,320.16,320.29,18339.0,316.521,316.6196,315.7321,315.8603,18339.0
2024-11-08 12:00:00,320.36,320.8,320.27,320.62,4985.0,315.9293,316.3632,315.8406,316.1857,4985.0
2024-11-08 12:05:00,320.77,321.13,320.47,321.09,13516.0,316.3336,316.6887,316.0378,316.6492,13516.0
2024-11-08 12:10:00,321.14,321.25,320.85,321.07,5725.0,316.6985,316.807,316.4125,316.6295,5725.0
2024-11-08 12:15:00,321.11,321.21,321.0,321.21,400.0,316.6689,316.7676,316.5605,316.7676,400.0
2024-11-08 12:20:00,321.28,321.31,321.15,321.19,1103.0,316.8366,316.8662,316.7084,316.7478,1103.0
2024-11-08 12:25:00,321.15,321.3,320.99,321.17,1652.0,316.7084,316.8563,316.5506,316.7281,1652.0
2024-11-08 12:30:00,321.34,321.43,320.89,321.04,5453.0,316.8958,316.9845,316.452,316.5999,5453.0
2024-11-08 12:35:00,320.93,321.01,320.66,320.75,5520.0,316.4914,316.5703,316.2252,316.3139,5520.0
2024-11-08 12:40:00,320.65,320.95,320.65,320.66,2147.0,316.2153,316.5111,316.2153,316.2252,2147.0
2024-11-08 12:45:00,320.82,321.11,320.82,320.94,1900.0,316.3829,316.6689,316.3829,316.5013,1900.0
2024-11-08 12:50:00,321.06,321.39,320.95,321.38,4043.0,316.6196,316.9451,316.5111,316.9352,4043.0
2024-11-08 12:55:00,321.42,321.61,321.26,321.61,7908.0,316.9746,317.162,316.8169,317.162,7908.0
2024-11-08 13:00:00,321.64,321.64,321.41,321.41,1006.0,317.1916,317.1916,316.9648,316.9648,1006.0
2024-11-08 13:05:00,321.44,321.44,321.13,321.13,6684.0,316.9944,316.9944,316.6887,316.6887,6684.0
2024-11-08 13:10:00,321.23,321.49,321.21,321.33,2535.0,316.7873,317.0437,316.7676,316.8859,2535.0
2024-11-08 13:15:00,321.3,321.44,321.16,321.41,1532.0,316.8563,316.9944,316.7182,316.9648,1532.0
2024-11-08 13:20:00,321.55,321.55,321.11,321.12,12745.0,317.1028,317.1028,316.6689,316.6788,12745.0
2024-11-08 13:25:00,321.12,321.13,320.89,320.89,882.0,316.6788,316.6887,316.452,316.452,882.0
2024-11-08 13:30:00,320.77,320.77,320.6,320.73,471.0,316.3336,316.3336,316.166,316.2942,471.0
2024-11-08 13:35:00,320.62,320.83,320.47,320.72,5594.0,316.1857,316.3928,316.0378,316.2843,5594.0
2024-11-08 13:40:00,320.69,320.8,320.5,320.62,2019.0,316.2547,316.3632,316.0674,316.1857,2019.0
2024-11-08 13:45:00,320.73,320.82,320.53,320.75,5145.0,316.2942,316.3829,316.097,316.3139,5145.0
2024-11-08 13:50:00,320.65,320.85,320.56,320.66,2672.0,316.2153,316.4125,316.1265,316.2252,2672.0
2024-11-08 13:55:00,320.54,320.7,320.5,320.56,23955.0,316.1068,316.2646,316.0674,316.1265,23955.0
2024-11-08 14:00:00,320.56,320.56,320.27,320.46,11206.0,316.1265,316.1265,315.8406,316.0279,11206.0
2024-11-08 14:05:00,320.49,320.9,320.49,320.82,6185.0,316.0575,316.4618,316.0575,316.3829,6185.0
2024-11-08 14:10:00,320.75,320.81,320.55,320.64,7746.0,316.3139,316.3731,316.1167,316.2054,7746.0
2024-11-08 14:15:00,320.72,320.88,320.67,320.78,5659.0,316.2843,316.4421,316.235,316.3435,5659.0
2024-11-08 14:20:00,320.88,321.04,320.67,321.02,4490.0,316.4421,316.5999,316.235,316.5802,4490.0
2024-11-08 14:25:00,320.95,321.15,320.87,321.03,4339.0,316.5111,316.7084,316.4323,316.59,4339.0
2024-11-08 14:30:00,321.13,321.15,320.79,320.8,2268.0,316.6887,316.7084,316.3534,316.3632,2268.0
2024-11-08 14:35:00,320.91,321.12,320.8,320.94,3804.0,316.4717,316.6788,316.3632,316.5013,3804.0
2024-11-08 14:40:00,321.13,321.15,320.55,320.72,8983.0,316.6887,316.7084,316.1167,316.2843,8983.0
2024-11-08 14:45:00,320.62,320.73,320.51,320.62,4092.0,316.1857,316.2942,316.0772,316.1857,4092.0
2024-11-08 14:50:00,320.72,320.94,320.66,320.93,2504.0,316.2843,316.5013,316.2252,316.4914,2504.0
2024-11-08 14:55:00,320.8,320.93,320.74,320.8,3145.0,316.3632,316.4914,316.3041,316.3632,3145.0
2024-11-08 15:00:00,320.8,320.84,320.5,320.65,9991.0,316.3632,316.4027,316.0674,316.2153,9991.0
2024-11-08 15:05:00,320.77,320.9,320.76,320.87,3297.0,316.3336,316.4618,316.3238,316.4323,3297.0
2024-11-08 15:10:00,320.88,321.13,320.74,320.98,10469.0,316.4421,316.6887,316.3041,316.5407,10469.0
2024-11-08 15:15:00,320.98,321.1,320.77,320.88,7974.0,316.5407,316.6591,316.3336,316.4421,7974.0
2024-11-08 15:20:00,320.78,321.32,320.78,321.32,12102.0,316.3435,316.876,316.3435,316.876,12102.0
2024-11-08 15:25:00,321.24,321.54,321.24,321.5,14516.0,316.7971,317.093,316.7971,317.0535,14516.0
2024-11-08 15:30:00,321.45,321.75,321.45,321.66,17025.0,317.0042,317.3001,317.0042,317.2113,17025.0
2024-11-08 15:35:00,321.65,321.71,321.44,321.68,18359.0,317.2015,317.2606,316.9944,317.2311,18359.0
2024-11-08 15:40:00,321.69,321.7,320.51,320.73,29615.0,317.2409,317.2508,316.0772,316.2942,29615.0
2024-11-08 15:45:00,320.7,320.8,320.32,320.36,11561.0,316.2646,316.3632,315.8899,315.9293,11561.0
2024-11-08 15:50:00,320.39,320.67,320.18,320.34,18359.0,315.9589,316.235,315.7518,315.9096,18359.0
2024-11-08 15:55:00,320.27,320.34,319.58,319.88,81784.0,315.8406,315.9096,315.1601,315.4559,81784.0
2024-11-11 09:30:00,342.52,347.63,339.87,340.24,192402.0,337.7828,342.8222,335.1695,335.5344,192402.0
2024-11-11 09:35:00,340.69,343.36,339.81,342.61,63119.0,335.9781,338.6112,335.1103,337.8716,63119.0
2024-11-11 09:40:00,342.23,342.51,340.18,342.5,66736.0,337.4968,337.773,335.4752,337.7631,66736.0
2024-11-11 09:45:00,342.29,342.62,340.65,341.19,50203.0,337.556,337.8814,335.9387,336.4712,50203.0
2024-11-11 09:50:00,341.19,341.2,339.72,341.15,23453.0,336.4712,336.4811,335.0216,336.4318,23453.0
2024-11-11 09:55:00,341.19,341.31,340.47,340.77,6339.0,336.4712,336.5896,335.7612,336.057,6339.0
2024-11-11 10:00:00,340.54,340.82,340.22,340.82,11917.0,335.8302,336.1063,335.5146,336.1063,11917.0
2024-11-11 10:05:00,340.75,341.13,340.22,340.71,28832.0,336.0373,336.4121,335.5146,335.9979,28832.0
2024-11-11 10:10:00,340.96,341.43,340.5,341.4,16132.0,336.2444,336.7079,335.7908,336.6783,16132.0
2024-11-11 10:15:00,341.5,342.12,340.5,341.96,21155.0,336.7769,337.3884,335.7908,337.2306,21155.0
2024-11-11 10:20:00,342.23,342.27,341.58,341.71,27871.0,337.4968,337.5363,336.8558,336.984,27871.0
2024-11-11 10:25:00,341.55,342.4,341.2,341.59,13411.0,336.8262,337.6645,336.4811,336.8657,13411.0
2024-11-11 10:30:00,341.27,342.43,341.27,342.27,12026.0,336.5501,337.6941,336.5501,337.5363,12026.0
2024-11-11 10:35:00,342.24,344.29,342.02,343.98,18724.0,337.5067,339.5283,337.2897,339.2226,18724.0
2024-11-11 10:40:00,344.01,344.45,343.7,344.31,17762.0,339.2522,339.6861,338.9465,339.5481,17762.0
2024-11-11 10:45:00,344.25,344.33,342.36,342.36,11944.0,339.4889,339.5678,337.625,337.625,11944.0
2024-11-11 10:50:00,342.46,343.1,342.43,343.08,14708.0,337.7237,338.3548,337.6941,338.3351,14708.0
2024-11-11 10:55:00,343.06,343.9,342.96,343.66,11298.0,338.3154,339.1437,338.2167,338.9071,11298.0
2024-11-11 11:00:00,343.68,344.14,343.56,343.63,21681.0,338.9268,339.3804,338.8084,338.8775,21681.0
2024-11-11 11:05:00,343.62,343.99,343.43,343.8,10375.0,338.8676,339.2325,338.6802,339.0451,10375.0
2024-11-11 11:10:00,343.8,343.8,342.78,342.82,28785.0,339.0451,339.0451,338.0392,338.0787,28785.0
2024-11-11 11:15:00,342.82,343.67,342.82,343.51,15556.0,338.0787,338.9169,338.0787,338.7591,15556.0
2024-11-11 11:20:00,343.43,344.41,343.42,344.31,7565.0,338.6802,339.6467,338.6704,339.5481,7565.0
2024-11-11 11:25:00,344.32,344.5,343.14,343.14,9441.0,339.5579,339.7354,338.3943,338.3943,9441.0
2024-11-11 11:30:00,343.15,343.25,341.93,342.75,7833.0,338.4041,338.5027,337.201,338.0096,7833.0
2024-11-11 11:35:00,342.62,343.09,342.46,342.98,8395.0,337.8814,338.3449,337.7237,338.2365,8395.0
2024-11-11 11:40:00,343.15,343.94,343.06,343.94,22702.0,338.4041,339.1832,338.3154,339.1832,22702.0
2024-11-11 11:45:00,344.05,345.44,343.95,344.45,20544.0,339.2917,340.6624,339.193,339.6861,20544.0
2024-11-11 11:50:00,344.35,344.87,344.35,344.85,9090.0,339.5875,340.1003,339.5875,340.0806,9090.0
2024-11-11 11:55:00,344.69,344.69,343.72,343.99,9691.0,339.9228,339.9228,338.9662,339.2325,9691.0
2024-11-11 12:00:00,343.81,344.02,343.66,344.02,2038.0,339.055,339.2621,338.9071,339.2621,2038.0
2024-11-11 12:05:00,343.96,344.39,343.96,344.39,4026.0,339.2029,339.627,339.2029,339.627,4026.0
2024-11-11 12:10:00,344.28,344.74,344.28,344.58,2428.0,339.5185,339.9721,339.5185,339.8143,2428.0
2024-11-11 12:15:00,344.63,344.79,344.36,344.75,10064.0,339.8636,340.0214,339.5974,339.982,10064.0
2024-11-11 12:20:00,344.75,345.05,344.6,344.95,11370.0,339.982,340.2778,339.8341,340.1792,11370.0
2024-11-11 12:25:00,344.95,345.1,344.77,345.09,3924.0,340.1792,340.3271,340.0017,340.3173,3924.0
2024-11-11 12:30:00,345.05,345.16,344.19,344.29,5201.0,340.2778,340.3863,339.4297,339.5283,5201.0
2024-11-11 12:35:00,344.16,344.8,344.16,344.67,8571.0,339.4001,340.0313,339.4001,339.9031,8571.0
2024-11-11 12:40:00,344.67,345.14,344.39,344.94,6634.0,339.9031,340.3666,339.627,340.1694,6634.0
2024-11-11 12:45:00,344.87,345.18,344.72,345.01,6927.0,340.1003,340.406,339.9524,340.2384,6927.0
2024-11-11 12:50:00,344.9,345.26,344.84,344.87,7568.0,340.1299,340.4849,340.0707,340.1003,7568.0
2024-11-11 12:55:00,344.95,345.0,344.65,344.74,2519.0,340.1792,340.2285,339.8834,339.9721,2519.0
2024-11-11 13:00:00,344.66,344.81,344.63,344.63,4079.0,339.8932,340.0412,339.8636,339.8636,4079.0
2024-11-11 13:05:00,344.59,345.01,344.35,344.96,6343.0,339.8242,340.2384,339.5875,340.1891,6343.0
2024-11-11 13:10:00,344.96,345.01,344.84,344.97,6851.0,340.1891,340.2384,340.0707,340.1989,6851.0
2024-11-11 13:15:00,344.97,344.97,344.63,344.88,6623.0,340.1989,340.1989,339.8636,340.1102,6623.0
2024-11-11 13:20:00,344.88,345.39,344.78,345.23,7882.0,340.1102,340.6131,340.0116,340.4553,7882.0
2024-11-11 13:25:00,345.16,345.29,344.81,344.93,5518.0,340.3863,340.5145,340.0412,340.1595,5518.0
2024-11-11 13:30:00,344.77,344.78,343.97,344.17,4223.0,340.0017,340.0116,339.2128,339.41,4223.0
2024-11-11 13:35:00,344.13,344.84,343.98,344.4,8844.0,339.3706,340.0707,339.2226,339.6368,8844.0
2024-11-11 13:40:00,344.32,344.35,344.06,344.15,5630.0,339.5579,339.5875,339.3015,339.3903,5630.0
2024-11-11 13:45:00,344.28,344.58,344.17,344.23,5370.0,339.5185,339.8143,339.41,339.4692,5370.0
2024-11-11 13:50:00,344.13,344.2,344.04,344.04,2404.0,339.3706,339.4396,339.2818,339.2818,2404.0
2024-11-11 13:55:00,344.12,344.25,343.95,343.96,12549.0,339.3607,339.4889,339.193,339.2029,12549.0
2024-11-11 14:00:00,343.92,344.71,343.88,344.7,13605.0,339.1635,339.9425,339.124,339.9327,13605.0
2024-11-11 14:05:00,344.85,344.94,344.5,344.58,13960.0,340.0806,340.1694,339.7354,339.8143,13960.0
2024-11-11 14:10:00,344.58,344.96,344.5,344.88,12604.0,339.8143,340.1891,339.7354,340.1102,12604.0
2024-11-11 14:15:00,344.88,345.26,344.87,344.96,6277.0,340.1102,340.4849,340.1003,340.1891,6277.0
2024-11-11 14:20:00,344.94,345.02,344.77,344.77,2865.0,340.1694,340.2483,340.0017,340.0017,2865.0
2024-11-11 14:25:00,344.85,344.85,344.68,344.68,3054.0,340.0806,340.0806,339.913,339.913,3054.0
2024-11-11 14:30:00,344.63,344.63,343.96,344.33,6169.0,339.8636,339.8636,339.2029,339.5678,6169.0
2024-11-11 14:35:00,344.44,344.56,344.09,344.22,4810.0,339.6763,339.7946,339.3311,339.4593,4810.0
2024-11-11 14:40:00,344.0,344.06,343.16,343.7,7738.0,339.2424,339.3015,338.414,338.9465,7738.0
2024-11-11 14:45:00,343.65,344.22,343.46,344.02,14152.0,338.8972,339.4593,338.7098,339.2621,14152.0
2024-11-11 14:50:00,344.02,344.21,343.96,344.14,10686.0,339.2621,339.4495,339.2029,339.3804,10686.0
2024-11-11 14:55:00,344.1,344.24,343.73,344.02,27809.0,339.341,339.479,338.9761,339.2621,27809.0
2024-11-11 15:00:00,343.88,343.98,343.12,343.44,29383.0,339.124,339.2226,338.3745,338.6901,29383.0
2024-11-11 15:05:00,343.38,343.68,343.38,343.62,5633.0,338.6309,338.9268,338.6309,338.8676,5633.0
2024-11-11 15:10:00,343.52,343.87,343.48,343.56,10793.0,338.769,339.1142,338.7295,338.8084,10793.0
2024-11-11 15:15:00,343.56,343.96,343.55,343.7,5918.0,338.8084,339.2029,338.7986,338.9465,5918.0
2024-11-11 15:20:00,343.67,343.81,343.53,343.72,11070.0,338.9169,339.055,338.7789,338.9662,11070.0
2024-11-11 15:25:00,343.74,343.95,343.69,343.93,9111.0,338.986,339.193,338.9366,339.1733,9111.0
2024-11-11 15:30:00,343.82,344.0,343.65,344.0,18454.0,339.0648,339.2424,338.8972,339.2424,18454.0
2024-11-11 15:35:00,343.99,344.4,343.89,344.02,13508.0,339.2325,339.6368,339.1339,339.2621,13508.0
2024-11-11 15:40:00,344.1,344.33,343.94,344.33,19968.0,339.341,339.5678,339.1832,339.5678,19968.0
2024-11-11 15:45:00,344.33,344.49,343.72,343.73,33197.0,339.5678,339.7256,338.9662,338.9761,33197.0
2024-11-11 15:50:00,343.72,344.1,343.59,344.1,45678.0,338.9662,339.341,338.838,339.341,45678.0
2024-11-11 15:55:00,344.0,344.05,342.97,343.18,146765.0,339.2424,339.2917,338.2266,338.4337,146765.0
2024-11-12 09:30:00,342.0,345.39,342.0,345.05,16504.0,337.27,340.6131,337.27,340.2778,16504.0
2024-11-12 09:35:00,344.37,344.37,340.66,340.66,14439.0,339.6072,339.6072,335.9486,335.9486,14439.0
2024-11-12 09:40:00,340.83,343.55,340.83,343.55,8567.0,336.1162,338.7986,336.1162,338.7986,8567.0
2024-11-12 09:45:00,343.84,345.43,343.59,345.19,32948.0,339.0846,340.6526,338.838,340.4159,32948.0
2024-11-12 09:50:00,344.99,345.35,344.84,345.06,11200.0,340.2187,340.5737,340.0707,340.2877,11200.0
2024-11-12 09:55:00,345.49,346.21,345.23,345.96,15941.0,340.7118,341.4218,340.4553,341.1752,15941.0
2024-11-12 10:00:00,345.81,346.73,345.19,346.48,33332.0,341.0273,341.9346,340.4159,341.6881,33332.0
2024-11-12 10:05:00,346.24,346.41,344.89,345.59,16020.0,341.4514,341.619,340.12,340.8104,16020.0
2024-11-12 10:10:00,345.59,345.65,344.61,345.34,9483.0,340.8104,340.8695,339.8439,340.5638,9483.0
2024-11-12 10:15:00,345.2,345.27,344.62,344.8,8609.0,340.4258,340.4948,339.8538,340.0313,8609.0
2024-11-12 10:20:00,344.78,344.89,344.38,344.49,13151.0,340.0116,340.12,339.6171,339.7256,13151.0
2024-11-12 10:25:00,344.52,344.8,343.87,343.96,20609.0,339.7552,340.0313,339.1142,339.2029,20609.0
2024-11-12 10:30:00,344.07,344.62,343.87,344.22,11185.0,339.3114,339.8538,339.1142,339.4593,11185.0
2024-11-12 10:35:00,344.21,344.81,344.15,344.43,7462.0,339.4495,340.0412,339.3903,339.6664,7462.0
2024-11-12 10:40:00,344.43,345.31,344.42,345.31,12714.0,339.6664,340.5342,339.6565,340.5342,12714.0
2024-11-12 10:45:00,345.1,345.58,344.37,344.38,8759.0,340.3271,340.8005,339.6072,339.6171,8759.0
2024-11-12 10:50:00,344.37,345.24,344.35,344.9,14922.0,339.6072,340.4652,339.5875,340.1299,14922.0
2024-11-12 10:55:00,344.9,344.95,344.4,344.6,6985.0,340.1299,340.1792,339.6368,339.8341,6985.0
2024-11-12 11:00:00,344.42,344.51,343.6,343.88,8810.0,339.6565,339.7453,338.8479,339.124,8810.0
2024-11-12 11:05:00,343.88,344.42,343.6,343.72,9450.0,339.124,339.6565,338.8479,338.9662,9450.0
2024-11-12 11:10:00,343.87,344.14,343.63,343.9,8647.0,339.1142,339.3804,338.8775,339.1437,8647.0
2024-11-12 11:15:00,343.76,344.22,343.61,344.19,15192.0,339.0057,339.4593,338.8578,339.4297,15192.0
2024-11-12 11:20:00,344.23,344.23,343.19,343.21,28503.0,339.4692,339.4692,338.4436,338.4633,28503.0
2024-11-12 11:25:00,343.13,343.3,343.0,343.17,8996.0,338.3844,338.552,338.2562,338.4238,8996.0
2024-11-12 11:30:00,343.24,343.24,342.29,342.49,11793.0,338.4929,338.4929,337.556,337.7532,11793.0
2024-11-12 11:35:00,342.52,342.88,342.5,342.64,15290.0,337.7828,338.1378,337.7631,337.9012,15290.0
2024-11-12 11:40:00,342.82,343.48,342.74,343.38,6856.0,338.0787,338.7295,337.9998,338.6309,6856.0
2024-11-12 11:45:00,343.34,343.72,343.28,343.51,7395.0,338.5915,338.9662,338.5323,338.7591,7395.0
2024-11-12 11:50:00,343.53,343.66,343.45,343.57,9279.0,338.7789,338.9071,338.7,338.8183,9279.0
2024-11-12 11:55:00,343.48,343.7,343.47,343.55,11877.0,338.7295,338.9465,338.7197,338.7986,11877.0
2024-11-12 12:00:00,343.55,343.62,343.47,343.55,8140.0,338.7986,338.8676,338.7197,338.7986,8140.0
2024-11-12 12:05:00,343.55,343.75,343.15,343.68,14043.0,338.7986,338.9958,338.4041,338.9268,14043.0
2024-11-12 12:10:00,343.69,344.11,343.69,344.02,4371.0,338.9366,339.3508,338.9366,339.2621,4371.0
2024-11-12 12:15:00,343.96,344.07,343.72,343.99,10153.0,339.2029,339.3114,338.9662,339.2325,10153.0
2024-11-12 12:20:00,343.99,344.38,343.95,344.38,5679.0,339.2325,339.6171,339.193,339.6171,5679.0
2024-11-12 12:25:00,344.33,344.43,344.11,344.36,10853.0,339.5678,339.6664,339.3508,339.5974,10853.0
2024-11-12 12:30:00,344.32,344.33,343.95,344.0,15024.0,339.5579,339.5678,339.193,339.2424,15024.0
2024-11-12 12:35:00,344.06,344.82,344.06,344.68,13090.0,339.3015,340.051,339.3015,339.913,13090.0
2024-11-12 12:40:00,344.68,344.68,343.97,344.12,20513.0,339.913,339.913,339.2128,339.3607,20513.0
2024-11-12 12:45:00,344.12,344.22,343.96,344.05,6740.0,339.3607,339.4593,339.2029,339.2917,6740.0
2024-11-12 12:50:00,343.94,345.06,343.92,345.06,11001.0,339.1832,340.2877,339.1635,340.2877,11001.0
2024-11-12 12:55:00,345.08,345.08,344.5,344.65,6772.0,340.3074,340.3074,339.7354,339.8834,6772.0
2024-11-12 13:00:00,344.55,344.68,344.47,344.62,5330.0,339.7848,339.913,339.7059,339.8538,5330.0
2024-11-12 13:05:00,344.47,344.86,344.33,344.35,6826.0,339.7059,340.0905,339.5678,339.5875,6826.0
2024-11-12 13:10:00,344.37,344.43,343.97,344.14,4000.0,339.6072,339.6664,339.2128,339.3804,4000.0
2024-11-12 13:15:00,344.15,344.54,344.05,344.43,5856.0,339.3903,339.7749,339.2917,339.6664,5856.0
2024-11-12 13:20:00,344.35,344.55,344.33,344.46,5131.0,339.5875,339.7848,339.5678,339.696,5131.0
2024-11-12 13:25:00,344.5,344.94,344.39,344.86,10596.0,339.7354,340.1694,339.627,340.0905,10596.0
2024-11-12 13:30:00,344.93,345.04,344.44,344.73,9665.0,340.1595,340.268,339.6763,339.9623,9665.0
2024-11-12 13:35:00,344.78,345.09,344.74,345.09,11188.0,340.0116,340.3173,339.9721,340.3173,11188.0
2024-11-12 13:40:00,345.16,345.4,345.13,345.28,6072.0,340.3863,340.623,340.3567,340.5047,6072.0
2024-11-12 13:45:00,345.2,345.35,345.18,345.31,6742.0,340.4258,340.5737,340.406,340.5342,6742.0
2024-11-12 13:50:00,345.32,345.5,344.71,344.84,26428.0,340.5441,340.7216,339.9425,340.0707,26428.0
2024-11-12 13:55:00,344.83,345.13,344.82,344.86,8746.0,340.0609,340.3567,340.051,340.0905,8746.0
2024-11-12 14:00:00,344.79,345.02,344.79,344.81,6389.0,340.0214,340.2483,340.0214,340.0412,6389.0
2024-11-12 14:05:00,344.84,344.84,344.27,344.29,8494.0,340.0707,340.0707,339.5086,339.5283,8494.0
2024-11-12 14:10:00,344.5,344.5,344.07,344.32,11277.0,339.7354,339.7354,339.3114,339.5579,11277.0
2024-11-12 14:15:00,344.23,344.35,344.19,344.33,4401.0,339.4692,339.5875,339.4297,339.5678,4401.0
2024-11-12 14:20:00,344.41,344.46,343.96,344.1,12834.0,339.6467,339.696,339.2029,339.341,12834.0
2024-11-12 14:25:00,344.01,344.35,343.97,344.17,6076.0,339.2522,339.5875,339.2128,339.41,6076.0
2024-11-12 14:30:00,344.19,344.47,343.97,344.33,8468.0,339.4297,339.7059,339.2128,339.5678,8468.0
2024-11-12 14:35:00,344.41,344.61,344.29,344.6,3752.0,339.6467,339.8439,339.5283,339.8341,3752.0
2024-11-12 14:40:00,344.47,344.51,344.12,344.17,10071.0,339.7059,339.7453,339.3607,339.41,10071.0
2024-11-12 14:45:00,344.14,344.21,343.71,343.8,7145.0,339.3804,339.4495,338.9564,339.0451,7145.0
2024-11-12 14:50:00,343.78,343.93,343.46,343.46,4216.0,339.0254,339.1733,338.7098,338.7098,4216.0
2024-11-12 14:55:00,343.37,343.84,343.32,343.69,7221.0,338.6211,339.0846,338.5718,338.9366,7221.0
2024-11-12 15:00:00,343.62,343.84,343.34,343.75,8999.0,338.8676,339.0846,338.5915,338.9958,8999.0
2024-11-12 15:05:00,343.78,344.03,343.45,343.45,8086.0,339.0254,339.2719,338.7,338.7,8086.0
2024-11-12 15:10:00,343.36,343.63,343.19,343.25,13135.0,338.6112,338.8775,338.4436,338.5027,13135.0
2024-11-12 15:15:00,343.23,343.31,342.5,342.73,16894.0,338.483,338.5619,337.7631,337.9899,16894.0
2024-11-12 15:20:00,342.7,342.94,342.23,342.64,9626.0,337.9603,338.197,337.4968,337.9012,9626.0
2024-11-12 15:25:00,342.33,342.34,342.06,342.17,5322.0,337.5955,337.6053,337.3292,337.4377,5322.0
2024-11-12 15:30:00,342.25,342.25,341.56,341.67,4935.0,337.5166,337.5166,336.8361,336.9446,4935.0
2024-11-12 15:35:00,341.62,341.74,341.14,341.63,11036.0,336.8953,337.0136,336.4219,336.9051,11036.0
2024-11-12 15:40:00,341.6,341.6,340.81,340.81,10256.0,336.8756,336.8756,336.0965,336.0965,10256.0
2024-11-12 15:45:00,340.99,341.33,340.85,341.24,13229.0,336.274,336.6093,336.1359,336.5205,13229.0
2024-11-12 15:50:00,341.27,341.32,340.64,340.67,29323.0,336.5501,336.5994,335.9288,335.9584,29323.0
2024-11-12 15:55:00,340.75,340.75,339.48,339.95,126767.0,336.0373,336.0373,334.7849,335.2484,126767.0
2024-11-13 09:30:00,339.15,340.7,338.6,339.23,19860.0,334.4594,335.988,333.917,334.5383,19860.0
2024-11-13 09:35:00,338.9,339.0,338.13,338.57,8342.0,334.2129,334.3115,333.4535,333.8875,8342.0
2024-11-13 09:40:00,338.86,338.98,337.41,337.46,15268.0,334.1734,334.2918,332.7435,332.7928,15268.0
2024-11-13 09:45:00,337.48,337.52,336.6,336.6,15310.0,332.8125,332.852,331.9447,331.9447,15310.0
2024-11-13 09:50:00,336.61,336.62,334.69,334.69,5207.0,331.9546,331.9644,330.0611,330.0611,5207.0
2024-11-13 09:55:00,335.16,336.5,334.79,336.27,20724.0,330.5246,331.8461,330.1597,331.6193,20724.0
2024-11-13 10:00:00,336.29,337.54,336.27,337.25,14210.0,331.639,332.8717,331.6193,332.5857,14210.0
2024-11-13 10:05:00,337.42,337.57,336.9,337.47,19192.0,332.7534,332.9013,332.2406,332.8027,19192.0
2024-11-13 10:10:00,337.47,337.51,335.84,336.16,13851.0,332.8027,332.8421,331.1952,331.5108,13851.0
2024-11-13 10:15:00,336.09,336.54,336.05,336.07,4039.0,331.4418,331.8855,331.4023,331.422,4039.0
2024-11-13 10:20:00,336.15,336.15,335.15,335.61,7454.0,331.5009,331.5009,330.5148,330.9684,7454.0
2024-11-13 10:25:00,335.61,335.98,335.61,335.84,3076.0,330.9684,331.3333,330.9684,331.1952,3076.0
2024-11-13 10:30:00,335.84,336.39,335.58,336.19,6726.0,331.1952,331.7376,330.9388,331.5404,6726.0
2024-11-13 10:35:00,336.35,336.93,336.34,336.73,12957.0,331.6982,332.2701,331.6883,332.0729,12957.0
2024-11-13 10:40:00,336.73,336.73,336.47,336.47,953.0,332.0729,332.0729,331.8165,331.8165,953.0
2024-11-13 10:45:00,336.45,336.45,335.86,336.0,10025.0,331.7968,331.7968,331.2149,331.353,10025.0
2024-11-13 10:50:00,335.86,336.0,335.61,335.8,3747.0,331.2149,331.353,330.9684,331.1558,3747.0
2024-11-13 10:55:00,336.02,336.3,335.8,336.22,5496.0,331.3727,331.6489,331.1558,331.57,5496.0
2024-11-13 11:00:00,336.38,337.22,336.35,337.07,7175.0,331.7277,332.5561,331.6982,332.4082,7175.0
2024-11-13 11:05:00,337.0,337.05,336.56,336.75,11052.0,332.3392,332.3885,331.9053,332.0926,11052.0
2024-11-13 11:10:00,336.53,336.68,336.04,336.04,2984.0,331.8757,332.0236,331.3924,331.3924,2984.0
2024-11-13 11:15:00,336.01,336.22,335.41,335.73,3610.0,331.3629,331.57,330.7712,331.0867,3610.0
2024-11-13 11:20:00,335.73,335.96,335.5,335.72,3280.0,331.0867,331.3136,330.8599,331.0769,3280.0
2024-11-13 11:25:00,335.5,335.9,334.47,334.56,41549.0,330.8599,331.2544,329.8442,329.9329,41549.0
2024-11-13 11:30:00,334.74,334.97,334.43,334.59,7068.0,330.1104,330.3372,329.8047,329.9625,7068.0
2024-11-13 11:35:00,334.63,335.02,334.25,334.25,18793.0,330.0019,330.3866,329.6272,329.6272,18793.0
2024-11-13 11:40:00,334.44,334.99,334.26,334.52,15262.0,329.8146,330.357,329.6371,329.8935,15262.0
2024-11-13 11:45:00,334.5,334.5,333.02,333.02,7699.0,329.8737,329.8737,328.4142,328.4142,7699.0
2024-11-13 11:50:00,333.27,333.28,333.0,333.15,2520.0,328.6608,328.6706,328.3945,328.5424,2520.0
2024-11-13 11:55:00,332.98,333.15,332.64,332.64,6916.0,328.3748,328.5424,328.0395,328.0395,6916.0
2024-11-13 12:00:00,332.62,333.05,332.62,332.91,4869.0,328.0197,328.4438,328.0197,328.3057,4869.0
2024-11-13 12:05:00,332.81,333.62,332.81,333.45,6306.0,328.2071,329.0059,328.2071,328.8383,6306.0
2024-11-13 12:10:00,333.61,333.71,333.18,333.3,5424.0,328.9961,329.0947,328.572,328.6903,5424.0
2024-11-13 12:15:00,333.3,333.3,332.87,332.93,2200.0,328.6903,328.6903,328.2663,328.3255,2200.0
2024-11-13 12:20:00,333.1,333.21,333.06,333.06,1666.0,328.4931,328.6016,328.4537,328.4537,1666.0
2024-11-13 12:25:00,333.06,333.39,333.06,333.26,5598.0,328.4537,328.7791,328.4537,328.6509,5598.0
2024-11-13 12:30:00,333.14,333.35,332.75,332.81,6988.0,328.5326,328.7397,328.1479,328.2071,6988.0
2024-11-13 12:35:00,332.81,332.84,332.66,332.77,2738.0,328.2071,328.2367,328.0592,328.1677,2738.0
2024-11-13 12:40:00,332.77,332.89,332.65,332.67,7780.0,328.1677,328.286,328.0493,328.0691,7780.0
2024-11-13 12:45:00,332.78,332.79,332.64,332.75,1127.0,328.1775,328.1874,328.0395,328.1479,1127.0
2024-11-13 12:50:00,332.64,332.64,332.24,332.45,8159.0,328.0395,328.0395,327.645,327.8521,8159.0
2024-11-13 12:55:00,332.39,332.4,332.02,332.24,6441.0,327.7929,327.8028,327.428,327.645,6441.0
2024-11-13 13:00:00,332.35,332.35,331.73,331.73,2552.0,327.7535,327.7535,327.1421,327.1421,2552.0
2024-11-13 13:05:00,331.61,331.84,331.32,331.63,8374.0,327.0237,327.2505,326.7377,327.0434,8374.0
2024-11-13 13:10:00,331.55,331.56,331.43,331.56,6654.0,326.9645,326.9744,326.8462,326.9744,6654.0
2024-11-13 13:15:00,331.57,331.68,331.14,331.14,6895.0,326.9843,327.0927,326.5602,326.5602,6895.0
2024-11-13 13:20:00,331.12,331.78,331.06,331.56,7396.0,326.5405,327.1914,326.4813,326.9744,7396.0
2024-11-13 13:25:00,331.54,331.73,331.07,331.63,7953.0,326.9547,327.1421,326.4912,327.0434,7953.0
2024-11-13 13:30:00,331.51,332.04,331.33,331.86,9992.0,326.9251,327.4478,326.7476,327.2703,9992.0
2024-11-13 13:35:00,331.87,332.06,331.81,331.82,3902.0,327.2801,327.4675,327.2209,327.2308,3902.0
2024-11-13 13:40:00,331.91,331.91,331.8,331.88,2035.0,327.3196,327.3196,327.2111,327.29,2035.0
2024-11-13 13:45:00,331.78,332.2,331.78,332.04,6111.0,327.1914,327.6056,327.1914,327.4478,6111.0
2024-11-13 13:50:00,332.08,332.2,331.87,332.02,2125.0,327.4872,327.6056,327.2801,327.428,2125.0
2024-11-13 13:55:00,332.02,332.09,331.83,331.96,6058.0,327.428,327.4971,327.2407,327.3689,6058.0
2024-11-13 14:00:00,331.84,332.12,331.65,331.65,7401.0,327.2505,327.5267,327.0632,327.0632,7401.0
2024-11-13 14:05:00,331.67,332.0,331.67,331.87,5556.0,327.0829,327.4083,327.0829,327.2801,5556.0
2024-11-13 14:10:00,331.73,332.09,331.72,331.91,7873.0,327.1421,327.4971,327.1322,327.3196,7873.0
2024-11-13 14:15:00,331.98,332.01,331.79,331.89,5987.0,327.3886,327.4182,327.2012,327.2998,5987.0
2024-11-13 14:20:00,331.89,332.0,331.77,331.88,5098.0,327.2998,327.4083,327.1815,327.29,5098.0
2024-11-13 14:25:00,331.78,332.0,331.76,331.76,7652.0,327.1914,327.4083,327.1716,327.1716,7652.0
2024-11-13 14:30:00,331.76,331.88,331.63,331.67,5300.0,327.1716,327.29,327.0434,327.0829,5300.0
2024-11-13 14:35:00,331.71,331.8,331.37,331.44,8593.0,327.1223,327.2111,326.787,326.8561,8593.0
2024-11-13 14:40:00,331.44,331.58,331.37,331.46,3311.0,326.8561,326.9941,326.787,326.8758,3311.0
2024-11-13 14:45:00,331.52,331.8,331.42,331.42,3698.0,326.935,327.2111,326.8363,326.8363,3698.0
2024-11-13 14:50:00,331.47,331.7,331.35,331.62,13235.0,326.8857,327.1125,326.7673,327.0336,13235.0
2024-11-13 14:55:00,331.67,331.83,331.6,331.82,3596.0,327.0829,327.2407,327.0139,327.2308,3596.0
2024-11-13 15:00:00,331.77,332.16,331.77,331.96,4170.0,327.1815,327.5661,327.1815,327.3689,4170.0
2024-11-13 15:05:00,332.05,332.21,332.05,332.19,4934.0,327.4576,327.6154,327.4576,327.5957,4934.0
2024-11-13 15:10:00,332.21,332.46,332.21,332.37,9662.0,327.6154,327.862,327.6154,327.7732,9662.0
2024-11-13 15:15:00,332.36,332.55,332.28,332.55,12664.0,327.7633,327.9507,327.6844,327.9507,12664.0
2024-11-13 15:20:00,332.52,332.94,332.52,332.83,5976.0,327.9211,328.3353,327.9211,328.2268,5976.0
2024-11-13 15:25:00,332.88,332.93,332.36,332.36,12131.0,328.2762,328.3255,327.7633,327.7633,12131.0
2024-11-13 15:30:00,332.32,332.38,331.53,331.69,8429.0,327.7239,327.7831,326.9448,327.1026,8429.0
2024-11-13 15:35:00,331.7,332.11,331.69,332.1,9513.0,327.1125,327.5168,327.1026,327.5069,9513.0
2024-11-13 15:40:00,332.13,332.23,331.89,332.03,7040.0,327.5365,327.6351,327.2998,327.4379,7040.0
2024-11-13 15:45:00,332.03,332.92,332.02,332.92,17853.0,327.4379,328.3156,327.428,328.3156,17853.0
2024-11-13 15:50:00,332.86,332.93,331.83,331.84,30128.0,328.2564,328.3255,327.2407,327.2505,30128.0
2024-11-13 15:55:00,331.98,332.42,331.68,331.96,106724.0,327.3886,327.8225,327.0927,327.3689,106724.0
2024-11-14 09:30:00,331.5,332.02,329.19,329.19,17103.0,326.9152,327.428,324.6372,324.6372,17103.0
2024-11-14 09:35:00,329.7,329.95,327.79,328.34,6141.0,325.1401,325.3867,323.2565,323.7989,6141.0
2024-11-14 09:40:00,327.99,328.13,325.57,326.58,26591.0,323.4538,323.5918,321.0673,322.0633,26591.0
2024-11-14 09:45:00,326.58,327.99,326.11,327.4,16317.0,322.0633,323.4538,321.5998,322.8719,16317.0
2024-11-14 09:50:00,327.93,327.99,327.17,327.2,9355.0,323.3946,323.4538,322.6451,322.6747,9355.0
2024-11-14 09:55:00,327.14,327.5,326.13,327.4,9873.0,322.6155,322.9706,321.6195,322.8719,9873.0
2024-11-14 10:00:00,327.05,327.05,325.59,325.77,8667.0,322.5268,322.5268,321.087,321.2645,8667.0
2024-11-14 10:05:00,325.46,325.84,325.0,325.5,16956.0,320.9588,321.3335,320.5051,320.9982,16956.0
2024-11-14 10:10:00,325.58,325.58,324.94,325.28,8459.0,321.0771,321.0771,320.446,320.7813,8459.0
2024-11-14 10:15:00,325.32,326.06,325.32,325.93,7789.0,320.8207,321.5505,320.8207,321.4223,7789.0
2024-11-14 10:20:00,325.8,326.08,325.04,325.37,12692.0,321.2941,321.5702,320.5446,320.87,12692.0
2024-11-14 10:25:00,325.56,325.97,325.37,325.97,5690.0,321.0574,321.4617,320.87,321.4617,5690.0
2024-11-14 10:30:00,325.87,325.96,325.1,325.1,9362.0,321.3631,321.4519,320.6038,320.6038,9362.0
2024-11-14 10:35:00,325.33,326.0,325.22,325.7,10131.0,320.8306,321.4913,320.7221,321.1955,10131.0
2024-11-14 10:40:00,325.68,325.68,324.95,325.2,11878.0,321.1757,321.1757,320.4558,320.7024,11878.0
2024-11-14 10:45:00,325.43,326.0,324.75,325.01,14966.0,320.9292,321.4913,320.2586,320.515,14966.0
2024-11-14 10:50:00,324.88,325.1,324.17,325.02,11706.0,320.3868,320.6038,319.6866,320.5249,11706.0
2024-11-14 10:55:00,325.31,325.38,324.65,324.69,7911.0,320.8108,320.8799,320.16,320.1994,7911.0
2024-11-14 11:00:00,324.62,324.67,323.96,324.17,9024.0,320.1304,320.1797,319.4795,319.6866,9024.0
2024-11-14 11:05:00,324.15,324.16,323.46,323.53,7477.0,319.6669,319.6768,318.9864,319.0555,7477.0
2024-11-14 11:10:00,323.53,324.01,323.53,323.77,12471.0,319.0555,319.5288,319.0555,319.2921,12471.0
2024-11-14 11:15:00,323.91,324.01,323.34,323.43,11346.0,319.4302,319.5288,318.8681,318.9568,11346.0
2024-11-14 11:20:00,323.44,324.58,323.25,324.03,23322.0,318.9667,320.0909,318.7793,319.5485,23322.0
2024-11-14 11:25:00,323.96,323.96,323.59,323.59,2223.0,319.4795,319.4795,319.1146,319.1146,2223.0
2024-11-14 11:30:00,323.7,324.36,323.67,324.3,4467.0,319.2231,319.874,319.1935,319.8148,4467.0
2024-11-14 11:35:00,324.37,324.38,323.83,324.05,8636.0,319.8838,319.8937,319.3513,319.5683,8636.0
2024-11-14 11:40:00,324.11,324.11,323.68,323.69,3955.0,319.6274,319.6274,319.2034,319.2133,3955.0
2024-11-14 11:45:00,323.58,323.58,323.1,323.49,6277.0,319.1048,319.1048,318.6314,319.016,6277.0
2024-11-14 11:50:00,323.49,323.49,322.9,323.47,8207.0,319.016,319.016,318.4342,318.9963,8207.0
2024-11-14 11:55:00,323.51,323.55,323.34,323.5,3475.0,319.0357,319.0752,318.8681,319.0259,3475.0
2024-11-14 12:00:00,323.45,323.54,323.24,323.54,5941.0,318.9766,319.0653,318.7695,319.0653,5941.0
2024-11-14 12:05:00,323.56,323.56,323.53,323.53,700.0,319.085,319.085,319.0555,319.0555,700.0
2024-11-14 12:10:00,323.53,323.79,323.34,323.68,13803.0,319.0555,319.3119,318.8681,319.2034,13803.0
2024-11-14 12:15:00,323.64,324.26,323.64,324.21,2456.0,319.1639,319.7754,319.1639,319.7261,2456.0
2024-11-14 12:20:00,324.33,324.42,324.08,324.17,4809.0,319.8444,319.9332,319.5979,319.6866,4809.0
2024-11-14 12:25:00,324.17,324.42,324.05,324.35,4936.0,319.6866,319.9332,319.5683,319.8641,4936.0
2024-11-14 12:30:00,324.49,324.53,323.88,324.38,7723.0,320.0022,320.0416,319.4006,319.8937,7723.0
2024-11-14 12:35:00,324.51,324.72,324.23,324.71,3877.0,320.0219,320.229,319.7458,320.2191,3877.0
2024-11-14 12:40:00,324.47,324.63,323.47,323.58,18308.0,319.9825,320.1403,318.9963,319.1048,18308.0
2024-11-14 12:45:00,323.36,323.53,323.06,323.49,5502.0,318.8878,319.0555,318.592,319.016,5502.0
2024-11-14 12:50:00,323.67,324.15,323.63,323.86,5934.0,319.1935,319.6669,319.1541,319.3809,5934.0
2024-11-14 12:55:00,323.97,324.07,323.62,323.68,3941.0,319.4894,319.588,319.1442,319.2034,3941.0
2024-11-14 13:00:00,323.71,323.82,323.56,323.67,3716.0,319.233,319.3415,319.085,319.1935,3716.0
2024-11-14 13:05:00,323.75,323.77,323.55,323.65,2846.0,319.2724,319.2921,319.0752,319.1738,2846.0
2024-11-14 13:10:00,323.56,323.98,323.56,323.89,5005.0,319.085,319.4992,319.085,319.4105,5005.0
2024-11-14 13:15:00,323.85,323.85,323.12,323.12,5680.0,319.371,319.371,318.6511,318.6511,5680.0
2024-11-14 13:20:00,323.15,323.15,322.73,323.0,8424.0,318.6807,318.6807,318.2665,318.5328,8424.0
2024-11-14 13:25:00,322.97,323.12,322.84,323.09,3434.0,318.5032,318.6511,318.375,318.6216,3434.0
2024-11-14 13:30:00,322.96,323.46,322.79,323.21,13758.0,318.4933,318.9864,318.3257,318.7399,13758.0
2024-11-14 13:35:00,323.18,323.32,323.07,323.27,4383.0,318.7103,318.8484,318.6018,318.7991,4383.0
2024-11-14 13:40:00,323.32,324.27,323.32,324.27,12780.0,318.8484,319.7852,318.8484,319.7852,12780.0
2024-11-14 13:45:00,324.14,324.41,324.0,324.32,6558.0,319.657,319.9233,319.519,319.8345,6558.0
2024-11-14 13:50:00,324.37,324.44,324.23,324.29,4292.0,319.8838,319.9529,319.7458,319.805,4292.0
2024-11-14 13:55:00,324.29,324.44,324.15,324.34,11161.0,319.805,319.9529,319.6669,319.8543,11161.0
2024-11-14 14:00:00,324.25,324.65,324.24,324.47,4988.0,319.7655,320.16,319.7556,319.9825,4988.0
2024-11-14 14:05:00,324.47,324.81,324.45,324.56,4226.0,319.9825,320.3178,319.9627,320.0712,4226.0
2024-11-14 14:10:00,324.58,324.65,324.35,324.39,12598.0,320.0909,320.16,319.8641,319.9036,12598.0
2024-11-14 14:15:00,324.4,324.55,323.96,324.4,12973.0,319.9134,320.0614,319.4795,319.9134,12973.0
2024-11-14 14:20:00,324.41,324.53,324.41,324.44,1916.0,319.9233,320.0416,319.9233,319.9529,1916.0
2024-11-14 14:25:00,324.33,324.45,324.16,324.3,6310.0,319.8444,319.9627,319.6768,319.8148,6310.0
2024-11-14 14:30:00,324.25,324.4,324.16,324.2,8876.0,319.7655,319.9134,319.6768,319.7162,8876.0
2024-11-14 14:35:00,324.19,324.27,324.11,324.27,6152.0,319.7063,319.7852,319.6274,319.7852,6152.0
2024-11-14 14:40:00,324.21,324.29,323.56,324.22,15135.0,319.7261,319.805,319.085,319.7359,15135.0
2024-11-14 14:45:00,324.12,324.39,323.96,324.1,4714.0,319.6373,319.9036,319.4795,319.6176,4714.0
2024-11-14 14:50:00,324.08,324.21,323.96,324.08,7322.0,319.5979,319.7261,319.4795,319.5979,7322.0
2024-11-14 14:55:00,323.97,324.24,323.48,324.13,18335.0,319.4894,319.7556,319.0062,319.6472,18335.0
2024-11-14 15:00:00,324.13,324.3,323.82,324.0,9038.0,319.6472,319.8148,319.3415,319.519,9038.0
2024-11-14 15:05:00,324.15,324.17,323.93,324.09,8828.0,319.6669,319.6866,319.4499,319.6077,8828.0
2024-11-14 15:10:00,324.17,324.28,323.93,324.22,4776.0,319.6866,319.7951,319.4499,319.7359,4776.0
2024-11-14 15:15:00,324.28,324.34,323.93,323.98,6099.0,319.7951,319.8543,319.4499,319.4992,6099.0
2024-11-14 15:20:00,324.03,324.52,324.03,324.19,11783.0,319.5485,320.0318,319.5485,319.7063,11783.0
2024-11-14 15:25:00,324.11,324.35,324.08,324.19,15673.0,319.6274,319.8641,319.5979,319.7063,15673.0
2024-11-14 15:30:00,324.13,324.26,323.27,323.38,30708.0,319.6472,319.7754,318.7991,318.9075,30708.0
2024-11-14 15:35:00,323.38,324.24,323.38,324.15,17834.0,318.9075,319.7556,318.9075,319.6669,17834.0
2024-11-14 15:40:00,324.15,324.2,323.4,323.8,15308.0,319.6669,319.7162,318.9273,319.3217,15308.0
2024-11-14 15:45:00,323.8,324.09,323.6,324.0,15691.0,319.3217,319.6077,319.1245,319.519,15691.0
2024-11-14 15:50:00,323.88,324.18,323.63,323.95,25671.0,319.4006,319.6965,319.1541,319.4697,25671.0
2024-11-14 15:55:00,323.92,324.27,323.65,324.05,79020.0,319.4401,319.7852,319.1738,319.5683,79020.0
2024-11-15 09:30:00,323.06,324.77,322.07,322.45,77839.0,318.592,320.2783,317.6157,317.9904,77839.0
2024-11-15 09:35:00,322.26,323.52,322.25,323.5,21835.0,317.803,319.0456,317.7932,319.0259,21835.0
2024-11-15 09:40:00,323.81,323.81,322.44,322.57,14271.0,319.3316,319.3316,317.9805,318.1087,14271.0
2024-11-15 09:45:00,322.55,323.01,321.75,322.0,18839.0,318.089,318.5427,317.3001,317.5466,18839.0
2024-11-15 09:50:00,322.0,322.44,321.36,321.63,3823.0,317.5466,317.9805,316.9155,317.1817,3823.0
2024-11-15 09:55:00,321.41,321.56,319.51,319.56,25244.0,316.9648,317.1127,315.0911,315.1404,25244.0
2024-11-15 10:00:00,319.93,320.0,318.76,319.51,11033.0,315.5053,315.5743,314.3514,315.0911,11033.0
2024-11-15 10:05:00,319.54,319.76,319.2,319.37,9693.0,315.1206,315.3376,314.7854,314.953,9693.0
2024-11-15 10:10:00,319.37,319.56,318.72,319.13,31369.0,314.953,315.1404,314.312,314.7163,31369.0
2024-11-15 10:15:00,319.12,319.15,318.02,318.44,9427.0,314.7065,314.736,313.6217,314.0359,9427.0
2024-11-15 10:20:00,318.44,318.86,318.33,318.49,8526.0,314.0359,314.4501,313.9274,314.0852,8526.0
2024-11-15 10:25:00,318.33,318.33,317.75,317.96,10595.0,313.9274,313.9274,313.3554,313.5625,10595.0
2024-11-15 10:30:00,317.94,318.15,317.39,317.77,25161.0,313.5428,313.7499,313.0004,313.3751,25161.0
2024-11-15 10:35:00,317.4,318.61,317.36,318.31,35483.0,313.0102,314.2035,312.9708,313.9077,35483.0
2024-11-15 10:40:00,318.31,318.34,317.5,317.84,22931.0,313.9077,313.9372,313.1089,313.4442,22931.0
2024-11-15 10:45:00,317.8,318.03,317.65,317.73,19211.0,313.4047,313.6315,313.2568,313.3357,19211.0
2024-11-15 10:50:00,318.03,318.72,317.73,318.24,11583.0,313.6315,314.312,313.3357,313.8386,11583.0
2024-11-15 10:55:00,318.28,318.41,317.17,317.45,31553.0,313.8781,314.0063,312.7834,313.0596,31553.0
2024-11-15 11:00:00,317.18,317.75,317.07,317.24,4984.0,312.7933,313.3554,312.6848,312.8525,4984.0
2024-11-15 11:05:00,317.47,317.47,316.88,316.88,18740.0,313.0793,313.0793,312.4974,312.4974,18740.0
2024-11-15 11:10:00,316.77,317.93,316.77,317.78,9851.0,312.389,313.5329,312.389,313.385,9851.0
2024-11-15 11:15:00,317.6,318.18,317.34,318.12,2482.0,313.2075,313.7795,312.9511,313.7203,2482.0
2024-11-15 11:20:00,318.18,318.69,317.79,318.69,5081.0,313.7795,314.2824,313.3949,314.2824,5081.0
2024-11-15 11:25:00,318.74,318.76,318.36,318.43,2287.0,314.3317,314.3514,313.957,314.026,2287.0
2024-11-15 11:30:00,318.36,318.43,317.12,317.24,9626.0,313.957,314.026,312.7341,312.8525,9626.0
2024-11-15 11:35:00,317.02,317.56,316.9,317.13,5572.0,312.6355,313.168,312.5172,312.744,5572.0
2024-11-15 11:40:00,317.29,317.61,317.13,317.61,6315.0,312.9018,313.2173,312.744,313.2173,6315.0
2024-11-15 11:45:00,317.61,318.05,317.29,317.79,6083.0,313.2173,313.6513,312.9018,313.3949,6083.0
2024-11-15 11:50:00,317.88,317.96,317.69,317.8,3836.0,313.4836,313.5625,313.2962,313.4047,3836.0
2024-11-15 11:55:00,317.93,318.04,317.83,317.97,6015.0,313.5329,313.6414,313.4343,313.5724,6015.0
2024-11-15 12:00:00,317.93,318.78,317.69,318.78,17996.0,313.5329,314.3712,313.2962,314.3712,17996.0
2024-11-15 12:05:00,318.63,319.38,318.63,319.25,9136.0,314.2232,314.9629,314.2232,314.8347,9136.0
2024-11-15 12:10:00,319.43,319.78,319.09,319.5,6091.0,315.0122,315.3573,314.6769,315.0812,6091.0
2024-11-15 12:15:00,319.54,319.76,319.41,319.53,3900.0,315.1206,315.3376,314.9924,315.1108,3900.0
2024-11-15 12:20:00,319.42,319.59,319.38,319.41,3913.0,315.0023,315.17,314.9629,314.9924,3913.0
2024-11-15 12:25:00,319.49,319.59,318.48,318.51,14449.0,315.0713,315.17,314.0753,314.1049,14449.0
2024-11-15 12:30:00,318.36,318.43,317.63,318.42,25113.0,313.957,314.026,313.2371,314.0161,25113.0
2024-11-15 12:35:00,318.27,318.56,318.22,318.24,7976.0,313.8682,314.1542,313.8189,313.8386,7976.0
2024-11-15 12:40:00,318.22,318.27,317.78,318.14,15023.0,313.8189,313.8682,313.385,313.74,15023.0
2024-11-15 12:45:00,318.08,318.08,317.87,318.07,2102.0,313.6808,313.6808,313.4737,313.671,2102.0
2024-11-15 12:50:00,318.22,318.63,317.87,318.55,4423.0,313.8189,314.2232,313.4737,314.1443,4423.0
2024-11-15 12:55:00,318.54,318.84,318.53,318.77,3070.0,314.1345,314.4303,314.1246,314.3613,3070.0
2024-11-15 13:00:00,318.73,318.73,318.45,318.67,8752.0,314.3219,314.3219,314.0457,314.2627,8752.0
2024-11-15 13:05:00,318.73,319.65,318.61,319.47,24440.0,314.3219,315.2291,314.2035,315.0516,24440.0
2024-11-15 13:10:00,319.8,320.11,319.69,320.11,1700.0,315.3771,315.6828,315.2686,315.6828,1700.0
2024-11-15 13:15:00,320.1,320.15,319.83,319.83,2376.0,315.6729,315.7222,315.4066,315.4066,2376.0
2024-11-15 13:20:00,319.83,320.02,319.83,319.93,3005.0,315.4066,315.594,315.4066,315.5053,3005.0
2024-11-15 13:25:00,319.93,319.97,319.07,319.16,4795.0,315.5053,315.5447,314.6571,314.7459,4795.0
2024-11-15 13:30:00,319.13,319.52,318.89,319.29,3383.0,314.7163,315.1009,314.4796,314.8741,3383.0
2024-11-15 13:35:00,319.3,319.33,319.11,319.3,2007.0,314.884,314.9136,314.6966,314.884,2007.0
2024-11-15 13:40:00,319.31,320.0,319.26,319.86,4502.0,314.8938,315.5743,314.8445,315.4362,4502.0
2024-11-15 13:45:00,319.59,319.95,319.59,319.86,2350.0,315.17,315.525,315.17,315.4362,2350.0
2024-11-15 13:50:00,319.81,319.81,319.4,319.4,10367.0,315.3869,315.3869,314.9826,314.9826,10367.0
2024-11-15 13:55:00,319.41,319.82,319.4,319.76,1748.0,314.9924,315.3968,314.9826,315.3376,1748.0
2024-11-15 14:00:00,319.75,319.92,319.55,319.7,9795.0,315.3277,315.4954,315.1305,315.2784,9795.0
2024-11-15 14:05:00,319.55,319.67,319.38,319.52,19817.0,315.1305,315.2488,314.9629,315.1009,19817.0
2024-11-15 14:10:00,319.62,320.0,319.62,319.8,4231.0,315.1995,315.5743,315.1995,315.3771,4231.0
2024-11-15 14:15:00,319.74,319.81,319.49,319.58,7078.0,315.3179,315.3869,315.0713,315.1601,7078.0
2024-11-15 14:20:00,319.56,319.9,319.39,319.7,1943.0,315.1404,315.4757,314.9727,315.2784,1943.0
2024-11-15 14:25:00,319.79,320.16,319.7,319.99,5839.0,315.3672,315.7321,315.2784,315.5644,5839.0
2024-11-15 14:30:00,319.92,320.44,319.9,320.1,4172.0,315.4954,316.0082,315.4757,315.6729,4172.0
2024-11-15 14:35:00,320.42,320.74,320.32,320.6,4906.0,315.9885,316.3041,315.8899,316.166,4906.0
2024-11-15 14:40:00,320.5,321.13,320.43,321.13,9602.0,316.0674,316.6887,315.9983,316.6887,9602.0
2024-11-15 14:45:00,320.97,321.44,320.65,320.82,9951.0,316.5309,316.9944,316.2153,316.3829,9951.0
2024-11-15 14:50:00,320.81,320.94,320.1,320.2,40296.0,316.3731,316.5013,315.6729,315.7715,40296.0
2024-11-15 14:55:00,320.19,320.7,320.02,320.26,7802.0,315.7617,316.2646,315.594,315.8307,7802.0
2024-11-15 15:00:00,320.3,320.47,320.18,320.39,4960.0,315.8701,316.0378,315.7518,315.9589,4960.0
2024-11-15 15:05:00,320.44,320.7,320.31,320.69,5219.0,316.0082,316.2646,315.88,316.2547,5219.0
2024-11-15 15:10:00,320.82,320.96,320.58,320.88,9222.0,316.3829,316.521,316.1463,316.4421,9222.0
2024-11-15 15:15:00,320.77,321.1,320.75,320.84,8118.0,316.3336,316.6591,316.3139,316.4027,8118.0
2024-11-15 15:20:00,320.92,321.0,320.0,320.02,7280.0,316.4816,316.5605,315.5743,315.594,7280.0
2024-11-15 15:25:00,320.12,320.27,319.91,320.02,7450.0,315.6926,315.8406,315.4855,315.594,7450.0
2024-11-15 15:30:00,319.94,320.18,319.71,320.07,9041.0,315.5151,315.7518,315.2883,315.6433,9041.0
2024-11-15 15:35:00,320.17,320.44,320.06,320.27,6698.0,315.7419,316.0082,315.6335,315.8406,6698.0
2024-11-15 15:40:00,320.31,320.73,320.25,320.52,5726.0,315.88,316.2942,315.8208,316.0871,5726.0
2024-11-15 15:45:00,320.65,320.94,320.49,320.72,15984.0,316.2153,316.5013,316.0575,316.2843,15984.0
2024-11-15 15:50:00,320.84,321.6,320.79,321.42,19756.0,316.4027,317.1522,316.3534,316.9746,19756.0
2024-11-15 15:55:00,321.49,321.73,321.2,321.53,78245.0,317.0437,317.2804,316.7577,317.0831,78245.0
2024-11-18 09:30:00,321.25,322.8,320.92,321.78,19932.0,316.807,318.3356,316.4816,317.3297,19932.0
2024-11-18 09:35:00,321.78,322.49,321.01,321.02,25427.0,317.3297,318.0298,316.5703,316.5802,25427.0
2024-11-18 09:40:00,321.63,322.2,321.37,322.18,3139.0,317.1817,317.7439,316.9253,317.7241,3139.0
2024-11-18 09:45:00,322.18,323.65,321.61,323.07,8112.0,317.7241,319.1738,317.162,318.6018,8112.0
2024-11-18 09:50:00,322.9,323.5,322.49,322.6,3195.0,318.4342,319.0259,318.0298,318.1383,3195.0
2024-11-18 09:55:00,322.61,323.13,322.49,322.82,28015.0,318.1482,318.661,318.0298,318.3553,28015.0
2024-11-18 10:00:00,322.85,323.11,322.51,323.11,3205.0,318.3849,318.6413,318.0496,318.6413,3205.0
2024-11-18 10:05:00,323.14,323.16,322.5,322.5,18426.0,318.6709,318.6906,318.0397,318.0397,18426.0
2024-11-18 10:10:00,322.31,322.31,321.79,322.11,6100.0,317.8523,317.8523,317.3395,317.6551,6100.0
2024-11-18 10:15:00,321.88,322.31,321.88,322.18,10515.0,317.4283,317.8523,317.4283,317.7241,10515.0
2024-11-18 10:20:00,322.15,322.2,321.88,322.19,5103.0,317.6946,317.7439,317.4283,317.734,5103.0
2024-11-18 10:25:00,322.11,322.29,321.69,321.77,10361.0,317.6551,317.8326,317.2409,317.3198,10361.0
2024-11-18 10:30:00,321.57,321.98,321.51,321.98,7901.0,317.1226,317.5269,317.0634,317.5269,7901.0
2024-11-18 10:35:00,321.94,322.06,321.75,321.82,2833.0,317.4875,317.6058,317.3001,317.3691,2833.0
2024-11-18 10:40:00,321.69,322.11,321.69,321.81,7660.0,317.2409,317.6551,317.2409,317.3593,7660.0
2024-11-18 10:45:00,321.71,322.19,321.69,322.08,19823.0,317.2606,317.734,317.2409,317.6255,19823.0
2024-11-18 10:50:00,322.08,322.15,321.54,322.0,37796.0,317.6255,317.6946,317.093,317.5466,37796.0
2024-11-18 10:55:00,321.77,321.96,321.76,321.77,1793.0,317.3198,317.5072,317.3099,317.3198,1793.0
2024-11-18 11:00:00,321.84,322.05,321.77,322.05,3855.0,317.3888,317.5959,317.3198,317.5959,3855.0
2024-11-18 11:05:00,322.02,322.02,321.4,321.4,10795.0,317.5663,317.5663,316.9549,316.9549,10795.0
2024-11-18 11:10:00,321.33,321.34,320.55,320.63,4533.0,316.8859,316.8958,316.1167,316.1956,4533.0
2024-11-18 11:15:00,320.63,321.25,320.62,321.14,6211.0,316.1956,316.807,316.1857,316.6985,6211.0
2024-11-18 11:20:00,321.15,321.25,321.05,321.13,1620.0,316.7084,316.807,316.6098,316.6887,1620.0
2024-11-18 11:25:00,321.06,321.35,320.95,321.25,6691.0,316.6196,316.9056,316.5111,316.807,6691.0
2024-11-18 11:30:00,321.27,321.87,321.26,321.87,4328.0,316.8267,317.4184,316.8169,317.4184,4328.0
2024-11-18 11:35:00,321.87,321.87,321.56,321.72,2573.0,317.4184,317.4184,317.1127,317.2705,2573.0
2024-11-18 11:40:00,321.72,321.81,321.64,321.73,5044.0,317.2705,317.3593,317.1916,317.2804,5044.0
2024-11-18 11:45:00,321.65,321.81,321.65,321.74,2874.0,317.2015,317.3593,317.2015,317.2902,2874.0
2024-11-18 11:50:00,321.66,321.82,321.66,321.79,5725.0,317.2113,317.3691,317.2113,317.3395,5725.0
2024-11-18 11:55:00,321.84,322.39,321.75,322.39,5599.0,317.3888,317.9312,317.3001,317.9312,5599.0
2024-11-18 12:00:00,322.3,322.46,322.29,322.37,3420.0,317.8425,318.0003,317.8326,317.9115,3420.0
2024-11-18 12:05:00,322.25,322.32,322.15,322.18,10242.0,317.7932,317.8622,317.6946,317.7241,10242.0
2024-11-18 12:10:00,322.23,322.88,322.22,322.76,7962.0,317.7734,318.4145,317.7636,318.2961,7962.0
2024-11-18 12:15:00,322.75,322.82,322.63,322.72,2685.0,318.2863,318.3553,318.1679,318.2567,2685.0
2024-11-18 12:20:00,322.72,322.84,322.64,322.82,2228.0,318.2567,318.375,318.1778,318.3553,2228.0
2024-11-18 12:25:00,322.66,322.75,322.25,322.36,6958.0,318.1975,318.2863,317.7932,317.9016,6958.0
2024-11-18 12:30:00,322.44,322.52,322.33,322.4,3221.0,317.9805,318.0594,317.8721,317.9411,3221.0
2024-11-18 12:35:00,322.41,322.76,322.41,322.73,1644.0,317.951,318.2961,317.951,318.2665,1644.0
2024-11-18 12:40:00,322.62,323.03,322.62,323.03,2175.0,318.1581,318.5624,318.1581,318.5624,2175.0
2024-11-18 12:45:00,323.11,323.11,322.92,322.93,1712.0,318.6413,318.6413,318.4539,318.4638,1712.0
2024-11-18 12:50:00,323.13,323.26,322.93,323.01,10242.0,318.661,318.7892,318.4638,318.5427,10242.0
2024-11-18 12:55:00,322.98,323.12,322.89,322.92,1658.0,318.5131,318.6511,318.4243,318.4539,1658.0
2024-11-18 13:00:00,322.92,323.0,322.76,322.91,1675.0,318.4539,318.5328,318.2961,318.444,1675.0
2024-11-18 13:05:00,322.92,323.01,322.82,322.92,958.0,318.4539,318.5427,318.3553,318.4539,958.0
2024-11-18 13:10:00,323.03,323.22,323.03,323.12,2344.0,318.5624,318.7498,318.5624,318.6511,2344.0
2024-11-18 13:15:00,323.03,323.23,323.03,323.22,6935.0,318.5624,318.7596,318.5624,318.7498,6935.0
2024-11-18 13:20:00,323.15,323.22,322.8,322.93,6806.0,318.6807,318.7498,318.3356,318.4638,6806.0
2024-11-18 13:25:00,322.8,322.8,322.47,322.56,3335.0,318.3356,318.3356,318.0101,318.0989,3335.0
2024-11-18 13:30:00,322.47,322.67,322.25,322.44,5603.0,318.0101,318.2074,317.7932,317.9805,5603.0
2024-11-18 13:35:00,322.41,322.59,322.41,322.42,1342.0,317.951,318.1285,317.951,317.9608,1342.0
2024-11-18 13:40:00,322.35,322.8,322.31,322.8,3432.0,317.8918,318.3356,317.8523,318.3356,3432.0
2024-11-18 13:45:00,322.66,322.85,322.63,322.69,14842.0,318.1975,318.3849,318.1679,318.2271,14842.0
2024-11-18 13:50:00,322.68,322.78,322.65,322.65,2949.0,318.2172,318.3158,318.1876,318.1876,2949.0
2024-11-18 13:55:00,322.54,322.95,322.54,322.85,2930.0,318.0792,318.4835,318.0792,318.3849,2930.0
2024-11-18 14:00:00,322.95,322.95,322.8,322.9,2151.0,318.4835,318.4835,318.3356,318.4342,2151.0
2024-11-18 14:05:00,322.88,322.9,322.79,322.84,9507.0,318.4145,318.4342,318.3257,318.375,9507.0
2024-11-18 14:10:00,322.87,323.12,322.87,322.92,2621.0,318.4046,318.6511,318.4046,318.4539,2621.0
2024-11-18 14:15:00,322.92,322.92,322.67,322.69,11082.0,318.4539,318.4539,318.2074,318.2271,11082.0
2024-11-18 14:20:00,322.69,322.87,322.52,322.53,5504.0,318.2271,318.4046,318.0594,318.0693,5504.0
2024-11-18 14:25:00,322.45,322.58,322.31,322.31,6962.0,317.9904,318.1186,317.8523,317.8523,6962.0
2024-11-18 14:30:00,322.36,322.36,322.31,322.36,3600.0,317.9016,317.9016,317.8523,317.9016,3600.0
2024-11-18 14:35:00,322.29,322.53,322.29,322.52,9230.0,317.8326,318.0693,317.8326,318.0594,9230.0
2024-11-18 14:40:00,322.5,323.16,322.49,323.06,5363.0,318.0397,318.6906,318.0298,318.592,5363.0
2024-11-18 14:45:00,323.06,323.06,322.93,322.97,9826.0,318.592,318.592,318.4638,318.5032,9826.0
2024-11-18 14:50:00,322.93,323.26,322.88,323.18,6444.0,318.4638,318.7892,318.4145,318.7103,6444.0
2024-11-18 14:55:00,323.16,323.28,323.1,323.1,3068.0,318.6906,318.8089,318.6314,318.6314,3068.0
2024-11-18 15:00:00,323.1,323.14,323.0,323.08,6036.0,318.6314,318.6709,318.5328,318.6117,6036.0
2024-11-18 15:05:00,323.08,323.15,323.0,323.1,3352.0,318.6117,318.6807,318.5328,318.6314,3352.0
2024-11-18 15:10:00,323.08,323.31,322.98,322.98,8382.0,318.6117,318.8385,318.5131,318.5131,8382.0
2024-11-18 15:15:00,322.83,322.89,322.72,322.73,3071.0,318.3651,318.4243,318.2567,318.2665,3071.0
2024-11-18 15:20:00,322.82,322.89,322.73,322.77,6231.0,318.3553,318.4243,318.2665,318.306,6231.0
2024-11-18 15:25:00,322.75,322.75,322.36,322.43,5565.0,318.2863,318.2863,317.9016,317.9707,5565.0
2024-11-18 15:30:00,322.34,322.45,322.22,322.36,4345.0,317.8819,317.9904,317.7636,317.9016,4345.0
2024-11-18 15:35:00,322.37,322.58,322.28,322.4,8454.0,317.9115,318.1186,317.8228,317.9411,8454.0
2024-11-18 15:40:00,322.41,322.55,322.36,322.45,3878.0,317.951,318.089,317.9016,317.9904,3878.0
2024-11-18 15:45:00,322.45,322.57,322.27,322.57,7913.0,317.9904,318.1087,317.8129,318.1087,7913.0
2024-11-18 15:50:00,322.57,322.57,322.18,322.36,16495.0,318.1087,318.1087,317.7241,317.9016,16495.0
2024-11-18 15:55:00,322.29,322.52,322.1,322.51,59684.0,317.8326,318.0594,317.6452,318.0496,59684.0
2024-11-19 09:30:00,320.0,321.78,319.18,321.61,11847.0,315.5743,317.3297,314.7656,317.162,11847.0
2024-11-19 09:35:00,321.6,321.65,321.05,321.53,820.0,317.1522,317.2015,316.6098,317.0831,820.0
2024-11-19 09:40:00,321.49,322.17,321.01,321.86,7373.0,317.0437,317.7143,316.5703,317.4086,7373.0
2024-11-19 09:45:00,321.66,322.0,321.0,321.17,14239.0,317.2113,317.5466,316.5605,316.7281,14239.0
2024-11-19 09:50:00,321.1,321.9,320.97,321.86,8345.0,316.6591,317.448,316.5309,317.4086,8345.0
2024-11-19 09:55:00,321.79,321.92,321.42,321.47,4475.0,317.3395,317.4677,316.9746,317.024,4475.0
2024-11-19 10:00:00,321.28,322.53,321.25,322.38,7975.0,316.8366,318.0693,316.807,317.9214,7975.0
2024-11-19 10:05:00,322.52,322.52,322.21,322.44,5687.0,318.0594,318.0594,317.7537,317.9805,5687.0
2024-11-19 10:10:00,322.63,323.23,322.57,323.13,4066.0,318.1679,318.7596,318.1087,318.661,4066.0
2024-11-19 10:15:00,323.33,323.55,323.09,323.32,9041.0,318.8582,319.0752,318.6216,318.8484,9041.0
2024-11-19 10:20:00,323.3,323.93,323.17,323.93,4848.0,318.8286,319.4499,318.7004,319.4499,4848.0
2024-11-19 10:25:00,323.95,324.4,323.95,324.26,5299.0,319.4697,319.9134,319.4697,319.7754,5299.0
2024-11-19 10:30:00,324.28,325.08,324.16,324.74,14001.0,319.7951,320.584,319.6768,320.2487,14001.0
2024-11-19 10:35:00,324.86,325.3,324.71,325.18,6598.0,320.3671,320.801,320.2191,320.6826,6598.0
2024-11-19 10:40:00,325.41,325.56,324.94,325.56,13767.0,320.9095,321.0574,320.446,321.0574,13767.0
2024-11-19 10:45:00,325.54,325.6,325.16,325.36,8977.0,321.0377,321.0968,320.6629,320.8602,8977.0
2024-11-19 10:50:00,325.35,325.5,324.85,324.96,30867.0,320.8503,320.9982,320.3572,320.4657,30867.0
2024-11-19 10:55:00,324.95,325.06,324.53,324.91,8288.0,320.4558,320.5643,320.0416,320.4164,8288.0
2024-11-19 11:00:00,324.89,325.07,324.64,324.8,6052.0,320.3967,320.5742,320.1501,320.3079,6052.0
2024-11-19 11:05:00,325.06,325.57,325.06,325.52,2335.0,320.5643,321.0673,320.5643,321.0179,2335.0
2024-11-19 11:10:00,325.5,325.56,325.38,325.54,1100.0,320.9982,321.0574,320.8799,321.0377,1100.0
2024-11-19 11:15:00,325.54,325.57,325.41,325.42,924.0,321.0377,321.0673,320.9095,320.9193,924.0
2024-11-19 11:20:00,325.38,325.91,325.37,325.91,4672.0,320.8799,321.4025,320.87,321.4025,4672.0
2024-11-19 11:25:00,325.91,325.94,325.52,325.78,5021.0,321.4025,321.4321,321.0179,321.2743,5021.0
2024-11-19 11:30:00,325.66,325.77,325.34,325.67,7366.0,321.156,321.2645,320.8404,321.1659,7366.0
2024-11-19 11:35:00,325.5,325.79,325.37,325.59,5421.0,320.9982,321.2842,320.87,321.087,5421.0
2024-11-19 11:40:00,325.69,325.87,325.48,325.87,2643.0,321.1856,321.3631,320.9785,321.3631,2643.0
2024-11-19 11:45:00,325.74,325.88,325.55,325.73,1798.0,321.2349,321.373,321.0475,321.225,1798.0
2024-11-19 11:50:00,325.74,326.01,325.71,326.0,4827.0,321.2349,321.5012,321.2053,321.4913,4827.0
2024-11-19 11:55:00,326.0,326.18,325.9,326.05,6170.0,321.4913,321.6688,321.3927,321.5406,6170.0
2024-11-19 12:00:00,326.1,326.11,325.82,326.03,4152.0,321.5899,321.5998,321.3138,321.5209,4152.0
2024-11-19 12:05:00,325.88,325.92,325.12,325.2,7285.0,321.373,321.4124,320.6235,320.7024,7285.0
2024-11-19 12:10:00,325.32,325.38,325.11,325.11,4080.0,320.8207,320.8799,320.6136,320.6136,4080.0
2024-11-19 12:15:00,325.23,325.47,325.23,325.36,2234.0,320.732,320.9686,320.732,320.8602,2234.0
2024-11-19 12:20:00,325.25,325.34,325.18,325.34,4641.0,320.7517,320.8404,320.6826,320.8404,4641.0
2024-11-19 12:25:00,325.36,325.47,325.19,325.47,2333.0,320.8602,320.9686,320.6925,320.9686,2333.0
2024-11-19 12:30:00,325.44,325.52,325.33,325.38,4632.0,320.939,321.0179,320.8306,320.8799,4632.0
2024-11-19 12:35:00,325.5,325.6,325.36,325.6,5145.0,320.9982,321.0968,320.8602,321.0968,5145.0
2024-11-19 12:40:00,325.48,325.78,325.47,325.59,3428.0,320.9785,321.2743,320.9686,321.087,3428.0
2024-11-19 12:45:00,325.73,325.73,325.46,325.57,1400.0,321.225,321.225,320.9588,321.0673,1400.0
2024-11-19 12:50:00,325.41,325.53,325.29,325.3,4009.0,320.9095,321.0278,320.7911,320.801,4009.0
2024-11-19 12:55:00,325.38,325.44,325.3,325.37,3257.0,320.8799,320.939,320.801,320.87,3257.0
2024-11-19 13:00:00,325.38,325.66,325.38,325.57,9163.0,320.8799,321.156,320.8799,321.0673,9163.0
2024-11-19 13:05:00,325.66,325.77,325.62,325.66,4674.0,321.156,321.2645,321.1166,321.156,4674.0
2024-11-19 13:10:00,325.66,325.92,325.65,325.78,9198.0,321.156,321.4124,321.1461,321.2743,9198.0
2024-11-19 13:15:00,325.89,325.99,325.89,325.99,2262.0,321.3828,321.4814,321.3828,321.4814,2262.0
2024-11-19 13:20:00,325.99,326.19,325.82,325.89,23044.0,321.4814,321.6787,321.3138,321.3828,23044.0
2024-11-19 13:25:00,325.89,326.05,325.75,326.05,2053.0,321.3828,321.5406,321.2448,321.5406,2053.0
2024-11-19 13:30:00,326.05,326.06,325.89,325.93,4960.0,321.5406,321.5505,321.3828,321.4223,4960.0
2024-11-19 13:35:00,325.98,326.28,325.98,326.22,4681.0,321.4716,321.7674,321.4716,321.7083,4681.0
2024-11-19 13:40:00,326.34,326.51,326.3,326.41,1117.0,321.8266,321.9943,321.7872,321.8956,1117.0
2024-11-19 13:45:00,326.39,326.53,326.3,326.42,2933.0,321.8759,322.014,321.7872,321.9055,2933.0
2024-11-19 13:50:00,326.39,326.55,326.32,326.52,3244.0,321.8759,322.0337,321.8069,322.0041,3244.0
2024-11-19 13:55:00,326.5,326.63,326.45,326.6,3765.0,321.9844,322.1126,321.9351,322.083,3765.0
2024-11-19 14:00:00,326.52,326.57,326.48,326.54,16600.0,322.0041,322.0534,321.9647,322.0238,16600.0
2024-11-19 14:05:00,326.54,327.09,326.53,327.03,6007.0,322.0238,322.5662,322.014,322.5071,6007.0
2024-11-19 14:10:00,327.03,327.09,326.83,326.85,7269.0,322.5071,322.5662,322.3098,322.3295,7269.0
2024-11-19 14:15:00,326.82,326.87,326.35,326.44,10332.0,322.3,322.3493,321.8365,321.9252,10332.0
2024-11-19 14:20:00,326.38,326.4,326.23,326.23,1757.0,321.866,321.8858,321.7181,321.7181,1757.0
2024-11-19 14:25:00,326.23,326.25,325.89,325.89,4613.0,321.7181,321.7378,321.3828,321.3828,4613.0
2024-11-19 14:30:00,325.9,326.03,325.3,325.3,4078.0,321.3927,321.5209,320.801,320.801,4078.0
2024-11-19 14:35:00,325.3,325.46,325.21,325.26,2599.0,320.801,320.9588,320.7122,320.7615,2599.0
2024-11-19 14:40:00,325.32,325.35,324.92,324.93,8943.0,320.8207,320.8503,320.4262,320.4361,8943.0
2024-11-19 14:45:00,324.93,324.93,324.68,324.78,4025.0,320.4361,320.4361,320.1896,320.2882,4025.0
2024-11-19 14:50:00,324.78,324.86,324.68,324.72,3272.0,320.2882,320.3671,320.1896,320.229,3272.0
2024-11-19 14:55:00,324.68,324.78,324.62,324.67,13591.0,320.1896,320.2882,320.1304,320.1797,13591.0
2024-11-19 15:00:00,324.67,324.67,324.07,324.15,7610.0,320.1797,320.1797,319.588,319.6669,7610.0
2024-11-19 15:05:00,324.15,324.44,324.06,324.16,18026.0,319.6669,319.9529,319.5781,319.6768,18026.0
2024-11-19 15:10:00,324.28,324.39,324.15,324.38,7106.0,319.7951,319.9036,319.6669,319.8937,7106.0
2024-11-19 15:15:00,324.4,324.49,324.33,324.49,5364.0,319.9134,320.0022,319.8444,320.0022,5364.0
2024-11-19 15:20:00,324.51,324.56,324.13,324.14,31121.0,320.0219,320.0712,319.6472,319.657,31121.0
2024-11-19 15:25:00,324.15,324.15,322.65,322.94,20101.0,319.6669,319.6669,318.1876,318.4736,20101.0
2024-11-19 15:30:00,323.01,323.17,322.85,323.08,7930.0,318.5427,318.7004,318.3849,318.6117,7930.0
2024-11-19 15:35:00,322.96,323.06,322.63,322.64,14510.0,318.4933,318.592,318.1679,318.1778,14510.0
2024-11-19 15:40:00,322.6,322.88,322.56,322.88,7171.0,318.1383,318.4145,318.0989,318.4145,7171.0
2024-11-19 15:45:00,322.79,323.22,322.64,322.74,11118.0,318.3257,318.7498,318.1778,318.2764,11118.0
2024-11-19 15:50:00,322.64,322.77,321.95,322.0,10143.0,318.1778,318.306,317.4973,317.5466,10143.0
2024-11-19 15:55:00,322.07,322.77,322.0,322.77,88925.0,317.6157,318.306,317.5466,318.306,88925.0
2024-11-20 09:30:00,322.69,323.31,321.72,322.23,21561.0,318.2271,318.8385,317.2705,317.7734,21561.0
2024-11-20 09:35:00,321.72,322.07,319.93,320.99,10444.0,317.2705,317.6157,315.5053,316.5506,10444.0
2024-11-20 09:40:00,321.1,321.28,320.36,321.03,14351.0,316.6591,316.8366,315.9293,316.59,14351.0
2024-11-20 09:45:00,321.04,322.69,321.03,322.42,12567.0,316.5999,318.2271,316.59,317.9608,12567.0
2024-11-20 09:50:00,322.46,324.39,322.44,323.74,35133.0,318.0003,319.9036,317.9805,319.2626,35133.0
2024-11-20 09:55:00,323.84,323.87,323.17,323.6,8540.0,319.3612,319.3908,318.7004,319.1245,8540.0
2024-11-20 10:00:00,323.36,323.36,321.9,322.18,26480.0,318.8878,318.8878,317.448,317.7241,26480.0
2024-11-20 10:05:00,322.15,322.15,321.15,321.15,6908.0,317.6946,317.6946,316.7084,316.7084,6908.0
2024-11-20 10:10:00,321.36,321.92,320.29,320.29,10357.0,316.9155,317.4677,315.8603,315.8603,10357.0
2024-11-20 10:15:00,321.07,321.08,319.64,320.07,13402.0,316.6295,316.6393,315.2193,315.6433,13402.0
2024-11-20 10:20:00,320.03,320.56,319.99,320.43,12492.0,315.6039,316.1265,315.5644,315.9983,12492.0
2024-11-20 10:25:00,320.29,320.45,320.2,320.2,4578.0,315.8603,316.0181,315.7715,315.7715,4578.0
2024-11-20 10:30:00,320.29,320.42,319.43,319.75,9404.0,315.8603,315.9885,315.0122,315.3277,9404.0
2024-11-20 10:35:00,319.9,320.28,319.61,320.24,17363.0,315.4757,315.8504,315.1897,315.811,17363.0
2024-11-20 10:40:00,320.24,320.24,319.9,319.94,6035.0,315.811,315.811,315.4757,315.5151,6035.0
2024-11-20 10:45:00,319.94,319.96,319.49,319.52,11051.0,315.5151,315.5348,315.0713,315.1009,11051.0
2024-11-20 10:50:00,319.73,319.91,319.53,319.63,3871.0,315.308,315.4855,315.1108,315.2094,3871.0
2024-11-20 10:55:00,319.63,320.1,319.62,319.92,4453.0,315.2094,315.6729,315.1995,315.4954,4453.0
2024-11-20 11:00:00,319.91,320.41,319.72,320.12,10294.0,315.4855,315.9786,315.2982,315.6926,10294.0
2024-11-20 11:05:00,320.12,320.47,319.97,320.25,22224.0,315.6926,316.0378,315.5447,315.8208,22224.0
2024-11-20 11:10:00,320.25,320.25,319.6,319.61,13349.0,315.8208,315.8208,315.1798,315.1897,13349.0
2024-11-20 11:15:00,319.78,320.06,319.77,319.91,3881.0,315.3573,315.6335,315.3475,315.4855,3881.0
2024-11-20 11:20:00,319.94,320.05,319.84,319.91,2862.0,315.5151,315.6236,315.4165,315.4855,2862.0
2024-11-20 11:25:00,319.9,320.1,319.78,319.88,12454.0,315.4757,315.6729,315.3573,315.4559,12454.0
2024-11-20 11:30:00,319.98,321.04,319.98,320.85,8119.0,315.5546,316.5999,315.5546,316.4125,8119.0
2024-11-20 11:35:00,320.94,321.48,320.83,321.0,8466.0,316.5013,317.0338,316.3928,316.5605,8466.0
2024-11-20 11:40:00,321.0,321.02,320.74,320.97,6153.0,316.5605,316.5802,316.3041,316.5309,6153.0
2024-11-20 11:45:00,320.93,321.12,320.93,321.0,2186.0,316.4914,316.6788,316.4914,316.5605,2186.0
2024-11-20 11:50:00,320.99,321.45,320.8,321.36,10731.0,316.5506,317.0042,316.3632,316.9155,10731.0
2024-11-20 11:55:00,321.36,321.8,321.36,321.58,4262.0,316.9155,317.3494,316.9155,317.1324,4262.0
2024-11-20 12:00:00,321.37,321.58,320.49,320.87,17168.0,316.9253,317.1324,316.0575,316.4323,17168.0
2024-11-20 12:05:00,320.84,320.93,320.69,320.91,2806.0,316.4027,316.4914,316.2547,316.4717,2806.0
2024-11-20 12:10:00,320.91,321.0,320.69,320.84,7045.0,316.4717,316.5605,316.2547,316.4027,7045.0
2024-11-20 12:15:00,320.84,320.99,320.18,320.55,15108.0,316.4027,316.5506,315.7518,316.1167,15108.0
2024-11-20 12:20:00,320.49,320.49,319.94,320.41,10139.0,316.0575,316.0575,315.5151,315.9786,10139.0
2024-11-20 12:25:00,320.47,320.47,320.11,320.25,7040.0,316.0378,316.0378,315.6828,315.8208,7040.0
2024-11-20 12:30:00,320.13,320.57,320.12,320.48,4971.0,315.7025,316.1364,315.6926,316.0476,4971.0
2024-11-20 12:35:00,320.3,321.13,320.23,320.69,16703.0,315.8701,316.6887,315.8011,316.2547,16703.0
2024-11-20 12:40:00,320.8,321.1,320.62,320.97,3926.0,316.3632,316.6591,316.1857,316.5309,3926.0
2024-11-20 12:45:00,320.95,321.07,320.93,321.05,620.0,316.5111,316.6295,316.4914,316.6098,620.0
2024-11-20 12:50:00,320.91,321.48,320.91,321.46,4349.0,316.4717,317.0338,316.4717,317.0141,4349.0
2024-11-20 12:55:00,321.59,321.73,321.59,321.69,867.0,317.1423,317.2804,317.1423,317.2409,867.0
2024-11-20 13:00:00,321.6,321.6,320.88,320.99,3788.0,317.1522,317.1522,316.4421,316.5506,3788.0
2024-11-20 13:05:00,321.13,321.4,320.99,321.13,3729.0,316.6887,316.9549,316.5506,316.6887,3729.0
2024-11-20 13:10:00,321.03,321.58,321.03,321.56,6308.0,316.59,317.1324,316.59,317.1127,6308.0
2024-11-20 13:15:00,321.56,322.0,321.47,321.88,25297.0,317.1127,317.5466,317.024,317.4283,25297.0
2024-11-20 13:20:00,321.75,322.05,321.63,321.91,5535.0,317.3001,317.5959,317.1817,317.4579,5535.0
2024-11-20 13:25:00,321.88,322.08,321.6,321.87,9100.0,317.4283,317.6255,317.1522,317.4184,9100.0
2024-11-20 13:30:00,321.81,322.0,321.73,321.78,5147.0,317.3593,317.5466,317.2804,317.3297,5147.0
2024-11-20 13:35:00,321.73,321.91,321.54,321.54,7155.0,317.2804,317.4579,317.093,317.093,7155.0
2024-11-20 13:40:00,321.64,321.81,321.38,321.65,5104.0,317.1916,317.3593,316.9352,317.2015,5104.0
2024-11-20 13:45:00,321.71,321.91,321.59,321.75,6873.0,317.2606,317.4579,317.1423,317.3001,6873.0
2024-11-20 13:50:00,321.88,321.91,321.69,321.82,3543.0,317.4283,317.4579,317.2409,317.3691,3543.0
2024-11-20 13:55:00,321.64,321.83,321.54,321.54,4982.0,317.1916,317.379,317.093,317.093,4982.0
2024-11-20 14:00:00,321.68,321.78,321.58,321.73,8227.0,317.2311,317.3297,317.1324,317.2804,8227.0
2024-11-20 14:05:00,321.63,321.78,321.46,321.78,6342.0,317.1817,317.3297,317.0141,317.3297,6342.0
2024-11-20 14:10:00,321.72,321.97,321.55,321.9,5912.0,317.2705,317.517,317.1028,317.448,5912.0
2024-11-20 14:15:00,321.78,321.99,321.66,321.88,9569.0,317.3297,317.5368,317.2113,317.4283,9569.0
2024-11-20 14:20:00,321.99,321.99,321.61,321.75,7100.0,317.5368,317.5368,317.162,317.3001,7100.0
2024-11-20 14:25:00,321.7,321.88,321.61,321.7,4608.0,317.2508,317.4283,317.162,317.2508,4608.0
2024-11-20 14:30:00,321.7,322.09,321.66,322.09,9132.0,317.2508,317.6354,317.2113,317.6354,9132.0
2024-11-20 14:35:00,321.95,321.97,321.68,321.88,9713.0,317.4973,317.517,317.2311,317.4283,9713.0
2024-11-20 14:40:00,321.88,321.88,320.8,321.2,7071.0,317.4283,317.4283,316.3632,316.7577,7071.0
2024-11-20 14:45:00,321.2,321.84,321.11,321.63,6203.0,316.7577,317.3888,316.6689,317.1817,6203.0
2024-11-20 14:50:00,321.46,321.85,321.44,321.71,5828.0,317.0141,317.3987,316.9944,317.2606,5828.0
2024-11-20 14:55:00,321.8,321.96,321.55,321.83,17200.0,317.3494,317.5072,317.1028,317.379,17200.0
2024-11-20 15:00:00,321.83,321.92,321.67,321.85,7122.0,317.379,317.4677,317.2212,317.3987,7122.0
2024-11-20 15:05:00,321.79,322.17,321.71,322.17,4944.0,317.3395,317.7143,317.2606,317.7143,4944.0
2024-11-20 15:10:00,321.99,322.17,321.93,322.13,2675.0,317.5368,317.7143,317.4776,317.6748,2675.0
2024-11-20 15:15:00,321.99,322.52,321.99,322.36,8210.0,317.5368,318.0594,317.5368,317.9016,8210.0
2024-11-20 15:20:00,322.43,323.16,322.41,323.07,17154.0,317.9707,318.6906,317.951,318.6018,17154.0
2024-11-20 15:25:00,323.04,323.1,322.95,322.95,6814.0,318.5722,318.6314,318.4835,318.4835,6814.0
2024-11-20 15:30:00,323.07,323.49,322.97,323.38,20726.0,318.6018,319.016,318.5032,318.9075,20726.0
2024-11-20 15:35:00,323.44,323.5,322.98,323.31,10370.0,318.9667,319.0259,318.5131,318.8385,10370.0
2024-11-20 15:40:00,323.31,323.4,322.85,323.12,18505.0,318.8385,318.9273,318.3849,318.6511,18505.0
2024-11-20 15:45:00,323.12,323.59,323.07,323.59,17217.0,318.6511,319.1146,318.6018,319.1146,17217.0
2024-11-20 15:50:00,323.49,323.72,323.26,323.42,31714.0,319.016,319.2428,318.7892,318.947,31714.0
2024-11-20 15:55:00,323.42,323.71,322.94,323.41,78627.0,318.947,319.233,318.4736,318.9371,78627.0
2024-11-21 09:30:00,324.92,324.92,322.69,323.74,11371.0,320.4262,320.4262,318.2271,319.2626,11371.0
2024-11-21 09:35:00,323.74,323.74,322.21,322.21,7254.0,319.2626,319.2626,317.7537,317.7537,7254.0
2024-11-21 09:40:00,323.08,323.64,322.21,323.19,5494.0,318.6117,319.1639,317.7537,318.7202,5494.0
2024-11-21 09:45:00,322.82,323.08,322.21,322.86,10988.0,318.3553,318.6117,317.7537,318.3947,10988.0
2024-11-21 09:50:00,323.04,323.65,322.86,323.22,2200.0,318.5722,319.1738,318.3947,318.7498,2200.0
2024-11-21 09:55:00,323.14,323.91,323.06,323.71,5001.0,318.6709,319.4302,318.592,319.233,5001.0
2024-11-21 10:00:00,323.92,324.95,323.52,324.49,5996.0,319.4401,320.4558,319.0456,320.0022,5996.0
2024-11-21 10:05:00,324.73,325.14,324.33,325.14,26853.0,320.2389,320.6432,319.8444,320.6432,26853.0
2024-11-21 10:10:00,325.25,325.92,325.13,325.6,5898.0,320.7517,321.4124,320.6333,321.0968,5898.0
2024-11-21 10:15:00,325.81,325.98,325.22,325.71,12331.0,321.3039,321.4716,320.7221,321.2053,12331.0
2024-11-21 10:20:00,325.78,325.84,325.18,325.72,5946.0,321.2743,321.3335,320.6826,321.2152,5946.0
2024-11-21 10:25:00,325.49,326.05,325.18,326.04,5840.0,320.9884,321.5406,320.6826,321.5308,5840.0
2024-11-21 10:30:00,325.92,326.07,325.48,325.52,4442.0,321.4124,321.5603,320.9785,321.0179,4442.0
2024-11-21 10:35:00,325.43,325.96,325.39,325.73,2853.0,320.9292,321.4519,320.8897,321.225,2853.0
2024-11-21 10:40:00,325.49,325.6,325.1,325.24,4510.0,320.9884,321.0968,320.6038,320.7418,4510.0
2024-11-21 10:45:00,325.11,325.85,324.91,325.67,13113.0,320.6136,321.3434,320.4164,321.1659,13113.0
2024-11-21 10:50:00,325.65,325.65,325.15,325.3,2502.0,321.1461,321.1461,320.6531,320.801,2502.0
2024-11-21 10:55:00,325.36,325.71,325.34,325.47,2560.0,320.8602,321.2053,320.8404,320.9686,2560.0
2024-11-21 11:00:00,325.48,325.93,325.48,325.93,5463.0,320.9785,321.4223,320.9785,321.4223,5463.0
2024-11-21 11:05:00,325.91,326.0,325.78,325.79,626.0,321.4025,321.4913,321.2743,321.2842,626.0
2024-11-21 11:10:00,326.07,326.09,325.86,325.86,1810.0,321.5603,321.5801,321.3532,321.3532,1810.0
2024-11-21 11:15:00,325.91,326.58,325.9,326.13,9159.0,321.4025,322.0633,321.3927,321.6195,9159.0
2024-11-21 11:20:00,326.13,326.13,325.72,325.81,5103.0,321.6195,321.6195,321.2152,321.3039,5103.0
2024-11-21 11:25:00,325.98,326.0,325.59,325.82,4922.0,321.4716,321.4913,321.087,321.3138,4922.0
2024-11-21 11:30:00,325.83,325.86,325.4,325.54,9839.0,321.3237,321.3532,320.8996,321.0377,9839.0
2024-11-21 11:35:00,325.53,326.19,325.4,326.19,8022.0,321.0278,321.6787,320.8996,321.6787,8022.0
2024-11-21 11:40:00,326.06,326.28,326.05,326.23,2301.0,321.5505,321.7674,321.5406,321.7181,2301.0
2024-11-21 11:45:00,326.11,326.11,325.46,325.79,8871.0,321.5998,321.5998,320.9588,321.2842,8871.0
2024-11-21 11:50:00,325.78,325.99,325.72,325.96,2436.0,321.2743,321.4814,321.2152,321.4519,2436.0
2024-11-21 11:55:00,325.87,326.04,325.83,325.84,1510.0,321.3631,321.5308,321.3237,321.3335,1510.0
2024-11-21 12:00:00,325.99,326.21,325.98,326.02,2589.0,321.4814,321.6984,321.4716,321.511,2589.0
2024-11-21 12:05:00,326.05,326.05,325.92,325.92,4210.0,321.5406,321.5406,321.4124,321.4124,4210.0
2024-11-21 12:10:00,325.92,326.14,325.58,326.07,11137.0,321.4124,321.6294,321.0771,321.5603,11137.0
2024-11-21 12:15:00,326.02,326.3,325.99,326.28,2757.0,321.511,321.7872,321.4814,321.7674,2757.0
2024-11-21 12:20:00,326.07,326.34,326.05,326.05,5324.0,321.5603,321.8266,321.5406,321.5406,5324.0
2024-11-21 12:25:00,326.16,326.29,325.97,326.29,5458.0,321.6491,321.7773,321.4617,321.7773,5458.0
2024-11-21 12:30:00,326.17,326.44,326.03,326.31,2392.0,321.659,321.9252,321.5209,321.797,2392.0
2024-11-21 12:35:00,326.31,326.69,326.3,326.54,3896.0,321.797,322.1718,321.7872,322.0238,3896.0
2024-11-21 12:40:00,326.43,326.8,326.4,326.8,8474.0,321.9154,322.2802,321.8858,322.2802,8474.0
2024-11-21 12:45:00,326.81,327.17,326.66,327.17,2671.0,322.2901,322.6451,322.1422,322.6451,2671.0
2024-11-21 12:50:00,327.02,327.42,327.01,327.42,2168.0,322.4972,322.8917,322.4873,322.8917,2168.0
2024-11-21 12:55:00,327.34,327.45,327.3,327.35,1312.0,322.8128,322.9212,322.7733,322.8226,1312.0
2024-11-21 13:00:00,327.5,327.61,327.27,327.46,4311.0,322.9706,323.079,322.7437,322.9311,4311.0
2024-11-21 13:05:00,327.46,327.63,327.3,327.61,1727.0,322.9311,323.0988,322.7733,323.079,1727.0
2024-11-21 13:10:00,327.75,327.76,327.56,327.59,506.0,323.2171,323.227,323.0297,323.0593,506.0
2024-11-21 13:15:00,327.6,327.76,327.41,327.65,4409.0,323.0692,323.227,322.8818,323.1185,4409.0
2024-11-21 13:20:00,327.81,327.84,327.55,327.83,3201.0,323.2763,323.3059,323.0199,323.296,3201.0
2024-11-21 13:25:00,327.83,327.9,327.78,327.9,1847.0,323.296,323.365,323.2467,323.365,1847.0
2024-11-21 13:30:00,327.89,328.0,327.77,327.87,6336.0,323.3552,323.4636,323.2368,323.3354,6336.0
2024-11-21 13:35:00,327.87,327.87,327.61,327.69,10366.0,323.3354,323.3354,323.079,323.1579,10366.0
2024-11-21 13:40:00,327.69,328.08,327.68,328.08,7604.0,323.1579,323.5425,323.1481,323.5425,7604.0
2024-11-21 13:45:00,328.15,328.28,328.15,328.23,3057.0,323.6116,323.7398,323.6116,323.6905,3057.0
2024-11-21 13:50:00,328.23,328.26,328.12,328.26,7501.0,323.6905,323.72,323.582,323.72,7501.0
2024-11-21 13:55:00,328.15,328.4,328.15,328.4,3503.0,323.6116,323.8581,323.6116,323.8581,3503.0
2024-11-21 14:00:00,328.25,328.37,328.03,328.19,15532.0,323.7102,323.8285,323.4932,323.651,15532.0
2024-11-21 14:05:00,328.31,328.49,328.25,328.33,5970.0,323.7694,323.9469,323.7102,323.7891,5970.0
2024-11-21 14:10:00,328.32,328.65,328.24,328.65,6019.0,323.7792,324.1047,323.7003,324.1047,6019.0
2024-11-21 14:15:00,328.69,328.78,328.57,328.7,3105.0,324.1441,324.2329,324.0258,324.154,3105.0
2024-11-21 14:20:00,328.67,328.78,328.54,328.64,4991.0,324.1244,324.2329,323.9962,324.0948,4991.0
2024-11-21 14:25:00,328.64,328.93,328.64,328.75,3240.0,324.0948,324.3808,324.0948,324.2033,3240.0
2024-11-21 14:30:00,328.91,329.13,328.65,328.86,9605.0,324.3611,324.578,324.1047,324.3117,9605.0
2024-11-21 14:35:00,328.81,328.88,328.63,328.73,5848.0,324.2624,324.3315,324.0849,324.1835,5848.0
2024-11-21 14:40:00,328.59,328.78,328.07,328.07,19145.0,324.0455,324.2329,323.5327,323.5327,19145.0
2024-11-21 14:45:00,328.12,328.47,328.07,328.45,5289.0,323.582,323.9271,323.5327,323.9074,5289.0
2024-11-21 14:50:00,328.31,328.68,328.3,328.67,7142.0,323.7694,324.1342,323.7595,324.1244,7142.0
2024-11-21 14:55:00,328.47,328.68,328.38,328.39,4404.0,323.9271,324.1342,323.8384,323.8482,4404.0
2024-11-21 15:00:00,328.67,328.93,328.56,328.91,4710.0,324.1244,324.3808,324.0159,324.3611,4710.0
2024-11-21 15:05:00,328.92,329.31,328.78,329.17,11782.0,324.3709,324.7555,324.2329,324.6175,11782.0
2024-11-21 15:10:00,329.17,329.44,328.84,329.25,13379.0,324.6175,324.8837,324.292,324.6964,13379.0
2024-11-21 15:15:00,329.31,329.4,328.92,328.92,5740.0,324.7555,324.8443,324.3709,324.3709,5740.0
2024-11-21 15:20:00,329.25,329.73,329.19,329.71,3770.0,324.6964,325.1697,324.6372,325.15,3770.0
2024-11-21 15:25:00,329.61,329.94,329.56,329.89,7172.0,325.0514,325.3768,325.0021,325.3275,7172.0
2024-11-21 15:30:00,329.79,329.9,329.52,329.83,18868.0,325.2289,325.3374,324.9626,325.2683,18868.0
2024-11-21 15:35:00,329.85,330.15,329.6,330.1,29202.0,325.2881,325.5839,325.0415,325.5346,29202.0
2024-11-21 15:40:00,330.06,330.42,329.88,330.08,17740.0,325.4952,325.8502,325.3176,325.5149,17740.0
2024-11-21 15:45:00,329.98,330.38,329.79,330.38,8591.0,325.4163,325.8107,325.2289,325.8107,8591.0
2024-11-21 15:50:00,330.25,331.07,330.05,330.23,71441.0,325.6825,326.4912,325.4853,325.6628,71441.0
2024-11-21 15:55:00,330.19,330.63,329.84,330.06,122619.0,325.6234,326.0573,325.2782,325.4952,122619.0
2024-11-22 09:30:00,330.34,330.34,328.44,329.25,11877.0,325.7713,325.7713,323.8976,324.6964,11877.0
2024-11-22 09:35:00,329.21,330.43,328.86,330.21,53844.0,324.6569,325.86,324.3117,325.6431,53844.0
2024-11-22 09:40:00,330.52,330.94,330.22,330.35,28973.0,325.9488,326.363,325.6529,325.7811,28973.0
2024-11-22 09:45:00,330.3,330.3,328.75,329.06,12721.0,325.7318,325.7318,324.2033,324.509,12721.0
2024-11-22 09:50:00,329.05,329.44,328.69,329.15,10921.0,324.4991,324.8837,324.1441,324.5977,10921.0
2024-11-22 09:55:00,329.15,329.74,329.15,329.17,10955.0,324.5977,325.1796,324.5977,324.6175,10955.0
2024-11-22 10:00:00,328.42,329.33,327.48,327.93,13514.0,323.8778,324.7752,322.9508,323.3946,13514.0
2024-11-22 10:05:00,327.93,328.69,327.76,327.78,8247.0,323.3946,324.1441,323.227,323.2467,8247.0
2024-11-22 10:10:00,327.94,328.36,327.78,328.1,14762.0,323.4045,323.8187,323.2467,323.5623,14762.0
2024-11-22 10:15:00,328.07,328.11,327.46,327.87,5746.0,323.5327,323.5721,322.9311,323.3354,5746.0
2024-11-22 10:20:00,327.96,327.96,327.39,327.56,8751.0,323.4242,323.4242,322.8621,323.0297,8751.0
2024-11-22 10:25:00,327.56,327.93,327.39,327.68,2479.0,323.0297,323.3946,322.8621,323.1481,2479.0
2024-11-22 10:30:00,327.69,328.14,327.46,327.63,5137.0,323.1579,323.6017,322.9311,323.0988,5137.0
2024-11-22 10:35:00,327.63,327.63,326.89,326.89,4636.0,323.0988,323.0988,322.369,322.369,4636.0
2024-11-22 10:40:00,326.7,327.05,326.67,326.67,3424.0,322.1816,322.5268,322.152,322.152,3424.0
2024-11-22 10:45:00,326.89,327.0,326.27,326.27,5301.0,322.369,322.4775,321.7576,321.7576,5301.0
2024-11-22 10:50:00,326.15,327.49,326.11,327.49,5715.0,321.6392,322.9607,321.5998,322.9607,5715.0
2024-11-22 10:55:00,327.38,327.42,326.74,327.11,6199.0,322.8522,322.8917,322.2211,322.586,6199.0
2024-11-22 11:00:00,327.06,327.31,326.82,327.15,4814.0,322.5366,322.7832,322.3,322.6254,4814.0
2024-11-22 11:05:00,327.15,327.16,326.6,326.81,3517.0,322.6254,322.6353,322.083,322.2901,3517.0
2024-11-22 11:10:00,326.59,326.68,326.45,326.45,1807.0,322.0731,322.1619,321.9351,321.9351,1807.0
2024-11-22 11:15:00,326.45,326.51,326.14,326.51,2962.0,321.9351,321.9943,321.6294,321.9943,2962.0
2024-11-22 11:20:00,326.54,326.85,326.25,326.84,2172.0,322.0238,322.3295,321.7378,322.3197,2172.0
2024-11-22 11:25:00,326.8,326.88,326.36,326.62,2340.0,322.2802,322.3591,321.8463,322.1027,2340.0
2024-11-22 11:30:00,326.56,327.26,326.56,327.24,10940.0,322.0436,322.7339,322.0436,322.7142,10940.0
2024-11-22 11:35:00,327.02,327.56,327.01,327.38,15227.0,322.4972,323.0297,322.4873,322.8522,15227.0
2024-11-22 11:40:00,327.39,327.39,326.94,327.23,8321.0,322.8621,322.8621,322.4183,322.7043,8321.0
2024-11-22 11:45:00,327.34,327.48,327.11,327.48,4544.0,322.8128,322.9508,322.586,322.9508,4544.0
2024-11-22 11:50:00,327.3,327.49,327.12,327.49,7931.0,322.7733,322.9607,322.5958,322.9607,7931.0
2024-11-22 11:55:00,327.51,327.54,327.19,327.43,57061.0,322.9804,323.01,322.6648,322.9015,57061.0
2024-11-22 12:00:00,327.35,327.43,326.93,326.99,17632.0,322.8226,322.9015,322.4084,322.4676,17632.0
2024-11-22 12:05:00,327.0,327.28,326.87,326.87,2409.0,322.4775,322.7536,322.3493,322.3493,2409.0
2024-11-22 12:10:00,326.87,326.87,326.39,326.54,1676.0,322.3493,322.3493,321.8759,322.0238,1676.0
2024-11-22 12:15:00,326.55,326.55,326.34,326.37,1441.0,322.0337,322.0337,321.8266,321.8562,1441.0
2024-11-22 12:20:00,326.37,326.56,326.03,326.04,8516.0,321.8562,322.0436,321.5209,321.5308,8516.0
2024-11-22 12:25:00,325.99,326.06,325.47,325.96,14328.0,321.4814,321.5505,320.9686,321.4519,14328.0
2024-11-22 12:30:00,325.81,326.46,325.8,326.46,5743.0,321.3039,321.9449,321.2941,321.9449,5743.0
2024-11-22 12:35:00,326.33,326.46,326.2,326.3,2025.0,321.8167,321.9449,321.6885,321.7872,2025.0
2024-11-22 12:40:00,326.28,326.43,326.2,326.33,7721.0,321.7674,321.9154,321.6885,321.8167,7721.0
2024-11-22 12:45:00,326.44,327.47,326.43,327.16,4751.0,321.9252,322.941,321.9154,322.6353,4751.0
2024-11-22 12:50:00,327.13,327.18,326.86,327.18,3204.0,322.6057,322.655,322.3394,322.655,3204.0
2024-11-22 12:55:00,327.16,327.58,326.92,327.31,6253.0,322.6353,323.0495,322.3986,322.7832,6253.0
2024-11-22 13:00:00,327.41,327.49,327.24,327.49,3688.0,322.8818,322.9607,322.7142,322.9607,3688.0
2024-11-22 13:05:00,327.21,327.83,327.05,327.78,10413.0,322.6846,323.296,322.5268,323.2467,10413.0
2024-11-22 13:10:00,327.85,328.16,327.62,327.77,5415.0,323.3157,323.6214,323.0889,323.2368,5415.0
2024-11-22 13:15:00,327.75,327.91,327.61,327.79,2815.0,323.2171,323.3749,323.079,323.2565,2815.0
2024-11-22 13:20:00,327.77,327.81,327.58,327.81,9103.0,323.2368,323.2763,323.0495,323.2763,9103.0
2024-11-22 13:25:00,327.74,327.92,327.7,327.89,4252.0,323.2072,323.3847,323.1678,323.3552,4252.0
2024-11-22 13:30:00,327.88,328.25,327.84,328.13,4689.0,323.3453,323.7102,323.3059,323.5918,4689.0
2024-11-22 13:35:00,328.14,328.24,327.68,327.97,9013.0,323.6017,323.7003,323.1481,323.4341,9013.0
2024-11-22 13:40:00,327.73,328.05,327.72,328.05,7965.0,323.1974,323.513,323.1875,323.513,7965.0
2024-11-22 13:45:00,328.05,328.05,327.46,327.92,5953.0,323.513,323.513,322.9311,323.3847,5953.0
2024-11-22 13:50:00,327.82,328.24,327.82,328.21,2853.0,323.2861,323.7003,323.2861,323.6707,2853.0
2024-11-22 13:55:00,328.05,328.21,327.99,327.99,2062.0,323.513,323.6707,323.4538,323.4538,2062.0
2024-11-22 14:00:00,328.01,328.55,328.01,328.43,8997.0,323.4735,324.006,323.4735,323.8877,8997.0
2024-11-22 14:05:00,328.3,328.43,328.11,328.19,13385.0,323.7595,323.8877,323.5721,323.651,13385.0
2024-11-22 14:10:00,328.19,328.29,327.97,328.18,4943.0,323.651,323.7496,323.4341,323.6412,4943.0
2024-11-22 14:15:00,328.29,328.54,328.06,328.54,5179.0,323.7496,323.9962,323.5228,323.9962,5179.0
2024-11-22 14:20:00,328.57,328.64,328.43,328.56,3518.0,324.0258,324.0948,323.8877,324.0159,3518.0
2024-11-22 14:25:00,328.52,328.73,328.46,328.57,7695.0,323.9765,324.1835,323.9173,324.0258,7695.0
2024-11-22 14:30:00,328.47,328.67,328.46,328.63,3902.0,323.9271,324.1244,323.9173,324.0849,3902.0
2024-11-22 14:35:00,328.48,329.0,328.46,329.0,8915.0,323.937,324.4498,323.9173,324.4498,8915.0
2024-11-22 14:40:00,329.0,329.23,328.92,329.23,5096.0,324.4498,324.6766,324.3709,324.6766,5096.0
2024-11-22 14:45:00,329.17,329.35,328.88,329.35,8347.0,324.6175,324.795,324.3315,324.795,8347.0
2024-11-22 14:50:00,329.38,329.88,329.31,329.8,8396.0,324.8246,325.3176,324.7555,325.2387,8396.0
2024-11-22 14:55:00,329.8,330.0,329.56,329.85,24538.0,325.2387,325.436,325.0021,325.2881,24538.0
2024-11-22 15:00:00,329.69,329.74,329.29,329.57,16069.0,325.1303,325.1796,324.7358,325.0119,16069.0
2024-11-22 15:05:00,329.47,329.93,329.46,329.81,10254.0,324.9133,325.367,324.9035,325.2486,10254.0
2024-11-22 15:10:00,329.73,329.81,328.97,329.25,11453.0,325.1697,325.2486,324.4202,324.6964,11453.0
2024-11-22 15:15:00,329.25,329.45,329.24,329.38,7950.0,324.6964,324.8936,324.6865,324.8246,7950.0
2024-11-22 15:20:00,329.12,329.12,328.32,328.67,5205.0,324.5682,324.5682,323.7792,324.1244,5205.0
2024-11-22 15:25:00,328.43,328.67,328.27,328.5,6642.0,323.8877,324.1244,323.7299,323.9567,6642.0
2024-11-22 15:30:00,328.5,328.87,328.3,328.86,6837.0,323.9567,324.3216,323.7595,324.3117,6837.0
2024-11-22 15:35:00,328.91,329.0,328.35,328.45,6198.0,324.3611,324.4498,323.8088,323.9074,6198.0
2024-11-22 15:40:00,328.52,328.98,328.29,328.78,15140.0,323.9765,324.4301,323.7496,324.2329,15140.0
2024-11-22 15:45:00,328.78,329.14,328.67,329.14,15986.0,324.2329,324.5879,324.1244,324.5879,15986.0
2024-11-22 15:50:00,329.07,329.37,328.79,329.07,25487.0,324.5188,324.8147,324.2427,324.5188,25487.0
2024-11-22 15:55:00,329.04,329.21,328.4,328.44,67019.0,324.4893,324.6569,323.8581,323.8976,67019.0
2024-11-25 09:30:00,330.8,331.52,330.07,331.52,14252.0,326.2249,326.935,325.505,326.935,14252.0
2024-11-25 09:35:00,331.12,331.84,331.08,331.52,1200.0,326.5405,327.2505,326.501,326.935,1200.0
2024-11-25 09:40:00,331.75,332.37,331.71,332.01,2208.0,327.1618,327.7732,327.1223,327.4182,2208.0
2024-11-25 09:45:00,331.71,332.6,331.39,332.6,8098.0,327.1223,328.0,326.8068,328.0,8098.0
2024-11-25 09:50:00,332.19,332.98,331.9,332.42,2771.0,327.5957,328.3748,327.3097,327.8225,2771.0
2024-11-25 09:55:00,332.78,333.17,332.66,332.9,2726.0,328.1775,328.5621,328.0592,328.2959,2726.0
2024-11-25 10:00:00,333.13,333.47,332.37,333.19,24461.0,328.5227,328.858,327.7732,328.5819,24461.0
2024-11-25 10:05:00,332.98,334.2,332.97,334.07,6437.0,328.3748,329.5779,328.3649,329.4497,6437.0
2024-11-25 10:10:00,334.08,334.24,333.67,333.7,6995.0,329.4596,329.6173,329.0552,329.0848,6995.0
2024-11-25 10:15:00,333.73,334.0,333.73,333.79,3546.0,329.1144,329.3807,329.1144,329.1736,3546.0
2024-11-25 10:20:00,333.88,334.5,333.49,334.35,5150.0,329.2623,329.8737,328.8777,329.7258,5150.0
2024-11-25 10:25:00,334.35,335.0,334.34,334.88,8684.0,329.7258,330.3668,329.716,330.2485,8684.0
2024-11-25 10:30:00,334.88,334.96,334.34,334.83,19992.0,330.2485,330.3274,329.716,330.1992,19992.0
2024-11-25 10:35:00,334.56,334.97,334.34,334.61,3876.0,329.9329,330.3372,329.716,329.9822,3876.0
2024-11-25 10:40:00,334.59,334.85,333.18,333.23,19833.0,329.9625,330.2189,328.572,328.6213,19833.0
2024-11-25 10:45:00,333.61,333.62,332.43,333.27,6613.0,328.9961,329.0059,327.8324,328.6608,6613.0
2024-11-25 10:50:00,333.25,333.29,332.98,333.15,5856.0,328.641,328.6805,328.3748,328.5424,5856.0
2024-11-25 10:55:00,333.23,333.7,333.16,333.7,2034.0,328.6213,329.0848,328.5523,329.0848,2034.0
2024-11-25 11:00:00,333.55,333.56,333.33,333.35,603.0,328.9369,328.9467,328.7199,328.7397,603.0
2024-11-25 11:05:00,333.41,333.41,333.21,333.21,1437.0,328.7988,328.7988,328.6016,328.6016,1437.0
2024-11-25 11:10:00,333.0,333.15,332.77,332.8,3054.0,328.3945,328.5424,328.1677,328.1973,3054.0
2024-11-25 11:15:00,332.73,333.0,332.72,332.8,1660.0,328.1282,328.3945,328.1184,328.1973,1660.0
2024-11-25 11:20:00,332.79,333.03,332.65,332.77,1768.0,328.1874,328.4241,328.0493,328.1677,1768.0
2024-11-25 11:25:00,332.76,333.14,332.62,332.81,4961.0,328.1578,328.5326,328.0197,328.2071,4961.0
2024-11-25 11:30:00,332.86,333.19,332.81,332.81,11254.0,328.2564,328.5819,328.2071,328.2071,11254.0
2024-11-25 11:35:00,333.04,333.13,332.69,332.8,4001.0,328.4339,328.5227,328.0888,328.1973,4001.0
2024-11-25 11:40:00,332.71,333.09,332.71,333.04,3467.0,328.1085,328.4832,328.1085,328.4339,3467.0
2024-11-25 11:45:00,332.95,333.09,332.8,332.8,3205.0,328.3452,328.4832,328.1973,328.1973,3205.0
2024-11-25 11:50:00,332.89,333.56,332.81,333.56,6787.0,328.286,328.9467,328.2071,328.9467,6787.0
2024-11-25 11:55:00,333.49,333.59,332.7,332.71,8840.0,328.8777,328.9763,328.0986,328.1085,8840.0
2024-11-25 12:00:00,332.81,333.33,332.57,333.32,6000.0,328.2071,328.7199,327.9704,328.7101,6000.0
2024-11-25 12:05:00,333.52,333.52,333.37,333.38,2176.0,328.9073,328.9073,328.7594,328.7692,2176.0
2024-11-25 12:10:00,333.41,333.61,333.38,333.59,2360.0,328.7988,328.9961,328.7692,328.9763,2360.0
2024-11-25 12:15:00,333.65,333.72,333.38,333.57,11779.0,329.0355,329.1045,328.7692,328.9566,11779.0
2024-11-25 12:20:00,333.69,333.69,333.56,333.63,357.0,329.0749,329.0749,328.9467,329.0158,357.0
2024-11-25 12:25:00,333.53,333.72,333.02,333.1,8855.0,328.9172,329.1045,328.4142,328.4931,8855.0
2024-11-25 12:30:00,333.09,333.25,333.03,333.04,4656.0,328.4832,328.641,328.4241,328.4339,4656.0
2024-11-25 12:35:00,332.97,332.98,332.61,332.61,4200.0,328.3649,328.3748,328.0099,328.0099,4200.0
2024-11-25 12:40:00,332.41,332.46,332.14,332.17,4691.0,327.8127,327.862,327.5464,327.576,4691.0
2024-11-25 12:45:00,332.35,332.8,332.31,332.75,4119.0,327.7535,328.1973,327.714,328.1479,4119.0
2024-11-25 12:50:00,332.61,332.61,332.61,332.61,400.0,328.0099,328.0099,328.0099,328.0099,400.0
2024-11-25 12:55:00,332.69,333.02,332.69,333.02,12824.0,328.0888,328.4142,328.0888,328.4142,12824.0
2024-11-25 13:00:00,332.93,333.77,332.92,333.58,9286.0,328.3255,329.1538,328.3156,328.9665,9286.0
2024-11-25 13:05:00,333.73,334.12,333.56,334.04,4890.0,329.1144,329.499,328.9467,329.4201,4890.0
2024-11-25 13:10:00,334.15,334.5,334.15,334.5,3605.0,329.5286,329.8737,329.5286,329.8737,3605.0
2024-11-25 13:15:00,334.32,334.56,334.12,334.41,7828.0,329.6962,329.9329,329.499,329.785,7828.0
2024-11-25 13:20:00,334.28,334.4,334.01,334.1,10182.0,329.6568,329.7751,329.3905,329.4793,10182.0
2024-11-25 13:25:00,334.11,334.17,333.72,334.16,16410.0,329.4891,329.5483,329.1045,329.5384,16410.0
2024-11-25 13:30:00,334.16,334.35,334.07,334.22,5071.0,329.5384,329.7258,329.4497,329.5976,5071.0
2024-11-25 13:35:00,334.28,334.47,333.93,333.99,10754.0,329.6568,329.8442,329.3116,329.3708,10754.0
2024-11-25 13:40:00,333.99,334.48,333.98,334.47,5161.0,329.3708,329.854,329.3609,329.8442,5161.0
2024-11-25 13:45:00,334.44,334.82,334.35,334.8,6575.0,329.8146,330.1893,329.7258,330.1696,6575.0
2024-11-25 13:50:00,334.75,334.93,334.75,334.84,4335.0,330.1203,330.2978,330.1203,330.209,4335.0
2024-11-25 13:55:00,334.93,335.03,334.74,335.0,10283.0,330.2978,330.3964,330.1104,330.3668,10283.0
2024-11-25 14:00:00,334.95,334.95,333.93,334.24,14963.0,330.3175,330.3175,329.3116,329.6173,14963.0
2024-11-25 14:05:00,334.25,334.26,334.03,334.22,3453.0,329.6272,329.6371,329.4102,329.5976,3453.0
2024-11-25 14:10:00,334.17,334.73,334.16,334.67,10200.0,329.5483,330.1006,329.5384,330.0414,10200.0
2024-11-25 14:15:00,334.61,334.92,334.61,334.92,7055.0,329.9822,330.2879,329.9822,330.2879,7055.0
2024-11-25 14:20:00,334.92,334.94,334.09,334.31,10427.0,330.2879,330.3077,329.4694,329.6864,10427.0
2024-11-25 14:25:00,334.24,334.35,334.09,334.15,7000.0,329.6173,329.7258,329.4694,329.5286,7000.0
2024-11-25 14:30:00,334.09,334.27,334.0,334.02,6016.0,329.4694,329.6469,329.3807,329.4004,6016.0
2024-11-25 14:35:00,334.05,334.19,333.94,334.13,3777.0,329.43,329.568,329.3215,329.5089,3777.0
2024-11-25 14:40:00,334.15,334.18,333.93,333.95,5134.0,329.5286,329.5582,329.3116,329.3314,5134.0
2024-11-25 14:45:00,334.0,334.3,333.98,334.03,7863.0,329.3807,329.6765,329.3609,329.4102,7863.0
2024-11-25 14:50:00,333.94,333.94,333.62,333.74,7987.0,329.3215,329.3215,329.0059,329.1243,7987.0
2024-11-25 14:55:00,333.73,334.36,333.72,334.36,9229.0,329.1144,329.7357,329.1045,329.7357,9229.0
2024-11-25 15:00:00,334.44,334.47,334.02,334.19,12492.0,329.8146,329.8442,329.4004,329.568,12492.0
2024-11-25 15:05:00,334.3,334.34,334.07,334.29,10971.0,329.6765,329.716,329.4497,329.6667,10971.0
2024-11-25 15:10:00,334.24,334.89,334.09,334.89,17279.0,329.6173,330.2584,329.4694,330.2584,17279.0
2024-11-25 15:15:00,334.92,334.95,334.64,334.69,19365.0,330.2879,330.3175,330.0118,330.0611,19365.0
2024-11-25 15:20:00,334.74,334.75,334.45,334.74,14662.0,330.1104,330.1203,329.8244,330.1104,14662.0
2024-11-25 15:25:00,334.72,335.14,334.43,334.48,18989.0,330.0907,330.5049,329.8047,329.854,18989.0
2024-11-25 15:30:00,334.49,334.61,334.15,334.4,23479.0,329.8639,329.9822,329.5286,329.7751,23479.0
2024-11-25 15:35:00,334.41,334.79,334.33,334.66,14786.0,329.785,330.1597,329.7061,330.0315,14786.0
2024-11-25 15:40:00,334.65,334.78,333.95,333.95,17993.0,330.0217,330.1499,329.3314,329.3314,17993.0
2024-11-25 15:45:00,333.95,334.31,333.75,334.06,23967.0,329.3314,329.6864,329.1341,329.4398,23967.0
2024-11-25 15:50:00,334.09,334.09,332.53,332.7,64614.0,329.4694,329.4694,327.931,328.0986,64614.0
2024-11-25 15:55:00,332.52,333.77,332.31,332.96,177738.0,327.9211,329.1538,327.714,328.355,177738.0
2024-11-26 09:30:00,333.7,333.92,332.35,333.28,34908.0,329.0848,329.3018,327.7535,328.6706,34908.0
2024-11-26 09:35:00,333.28,334.08,332.81,332.81,2601.0,328.6706,329.4596,328.2071,328.2071,2601.0
2024-11-26 09:40:00,333.78,333.78,332.63,333.06,6858.0,329.1637,329.1637,328.0296,328.4537,6858.0
2024-11-26 09:45:00,333.06,333.06,332.34,332.56,13511.0,328.4537,328.4537,327.7436,327.9606,13511.0
2024-11-26 09:50:00,332.6,333.58,332.59,333.22,7582.0,328.0,328.9665,327.9902,328.6114,7582.0
2024-11-26 09:55:00,333.07,333.46,332.4,332.66,12741.0,328.4635,328.8481,327.8028,328.0592,12741.0
2024-11-26 10:00:00,332.81,332.9,332.27,332.69,22328.0,328.2071,328.2959,327.6746,328.0888,22328.0
2024-11-26 10:05:00,332.35,333.01,332.08,332.92,10298.0,327.7535,328.4044,327.4872,328.3156,10298.0
2024-11-26 10:10:00,332.72,332.89,332.0,332.0,9183.0,328.1184,328.286,327.4083,327.4083,9183.0
2024-11-26 10:15:00,332.08,332.21,331.81,332.03,5140.0,327.4872,327.6154,327.2209,327.4379,5140.0
2024-11-26 10:20:00,332.03,332.03,330.21,330.39,14404.0,327.4379,327.4379,325.6431,325.8206,14404.0
2024-11-26 10:25:00,330.39,330.76,330.28,330.49,5578.0,325.8206,326.1855,325.7121,325.9192,5578.0
2024-11-26 10:30:00,330.49,330.49,329.89,330.02,10855.0,325.9192,325.9192,325.3275,325.4557,10855.0
2024-11-26 10:35:00,330.12,330.41,329.67,329.86,12529.0,325.5543,325.8403,325.1105,325.2979,12529.0
2024-11-26 10:40:00,329.84,330.44,329.78,330.44,6433.0,325.2782,325.8699,325.219,325.8699,6433.0
2024-11-26 10:45:00,330.27,330.5,330.24,330.25,3852.0,325.7022,325.9291,325.6727,325.6825,3852.0
2024-11-26 10:50:00,330.41,330.48,330.15,330.38,12246.0,325.8403,325.9093,325.5839,325.8107,12246.0
2024-11-26 10:55:00,330.27,331.44,330.25,331.41,7156.0,325.7022,326.8561,325.6825,326.8265,7156.0
2024-11-26 11:00:00,331.78,331.8,331.47,331.74,5858.0,327.1914,327.2111,326.8857,327.1519,5858.0
2024-11-26 11:05:00,331.73,331.92,331.41,331.44,29998.0,327.1421,327.3294,326.8265,326.8561,29998.0
2024-11-26 11:10:00,331.58,331.66,331.36,331.61,2824.0,326.9941,327.073,326.7772,327.0237,2824.0
2024-11-26 11:15:00,331.53,331.85,331.42,331.66,6651.0,326.9448,327.2604,326.8363,327.073,6651.0
2024-11-26 11:20:00,331.63,331.9,331.21,331.22,19293.0,327.0434,327.3097,326.6292,326.6391,19293.0
2024-11-26 11:25:00,331.36,331.5,331.36,331.45,935.0,326.7772,326.9152,326.7772,326.8659,935.0
2024-11-26 11:30:00,331.45,331.81,331.45,331.81,1556.0,326.8659,327.2209,326.8659,327.2209,1556.0
2024-11-26 11:35:00,331.8,332.07,331.7,331.86,11047.0,327.2111,327.4774,327.1125,327.2703,11047.0
2024-11-26 11:40:00,331.87,332.2,331.8,332.2,2532.0,327.2801,327.6056,327.2111,327.6056,2532.0
2024-11-26 11:45:00,332.2,332.81,332.03,332.8,5499.0,327.6056,328.2071,327.4379,328.1973,5499.0
2024-11-26 11:50:00,332.71,332.81,332.5,332.73,14499.0,328.1085,328.2071,327.9014,328.1282,14499.0
2024-11-26 11:55:00,332.73,332.73,331.99,332.17,18194.0,328.1282,328.1282,327.3985,327.576,18194.0
2024-11-26 12:00:00,332.12,332.23,331.9,331.97,2703.0,327.5267,327.6351,327.3097,327.3787,2703.0
2024-11-26 12:05:00,331.97,332.24,331.92,332.24,6339.0,327.3787,327.645,327.3294,327.645,6339.0
2024-11-26 12:10:00,332.15,332.86,332.15,332.57,13462.0,327.5562,328.2564,327.5562,327.9704,13462.0
2024-11-26 12:15:00,332.67,332.67,332.34,332.41,8426.0,328.0691,328.0691,327.7436,327.8127,8426.0
2024-11-26 12:20:00,332.48,332.5,332.31,332.4,3833.0,327.8817,327.9014,327.714,327.8028,3833.0
2024-11-26 12:25:00,332.31,332.9,332.31,332.84,9337.0,327.714,328.2959,327.714,328.2367,9337.0
2024-11-26 12:30:00,332.72,332.88,332.6,332.73,12618.0,328.1184,328.2762,328.0,328.1282,12618.0
2024-11-26 12:35:00,332.72,333.13,332.67,333.05,4206.0,328.1184,328.5227,328.0691,328.4438,4206.0
2024-11-26 12:40:00,333.19,333.19,332.71,332.8,7388.0,328.5819,328.5819,328.1085,328.1973,7388.0
2024-11-26 12:45:00,332.79,332.79,332.11,332.14,5054.0,328.1874,328.1874,327.5168,327.5464,5054.0
2024-11-26 12:50:00,332.11,332.29,332.11,332.21,4593.0,327.5168,327.6943,327.5168,327.6154,4593.0
2024-11-26 12:55:00,332.28,332.38,331.98,332.36,13432.0,327.6844,327.7831,327.3886,327.7633,13432.0
2024-11-26 13:00:00,332.33,332.83,332.33,332.42,67152.0,327.7338,328.2268,327.7338,327.8225,67152.0
2024-11-26 13:05:00,332.32,332.73,332.32,332.68,2108.0,327.7239,328.1282,327.7239,328.0789,2108.0
2024-11-26 13:10:00,332.7,332.89,332.57,332.83,5052.0,328.0986,328.286,327.9704,328.2268,5052.0
2024-11-26 13:15:00,332.83,332.83,332.33,332.33,4173.0,328.2268,328.2268,327.7338,327.7338,4173.0
2024-11-26 13:20:00,332.31,332.32,332.2,332.23,600.0,327.714,327.7239,327.6056,327.6351,600.0
2024-11-26 13:25:00,332.19,332.27,331.91,332.13,3903.0,327.5957,327.6746,327.3196,327.5365,3903.0
2024-11-26 13:30:00,332.1,332.12,332.03,332.11,721.0,327.5069,327.5267,327.4379,327.5168,721.0
2024-11-26 13:35:00,332.11,332.25,332.01,332.15,23825.0,327.5168,327.6549,327.4182,327.5562,23825.0
2024-11-26 13:40:00,332.09,332.15,331.79,331.87,3554.0,327.4971,327.5562,327.2012,327.2801,3554.0
2024-11-26 13:45:00,331.77,332.01,331.77,332.0,5585.0,327.1815,327.4182,327.1815,327.4083,5585.0
2024-11-26 13:50:00,331.86,331.86,331.4,331.5,3723.0,327.2703,327.2703,326.8166,326.9152,3723.0
2024-11-26 13:55:00,331.5,331.67,331.39,331.49,4842.0,326.9152,327.0829,326.8068,326.9054,4842.0
2024-11-26 14:00:00,331.39,331.58,331.18,331.56,7532.0,326.8068,326.9941,326.5997,326.9744,7532.0
2024-11-26 14:05:00,331.54,331.69,331.13,331.16,13725.0,326.9547,327.1026,326.5504,326.5799,13725.0
2024-11-26 14:10:00,331.31,331.41,331.1,331.41,9104.0,326.7279,326.8265,326.5208,326.8265,9104.0
2024-11-26 14:15:00,331.37,331.71,331.37,331.67,4780.0,326.787,327.1223,326.787,327.0829,4780.0
2024-11-26 14:20:00,331.69,331.86,331.53,331.86,3535.0,327.1026,327.2703,326.9448,327.2703,3535.0
2024-11-26 14:25:00,331.88,332.24,331.85,332.08,4579.0,327.29,327.645,327.2604,327.4872,4579.0
2024-11-26 14:30:00,331.97,332.14,331.89,332.07,5616.0,327.3787,327.5464,327.2998,327.4774,5616.0
2024-11-26 14:35:00,331.99,332.12,331.99,332.0,3105.0,327.3985,327.5267,327.3985,327.4083,3105.0
2024-11-26 14:40:00,332.08,332.18,332.0,332.18,4005.0,327.4872,327.5858,327.4083,327.5858,4005.0
2024-11-26 14:45:00,332.36,332.49,332.36,332.46,900.0,327.7633,327.8915,327.7633,327.862,900.0
2024-11-26 14:50:00,332.41,332.53,332.35,332.38,6279.0,327.8127,327.931,327.7535,327.7831,6279.0
2024-11-26 14:55:00,332.38,332.46,332.34,332.35,1200.0,327.7831,327.862,327.7436,327.7535,1200.0
2024-11-26 15:00:00,332.41,332.63,332.33,332.61,6106.0,327.8127,328.0296,327.7338,328.0099,6106.0
2024-11-26 15:05:00,332.66,332.89,332.66,332.85,2082.0,328.0592,328.286,328.0592,328.2466,2082.0
2024-11-26 15:10:00,332.87,333.04,332.83,332.94,3647.0,328.2663,328.4339,328.2268,328.3353,3647.0
2024-11-26 15:15:00,332.86,333.22,332.79,333.19,7762.0,328.2564,328.6114,328.1874,328.5819,7762.0
2024-11-26 15:20:00,333.28,333.41,333.22,333.36,1597.0,328.6706,328.7988,328.6114,328.7495,1597.0
2024-11-26 15:25:00,333.37,333.65,333.29,333.44,17815.0,328.7594,329.0355,328.6805,328.8284,17815.0
2024-11-26 15:30:00,333.53,334.0,333.45,333.93,7949.0,328.9172,329.3807,328.8383,329.3116,7949.0
2024-11-26 15:35:00,333.93,334.13,333.64,334.13,6863.0,329.3116,329.5089,329.0256,329.5089,6863.0
2024-11-26 15:40:00,334.05,334.15,333.87,333.98,3604.0,329.43,329.5286,329.2525,329.3609,3604.0
2024-11-26 15:45:00,333.94,334.48,333.94,334.34,4587.0,329.3215,329.854,329.3215,329.716,4587.0
2024-11-26 15:50:00,334.49,334.99,334.19,334.99,8078.0,329.8639,330.357,329.568,330.357,8078.0
2024-11-26 15:55:00,334.85,335.23,334.74,335.07,50546.0,330.2189,330.5936,330.1104,330.4359,50546.0
2024-11-27 09:30:00,335.44,337.21,333.79,337.21,8313.0,330.8007,332.5463,329.1736,332.5463,8313.0
2024-11-27 09:35:00,337.21,339.25,336.61,337.88,21636.0,332.5463,334.5581,331.9546,333.207,21636.0
2024-11-27 09:40:00,337.87,338.98,337.87,338.98,4417.0,333.1971,334.2918,333.1971,334.2918,4417.0
2024-11-27 09:45:00,339.28,339.55,338.84,339.11,17002.0,334.5876,334.8539,334.1537,334.42,17002.0
2024-11-27 09:50:00,339.1,339.41,338.08,338.14,10109.0,334.4101,334.7158,333.4042,333.4634,10109.0
2024-11-27 09:55:00,338.17,338.18,337.03,337.47,4260.0,333.493,333.5029,332.3688,332.8027,4260.0
2024-11-27 10:00:00,337.41,337.57,336.6,336.96,9662.0,332.7435,332.9013,331.9447,332.2997,9662.0
2024-11-27 10:05:00,336.97,338.09,336.86,337.6,11691.0,332.3096,333.4141,332.2011,332.9309,11691.0
2024-11-27 10:10:00,337.45,337.89,337.42,337.8,4487.0,332.7829,333.2169,332.7534,333.1281,4487.0
2024-11-27 10:15:00,337.62,338.2,337.53,337.84,7648.0,332.9506,333.5226,332.8618,333.1676,7648.0
2024-11-27 10:20:00,337.87,338.62,337.82,338.46,4621.0,333.1971,333.9368,333.1478,333.779,4621.0
2024-11-27 10:25:00,338.48,338.58,338.28,338.44,1872.0,333.7987,333.8973,333.6015,333.7593,1872.0
2024-11-27 10:30:00,338.44,338.68,338.28,338.28,5168.0,333.7593,333.9959,333.6015,333.6015,5168.0
2024-11-27 10:35:00,338.18,338.34,338.04,338.14,1433.0,333.5029,333.6606,333.3648,333.4634,1433.0
2024-11-27 10:40:00,338.17,338.28,337.9,338.04,4279.0,333.493,333.6015,333.2267,333.3648,4279.0
2024-11-27 10:45:00,338.05,338.05,337.58,337.63,9144.0,333.3746,333.3746,332.9111,332.9605,9144.0
2024-11-27 10:50:00,337.53,337.64,337.43,337.5,2201.0,332.8618,332.9703,332.7632,332.8323,2201.0
2024-11-27 10:55:00,337.36,337.6,337.07,337.54,2554.0,332.6942,332.9309,332.4082,332.8717,2554.0
2024-11-27 11:00:00,337.54,338.09,337.44,338.08,2929.0,332.8717,333.4141,332.7731,333.4042,2929.0
2024-11-27 11:05:00,337.88,338.02,337.74,337.77,2400.0,333.207,333.3451,333.0689,333.0985,2400.0
2024-11-27 11:10:00,337.92,338.09,337.36,337.37,14059.0,333.2464,333.4141,332.6942,332.7041,14059.0
2024-11-27 11:15:00,337.44,337.62,337.07,337.43,10765.0,332.7731,332.9506,332.4082,332.7632,10765.0
2024-11-27 11:20:00,337.56,337.91,337.25,337.91,3300.0,332.8914,333.2366,332.5857,333.2366,3300.0
2024-11-27 11:25:00,337.9,338.23,337.9,337.93,5275.0,333.2267,333.5522,333.2267,333.2563,5275.0
2024-11-27 11:30:00,337.88,338.0,337.52,337.77,4988.0,333.207,333.3253,332.852,333.0985,4988.0
2024-11-27 11:35:00,337.77,338.49,337.73,338.49,4493.0,333.0985,333.8086,333.0591,333.8086,4493.0
2024-11-27 11:40:00,338.46,338.8,338.46,338.67,4792.0,333.779,334.1143,333.779,333.9861,4792.0
2024-11-27 11:45:00,338.7,339.33,338.7,339.33,4681.0,334.0157,334.6369,334.0157,334.6369,4681.0
2024-11-27 11:50:00,339.33,339.54,339.27,339.5,4528.0,334.6369,334.844,334.5778,334.8046,4528.0
2024-11-27 11:55:00,339.61,339.61,339.43,339.52,854.0,334.9131,334.9131,334.7356,334.8243,854.0
2024-11-27 12:00:00,339.52,339.61,339.39,339.47,5408.0,334.8243,334.9131,334.6961,334.775,5408.0
2024-11-27 12:05:00,339.4,339.82,339.27,339.69,10652.0,334.706,335.1202,334.5778,334.992,10652.0
2024-11-27 12:10:00,339.7,340.14,339.7,339.98,6587.0,335.0018,335.4357,335.0018,335.278,6587.0
2024-11-27 12:15:00,339.83,339.83,339.52,339.7,4980.0,335.13,335.13,334.8243,335.0018,4980.0
2024-11-27 12:20:00,339.68,339.68,339.32,339.32,7043.0,334.9821,334.9821,334.6271,334.6271,7043.0
2024-11-27 12:25:00,339.43,339.74,339.35,339.74,2104.0,334.7356,335.0413,334.6567,335.0413,2104.0
2024-11-27 12:30:00,339.65,339.73,339.35,339.54,5135.0,334.9525,335.0314,334.6567,334.844,5135.0
2024-11-27 12:35:00,339.43,339.54,339.03,339.06,7937.0,334.7356,334.844,334.3411,334.3707,7937.0
2024-11-27 12:40:00,339.17,339.26,339.0,339.16,3395.0,334.4792,334.5679,334.3115,334.4693,3395.0
2024-11-27 12:45:00,339.04,339.12,338.83,338.94,3580.0,334.351,334.4298,334.1439,334.2523,3580.0
2024-11-27 12:50:00,338.92,339.06,338.92,338.97,2168.0,334.2326,334.3707,334.2326,334.2819,2168.0
2024-11-27 12:55:00,339.02,339.03,338.91,339.0,4095.0,334.3312,334.3411,334.2228,334.3115,4095.0
2024-11-27 13:00:00,338.94,338.97,338.31,338.31,2400.0,334.2523,334.2819,333.6311,333.6311,2400.0
2024-11-27 13:05:00,338.19,338.19,337.93,337.93,3084.0,333.5127,333.5127,333.2563,333.2563,3084.0
2024-11-27 13:10:00,338.03,338.09,337.97,338.02,2534.0,333.3549,333.4141,333.2958,333.3451,2534.0
2024-11-27 13:15:00,337.95,338.0,337.84,337.91,7395.0,333.276,333.3253,333.1676,333.2366,7395.0
2024-11-27 13:20:00,337.86,338.09,337.8,338.06,4590.0,333.1873,333.4141,333.1281,333.3845,4590.0
2024-11-27 13:25:00,338.05,338.18,337.09,337.1,4447.0,333.3746,333.5029,332.4279,332.4378,4447.0
2024-11-27 13:30:00,337.18,337.3,337.1,337.1,2042.0,332.5167,332.635,332.4378,332.4378,2042.0
2024-11-27 13:35:00,337.1,337.25,337.1,337.12,1500.0,332.4378,332.5857,332.4378,332.4575,1500.0
2024-11-27 13:40:00,337.19,337.57,337.19,337.48,5909.0,332.5265,332.9013,332.5265,332.8125,5909.0
2024-11-27 13:45:00,337.49,337.49,337.24,337.43,5480.0,332.8224,332.8224,332.5759,332.7632,5480.0
2024-11-27 13:50:00,337.46,338.09,337.46,338.04,2949.0,332.7928,333.4141,332.7928,333.3648,2949.0
2024-11-27 13:55:00,338.1,338.1,337.84,337.91,11234.0,333.424,333.424,333.1676,333.2366,11234.0
2024-11-27 14:00:00,337.96,337.96,337.68,337.91,7568.0,333.2859,333.2859,333.0098,333.2366,7568.0
2024-11-27 14:05:00,337.91,338.22,337.79,337.79,4694.0,333.2366,333.5423,333.1182,333.1182,4694.0
2024-11-27 14:10:00,337.79,337.96,337.3,337.4,13382.0,333.1182,333.2859,332.635,332.7336,13382.0
2024-11-27 14:15:00,337.43,337.46,337.21,337.21,2993.0,332.7632,332.7928,332.5463,332.5463,2993.0
2024-11-27 14:20:00,337.2,337.29,337.14,337.22,4004.0,332.5364,332.6252,332.4772,332.5561,4004.0
2024-11-27 14:25:00,337.27,337.45,337.24,337.45,3143.0,332.6054,332.7829,332.5759,332.7829,3143.0
2024-11-27 14:30:00,337.45,337.68,337.37,337.57,6892.0,332.7829,333.0098,332.7041,332.9013,6892.0
2024-11-27 14:35:00,337.59,337.76,337.47,337.62,9039.0,332.921,333.0887,332.8027,332.9506,9039.0
2024-11-27 14:40:00,337.76,337.89,337.45,337.45,5096.0,333.0887,333.2169,332.7829,332.7829,5096.0
2024-11-27 14:45:00,337.24,337.24,336.73,336.73,910.0,332.5759,332.5759,332.0729,332.0729,910.0
2024-11-27 14:50:00,336.78,336.91,336.5,336.53,5173.0,332.1222,332.2504,331.8461,331.8757,5173.0
2024-11-27 14:55:00,336.53,336.63,336.43,336.43,5377.0,331.8757,331.9743,331.7771,331.7771,5377.0
2024-11-27 15:00:00,336.46,336.47,336.08,336.09,2922.0,331.8066,331.8165,331.4319,331.4418,2922.0
2024-11-27 15:05:00,336.08,336.17,335.82,335.82,3347.0,331.4319,331.5206,331.1755,331.1755,3347.0
2024-11-27 15:10:00,335.73,335.78,335.23,335.24,4548.0,331.0867,331.136,330.5936,330.6035,4548.0
2024-11-27 15:15:00,335.24,335.72,335.21,335.71,6036.0,330.6035,331.0769,330.5739,331.067,6036.0
2024-11-27 15:20:00,335.79,336.12,335.79,336.12,3767.0,331.1459,331.4713,331.1459,331.4713,3767.0
2024-11-27 15:25:00,336.17,336.34,335.94,336.33,3453.0,331.5206,331.6883,331.2938,331.6784,3453.0
2024-11-27 15:30:00,336.33,336.53,336.33,336.51,2976.0,331.6784,331.8757,331.6784,331.8559,2976.0
2024-11-27 15:35:00,336.51,337.15,336.49,336.99,21109.0,331.8559,332.4871,331.8362,332.3293,21109.0
2024-11-27 15:40:00,337.02,337.24,336.76,336.88,13413.0,332.3589,332.5759,332.1025,332.2208,13413.0
2024-11-27 15:45:00,336.81,337.04,336.55,337.02,18002.0,332.1518,332.3786,331.8954,332.3589,18002.0
2024-11-27 15:50:00,336.19,336.72,336.05,336.35,17379.0,331.5404,332.063,331.4023,331.6982,17379.0
2024-11-27 15:55:00,336.42,336.56,335.87,336.54,68781.0,331.7672,331.9053,331.2248,331.8855,68781.0
2024-11-29 09:30:00,335.21,339.29,335.01,339.22,15471.0,330.5739,334.5975,330.3767,334.5285,15471.0
2024-11-29 09:35:00,339.35,339.35,337.54,338.06,10560.0,334.6567,334.6567,332.8717,333.3845,10560.0
2024-11-29 09:40:00,338.21,338.42,337.44,337.65,6578.0,333.5324,333.7395,332.7731,332.9802,6578.0
2024-11-29 09:45:00,337.65,337.86,337.45,337.56,2166.0,332.9802,333.1873,332.7829,332.8914,2166.0
2024-11-29 09:50:00,337.76,338.12,337.7,337.9,4448.0,333.0887,333.4437,333.0295,333.2267,4448.0
2024-11-29 09:55:00,337.9,338.33,337.81,338.17,8947.0,333.2267,333.6508,333.138,333.493,8947.0
2024-11-29 10:00:00,338.17,338.78,337.97,338.78,5326.0,333.493,334.0946,333.2958,334.0946,5326.0
2024-11-29 10:05:00,338.66,338.8,338.45,338.64,2387.0,333.9762,334.1143,333.7691,333.9565,2387.0
2024-11-29 10:10:00,338.64,338.8,338.49,338.54,1830.0,333.9565,334.1143,333.8086,333.8579,1830.0
2024-11-29 10:15:00,338.44,338.52,337.98,337.98,4018.0,333.7593,333.8381,333.3056,333.3056,4018.0
2024-11-29 10:20:00,337.98,338.61,337.76,338.41,4058.0,333.3056,333.9269,333.0887,333.7297,4058.0
2024-11-29 10:25:00,338.3,338.32,337.9,338.3,5410.0,333.6212,333.6409,333.2267,333.6212,5410.0
2024-11-29 10:30:00,338.3,338.3,337.97,338.02,5598.0,333.6212,333.6212,333.2958,333.3451,5598.0
2024-11-29 10:35:00,338.09,338.15,337.87,338.0,3990.0,333.4141,333.4733,333.1971,333.3253,3990.0
2024-11-29 10:40:00,338.0,338.23,337.87,337.99,5255.0,333.3253,333.5522,333.1971,333.3155,5255.0
2024-11-29 10:45:00,337.87,338.31,337.83,338.28,3689.0,333.1971,333.6311,333.1577,333.6015,3689.0
2024-11-29 10:50:00,338.38,338.67,338.28,338.67,4154.0,333.7001,333.9861,333.6015,333.9861,4154.0
2024-11-29 10:55:00,338.56,338.68,338.47,338.57,2816.0,333.8776,333.9959,333.7888,333.8875,2816.0
2024-11-29 11:00:00,338.57,339.39,338.47,339.24,5588.0,333.8875,334.6961,333.7888,334.5482,5588.0
2024-11-29 11:05:00,339.27,339.54,339.14,339.53,8853.0,334.5778,334.844,334.4496,334.8342,8853.0
2024-11-29 11:10:00,339.44,339.45,338.76,338.88,10336.0,334.7454,334.7553,334.0748,334.1932,10336.0
2024-11-29 11:15:00,338.93,339.05,338.78,338.94,9457.0,334.2425,334.3608,334.0946,334.2523,9457.0
2024-11-29 11:20:00,338.88,339.29,338.75,339.29,11364.0,334.1932,334.5975,334.065,334.5975,11364.0
2024-11-29 11:25:00,339.21,339.49,338.65,338.81,12008.0,334.5186,334.7947,333.9663,334.1241,12008.0
2024-11-29 11:30:00,338.97,339.03,338.8,338.99,15993.0,334.2819,334.3411,334.1143,334.3016,15993.0
2024-11-29 11:35:00,338.87,338.98,338.5,338.76,11453.0,334.1833,334.2918,333.8184,334.0748,11453.0
2024-11-29 11:40:00,338.75,339.06,338.74,338.99,6840.0,334.065,334.3707,334.0551,334.3016,6840.0
2024-11-29 11:45:00,338.89,339.23,338.88,339.12,3370.0,334.203,334.5383,334.1932,334.4298,3370.0
2024-11-29 11:50:00,339.12,339.6,339.04,339.6,2471.0,334.4298,334.9032,334.351,334.9032,2471.0
2024-11-29 11:55:00,339.52,339.56,339.38,339.38,2445.0,334.8243,334.8638,334.6863,334.6863,2445.0
2024-11-29 12:00:00,339.47,339.48,339.18,339.18,6757.0,334.775,334.7849,334.489,334.489,6757.0
2024-11-29 12:05:00,339.04,339.51,339.04,339.32,2674.0,334.351,334.8145,334.351,334.6271,2674.0
2024-11-29 12:10:00,339.35,339.36,338.89,339.11,4512.0,334.6567,334.6665,334.203,334.42,4512.0
2024-11-29 12:15:00,339.02,339.16,338.89,338.93,2800.0,334.3312,334.4693,334.203,334.2425,2800.0
2024-11-29 12:20:00,338.91,339.34,338.91,339.25,16788.0,334.2228,334.6468,334.2228,334.5581,16788.0
2024-11-29 12:25:00,339.09,339.5,339.09,339.41,4144.0,334.4003,334.8046,334.4003,334.7158,4144.0
2024-11-29 12:30:00,339.47,339.55,339.18,339.18,2869.0,334.775,334.8539,334.489,334.489,2869.0
2024-11-29 12:35:00,339.18,339.2,338.91,339.02,5364.0,334.489,334.5087,334.2228,334.3312,5364.0
2024-11-29 12:40:00,338.93,338.93,338.21,338.38,2765.0,334.2425,334.2425,333.5324,333.7001,2765.0
2024-11-29 12:45:00,338.25,338.83,338.23,338.65,14221.0,333.5719,334.1439,333.5522,333.9663,14221.0
2024-11-29 12:50:00,338.53,338.64,337.55,337.69,24353.0,333.848,333.9565,332.8816,333.0196,24353.0
2024-11-29 12:55:00,337.74,338.11,337.47,337.8,92251.0,333.0689,333.4338,332.8027,333.1281,92251.0
2024-12-02 09:30:00,336.17,337.85,335.95,336.38,21494.0,331.5206,333.1774,331.3037,331.7277,21494.0
2024-12-02 09:35:00,336.38,336.38,335.37,336.05,7728.0,331.7277,331.7277,330.7317,331.4023,7728.0
2024-12-02 09:40:00,336.03,336.93,335.99,336.75,9313.0,331.3826,332.2701,331.3431,332.0926,9313.0
2024-12-02 09:45:00,336.51,336.68,336.04,336.39,6259.0,331.8559,332.0236,331.3924,331.7376,6259.0
2024-12-02 09:50:00,336.0,336.0,334.89,335.19,9601.0,331.353,331.353,330.2584,330.5542,9601.0
2024-12-02 09:55:00,335.49,335.76,335.17,335.63,3449.0,330.8501,331.1163,330.5345,330.9881,3449.0
2024-12-02 10:00:00,335.79,335.91,335.28,335.29,6017.0,331.1459,331.2642,330.643,330.6528,6017.0
2024-12-02 10:05:00,335.5,335.9,335.49,335.89,4849.0,330.8599,331.2544,330.8501,331.2445,4849.0
2024-12-02 10:10:00,335.94,336.22,335.49,335.5,6457.0,331.2938,331.57,330.8501,330.8599,6457.0
2024-12-02 10:15:00,335.46,335.51,335.24,335.4,4856.0,330.8205,330.8698,330.6035,330.7613,4856.0
2024-12-02 10:20:00,335.53,335.53,335.2,335.38,7757.0,330.8895,330.8895,330.5641,330.7416,7757.0
2024-12-02 10:25:00,335.37,335.61,335.15,335.53,15703.0,330.7317,330.9684,330.5148,330.8895,15703.0
2024-12-02 10:30:00,335.53,335.94,335.37,335.63,4394.0,330.8895,331.2938,330.7317,330.9881,4394.0
2024-12-02 10:35:00,335.74,336.1,335.74,336.0,1991.0,331.0966,331.4516,331.0966,331.353,1991.0
2024-12-02 10:40:00,336.02,336.6,336.02,336.35,25177.0,331.3727,331.9447,331.3727,331.6982,25177.0
2024-12-02 10:45:00,336.37,336.38,336.37,336.38,300.0,331.7179,331.7277,331.7179,331.7277,300.0
2024-12-02 10:50:00,336.57,337.05,336.57,336.69,3114.0,331.9151,332.3885,331.9151,332.0335,3114.0
2024-12-02 10:55:00,336.65,336.69,336.07,336.25,11536.0,331.994,332.0335,331.422,331.5995,11536.0
2024-12-02 11:00:00,336.25,336.4,335.94,336.4,7065.0,331.5995,331.7475,331.2938,331.7475,7065.0
2024-12-02 11:05:00,336.33,336.38,336.17,336.21,2602.0,331.6784,331.7277,331.5206,331.5601,2602.0
2024-12-02 11:10:00,336.35,336.35,336.15,336.19,8248.0,331.6982,331.6982,331.5009,331.5404,8248.0
2024-12-02 11:15:00,336.31,336.6,335.6,335.75,15586.0,331.6587,331.9447,330.9585,331.1065,15586.0
2024-12-02 11:20:00,335.86,336.29,335.86,336.04,3600.0,331.2149,331.639,331.2149,331.3924,3600.0
2024-12-02 11:25:00,336.08,336.56,336.08,336.56,3344.0,331.4319,331.9053,331.4319,331.9053,3344.0
2024-12-02 11:30:00,336.62,336.8,336.41,336.63,4824.0,331.9644,332.1419,331.7573,331.9743,4824.0
2024-12-02 11:35:00,336.67,336.67,336.45,336.53,7238.0,332.0137,332.0137,331.7968,331.8757,7238.0
2024-12-02 11:40:00,336.54,336.75,336.53,336.63,3311.0,331.8855,332.0926,331.8757,331.9743,3311.0
2024-12-02 11:45:00,336.65,336.78,336.62,336.78,13939.0,331.994,332.1222,331.9644,332.1222,13939.0
2024-12-02 11:50:00,336.53,336.73,336.51,336.63,2898.0,331.8757,332.0729,331.8559,331.9743,2898.0
2024-12-02 11:55:00,336.75,337.0,336.53,336.92,5682.0,332.0926,332.3392,331.8757,332.2603,5682.0
2024-12-02 12:00:00,336.88,336.98,336.51,336.51,2784.0,332.2208,332.3194,331.8559,331.8559,2784.0
2024-12-02 12:05:00,336.53,337.01,336.53,337.01,2990.0,331.8757,332.349,331.8757,332.349,2990.0
2024-12-02 12:10:00,337.0,337.12,336.9,337.12,2160.0,332.3392,332.4575,332.2406,332.4575,2160.0
2024-12-02 12:15:00,336.97,337.39,336.92,337.25,4895.0,332.3096,332.7238,332.2603,332.5857,4895.0
2024-12-02 12:20:00,337.3,337.43,337.25,337.4,1660.0,332.635,332.7632,332.5857,332.7336,1660.0
2024-12-02 12:25:00,337.49,337.51,337.19,337.19,3609.0,332.8224,332.8421,332.5265,332.5265,3609.0
2024-12-02 12:30:00,337.27,337.29,337.04,337.06,3287.0,332.6054,332.6252,332.3786,332.3983,3287.0
2024-12-02 12:35:00,337.09,337.12,336.95,336.97,613.0,332.4279,332.4575,332.2899,332.3096,613.0
2024-12-02 12:40:00,336.87,337.01,336.87,336.89,2410.0,332.211,332.349,332.211,332.2307,2410.0
2024-12-02 12:45:00,336.97,337.04,336.87,337.01,5081.0,332.3096,332.3786,332.211,332.349,5081.0
2024-12-02 12:50:00,336.98,337.16,336.98,337.05,1311.0,332.3194,332.497,332.3194,332.3885,1311.0
2024-12-02 12:55:00,336.93,336.93,336.65,336.75,6390.0,332.2701,332.2701,331.994,332.0926,6390.0
2024-12-02 13:00:00,336.88,336.88,336.73,336.81,1195.0,332.2208,332.2208,332.0729,332.1518,1195.0
2024-12-02 13:05:00,336.73,336.83,336.71,336.71,2797.0,332.0729,332.1715,332.0532,332.0532,2797.0
2024-12-02 13:10:00,336.77,336.93,336.77,336.92,2187.0,332.1124,332.2701,332.1124,332.2603,2187.0
2024-12-02 13:15:00,336.98,337.87,336.98,337.87,4798.0,332.3194,333.1971,332.3194,333.1971,4798.0
2024-12-02 13:20:00,337.86,337.92,337.7,337.92,6582.0,333.1873,333.2464,333.0295,333.2464,6582.0
2024-12-02 13:25:00,337.88,338.0,337.8,338.0,1146.0,333.207,333.3253,333.1281,333.3253,1146.0
2024-12-02 13:30:00,337.92,338.3,337.9,338.29,3140.0,333.2464,333.6212,333.2267,333.6113,3140.0
2024-12-02 13:35:00,338.2,338.78,338.2,338.62,2736.0,333.5226,334.0946,333.5226,333.9368,2736.0
2024-12-02 13:40:00,338.52,338.62,338.15,338.17,5237.0,333.8381,333.9368,333.4733,333.493,5237.0
2024-12-02 13:45:00,338.25,338.37,338.19,338.31,2307.0,333.5719,333.6902,333.5127,333.6311,2307.0
2024-12-02 13:50:00,338.23,338.33,338.22,338.22,3107.0,333.5522,333.6508,333.5423,333.5423,3107.0
2024-12-02 13:55:00,338.21,338.21,338.01,338.11,3470.0,333.5324,333.5324,333.3352,333.4338,3470.0
2024-12-02 14:00:00,338.02,338.28,338.0,338.28,2524.0,333.3451,333.6015,333.3253,333.6015,2524.0
2024-12-02 14:05:00,338.16,338.4,338.15,338.27,2344.0,333.4831,333.7198,333.4733,333.5916,2344.0
2024-12-02 14:10:00,338.21,338.21,337.9,337.9,4815.0,333.5324,333.5324,333.2267,333.2267,4815.0
2024-12-02 14:15:00,337.76,338.0,337.62,337.62,1744.0,333.0887,333.3253,332.9506,332.9506,1744.0
2024-12-02 14:20:00,337.71,337.74,337.59,337.63,1693.0,333.0394,333.0689,332.921,332.9605,1693.0
2024-12-02 14:25:00,337.68,337.69,337.45,337.45,2486.0,333.0098,333.0196,332.7829,332.7829,2486.0
2024-12-02 14:30:00,337.44,337.6,337.37,337.47,2791.0,332.7731,332.9309,332.7041,332.8027,2791.0
2024-12-02 14:35:00,337.54,337.91,337.54,337.91,2363.0,332.8717,333.2366,332.8717,333.2366,2363.0
2024-12-02 14:40:00,337.79,337.92,337.77,337.77,1016.0,333.1182,333.2464,333.0985,333.0985,1016.0
2024-12-02 14:45:00,337.88,337.89,337.72,337.72,3876.0,333.207,333.2169,333.0492,333.0492,3876.0
2024-12-02 14:50:00,337.61,337.72,337.61,337.62,400.0,332.9407,333.0492,332.9407,332.9506,400.0
2024-12-02 14:55:00,337.74,337.91,337.73,337.82,3170.0,333.0689,333.2366,333.0591,333.1478,3170.0
2024-12-02 15:00:00,337.82,337.82,337.55,337.65,3051.0,333.1478,333.1478,332.8816,332.9802,3051.0
2024-12-02 15:05:00,337.55,337.9,337.29,337.78,7951.0,332.8816,333.2267,332.6252,333.1084,7951.0
2024-12-02 15:10:00,337.71,337.79,337.37,337.43,10342.0,333.0394,333.1182,332.7041,332.7632,10342.0
2024-12-02 15:15:00,337.53,337.66,337.37,337.55,3292.0,332.8618,332.99,332.7041,332.8816,3292.0
2024-12-02 15:20:00,337.55,337.55,337.0,337.26,5026.0,332.8816,332.8816,332.3392,332.5956,5026.0
2024-12-02 15:25:00,337.25,337.27,337.13,337.13,2300.0,332.5857,332.6054,332.4674,332.4674,2300.0
2024-12-02 15:30:00,337.02,337.33,337.0,337.24,4341.0,332.3589,332.6646,332.3392,332.5759,4341.0
2024-12-02 15:35:00,337.21,337.35,337.06,337.06,7238.0,332.5463,332.6843,332.3983,332.3983,7238.0
2024-12-02 15:40:00,337.09,337.38,337.07,337.36,8174.0,332.4279,332.7139,332.4082,332.6942,8174.0
2024-12-02 15:45:00,337.19,337.39,337.15,337.36,9743.0,332.5265,332.7238,332.4871,332.6942,9743.0
2024-12-02 15:50:00,337.2,337.95,336.93,337.56,16747.0,332.5364,333.276,332.2701,332.8914,16747.0
2024-12-02 15:55:00,337.4,337.66,337.06,337.09,79559.0,332.7336,332.99,332.3983,332.4279,79559.0
2024-12-03 09:30:00,338.77,338.77,337.0,337.49,12851.0,334.0847,334.0847,332.3392,332.8224,12851.0
2024-12-03 09:35:00,337.0,337.06,335.18,335.18,5447.0,332.3392,332.3983,330.5443,330.5443,5447.0
2024-12-03 09:40:00,335.04,335.41,334.63,334.63,9274.0,330.4063,330.7712,330.0019,330.0019,9274.0
2024-12-03 09:45:00,334.59,335.48,334.13,334.63,33931.0,329.9625,330.8402,329.5089,330.0019,33931.0
2024-12-03 09:50:00,334.57,335.24,334.57,335.2,5435.0,329.9428,330.6035,329.9428,330.5641,5435.0
2024-12-03 09:55:00,335.07,335.58,335.06,335.25,593.0,330.4359,330.9388,330.426,330.6134,593.0
2024-12-03 10:00:00,335.15,335.75,334.82,335.49,8128.0,330.5148,331.1065,330.1893,330.8501,8128.0
2024-12-03 10:05:00,335.44,335.8,335.44,335.8,1336.0,330.8007,331.1558,330.8007,331.1558,1336.0
2024-12-03 10:10:00,335.96,336.51,335.96,336.51,5251.0,331.3136,331.8559,331.3136,331.8559,5251.0
2024-12-03 10:15:00,336.61,336.69,336.26,336.46,5903.0,331.9546,332.0335,331.6094,331.8066,5903.0
2024-12-03 10:20:00,336.26,336.66,336.26,336.66,5890.0,331.6094,332.0039,331.6094,332.0039,5890.0
2024-12-03 10:25:00,336.49,336.76,336.3,336.65,3238.0,331.8362,332.1025,331.6489,331.994,3238.0
2024-12-03 10:30:00,336.76,336.8,336.54,336.78,4919.0,332.1025,332.1419,331.8855,332.1222,4919.0
2024-12-03 10:35:00,336.78,337.37,336.74,337.06,8475.0,332.1222,332.7041,332.0828,332.3983,8475.0
2024-12-03 10:40:00,337.1,337.36,336.84,337.06,5288.0,332.4378,332.6942,332.1814,332.3983,5288.0
2024-12-03 10:45:00,337.01,337.35,336.84,336.88,7757.0,332.349,332.6843,332.1814,332.2208,7757.0
2024-12-03 10:50:00,336.7,337.18,336.67,337.0,2343.0,332.0433,332.5167,332.0137,332.3392,2343.0
2024-12-03 10:55:00,337.2,337.2,336.21,336.77,9234.0,332.5364,332.5364,331.5601,332.1124,9234.0
2024-12-03 11:00:00,336.69,336.8,336.39,336.55,10516.0,332.0335,332.1419,331.7376,331.8954,10516.0
2024-12-03 11:05:00,336.49,336.5,336.13,336.5,6983.0,331.8362,331.8461,331.4812,331.8461,6983.0
2024-12-03 11:10:00,336.35,336.64,336.35,336.49,3786.0,331.6982,331.9841,331.6982,331.8362,3786.0
2024-12-03 11:15:00,336.49,336.64,336.24,336.44,9300.0,331.8362,331.9841,331.5897,331.7869,9300.0
2024-12-03 11:20:00,336.56,336.94,336.31,336.67,3041.0,331.9053,332.28,331.6587,332.0137,3041.0
2024-12-03 11:25:00,336.63,336.63,336.51,336.56,1676.0,331.9743,331.9743,331.8559,331.9053,1676.0
2024-12-03 11:30:00,336.46,336.72,336.24,336.72,6150.0,331.8066,332.063,331.5897,332.063,6150.0
2024-12-03 11:35:00,336.63,336.69,336.63,336.69,1308.0,331.9743,332.0335,331.9743,332.0335,1308.0
2024-12-03 11:40:00,336.46,336.9,336.46,336.71,5462.0,331.8066,332.2406,331.8066,332.0532,5462.0
2024-12-03 11:45:00,336.87,337.03,336.79,336.89,1488.0,332.211,332.3688,332.1321,332.2307,1488.0
2024-12-03 11:50:00,336.75,336.75,336.03,336.03,13431.0,332.0926,332.0926,331.3826,331.3826,13431.0
2024-12-03 11:55:00,336.06,336.69,335.93,336.65,4591.0,331.4122,332.0335,331.284,331.994,4591.0
2024-12-03 12:00:00,336.83,337.28,336.83,337.28,890.0,332.1715,332.6153,332.1715,332.6153,890.0
2024-12-03 12:05:00,337.48,338.15,337.48,338.14,3084.0,332.8125,333.4733,332.8125,333.4634,3084.0
2024-12-03 12:10:00,338.13,338.49,337.96,337.98,6536.0,333.4535,333.8086,333.2859,333.3056,6536.0
2024-12-03 12:15:00,337.96,338.27,337.96,338.27,4016.0,333.2859,333.5916,333.2859,333.5916,4016.0
2024-12-03 12:20:00,338.36,338.39,337.79,337.83,11112.0,333.6804,333.7099,333.1182,333.1577,11112.0
2024-12-03 12:25:00,337.93,338.14,337.85,338.14,4173.0,333.2563,333.4634,333.1774,333.4634,4173.0
2024-12-03 12:30:00,338.29,338.45,338.25,338.32,1107.0,333.6113,333.7691,333.5719,333.6409,1107.0
2024-12-03 12:35:00,338.15,338.48,338.02,338.28,5831.0,333.4733,333.7987,333.3451,333.6015,5831.0
2024-12-03 12:40:00,338.19,338.35,338.17,338.26,2669.0,333.5127,333.6705,333.493,333.5817,2669.0
2024-12-03 12:45:00,338.24,338.38,338.24,338.31,2229.0,333.562,333.7001,333.562,333.6311,2229.0
2024-12-03 12:50:00,338.31,338.54,338.24,338.5,4726.0,333.6311,333.8579,333.562,333.8184,4726.0
2024-12-03 12:55:00,338.52,338.63,338.52,338.57,1420.0,333.8381,333.9466,333.8381,333.8875,1420.0
2024-12-03 13:00:00,338.41,338.71,338.2,338.71,9350.0,333.7297,334.0255,333.5226,334.0255,9350.0
2024-12-03 13:05:00,338.44,338.86,338.43,338.65,3687.0,333.7593,334.1734,333.7494,333.9663,3687.0
2024-12-03 13:10:00,338.66,338.84,338.59,338.73,2050.0,333.9762,334.1537,333.9072,334.0452,2050.0
2024-12-03 13:15:00,338.86,339.0,338.59,338.69,8899.0,334.1734,334.3115,333.9072,334.0058,8899.0
2024-12-03 13:20:00,338.78,338.79,338.66,338.67,1695.0,334.0946,334.1044,333.9762,333.9861,1695.0
2024-12-03 13:25:00,338.63,338.82,338.63,338.82,1426.0,333.9466,334.134,333.9466,334.134,1426.0
2024-12-03 13:30:00,338.81,338.95,338.61,338.83,2602.0,334.1241,334.2622,333.9269,334.1439,2602.0
2024-12-03 13:35:00,338.9,339.31,338.62,338.76,15939.0,334.2129,334.6172,333.9368,334.0748,15939.0
2024-12-03 13:40:00,338.77,338.78,338.49,338.56,5677.0,334.0847,334.0946,333.8086,333.8776,5677.0
2024-12-03 13:45:00,338.53,338.53,338.4,338.4,1539.0,333.848,333.848,333.7198,333.7198,1539.0
2024-12-03 13:50:00,338.31,338.46,338.1,338.11,3536.0,333.6311,333.779,333.424,333.4338,3536.0
2024-12-03 13:55:00,337.96,338.29,337.95,338.29,2771.0,333.2859,333.6113,333.276,333.6113,2771.0
2024-12-03 14:00:00,338.28,338.29,338.08,338.08,2576.0,333.6015,333.6113,333.4042,333.4042,2576.0
2024-12-03 14:05:00,338.22,338.4,337.98,338.21,8411.0,333.5423,333.7198,333.3056,333.5324,8411.0
2024-12-03 14:10:00,338.08,338.19,337.99,338.17,3573.0,333.4042,333.5127,333.3155,333.493,3573.0
2024-12-03 14:15:00,338.15,338.43,337.97,338.43,6632.0,333.4733,333.7494,333.2958,333.7494,6632.0
2024-12-03 14:20:00,338.42,338.54,338.31,338.37,3197.0,333.7395,333.8579,333.6311,333.6902,3197.0
2024-12-03 14:25:00,338.36,338.79,338.3,338.61,2951.0,333.6804,334.1044,333.6212,333.9269,2951.0
2024-12-03 14:30:00,338.61,338.61,338.41,338.59,1215.0,333.9269,333.9269,333.7297,333.9072,1215.0
2024-12-03 14:35:00,338.24,338.52,338.24,338.32,1558.0,333.562,333.8381,333.562,333.6409,1558.0
2024-12-03 14:40:00,338.25,338.5,338.25,338.44,2539.0,333.5719,333.8184,333.5719,333.7593,2539.0
2024-12-03 14:45:00,338.5,338.62,338.24,338.6,12616.0,333.8184,333.9368,333.562,333.917,12616.0
2024-12-03 14:50:00,338.56,338.63,338.51,338.56,2353.0,333.8776,333.9466,333.8283,333.8776,2353.0
2024-12-03 14:55:00,338.49,338.51,338.24,338.32,13292.0,333.8086,333.8283,333.562,333.6409,13292.0
2024-12-03 15:00:00,338.24,338.6,338.05,338.6,8025.0,333.562,333.917,333.3746,333.917,8025.0
2024-12-03 15:05:00,338.6,338.8,338.51,338.6,10912.0,333.917,334.1143,333.8283,333.917,10912.0
2024-12-03 15:10:00,338.65,338.77,338.36,338.36,4753.0,333.9663,334.0847,333.6804,333.6804,4753.0
2024-12-03 15:15:00,338.48,338.5,337.62,337.73,29225.0,333.7987,333.8184,332.9506,333.0591,29225.0
2024-12-03 15:20:00,337.69,337.71,337.15,337.2,4110.0,333.0196,333.0394,332.4871,332.5364,4110.0
2024-12-03 15:25:00,337.16,337.16,336.0,336.29,7172.0,332.497,332.497,331.353,331.639,7172.0
2024-12-03 15:30:00,336.27,336.55,335.93,336.54,8059.0,331.6193,331.8954,331.284,331.8855,8059.0
2024-12-03 15:35:00,336.55,336.58,336.29,336.29,4009.0,331.8954,331.925,331.639,331.639,4009.0
2024-12-03 15:40:00,336.29,336.52,335.82,335.91,28101.0,331.639,331.8658,331.1755,331.2642,28101.0
2024-12-03 15:45:00,335.97,336.01,335.76,335.87,23813.0,331.3234,331.3629,331.1163,331.2248,23813.0
2024-12-03 15:50:00,335.75,335.75,334.91,335.0,22420.0,331.1065,331.1065,330.2781,330.3668,22420.0
2024-12-03 15:55:00,334.99,335.19,334.44,334.76,109793.0,330.357,330.5542,329.8146,330.1301,109793.0
2024-12-04 09:30:00,333.3,336.55,332.88,335.58,15015.0,330.0843,333.3029,329.6683,332.3423,15015.0
2024-12-04 09:35:00,335.17,335.63,333.03,333.53,4250.0,331.9362,332.3918,329.8169,330.3121,4250.0
2024-12-04 09:40:00,332.81,333.27,332.34,332.72,4961.0,329.599,330.0546,329.1335,329.5099,4961.0
2024-12-04 09:45:00,333.05,333.41,332.42,333.1,3059.0,329.8367,330.1932,329.2128,329.8862,3059.0
2024-12-04 09:50:00,333.57,333.84,333.21,333.27,6371.0,330.3517,330.6191,329.9951,330.0546,6371.0
2024-12-04 09:55:00,333.31,333.78,332.87,333.36,3763.0,330.0942,330.5596,329.6584,330.1437,3763.0
2024-12-04 10:00:00,332.98,332.99,331.5,331.5,10979.0,329.7674,329.7773,328.3016,328.3016,10979.0
2024-12-04 10:05:00,331.42,332.71,331.23,332.5,37081.0,328.2224,329.5,328.0343,329.292,37081.0
2024-12-04 10:10:00,332.32,332.7,331.42,331.43,10146.0,329.1137,329.4901,328.2224,328.2323,10146.0
2024-12-04 10:15:00,331.4,332.07,331.25,331.5,3290.0,328.2026,328.8661,328.0541,328.3016,3290.0
2024-12-04 10:20:00,331.96,331.96,331.31,331.43,16417.0,328.7572,328.7572,328.1135,328.2323,16417.0
2024-12-04 10:25:00,331.55,331.55,330.47,331.1,18938.0,328.3512,328.3512,327.2816,327.9055,18938.0
2024-12-04 10:30:00,331.1,331.1,330.39,330.68,16284.0,327.9055,327.9055,327.2024,327.4896,16284.0
2024-12-04 10:35:00,330.83,331.62,330.61,330.98,8674.0,327.6381,328.4205,327.4202,327.7867,8674.0
2024-12-04 10:40:00,330.81,331.52,330.6,331.52,5813.0,327.6183,328.3215,327.4103,328.3215,5813.0
2024-12-04 10:45:00,331.46,331.55,331.07,331.19,4750.0,328.262,328.3512,327.8758,327.9946,4750.0
2024-12-04 10:50:00,331.33,331.53,330.57,330.92,10115.0,328.1333,328.3314,327.3806,327.7272,10115.0
2024-12-04 10:55:00,331.03,332.19,330.9,331.83,9095.0,327.8362,328.985,327.7074,328.6285,9095.0
2024-12-04 11:00:00,331.83,332.33,331.73,332.3,5490.0,328.6285,329.1236,328.5294,329.0939,5490.0
2024-12-04 11:05:00,332.12,332.25,332.04,332.15,3288.0,328.9157,329.0444,328.8364,328.9454,3288.0
2024-12-04 11:10:00,332.34,332.55,332.26,332.55,2000.0,329.1335,329.3415,329.0543,329.3415,2000.0
2024-12-04 11:15:00,332.61,332.96,332.3,332.8,1595.0,329.4009,329.7476,329.0939,329.5891,1595.0
2024-12-04 11:20:00,332.8,333.34,332.61,332.87,7754.0,329.5891,330.1239,329.4009,329.6584,7754.0
2024-12-04 11:25:00,333.06,333.06,332.63,332.79,7669.0,329.8466,329.8466,329.4207,329.5792,7669.0
2024-12-04 11:30:00,332.96,333.3,332.77,333.3,6322.0,329.7476,330.0843,329.5594,330.0843,6322.0
2024-12-04 11:35:00,333.2,333.23,333.01,333.01,971.0,329.9852,330.015,329.7971,329.7971,971.0
2024-12-04 11:40:00,333.19,333.79,333.03,333.75,5331.0,329.9753,330.5696,329.8169,330.5299,5331.0
2024-12-04 11:45:00,333.7,334.07,333.7,334.07,1809.0,330.4804,330.8469,330.4804,330.8469,1809.0
2024-12-04 11:50:00,333.92,334.13,333.91,333.96,1400.0,330.6983,330.9063,330.6884,330.7379,1400.0
2024-12-04 11:55:00,333.94,333.94,333.41,333.55,8342.0,330.7181,330.7181,330.1932,330.3319,8342.0
2024-12-04 12:00:00,333.69,334.0,333.48,334.0,2483.0,330.4705,330.7775,330.2625,330.7775,2483.0
2024-12-04 12:05:00,333.94,334.13,333.68,333.74,2596.0,330.7181,330.9063,330.4606,330.52,2596.0
2024-12-04 12:10:00,333.62,333.71,333.59,333.67,421.0,330.4012,330.4903,330.3715,330.4507,421.0
2024-12-04 12:15:00,333.6,333.71,333.42,333.65,1751.0,330.3814,330.4903,330.2031,330.4309,1751.0
2024-12-04 12:20:00,333.65,333.7,333.42,333.59,1790.0,330.4309,330.4804,330.2031,330.3715,1790.0
2024-12-04 12:25:00,333.56,333.56,333.26,333.32,1428.0,330.3418,330.3418,330.0447,330.1041,1428.0
2024-12-04 12:30:00,333.19,333.4,333.12,333.28,1710.0,329.9753,330.1833,329.906,330.0645,1710.0
2024-12-04 12:35:00,333.16,333.16,332.97,332.97,1860.0,329.9456,329.9456,329.7575,329.7575,1860.0
2024-12-04 12:40:00,332.97,333.06,332.94,333.03,2799.0,329.7575,329.8466,329.7278,329.8169,2799.0
2024-12-04 12:45:00,332.94,333.18,332.75,333.17,8262.0,329.7278,329.9654,329.5396,329.9555,8262.0
2024-12-04 12:50:00,333.19,333.43,333.13,333.17,1034.0,329.9753,330.213,329.9159,329.9555,1034.0
2024-12-04 12:55:00,333.19,333.2,333.19,333.19,1200.0,329.9753,329.9852,329.9753,329.9753,1200.0
2024-12-04 13:00:00,333.01,333.09,332.7,332.99,12468.0,329.7971,329.8763,329.4901,329.7773,12468.0
2024-12-04 13:05:00,332.78,332.99,332.57,332.91,1188.0,329.5693,329.7773,329.3613,329.698,1188.0
2024-12-04 13:10:00,332.92,332.97,332.91,332.95,770.0,329.7079,329.7575,329.698,329.7377,770.0
2024-12-04 13:15:00,332.99,333.11,332.73,333.03,4175.0,329.7773,329.8961,329.5198,329.8169,4175.0
2024-12-04 13:20:00,333.03,333.03,332.58,332.9,4112.0,329.8169,329.8169,329.3712,329.6881,4112.0
2024-12-04 13:25:00,332.87,332.88,332.67,332.75,2749.0,329.6584,329.6683,329.4604,329.5396,2749.0
2024-12-04 13:30:00,332.67,332.91,332.58,332.91,6027.0,329.4604,329.698,329.3712,329.698,6027.0
2024-12-04 13:35:00,332.91,332.91,332.4,332.62,37315.0,329.698,329.698,329.193,329.4108,37315.0
2024-12-04 13:40:00,332.48,332.74,332.17,332.17,7765.0,329.2722,329.5297,328.9652,328.9652,7765.0
2024-12-04 13:45:00,331.96,332.28,331.64,332.18,3520.0,328.7572,329.0741,328.4403,328.9751,3520.0
2024-12-04 13:50:00,332.11,332.27,332.0,332.0,2759.0,328.9058,329.0642,328.7968,328.7968,2759.0
2024-12-04 13:55:00,332.02,332.54,332.0,332.54,4111.0,328.8166,329.3316,328.7968,329.3316,4111.0
2024-12-04 14:00:00,332.62,332.92,332.58,332.75,2037.0,329.4108,329.7079,329.3712,329.5396,2037.0
2024-12-04 14:05:00,332.73,332.74,332.49,332.74,2815.0,329.5198,329.5297,329.2821,329.5297,2815.0
2024-12-04 14:10:00,332.63,332.74,332.33,332.74,3121.0,329.4207,329.5297,329.1236,329.5297,3121.0
2024-12-04 14:15:00,332.32,332.34,332.25,332.26,1185.0,329.1137,329.1335,329.0444,329.0543,1185.0
2024-12-04 14:20:00,332.47,332.47,332.24,332.35,4157.0,329.2623,329.2623,329.0345,329.1434,4157.0
2024-12-04 14:25:00,332.28,332.45,332.24,332.38,4288.0,329.0741,329.2425,329.0345,329.1732,4288.0
2024-12-04 14:30:00,332.3,332.43,332.3,332.38,1277.0,329.0939,329.2227,329.0939,329.1732,1277.0
2024-12-04 14:35:00,332.38,332.39,332.11,332.12,6182.0,329.1732,329.1831,328.9058,328.9157,6182.0
2024-12-04 14:40:00,332.11,332.11,331.86,331.89,2721.0,328.9058,328.9058,328.6582,328.6879,2721.0
2024-12-04 14:45:00,331.82,332.04,331.8,331.84,3946.0,328.6186,328.8364,328.5988,328.6384,3946.0
2024-12-04 14:50:00,331.84,331.93,331.84,331.91,3201.0,328.6384,328.7275,328.6384,328.7077,3201.0
2024-12-04 14:55:00,331.84,331.84,331.62,331.62,4589.0,328.6384,328.6384,328.4205,328.4205,4589.0
2024-12-04 15:00:00,331.62,331.77,331.62,331.69,2769.0,328.4205,328.569,328.4205,328.4898,2769.0
2024-12-04 15:05:00,331.67,331.76,331.26,331.26,10397.0,328.47,328.5591,328.064,328.064,10397.0
2024-12-04 15:10:00,331.31,331.44,331.26,331.26,7277.0,328.1135,328.2422,328.064,328.064,7277.0
2024-12-04 15:15:00,331.14,331.2,330.79,330.79,4403.0,327.9451,328.0045,327.5985,327.5985,4403.0
2024-12-04 15:20:00,330.79,330.79,330.19,330.36,16677.0,327.5985,327.5985,327.0043,327.1726,16677.0
2024-12-04 15:25:00,330.19,330.43,330.08,330.15,16372.0,327.0043,327.242,326.8953,326.9647,16372.0
2024-12-04 15:30:00,330.08,330.09,329.86,329.86,18047.0,326.8953,326.9052,326.6775,326.6775,18047.0
2024-12-04 15:35:00,329.94,330.07,329.84,330.03,12921.0,326.7567,326.8854,326.6577,326.8458,12921.0
2024-12-04 15:40:00,330.03,330.13,329.96,329.96,17146.0,326.8458,326.9449,326.7765,326.7765,17146.0
2024-12-04 15:45:00,329.99,330.84,329.95,330.77,36086.0,326.8062,327.648,326.7666,327.5787,36086.0
2024-12-04 15:50:00,330.82,331.0,330.44,330.62,15431.0,327.6282,327.8065,327.2519,327.4301,15431.0
2024-12-04 15:55:00,330.65,330.8,329.92,330.09,69847.0,327.4598,327.6084,326.7369,326.9052,69847.0
2024-12-05 09:30:00,329.02,330.12,328.11,328.32,12337.0,325.8456,326.935,324.9444,325.1523,12337.0
2024-12-05 09:35:00,328.79,328.79,327.18,327.83,15847.0,325.6178,325.6178,324.0233,324.6671,15847.0
2024-12-05 09:40:00,327.4,328.92,327.34,327.95,11656.0,324.2412,325.7465,324.1818,324.7859,11656.0
2024-12-05 09:45:00,328.04,329.4,327.95,328.86,8759.0,324.875,326.2219,324.7859,325.6871,8759.0
2024-12-05 09:50:00,329.11,329.11,328.82,328.82,3633.0,325.9347,325.9347,325.6475,325.6475,3633.0
2024-12-05 09:55:00,328.86,329.6,328.47,329.6,29745.0,325.6871,326.42,325.3009,326.42,29745.0
2024-12-05 10:00:00,329.31,330.26,329.15,329.63,4998.0,326.1328,327.0736,325.9743,326.4497,4998.0
2024-12-05 10:05:00,329.61,329.62,328.28,328.28,4241.0,326.4299,326.4398,325.1127,325.1127,4241.0
2024-12-05 10:10:00,328.16,329.26,328.03,328.03,1707.0,324.9939,326.0833,324.8651,324.8651,1707.0
2024-12-05 10:15:00,328.45,328.51,327.61,327.97,5216.0,325.2811,325.3405,324.4492,324.8057,5216.0
2024-12-05 10:20:00,327.59,327.82,326.86,327.02,11638.0,324.4294,324.6572,323.7064,323.8649,11638.0
2024-12-05 10:25:00,327.23,327.49,325.98,326.03,4457.0,324.0728,324.3303,322.8349,322.8844,4457.0
2024-12-05 10:30:00,326.0,326.64,326.0,326.0,6582.0,322.8547,323.4885,322.8547,322.8547,6582.0
2024-12-05 10:35:00,326.16,326.76,326.16,326.64,1434.0,323.0132,323.6074,323.0132,323.4885,1434.0
2024-12-05 10:40:00,326.42,326.69,326.26,326.51,2511.0,323.2707,323.5381,323.1122,323.3598,2511.0
2024-12-05 10:45:00,326.73,327.06,326.55,327.06,1937.0,323.5777,323.9045,323.3994,323.9045,1937.0
2024-12-05 10:50:00,326.8,327.51,326.8,327.37,4092.0,323.647,324.3501,323.647,324.2115,4092.0
2024-12-05 10:55:00,327.24,327.24,326.96,326.96,3786.0,324.0827,324.0827,323.8054,323.8054,3786.0
2024-12-05 11:00:00,326.98,326.98,325.86,325.86,2936.0,323.8253,323.8253,322.7161,322.7161,2936.0
2024-12-05 11:05:00,325.88,326.26,325.87,325.92,1337.0,322.7359,323.1122,322.726,322.7755,1337.0
2024-12-05 11:10:00,326.15,326.52,326.02,326.42,11631.0,323.0033,323.3697,322.8745,323.2707,11631.0
2024-12-05 11:15:00,326.23,326.61,326.1,326.1,2706.0,323.0825,323.4588,322.9537,322.9537,2706.0
2024-12-05 11:20:00,326.14,326.14,326.09,326.1,1021.0,322.9934,322.9934,322.9438,322.9537,1021.0
2024-12-05 11:25:00,326.15,326.71,326.15,326.47,4561.0,323.0033,323.5579,323.0033,323.3202,4561.0
2024-12-05 11:30:00,326.56,326.67,326.16,326.26,4067.0,323.4093,323.5182,323.0132,323.1122,4067.0
2024-12-05 11:35:00,326.16,326.52,325.78,325.78,8543.0,323.0132,323.3697,322.6368,322.6368,8543.0
2024-12-05 11:40:00,326.03,326.03,325.25,325.46,9568.0,322.8844,322.8844,322.1119,322.3199,9568.0
2024-12-05 11:45:00,325.43,325.52,325.22,325.4,5321.0,322.2902,322.3793,322.0822,322.2605,5321.0
2024-12-05 11:50:00,325.23,325.49,325.17,325.17,7415.0,322.0921,322.3496,322.0327,322.0327,7415.0
2024-12-05 11:55:00,325.25,325.35,324.67,324.99,6197.0,322.1119,322.211,321.5375,321.8545,6197.0
2024-12-05 12:00:00,324.85,325.0,324.81,324.81,375.0,321.7158,321.8644,321.6762,321.6762,375.0
2024-12-05 12:05:00,325.0,325.13,324.84,325.0,1760.0,321.8644,321.9931,321.7059,321.8644,1760.0
2024-12-05 12:10:00,324.85,324.95,324.73,324.95,5303.0,321.7158,321.8148,321.597,321.8148,5303.0
2024-12-05 12:15:00,324.76,324.77,324.51,324.66,6472.0,321.6267,321.6366,321.3791,321.5276,6472.0
2024-12-05 12:20:00,324.54,324.79,324.5,324.63,2836.0,321.4088,321.6564,321.3692,321.4979,2836.0
2024-12-05 12:25:00,324.51,324.7,324.5,324.6,3478.0,321.3791,321.5673,321.3692,321.4682,3478.0
2024-12-05 12:30:00,324.5,324.6,324.5,324.5,5164.0,321.3692,321.4682,321.3692,321.3692,5164.0
2024-12-05 12:35:00,324.48,324.62,324.4,324.4,5952.0,321.3494,321.488,321.2701,321.2701,5952.0
2024-12-05 12:40:00,324.5,324.6,324.41,324.56,3105.0,321.3692,321.4682,321.2801,321.4286,3105.0
2024-12-05 12:45:00,324.58,324.85,324.54,324.71,4905.0,321.4484,321.7158,321.4088,321.5772,4905.0
2024-12-05 12:50:00,324.77,325.01,324.74,324.94,4787.0,321.6366,321.8743,321.6069,321.8049,4787.0
2024-12-05 12:55:00,324.83,325.11,324.74,324.93,3982.0,321.696,321.9733,321.6069,321.795,3982.0
2024-12-05 13:00:00,324.92,324.92,324.74,324.74,564.0,321.7851,321.7851,321.6069,321.6069,564.0
2024-12-05 13:05:00,324.98,324.98,324.39,324.67,6132.0,321.8446,321.8446,321.2602,321.5375,6132.0
2024-12-05 13:10:00,324.35,324.48,324.24,324.42,3783.0,321.2206,321.3494,321.1117,321.29,3783.0
2024-12-05 13:15:00,324.31,324.45,324.17,324.24,1896.0,321.181,321.3197,321.0424,321.1117,1896.0
2024-12-05 13:20:00,324.21,324.42,323.96,323.98,5382.0,321.082,321.29,320.8344,320.8542,5382.0
2024-12-05 13:25:00,324.18,324.81,324.17,324.56,3381.0,321.0523,321.6762,321.0424,321.4286,3381.0
2024-12-05 13:30:00,324.33,324.57,324.2,324.2,5535.0,321.2008,321.4385,321.0721,321.0721,5535.0
2024-12-05 13:35:00,324.16,324.16,323.55,323.8,2644.0,321.0325,321.0325,320.4283,320.6759,2644.0
2024-12-05 13:40:00,323.55,323.71,323.3,323.47,3342.0,320.4283,320.5868,320.1808,320.3491,3342.0
2024-12-05 13:45:00,323.42,323.59,323.42,323.53,407.0,320.2996,320.468,320.2996,320.4085,407.0
2024-12-05 13:50:00,323.67,324.01,323.67,323.85,1861.0,320.5472,320.8839,320.5472,320.7255,1861.0
2024-12-05 13:55:00,323.69,323.98,323.68,323.69,5884.0,320.567,320.8542,320.5571,320.567,5884.0
2024-12-05 14:00:00,323.68,324.09,323.68,324.05,6349.0,320.5571,320.9631,320.5571,320.9235,6349.0
2024-12-05 14:05:00,323.95,324.17,323.93,323.99,3186.0,320.8245,321.0424,320.8047,320.8641,3186.0
2024-12-05 14:10:00,323.99,324.05,323.7,323.7,5187.0,320.8641,320.9235,320.5769,320.5769,5187.0
2024-12-05 14:15:00,323.71,323.84,323.3,323.4,2737.0,320.5868,320.7156,320.1808,320.2798,2737.0
2024-12-05 14:20:00,323.4,323.61,323.4,323.44,949.0,320.2798,320.4878,320.2798,320.3194,949.0
2024-12-05 14:25:00,323.54,323.54,323.28,323.28,4996.0,320.4184,320.4184,320.161,320.161,4996.0
2024-12-05 14:30:00,323.13,323.39,322.95,322.95,3660.0,320.0124,320.2699,319.8341,319.8341,3660.0
2024-12-05 14:35:00,323.04,323.34,323.03,323.08,6183.0,319.9233,320.2204,319.9134,319.9629,6183.0
2024-12-05 14:40:00,323.2,323.33,323.04,323.06,2246.0,320.0817,320.2105,319.9233,319.9431,2246.0
2024-12-05 14:45:00,323.05,323.31,323.0,323.0,5646.0,319.9332,320.1907,319.8837,319.8837,5646.0
2024-12-05 14:50:00,323.12,323.13,323.06,323.11,2464.0,320.0025,320.0124,319.9431,319.9926,2464.0
2024-12-05 14:55:00,323.11,323.11,322.95,322.95,2389.0,319.9926,319.9926,319.8341,319.8341,2389.0
2024-12-05 15:00:00,322.95,323.09,322.52,322.52,9673.0,319.8341,319.9728,319.4083,319.4083,9673.0
2024-12-05 15:05:00,322.55,322.55,322.36,322.42,2407.0,319.438,319.438,319.2498,319.3093,2407.0
2024-12-05 15:10:00,322.42,322.5,322.19,322.31,4225.0,319.3093,319.3885,319.0815,319.2003,4225.0
2024-12-05 15:15:00,322.3,322.5,322.01,322.18,19945.0,319.1904,319.3885,318.9032,319.0716,19945.0
2024-12-05 15:20:00,322.18,322.5,322.11,322.21,8657.0,319.0716,319.3885,319.0022,319.1013,8657.0
2024-12-05 15:25:00,322.35,322.35,322.05,322.05,3382.0,319.2399,319.2399,318.9428,318.9428,3382.0
2024-12-05 15:30:00,322.05,322.34,321.9,322.23,24228.0,318.9428,319.23,318.7943,319.1211,24228.0
2024-12-05 15:35:00,322.23,322.56,321.96,322.49,18049.0,319.1211,319.4479,318.8537,319.3786,18049.0
2024-12-05 15:40:00,322.49,322.74,322.17,322.51,31812.0,319.3786,319.6262,319.0617,319.3984,31812.0
2024-12-05 15:45:00,322.58,323.06,322.51,323.06,10406.0,319.4677,319.9431,319.3984,319.9431,10406.0
2024-12-05 15:50:00,322.87,322.89,321.89,322.04,27098.0,319.7549,319.7747,318.7844,318.9329,27098.0
2024-12-05 15:55:00,322.09,322.93,322.05,322.63,125052.0,318.9824,319.8143,318.9428,319.5172,125052.0
2024-12-06 09:30:00,323.47,323.92,321.5,322.7,16221.0,320.3491,320.7948,318.3981,319.5865,16221.0
2024-12-06 09:35:00,323.5,323.5,319.24,319.26,28810.0,320.3788,320.3788,316.1599,316.1797,28810.0
2024-12-06 09:40:00,319.52,319.9,316.64,316.65,35460.0,316.4372,316.8136,313.585,313.5949,35460.0
2024-12-06 09:45:00,316.61,316.82,315.1,315.1,35630.0,313.5553,313.7633,312.0599,312.0599,35630.0
2024-12-06 09:50:00,315.73,317.45,315.24,316.9,16163.0,312.6838,314.3872,312.1985,313.8425,16163.0
2024-12-06 09:55:00,316.9,320.93,316.88,320.54,31968.0,313.8425,317.8336,313.8227,317.4474,31968.0
2024-12-06 10:00:00,319.67,319.74,318.55,319.59,6170.0,316.5858,316.6551,315.4766,316.5066,6170.0
2024-12-06 10:05:00,319.3,320.71,319.29,319.3,18799.0,316.2194,317.6157,316.2094,316.2194,18799.0
2024-12-06 10:10:00,319.31,319.32,318.51,318.54,5156.0,316.2293,316.2392,315.437,315.4667,5156.0
2024-12-06 10:15:00,318.57,318.88,318.27,318.36,13062.0,315.4964,315.8034,315.1993,315.2884,13062.0
2024-12-06 10:20:00,318.2,318.54,318.09,318.09,1133.0,315.13,315.4667,315.021,315.021,1133.0
2024-12-06 10:25:00,318.47,318.93,318.32,318.62,7042.0,315.3974,315.8529,315.2488,315.5459,7042.0
2024-12-06 10:30:00,318.55,318.66,317.45,317.73,10222.0,315.4766,315.5855,314.3872,314.6645,10222.0
2024-12-06 10:35:00,317.99,318.4,317.8,318.3,3454.0,314.922,315.328,314.7338,315.229,3454.0
2024-12-06 10:40:00,318.23,318.8,318.2,318.54,7069.0,315.1597,315.7242,315.13,315.4667,7069.0
2024-12-06 10:45:00,318.49,318.77,318.38,318.54,8575.0,315.4172,315.6945,315.3082,315.4667,8575.0
2024-12-06 10:50:00,318.39,318.54,318.0,318.0,9626.0,315.3181,315.4667,314.9319,314.9319,9626.0
2024-12-06 10:55:00,318.17,318.2,318.02,318.09,1303.0,315.1003,315.13,314.9517,315.021,1303.0
2024-12-06 11:00:00,318.05,318.81,317.96,318.55,8390.0,314.9814,315.7341,314.8923,315.4766,8390.0
2024-12-06 11:05:00,318.35,318.74,318.35,318.52,5560.0,315.2785,315.6648,315.2785,315.4469,5560.0
2024-12-06 11:10:00,318.52,318.63,318.35,318.5,8130.0,315.4469,315.5558,315.2785,315.4271,8130.0
2024-12-06 11:15:00,318.05,318.05,317.51,317.66,6761.0,314.9814,314.9814,314.4466,314.5952,6761.0
2024-12-06 11:20:00,317.83,317.92,317.33,317.33,11608.0,314.7635,314.8527,314.2684,314.2684,11608.0
2024-12-06 11:25:00,317.31,317.77,317.25,317.56,9432.0,314.2486,314.7041,314.1891,314.4961,9432.0
2024-12-06 11:30:00,317.56,318.36,317.41,318.36,11818.0,314.4961,315.2884,314.3476,315.2884,11818.0
2024-12-06 11:35:00,318.38,318.79,318.05,318.19,6153.0,315.3082,315.7143,314.9814,315.1201,6153.0
2024-12-06 11:40:00,318.19,318.8,317.79,318.75,24640.0,315.1201,315.7242,314.7239,315.6747,24640.0
2024-12-06 11:45:00,318.93,319.1,318.58,318.92,2459.0,315.8529,316.0213,315.5063,315.843,2459.0
2024-12-06 11:50:00,318.61,319.35,318.61,319.34,3302.0,315.536,316.2689,315.536,316.259,3302.0
2024-12-06 11:55:00,319.35,319.55,319.01,319.01,5381.0,316.2689,316.4669,315.9322,315.9322,5381.0
2024-12-06 12:00:00,319.18,319.18,318.54,318.81,7202.0,316.1005,316.1005,315.4667,315.7341,7202.0
2024-12-06 12:05:00,318.44,319.29,318.44,319.15,2703.0,315.3677,316.2094,315.3677,316.0708,2703.0
2024-12-06 12:10:00,319.33,319.51,318.85,318.85,5442.0,316.2491,316.4273,315.7737,315.7737,5442.0
2024-12-06 12:15:00,318.98,319.36,318.97,319.18,3385.0,315.9024,316.2788,315.8925,316.1005,3385.0
2024-12-06 12:20:00,319.14,319.4,318.72,318.72,7483.0,316.0609,316.3184,315.6449,315.6449,7483.0
2024-12-06 12:25:00,318.72,319.32,318.71,319.18,3161.0,315.6449,316.2392,315.635,316.1005,3161.0
2024-12-06 12:30:00,319.22,319.62,319.03,319.54,7633.0,316.1401,316.5363,315.952,316.457,7633.0
2024-12-06 12:35:00,319.33,319.34,319.09,319.18,7299.0,316.2491,316.259,316.0114,316.1005,7299.0
2024-12-06 12:40:00,319.14,319.21,318.55,318.77,7643.0,316.0609,316.1302,315.4766,315.6945,7643.0
2024-12-06 12:45:00,318.77,319.19,318.71,319.05,3612.0,315.6945,316.1104,315.635,315.9718,3612.0
2024-12-06 12:50:00,319.0,319.25,318.98,318.98,4180.0,315.9222,316.1698,315.9024,315.9024,4180.0
2024-12-06 12:55:00,319.0,319.13,318.89,319.05,5698.0,315.9222,316.051,315.8133,315.9718,5698.0
2024-12-06 13:00:00,319.05,319.05,318.8,318.8,3238.0,315.9718,315.9718,315.7242,315.7242,3238.0
2024-12-06 13:05:00,318.89,319.29,318.85,319.28,4471.0,315.8133,316.2094,315.7737,316.1995,4471.0
2024-12-06 13:10:00,319.22,319.41,318.73,318.85,5125.0,316.1401,316.3283,315.6549,315.7737,5125.0
2024-12-06 13:15:00,318.87,319.0,318.7,318.79,11048.0,315.7935,315.9222,315.6251,315.7143,11048.0
2024-12-06 13:20:00,318.85,318.88,318.49,318.58,8599.0,315.7737,315.8034,315.4172,315.5063,8599.0
2024-12-06 13:25:00,318.58,318.74,318.54,318.54,3726.0,315.5063,315.6648,315.4667,315.4667,3726.0
2024-12-06 13:30:00,318.53,318.67,318.5,318.55,2270.0,315.4568,315.5954,315.4271,315.4766,2270.0
2024-12-06 13:35:00,318.62,318.65,318.48,318.48,3322.0,315.5459,315.5756,315.4073,315.4073,3322.0
2024-12-06 13:40:00,318.5,318.5,318.27,318.27,3938.0,315.4271,315.4271,315.1993,315.1993,3938.0
2024-12-06 13:45:00,318.31,318.35,318.24,318.24,3133.0,315.2389,315.2785,315.1696,315.1696,3133.0
2024-12-06 13:50:00,318.32,318.58,318.24,318.52,4715.0,315.2488,315.5063,315.1696,315.4469,4715.0
2024-12-06 13:55:00,318.49,318.6,318.43,318.53,2793.0,315.4172,315.5261,315.3577,315.4568,2793.0
2024-12-06 14:00:00,318.48,318.84,318.4,318.42,11586.0,315.4073,315.7638,315.328,315.3478,11586.0
2024-12-06 14:05:00,318.42,318.43,318.05,318.29,3494.0,315.3478,315.3577,314.9814,315.2191,3494.0
2024-12-06 14:10:00,318.4,318.53,318.37,318.41,3034.0,315.328,315.4568,315.2983,315.3379,3034.0
2024-12-06 14:15:00,318.49,318.56,318.32,318.56,4504.0,315.4172,315.4865,315.2488,315.4865,4504.0
2024-12-06 14:20:00,318.52,318.68,318.15,318.15,12974.0,315.4469,315.6053,315.0804,315.0804,12974.0
2024-12-06 14:25:00,318.32,318.41,318.17,318.32,607.0,315.2488,315.3379,315.1003,315.2488,607.0
2024-12-06 14:30:00,318.26,318.41,318.02,318.22,7585.0,315.1894,315.3379,314.9517,315.1498,7585.0
2024-12-06 14:35:00,318.1,318.86,318.09,318.84,6853.0,315.0309,315.7836,315.021,315.7638,6853.0
2024-12-06 14:40:00,318.84,319.33,318.7,318.92,8940.0,315.7638,316.2491,315.6251,315.843,8940.0
2024-12-06 14:45:00,319.07,319.07,318.64,318.73,7185.0,315.9916,315.9916,315.5657,315.6549,7185.0
2024-12-06 14:50:00,318.72,318.72,318.35,318.4,5498.0,315.6449,315.6449,315.2785,315.328,5498.0
2024-12-06 14:55:00,318.53,318.7,318.04,318.7,13446.0,315.4568,315.6251,314.9715,315.6251,13446.0
2024-12-06 15:00:00,318.67,318.85,318.5,318.6,3722.0,315.5954,315.7737,315.4271,315.5261,3722.0
2024-12-06 15:05:00,318.65,318.9,318.55,318.64,4737.0,315.5756,315.8232,315.4766,315.5657,4737.0
2024-12-06 15:10:00,318.5,318.63,317.81,317.85,7692.0,315.4271,315.5558,314.7437,314.7833,7692.0
2024-12-06 15:15:00,317.84,317.86,317.71,317.86,2134.0,314.7734,314.7932,314.6447,314.7932,2134.0
2024-12-06 15:20:00,317.87,318.03,317.7,317.73,10262.0,314.8031,314.9616,314.6348,314.6645,10262.0
2024-12-06 15:25:00,317.81,317.91,317.26,317.46,6376.0,314.7437,314.8428,314.199,314.3971,6376.0
2024-12-06 15:30:00,317.45,317.55,317.34,317.47,9075.0,314.3872,314.4862,314.2783,314.407,9075.0
2024-12-06 15:35:00,317.47,317.53,317.09,317.1,17878.0,314.407,314.4664,314.0307,314.0406,17878.0
2024-12-06 15:40:00,317.18,317.22,317.09,317.09,9073.0,314.1198,314.1594,314.0307,314.0307,9073.0
2024-12-06 15:45:00,317.17,317.52,317.17,317.34,22883.0,314.1099,314.4565,314.1099,314.2783,22883.0
2024-12-06 15:50:00,317.29,317.75,317.29,317.63,16507.0,314.2287,314.6843,314.2287,314.5655,16507.0
2024-12-06 15:55:00,317.63,318.05,317.6,317.79,71771.0,314.5655,314.9814,314.5358,314.7239,71771.0
2024-12-09 09:30:00,319.23,320.11,316.59,317.31,59148.0,316.15,317.0215,313.5355,314.2486,59148.0
2024-12-09 09:35:00,316.76,318.72,316.02,316.02,14491.0,313.7039,315.6449,312.971,312.971,14491.0
2024-12-09 09:40:00,316.18,316.19,314.67,314.73,17368.0,313.1295,313.1394,311.634,311.6934,17368.0
2024-12-09 09:45:00,314.67,315.93,314.09,314.39,34627.0,311.634,312.8819,311.0596,311.3567,34627.0
2024-12-09 09:50:00,314.6,314.66,313.07,313.87,15771.0,311.5647,311.6241,310.0495,310.8417,15771.0
2024-12-09 09:55:00,313.8,314.82,313.8,314.62,9006.0,310.7724,311.7826,310.7724,311.5845,9006.0
2024-12-09 10:00:00,314.62,315.24,314.1,314.12,15916.0,311.5845,312.1985,311.0695,311.0893,15916.0
2024-12-09 10:05:00,314.0,314.85,314.0,314.49,9171.0,310.9705,311.8123,310.9705,311.4558,9171.0
2024-12-09 10:10:00,314.54,315.28,314.36,314.98,55552.0,311.5053,312.2381,311.327,311.941,55552.0
2024-12-09 10:15:00,314.79,316.2,314.79,315.89,6906.0,311.7529,313.1493,311.7529,312.8423,6906.0
2024-12-09 10:20:00,315.88,316.13,315.67,316.12,12920.0,312.8323,313.0799,312.6244,313.07,12920.0
2024-12-09 10:25:00,316.19,317.24,316.02,316.93,16383.0,313.1394,314.1792,312.971,313.8722,16383.0
2024-12-09 10:30:00,316.94,317.68,316.58,317.03,14648.0,313.8821,314.615,313.5256,313.9713,14648.0
2024-12-09 10:35:00,317.11,317.91,316.95,317.43,14777.0,314.0505,314.8428,313.892,314.3674,14777.0
2024-12-09 10:40:00,317.43,317.77,317.1,317.36,4273.0,314.3674,314.7041,314.0406,314.2981,4273.0
2024-12-09 10:45:00,317.36,317.42,316.53,316.82,10098.0,314.2981,314.3575,313.4761,313.7633,10098.0
2024-12-09 10:50:00,316.81,317.08,316.69,316.87,8548.0,313.7534,314.0208,313.6345,313.8128,8548.0
2024-12-09 10:55:00,316.91,317.43,316.53,316.71,27015.0,313.8524,314.3674,313.4761,313.6543,27015.0
2024-12-09 11:00:00,316.71,317.26,316.33,317.11,10231.0,313.6543,314.199,313.278,314.0505,10231.0
2024-12-09 11:05:00,317.1,317.12,316.16,316.22,9247.0,314.0406,314.0604,313.1096,313.1691,9247.0
2024-12-09 11:10:00,316.22,316.46,315.43,315.58,6838.0,313.1691,313.4068,312.3867,312.5352,6838.0
2024-12-09 11:15:00,315.6,315.97,315.41,315.97,8818.0,312.5551,312.9215,312.3669,312.9215,8818.0
2024-12-09 11:20:00,315.86,316.12,315.09,315.31,6869.0,312.8125,313.07,312.05,312.2678,6869.0
2024-12-09 11:25:00,315.31,315.96,315.1,315.96,14824.0,312.2678,312.9116,312.0599,312.9116,14824.0
2024-12-09 11:30:00,315.79,316.15,315.6,315.95,8121.0,312.7432,313.0997,312.5551,312.9017,8121.0
2024-12-09 11:35:00,316.06,316.11,315.76,315.94,6841.0,313.0106,313.0601,312.7135,312.8918,6841.0
2024-12-09 11:40:00,315.97,316.31,315.91,316.07,8078.0,312.9215,313.2582,312.8621,313.0205,8078.0
2024-12-09 11:45:00,316.13,316.35,315.92,316.3,14489.0,313.0799,313.2978,312.872,313.2483,14489.0
2024-12-09 11:50:00,315.92,316.7,315.92,316.65,8048.0,312.872,313.6444,312.872,313.5949,8048.0
2024-12-09 11:55:00,316.48,316.53,316.12,316.25,7174.0,313.4266,313.4761,313.07,313.1988,7174.0
2024-12-09 12:00:00,316.31,316.34,315.86,315.9,11998.0,313.2582,313.2879,312.8125,312.8522,11998.0
2024-12-09 12:05:00,316.09,316.09,315.62,315.91,3057.0,313.0403,313.0403,312.5749,312.8621,3057.0
2024-12-09 12:10:00,315.71,315.99,315.71,315.9,4051.0,312.664,312.9413,312.664,312.8522,4051.0
2024-12-09 12:15:00,315.91,316.07,315.84,315.98,7555.0,312.8621,313.0205,312.7927,312.9314,7555.0
2024-12-09 12:20:00,316.05,316.05,315.69,315.84,4418.0,313.0007,313.0007,312.6442,312.7927,4418.0
2024-12-09 12:25:00,315.84,315.92,315.52,315.77,14410.0,312.7927,312.872,312.4758,312.7234,14410.0
2024-12-09 12:30:00,315.77,316.14,315.61,315.93,21749.0,312.7234,313.0898,312.565,312.8819,21749.0
2024-12-09 12:35:00,315.94,316.19,315.75,316.02,2780.0,312.8918,313.1394,312.7036,312.971,2780.0
2024-12-09 12:40:00,316.02,316.3,316.0,316.17,13631.0,312.971,313.2483,312.9512,313.1196,13631.0
2024-12-09 12:45:00,316.26,316.3,316.0,316.14,6948.0,313.2087,313.2483,312.9512,313.0898,6948.0
2024-12-09 12:50:00,316.05,316.21,315.58,315.58,13270.0,313.0007,313.1592,312.5352,312.5352,13270.0
2024-12-09 12:55:00,315.69,315.74,315.52,315.53,4366.0,312.6442,312.6937,312.4758,312.4857,4366.0
2024-12-09 13:00:00,315.47,315.47,315.01,315.13,1818.0,312.4263,312.4263,311.9707,312.0896,1818.0
2024-12-09 13:05:00,315.03,315.41,315.0,315.29,15531.0,311.9906,312.3669,311.9608,312.248,15531.0
2024-12-09 13:10:00,315.45,315.59,315.39,315.53,6338.0,312.4065,312.5451,312.3471,312.4857,6338.0
2024-12-09 13:15:00,315.5,315.57,315.39,315.49,5467.0,312.456,312.5253,312.3471,312.4461,5467.0
2024-12-09 13:20:00,315.58,315.66,315.4,315.52,6175.0,312.5352,312.6145,312.357,312.4758,6175.0
2024-12-09 13:25:00,315.61,315.67,315.12,315.26,12351.0,312.565,312.6244,312.0797,312.2183,12351.0
2024-12-09 13:30:00,315.26,315.42,315.12,315.12,15013.0,312.2183,312.3768,312.0797,312.0797,15013.0
2024-12-09 13:35:00,315.29,315.36,314.79,314.9,8048.0,312.248,312.3174,311.7529,311.8618,8048.0
2024-12-09 13:40:00,314.97,315.12,314.79,314.99,7278.0,311.9311,312.0797,311.7529,311.9509,7278.0
2024-12-09 13:45:00,314.97,315.25,314.89,315.15,12279.0,311.9311,312.2084,311.8519,312.1094,12279.0
2024-12-09 13:50:00,315.15,315.99,314.97,315.77,25917.0,312.1094,312.9413,311.9311,312.7234,25917.0
2024-12-09 13:55:00,316.0,316.77,315.99,316.77,16664.0,312.9512,313.7138,312.9413,313.7138,16664.0
2024-12-09 14:00:00,316.75,317.21,316.74,316.87,9044.0,313.694,314.1495,313.6841,313.8128,9044.0
2024-12-09 14:05:00,316.84,317.91,316.84,317.54,7482.0,313.7831,314.8428,313.7831,314.4763,7482.0
2024-12-09 14:10:00,317.39,317.59,317.32,317.59,4005.0,314.3278,314.5259,314.2585,314.5259,4005.0
2024-12-09 14:15:00,317.7,318.09,317.66,317.86,4771.0,314.6348,315.021,314.5952,314.7932,4771.0
2024-12-09 14:20:00,317.87,318.14,317.77,318.14,5026.0,314.8031,315.0705,314.7041,315.0705,5026.0
2024-12-09 14:25:00,318.13,319.03,318.12,319.02,15546.0,315.0606,315.952,315.0507,315.9421,15546.0
2024-12-09 14:30:00,319.1,319.29,318.86,319.27,10933.0,316.0213,316.2094,315.7836,316.1896,10933.0
2024-12-09 14:35:00,319.42,319.48,319.21,319.37,9441.0,316.3382,316.3976,316.1302,316.2887,9441.0
2024-12-09 14:40:00,319.37,319.81,319.37,319.46,8446.0,316.2887,316.7244,316.2887,316.3778,8446.0
2024-12-09 14:45:00,319.46,319.98,319.01,319.79,9642.0,316.3778,316.8928,315.9322,316.7046,9642.0
2024-12-09 14:50:00,319.8,319.88,319.53,319.68,5180.0,316.7145,316.7938,316.4471,316.5957,5180.0
2024-12-09 14:55:00,319.68,319.92,319.33,319.52,5773.0,316.5957,316.8334,316.2491,316.4372,5773.0
2024-12-09 15:00:00,319.19,319.35,318.97,319.1,5724.0,316.1104,316.2689,315.8925,316.0213,5724.0
2024-12-09 15:05:00,319.1,319.19,318.91,318.96,6885.0,316.0213,316.1104,315.8331,315.8826,6885.0
2024-12-09 15:10:00,318.96,318.99,318.49,318.6,8162.0,315.8826,315.9123,315.4172,315.5261,8162.0
2024-12-09 15:15:00,318.52,318.59,318.37,318.4,2942.0,315.4469,315.5162,315.2983,315.328,2942.0
2024-12-09 15:20:00,318.44,318.46,318.22,318.25,9949.0,315.3677,315.3875,315.1498,315.1795,9949.0
2024-12-09 15:25:00,318.13,318.35,318.11,318.23,3799.0,315.0606,315.2785,315.0408,315.1597,3799.0
2024-12-09 15:30:00,318.38,318.65,318.32,318.47,9527.0,315.3082,315.5756,315.2488,315.3974,9527.0
2024-12-09 15:35:00,318.57,319.1,318.5,319.07,4410.0,315.4964,316.0213,315.4271,315.9916,4410.0
2024-12-09 15:40:00,318.97,319.15,318.9,318.9,6837.0,315.8925,316.0708,315.8232,315.8232,6837.0
2024-12-09 15:45:00,319.0,319.03,318.47,318.81,11490.0,315.9222,315.952,315.3974,315.7341,11490.0
2024-12-09 15:50:00,318.9,318.9,318.48,318.69,12004.0,315.8232,315.8232,315.4073,315.6152,12004.0
2024-12-09 15:55:00,318.66,319.83,318.6,319.16,122327.0,315.5855,316.7442,315.5261,316.0807,122327.0
2024-12-10 09:30:00,319.15,319.53,312.38,312.98,33364.0,316.0708,316.4471,309.3661,309.9603,33364.0
2024-12-10 09:35:00,313.13,314.68,312.65,313.2,21413.0,310.1089,311.6439,309.6335,310.1782,21413.0
2024-12-10 09:40:00,314.2,314.21,311.31,312.46,15249.0,311.1686,311.1785,308.3064,309.4453,15249.0
2024-12-10 09:45:00,312.69,313.28,312.12,312.34,15871.0,309.6731,310.2574,309.1086,309.3265,15871.0
2024-12-10 09:50:00,312.35,313.34,312.26,313.34,11297.0,309.3364,310.3169,309.2473,310.3169,11297.0
2024-12-10 09:55:00,313.51,314.35,313.29,313.42,19755.0,310.4852,311.3171,310.2673,310.3961,19755.0
2024-12-10 10:00:00,313.86,314.09,311.57,311.82,15604.0,310.8318,311.0596,308.5639,308.8115,15604.0
2024-12-10 10:05:00,311.96,312.69,311.72,312.69,30301.0,308.9502,309.6731,308.7125,309.6731,30301.0
2024-12-10 10:10:00,312.5,313.03,311.01,311.6,50329.0,309.485,310.0098,308.0093,308.5936,50329.0
2024-12-10 10:15:00,311.91,312.38,311.67,312.11,27203.0,308.9007,309.3661,308.663,309.0987,27203.0
2024-12-10 10:20:00,311.9,312.13,311.66,311.89,26427.0,308.8907,309.1185,308.6531,308.8808,26427.0
2024-12-10 10:25:00,311.99,312.76,311.75,311.75,35169.0,308.9799,309.7425,308.7422,308.7422,35169.0
2024-12-10 10:30:00,312.0,312.07,311.19,311.84,13239.0,308.9898,309.0591,308.1876,308.8313,13239.0
2024-12-10 10:35:00,311.9,312.04,311.11,311.11,8269.0,308.8907,309.0294,308.1084,308.1084,8269.0
2024-12-10 10:40:00,311.0,311.19,310.75,310.91,18286.0,307.9994,308.1876,307.7518,307.9103,18286.0
2024-12-10 10:45:00,310.94,311.56,310.94,311.51,9946.0,307.94,308.554,307.94,308.5045,9946.0
2024-12-10 10:50:00,311.54,311.69,311.22,311.64,9175.0,308.5342,308.6828,308.2173,308.6333,9175.0
2024-12-10 10:55:00,311.69,312.26,311.68,312.11,14784.0,308.6828,309.2473,308.6729,309.0987,14784.0
2024-12-10 11:00:00,312.26,312.89,312.0,312.13,20516.0,309.2473,309.8712,308.9898,309.1185,20516.0
2024-12-10 11:05:00,312.13,312.8,312.0,312.8,9052.0,309.1185,309.7821,308.9898,309.7821,9052.0
2024-12-10 11:10:00,312.84,312.92,312.52,312.63,4682.0,309.8217,309.9009,309.5048,309.6137,4682.0
2024-12-10 11:15:00,312.43,312.57,311.35,311.75,13321.0,309.4156,309.5543,308.3461,308.7422,13321.0
2024-12-10 11:20:00,311.97,312.43,311.94,312.35,17605.0,308.9601,309.4156,308.9304,309.3364,17605.0
2024-12-10 11:25:00,312.4,313.02,312.34,312.75,29809.0,309.3859,309.9999,309.3265,309.7325,29809.0
2024-12-10 11:30:00,312.79,312.91,312.39,312.39,16953.0,309.7722,309.891,309.376,309.376,16953.0
2024-12-10 11:35:00,312.39,313.3,312.01,312.88,14157.0,309.376,310.2772,308.9997,309.8613,14157.0
2024-12-10 11:40:00,313.02,313.68,312.86,313.65,15821.0,309.9999,310.6536,309.8415,310.6239,15821.0
2024-12-10 11:45:00,313.58,313.76,312.69,312.98,13001.0,310.5545,310.7328,309.6731,309.9603,13001.0
2024-12-10 11:50:00,313.08,313.15,312.72,312.73,3381.0,310.0594,310.1287,309.7028,309.7127,3381.0
2024-12-10 11:55:00,313.13,313.13,311.35,311.51,23425.0,310.1089,310.1089,308.3461,308.5045,23425.0
2024-12-10 12:00:00,311.53,311.7,311.11,311.37,7452.0,308.5243,308.6927,308.1084,308.3659,7452.0
2024-12-10 12:05:00,311.37,311.85,311.19,311.8,11510.0,308.3659,308.8412,308.1876,308.7917,11510.0
2024-12-10 12:10:00,311.8,311.95,311.6,311.78,7415.0,308.7917,308.9403,308.5936,308.7719,7415.0
2024-12-10 12:15:00,311.95,311.95,311.59,311.7,3934.0,308.9403,308.9403,308.5837,308.6927,3934.0
2024-12-10 12:20:00,311.6,311.73,310.59,311.04,13790.0,308.5936,308.7224,307.5934,308.039,13790.0
2024-12-10 12:25:00,311.11,311.51,310.97,311.36,7166.0,308.1084,308.5045,307.9697,308.356,7166.0
2024-12-10 12:30:00,311.27,311.9,311.2,311.71,8907.0,308.2668,308.8907,308.1975,308.7026,8907.0
2024-12-10 12:35:00,311.71,312.0,311.48,311.77,13271.0,308.7026,308.9898,308.4748,308.762,13271.0
2024-12-10 12:40:00,311.79,312.58,311.66,311.66,9337.0,308.7818,309.5642,308.6531,308.6531,9337.0
2024-12-10 12:45:00,311.82,312.2,311.75,312.05,3905.0,308.8115,309.1879,308.7422,309.0393,3905.0
2024-12-10 12:50:00,312.21,312.53,311.89,312.53,4609.0,309.1978,309.5147,308.8808,309.5147,4609.0
2024-12-10 12:55:00,312.27,312.35,311.77,311.95,6921.0,309.2572,309.3364,308.762,308.9403,6921.0
2024-12-10 13:00:00,311.96,312.14,311.6,311.68,3122.0,308.9502,309.1284,308.5936,308.6729,3122.0
2024-12-10 13:05:00,311.52,311.84,311.34,311.81,7976.0,308.5144,308.8313,308.3362,308.8016,7976.0
2024-12-10 13:10:00,311.83,312.12,311.8,311.85,6612.0,308.8214,309.1086,308.7917,308.8412,6612.0
2024-12-10 13:15:00,311.9,312.27,311.9,311.9,3381.0,308.8907,309.2572,308.8907,308.8907,3381.0
2024-12-10 13:20:00,311.91,312.23,311.87,311.92,7898.0,308.9007,309.2176,308.861,308.9106,7898.0
2024-12-10 13:25:00,311.91,312.12,311.8,312.11,8856.0,308.9007,309.1086,308.7917,309.0987,8856.0
2024-12-10 13:30:00,312.01,312.19,312.01,312.12,5264.0,308.9997,309.178,308.9997,309.1086,5264.0
2024-12-10 13:35:00,312.11,312.44,312.11,312.37,7499.0,309.0987,309.4255,309.0987,309.3562,7499.0
2024-12-10 13:40:00,312.37,312.37,312.13,312.13,5771.0,309.3562,309.3562,309.1185,309.1185,5771.0
2024-12-10 13:45:00,312.14,312.47,312.12,312.36,8897.0,309.1284,309.4552,309.1086,309.3463,8897.0
2024-12-10 13:50:00,312.37,312.59,312.25,312.44,9787.0,309.3562,309.5741,309.2374,309.4255,9787.0
2024-12-10 13:55:00,312.33,312.33,311.75,311.87,9316.0,309.3166,309.3166,308.7422,308.861,9316.0
2024-12-10 14:00:00,311.86,312.01,311.34,311.39,9227.0,308.8511,308.9997,308.3362,308.3857,9227.0
2024-12-10 14:05:00,311.39,311.62,311.29,311.56,5167.0,308.3857,308.6135,308.2866,308.554,5167.0
2024-12-10 14:10:00,311.53,311.93,311.48,311.49,8783.0,308.5243,308.9205,308.4748,308.4847,8783.0
2024-12-10 14:15:00,311.46,311.57,311.2,311.39,12246.0,308.455,308.5639,308.1975,308.3857,12246.0
2024-12-10 14:20:00,311.4,311.58,311.39,311.47,5199.0,308.3956,308.5738,308.3857,308.4649,5199.0
2024-12-10 14:25:00,311.46,311.82,311.36,311.68,14335.0,308.455,308.8115,308.356,308.6729,14335.0
2024-12-10 14:30:00,311.7,311.93,311.39,311.63,9690.0,308.6927,308.9205,308.3857,308.6234,9690.0
2024-12-10 14:35:00,311.7,311.99,311.58,311.84,8324.0,308.6927,308.9799,308.5738,308.8313,8324.0
2024-12-10 14:40:00,311.86,312.11,311.78,312.05,8275.0,308.8511,309.0987,308.7719,309.0393,8275.0
2024-12-10 14:45:00,312.12,312.36,312.12,312.2,5914.0,309.1086,309.3463,309.1086,309.1879,5914.0
2024-12-10 14:50:00,312.2,312.2,311.91,312.0,5176.0,309.1879,309.1879,308.9007,308.9898,5176.0
2024-12-10 14:55:00,311.94,312.21,311.92,312.21,9831.0,308.9304,309.1978,308.9106,309.1978,9831.0
2024-12-10 15:00:00,312.25,313.1,312.25,312.89,12363.0,309.2374,310.0792,309.2374,309.8712,12363.0
2024-12-10 15:05:00,312.79,313.03,312.4,312.6,5962.0,309.7722,310.0098,309.3859,309.584,5962.0
2024-12-10 15:10:00,312.55,312.59,312.36,312.59,8374.0,309.5345,309.5741,309.3463,309.5741,8374.0
2024-12-10 15:15:00,312.48,312.59,311.98,312.59,11530.0,309.4652,309.5741,308.97,309.5741,11530.0
2024-12-10 15:20:00,312.55,312.57,312.2,312.49,11779.0,309.5345,309.5543,309.1879,309.4751,11779.0
2024-12-10 15:25:00,312.45,312.45,312.19,312.19,7796.0,309.4354,309.4354,309.178,309.178,7796.0
2024-12-10 15:30:00,312.16,312.19,311.87,312.04,14608.0,309.1482,309.178,308.861,309.0294,14608.0
2024-12-10 15:35:00,312.04,312.15,311.93,312.07,13486.0,309.0294,309.1383,308.9205,309.0591,13486.0
2024-12-10 15:40:00,312.07,312.21,311.86,312.21,31378.0,309.0591,309.1978,308.8511,309.1978,31378.0
2024-12-10 15:45:00,312.25,312.55,311.89,311.89,26700.0,309.2374,309.5345,308.8808,308.8808,26700.0
2024-12-10 15:50:00,311.77,311.9,311.0,311.29,37215.0,308.762,308.8907,307.9994,308.2866,37215.0
2024-12-10 15:55:00,311.36,311.77,311.11,311.37,180885.0,308.356,308.762,308.1084,308.3659,180885.0
2024-12-11 09:30:00,308.6,309.84,295.98,300.79,141674.0,305.6226,306.8506,293.1243,297.8879,141674.0
2024-12-11 09:35:00,300.0,302.0,299.24,300.0,77853.0,297.1056,299.0863,296.3529,297.1056,77853.0
2024-12-11 09:40:00,300.0,303.43,299.38,303.05,32104.0,297.1056,300.5025,296.4915,300.1261,32104.0
2024-12-11 09:45:00,303.05,303.4,300.83,300.83,65330.0,300.1261,300.4728,297.9276,297.9276,65330.0
2024-12-11 09:50:00,301.05,301.18,298.77,299.05,24794.0,298.1454,298.2742,295.8874,296.1647,24794.0
2024-12-11 09:55:00,299.16,300.67,298.83,298.83,62674.0,296.2737,297.7691,295.9469,295.9469,62674.0
2024-12-11 10:00:00,299.28,299.75,296.03,296.64,38814.0,296.3925,296.858,293.1739,293.778,38814.0
2024-12-11 10:05:00,296.95,297.13,295.83,296.88,51590.0,294.085,294.2633,292.9758,294.0157,51590.0
2024-12-11 10:10:00,297.03,297.38,295.85,296.06,28818.0,294.1642,294.5108,292.9956,293.2036,28818.0
2024-12-11 10:15:00,295.78,296.54,295.71,296.38,36181.0,292.9263,293.6789,292.857,293.5205,36181.0
2024-12-11 10:20:00,296.39,297.71,296.36,297.65,43338.0,293.5304,294.8377,293.5007,294.7782,43338.0
2024-12-11 10:25:00,297.65,298.22,296.47,296.5,94584.0,294.7782,295.3427,293.6096,293.6393,94584.0
2024-12-11 10:30:00,296.7,297.19,295.52,296.95,68028.0,293.8374,294.3227,292.6688,294.085,68028.0
2024-12-11 10:35:00,296.99,297.89,296.13,296.91,22263.0,294.1246,295.0159,293.2729,294.0454,22263.0
2024-12-11 10:40:00,296.82,297.7,296.6,297.06,27077.0,293.9562,294.8278,293.7384,294.1939,27077.0
2024-12-11 10:45:00,297.17,297.46,296.36,296.49,7926.0,294.3029,294.5901,293.5007,293.6294,7926.0
2024-12-11 10:50:00,296.68,297.09,296.37,296.42,13074.0,293.8176,294.2236,293.5106,293.5601,13074.0
2024-12-11 10:55:00,296.64,296.99,295.97,296.3,70131.0,293.778,294.1246,293.1144,293.4413,70131.0
2024-12-11 11:00:00,296.3,296.3,295.5,295.5,9861.0,293.4413,293.4413,292.649,292.649,9861.0
2024-12-11 11:05:00,295.71,296.12,295.5,296.0,30047.0,292.857,293.263,292.649,293.1442,30047.0
2024-12-11 11:10:00,295.85,296.59,295.08,295.38,44496.0,292.9956,293.7285,292.233,292.5301,44496.0
2024-12-11 11:15:00,295.38,296.37,295.36,295.98,10228.0,292.5301,293.5106,292.5103,293.1243,10228.0
2024-12-11 11:20:00,295.78,295.79,294.85,295.39,40336.0,292.9263,292.9362,292.0052,292.54,40336.0
2024-12-11 11:25:00,295.39,295.49,294.99,295.39,13825.0,292.54,292.6391,292.1439,292.54,13825.0
2024-12-11 11:30:00,295.49,296.62,295.48,296.62,15263.0,292.6391,293.7582,292.6292,293.7582,15263.0
2024-12-11 11:35:00,296.37,297.45,296.16,297.12,37312.0,293.5106,294.5802,293.3026,294.2533,37312.0
2024-12-11 11:40:00,297.31,297.87,297.31,297.63,13238.0,294.4415,294.9961,294.4415,294.7584,13238.0
2024-12-11 11:45:00,297.85,297.86,297.29,297.58,12941.0,294.9763,294.9862,294.4217,294.7089,12941.0
2024-12-11 11:50:00,297.2,297.31,296.35,296.35,10648.0,294.3326,294.4415,293.4908,293.4908,10648.0
2024-12-11 11:55:00,296.56,296.77,296.25,296.49,11633.0,293.6988,293.9067,293.3917,293.6294,11633.0
2024-12-11 12:00:00,296.48,296.71,296.28,296.63,5880.0,293.6195,293.8473,293.4215,293.7681,5880.0
2024-12-11 12:05:00,296.63,297.4,296.42,297.31,9775.0,293.7681,294.5306,293.5601,294.4415,9775.0
2024-12-11 12:10:00,297.32,297.32,295.8,295.96,13894.0,294.4514,294.4514,292.9461,293.1045,13894.0
2024-12-11 12:15:00,296.08,296.34,295.86,296.03,5636.0,293.2234,293.4809,293.0055,293.1739,5636.0
2024-12-11 12:20:00,295.92,296.09,295.14,295.56,25513.0,293.0649,293.2333,292.2925,292.7084,25513.0
2024-12-11 12:25:00,295.59,295.85,295.02,295.18,42966.0,292.7381,292.9956,292.1736,292.3321,42966.0
2024-12-11 12:30:00,295.36,295.55,295.05,295.25,15599.0,292.5103,292.6985,292.2033,292.4014,15599.0
2024-12-11 12:35:00,295.25,295.5,295.09,295.47,19234.0,292.4014,292.649,292.2429,292.6193,19234.0
2024-12-11 12:40:00,295.3,295.68,295.27,295.27,32315.0,292.4509,292.8272,292.4212,292.4212,32315.0
2024-12-11 12:45:00,295.19,295.19,294.04,294.68,25562.0,292.342,292.342,291.2031,291.8369,25562.0
2024-12-11 12:50:00,294.68,295.28,294.34,295.12,20949.0,291.8369,292.4311,291.5002,292.2726,20949.0
2024-12-11 12:55:00,295.16,296.14,294.85,294.85,19929.0,292.3123,293.2828,292.0052,292.0052,19929.0
2024-12-11 13:00:00,294.91,295.39,294.66,294.66,20890.0,292.0647,292.54,291.8171,291.8171,20890.0
2024-12-11 13:05:00,294.84,294.88,294.1,294.1,19309.0,291.9953,292.035,291.2625,291.2625,19309.0
2024-12-11 13:10:00,294.21,294.47,294.1,294.31,13659.0,291.3714,291.6289,291.2625,291.4705,13659.0
2024-12-11 13:15:00,294.31,295.07,294.2,295.06,27121.0,291.4705,292.2231,291.3615,292.2132,27121.0
2024-12-11 13:20:00,295.26,295.26,294.99,294.99,10608.0,292.4113,292.4113,292.1439,292.1439,10608.0
2024-12-11 13:25:00,294.92,295.11,294.8,295.03,16807.0,292.0746,292.2627,291.9557,292.1835,16807.0
2024-12-11 13:30:00,294.93,295.05,294.46,294.67,26032.0,292.0845,292.2033,291.619,291.827,26032.0
2024-12-11 13:35:00,294.67,294.73,294.43,294.46,21465.0,291.827,291.8864,291.5893,291.619,21465.0
2024-12-11 13:40:00,294.64,295.12,294.55,294.78,20357.0,291.7973,292.2726,291.7081,291.9359,20357.0
2024-12-11 13:45:00,294.76,294.77,294.32,294.32,11151.0,291.9161,291.926,291.4804,291.4804,11151.0
2024-12-11 13:50:00,294.38,294.5,294.16,294.23,5633.0,291.5398,291.6586,291.3219,291.3912,5633.0
2024-12-11 13:55:00,294.33,294.51,294.23,294.47,15363.0,291.4903,291.6685,291.3912,291.6289,15363.0
2024-12-11 14:00:00,294.27,294.76,294.27,294.51,6443.0,291.4308,291.9161,291.4308,291.6685,6443.0
2024-12-11 14:05:00,294.91,294.94,294.61,294.63,4727.0,292.0647,292.0944,291.7676,291.7874,4727.0
2024-12-11 14:10:00,294.61,294.75,294.41,294.67,7402.0,291.7676,291.9062,291.5695,291.827,7402.0
2024-12-11 14:15:00,294.62,295.03,294.62,294.64,5780.0,291.7775,292.1835,291.7775,291.7973,5780.0
2024-12-11 14:20:00,294.78,295.03,294.63,295.0,11364.0,291.9359,292.1835,291.7874,292.1538,11364.0
2024-12-11 14:25:00,294.97,295.8,294.85,295.72,24595.0,292.1241,292.9461,292.0052,292.8669,24595.0
2024-12-11 14:30:00,295.8,297.0,295.8,296.85,33807.0,292.9461,294.1345,292.9461,293.986,33807.0
2024-12-11 14:35:00,296.98,297.1,296.72,296.87,8656.0,294.1147,294.2335,293.8572,294.0058,8656.0
2024-12-11 14:40:00,297.1,297.48,297.1,297.33,7230.0,294.2335,294.6099,294.2335,294.4613,7230.0
2024-12-11 14:45:00,297.32,297.78,296.8,296.8,13102.0,294.4514,294.907,293.9364,293.9364,13102.0
2024-12-11 14:50:00,296.88,297.0,296.58,296.68,5969.0,294.0157,294.1345,293.7186,293.8176,5969.0
2024-12-11 14:55:00,296.54,296.67,296.15,296.21,23263.0,293.6789,293.8077,293.2927,293.3521,23263.0
2024-12-11 15:00:00,296.21,296.45,295.68,295.73,11264.0,293.3521,293.5898,292.8272,292.8768,11264.0
2024-12-11 15:05:00,295.8,295.85,295.49,295.5,8225.0,292.9461,292.9956,292.6391,292.649,8225.0
2024-12-11 15:10:00,295.47,295.8,295.33,295.67,11939.0,292.6193,292.9461,292.4806,292.8173,11939.0
2024-12-11 15:15:00,295.59,295.61,295.2,295.28,11083.0,292.7381,292.7579,292.3519,292.4311,11083.0
2024-12-11 15:20:00,295.31,295.45,295.2,295.32,17704.0,292.4608,292.5995,292.3519,292.4707,17704.0
2024-12-11 15:25:00,295.38,295.53,295.25,295.25,16402.0,292.5301,292.6787,292.4014,292.4014,16402.0
2024-12-11 15:30:00,295.32,295.39,294.76,294.94,25553.0,292.4707,292.54,291.9161,292.0944,25553.0
2024-12-11 15:35:00,294.82,295.22,294.56,294.79,28218.0,291.9755,292.3717,291.718,291.9458,28218.0
2024-12-11 15:40:00,294.8,294.82,294.1,294.45,51594.0,291.9557,291.9755,291.2625,291.6091,51594.0
2024-12-11 15:45:00,294.45,295.43,294.21,294.77,21970.0,291.6091,292.5797,291.3714,291.926,21970.0
2024-12-11 15:50:00,294.59,294.97,294.35,294.69,65663.0,291.7478,292.1241,291.5101,291.8468,65663.0
2024-12-11 15:55:00,294.55,294.91,293.62,294.0,211494.0,291.7081,292.0647,290.7871,291.1635,211494.0
2024-12-12 09:30:00,293.0,296.83,291.1,292.06,95956.0,290.1731,293.9661,288.2914,289.2422,95956.0
2024-12-12 09:35:00,292.28,292.53,289.77,291.0,115407.0,289.46,289.7076,286.9743,288.1924,115407.0
2024-12-12 09:40:00,291.0,292.73,290.88,291.81,26905.0,288.1924,289.9057,288.0736,288.9946,26905.0
2024-12-12 09:45:00,292.46,292.5,291.35,291.43,7508.0,289.6383,289.6779,288.539,288.6182,7508.0
2024-12-12 09:50:00,291.44,291.97,291.23,291.46,37613.0,288.6281,289.153,288.4202,288.648,37613.0
2024-12-12 09:55:00,291.24,292.33,290.87,292.12,116003.0,288.4301,289.5096,288.0636,289.3016,116003.0
2024-12-12 10:00:00,292.09,292.96,291.25,291.55,43941.0,289.2719,290.1335,288.44,288.7371,43941.0
2024-12-12 10:05:00,291.82,292.81,291.7,292.78,26531.0,289.0045,289.9849,288.8856,289.9552,26531.0
2024-12-12 10:10:00,292.79,293.22,292.21,292.25,31888.0,289.9651,290.391,289.3907,289.4303,31888.0
2024-12-12 10:15:00,292.25,292.56,291.45,291.71,26551.0,289.4303,289.7373,288.6381,288.8955,26551.0
2024-12-12 10:20:00,291.72,291.84,290.87,291.17,17868.0,288.9054,289.0243,288.0636,288.3608,17868.0
2024-12-12 10:25:00,291.13,291.25,290.58,290.73,32064.0,288.3211,288.44,287.7764,287.925,32064.0
2024-12-12 10:30:00,290.72,290.82,289.83,290.75,27759.0,287.9151,288.0141,287.0337,287.9448,27759.0
2024-12-12 10:35:00,291.1,291.1,290.17,290.37,18064.0,288.2914,288.2914,287.3704,287.5685,18064.0
2024-12-12 10:40:00,290.3,290.36,289.28,289.96,35490.0,287.4991,287.5586,286.489,287.1624,35490.0
2024-12-12 10:45:00,289.96,290.44,289.95,290.3,27026.0,287.1624,287.6378,287.1525,287.4991,27026.0
2024-12-12 10:50:00,290.3,290.44,289.97,290.41,14757.0,287.4991,287.6378,287.1723,287.6081,14757.0
2024-12-12 10:55:00,290.16,290.41,289.66,289.84,21304.0,287.3605,287.6081,286.8653,287.0436,21304.0
2024-12-12 11:00:00,289.84,290.21,289.33,290.19,29047.0,287.0436,287.41,286.5385,287.3902,29047.0
2024-12-12 11:05:00,290.21,290.4,289.75,290.0,28243.0,287.41,287.5982,286.9545,287.202,28243.0
2024-12-12 11:10:00,290.04,290.12,289.44,289.49,12854.0,287.2417,287.3209,286.6474,286.697,12854.0
2024-12-12 11:15:00,289.42,289.7,289.29,289.3,13205.0,286.6276,286.9049,286.4989,286.5088,13205.0
2024-12-12 11:20:00,289.3,289.51,289.01,289.04,10769.0,286.5088,286.7168,286.2216,286.2513,10769.0
2024-12-12 11:25:00,289.19,289.83,289.04,289.82,31737.0,286.3999,287.0337,286.2513,287.0238,31737.0
2024-12-12 11:30:00,290.05,290.22,289.82,289.98,7140.0,287.2516,287.4199,287.0238,287.1822,7140.0
2024-12-12 11:35:00,289.87,290.45,289.81,290.19,15283.0,287.0733,287.6477,287.0139,287.3902,15283.0
2024-12-12 11:40:00,290.07,290.31,289.88,289.93,9052.0,287.2714,287.5091,287.0832,287.1327,9052.0
2024-12-12 11:45:00,290.03,290.42,289.67,289.72,19691.0,287.2318,287.618,286.8752,286.9247,19691.0
2024-12-12 11:50:00,289.85,289.99,289.26,289.27,22609.0,287.0535,287.1921,286.4692,286.4791,22609.0
2024-12-12 11:55:00,289.17,289.76,289.04,289.69,32693.0,286.3801,286.9644,286.2513,286.895,32693.0
2024-12-12 12:00:00,289.69,290.19,289.53,289.75,14761.0,286.895,287.3902,286.7366,286.9545,14761.0
2024-12-12 12:05:00,289.58,289.99,289.57,289.79,7306.0,286.7861,287.1921,286.7762,286.9941,7306.0
2024-12-12 12:10:00,289.8,289.99,289.57,289.69,9348.0,287.004,287.1921,286.7762,286.895,9348.0
2024-12-12 12:15:00,289.74,289.85,289.17,289.85,20870.0,286.9446,287.0535,286.3801,287.0535,20870.0
2024-12-12 12:20:00,289.91,289.95,289.53,289.54,6650.0,287.1129,287.1525,286.7366,286.7465,6650.0
2024-12-12 12:25:00,289.53,289.68,289.29,289.63,6320.0,286.7366,286.8851,286.4989,286.8356,6320.0
2024-12-12 12:30:00,289.33,289.82,289.33,289.71,11816.0,286.5385,287.0238,286.5385,286.9148,11816.0
2024-12-12 12:35:00,289.78,289.79,288.86,289.06,11239.0,286.9842,286.9941,286.073,286.2711,11239.0
2024-12-12 12:40:00,289.06,289.19,288.81,288.83,16018.0,286.2711,286.3999,286.0235,286.0433,16018.0
2024-12-12 12:45:00,288.83,289.01,288.28,288.44,12276.0,286.0433,286.2216,285.4986,285.6571,12276.0
2024-12-12 12:50:00,288.24,288.35,288.03,288.25,20091.0,285.459,285.568,285.251,285.4689,20091.0
2024-12-12 12:55:00,288.23,288.59,288.11,288.51,9258.0,285.4491,285.8056,285.3303,285.7264,9258.0
2024-12-12 13:00:00,288.44,288.88,288.09,288.25,31266.0,285.6571,286.0928,285.3105,285.4689,31266.0
2024-12-12 13:05:00,288.25,288.25,287.65,287.76,22887.0,285.4689,285.4689,284.8747,284.9837,22887.0
2024-12-12 13:10:00,288.07,288.07,287.64,287.78,15896.0,285.2907,285.2907,284.8648,285.0035,15896.0
2024-12-12 13:15:00,287.78,288.05,287.49,287.8,24854.0,285.0035,285.2709,284.7163,285.0233,24854.0
2024-12-12 13:20:00,287.79,288.44,287.68,287.99,35205.0,285.0134,285.6571,284.9044,285.2114,35205.0
2024-12-12 13:25:00,287.99,288.08,287.63,287.8,48505.0,285.2114,285.3006,284.8549,285.0233,48505.0
2024-12-12 13:30:00,287.68,287.93,287.55,287.74,18088.0,284.9044,285.152,284.7757,284.9638,18088.0
2024-12-12 13:35:00,287.74,288.25,287.65,288.18,25200.0,284.9638,285.4689,284.8747,285.3996,25200.0
2024-12-12 13:40:00,288.08,288.18,287.82,288.06,23215.0,285.3006,285.3996,285.0431,285.2808,23215.0
2024-12-12 13:45:00,288.0,288.0,287.56,287.69,22811.0,285.2213,285.2213,284.7856,284.9143,22811.0
2024-12-12 13:50:00,287.75,287.85,287.17,287.6,47481.0,284.9738,285.0728,284.3993,284.8252,47481.0
2024-12-12 13:55:00,287.65,287.77,286.62,286.67,29575.0,284.8747,284.9936,283.8547,283.9042,29575.0
2024-12-12 14:00:00,286.6,287.08,286.52,287.01,17847.0,283.8348,284.3102,283.7556,284.2409,17847.0
2024-12-12 14:05:00,286.95,287.5,286.95,287.37,34615.0,284.1815,284.7262,284.1815,284.5974,34615.0
2024-12-12 14:10:00,287.48,287.56,287.19,287.34,19905.0,284.7064,284.7856,284.4192,284.5677,19905.0
2024-12-12 14:15:00,287.19,287.52,286.8,286.8,29814.0,284.4192,284.746,284.0329,284.0329,29814.0
2024-12-12 14:20:00,286.77,286.97,286.41,286.45,18278.0,284.0032,284.2013,283.6467,283.6863,18278.0
2024-12-12 14:25:00,286.6,286.69,285.78,285.78,21596.0,283.8348,283.924,283.0228,283.0228,21596.0
2024-12-12 14:30:00,285.96,286.0,285.47,285.51,12063.0,283.201,283.2406,282.7157,282.7554,12063.0
2024-12-12 14:35:00,285.51,285.81,285.18,285.46,32438.0,282.7554,283.0525,282.4285,282.7058,32438.0
2024-12-12 14:40:00,285.52,285.52,284.86,284.95,38886.0,282.7653,282.7653,282.1116,282.2008,38886.0
2024-12-12 14:45:00,284.94,285.11,284.42,284.49,24724.0,282.1909,282.3592,281.6759,281.7452,24724.0
2024-12-12 14:50:00,284.46,284.56,284.0,284.0,68624.0,281.7155,281.8145,281.2599,281.2599,68624.0
2024-12-12 14:55:00,284.01,284.14,283.68,284.03,34049.0,281.2698,281.3986,280.943,281.2896,34049.0
2024-12-12 15:00:00,284.02,284.11,283.8,283.99,14412.0,281.2797,281.3689,281.0619,281.25,14412.0
2024-12-12 15:05:00,283.99,283.99,282.87,283.3,56682.0,281.25,281.25,280.1408,280.5667,56682.0
2024-12-12 15:10:00,283.18,283.71,282.93,283.0,21675.0,280.4478,280.9727,280.2003,280.2696,21675.0
2024-12-12 15:15:00,283.05,283.36,282.44,282.53,72880.0,280.3191,280.6261,279.715,279.8041,72880.0
2024-12-12 15:20:00,282.44,282.72,282.39,282.62,39304.0,279.715,279.9923,279.6655,279.8932,39304.0
2024-12-12 15:25:00,282.68,283.11,282.56,283.03,38095.0,279.9527,280.3785,279.8338,280.2993,38095.0
2024-12-12 15:30:00,282.94,283.23,282.87,283.1,35788.0,280.2102,280.4974,280.1408,280.3686,35788.0
2024-12-12 15:35:00,283.12,284.02,283.09,283.38,39070.0,280.3884,281.2797,280.3587,280.6459,39070.0
2024-12-12 15:40:00,283.36,283.45,282.56,282.71,41214.0,280.6261,280.7152,279.8338,279.9824,41214.0
2024-12-12 15:45:00,282.72,282.76,282.27,282.37,33450.0,279.9923,280.0319,279.5466,279.6457,33450.0
2024-12-12 15:50:00,282.37,283.97,282.35,283.17,79852.0,279.6457,281.2302,279.6259,280.4379,79852.0
2024-12-12 15:55:00,283.17,283.29,282.3,282.96,255631.0,280.4379,280.5568,279.5763,280.23,255631.0
2024-12-13 09:30:00,282.37,282.5,279.88,282.5,51501.0,279.6457,279.7744,277.1797,279.7744,51501.0
2024-12-13 09:35:00,282.54,283.64,282.0,283.3,9797.0,279.814,280.9034,279.2792,280.5667,9797.0
2024-12-13 09:40:00,283.5,283.56,281.65,281.9,11395.0,280.7648,280.8242,278.9326,279.1802,11395.0
2024-12-13 09:45:00,281.67,282.21,281.05,281.51,39471.0,278.9524,279.4872,278.3384,278.794,39471.0
2024-12-13 09:50:00,281.48,281.91,280.74,280.97,15335.0,278.7642,279.1901,278.0314,278.2592,15335.0
2024-12-13 09:55:00,281.06,282.19,280.75,281.46,25536.0,278.3483,279.4674,278.0413,278.7444,25536.0
2024-12-13 10:00:00,281.67,282.26,281.39,281.64,12295.0,278.9524,279.5367,278.6751,278.9227,12295.0
2024-12-13 10:05:00,281.75,282.25,281.66,282.08,9750.0,279.0316,279.5268,278.9425,279.3585,9750.0
2024-12-13 10:10:00,282.01,283.48,282.01,283.37,78266.0,279.2891,280.7449,279.2891,280.636,78266.0
2024-12-13 10:15:00,283.73,284.2,282.74,283.65,27951.0,280.9925,281.458,280.0121,280.9133,27951.0
2024-12-13 10:20:00,283.79,283.91,283.2,283.39,5751.0,281.052,281.1708,280.4677,280.6558,5751.0
2024-12-13 10:25:00,283.48,284.06,283.32,283.68,5770.0,280.7449,281.3194,280.5865,280.943,5770.0
2024-12-13 10:30:00,283.68,283.68,282.91,283.42,10458.0,280.943,280.943,280.1804,280.6855,10458.0
2024-12-13 10:35:00,283.76,284.3,283.75,283.94,6075.0,281.0222,281.557,281.0123,281.2005,6075.0
2024-12-13 10:40:00,283.95,284.29,283.85,284.13,3343.0,281.2104,281.5471,281.1114,281.3887,3343.0
2024-12-13 10:45:00,283.95,284.25,283.75,283.96,13832.0,281.2104,281.5075,281.0123,281.2203,13832.0
2024-12-13 10:50:00,283.85,284.52,283.56,284.08,9663.0,281.1114,281.7749,280.8242,281.3392,9663.0
2024-12-13 10:55:00,284.0,286.0,283.81,285.48,35678.0,281.2599,283.2406,281.0718,282.7257,35678.0
2024-12-13 11:00:00,285.52,285.84,285.03,285.15,8674.0,282.7653,283.0822,282.28,282.3988,8674.0
2024-12-13 11:05:00,284.89,285.0,284.33,284.76,34561.0,282.1413,282.2503,281.5867,282.0126,34561.0
2024-12-13 11:10:00,284.54,284.87,284.15,284.33,3704.0,281.7947,282.1215,281.4085,281.5867,3704.0
2024-12-13 11:15:00,284.32,284.53,284.0,284.25,6365.0,281.5768,281.7848,281.2599,281.5075,6365.0
2024-12-13 11:20:00,284.0,284.16,283.47,283.66,16542.0,281.2599,281.4184,280.735,280.9232,16542.0
2024-12-13 11:25:00,283.67,283.94,283.54,283.79,16181.0,280.9331,281.2005,280.8044,281.052,16181.0
2024-12-13 11:30:00,283.8,285.03,283.79,284.7,23625.0,281.0619,282.28,281.052,281.9532,23625.0
2024-12-13 11:35:00,284.7,285.25,284.53,284.91,16193.0,281.9532,282.4979,281.7848,282.1612,16193.0
2024-12-13 11:40:00,284.75,285.15,284.6,284.75,21544.0,282.0027,282.3988,281.8541,282.0027,21544.0
2024-12-13 11:45:00,284.75,284.94,283.74,283.92,13082.0,282.0027,282.1909,281.0024,281.1807,13082.0
2024-12-13 11:50:00,284.1,284.13,283.74,283.86,4798.0,281.359,281.3887,281.0024,281.1213,4798.0
2024-12-13 11:55:00,283.87,284.57,283.74,284.12,34497.0,281.1312,281.8244,281.0024,281.3788,34497.0
2024-12-13 12:00:00,284.16,284.41,283.32,283.32,13816.0,281.4184,281.666,280.5865,280.5865,13816.0
2024-12-13 12:05:00,283.3,283.34,282.55,282.99,19619.0,280.5667,280.6063,279.8239,280.2597,19619.0
2024-12-13 12:10:00,282.97,283.12,282.78,283.07,16207.0,280.2399,280.3884,280.0517,280.3389,16207.0
2024-12-13 12:15:00,282.97,283.22,282.82,283.1,6744.0,280.2399,280.4875,280.0913,280.3686,6744.0
2024-12-13 12:20:00,283.09,283.36,283.03,283.36,1924.0,280.3587,280.6261,280.2993,280.6261,1924.0
2024-12-13 12:25:00,283.26,283.77,283.12,283.69,2737.0,280.5271,281.0322,280.3884,280.9529,2737.0
2024-12-13 12:30:00,283.94,284.72,283.94,284.37,5444.0,281.2005,281.973,281.2005,281.6264,5444.0
2024-12-13 12:35:00,284.54,284.66,284.14,284.66,5534.0,281.7947,281.9136,281.3986,281.9136,5534.0
2024-12-13 12:40:00,284.75,284.75,284.1,284.21,12866.0,282.0027,282.0027,281.359,281.4679,12866.0
2024-12-13 12:45:00,284.34,284.65,284.15,284.44,4220.0,281.5967,281.9037,281.4085,281.6957,4220.0
2024-12-13 12:50:00,284.41,284.6,283.92,284.23,13503.0,281.666,281.8541,281.1807,281.4877,13503.0
2024-12-13 12:55:00,284.24,284.59,284.01,284.13,10924.0,281.4976,281.8442,281.2698,281.3887,10924.0
2024-12-13 13:00:00,283.94,284.15,283.84,284.15,3451.0,281.2005,281.4085,281.1015,281.4085,3451.0
2024-12-13 13:05:00,284.04,284.48,283.9,284.42,4527.0,281.2995,281.7353,281.1609,281.6759,4527.0
2024-12-13 13:10:00,284.46,284.92,284.45,284.65,3933.0,281.7155,282.1711,281.7056,281.9037,3933.0
2024-12-13 13:15:00,284.6,285.16,284.46,284.7,18544.0,281.8541,282.4087,281.7155,281.9532,18544.0
2024-12-13 13:20:00,284.69,285.16,284.43,285.04,8705.0,281.9433,282.4087,281.6858,282.2899,8705.0
2024-12-13 13:25:00,284.95,285.1,284.75,284.99,3764.0,282.2008,282.3493,282.0027,282.2404,3764.0
2024-12-13 13:30:00,284.99,285.12,284.69,284.93,9518.0,282.2404,282.3691,281.9433,282.181,9518.0
2024-12-13 13:35:00,284.93,285.14,284.62,284.85,15119.0,282.181,282.3889,281.874,282.1017,15119.0
2024-12-13 13:40:00,284.84,284.84,284.51,284.66,5246.0,282.0918,282.0918,281.765,281.9136,5246.0
2024-12-13 13:45:00,284.73,284.79,284.18,284.29,3683.0,281.9829,282.0423,281.4382,281.5471,3683.0
2024-12-13 13:50:00,284.29,284.56,284.28,284.38,6397.0,281.5471,281.8145,281.5372,281.6363,6397.0
2024-12-13 13:55:00,284.5,284.5,284.2,284.31,10927.0,281.7551,281.7551,281.458,281.5669,10927.0
2024-12-13 14:00:00,284.32,284.99,284.32,284.78,24233.0,281.5768,282.2404,281.5768,282.0324,24233.0
2024-12-13 14:05:00,284.98,285.14,284.79,285.03,19089.0,282.2305,282.3889,282.0423,282.28,19089.0
2024-12-13 14:10:00,285.02,285.02,284.64,284.75,5434.0,282.2701,282.2701,281.8938,282.0027,5434.0
2024-12-13 14:15:00,284.73,284.86,284.17,284.25,7599.0,281.9829,282.1116,281.4283,281.5075,7599.0
2024-12-13 14:20:00,284.23,284.36,283.98,284.0,6941.0,281.4877,281.6165,281.2401,281.2599,6941.0
2024-12-13 14:25:00,284.0,284.13,283.9,284.12,9142.0,281.2599,281.3887,281.1609,281.3788,9142.0
2024-12-13 14:30:00,284.11,284.23,283.48,283.56,17479.0,281.3689,281.4877,280.7449,280.8242,17479.0
2024-12-13 14:35:00,283.62,283.75,283.43,283.55,7684.0,280.8836,281.0123,280.6954,280.8143,7684.0
2024-12-13 14:40:00,283.55,283.65,283.04,283.04,10621.0,280.8143,280.9133,280.3092,280.3092,10621.0
2024-12-13 14:45:00,283.07,283.42,282.59,283.42,15701.0,280.3389,280.6855,279.8635,280.6855,15701.0
2024-12-13 14:50:00,283.44,283.44,282.86,283.22,18190.0,280.7053,280.7053,280.1309,280.4875,18190.0
2024-12-13 14:55:00,283.12,283.34,282.85,283.34,11240.0,280.3884,280.6063,280.121,280.6063,11240.0
2024-12-13 15:00:00,283.32,283.75,283.04,283.26,11904.0,280.5865,281.0123,280.3092,280.5271,11904.0
2024-12-13 15:05:00,283.47,284.48,283.21,284.13,29629.0,280.735,281.7353,280.4776,281.3887,29629.0
2024-12-13 15:10:00,284.25,285.1,284.21,285.1,43945.0,281.5075,282.3493,281.4679,282.3493,43945.0
2024-12-13 15:15:00,284.9,285.52,284.69,285.44,21783.0,282.1512,282.7653,281.9433,282.686,21783.0
2024-12-13 15:20:00,285.44,285.87,284.88,285.77,27126.0,282.686,283.1119,282.1314,283.0129,27126.0
2024-12-13 15:25:00,285.7,286.0,285.12,285.12,28287.0,282.9435,283.2406,282.3691,282.3691,28287.0
2024-12-13 15:30:00,285.03,285.43,282.16,283.76,66850.0,282.28,282.6761,279.4377,281.0222,66850.0
2024-12-13 15:35:00,283.71,283.71,283.1,283.57,43888.0,280.9727,280.9727,280.3686,280.8341,43888.0
2024-12-13 15:40:00,283.43,283.82,283.1,283.17,21490.0,280.6954,281.0817,280.3686,280.4379,21490.0
2024-12-13 15:45:00,283.15,283.16,282.2,282.83,29987.0,280.4181,280.428,279.4773,280.1012,29987.0
2024-12-13 15:50:00,282.93,283.34,282.15,282.24,33482.0,280.2003,280.6063,279.4278,279.5169,33482.0
2024-12-13 15:55:00,282.31,282.65,281.43,281.76,149355.0,279.5862,279.923,278.7147,279.0415,149355.0
2024-12-16 09:30:00,281.92,283.0,279.12,281.79,48447.0,279.2,280.2696,276.427,279.0713,48447.0
2024-12-16 09:35:00,281.7,283.5,281.18,283.06,26984.0,278.9821,280.7648,278.4671,280.329,26984.0
2024-12-16 09:40:00,282.94,283.42,282.3,283.41,10358.0,280.2102,280.6855,279.5763,280.6756,10358.0
2024-12-16 09:45:00,283.09,283.7,282.17,282.22,10482.0,280.3587,280.9628,279.4476,279.4971,10482.0
2024-12-16 09:50:00,282.17,282.6,281.94,282.0,9452.0,279.4476,279.8734,279.2198,279.2792,9452.0
2024-12-16 09:55:00,282.04,282.64,281.92,282.55,9810.0,279.3188,279.9131,279.2,279.8239,9810.0
2024-12-16 10:00:00,282.45,283.0,282.32,282.7,14856.0,279.7249,280.2696,279.5961,279.9725,14856.0
2024-12-16 10:05:00,282.85,282.93,281.67,281.95,16309.0,280.121,280.2003,278.9524,279.2297,16309.0
2024-12-16 10:10:00,282.05,282.59,281.57,282.55,20728.0,279.3287,279.8635,278.8534,279.8239,20728.0
2024-12-16 10:15:00,282.46,282.87,282.41,282.67,13382.0,279.7348,280.1408,279.6853,279.9428,13382.0
2024-12-16 10:20:00,282.55,282.82,281.95,281.95,29471.0,279.8239,280.0913,279.2297,279.2297,29471.0
2024-12-16 10:25:00,281.93,282.5,281.75,282.29,41677.0,279.2099,279.7744,279.0316,279.5664,41677.0
2024-12-16 10:30:00,282.29,282.57,282.0,282.15,20922.0,279.5664,279.8437,279.2792,279.4278,20922.0
2024-12-16 10:35:00,282.13,283.15,282.12,283.12,20056.0,279.408,280.4181,279.3981,280.3884,20056.0
2024-12-16 10:40:00,283.17,283.37,282.09,282.22,24623.0,280.4379,280.636,279.3684,279.4971,24623.0
2024-12-16 10:45:00,282.12,282.13,281.19,281.4,17425.0,279.3981,279.408,278.477,278.685,17425.0
2024-12-16 10:50:00,281.24,281.43,280.84,280.88,7199.0,278.5266,278.7147,278.1304,278.17,7199.0
2024-12-16 10:55:00,281.08,282.46,280.72,282.17,21953.0,278.3681,279.7348,278.0116,279.4476,21953.0
2024-12-16 11:00:00,282.22,283.02,282.21,282.28,16759.0,279.4971,280.2894,279.4872,279.5565,16759.0
2024-12-16 11:05:00,282.27,283.69,282.27,283.58,12114.0,279.5466,280.9529,279.5466,280.844,12114.0
2024-12-16 11:10:00,283.52,283.65,283.07,283.07,9990.0,280.7846,280.9133,280.3389,280.3389,9990.0
2024-12-16 11:15:00,283.06,283.31,282.84,282.9,5357.0,280.329,280.5766,280.1111,280.1705,5357.0
2024-12-16 11:20:00,282.9,283.24,282.55,282.55,6911.0,280.1705,280.5073,279.8239,279.8239,6911.0
2024-12-16 11:25:00,282.54,282.94,282.31,282.68,10109.0,279.814,280.2102,279.5862,279.9527,10109.0
2024-12-16 11:30:00,282.64,282.83,282.47,282.64,5583.0,279.9131,280.1012,279.7447,279.9131,5583.0
2024-12-16 11:35:00,282.6,282.9,282.39,282.82,10195.0,279.8734,280.1705,279.6655,280.0913,10195.0
2024-12-16 11:40:00,282.89,283.13,282.62,283.07,9413.0,280.1606,280.3983,279.8932,280.3389,9413.0
2024-12-16 11:45:00,283.14,283.17,280.3,280.57,118758.0,280.4082,280.4379,277.5956,277.863,118758.0
2024-12-16 11:50:00,280.83,280.87,276.34,277.94,74974.0,278.1205,278.1601,273.6738,275.2584,74974.0
2024-12-16 11:55:00,277.68,278.24,275.83,277.43,52854.0,275.0009,275.5555,273.1688,274.7533,52854.0
2024-12-16 12:00:00,277.15,278.65,276.14,278.13,24448.0,274.476,275.9615,273.4758,275.4466,24448.0
2024-12-16 12:05:00,278.13,278.73,278.02,278.09,12441.0,275.4466,276.0408,275.3376,275.407,12441.0
2024-12-16 12:10:00,278.27,278.99,278.02,278.7,14877.0,275.5852,276.2983,275.3376,276.0111,14877.0
2024-12-16 12:15:00,278.71,278.92,278.09,278.3,32435.0,276.021,276.2289,275.407,275.6149,32435.0
2024-12-16 12:20:00,278.37,278.87,278.3,278.31,13943.0,275.6843,276.1794,275.6149,275.6248,13943.0
2024-12-16 12:25:00,278.16,278.35,275.27,275.27,27339.0,275.4763,275.6644,272.6142,272.6142,27339.0
2024-12-16 12:30:00,275.4,276.24,274.48,275.77,43582.0,272.7429,273.5748,271.8318,273.1093,43582.0
2024-12-16 12:35:00,275.96,276.46,275.21,275.31,30211.0,273.2975,273.7927,272.5547,272.6538,30211.0
2024-12-16 12:40:00,275.34,276.5,275.18,276.45,61044.0,272.6835,273.8323,272.525,273.7828,61044.0
2024-12-16 12:45:00,276.46,278.9,276.38,277.97,31258.0,273.7927,276.2091,273.7135,275.2881,31258.0
2024-12-16 12:50:00,277.76,277.84,277.0,277.31,12333.0,275.0801,275.1594,274.3275,274.6345,12333.0
2024-12-16 12:55:00,277.1,277.38,276.55,277.13,7541.0,274.4265,274.7038,273.8818,274.4562,7541.0
2024-12-16 13:00:00,277.18,278.15,276.89,277.94,16020.0,274.5057,275.4664,274.2185,275.2584,16020.0
2024-12-16 13:05:00,278.0,278.17,277.63,278.17,8134.0,275.3178,275.4862,274.9514,275.4862,8134.0
2024-12-16 13:10:00,278.07,278.07,277.4,277.81,14073.0,275.3871,275.3871,274.7236,275.1297,14073.0
2024-12-16 13:15:00,277.81,278.19,277.47,277.57,12035.0,275.1297,275.506,274.7929,274.892,12035.0
2024-12-16 13:20:00,277.48,277.88,277.44,277.59,17603.0,274.8028,275.199,274.7632,274.9118,17603.0
2024-12-16 13:25:00,277.5,277.84,277.4,277.59,6532.0,274.8226,275.1594,274.7236,274.9118,6532.0
2024-12-16 13:30:00,277.63,277.76,277.28,277.28,7812.0,274.9514,275.0801,274.6048,274.6048,7812.0
2024-12-16 13:35:00,277.3,277.34,276.94,277.34,16597.0,274.6246,274.6642,274.268,274.6642,16597.0
2024-12-16 13:40:00,277.02,277.38,277.0,277.22,9986.0,274.3473,274.7038,274.3275,274.5453,9986.0
2024-12-16 13:45:00,277.2,277.67,277.09,277.64,8078.0,274.5255,274.991,274.4166,274.9613,8078.0
2024-12-16 13:50:00,277.7,277.78,276.97,277.0,13566.0,275.0207,275.0999,274.2978,274.3275,13566.0
2024-12-16 13:55:00,276.98,277.49,276.98,277.23,19604.0,274.3077,274.8127,274.3077,274.5552,19604.0
2024-12-16 14:00:00,277.24,277.29,276.79,276.79,15130.0,274.5652,274.6147,274.1195,274.1195,15130.0
2024-12-16 14:05:00,276.88,276.88,276.49,276.57,19583.0,274.2086,274.2086,273.8224,273.9016,19583.0
2024-12-16 14:10:00,276.65,276.76,276.34,276.35,9910.0,273.9808,274.0898,273.6738,273.6837,9910.0
2024-12-16 14:15:00,276.5,276.51,276.01,276.02,8732.0,273.8323,273.8422,273.347,273.3569,8732.0
2024-12-16 14:20:00,276.01,276.1,275.56,275.81,19497.0,273.347,273.4362,272.9014,273.149,19497.0
2024-12-16 14:25:00,275.82,276.09,275.51,275.6,8636.0,273.1589,273.4262,272.8518,272.941,8636.0
2024-12-16 14:30:00,275.6,275.7,274.9,274.9,13402.0,272.941,273.04,272.2477,272.2477,13402.0
2024-12-16 14:35:00,274.83,275.34,274.8,275.28,20972.0,272.1784,272.6835,272.1487,272.6241,20972.0
2024-12-16 14:40:00,275.3,275.33,274.7,275.12,20525.0,272.6439,272.6736,272.0497,272.4656,20525.0
2024-12-16 14:45:00,275.25,275.32,275.08,275.13,5252.0,272.5944,272.6637,272.426,272.4755,5252.0
2024-12-16 14:50:00,275.25,275.6,275.13,275.33,17612.0,272.5944,272.941,272.4755,272.6736,17612.0
2024-12-16 14:55:00,275.17,275.46,274.86,275.44,29232.0,272.5151,272.8023,272.2081,272.7825,29232.0
2024-12-16 15:00:00,275.3,276.0,275.1,275.85,12818.0,272.6439,273.3371,272.4458,273.1886,12818.0
2024-12-16 15:05:00,275.73,275.73,275.27,275.28,11596.0,273.0697,273.0697,272.6142,272.6241,11596.0
2024-12-16 15:10:00,275.32,275.48,274.87,274.87,47950.0,272.6637,272.8221,272.218,272.218,47950.0
2024-12-16 15:15:00,274.94,274.94,274.14,274.34,23367.0,272.2873,272.2873,271.4951,271.6931,23367.0
2024-12-16 15:20:00,274.28,274.31,273.49,273.82,40892.0,271.6337,271.6634,270.8513,271.1781,40892.0
2024-12-16 15:25:00,273.66,273.86,272.82,272.92,94246.0,271.0197,271.2178,270.1878,270.2868,94246.0
2024-12-16 15:30:00,272.92,273.5,272.76,273.29,60097.0,270.2868,270.8612,270.1284,270.6533,60097.0
2024-12-16 15:35:00,273.28,273.69,272.97,273.32,49269.0,270.6434,271.0494,270.3364,270.683,49269.0
2024-12-16 15:40:00,273.32,273.32,272.4,272.44,48803.0,270.683,270.683,269.7719,269.8115,48803.0
2024-12-16 15:45:00,272.37,273.2,272.28,273.1,54446.0,269.7421,270.5641,269.653,270.4651,54446.0
2024-12-16 15:50:00,273.24,273.24,272.41,272.42,48065.0,270.6037,270.6037,269.7818,269.7917,48065.0
2024-12-16 15:55:00,272.47,273.38,271.88,273.26,195442.0,269.8412,270.7424,269.2569,270.6236,195442.0
2024-12-17 09:30:00,263.67,268.4,262.03,267.75,161706.0,261.1261,265.8104,259.5019,265.1667,161706.0
2024-12-17 09:35:00,267.69,270.42,267.26,269.39,66563.0,265.1073,267.811,264.6814,266.7909,66563.0
2024-12-17 09:40:00,269.62,270.68,267.79,268.26,43107.0,267.0187,268.0684,265.2063,265.6718,43107.0
2024-12-17 09:45:00,268.26,270.12,267.77,269.57,52926.0,265.6718,267.5138,265.1865,266.9692,52926.0
2024-12-17 09:50:00,269.34,269.34,265.76,266.01,43503.0,266.7414,266.7414,263.1959,263.4435,43503.0
2024-12-17 09:55:00,266.02,266.22,264.52,265.84,53328.0,263.4534,263.6515,261.9679,263.2751,53328.0
2024-12-17 10:00:00,265.78,267.95,265.61,267.48,22584.0,263.2157,265.3648,263.0474,264.8993,22584.0
2024-12-17 10:05:00,267.48,268.34,266.46,266.66,39382.0,264.8993,265.751,263.8892,264.0872,39382.0
2024-12-17 10:10:00,266.74,267.2,266.3,266.63,55171.0,264.1665,264.622,263.7307,264.0575,55171.0
2024-12-17 10:15:00,266.79,267.71,266.29,266.45,43360.0,264.216,265.1271,263.7208,263.8793,43360.0
2024-12-17 10:20:00,266.61,268.03,266.6,266.62,26361.0,264.0377,265.444,264.0278,264.0476,26361.0
2024-12-17 10:25:00,267.05,268.3,266.64,268.0,50094.0,264.4735,265.7114,264.0674,265.4143,50094.0
2024-12-17 10:30:00,267.93,268.06,266.71,266.71,21647.0,265.345,265.4737,264.1367,264.1367,21647.0
2024-12-17 10:35:00,266.74,267.55,265.45,265.57,39284.0,264.1665,264.9686,262.8889,263.0077,39284.0
2024-12-17 10:40:00,265.73,266.26,264.66,265.15,33293.0,263.1662,263.6911,262.1065,262.5918,33293.0
2024-12-17 10:45:00,265.15,265.98,264.96,265.53,39230.0,262.5918,263.4138,262.4036,262.9681,39230.0
2024-12-17 10:50:00,265.48,265.98,263.86,264.25,30864.0,262.9186,263.4138,261.3142,261.7005,30864.0
2024-12-17 10:55:00,264.28,265.02,263.43,264.33,42618.0,261.7302,262.4631,260.8884,261.7797,42618.0
2024-12-17 11:00:00,264.5,265.93,264.17,265.77,27622.0,261.9481,263.3643,261.6213,263.2058,27622.0
2024-12-17 11:05:00,265.62,266.15,264.48,265.02,22422.0,263.0573,263.5822,261.9283,262.4631,22422.0
2024-12-17 11:10:00,265.03,265.69,264.8,265.32,25889.0,262.473,263.1266,262.2452,262.7602,25889.0
2024-12-17 11:15:00,265.32,265.33,264.4,265.19,21322.0,262.7602,262.7701,261.849,262.6314,21322.0
2024-12-17 11:20:00,265.42,265.56,264.44,264.83,27210.0,262.8592,262.9978,261.8886,262.2749,27210.0
2024-12-17 11:25:00,265.02,265.02,264.02,264.68,23180.0,262.4631,262.4631,261.4727,262.1263,23180.0
2024-12-17 11:30:00,264.75,265.76,264.75,265.51,24574.0,262.1957,263.1959,262.1957,262.9483,24574.0
2024-12-17 11:35:00,265.51,265.81,265.01,265.37,20965.0,262.9483,263.2454,262.4531,262.8097,20965.0
2024-12-17 11:40:00,265.38,265.58,264.84,265.21,14492.0,262.8196,263.0177,262.2848,262.6512,14492.0
2024-12-17 11:45:00,265.22,265.69,265.21,265.69,7536.0,262.6611,263.1266,262.6512,263.1266,7536.0
2024-12-17 11:50:00,265.55,266.09,265.39,265.79,10224.0,262.9879,263.5227,262.8295,263.2256,10224.0
2024-12-17 11:55:00,265.77,266.6,265.59,266.3,8710.0,263.2058,264.0278,263.0276,263.7307,8710.0
2024-12-17 12:00:00,266.36,266.9,265.87,266.84,8971.0,263.7901,264.3249,263.3049,264.2655,8971.0
2024-12-17 12:05:00,266.79,267.08,266.02,266.14,14123.0,264.216,264.5032,263.4534,263.5722,14123.0
2024-12-17 12:10:00,266.09,266.2,265.91,266.06,28282.0,263.5227,263.6317,263.3445,263.493,28282.0
2024-12-17 12:15:00,266.06,266.65,266.04,266.22,19456.0,263.493,264.0773,263.4732,263.6515,19456.0
2024-12-17 12:20:00,266.38,266.41,265.93,266.11,13377.0,263.8099,263.8396,263.3643,263.5425,13377.0
2024-12-17 12:25:00,266.15,267.11,265.44,266.04,26764.0,263.5822,264.5329,262.879,263.4732,26764.0
2024-12-17 12:30:00,266.03,266.52,266.03,266.19,7470.0,263.4633,263.9486,263.4633,263.6218,7470.0
2024-12-17 12:35:00,266.19,266.53,266.06,266.21,9400.0,263.6218,263.9585,263.493,263.6416,9400.0
2024-12-17 12:40:00,266.19,266.46,265.66,265.67,5576.0,263.6218,263.8892,263.0969,263.1068,5576.0
2024-12-17 12:45:00,265.64,266.08,265.6,266.02,5519.0,263.0771,263.5128,263.0375,263.4534,5519.0
2024-12-17 12:50:00,265.91,266.0,265.52,265.57,16343.0,263.3445,263.4336,262.9582,263.0077,16343.0
2024-12-17 12:55:00,265.56,266.22,265.55,265.65,9577.0,262.9978,263.6515,262.9879,263.087,9577.0
2024-12-17 13:00:00,265.97,266.22,265.83,266.22,5632.0,263.4039,263.6515,263.2652,263.6515,5632.0
2024-12-17 13:05:00,266.1,266.11,265.01,265.48,19451.0,263.5326,263.5425,262.4531,262.9186,19451.0
2024-12-17 13:10:00,265.43,265.73,264.74,264.94,15274.0,262.8691,263.1662,262.1858,262.3838,15274.0
2024-12-17 13:15:00,264.94,265.13,264.64,264.75,10379.0,262.3838,262.572,262.0867,262.1957,10379.0
2024-12-17 13:20:00,264.93,265.42,264.54,264.91,24435.0,262.3739,262.8592,261.9877,262.3541,24435.0
2024-12-17 13:25:00,265.09,266.07,264.86,265.96,16012.0,262.5324,263.5029,262.3046,263.394,16012.0
2024-12-17 13:30:00,265.94,266.36,265.72,266.23,9255.0,263.3742,263.7901,263.1563,263.6614,9255.0
2024-12-17 13:35:00,266.29,266.56,265.31,265.31,20510.0,263.7208,263.9882,262.7503,262.7503,20510.0
2024-12-17 13:40:00,265.31,265.65,264.94,265.44,22272.0,262.7503,263.087,262.3838,262.879,22272.0
2024-12-17 13:45:00,265.52,267.88,265.52,266.87,64310.0,262.9582,265.2955,262.9582,264.2952,64310.0
2024-12-17 13:50:00,266.99,267.01,266.66,266.66,10567.0,264.414,264.4339,264.0872,264.0872,10567.0
2024-12-17 13:55:00,266.88,267.61,266.67,267.21,52314.0,264.3051,265.0281,264.0971,264.6319,52314.0
2024-12-17 14:00:00,267.21,267.62,266.95,267.31,12465.0,264.6319,265.038,264.3744,264.731,12465.0
2024-12-17 14:05:00,267.38,267.75,266.97,267.19,29159.0,264.8003,265.1667,264.3942,264.6121,29159.0
2024-12-17 14:10:00,266.98,267.19,266.51,266.51,12581.0,264.4041,264.6121,263.9387,263.9387,12581.0
2024-12-17 14:15:00,266.55,266.82,266.47,266.65,38829.0,263.9783,264.2457,263.8991,264.0773,38829.0
2024-12-17 14:20:00,266.66,266.94,265.79,265.94,24035.0,264.0872,264.3645,263.2256,263.3742,24035.0
2024-12-17 14:25:00,265.82,265.96,264.73,265.09,24253.0,263.2553,263.394,262.1759,262.5324,24253.0
2024-12-17 14:30:00,265.19,265.41,264.39,264.6,25076.0,262.6314,262.8493,261.8391,262.0471,25076.0
2024-12-17 14:35:00,264.43,264.96,263.87,264.47,39276.0,261.8787,262.4036,261.3241,261.9184,39276.0
2024-12-17 14:40:00,264.35,264.6,263.78,264.35,14156.0,261.7995,262.0471,261.235,261.7995,14156.0
2024-12-17 14:45:00,264.29,264.94,264.15,264.6,19944.0,261.7401,262.3838,261.6014,262.0471,19944.0
2024-12-17 14:50:00,264.9,265.28,263.79,265.03,91888.0,262.3442,262.7205,261.2449,262.473,91888.0
2024-12-17 14:55:00,265.03,265.09,264.28,264.28,32065.0,262.473,262.5324,261.7302,261.7302,32065.0
2024-12-17 15:00:00,264.35,264.37,263.72,264.32,45773.0,261.7995,261.8193,261.1756,261.7698,45773.0
2024-12-17 15:05:00,263.98,264.31,263.64,263.64,11221.0,261.4331,261.7599,261.0964,261.0964,11221.0
2024-12-17 15:10:00,263.69,264.76,263.55,264.76,13283.0,261.1459,262.2056,261.0072,262.2056,13283.0
2024-12-17 15:15:00,264.61,264.99,264.37,264.72,16726.0,262.057,262.4333,261.8193,262.1659,16726.0
2024-12-17 15:20:00,264.51,265.07,264.48,264.86,18619.0,261.958,262.5126,261.9283,262.3046,18619.0
2024-12-17 15:25:00,264.88,264.91,264.12,264.12,24597.0,262.3244,262.3541,261.5717,261.5717,24597.0
2024-12-17 15:30:00,264.21,264.38,263.91,264.35,50300.0,261.6609,261.8292,261.3638,261.7995,50300.0
2024-12-17 15:35:00,264.28,264.47,263.82,263.9,38042.0,261.7302,261.9184,261.2746,261.3539,38042.0
2024-12-17 15:40:00,263.98,265.61,263.88,265.6,29458.0,261.4331,263.0474,261.3341,263.0375,29458.0
2024-12-17 15:45:00,265.6,265.65,264.43,264.77,40452.0,263.0375,263.087,261.8787,262.2155,40452.0
2024-12-17 15:50:00,264.88,265.34,264.39,264.47,84041.0,262.3244,262.78,261.8391,261.9184,84041.0
2024-12-17 15:55:00,264.61,265.96,264.58,265.59,241524.0,262.057,263.394,262.0273,263.0276,241524.0
2024-12-18 09:30:00,276.45,279.7,272.24,276.51,150642.0,273.7828,277.0014,269.6134,273.8422,150642.0
2024-12-18 09:35:00,275.68,279.95,275.15,279.81,47794.0,273.0202,277.249,272.4953,277.1104,47794.0
2024-12-18 09:40:00,279.13,282.84,279.13,282.84,95897.0,276.4369,280.1111,276.4369,280.1111,95897.0
2024-12-18 09:45:00,282.27,282.38,278.69,278.86,64315.0,279.5466,279.6556,276.0012,276.1695,64315.0
2024-12-18 09:50:00,279.07,280.5,278.8,280.43,73001.0,276.3775,277.7937,276.1101,277.7244,73001.0
2024-12-18 09:55:00,280.27,280.68,279.35,280.0,91816.0,277.5659,277.972,276.6548,277.2985,91816.0
2024-12-18 10:00:00,280.59,282.33,280.18,281.26,89786.0,277.8828,279.606,277.4768,278.5464,89786.0
2024-12-18 10:05:00,281.23,281.39,280.13,281.09,32765.0,278.5167,278.6751,277.4273,278.378,32765.0
2024-12-18 10:10:00,281.09,281.9,281.0,281.23,26394.0,278.378,279.1802,278.2889,278.5167,26394.0
2024-12-18 10:15:00,281.23,281.62,280.48,280.75,31374.0,278.5167,278.9029,277.7739,278.0413,31374.0
2024-12-18 10:20:00,280.59,281.19,280.34,280.34,13983.0,277.8828,278.477,277.6352,277.6352,13983.0
2024-12-18 10:25:00,280.11,280.3,279.3,279.86,29210.0,277.4075,277.5956,276.6053,277.1599,29210.0
2024-12-18 10:30:00,279.87,280.27,279.71,280.03,18431.0,277.1698,277.5659,277.0113,277.3282,18431.0
2024-12-18 10:35:00,280.16,281.06,279.93,280.42,38688.0,277.457,278.3483,277.2292,277.7145,38688.0
2024-12-18 10:40:00,280.5,280.52,279.42,279.67,13305.0,277.7937,277.8135,276.7241,276.9717,13305.0
2024-12-18 10:45:00,279.65,280.18,279.3,280.03,29809.0,276.9519,277.4768,276.6053,277.3282,29809.0
2024-12-18 10:50:00,279.94,280.52,279.71,280.41,21040.0,277.2391,277.8135,277.0113,277.7046,21040.0
2024-12-18 10:55:00,280.41,280.61,280.14,280.48,19792.0,277.7046,277.9026,277.4372,277.7739,19792.0
2024-12-18 11:00:00,280.48,280.73,279.03,279.24,24612.0,277.7739,278.0215,276.3379,276.5459,24612.0
2024-12-18 11:05:00,279.24,279.79,278.55,279.6,67721.0,276.5459,277.0906,275.8625,276.9024,67721.0
2024-12-18 11:10:00,279.75,280.22,279.25,279.44,11612.0,277.0509,277.5164,276.5558,276.7439,11612.0
2024-12-18 11:15:00,279.48,279.92,279.37,279.68,17881.0,276.7835,277.2193,276.6746,276.9816,17881.0
2024-12-18 11:20:00,279.72,280.2,279.53,279.92,18720.0,277.0212,277.4966,276.8331,277.2193,18720.0
2024-12-18 11:25:00,279.92,280.54,279.69,280.1,26654.0,277.2193,277.8333,276.9915,277.3976,26654.0
2024-12-18 11:30:00,279.96,280.67,279.78,280.3,11638.0,277.2589,277.9621,277.0806,277.5956,11638.0
2024-12-18 11:35:00,280.27,280.27,279.79,280.03,6269.0,277.5659,277.5659,277.0906,277.3282,6269.0
2024-12-18 11:40:00,280.03,281.16,279.96,280.95,25582.0,277.3282,278.4473,277.2589,278.2394,25582.0
2024-12-18 11:45:00,280.7,280.94,280.05,280.31,15803.0,277.9918,278.2295,277.348,277.6055,15803.0
2024-12-18 11:50:00,280.61,280.7,280.11,280.57,21312.0,277.9026,277.9918,277.4075,277.863,21312.0
2024-12-18 11:55:00,280.56,280.77,280.2,280.51,12001.0,277.8531,278.0611,277.4966,277.8036,12001.0
2024-12-18 12:00:00,280.29,280.54,279.13,279.93,26599.0,277.5857,277.8333,276.4369,277.2292,26599.0
2024-12-18 12:05:00,279.93,280.09,279.59,279.97,13049.0,277.2292,277.3877,276.8925,277.2688,13049.0
2024-12-18 12:10:00,280.07,280.72,280.0,280.0,41074.0,277.3678,278.0116,277.2985,277.2985,41074.0
2024-12-18 12:15:00,280.0,280.43,279.92,280.41,9588.0,277.2985,277.7244,277.2193,277.7046,9588.0
2024-12-18 12:20:00,280.2,280.88,280.16,280.39,16310.0,277.4966,278.17,277.457,277.6848,16310.0
2024-12-18 12:25:00,280.41,280.41,280.04,280.13,12814.0,277.7046,277.7046,277.3381,277.4273,12814.0
2024-12-18 12:30:00,280.22,280.22,279.6,279.66,19650.0,277.5164,277.5164,276.9024,276.9618,19650.0
2024-12-18 12:35:00,279.73,279.89,279.23,279.65,20998.0,277.0311,277.1896,276.536,276.9519,20998.0
2024-12-18 12:40:00,279.41,280.21,279.41,280.19,13898.0,276.7142,277.5065,276.7142,277.4867,13898.0
2024-12-18 12:45:00,279.97,280.07,279.62,279.82,13276.0,277.2688,277.3678,276.9222,277.1203,13276.0
2024-12-18 12:50:00,279.82,280.58,279.7,280.21,21019.0,277.1203,277.8729,277.0014,277.5065,21019.0
2024-12-18 12:55:00,280.22,280.69,280.19,280.28,6951.0,277.5164,277.9819,277.4867,277.5758,6951.0
2024-12-18 13:00:00,280.24,280.46,279.71,279.71,11938.0,277.5362,277.7541,277.0113,277.0113,11938.0
2024-12-18 13:05:00,279.62,280.02,279.45,280.01,20668.0,276.9222,277.3183,276.7538,277.3084,20668.0
2024-12-18 13:10:00,280.05,280.17,279.5,279.56,13922.0,277.348,277.4669,276.8033,276.8628,13922.0
2024-12-18 13:15:00,279.95,279.95,279.49,279.55,6091.0,277.249,277.249,276.7934,276.8529,6091.0
2024-12-18 13:20:00,279.55,279.72,279.16,279.42,11724.0,276.8529,277.0212,276.4666,276.7241,11724.0
2024-12-18 13:25:00,279.42,279.89,279.3,279.57,18695.0,276.7241,277.1896,276.6053,276.8727,18695.0
2024-12-18 13:30:00,279.5,280.01,279.5,279.67,8704.0,276.8033,277.3084,276.8033,276.9717,8704.0
2024-12-18 13:35:00,279.68,279.92,279.0,279.41,10165.0,276.9816,277.2193,276.3082,276.7142,10165.0
2024-12-18 13:40:00,279.41,279.62,279.17,279.45,12026.0,276.7142,276.9222,276.4765,276.7538,12026.0
2024-12-18 13:45:00,279.47,280.03,279.33,279.93,28464.0,276.7736,277.3282,276.635,277.2292,28464.0
2024-12-18 13:50:00,279.91,280.17,279.8,279.8,8898.0,277.2094,277.4669,277.1005,277.1005,8898.0
2024-12-18 13:55:00,279.91,280.46,279.68,280.25,45945.0,277.2094,277.7541,276.9816,277.5461,45945.0
2024-12-18 14:00:00,280.22,280.82,279.69,280.18,48835.0,277.5164,278.1106,276.9915,277.4768,48835.0
2024-12-18 14:05:00,280.18,280.39,279.91,280.32,49646.0,277.4768,277.6848,277.2094,277.6154,49646.0
2024-12-18 14:10:00,280.35,280.37,279.28,279.5,98498.0,277.6451,277.665,276.5855,276.8033,98498.0
2024-12-18 14:15:00,279.47,280.23,279.25,280.06,15050.0,276.7736,277.5263,276.5558,277.3579,15050.0
2024-12-18 14:20:00,280.06,280.75,280.02,280.68,22752.0,277.3579,278.0413,277.3183,277.972,22752.0
2024-12-18 14:25:00,280.6,280.9,280.42,280.56,14104.0,277.8927,278.1898,277.7145,277.8531,14104.0
2024-12-18 14:30:00,280.56,280.75,279.87,279.98,13269.0,277.8531,278.0413,277.1698,277.2787,13269.0
2024-12-18 14:35:00,280.16,280.75,280.04,280.07,8514.0,277.457,278.0413,277.3381,277.3678,8514.0
2024-12-18 14:40:00,280.19,280.65,279.97,280.1,30345.0,277.4867,277.9423,277.2688,277.3976,30345.0
2024-12-18 14:45:00,280.09,280.18,279.1,279.31,14323.0,277.3877,277.4768,276.4072,276.6152,14323.0
2024-12-18 14:50:00,279.31,279.89,278.94,279.42,29951.0,276.6152,277.1896,276.2488,276.7241,29951.0
2024-12-18 14:55:00,279.38,279.76,279.35,279.6,26130.0,276.6845,277.0608,276.6548,276.9024,26130.0
2024-12-18 15:00:00,279.66,281.2,279.53,281.0,30155.0,276.9618,278.4869,276.8331,278.2889,30155.0
2024-12-18 15:05:00,280.97,281.76,280.9,280.99,27725.0,278.2592,279.0415,278.1898,278.279,27725.0
2024-12-18 15:10:00,280.99,281.35,280.16,280.44,17420.0,278.279,278.6355,277.457,277.7343,17420.0
2024-12-18 15:15:00,280.49,281.42,280.31,281.13,30167.0,277.7838,278.7048,277.6055,278.4176,30167.0
2024-12-18 15:20:00,281.12,283.07,281.1,282.76,94569.0,278.4077,280.3389,278.3879,280.0319,94569.0
2024-12-18 15:25:00,282.71,283.41,282.43,283.04,74819.0,279.9824,280.6756,279.7051,280.3092,74819.0
2024-12-18 15:30:00,282.81,284.29,282.58,283.84,59679.0,280.0814,281.5471,279.8536,281.1015,59679.0
2024-12-18 15:35:00,283.71,284.1,282.74,283.21,67695.0,280.9727,281.359,280.0121,280.4776,67695.0
2024-12-18 15:40:00,283.21,283.38,282.25,282.37,128423.0,280.4776,280.6459,279.5268,279.6457,128423.0
2024-12-18 15:45:00,282.18,283.08,281.83,282.51,75299.0,279.4575,280.3488,279.1109,279.7843,75299.0
2024-12-18 15:50:00,282.41,283.51,282.19,283.12,138538.0,279.6853,280.7747,279.4674,280.3884,138538.0
2024-12-18 15:55:00,283.12,283.56,282.12,282.31,290167.0,280.3884,280.8242,279.3981,279.5862,290167.0
2024-12-19 09:30:00,280.87,284.68,280.6,283.81,57342.0,278.1601,281.9334,277.8927,281.0718,57342.0
2024-12-19 09:35:00,283.81,284.21,282.17,282.17,30228.0,281.0718,281.4679,279.4476,279.4476,30228.0
2024-12-19 09:40:00,282.38,282.89,279.99,280.1,30956.0,279.6556,280.1606,277.2886,277.3976,30956.0
2024-12-19 09:45:00,280.02,280.22,276.0,276.06,34362.0,277.3183,277.5164,273.3371,273.3965,34362.0
2024-12-19 09:50:00,276.54,276.54,271.75,272.38,52314.0,273.8719,273.8719,269.1281,269.752,52314.0
2024-12-19 09:55:00,272.4,273.59,272.22,272.55,40443.0,269.7719,270.9504,269.5936,269.9204,40443.0
2024-12-19 10:00:00,272.72,274.65,272.33,273.35,27680.0,270.0888,272.0001,269.7025,270.7127,27680.0
2024-12-19 10:05:00,273.3,274.03,272.66,273.28,36738.0,270.6632,271.3861,270.0293,270.6434,36738.0
2024-12-19 10:10:00,273.35,273.38,272.06,273.02,14447.0,270.7127,270.7424,269.4351,270.3859,14447.0
2024-12-19 10:15:00,273.05,273.83,272.81,273.29,18186.0,270.4156,271.1881,270.1779,270.6533,18186.0
2024-12-19 10:20:00,273.43,273.65,272.83,273.16,12279.0,270.7919,271.0098,270.1977,270.5245,12279.0
2024-12-19 10:25:00,272.82,273.29,272.29,272.89,16605.0,270.1878,270.6533,269.6629,270.2571,16605.0
2024-12-19 10:30:00,273.07,273.29,271.92,272.64,30393.0,270.4354,270.6533,269.2965,270.0095,30393.0
2024-12-19 10:35:00,272.56,273.0,272.13,273.0,6813.0,269.9303,270.3661,269.5045,270.3661,6813.0
2024-12-19 10:40:00,272.84,273.13,272.06,272.29,11155.0,270.2076,270.4948,269.4351,269.6629,11155.0
2024-12-19 10:45:00,272.09,272.09,270.53,270.75,17116.0,269.4648,269.4648,267.9199,268.1378,17116.0
2024-12-19 10:50:00,270.75,270.99,270.22,270.38,8479.0,268.1378,268.3755,267.6129,267.7713,8479.0
2024-12-19 10:55:00,270.52,272.22,270.32,271.58,18251.0,267.91,269.5936,267.7119,268.9598,18251.0
2024-12-19 11:00:00,271.59,272.21,271.39,271.57,28955.0,268.9697,269.5837,268.7716,268.9499,28955.0
2024-12-19 11:05:00,271.75,271.75,270.67,271.4,12240.0,269.1281,269.1281,268.0585,268.7815,12240.0
2024-12-19 11:10:00,271.4,272.29,271.39,271.83,13390.0,268.7815,269.6629,268.7716,269.2073,13390.0
2024-12-19 11:15:00,272.04,272.34,271.81,272.09,11248.0,269.4153,269.7124,269.1875,269.4648,11248.0
2024-12-19 11:20:00,272.08,272.47,271.61,271.83,10147.0,269.4549,269.8412,268.9895,269.2073,10147.0
2024-12-19 11:25:00,272.05,272.05,270.94,271.49,23125.0,269.4252,269.4252,268.3259,268.8706,23125.0
2024-12-19 11:30:00,271.46,271.79,270.71,271.43,23353.0,268.8409,269.1677,268.0982,268.8112,23353.0
2024-12-19 11:35:00,271.44,272.33,271.44,272.19,15725.0,268.8211,269.7025,268.8211,269.5639,15725.0
2024-12-19 11:40:00,272.19,272.6,272.16,272.48,10242.0,269.5639,269.9699,269.5342,269.8511,10242.0
2024-12-19 11:45:00,272.41,273.11,272.13,272.8,13923.0,269.7818,270.475,269.5045,270.168,13923.0
2024-12-19 11:50:00,272.96,273.14,272.74,272.9,14018.0,270.3264,270.5047,270.1086,270.267,14018.0
2024-12-19 11:55:00,272.92,273.05,272.49,272.49,18758.0,270.2868,270.4156,269.861,269.861,18758.0
2024-12-19 12:00:00,272.5,273.92,272.5,273.88,36017.0,269.8709,271.2772,269.8709,271.2376,36017.0
2024-12-19 12:05:00,273.88,274.59,273.55,274.59,13088.0,271.2376,271.9407,270.9108,271.9407,13088.0
2024-12-19 12:10:00,274.57,276.36,274.42,276.25,33350.0,271.9209,273.6936,271.7724,273.5847,33350.0
2024-12-19 12:15:00,276.23,276.33,275.21,275.93,22323.0,273.5649,273.6639,272.5547,273.2678,22323.0
2024-12-19 12:20:00,275.92,276.12,274.1,274.13,46409.0,273.2579,273.456,271.4554,271.4852,46409.0
2024-12-19 12:25:00,274.44,275.07,273.7,275.07,24803.0,271.7922,272.4161,271.0593,272.4161,24803.0
2024-12-19 12:30:00,275.05,275.14,274.48,274.99,42215.0,272.3963,272.4854,271.8318,272.3369,42215.0
2024-12-19 12:35:00,274.84,275.0,274.64,274.98,13168.0,272.1883,272.3468,271.9902,272.327,13168.0
2024-12-19 12:40:00,275.09,275.6,274.74,275.28,42775.0,272.4359,272.941,272.0893,272.6241,42775.0
2024-12-19 12:45:00,275.47,276.55,275.44,276.05,36206.0,272.8122,273.8818,272.7825,273.3866,36206.0
2024-12-19 12:50:00,276.04,277.39,275.91,276.62,66012.0,273.3767,274.7137,273.248,273.9511,66012.0
2024-12-19 12:55:00,276.4,277.79,276.4,276.69,36933.0,273.7333,275.1098,273.7333,274.0205,36933.0
2024-12-19 13:00:00,276.83,277.02,276.5,276.68,16251.0,274.1591,274.3473,273.8323,274.0106,16251.0
2024-12-19 13:05:00,276.68,277.65,276.5,277.37,21878.0,274.0106,274.9712,273.8323,274.6939,21878.0
2024-12-19 13:10:00,277.37,277.84,277.19,277.71,12297.0,274.6939,275.1594,274.5156,275.0306,12297.0
2024-12-19 13:15:00,277.71,278.48,277.7,278.28,22361.0,275.0306,275.7932,275.0207,275.5951,22361.0
2024-12-19 13:20:00,278.26,279.18,278.11,279.18,23403.0,275.5753,276.4864,275.4268,276.4864,23403.0
2024-12-19 13:25:00,278.99,279.16,278.13,278.34,35093.0,276.2983,276.4666,275.4466,275.6545,35093.0
2024-12-19 13:30:00,278.19,279.41,278.16,279.13,24852.0,275.506,276.7142,275.4763,276.4369,24852.0
2024-12-19 13:35:00,279.26,279.59,279.0,279.24,38906.0,276.5657,276.8925,276.3082,276.5459,38906.0
2024-12-19 13:40:00,279.41,279.73,278.66,278.78,32594.0,276.7142,277.0311,275.9715,276.0903,32594.0
2024-12-19 13:45:00,278.64,279.03,278.14,278.15,26014.0,275.9516,276.3379,275.4565,275.4664,26014.0
2024-12-19 13:50:00,278.17,278.49,277.98,278.15,20566.0,275.4862,275.8031,275.298,275.4664,20566.0
2024-12-19 13:55:00,278.15,278.44,278.0,278.19,25030.0,275.4664,275.7536,275.3178,275.506,25030.0
2024-12-19 14:00:00,278.24,278.36,277.14,277.32,29521.0,275.5555,275.6743,274.4661,274.6444,29521.0
2024-12-19 14:05:00,277.32,277.63,276.75,277.5,35168.0,274.6444,274.9514,274.0799,274.8226,35168.0
2024-12-19 14:10:00,277.5,277.5,276.84,277.0,34021.0,274.8226,274.8226,274.169,274.3275,34021.0
2024-12-19 14:15:00,276.81,277.19,276.65,277.04,24415.0,274.1393,274.5156,273.9808,274.3671,24415.0
2024-12-19 14:20:00,277.03,277.16,276.17,276.47,26858.0,274.3572,274.4859,273.5055,273.8026,26858.0
2024-12-19 14:25:00,276.47,277.2,276.35,277.02,13241.0,273.8026,274.5255,273.6837,274.3473,13241.0
2024-12-19 14:30:00,277.13,277.18,276.27,276.5,9938.0,274.4562,274.5057,273.6045,273.8323,9938.0
2024-12-19 14:35:00,276.35,276.58,276.34,276.43,5964.0,273.6837,273.9115,273.6738,273.763,5964.0
2024-12-19 14:40:00,276.25,276.37,275.82,275.94,9848.0,273.5847,273.7035,273.1589,273.2777,9848.0
2024-12-19 14:45:00,275.82,276.64,275.72,276.51,22852.0,273.1589,273.9709,273.0598,273.8422,22852.0
2024-12-19 14:50:00,276.5,276.74,276.3,276.48,12531.0,273.8323,274.07,273.6342,273.8125,12531.0
2024-12-19 14:55:00,276.48,276.49,275.82,276.1,11300.0,273.8125,273.8224,273.1589,273.4362,11300.0
2024-12-19 15:00:00,276.0,276.01,275.2,275.21,16379.0,273.3371,273.347,272.5448,272.5547,16379.0
2024-12-19 15:05:00,275.32,275.62,275.2,275.52,33116.0,272.6637,272.9608,272.5448,272.8617,33116.0
2024-12-19 15:10:00,275.56,275.7,275.41,275.5,9011.0,272.9014,273.04,272.7528,272.8419,9011.0
2024-12-19 15:15:00,275.56,276.0,275.13,275.19,18055.0,272.9014,273.3371,272.4755,272.5349,18055.0
2024-12-19 15:20:00,275.19,275.31,274.64,274.65,11248.0,272.5349,272.6538,271.9902,272.0001,11248.0
2024-12-19 15:25:00,274.68,274.7,273.91,274.3,13821.0,272.0299,272.0497,271.2673,271.6535,13821.0
2024-12-19 15:30:00,274.31,274.71,274.1,274.63,22676.0,271.6634,272.0596,271.4554,271.9803,22676.0
2024-12-19 15:35:00,274.63,275.21,274.37,275.11,27353.0,271.9803,272.5547,271.7228,272.4557,27353.0
2024-12-19 15:40:00,274.95,278.97,274.95,277.49,114939.0,272.2972,276.2785,272.2972,274.8127,114939.0
2024-12-19 15:45:00,277.49,278.29,276.02,276.32,93102.0,274.8127,275.605,273.3569,273.654,93102.0
2024-12-19 15:50:00,276.32,276.81,275.85,276.42,68119.0,273.654,274.1393,273.1886,273.7531,68119.0
2024-12-19 15:55:00,276.33,276.33,274.51,274.95,183208.0,273.6639,273.6639,271.8615,272.2972,183208.0
2024-12-20 09:30:00,276.6,278.86,273.26,277.91,331725.0,273.9313,276.1695,270.6236,275.2287,331725.0
2024-12-20 09:35:00,278.24,279.99,276.8,279.79,37934.0,275.5555,277.2886,274.1294,277.0906,37934.0
2024-12-20 09:40:00,279.43,279.43,277.36,277.75,5455.0,276.734,276.734,274.684,275.0702,5455.0
2024-12-20 09:45:00,278.26,278.26,277.1,277.46,9839.0,275.5753,275.5753,274.4265,274.783,9839.0
2024-12-20 09:50:00,277.14,277.47,275.68,275.71,12158.0,274.4661,274.7929,273.0202,273.0499,12158.0
2024-12-20 09:55:00,275.8,275.83,274.77,274.78,8450.0,273.139,273.1688,272.119,272.1289,8450.0
2024-12-20 10:00:00,275.28,275.49,274.72,274.96,12093.0,272.6241,272.832,272.0695,272.3072,12093.0
2024-12-20 10:05:00,274.9,274.91,273.89,274.16,9649.0,272.2477,272.2576,271.2475,271.5149,9649.0
2024-12-20 10:10:00,274.38,274.81,273.89,274.75,7605.0,271.7327,272.1586,271.2475,272.0992,7605.0
2024-12-20 10:15:00,274.67,274.81,274.4,274.4,5561.0,272.0199,272.1586,271.7526,271.7526,5561.0
2024-12-20 10:20:00,274.86,274.86,274.09,274.49,7519.0,272.2081,272.2081,271.4455,271.8417,7519.0
2024-12-20 10:25:00,274.49,275.59,274.11,275.23,7086.0,271.8417,272.9311,271.4654,272.5745,7086.0
2024-12-20 10:30:00,275.66,275.95,275.46,275.79,3745.0,273.0004,273.2876,272.8023,273.1291,3745.0
2024-12-20 10:35:00,275.35,275.42,274.3,274.71,6479.0,272.6934,272.7627,271.6535,272.0596,6479.0
2024-12-20 10:40:00,274.71,275.99,274.71,275.76,8653.0,272.0596,273.3272,272.0596,273.0994,8653.0
2024-12-20 10:45:00,275.95,276.55,275.76,276.52,8328.0,273.2876,273.8818,273.0994,273.8521,8328.0
2024-12-20 10:50:00,276.64,277.69,276.41,277.22,11612.0,273.9709,275.0108,273.7432,274.5453,11612.0
2024-12-20 10:55:00,277.12,277.86,277.0,277.52,6316.0,274.4463,275.1792,274.3275,274.8425,6316.0
2024-12-20 11:00:00,277.53,278.78,277.43,278.65,7759.0,274.8524,276.0903,274.7533,275.9615,7759.0
2024-12-20 11:05:00,278.79,278.79,278.16,278.56,6326.0,276.1002,276.1002,275.4763,275.8724,6326.0
2024-12-20 11:10:00,278.53,278.59,277.97,277.97,7883.0,275.8427,275.9021,275.2881,275.2881,7883.0
2024-12-20 11:15:00,278.0,278.71,278.0,278.63,10405.0,275.3178,276.021,275.3178,275.9417,10405.0
2024-12-20 11:20:00,278.63,279.19,278.63,279.0,6580.0,275.9417,276.4963,275.9417,276.3082,6580.0
2024-12-20 11:25:00,278.96,279.1,278.53,278.53,9408.0,276.2686,276.4072,275.8427,275.8427,9408.0
2024-12-20 11:30:00,278.62,279.08,278.4,278.7,6795.0,275.9318,276.3874,275.714,276.0111,6795.0
2024-12-20 11:35:00,278.71,279.35,278.69,279.16,3200.0,276.021,276.6548,276.0012,276.4666,3200.0
2024-12-20 11:40:00,279.19,279.92,279.19,279.76,11666.0,276.4963,277.2193,276.4963,277.0608,11666.0
2024-12-20 11:45:00,279.6,280.1,279.6,279.85,5540.0,276.9024,277.3976,276.9024,277.15,5540.0
2024-12-20 11:50:00,279.85,279.96,279.18,279.83,13312.0,277.15,277.2589,276.4864,277.1302,13312.0
2024-12-20 11:55:00,279.84,280.08,279.67,279.68,5610.0,277.1401,277.3778,276.9717,276.9816,5610.0
2024-12-20 12:00:00,279.86,280.14,279.38,280.14,6943.0,277.1599,277.4372,276.6845,277.4372,6943.0
2024-12-20 12:05:00,279.99,280.34,279.76,280.2,7106.0,277.2886,277.6352,277.0608,277.4966,7106.0
2024-12-20 12:10:00,280.19,280.33,279.92,280.0,19430.0,277.4867,277.6253,277.2193,277.2985,19430.0
2024-12-20 12:15:00,279.86,279.92,279.54,279.71,11090.0,277.1599,277.2193,276.843,277.0113,11090.0
2024-12-20 12:20:00,279.72,280.3,279.52,280.04,9140.0,277.0212,277.5956,276.8232,277.3381,9140.0
2024-12-20 12:25:00,279.82,280.37,279.74,279.79,11578.0,277.1203,277.665,277.041,277.0906,11578.0
2024-12-20 12:30:00,279.7,279.77,279.32,279.48,6085.0,277.0014,277.0707,276.6251,276.7835,6085.0
2024-12-20 12:35:00,279.35,279.62,279.21,279.29,13058.0,276.6548,276.9222,276.5161,276.5954,13058.0
2024-12-20 12:40:00,279.47,279.93,279.47,279.75,4732.0,276.7736,277.2292,276.7736,277.0509,4732.0
2024-12-20 12:45:00,279.76,279.94,279.55,279.9,11094.0,277.0608,277.2391,276.8529,277.1995,11094.0
2024-12-20 12:50:00,279.59,279.96,279.38,279.65,8737.0,276.8925,277.2589,276.6845,276.9519,8737.0
2024-12-20 12:55:00,279.56,279.88,279.44,279.63,3136.0,276.8628,277.1797,276.7439,276.9321,3136.0
2024-12-20 13:00:00,279.63,279.64,279.01,279.33,6602.0,276.9321,276.942,276.3181,276.635,6602.0
2024-12-20 13:05:00,279.19,279.19,278.65,278.71,5945.0,276.4963,276.4963,275.9615,276.021,5945.0
2024-12-20 13:10:00,278.73,278.73,278.54,278.71,3178.0,276.0408,276.0408,275.8526,276.021,3178.0
2024-12-20 13:15:00,278.87,278.89,278.54,278.63,5569.0,276.1794,276.1992,275.8526,275.9417,5569.0
2024-12-20 13:20:00,278.49,278.73,278.05,278.35,12656.0,275.8031,276.0408,275.3673,275.6644,12656.0
2024-12-20 13:25:00,278.33,278.38,277.79,278.0,5171.0,275.6446,275.6942,275.1098,275.3178,5171.0
2024-12-20 13:30:00,277.95,278.28,277.95,278.13,12350.0,275.2683,275.5951,275.2683,275.4466,12350.0
2024-12-20 13:35:00,278.17,278.27,277.69,277.71,6921.0,275.4862,275.5852,275.0108,275.0306,6921.0
2024-12-20 13:40:00,277.81,277.81,277.49,277.53,4059.0,275.1297,275.1297,274.8127,274.8524,4059.0
2024-12-20 13:45:00,277.38,277.53,277.23,277.24,1702.0,274.7038,274.8524,274.5552,274.5652,1702.0
2024-12-20 13:50:00,277.11,277.44,276.85,277.28,6512.0,274.4364,274.7632,274.1789,274.6048,6512.0
2024-12-20 13:55:00,277.5,277.51,277.23,277.34,12248.0,274.8226,274.8325,274.5552,274.6642,12248.0
2024-12-20 14:00:00,277.42,277.51,276.8,276.92,4754.0,274.7434,274.8325,274.1294,274.2482,4754.0
2024-12-20 14:05:00,276.9,276.98,276.65,276.83,2921.0,274.2284,274.3077,273.9808,274.1591,2921.0
2024-12-20 14:10:00,276.78,277.05,276.75,276.99,7526.0,274.1096,274.377,274.0799,274.3176,7526.0
2024-12-20 14:15:00,276.94,277.04,276.84,276.86,9667.0,274.268,274.3671,274.169,274.1888,9667.0
2024-12-20 14:20:00,276.91,277.14,276.89,276.91,10147.0,274.2383,274.4661,274.2185,274.2383,10147.0
2024-12-20 14:25:00,277.01,277.13,276.91,277.02,18057.0,274.3374,274.4562,274.2383,274.3473,18057.0
2024-12-20 14:30:00,277.01,277.95,276.91,277.95,14653.0,274.3374,275.2683,274.2383,275.2683,14653.0
2024-12-20 14:35:00,277.98,278.22,277.75,277.76,11998.0,275.298,275.5357,275.0702,275.0801,11998.0
2024-12-20 14:40:00,277.75,277.89,277.54,277.72,10651.0,275.0702,275.2089,274.8623,275.0405,10651.0
2024-12-20 14:45:00,277.72,277.72,277.23,277.57,10544.0,275.0405,275.0405,274.5552,274.892,10544.0
2024-12-20 14:50:00,277.45,277.64,277.32,277.36,5855.0,274.7731,274.9613,274.6444,274.684,5855.0
2024-12-20 14:55:00,277.36,277.57,277.23,277.44,6839.0,274.684,274.892,274.5552,274.7632,6839.0
2024-12-20 15:00:00,277.45,277.46,276.85,276.98,7215.0,274.7731,274.783,274.1789,274.3077,7215.0
2024-12-20 15:05:00,276.98,277.1,276.63,276.64,7697.0,274.3077,274.4265,273.961,273.9709,7697.0
2024-12-20 15:10:00,276.64,277.03,276.54,276.99,14665.0,273.9709,274.3572,273.8719,274.3176,14665.0
2024-12-20 15:15:00,276.96,277.06,276.88,277.05,2383.0,274.2879,274.3869,274.2086,274.377,2383.0
2024-12-20 15:20:00,276.83,276.83,276.46,276.61,8696.0,274.1591,274.1591,273.7927,273.9412,8696.0
2024-12-20 15:25:00,276.6,276.83,276.46,276.61,8933.0,273.9313,274.1591,273.7927,273.9412,8933.0
2024-12-20 15:30:00,276.66,276.74,276.22,276.3,15704.0,273.9907,274.07,273.555,273.6342,15704.0
2024-12-20 15:35:00,276.37,277.68,276.24,277.64,42144.0,273.7035,275.0009,273.5748,274.9613,42144.0
2024-12-20 15:40:00,277.69,277.8,277.37,277.54,14821.0,275.0108,275.1198,274.6939,274.8623,14821.0
2024-12-20 15:45:00,277.64,277.67,276.64,276.67,19582.0,274.9613,274.991,273.9709,274.0007,19582.0
2024-12-20 15:50:00,276.7,277.05,276.19,276.68,44229.0,274.0304,274.377,273.5253,274.0106,44229.0
2024-12-20 15:55:00,276.63,277.16,276.39,277.16,75501.0,273.961,274.4859,273.7234,274.4859,75501.0
2024-12-23 09:30:00,275.91,277.27,273.43,274.43,26351.0,273.248,274.5949,270.7919,271.7823,26351.0
2024-12-23 09:35:00,274.22,274.78,273.2,274.34,10697.0,271.5743,272.1289,270.5641,271.6931,10697.0
2024-12-23 09:40:00,274.31,275.3,273.87,274.84,8540.0,271.6634,272.6439,271.2277,272.1883,8540.0
2024-12-23 09:45:00,274.84,275.1,273.85,274.01,12404.0,272.1883,272.4458,271.2079,271.3663,12404.0
2024-12-23 09:50:00,274.03,274.53,273.11,273.56,10566.0,271.3861,271.8813,270.475,270.9207,10566.0
2024-12-23 09:55:00,273.56,274.58,273.3,274.04,27951.0,270.9207,271.9308,270.6632,271.396,27951.0
2024-12-23 10:00:00,273.75,274.39,273.56,274.22,18916.0,271.1088,271.7427,270.9207,271.5743,18916.0
2024-12-23 10:05:00,274.22,275.67,274.22,275.31,25301.0,271.5743,273.0103,271.5743,272.6538,25301.0
2024-12-23 10:10:00,275.31,275.69,274.99,275.09,7680.0,272.6538,273.0301,272.3369,272.4359,7680.0
2024-12-23 10:15:00,275.18,275.52,274.64,275.18,6049.0,272.525,272.8617,271.9902,272.525,6049.0
2024-12-23 10:20:00,275.13,275.27,274.64,274.97,9714.0,272.4755,272.6142,271.9902,272.3171,9714.0
2024-12-23 10:25:00,274.98,275.98,274.95,275.66,12119.0,272.327,273.3173,272.2972,273.0004,12119.0
2024-12-23 10:30:00,275.96,275.99,275.44,275.8,5418.0,273.2975,273.3272,272.7825,273.139,5418.0
2024-12-23 10:35:00,275.8,276.32,275.75,276.03,14024.0,273.139,273.654,273.0895,273.3668,14024.0
2024-12-23 10:40:00,276.03,276.92,275.79,276.4,27225.0,273.3668,274.2482,273.1291,273.7333,27225.0
2024-12-23 10:45:00,276.4,276.49,275.93,276.16,9088.0,273.7333,273.8224,273.2678,273.4956,9088.0
2024-12-23 10:50:00,276.16,276.28,275.98,276.11,3189.0,273.4956,273.6144,273.3173,273.4461,3189.0
2024-12-23 10:55:00,276.11,276.55,275.89,276.1,15251.0,273.4461,273.8818,273.2282,273.4362,15251.0
2024-12-23 11:00:00,276.08,276.19,275.56,275.88,11127.0,273.4163,273.5253,272.9014,273.2183,11127.0
2024-12-23 11:05:00,275.88,276.75,275.6,276.57,10379.0,273.2183,274.0799,272.941,273.9016,10379.0
2024-12-23 11:10:00,276.42,276.74,276.41,276.5,8770.0,273.7531,274.07,273.7432,273.8323,8770.0
2024-12-23 11:15:00,276.5,276.63,276.2,276.47,5756.0,273.8323,273.961,273.5352,273.8026,5756.0
2024-12-23 11:20:00,276.47,276.47,275.33,275.6,18778.0,273.8026,273.8026,272.6736,272.941,18778.0
2024-12-23 11:25:00,275.6,276.06,275.45,275.6,7575.0,272.941,273.3965,272.7924,272.941,7575.0
2024-12-23 11:30:00,275.82,275.83,275.74,275.74,3482.0,273.1589,273.1688,273.0796,273.0796,3482.0
2024-12-23 11:35:00,275.6,275.76,275.5,275.68,1250.0,272.941,273.0994,272.8419,273.0202,1250.0
2024-12-23 11:40:00,275.84,276.36,275.66,276.1,22911.0,273.1787,273.6936,273.0004,273.4362,22911.0
2024-12-23 11:45:00,276.2,277.19,275.86,277.19,7801.0,273.5352,274.5156,273.1985,274.5156,7801.0
2024-12-23 11:50:00,277.27,277.66,277.14,277.66,2500.0,274.5949,274.9811,274.4661,274.9811,2500.0
2024-12-23 11:55:00,277.4,277.92,277.4,277.79,8595.0,274.7236,275.2386,274.7236,275.1098,8595.0
2024-12-23 12:00:00,277.79,278.03,277.15,277.16,9326.0,275.1098,275.3475,274.476,274.4859,9326.0
2024-12-23 12:05:00,277.15,277.68,277.14,277.24,4789.0,274.476,275.0009,274.4661,274.5652,4789.0
2024-12-23 12:10:00,277.44,277.84,277.43,277.72,4484.0,274.7632,275.1594,274.7533,275.0405,4484.0
2024-12-23 12:15:00,277.7,278.01,277.54,277.78,7963.0,275.0207,275.3277,274.8623,275.0999,7963.0
2024-12-23 12:20:00,277.79,277.93,277.61,277.75,7354.0,275.1098,275.2485,274.9316,275.0702,7354.0
2024-12-23 12:25:00,277.75,277.91,277.6,277.8,6761.0,275.0702,275.2287,274.9217,275.1198,6761.0
2024-12-23 12:30:00,277.71,277.83,277.58,277.71,7089.0,275.0306,275.1495,274.9019,275.0306,7089.0
2024-12-23 12:35:00,277.7,277.82,277.55,277.82,3686.0,275.0207,275.1396,274.8722,275.1396,3686.0
2024-12-23 12:40:00,277.73,278.0,277.69,278.0,4666.0,275.0504,275.3178,275.0108,275.3178,4666.0
2024-12-23 12:45:00,277.81,278.31,277.81,278.11,7299.0,275.1297,275.6248,275.1297,275.4268,7299.0
2024-12-23 12:50:00,278.16,278.43,277.9,278.26,5106.0,275.4763,275.7437,275.2188,275.5753,5106.0
2024-12-23 12:55:00,278.28,278.35,278.02,278.1,10080.0,275.5951,275.6644,275.3376,275.4169,10080.0
2024-12-23 13:00:00,278.13,278.5,278.13,278.4,2232.0,275.4466,275.813,275.4466,275.714,2232.0
2024-12-23 13:05:00,278.56,278.56,278.11,278.18,6719.0,275.8724,275.8724,275.4268,275.4961,6719.0
2024-12-23 13:10:00,278.32,278.81,278.32,278.81,5864.0,275.6347,276.12,275.6347,276.12,5864.0
2024-12-23 13:15:00,278.68,279.31,278.57,279.31,3602.0,275.9913,276.6152,275.8823,276.6152,3602.0
2024-12-23 13:20:00,279.07,279.31,278.73,278.88,10290.0,276.3775,276.6152,276.0408,276.1893,10290.0
2024-12-23 13:25:00,279.02,279.07,278.76,279.05,4105.0,276.328,276.3775,276.0705,276.3577,4105.0
2024-12-23 13:30:00,279.05,279.21,279.04,279.07,3725.0,276.3577,276.5161,276.3478,276.3775,3725.0
2024-12-23 13:35:00,279.22,279.75,278.96,279.75,13602.0,276.526,277.0509,276.2686,277.0509,13602.0
2024-12-23 13:40:00,279.63,279.78,279.32,279.46,23205.0,276.9321,277.0806,276.6251,276.7637,23205.0
2024-12-23 13:45:00,279.46,279.52,279.27,279.52,4489.0,276.7637,276.8232,276.5756,276.8232,4489.0
2024-12-23 13:50:00,279.39,279.74,279.39,279.71,4552.0,276.6944,277.041,276.6944,277.0113,4552.0
2024-12-23 13:55:00,279.67,279.78,279.45,279.48,11912.0,276.9717,277.0806,276.7538,276.7835,11912.0
2024-12-23 14:00:00,279.64,279.82,279.48,279.72,10954.0,276.942,277.1203,276.7835,277.0212,10954.0
2024-12-23 14:05:00,279.81,280.41,279.81,280.28,10675.0,277.1104,277.7046,277.1104,277.5758,10675.0
2024-12-23 14:10:00,280.23,280.63,279.97,280.46,26591.0,277.5263,277.9224,277.2688,277.7541,26591.0
2024-12-23 14:15:00,280.23,280.37,280.18,280.19,2335.0,277.5263,277.665,277.4768,277.4867,2335.0
2024-12-23 14:20:00,280.19,280.22,279.92,279.94,10879.0,277.4867,277.5164,277.2193,277.2391,10879.0
2024-12-23 14:25:00,279.93,280.2,279.66,279.94,9470.0,277.2292,277.4966,276.9618,277.2391,9470.0
2024-12-23 14:30:00,280.11,280.16,279.95,280.0,8947.0,277.4075,277.457,277.249,277.2985,8947.0
2024-12-23 14:35:00,279.88,280.08,279.81,279.9,5748.0,277.1797,277.3778,277.1104,277.1995,5748.0
2024-12-23 14:40:00,279.96,280.21,279.75,280.18,9800.0,277.2589,277.5065,277.0509,277.4768,9800.0
2024-12-23 14:45:00,280.13,280.33,279.69,280.12,24584.0,277.4273,277.6253,276.9915,277.4174,24584.0
2024-12-23 14:50:00,280.08,280.68,279.98,280.58,9918.0,277.3778,277.972,277.2787,277.8729,9918.0
2024-12-23 14:55:00,280.44,280.6,280.16,280.18,9853.0,277.7343,277.8927,277.457,277.4768,9853.0
2024-12-23 15:00:00,280.28,280.85,280.18,280.83,12739.0,277.5758,278.1403,277.4768,278.1205,12739.0
2024-12-23 15:05:00,280.84,280.97,280.48,280.57,14677.0,278.1304,278.2592,277.7739,277.863,14677.0
2024-12-23 15:10:00,280.56,280.56,280.08,280.12,8605.0,277.8531,277.8531,277.3778,277.4174,8605.0
2024-12-23 15:15:00,280.23,280.3,279.7,279.91,18706.0,277.5263,277.5956,277.0014,277.2094,18706.0
2024-12-23 15:20:00,280.05,280.69,279.96,280.66,8247.0,277.348,277.9819,277.2589,277.9522,8247.0
2024-12-23 15:25:00,280.62,280.8,280.53,280.58,13836.0,277.9125,278.0908,277.8234,277.8729,13836.0
2024-12-23 15:30:00,280.63,280.79,280.2,280.67,20669.0,277.9224,278.0809,277.4966,277.9621,20669.0
2024-12-23 15:35:00,280.69,280.99,280.49,280.8,19456.0,277.9819,278.279,277.7838,278.0908,19456.0
2024-12-23 15:40:00,280.86,281.48,280.84,280.94,29938.0,278.1502,278.7642,278.1304,278.2295,29938.0
2024-12-23 15:45:00,281.06,281.49,280.89,280.9,26060.0,278.3483,278.7741,278.1799,278.1898,26060.0
2024-12-23 15:50:00,281.06,282.05,281.06,281.35,57043.0,278.3483,279.3287,278.3483,278.6355,57043.0
2024-12-23 15:55:00,281.38,282.3,281.37,281.52,153387.0,278.6652,279.5763,278.6553,278.8039,153387.0
2024-12-24 09:30:00,280.09,280.75,278.55,280.04,14623.0,277.3877,278.0413,275.8625,277.3381,14623.0
2024-12-24 09:35:00,279.99,279.99,277.76,278.52,17207.0,277.2886,277.2886,275.0801,275.8328,17207.0
2024-12-24 09:40:00,278.65,279.0,277.54,278.08,3960.0,275.9615,276.3082,274.8623,275.397,3960.0
2024-12-24 09:45:00,278.09,278.12,277.66,277.66,10351.0,275.407,275.4367,274.9811,274.9811,10351.0
2024-12-24 09:50:00,277.81,277.81,277.07,277.26,8373.0,275.1297,275.1297,274.3968,274.585,8373.0
2024-12-24 09:55:00,277.18,277.71,277.07,277.4,10097.0,274.5057,275.0306,274.3968,274.7236,10097.0
2024-12-24 10:00:00,277.65,277.78,277.53,277.69,3900.0,274.9712,275.0999,274.8524,275.0108,3900.0
2024-12-24 10:05:00,277.52,278.48,277.5,278.3,6368.0,274.8425,275.7932,274.8226,275.6149,6368.0
2024-12-24 10:10:00,278.23,278.61,278.05,278.05,10497.0,275.5456,275.9219,275.3673,275.3673,10497.0
2024-12-24 10:15:00,278.05,278.65,278.01,278.65,5266.0,275.3673,275.9615,275.3277,275.9615,5266.0
2024-12-24 10:20:00,278.59,278.7,278.26,278.3,2869.0,275.9021,276.0111,275.5753,275.6149,2869.0
2024-12-24 10:25:00,278.33,278.46,278.12,278.19,4900.0,275.6446,275.7734,275.4367,275.506,4900.0
2024-12-24 10:30:00,278.18,278.76,277.74,278.29,7700.0,275.4961,276.0705,275.0603,275.605,7700.0
2024-12-24 10:35:00,278.37,278.53,278.29,278.29,3194.0,275.6843,275.8427,275.605,275.605,3194.0
2024-12-24 10:40:00,278.39,278.43,277.94,278.3,5356.0,275.7041,275.7437,275.2584,275.6149,5356.0
2024-12-24 10:45:00,278.1,278.3,277.7,277.7,4628.0,275.4169,275.6149,275.0207,275.0207,4628.0
2024-12-24 10:50:00,277.66,277.82,277.4,277.6,4474.0,274.9811,275.1396,274.7236,274.9217,4474.0
2024-12-24 10:55:00,277.4,277.6,277.16,277.3,11849.0,274.7236,274.9217,274.4859,274.6246,11849.0
2024-12-24 11:00:00,277.47,277.81,277.12,277.78,14619.0,274.7929,275.1297,274.4463,275.0999,14619.0
2024-12-24 11:05:00,277.7,277.99,277.47,277.9,5068.0,275.0207,275.3079,274.7929,275.2188,5068.0
2024-12-24 11:10:00,277.9,277.92,277.13,277.43,13705.0,275.2188,275.2386,274.4562,274.7533,13705.0
2024-12-24 11:15:00,277.42,277.46,277.13,277.29,10680.0,274.7434,274.783,274.4562,274.6147,10680.0
2024-12-24 11:20:00,277.19,277.66,277.15,277.66,4829.0,274.5156,274.9811,274.476,274.9811,4829.0
2024-12-24 11:25:00,277.77,277.92,277.62,277.66,3875.0,275.09,275.2386,274.9415,274.9811,3875.0
2024-12-24 11:30:00,277.8,278.05,277.35,277.41,4440.0,275.1198,275.3673,274.6741,274.7335,4440.0
2024-12-24 11:35:00,277.52,277.74,277.43,277.43,5926.0,274.8425,275.0603,274.7533,274.7533,5926.0
2024-12-24 11:40:00,277.6,277.6,277.35,277.35,1273.0,274.9217,274.9217,274.6741,274.6741,1273.0
2024-12-24 11:45:00,277.31,277.63,277.2,277.51,2938.0,274.6345,274.9514,274.5255,274.8325,2938.0
2024-12-24 11:50:00,277.66,277.74,277.03,277.03,4033.0,274.9811,275.0603,274.3572,274.3572,4033.0
2024-12-24 11:55:00,277.11,277.43,277.04,277.3,7564.0,274.4364,274.7533,274.3671,274.6246,7564.0
2024-12-24 12:00:00,277.22,277.85,277.2,277.55,3975.0,274.5453,275.1693,274.5255,274.8722,3975.0
2024-12-24 12:05:00,277.71,277.85,277.52,277.78,2673.0,275.0306,275.1693,274.8425,275.0999,2673.0
2024-12-24 12:10:00,277.7,278.09,277.7,278.05,3720.0,275.0207,275.407,275.0207,275.3673,3720.0
2024-12-24 12:15:00,277.99,278.45,277.9,278.41,8053.0,275.3079,275.7635,275.2188,275.7239,8053.0
2024-12-24 12:20:00,278.42,278.59,278.37,278.49,7360.0,275.7338,275.9021,275.6843,275.8031,7360.0
2024-12-24 12:25:00,278.37,278.63,278.33,278.37,8294.0,275.6843,275.9417,275.6446,275.6843,8294.0
2024-12-24 12:30:00,278.43,278.43,277.95,277.98,2681.0,275.7437,275.7437,275.2683,275.298,2681.0
2024-12-24 12:35:00,277.96,278.57,277.95,278.42,2779.0,275.2782,275.8823,275.2683,275.7338,2779.0
2024-12-24 12:40:00,278.42,278.44,277.96,277.96,5953.0,275.7338,275.7536,275.2782,275.2782,5953.0
2024-12-24 12:45:00,278.02,278.04,277.63,277.94,21455.0,275.3376,275.3574,274.9514,275.2584,21455.0
2024-12-24 12:50:00,277.99,278.79,277.94,278.73,18419.0,275.3079,276.1002,275.2584,276.0408,18419.0
2024-12-24 12:55:00,278.83,279.99,278.83,279.91,44584.0,276.1398,277.2886,276.1398,277.2094,44584.0
2024-12-26 09:30:00,280.06,281.11,279.65,279.93,18896.0,277.3579,278.3978,276.9519,277.2292,18896.0
2024-12-26 09:35:00,280.06,280.17,278.37,278.6,4980.0,277.3579,277.4669,275.6843,275.912,4980.0
2024-12-26 09:40:00,278.13,278.95,278.13,278.95,2726.0,275.4466,276.2587,275.4466,276.2587,2726.0
2024-12-26 09:45:00,278.89,280.28,278.81,280.17,5213.0,276.1992,277.5758,276.12,277.4669,5213.0
2024-12-26 09:50:00,280.28,280.73,280.17,280.4,6634.0,277.5758,278.0215,277.4669,277.6947,6634.0
2024-12-26 09:55:00,280.71,280.81,279.94,280.31,7974.0,278.0017,278.1007,277.2391,277.6055,7974.0
2024-12-26 10:00:00,280.33,280.87,279.96,280.43,13691.0,277.6253,278.1601,277.2589,277.7244,13691.0
2024-12-26 10:05:00,280.6,281.43,280.44,280.88,12566.0,277.8927,278.7147,277.7343,278.17,12566.0
2024-12-26 10:10:00,280.89,281.13,280.38,280.38,5781.0,278.1799,278.4176,277.6749,277.6749,5781.0
2024-12-26 10:15:00,280.31,280.32,279.8,279.87,12432.0,277.6055,277.6154,277.1005,277.1698,12432.0
2024-12-26 10:20:00,280.02,280.03,278.9,278.9,7881.0,277.3183,277.3282,276.2091,276.2091,7881.0
2024-12-26 10:25:00,279.05,279.05,278.61,278.8,7222.0,276.3577,276.3577,275.9219,276.1101,7222.0
2024-12-26 10:30:00,278.93,279.49,278.92,279.49,6100.0,276.2388,276.7934,276.2289,276.7934,6100.0
2024-12-26 10:35:00,279.45,279.5,278.87,279.0,4179.0,276.7538,276.8033,276.1794,276.3082,4179.0
2024-12-26 10:40:00,278.95,279.5,278.94,279.49,6361.0,276.2587,276.8033,276.2488,276.7934,6361.0
2024-12-26 10:45:00,279.4,280.12,279.4,280.12,6519.0,276.7043,277.4174,276.7043,277.4174,6519.0
2024-12-26 10:50:00,280.31,280.43,279.99,280.25,4130.0,277.6055,277.7244,277.2886,277.5461,4130.0
2024-12-26 10:55:00,280.18,280.5,280.0,280.41,5618.0,277.4768,277.7937,277.2985,277.7046,5618.0
2024-12-26 11:00:00,280.4,280.6,280.25,280.29,2912.0,277.6947,277.8927,277.5461,277.5857,2912.0
2024-12-26 11:05:00,280.39,280.4,280.13,280.32,4806.0,277.6848,277.6947,277.4273,277.6154,4806.0
2024-12-26 11:10:00,280.26,280.73,280.05,280.73,14482.0,277.556,278.0215,277.348,278.0215,14482.0
2024-12-26 11:15:00,280.73,281.23,280.58,281.23,7431.0,278.0215,278.5167,277.8729,278.5167,7431.0
2024-12-26 11:20:00,281.13,281.56,280.12,280.22,3072.0,278.4176,278.8435,277.4174,277.5164,3072.0
2024-12-26 11:25:00,280.26,281.15,280.26,280.98,5039.0,277.556,278.4374,277.556,278.2691,5039.0
2024-12-26 11:30:00,281.02,281.34,280.79,281.01,4938.0,278.3087,278.6256,278.0809,278.2988,4938.0
2024-12-26 11:35:00,280.92,281.15,280.7,281.15,4333.0,278.2096,278.4374,277.9918,278.4374,4333.0
2024-12-26 11:40:00,281.16,281.85,281.15,281.42,4014.0,278.4473,279.1307,278.4374,278.7048,4014.0
2024-12-26 11:45:00,281.36,281.38,281.0,281.16,9931.0,278.6454,278.6652,278.2889,278.4473,9931.0
2024-12-26 11:50:00,281.3,281.3,280.91,280.97,2995.0,278.586,278.586,278.1997,278.2592,2995.0
2024-12-26 11:55:00,280.74,280.87,280.24,280.47,10129.0,278.0314,278.1601,277.5362,277.764,10129.0
2024-12-26 12:00:00,280.43,280.7,280.03,280.37,12058.0,277.7244,277.9918,277.3282,277.665,12058.0
2024-12-26 12:05:00,280.33,280.45,279.62,280.03,3836.0,277.6253,277.7442,276.9222,277.3282,3836.0
2024-12-26 12:10:00,280.0,280.11,279.69,280.05,4920.0,277.2985,277.4075,276.9915,277.348,4920.0
2024-12-26 12:15:00,279.89,280.85,279.89,280.85,4612.0,277.1896,278.1403,277.1896,278.1403,4612.0
2024-12-26 12:20:00,280.7,281.36,280.7,281.13,9969.0,277.9918,278.6454,277.9918,278.4176,9969.0
2024-12-26 12:25:00,281.12,281.3,280.89,280.89,4720.0,278.4077,278.586,278.1799,278.1799,4720.0
2024-12-26 12:30:00,280.77,280.93,280.73,280.76,2062.0,278.0611,278.2196,278.0215,278.0512,2062.0
2024-12-26 12:35:00,280.8,281.18,280.6,281.17,7124.0,278.0908,278.4671,277.8927,278.4572,7124.0
2024-12-26 12:40:00,281.0,281.0,280.65,280.77,1679.0,278.2889,278.2889,277.9423,278.0611,1679.0
2024-12-26 12:45:00,280.77,280.96,280.61,280.75,4393.0,278.0611,278.2493,277.9026,278.0413,4393.0
2024-12-26 12:50:00,280.75,280.76,280.6,280.67,1309.0,278.0413,278.0512,277.8927,277.9621,1309.0
2024-12-26 12:55:00,280.6,280.67,280.28,280.29,3059.0,277.8927,277.9621,277.5758,277.5857,3059.0
2024-12-26 13:00:00,280.36,280.57,280.29,280.53,1902.0,277.6551,277.863,277.5857,277.8234,1902.0
2024-12-26 13:05:00,280.54,280.54,280.3,280.3,649.0,277.8333,277.8333,277.5956,277.5956,649.0
2024-12-26 13:10:00,280.66,280.66,280.3,280.49,3274.0,277.9522,277.9522,277.5956,277.7838,3274.0
2024-12-26 13:15:00,280.63,280.67,280.28,280.65,2188.0,277.9224,277.9621,277.5758,277.9423,2188.0
2024-12-26 13:20:00,280.65,280.65,280.37,280.63,1784.0,277.9423,277.9423,277.665,277.9224,1784.0
2024-12-26 13:25:00,280.61,280.64,280.45,280.59,1716.0,277.9026,277.9323,277.7442,277.8828,1716.0
2024-12-26 13:30:00,280.56,280.56,280.3,280.43,3012.0,277.8531,277.8531,277.5956,277.7244,3012.0
2024-12-26 13:35:00,280.48,280.56,280.34,280.54,4637.0,277.7739,277.8531,277.6352,277.8333,4637.0
2024-12-26 13:40:00,280.5,280.5,280.28,280.45,5377.0,277.7937,277.7937,277.5758,277.7442,5377.0
2024-12-26 13:45:00,280.4,280.6,280.24,280.6,4264.0,277.6947,277.8927,277.5362,277.8927,4264.0
2024-12-26 13:50:00,280.45,280.79,280.45,280.79,1767.0,277.7442,278.0809,277.7442,278.0809,1767.0
2024-12-26 13:55:00,280.85,280.9,280.3,280.3,3490.0,278.1403,278.1898,277.5956,277.5956,3490.0
2024-12-26 14:00:00,280.34,280.5,280.12,280.5,4611.0,277.6352,277.7937,277.4174,277.7937,4611.0
2024-12-26 14:05:00,280.4,280.4,280.2,280.2,1384.0,277.6947,277.6947,277.4966,277.4966,1384.0
2024-12-26 14:10:00,280.2,280.2,279.79,279.82,1622.0,277.4966,277.4966,277.0906,277.1203,1622.0
2024-12-26 14:15:00,279.96,280.14,279.65,280.06,3429.0,277.2589,277.4372,276.9519,277.3579,3429.0
2024-12-26 14:20:00,279.98,280.14,279.87,280.14,3006.0,277.2787,277.4372,277.1698,277.4372,3006.0
2024-12-26 14:25:00,280.11,280.11,279.64,279.64,4879.0,277.4075,277.4075,276.942,276.942,4879.0
2024-12-26 14:30:00,279.66,279.81,279.42,279.68,3762.0,276.9618,277.1104,276.7241,276.9816,3762.0
2024-12-26 14:35:00,279.73,280.02,279.71,280.0,2614.0,277.0311,277.3183,277.0113,277.2985,2614.0
2024-12-26 14:40:00,280.11,280.12,279.94,279.94,2101.0,277.4075,277.4174,277.2391,277.2391,2101.0
2024-12-26 14:45:00,279.97,280.18,279.8,280.09,4877.0,277.2688,277.4768,277.1005,277.3877,4877.0
2024-12-26 14:50:00,280.09,280.09,279.96,279.96,890.0,277.3877,277.3877,277.2589,277.2589,890.0
2024-12-26 14:55:00,280.08,280.21,279.98,280.21,2907.0,277.3778,277.5065,277.2787,277.5065,2907.0
2024-12-26 15:00:00,280.24,280.24,280.09,280.12,800.0,277.5362,277.5362,277.3877,277.4174,800.0
2024-12-26 15:05:00,280.1,280.34,280.1,280.22,1871.0,277.3976,277.6352,277.3976,277.5164,1871.0
2024-12-26 15:10:00,280.22,280.34,280.1,280.22,3980.0,277.5164,277.6352,277.3976,277.5164,3980.0
2024-12-26 15:15:00,280.22,280.34,280.13,280.32,4902.0,277.5164,277.6352,277.4273,277.6154,4902.0
2024-12-26 15:20:00,280.36,280.47,280.25,280.37,3831.0,277.6551,277.764,277.5461,277.665,3831.0
2024-12-26 15:25:00,280.38,280.79,280.37,280.43,7164.0,277.6749,278.0809,277.665,277.7244,7164.0
2024-12-26 15:30:00,280.48,280.56,280.34,280.56,3103.0,277.7739,277.8531,277.6352,277.8531,3103.0
2024-12-26 15:35:00,280.54,280.9,280.49,280.75,4124.0,277.8333,278.1898,277.7838,278.0413,4124.0
2024-12-26 15:40:00,280.74,280.74,280.51,280.57,5184.0,278.0314,278.0314,277.8036,277.863,5184.0
2024-12-26 15:45:00,280.55,280.95,280.54,280.89,12117.0,277.8432,278.2394,277.8333,278.1799,12117.0
2024-12-26 15:50:00,280.86,281.48,280.81,281.42,13669.0,278.1502,278.7642,278.1007,278.7048,13669.0
2024-12-26 15:55:00,281.43,281.87,281.43,281.6,69157.0,278.7147,279.1505,278.7147,278.8831,69157.0
2024-12-27 09:30:00,280.04,281.91,279.92,281.17,9835.0,277.3381,279.1901,277.2193,278.4572,9835.0
2024-12-27 09:35:00,280.99,281.06,280.34,280.96,1703.0,278.279,278.3483,277.6352,278.2493,1703.0
2024-12-27 09:40:00,281.66,282.78,281.24,281.45,5708.0,278.9425,280.0517,278.5266,278.7345,5708.0
2024-12-27 09:45:00,281.68,281.73,280.87,281.19,3883.0,278.9623,279.0118,278.1601,278.477,3883.0
2024-12-27 09:50:00,281.18,281.18,280.56,280.9,6024.0,278.4671,278.4671,277.8531,278.1898,6024.0
2024-12-27 09:55:00,280.92,281.32,280.86,281.03,2923.0,278.2096,278.6058,278.1502,278.3186,2923.0
2024-12-27 10:00:00,281.35,281.35,280.32,280.51,11640.0,278.6355,278.6355,277.6154,277.8036,11640.0
2024-12-27 10:05:00,280.73,281.4,280.73,281.19,4493.0,278.0215,278.685,278.0215,278.477,4493.0
2024-12-27 10:10:00,281.06,281.14,280.69,280.93,3629.0,278.3483,278.4275,277.9819,278.2196,3629.0
2024-12-27 10:15:00,280.96,281.57,280.83,281.31,6383.0,278.2493,278.8534,278.1205,278.5959,6383.0
2024-12-27 10:20:00,281.15,281.3,280.39,280.46,6469.0,278.4374,278.586,277.6848,277.7541,6469.0
2024-12-27 10:25:00,280.21,280.31,279.15,279.44,3036.0,277.5065,277.6055,276.4567,276.7439,3036.0
2024-12-27 10:30:00,279.44,279.52,279.09,279.11,4359.0,276.7439,276.8232,276.3973,276.4171,4359.0
2024-12-27 10:35:00,279.36,280.03,279.3,279.81,4538.0,276.6647,277.3282,276.6053,277.1104,4538.0
2024-12-27 10:40:00,279.51,280.01,279.51,279.73,2273.0,276.8133,277.3084,276.8133,277.0311,2273.0
2024-12-27 10:45:00,279.93,280.12,279.9,280.0,1534.0,277.2292,277.4174,277.1995,277.2985,1534.0
2024-12-27 10:50:00,280.03,280.18,279.64,279.72,3380.0,277.3282,277.4768,276.942,277.0212,3380.0
2024-12-27 10:55:00,279.68,279.68,279.01,279.3,2647.0,276.9816,276.9816,276.3181,276.6053,2647.0
2024-12-27 11:00:00,279.16,279.22,278.86,278.93,4195.0,276.4666,276.526,276.1695,276.2388,4195.0
2024-12-27 11:05:00,278.93,279.37,278.93,279.1,4178.0,276.2388,276.6746,276.2388,276.4072,4178.0
2024-12-27 11:10:00,279.08,279.29,279.02,279.02,2307.0,276.3874,276.5954,276.328,276.328,2307.0
2024-12-27 11:15:00,279.0,279.07,278.62,278.75,3709.0,276.3082,276.3775,275.9318,276.0606,3709.0
2024-12-27 11:20:00,278.58,279.45,278.58,279.45,2493.0,275.8922,276.7538,275.8922,276.7538,2493.0
2024-12-27 11:25:00,279.27,279.74,279.22,279.63,1325.0,276.5756,277.041,276.526,276.9321,1325.0
2024-12-27 11:30:00,279.45,279.58,279.31,279.43,1000.0,276.7538,276.8826,276.6152,276.734,1000.0
2024-12-27 11:35:00,279.42,279.74,279.42,279.42,3881.0,276.7241,277.041,276.7241,276.7241,3881.0
2024-12-27 11:40:00,279.34,279.34,278.92,279.06,2996.0,276.6449,276.6449,276.2289,276.3676,2996.0
2024-12-27 11:45:00,278.9,278.93,278.37,278.37,2287.0,276.2091,276.2388,275.6843,275.6843,2287.0
2024-12-27 11:50:00,278.32,278.47,278.05,278.47,4132.0,275.6347,275.7833,275.3673,275.7833,4132.0
2024-12-27 11:55:00,278.49,278.68,278.45,278.68,1371.0,275.8031,275.9913,275.7635,275.9913,1371.0
2024-12-27 12:00:00,278.53,278.64,278.16,278.19,10875.0,275.8427,275.9516,275.4763,275.506,10875.0
2024-12-27 12:05:00,278.29,278.31,277.74,278.09,6306.0,275.605,275.6248,275.0603,275.407,6306.0
2024-12-27 12:10:00,278.0,278.0,277.66,277.66,1365.0,275.3178,275.3178,274.9811,274.9811,1365.0
2024-12-27 12:15:00,277.85,277.94,277.45,277.78,13041.0,275.1693,275.2584,274.7731,275.0999,13041.0
2024-12-27 12:20:00,277.7,277.88,276.6,276.78,13379.0,275.0207,275.199,273.9313,274.1096,13379.0
2024-12-27 12:25:00,276.74,277.61,276.74,277.61,10465.0,274.07,274.9316,274.07,274.9316,10465.0
2024-12-27 12:30:00,277.62,277.89,277.5,277.75,4175.0,274.9415,275.2089,274.8226,275.0702,4175.0
2024-12-27 12:35:00,277.74,277.94,277.74,277.76,3753.0,275.0603,275.2584,275.0603,275.0801,3753.0
2024-12-27 12:40:00,277.82,277.94,277.38,277.42,11391.0,275.1396,275.2584,274.7038,274.7434,11391.0
2024-12-27 12:45:00,277.86,278.05,277.67,277.86,2561.0,275.1792,275.3673,274.991,275.1792,2561.0
2024-12-27 12:50:00,277.74,278.14,277.74,277.9,4607.0,275.0603,275.4565,275.0603,275.2188,4607.0
2024-12-27 12:55:00,278.0,278.27,277.91,278.26,2596.0,275.3178,275.5852,275.2287,275.5753,2596.0
2024-12-27 13:00:00,278.32,278.47,278.26,278.47,1698.0,275.6347,275.7833,275.5753,275.7833,1698.0
2024-12-27 13:05:00,278.29,278.29,277.78,277.79,2213.0,275.605,275.605,275.0999,275.1098,2213.0
2024-12-27 13:10:00,277.87,278.18,277.86,278.16,2899.0,275.1891,275.4961,275.1792,275.4763,2899.0
2024-12-27 13:15:00,278.02,278.05,277.89,277.96,1294.0,275.3376,275.3673,275.2089,275.2782,1294.0
2024-12-27 13:20:00,278.09,278.15,277.91,277.92,1695.0,275.407,275.4664,275.2287,275.2386,1695.0
2024-12-27 13:25:00,277.88,277.98,277.82,277.82,1362.0,275.199,275.298,275.1396,275.1396,1362.0
2024-12-27 13:30:00,277.83,278.05,277.8,278.05,1710.0,275.1495,275.3673,275.1198,275.3673,1710.0
2024-12-27 13:35:00,277.84,278.32,277.84,278.3,4208.0,275.1594,275.6347,275.1594,275.6149,4208.0
2024-12-27 13:40:00,278.3,278.3,277.95,278.07,2495.0,275.6149,275.6149,275.2683,275.3871,2495.0
2024-12-27 13:45:00,277.9,278.08,277.77,277.92,3070.0,275.2188,275.397,275.09,275.2386,3070.0
2024-12-27 13:50:00,277.94,278.02,277.71,277.91,3715.0,275.2584,275.3376,275.0306,275.2287,3715.0
2024-12-27 13:55:00,277.83,277.93,277.76,277.76,641.0,275.1495,275.2485,275.0801,275.0801,641.0
2024-12-27 14:00:00,277.97,278.04,277.79,277.89,2273.0,275.2881,275.3574,275.1098,275.2089,2273.0
2024-12-27 14:05:00,277.8,277.91,277.72,277.72,2194.0,275.1198,275.2287,275.0405,275.0405,2194.0
2024-12-27 14:10:00,277.85,278.3,277.85,278.21,6312.0,275.1693,275.6149,275.1693,275.5258,6312.0
2024-12-27 14:15:00,278.09,278.54,278.09,278.54,2681.0,275.407,275.8526,275.407,275.8526,2681.0
2024-12-27 14:20:00,278.62,278.84,278.38,278.71,2200.0,275.9318,276.1497,275.6942,276.021,2200.0
2024-12-27 14:25:00,278.73,278.86,278.6,278.66,4171.0,276.0408,276.1695,275.912,275.9715,4171.0
2024-12-27 14:30:00,278.66,278.66,278.41,278.57,3800.0,275.9715,275.9715,275.7239,275.8823,3800.0
2024-12-27 14:35:00,278.64,278.7,278.45,278.64,7359.0,275.9516,276.0111,275.7635,275.9516,7359.0
2024-12-27 14:40:00,278.56,279.0,278.56,278.94,8093.0,275.8724,276.3082,275.8724,276.2488,8093.0
2024-12-27 14:45:00,279.07,279.07,278.89,278.92,2368.0,276.3775,276.3775,276.1992,276.2289,2368.0
2024-12-27 14:50:00,278.85,278.91,278.59,278.75,2930.0,276.1596,276.219,275.9021,276.0606,2930.0
2024-12-27 14:55:00,278.69,278.97,278.69,278.74,1798.0,276.0012,276.2785,276.0012,276.0507,1798.0
2024-12-27 15:00:00,278.75,278.8,278.56,278.56,4502.0,276.0606,276.1101,275.8724,275.8724,4502.0
2024-12-27 15:05:00,278.58,278.61,278.18,278.53,6699.0,275.8922,275.9219,275.4961,275.8427,6699.0
2024-12-27 15:10:00,278.59,278.59,278.18,278.2,2504.0,275.9021,275.9021,275.4961,275.5159,2504.0
2024-12-27 15:15:00,278.2,278.2,278.02,278.19,3589.0,275.5159,275.5159,275.3376,275.506,3589.0
2024-12-27 15:20:00,278.1,278.1,277.86,277.96,3895.0,275.4169,275.4169,275.1792,275.2782,3895.0
2024-12-27 15:25:00,277.97,278.07,277.77,277.9,5277.0,275.2881,275.3871,275.09,275.2188,5277.0
2024-12-27 15:30:00,278.0,278.19,277.93,278.13,5326.0,275.3178,275.506,275.2485,275.4466,5326.0
2024-12-27 15:35:00,278.18,278.18,277.84,277.85,3524.0,275.4961,275.4961,275.1594,275.1693,3524.0
2024-12-27 15:40:00,277.89,277.89,277.34,277.54,5709.0,275.2089,275.2089,274.6642,274.8623,5709.0
2024-12-27 15:45:00,277.36,277.82,277.36,277.73,7667.0,274.684,275.1396,274.684,275.0504,7667.0
2024-12-27 15:50:00,277.83,278.71,277.82,278.62,16412.0,275.1495,276.021,275.1396,275.9318,16412.0
2024-12-27 15:55:00,278.62,278.72,278.13,278.71,49195.0,275.9318,276.0309,275.4466,276.021,49195.0
2024-12-30 09:30:00,277.71,277.71,275.85,275.99,9511.0,275.0306,275.0306,273.1886,273.3272,9511.0
2024-12-30 09:35:00,276.93,276.93,274.73,275.16,2800.0,274.2581,274.2581,272.0794,272.5052,2800.0
2024-12-30 09:40:00,274.8,275.59,274.52,275.59,6994.0,272.1487,272.9311,271.8714,272.9311,6994.0
2024-12-30 09:45:00,274.97,275.0,274.3,274.56,7389.0,272.3171,272.3468,271.6535,271.911,7389.0
2024-12-30 09:50:00,274.45,274.71,274.09,274.44,3947.0,271.8021,272.0596,271.4455,271.7922,3947.0
2024-12-30 09:55:00,274.46,274.66,274.24,274.61,2515.0,271.812,272.01,271.5941,271.9605,2515.0
2024-12-30 10:00:00,274.55,274.58,273.93,273.94,5667.0,271.9011,271.9308,271.2871,271.297,5667.0
2024-12-30 10:05:00,273.85,275.12,273.85,275.12,5136.0,271.2079,272.4656,271.2079,272.4656,5136.0
2024-12-30 10:10:00,275.03,275.03,274.2,274.2,13673.0,272.3765,272.3765,271.5545,271.5545,13673.0
2024-12-30 10:15:00,274.1,274.34,273.58,274.34,3905.0,271.4554,271.6931,270.9405,271.6931,3905.0
2024-12-30 10:20:00,274.06,274.78,273.92,274.78,3546.0,271.4158,272.1289,271.2772,272.1289,3546.0
2024-12-30 10:25:00,274.56,274.56,274.06,274.32,5112.0,271.911,271.911,271.4158,271.6733,5112.0
2024-12-30 10:30:00,274.34,274.7,274.2,274.5,3073.0,271.6931,272.0497,271.5545,271.8516,3073.0
2024-12-30 10:35:00,274.36,274.36,273.78,274.16,3049.0,271.7129,271.7129,271.1385,271.5149,3049.0
2024-12-30 10:40:00,274.26,274.7,274.26,274.28,8054.0,271.6139,272.0497,271.6139,271.6337,8054.0
2024-12-30 10:45:00,274.5,274.61,274.2,274.2,2453.0,271.8516,271.9605,271.5545,271.5545,2453.0
2024-12-30 10:50:00,274.42,274.53,274.25,274.25,1980.0,271.7724,271.8813,271.604,271.604,1980.0
2024-12-30 10:55:00,274.32,274.68,274.15,274.43,5170.0,271.6733,272.0299,271.505,271.7823,5170.0
2024-12-30 11:00:00,274.22,274.85,274.21,274.85,10544.0,271.5743,272.1982,271.5644,272.1982,10544.0
2024-12-30 11:05:00,274.67,274.89,274.43,274.81,15535.0,272.0199,272.2378,271.7823,272.1586,15535.0
2024-12-30 11:10:00,274.71,275.06,274.7,274.91,10138.0,272.0596,272.4062,272.0497,272.2576,10138.0
2024-12-30 11:15:00,274.89,275.54,274.87,275.54,10600.0,272.2378,272.8816,272.218,272.8816,10600.0
2024-12-30 11:20:00,275.6,275.68,275.4,275.48,3451.0,272.941,273.0202,272.7429,272.8221,3451.0
2024-12-30 11:25:00,275.48,276.08,275.31,276.05,10981.0,272.8221,273.4163,272.6538,273.3866,10981.0
2024-12-30 11:30:00,275.99,276.24,275.99,276.24,1884.0,273.3272,273.5748,273.3272,273.5748,1884.0
2024-12-30 11:35:00,276.22,276.38,276.22,276.25,4319.0,273.555,273.7135,273.555,273.5847,4319.0
2024-12-30 11:40:00,276.41,276.59,276.37,276.37,9986.0,273.7432,273.9214,273.7035,273.7035,9986.0
2024-12-30 11:45:00,276.25,276.28,275.5,275.5,3991.0,273.5847,273.6144,272.8419,272.8419,3991.0
2024-12-30 11:50:00,275.64,275.8,275.38,275.75,4229.0,272.9806,273.139,272.7231,273.0895,4229.0
2024-12-30 11:55:00,275.75,276.09,275.74,275.96,4957.0,273.0895,273.4262,273.0796,273.2975,4957.0
2024-12-30 12:00:00,275.84,276.33,275.82,276.21,4263.0,273.1787,273.6639,273.1589,273.5451,4263.0
2024-12-30 12:05:00,276.33,276.4,276.04,276.17,3939.0,273.6639,273.7333,273.3767,273.5055,3939.0
2024-12-30 12:10:00,276.32,276.68,276.25,276.6,14211.0,273.654,274.0106,273.5847,273.9313,14211.0
2024-12-30 12:15:00,276.71,276.8,276.52,276.54,3629.0,274.0403,274.1294,273.8521,273.8719,3629.0
2024-12-30 12:20:00,276.48,276.5,276.2,276.4,14040.0,273.8125,273.8323,273.5352,273.7333,14040.0
2024-12-30 12:25:00,276.37,276.99,276.36,276.84,4108.0,273.7035,274.3176,273.6936,274.169,4108.0
2024-12-30 12:30:00,276.68,276.88,276.49,276.86,3851.0,274.0106,274.2086,273.8224,274.1888,3851.0
2024-12-30 12:35:00,276.77,276.88,276.75,276.75,3642.0,274.0997,274.2086,274.0799,274.0799,3642.0
2024-12-30 12:40:00,276.85,276.85,276.1,276.17,13343.0,274.1789,274.1789,273.4362,273.5055,13343.0
2024-12-30 12:45:00,276.09,276.5,275.76,276.44,7471.0,273.4262,273.8323,273.0994,273.7729,7471.0
2024-12-30 12:50:00,276.34,276.52,276.26,276.26,4125.0,273.6738,273.8521,273.5946,273.5946,4125.0
2024-12-30 12:55:00,276.25,276.25,275.73,276.23,8797.0,273.5847,273.5847,273.0697,273.5649,8797.0
2024-12-30 13:00:00,276.17,276.62,276.0,276.62,11212.0,273.5055,273.9511,273.3371,273.9511,11212.0
2024-12-30 13:05:00,276.5,276.65,276.22,276.57,5643.0,273.8323,273.9808,273.555,273.9016,5643.0
2024-12-30 13:10:00,276.45,276.85,276.45,276.74,4837.0,273.7828,274.1789,273.7828,274.07,4837.0
2024-12-30 13:15:00,276.63,276.63,276.24,276.41,8215.0,273.961,273.961,273.5748,273.7432,8215.0
2024-12-30 13:20:00,276.37,276.76,276.3,276.51,9893.0,273.7035,274.0898,273.6342,273.8422,9893.0
2024-12-30 13:25:00,276.64,276.64,276.09,276.09,7670.0,273.9709,273.9709,273.4262,273.4262,7670.0
2024-12-30 13:30:00,276.01,276.3,275.84,276.28,3403.0,273.347,273.6342,273.1787,273.6144,3403.0
2024-12-30 13:35:00,276.33,276.35,275.98,275.98,3808.0,273.6639,273.6837,273.3173,273.3173,3808.0
2024-12-30 13:40:00,276.13,276.36,276.01,276.32,5102.0,273.4659,273.6936,273.347,273.654,5102.0
2024-12-30 13:45:00,276.23,276.31,276.0,276.23,5097.0,273.5649,273.6441,273.3371,273.5649,5097.0
2024-12-30 13:50:00,276.23,276.33,276.1,276.29,5057.0,273.5649,273.6639,273.4362,273.6243,5057.0
2024-12-30 13:55:00,276.24,276.24,275.92,275.99,5493.0,273.5748,273.5748,273.2579,273.3272,5493.0
2024-12-30 14:00:00,276.0,276.23,275.83,276.12,10344.0,273.3371,273.5649,273.1688,273.456,10344.0
2024-12-30 14:05:00,276.15,276.15,275.66,275.89,11343.0,273.4857,273.4857,273.0004,273.2282,11343.0
2024-12-30 14:10:00,275.89,275.89,275.61,275.65,4541.0,273.2282,273.2282,272.9509,272.9905,4541.0
2024-12-30 14:15:00,275.75,275.82,275.39,275.39,6173.0,273.0895,273.1589,272.733,272.733,6173.0
2024-12-30 14:20:00,275.34,275.34,274.85,275.0,7285.0,272.6835,272.6835,272.1982,272.3468,7285.0
2024-12-30 14:25:00,275.02,275.45,274.97,275.28,10047.0,272.3666,272.7924,272.3171,272.6241,10047.0
2024-12-30 14:30:00,275.18,275.5,275.17,275.35,5943.0,272.525,272.8419,272.5151,272.6934,5943.0
2024-12-30 14:35:00,275.5,275.8,275.36,275.8,6954.0,272.8419,273.139,272.7033,273.139,6954.0
2024-12-30 14:40:00,275.68,276.02,275.68,275.74,13868.0,273.0202,273.3569,273.0202,273.0796,13868.0
2024-12-30 14:45:00,275.59,275.98,275.5,275.56,6546.0,272.9311,273.3173,272.8419,272.9014,6546.0
2024-12-30 14:50:00,275.69,275.83,275.52,275.63,5946.0,273.0301,273.1688,272.8617,272.9707,5946.0
2024-12-30 14:55:00,275.69,275.94,275.59,275.64,4436.0,273.0301,273.2777,272.9311,272.9806,4436.0
2024-12-30 15:00:00,275.64,275.72,275.46,275.47,3410.0,272.9806,273.0598,272.8023,272.8122,3410.0
2024-12-30 15:05:00,275.5,275.6,275.27,275.55,7022.0,272.8419,272.941,272.6142,272.8915,7022.0
2024-12-30 15:10:00,275.62,275.63,275.34,275.5,6826.0,272.9608,272.9707,272.6835,272.8419,6826.0
2024-12-30 15:15:00,275.48,275.67,275.34,275.67,6091.0,272.8221,273.0103,272.6835,273.0103,6091.0
2024-12-30 15:20:00,275.64,275.69,275.28,275.28,11824.0,272.9806,273.0301,272.6241,272.6241,11824.0
2024-12-30 15:25:00,275.2,275.29,274.58,274.68,7528.0,272.5448,272.634,271.9308,272.0299,7528.0
2024-12-30 15:30:00,274.76,274.79,274.54,274.71,11987.0,272.1091,272.1388,271.8912,272.0596,11987.0
2024-12-30 15:35:00,274.55,274.76,274.37,274.76,5078.0,271.9011,272.1091,271.7228,272.1091,5078.0
2024-12-30 15:40:00,274.61,274.85,274.49,274.84,11072.0,271.9605,272.1982,271.8417,272.1883,11072.0
2024-12-30 15:45:00,274.81,275.02,274.72,274.94,11341.0,272.1586,272.3666,272.0695,272.2873,11341.0
2024-12-30 15:50:00,275.09,275.74,274.95,275.36,20813.0,272.4359,273.0796,272.2972,272.7033,20813.0
2024-12-30 15:55:00,275.49,275.53,274.95,275.0,53473.0,272.832,272.8717,272.2972,272.3468,53473.0
2024-12-31 09:30:00,276.0,277.43,276.0,276.41,7799.0,273.3371,274.7533,273.3371,273.7432,7799.0
2024-12-31 09:35:00,276.56,277.91,276.26,277.66,2009.0,273.8917,275.2287,273.5946,274.9811,2009.0
2024-12-31 09:40:00,277.18,277.57,276.9,277.4,1935.0,274.5057,274.892,274.2284,274.7236,1935.0
2024-12-31 09:45:00,277.69,277.99,277.2,277.95,5541.0,275.0108,275.3079,274.5255,275.2683,5541.0
2024-12-31 09:50:00,277.53,277.8,277.35,277.38,10473.0,274.8524,275.1198,274.6741,274.7038,10473.0
2024-12-31 09:55:00,277.38,277.72,276.87,277.07,7288.0,274.7038,275.0405,274.1987,274.3968,7288.0
2024-12-31 10:00:00,277.33,277.78,277.02,277.38,9106.0,274.6543,275.0999,274.3473,274.7038,9106.0
2024-12-31 10:05:00,277.33,277.71,277.27,277.43,7115.0,274.6543,275.0306,274.5949,274.7533,7115.0
2024-12-31 10:10:00,277.3,277.3,276.79,276.94,1900.0,274.6246,274.6246,274.1195,274.268,1900.0
2024-12-31 10:15:00,276.83,277.36,276.67,277.13,7734.0,274.1591,274.684,274.0007,274.4562,7734.0
2024-12-31 10:20:00,277.19,277.41,277.05,277.31,2422.0,274.5156,274.7335,274.377,274.6345,2422.0
2024-12-31 10:25:00,277.12,277.12,276.53,276.59,3557.0,274.4463,274.4463,273.862,273.9214,3557.0
2024-12-31 10:30:00,276.56,276.59,276.31,276.47,1772.0,273.8917,273.9214,273.6441,273.8026,1772.0
2024-12-31 10:35:00,276.59,276.77,276.47,276.67,3910.0,273.9214,274.0997,273.8026,274.0007,3910.0
2024-12-31 10:40:00,276.49,276.85,276.49,276.79,3765.0,273.8224,274.1789,273.8224,274.1195,3765.0
2024-12-31 10:45:00,276.66,276.9,276.55,276.8,1300.0,273.9907,274.2284,273.8818,274.1294,1300.0
2024-12-31 10:50:00,276.8,276.81,276.52,276.69,1115.0,274.1294,274.1393,273.8521,274.0205,1115.0
2024-12-31 10:55:00,276.58,276.58,276.11,276.25,16842.0,273.9115,273.9115,273.4461,273.5847,16842.0
2024-12-31 11:00:00,276.25,276.47,276.23,276.29,2820.0,273.5847,273.8026,273.5649,273.6243,2820.0
2024-12-31 11:05:00,276.3,276.41,275.57,275.6,4664.0,273.6342,273.7432,272.9113,272.941,4664.0
2024-12-31 11:10:00,275.88,275.88,275.2,275.39,3037.0,273.2183,273.2183,272.5448,272.733,3037.0
2024-12-31 11:15:00,275.39,275.55,275.0,275.25,21293.0,272.733,272.8915,272.3468,272.5944,21293.0
2024-12-31 11:20:00,275.05,275.42,274.74,275.02,9468.0,272.3963,272.7627,272.0893,272.3666,9468.0
2024-12-31 11:25:00,275.0,275.46,274.81,275.32,4170.0,272.3468,272.8023,272.1586,272.6637,4170.0
2024-12-31 11:30:00,275.2,275.52,275.2,275.52,3063.0,272.5448,272.8617,272.5448,272.8617,3063.0
2024-12-31 11:35:00,275.4,275.43,275.0,275.13,2437.0,272.7429,272.7726,272.3468,272.4755,2437.0
2024-12-31 11:40:00,274.98,275.61,274.98,275.5,4590.0,272.327,272.9509,272.327,272.8419,4590.0
2024-12-31 11:45:00,275.33,275.45,275.28,275.28,2245.0,272.6736,272.7924,272.6241,272.6241,2245.0
2024-12-31 11:50:00,275.25,275.36,274.65,274.87,1732.0,272.5944,272.7033,272.0001,272.218,1732.0
2024-12-31 11:55:00,274.62,274.75,274.38,274.56,4616.0,271.9704,272.0992,271.7327,271.911,4616.0
2024-12-31 12:00:00,274.52,274.66,274.24,274.44,6072.0,271.8714,272.01,271.5941,271.7922,6072.0
2024-12-31 12:05:00,274.51,274.53,274.27,274.45,3375.0,271.8615,271.8813,271.6238,271.8021,3375.0
2024-12-31 12:10:00,274.46,274.46,273.85,273.93,15555.0,271.812,271.812,271.2079,271.2871,15555.0
2024-12-31 12:15:00,273.93,274.31,273.93,274.03,3673.0,271.2871,271.6634,271.2871,271.3861,3673.0
2024-12-31 12:20:00,274.05,274.66,273.9,274.63,5507.0,271.4059,272.01,271.2574,271.9803,5507.0
2024-12-31 12:25:00,274.49,274.73,274.05,274.17,3188.0,271.8417,272.0794,271.4059,271.5248,3188.0
2024-12-31 12:30:00,274.28,274.28,273.94,274.08,3296.0,271.6337,271.6337,271.297,271.4356,3296.0
2024-12-31 12:35:00,274.09,274.23,273.98,274.08,4313.0,271.4455,271.5842,271.3366,271.4356,4313.0
2024-12-31 12:40:00,274.13,274.41,273.97,274.41,2398.0,271.4852,271.7625,271.3267,271.7625,2398.0
2024-12-31 12:45:00,274.26,274.41,274.11,274.41,995.0,271.6139,271.7625,271.4654,271.7625,995.0
2024-12-31 12:50:00,274.41,274.51,274.14,274.51,4059.0,271.7625,271.8615,271.4951,271.8615,4059.0
2024-12-31 12:55:00,274.53,274.94,274.52,274.94,5530.0,271.8813,272.2873,271.8714,272.2873,5530.0
2024-12-31 13:00:00,274.92,274.99,274.77,274.97,2651.0,272.2675,272.3369,272.119,272.3171,2651.0
2024-12-31 13:05:00,275.01,275.02,274.9,274.97,2340.0,272.3567,272.3666,272.2477,272.3171,2340.0
2024-12-31 13:10:00,275.08,275.26,275.0,275.25,2445.0,272.426,272.6043,272.3468,272.5944,2445.0
2024-12-31 13:15:00,275.11,275.15,274.81,274.94,2824.0,272.4557,272.4953,272.1586,272.2873,2824.0
2024-12-31 13:20:00,274.94,274.95,274.51,274.66,2483.0,272.2873,272.2972,271.8615,272.01,2483.0
2024-12-31 13:25:00,274.77,274.85,274.54,274.75,3219.0,272.119,272.1982,271.8912,272.0992,3219.0
2024-12-31 13:30:00,274.87,275.06,274.8,275.06,2124.0,272.218,272.4062,272.1487,272.4062,2124.0
2024-12-31 13:35:00,275.19,275.36,275.13,275.13,1801.0,272.5349,272.7033,272.4755,272.4755,1801.0
2024-12-31 13:40:00,275.2,275.52,275.2,275.45,1754.0,272.5448,272.8617,272.5448,272.7924,1754.0
2024-12-31 13:45:00,275.46,275.59,275.43,275.57,1971.0,272.8023,272.9311,272.7726,272.9113,1971.0
2024-12-31 13:50:00,275.58,275.61,275.2,275.41,4862.0,272.9212,272.9509,272.5448,272.7528,4862.0
2024-12-31 13:55:00,275.38,275.54,275.01,275.01,4461.0,272.7231,272.8816,272.3567,272.3567,4461.0
2024-12-31 14:00:00,275.04,275.04,274.88,275.0,1505.0,272.3864,272.3864,272.2279,272.3468,1505.0
2024-12-31 14:05:00,274.97,275.21,274.91,275.21,2910.0,272.3171,272.5547,272.2576,272.5547,2910.0
2024-12-31 14:10:00,275.19,275.64,275.18,275.58,5052.0,272.5349,272.9806,272.525,272.9212,5052.0
2024-12-31 14:15:00,275.55,275.55,275.0,275.06,4248.0,272.8915,272.8915,272.3468,272.4062,4248.0
2024-12-31 14:20:00,275.03,275.28,274.98,275.17,4033.0,272.3765,272.6241,272.327,272.5151,4033.0
2024-12-31 14:25:00,275.11,275.46,275.11,275.39,2496.0,272.4557,272.8023,272.4557,272.733,2496.0
2024-12-31 14:30:00,275.26,275.3,275.01,275.15,2943.0,272.6043,272.6439,272.3567,272.4953,2943.0
2024-12-31 14:35:00,275.15,275.17,274.95,275.11,5756.0,272.4953,272.5151,272.2972,272.4557,5756.0
2024-12-31 14:40:00,274.92,275.02,274.74,274.88,1804.0,272.2675,272.3666,272.0893,272.2279,1804.0
2024-12-31 14:45:00,274.91,275.13,274.89,274.92,4196.0,272.2576,272.4755,272.2378,272.2675,4196.0
2024-12-31 14:50:00,274.86,275.29,274.86,275.19,8060.0,272.2081,272.634,272.2081,272.5349,8060.0
2024-12-31 14:55:00,275.18,275.58,275.18,275.44,3906.0,272.525,272.9212,272.525,272.7825,3906.0
2024-12-31 15:00:00,275.46,275.5,275.26,275.31,2758.0,272.8023,272.8419,272.6043,272.6538,2758.0
2024-12-31 15:05:00,275.27,275.61,275.27,275.48,4899.0,272.6142,272.9509,272.6142,272.8221,4899.0
2024-12-31 15:10:00,275.52,275.52,275.11,275.13,7330.0,272.8617,272.8617,272.4557,272.4755,7330.0
2024-12-31 15:15:00,275.14,275.18,274.96,275.11,4988.0,272.4854,272.525,272.3072,272.4557,4988.0
2024-12-31 15:20:00,275.01,275.39,274.92,275.22,7334.0,272.3567,272.733,272.2675,272.5646,7334.0
2024-12-31 15:25:00,275.12,275.49,275.12,275.42,2500.0,272.4656,272.832,272.4656,272.7627,2500.0
2024-12-31 15:30:00,275.42,275.55,274.99,275.2,25336.0,272.7627,272.8915,272.3369,272.5448,25336.0
2024-12-31 15:35:00,275.24,275.69,275.23,275.44,12014.0,272.5844,273.0301,272.5745,272.7825,12014.0
2024-12-31 15:40:00,275.37,275.46,275.19,275.19,7326.0,272.7132,272.8023,272.5349,272.5349,7326.0
2024-12-31 15:45:00,275.26,275.69,275.01,275.6,10416.0,272.6043,273.0301,272.3567,272.941,10416.0
2024-12-31 15:50:00,275.56,275.72,275.28,275.62,39537.0,272.9014,273.0598,272.6241,272.9608,39537.0
2024-12-31 15:55:00,275.68,276.35,275.32,276.28,137667.0,273.0202,273.6837,272.6637,273.6144,137667.0
2025-01-02 09:30:00,278.82,278.82,277.69,277.9,18639.0,276.1299,276.1299,275.0108,275.2188,18639.0
2025-01-02 09:35:00,278.47,278.99,277.86,277.98,11615.0,275.7833,276.2983,275.1792,275.298,11615.0
2025-01-02 09:40:00,278.07,278.08,277.26,277.78,1478.0,275.3871,275.397,274.585,275.0999,1478.0
2025-01-02 09:45:00,277.79,278.17,277.1,277.1,1921.0,275.1098,275.4862,274.4265,274.4265,1921.0
2025-01-02 09:50:00,277.46,277.81,276.75,277.32,6872.0,274.783,275.1297,274.0799,274.6444,6872.0
2025-01-02 09:55:00,277.07,277.5,276.59,277.02,4133.0,274.3968,274.8226,273.9214,274.3473,4133.0
2025-01-02 10:00:00,276.92,276.92,276.01,276.4,17995.0,274.2482,274.2482,273.347,273.7333,17995.0
2025-01-02 10:05:00,276.16,276.33,275.13,275.13,5133.0,273.4956,273.6639,272.4755,272.4755,5133.0
2025-01-02 10:10:00,275.31,275.55,274.82,275.55,4244.0,272.6538,272.8915,272.1685,272.8915,4244.0
2025-01-02 10:15:00,275.55,275.97,275.22,275.69,5051.0,272.8915,273.3074,272.5646,273.0301,5051.0
2025-01-02 10:20:00,275.42,275.57,275.35,275.45,4824.0,272.7627,272.9113,272.6934,272.7924,4824.0
2025-01-02 10:25:00,275.47,275.66,275.01,275.32,7672.0,272.8122,273.0004,272.3567,272.6637,7672.0
2025-01-02 10:30:00,275.26,275.62,275.26,275.44,670.0,272.6043,272.9608,272.6043,272.7825,670.0
2025-01-02 10:35:00,275.39,275.57,275.16,275.3,1802.0,272.733,272.9113,272.5052,272.6439,1802.0
2025-01-02 10:40:00,275.35,275.74,275.33,275.57,3836.0,272.6934,273.0796,272.6736,272.9113,3836.0
2025-01-02 10:45:00,275.57,275.9,275.42,275.75,7536.0,272.9113,273.2381,272.7627,273.0895,7536.0
2025-01-02 10:50:00,275.9,276.13,275.78,275.8,3696.0,273.2381,273.4659,273.1192,273.139,3696.0
2025-01-02 10:55:00,275.94,276.14,275.85,275.92,3166.0,273.2777,273.4758,273.1886,273.2579,3166.0
2025-01-02 11:00:00,275.92,275.93,274.95,275.13,7154.0,273.2579,273.2678,272.2972,272.4755,7154.0
2025-01-02 11:05:00,275.15,275.33,274.91,274.97,2264.0,272.4953,272.6736,272.2576,272.3171,2264.0
2025-01-02 11:10:00,275.11,275.18,274.76,275.17,6222.0,272.4557,272.525,272.1091,272.5151,6222.0
2025-01-02 11:15:00,275.34,275.34,274.82,274.89,3004.0,272.6835,272.6835,272.1685,272.2378,3004.0
2025-01-02 11:20:00,274.84,274.84,274.38,274.72,2167.0,272.1883,272.1883,271.7327,272.0695,2167.0
2025-01-02 11:25:00,274.4,274.83,274.4,274.83,4136.0,271.7526,272.1784,271.7526,272.1784,4136.0
2025-01-02 11:30:00,274.8,275.11,274.61,274.67,6145.0,272.1487,272.4557,271.9605,272.0199,6145.0
2025-01-02 11:35:00,274.74,275.39,274.72,275.38,2819.0,272.0893,272.733,272.0695,272.7231,2819.0
2025-01-02 11:40:00,275.47,275.55,275.19,275.19,3484.0,272.8122,272.8915,272.5349,272.5349,3484.0
2025-01-02 11:45:00,275.02,275.25,275.02,275.18,1702.0,272.3666,272.5944,272.3666,272.525,1702.0
2025-01-02 11:50:00,275.03,275.33,275.03,275.18,2965.0,272.3765,272.6736,272.3765,272.525,2965.0
2025-01-02 11:55:00,275.14,275.27,274.89,275.27,1878.0,272.4854,272.6142,272.2378,272.6142,1878.0
2025-01-02 12:00:00,275.04,275.04,274.88,274.91,2878.0,272.3864,272.3864,272.2279,272.2576,2878.0
2025-01-02 12:05:00,274.83,274.98,274.7,274.98,2685.0,272.1784,272.327,272.0497,272.327,2685.0
2025-01-02 12:10:00,275.03,275.7,275.03,275.58,3346.0,272.3765,273.04,272.3765,272.9212,3346.0
2025-01-02 12:15:00,275.6,275.65,275.32,275.32,3307.0,272.941,272.9905,272.6637,272.6637,3307.0
2025-01-02 12:20:00,275.31,275.4,275.15,275.3,4868.0,272.6538,272.7429,272.4953,272.6439,4868.0
2025-01-02 12:25:00,275.19,275.19,275.0,275.05,2204.0,272.5349,272.5349,272.3468,272.3963,2204.0
2025-01-02 12:30:00,275.17,275.2,274.99,275.2,1972.0,272.5151,272.5448,272.3369,272.5448,1972.0
2025-01-02 12:35:00,275.3,275.42,275.17,275.39,1814.0,272.6439,272.7627,272.5151,272.733,1814.0
2025-01-02 12:40:00,275.48,275.48,275.27,275.32,1223.0,272.8221,272.8221,272.6142,272.6637,1223.0
2025-01-02 12:45:00,275.25,275.71,275.25,275.71,2390.0,272.5944,273.0499,272.5944,273.0499,2390.0
2025-01-02 12:50:00,275.6,275.62,275.51,275.54,1500.0,272.941,272.9608,272.8518,272.8816,1500.0
2025-01-02 12:55:00,275.51,275.78,275.51,275.78,1783.0,272.8518,273.1192,272.8518,273.1192,1783.0
2025-01-02 13:00:00,275.72,275.75,275.39,275.47,4828.0,273.0598,273.0895,272.733,272.8122,4828.0
2025-01-02 13:05:00,275.48,275.67,275.44,275.44,6401.0,272.8221,273.0103,272.7825,272.7825,6401.0
2025-01-02 13:10:00,275.48,275.48,275.12,275.4,4516.0,272.8221,272.8221,272.4656,272.7429,4516.0
2025-01-02 13:15:00,275.26,275.58,275.22,275.46,2768.0,272.6043,272.9212,272.5646,272.8023,2768.0
2025-01-02 13:20:00,275.58,275.58,275.2,275.36,3136.0,272.9212,272.9212,272.5448,272.7033,3136.0
2025-01-02 13:25:00,275.38,275.47,275.19,275.32,1921.0,272.7231,272.8122,272.5349,272.6637,1921.0
2025-01-02 13:30:00,275.19,275.29,274.6,274.6,14555.0,272.5349,272.634,271.9506,271.9506,14555.0
2025-01-02 13:35:00,274.68,274.86,274.41,274.41,6912.0,272.0299,272.2081,271.7625,271.7625,6912.0
2025-01-02 13:40:00,274.36,274.53,274.17,274.53,3600.0,271.7129,271.8813,271.5248,271.8813,3600.0
2025-01-02 13:45:00,274.47,274.48,274.36,274.41,732.0,271.8219,271.8318,271.7129,271.7625,732.0
2025-01-02 13:50:00,274.32,274.43,274.2,274.22,1753.0,271.6733,271.7823,271.5545,271.5743,1753.0
2025-01-02 13:55:00,274.26,274.51,274.26,274.51,1281.0,271.6139,271.8615,271.6139,271.8615,1281.0
2025-01-02 14:00:00,274.53,274.65,274.36,274.65,2590.0,271.8813,272.0001,271.7129,272.0001,2590.0
2025-01-02 14:05:00,274.57,274.81,274.27,274.28,4685.0,271.9209,272.1586,271.6238,271.6337,4685.0
2025-01-02 14:10:00,274.37,274.37,274.17,274.24,705.0,271.7228,271.7228,271.5248,271.5941,705.0
2025-01-02 14:15:00,274.26,274.41,274.13,274.19,6070.0,271.6139,271.7625,271.4852,271.5446,6070.0
2025-01-02 14:20:00,274.25,274.5,274.2,274.5,2996.0,271.604,271.8516,271.5545,271.8516,2996.0
2025-01-02 14:25:00,274.68,274.92,274.68,274.85,1711.0,272.0299,272.2675,272.0299,272.1982,1711.0
2025-01-02 14:30:00,274.74,274.88,274.49,274.53,3802.0,272.0893,272.2279,271.8417,271.8813,3802.0
2025-01-02 14:35:00,274.56,274.56,274.15,274.54,4629.0,271.911,271.911,271.505,271.8912,4629.0
2025-01-02 14:40:00,274.57,274.68,274.49,274.56,1694.0,271.9209,272.0299,271.8417,271.911,1694.0
2025-01-02 14:45:00,274.56,274.77,274.39,274.77,5833.0,271.911,272.119,271.7427,272.119,5833.0
2025-01-02 14:50:00,274.77,274.98,274.72,274.93,1920.0,272.119,272.327,272.0695,272.2774,1920.0
2025-01-02 14:55:00,274.94,275.0,274.67,274.7,6011.0,272.2873,272.3468,272.0199,272.0497,6011.0
2025-01-02 15:00:00,274.56,275.11,274.48,275.11,7430.0,271.911,272.4557,271.8318,272.4557,7430.0
2025-01-02 15:05:00,275.09,275.09,274.68,274.8,4901.0,272.4359,272.4359,272.0299,272.1487,4901.0
2025-01-02 15:10:00,275.0,275.02,274.78,274.81,8280.0,272.3468,272.3666,272.1289,272.1586,8280.0
2025-01-02 15:15:00,274.77,274.87,274.61,274.74,7491.0,272.119,272.218,271.9605,272.0893,7491.0
2025-01-02 15:20:00,274.74,274.91,274.69,274.91,9605.0,272.0893,272.2576,272.0398,272.2576,9605.0
2025-01-02 15:25:00,274.79,274.86,274.7,274.71,3218.0,272.1388,272.2081,272.0497,272.0596,3218.0
2025-01-02 15:30:00,274.75,274.82,274.4,274.4,9360.0,272.0992,272.1685,271.7526,271.7526,9360.0
2025-01-02 15:35:00,274.38,274.43,274.18,274.26,15842.0,271.7327,271.7823,271.5347,271.6139,15842.0
2025-01-02 15:40:00,274.31,274.51,274.23,274.29,12985.0,271.6634,271.8615,271.5842,271.6436,12985.0
2025-01-02 15:45:00,274.31,274.68,274.05,274.68,6934.0,271.6634,272.0299,271.4059,272.0299,6934.0
2025-01-02 15:50:00,274.69,275.01,274.4,274.6,29800.0,272.0398,272.3567,271.7526,271.9506,29800.0
2025-01-02 15:55:00,274.62,274.81,274.18,274.55,95333.0,271.9704,272.1586,271.5347,271.9011,95333.0
2025-01-03 09:30:00,275.53,275.53,274.11,274.75,9310.0,272.8717,272.8717,271.4654,272.0992,9310.0
2025-01-03 09:35:00,274.22,274.74,273.73,274.73,3257.0,271.5743,272.0893,271.089,272.0794,3257.0
2025-01-03 09:40:00,274.73,274.95,274.66,274.95,1618.0,272.0794,272.2972,272.01,272.2972,1618.0
2025-01-03 09:45:00,274.88,276.14,274.87,276.11,18480.0,272.2279,273.4758,272.218,273.4461,18480.0
2025-01-03 09:50:00,276.12,276.12,275.57,276.0,17882.0,273.456,273.456,272.9113,273.3371,17882.0
2025-01-03 09:55:00,276.0,276.0,275.14,275.23,3627.0,273.3371,273.3371,272.4854,272.5745,3627.0
2025-01-03 10:00:00,275.15,276.08,275.14,275.92,6930.0,272.4953,273.4163,272.4854,273.2579,6930.0
2025-01-03 10:05:00,275.92,276.98,275.92,276.85,6558.0,273.2579,274.3077,273.2579,274.1789,6558.0
2025-01-03 10:10:00,276.9,277.26,276.55,277.23,3055.0,274.2284,274.585,273.8818,274.5552,3055.0
2025-01-03 10:15:00,277.5,277.67,277.24,277.65,12381.0,274.8226,274.991,274.5652,274.9712,12381.0
2025-01-03 10:20:00,277.56,278.44,277.56,278.13,6756.0,274.8821,275.7536,274.8821,275.4466,6756.0
2025-01-03 10:25:00,277.86,278.87,277.65,278.6,12907.0,275.1792,276.1794,274.9712,275.912,12907.0
2025-01-03 10:30:00,278.72,279.01,278.51,279.01,6508.0,276.0309,276.3181,275.8229,276.3181,6508.0
2025-01-03 10:35:00,278.86,278.86,277.99,278.19,9353.0,276.1695,276.1695,275.3079,275.506,9353.0
2025-01-03 10:40:00,278.2,278.68,278.2,278.39,5484.0,275.5159,275.9913,275.5159,275.7041,5484.0
2025-01-03 10:45:00,278.28,278.54,277.82,278.24,6433.0,275.5951,275.8526,275.1396,275.5555,6433.0
2025-01-03 10:50:00,278.54,278.69,278.32,278.49,1972.0,275.8526,276.0012,275.6347,275.8031,1972.0
2025-01-03 10:55:00,278.69,279.22,278.57,279.17,8054.0,276.0012,276.526,275.8823,276.4765,8054.0
2025-01-03 11:00:00,279.17,279.66,279.17,279.25,11417.0,276.4765,276.9618,276.4765,276.5558,11417.0
2025-01-03 11:05:00,279.42,279.42,278.65,278.81,4805.0,276.7241,276.7241,275.9615,276.12,4805.0
2025-01-03 11:10:00,278.86,278.93,278.59,278.93,8811.0,276.1695,276.2388,275.9021,276.2388,8811.0
2025-01-03 11:15:00,278.77,278.97,278.6,278.79,2537.0,276.0804,276.2785,275.912,276.1002,2537.0
2025-01-03 11:20:00,278.89,278.89,278.59,278.74,1896.0,276.1992,276.1992,275.9021,276.0507,1896.0
2025-01-03 11:25:00,278.82,278.94,278.67,278.84,2892.0,276.1299,276.2488,275.9814,276.1497,2892.0
2025-01-03 11:30:00,278.85,279.47,278.85,278.97,5215.0,276.1596,276.7736,276.1596,276.2785,5215.0
2025-01-03 11:35:00,278.99,279.2,278.93,279.15,5911.0,276.2983,276.5062,276.2388,276.4567,5911.0
2025-01-03 11:40:00,279.0,279.57,278.97,279.5,6598.0,276.3082,276.8727,276.2785,276.8033,6598.0
2025-01-03 11:45:00,279.48,280.72,279.48,280.61,22171.0,276.7835,278.0116,276.7835,277.9026,22171.0
2025-01-03 11:50:00,280.41,280.59,280.24,280.33,3488.0,277.7046,277.8828,277.5362,277.6253,3488.0
2025-01-03 11:55:00,280.41,280.6,280.2,280.48,6890.0,277.7046,277.8927,277.4966,277.7739,6890.0
2025-01-03 12:00:00,280.6,280.64,280.33,280.53,4060.0,277.8927,277.9323,277.6253,277.8234,4060.0
2025-01-03 12:05:00,280.62,281.11,280.61,281.07,4229.0,277.9125,278.3978,277.9026,278.3582,4229.0
2025-01-03 12:10:00,281.06,281.06,280.81,280.9,3925.0,278.3483,278.3483,278.1007,278.1898,3925.0
2025-01-03 12:15:00,280.94,281.13,280.78,280.84,2211.0,278.2295,278.4176,278.071,278.1304,2211.0
2025-01-03 12:20:00,280.96,281.31,280.88,281.2,3436.0,278.2493,278.5959,278.17,278.4869,3436.0
2025-01-03 12:25:00,281.24,281.73,281.18,281.18,8710.0,278.5266,279.0118,278.4671,278.4671,8710.0
2025-01-03 12:30:00,281.28,281.36,281.08,281.3,5889.0,278.5662,278.6454,278.3681,278.586,5889.0
2025-01-03 12:35:00,281.05,281.92,280.88,281.77,6565.0,278.3384,279.2,278.17,279.0514,6565.0
2025-01-03 12:40:00,281.6,281.86,281.39,281.58,6215.0,278.8831,279.1406,278.6751,278.8633,6215.0
2025-01-03 12:45:00,281.72,281.73,281.51,281.58,2008.0,279.0019,279.0118,278.794,278.8633,2008.0
2025-01-03 12:50:00,281.71,281.88,281.6,281.74,3342.0,278.992,279.1604,278.8831,279.0217,3342.0
2025-01-03 12:55:00,281.74,281.98,281.73,281.8,10050.0,279.0217,279.2594,279.0118,279.0812,10050.0
2025-01-03 13:00:00,281.77,281.9,281.41,281.42,4702.0,279.0514,279.1802,278.6949,278.7048,4702.0
2025-01-03 13:05:00,281.23,281.33,281.05,281.17,5339.0,278.5167,278.6157,278.3384,278.4572,5339.0
2025-01-03 13:10:00,281.15,281.34,280.86,281.34,3753.0,278.4374,278.6256,278.1502,278.6256,3753.0
2025-01-03 13:15:00,281.2,281.45,281.05,281.45,6458.0,278.4869,278.7345,278.3384,278.7345,6458.0
2025-01-03 13:20:00,281.34,281.44,281.06,281.11,13453.0,278.6256,278.7246,278.3483,278.3978,13453.0
2025-01-03 13:25:00,281.22,281.56,280.96,281.44,4102.0,278.5068,278.8435,278.2493,278.7246,4102.0
2025-01-03 13:30:00,281.46,281.59,281.3,281.35,11011.0,278.7444,278.8732,278.586,278.6355,11011.0
2025-01-03 13:35:00,281.35,281.53,281.35,281.35,1411.0,278.6355,278.8138,278.6355,278.6355,1411.0
2025-01-03 13:40:00,281.31,281.45,281.11,281.18,1767.0,278.5959,278.7345,278.3978,278.4671,1767.0
2025-01-03 13:45:00,281.26,281.68,281.23,281.68,4693.0,278.5464,278.9623,278.5167,278.9623,4693.0
2025-01-03 13:50:00,281.52,281.52,281.28,281.49,3578.0,278.8039,278.8039,278.5662,278.7741,3578.0
2025-01-03 13:55:00,281.49,281.49,281.26,281.45,4666.0,278.7741,278.7741,278.5464,278.7345,4666.0
2025-01-03 14:00:00,281.38,281.47,281.2,281.31,4851.0,278.6652,278.7543,278.4869,278.5959,4851.0
2025-01-03 14:05:00,281.31,281.31,280.79,280.92,4358.0,278.5959,278.5959,278.0809,278.2096,4358.0
2025-01-03 14:10:00,280.92,281.18,280.84,281.0,1503.0,278.2096,278.4671,278.1304,278.2889,1503.0
2025-01-03 14:15:00,281.03,281.38,281.0,281.38,4482.0,278.3186,278.6652,278.2889,278.6652,4482.0
2025-01-03 14:20:00,281.47,281.92,281.36,281.79,9263.0,278.7543,279.2,278.6454,279.0713,9263.0
2025-01-03 14:25:00,281.87,281.95,281.58,281.59,8556.0,279.1505,279.2297,278.8633,278.8732,8556.0
2025-01-03 14:30:00,281.56,282.0,281.56,281.88,4493.0,278.8435,279.2792,278.8435,279.1604,4493.0
2025-01-03 14:35:00,281.88,282.02,281.42,281.53,9314.0,279.1604,279.299,278.7048,278.8138,9314.0
2025-01-03 14:40:00,281.51,281.51,281.21,281.35,8509.0,278.794,278.794,278.4969,278.6355,8509.0
2025-01-03 14:45:00,281.43,281.47,281.08,281.18,6333.0,278.7147,278.7543,278.3681,278.4671,6333.0
2025-01-03 14:50:00,281.2,281.28,280.96,281.25,10591.0,278.4869,278.5662,278.2493,278.5365,10591.0
2025-01-03 14:55:00,281.25,281.32,281.08,281.12,4415.0,278.5365,278.6058,278.3681,278.4077,4415.0
2025-01-03 15:00:00,281.2,281.72,281.08,281.64,4983.0,278.4869,279.0019,278.3681,278.9227,4983.0
2025-01-03 15:05:00,281.64,281.65,281.53,281.65,1400.0,278.9227,278.9326,278.8138,278.9326,1400.0
2025-01-03 15:10:00,281.65,281.79,281.26,281.39,6051.0,278.9326,279.0713,278.5464,278.6751,6051.0
2025-01-03 15:15:00,281.27,281.36,281.06,281.24,8967.0,278.5563,278.6454,278.3483,278.5266,8967.0
2025-01-03 15:20:00,281.24,281.3,281.0,281.23,5801.0,278.5266,278.586,278.2889,278.5167,5801.0
2025-01-03 15:25:00,281.23,281.23,281.01,281.01,6038.0,278.5167,278.5167,278.2988,278.2988,6038.0
2025-01-03 15:30:00,281.1,281.26,281.03,281.26,6444.0,278.3879,278.5464,278.3186,278.5464,6444.0
2025-01-03 15:35:00,281.24,281.35,281.14,281.25,14327.0,278.5266,278.6355,278.4275,278.5365,14327.0
2025-01-03 15:40:00,281.31,281.31,281.02,281.18,7831.0,278.5959,278.5959,278.3087,278.4671,7831.0
2025-01-03 15:45:00,281.11,281.19,280.77,280.91,16581.0,278.3978,278.477,278.0611,278.1997,16581.0
2025-01-03 15:50:00,281.03,281.21,280.02,280.07,26341.0,278.3186,278.4969,277.3183,277.3678,26341.0
2025-01-03 15:55:00,280.07,280.99,280.02,280.82,97075.0,277.3678,278.279,277.3183,278.1106,97075.0
2025-01-06 09:30:00,278.57,280.23,278.01,280.19,24335.0,275.8823,277.5263,275.3277,277.4867,24335.0
2025-01-06 09:35:00,280.15,281.39,280.15,280.91,6164.0,277.4471,278.6751,277.4471,278.1997,6164.0
2025-01-06 09:40:00,281.1,282.94,281.09,282.52,11794.0,278.3879,280.2102,278.378,279.7942,11794.0
2025-01-06 09:45:00,282.6,282.99,281.99,281.99,7075.0,279.8734,280.2597,279.2693,279.2693,7075.0
2025-01-06 09:50:00,281.84,282.64,281.72,282.29,7694.0,279.1208,279.9131,279.0019,279.5664,7694.0
2025-01-06 09:55:00,282.02,282.99,281.96,282.46,4472.0,279.299,280.2597,279.2396,279.7348,4472.0
2025-01-06 10:00:00,282.52,284.0,282.51,283.93,9077.0,279.7942,281.2599,279.7843,281.1906,9077.0
2025-01-06 10:05:00,284.04,284.25,283.24,283.58,10724.0,281.2995,281.5075,280.5073,280.844,10724.0
2025-01-06 10:10:00,283.4,283.4,282.95,283.2,11214.0,280.6657,280.6657,280.2201,280.4677,11214.0
2025-01-06 10:15:00,283.16,283.16,282.38,282.39,16569.0,280.428,280.428,279.6556,279.6655,16569.0
2025-01-06 10:20:00,282.63,282.8,282.14,282.22,6251.0,279.9031,280.0715,279.4179,279.4971,6251.0
2025-01-06 10:25:00,282.13,282.18,282.0,282.0,3920.0,279.408,279.4575,279.2792,279.2792,3920.0
2025-01-06 10:30:00,282.04,282.36,281.63,281.99,5291.0,279.3188,279.6358,278.9128,279.2693,5291.0
2025-01-06 10:35:00,281.86,281.86,281.56,281.66,2437.0,279.1406,279.1406,278.8435,278.9425,2437.0
2025-01-06 10:40:00,281.64,281.98,281.64,281.91,2396.0,278.9227,279.2594,278.9227,279.1901,2396.0
2025-01-06 10:45:00,281.89,282.14,281.65,282.11,7220.0,279.1703,279.4179,278.9326,279.3882,7220.0
2025-01-06 10:50:00,282.11,282.44,282.1,282.43,3176.0,279.3882,279.715,279.3783,279.7051,3176.0
2025-01-06 10:55:00,282.2,282.4,281.57,281.97,8464.0,279.4773,279.6754,278.8534,279.2495,8464.0
2025-01-06 11:00:00,281.82,281.83,281.04,281.25,4042.0,279.101,279.1109,278.3285,278.5365,4042.0
2025-01-06 11:05:00,281.21,281.35,280.56,281.25,2400.0,278.4969,278.6355,277.8531,278.5365,2400.0
2025-01-06 11:10:00,281.32,281.87,280.81,281.87,5853.0,278.6058,279.1505,278.1007,279.1505,5853.0
2025-01-06 11:15:00,282.03,282.09,281.63,281.97,2356.0,279.3089,279.3684,278.9128,279.2495,2356.0
2025-01-06 11:20:00,281.96,282.33,281.76,282.06,5256.0,279.2396,279.606,279.0415,279.3386,5256.0
2025-01-06 11:25:00,281.81,282.14,281.21,281.26,6472.0,279.0911,279.4179,278.4969,278.5464,6472.0
2025-01-06 11:30:00,281.46,281.71,281.3,281.54,2802.0,278.7444,278.992,278.586,278.8237,2802.0
2025-01-06 11:35:00,281.4,281.8,281.31,281.63,5837.0,278.685,279.0812,278.5959,278.9128,5837.0
2025-01-06 11:40:00,281.77,282.34,281.68,282.16,10219.0,279.0514,279.6159,278.9623,279.4377,10219.0
2025-01-06 11:45:00,282.15,282.75,282.0,282.52,2177.0,279.4278,280.022,279.2792,279.7942,2177.0
2025-01-06 11:50:00,282.42,282.53,282.16,282.38,3462.0,279.6952,279.8041,279.4377,279.6556,3462.0
2025-01-06 11:55:00,282.41,282.41,282.16,282.22,8762.0,279.6853,279.6853,279.4377,279.4971,8762.0
2025-01-06 12:00:00,282.23,282.28,281.83,281.87,4684.0,279.507,279.5565,279.1109,279.1505,4684.0
2025-01-06 12:05:00,281.87,281.88,281.44,281.69,1333.0,279.1505,279.1604,278.7246,278.9722,1333.0
2025-01-06 12:10:00,281.69,281.8,281.51,281.69,2370.0,278.9722,279.0812,278.794,278.9722,2370.0
2025-01-06 12:15:00,281.69,281.92,281.52,281.79,4567.0,278.9722,279.2,278.8039,279.0713,4567.0
2025-01-06 12:20:00,281.82,282.01,281.73,281.85,4990.0,279.101,279.2891,279.0118,279.1307,4990.0
2025-01-06 12:25:00,281.85,281.85,281.38,281.55,7467.0,279.1307,279.1307,278.6652,278.8336,7467.0
2025-01-06 12:30:00,281.42,281.76,281.13,281.72,7792.0,278.7048,279.0415,278.4176,279.0019,7792.0
2025-01-06 12:35:00,281.56,282.27,281.45,282.27,7975.0,278.8435,279.5466,278.7345,279.5466,7975.0
2025-01-06 12:40:00,282.28,282.54,282.13,282.24,4279.0,279.5565,279.814,279.408,279.5169,4279.0
2025-01-06 12:45:00,282.24,282.24,282.01,282.18,5146.0,279.5169,279.5169,279.2891,279.4575,5146.0
2025-01-06 12:50:00,282.18,282.3,281.81,281.96,8032.0,279.4575,279.5763,279.0911,279.2396,8032.0
2025-01-06 12:55:00,281.94,281.95,281.76,281.91,5897.0,279.2198,279.2297,279.0415,279.1901,5897.0
2025-01-06 13:00:00,281.96,282.41,281.9,282.37,10176.0,279.2396,279.6853,279.1802,279.6457,10176.0
2025-01-06 13:05:00,282.38,282.38,282.07,282.17,2501.0,279.6556,279.6556,279.3486,279.4476,2501.0
2025-01-06 13:10:00,282.16,282.81,282.15,282.81,6752.0,279.4377,280.0814,279.4278,280.0814,6752.0
2025-01-06 13:15:00,282.67,282.82,282.55,282.68,1146.0,279.9428,280.0913,279.8239,279.9527,1146.0
2025-01-06 13:20:00,282.68,282.68,282.16,282.18,3467.0,279.9527,279.9527,279.4377,279.4575,3467.0
2025-01-06 13:25:00,282.15,282.15,281.61,281.61,1437.0,279.4278,279.4278,278.893,278.893,1437.0
2025-01-06 13:30:00,281.79,282.01,281.62,282.01,4025.0,279.0713,279.2891,278.9029,279.2891,4025.0
2025-01-06 13:35:00,281.94,282.05,281.6,281.61,4547.0,279.2198,279.3287,278.8831,278.893,4547.0
2025-01-06 13:40:00,281.45,281.76,281.45,281.67,7642.0,278.7345,279.0415,278.7345,278.9524,7642.0
2025-01-06 13:45:00,281.73,281.76,281.0,281.0,3316.0,279.0118,279.0415,278.2889,278.2889,3316.0
2025-01-06 13:50:00,281.03,281.36,280.99,281.35,2367.0,278.3186,278.6454,278.279,278.6355,2367.0
2025-01-06 13:55:00,281.07,281.38,281.07,281.38,5159.0,278.3582,278.6652,278.3582,278.6652,5159.0
2025-01-06 14:00:00,281.38,281.38,280.72,280.81,15103.0,278.6652,278.6652,278.0116,278.1007,15103.0
2025-01-06 14:05:00,281.06,281.11,280.92,280.93,1500.0,278.3483,278.3978,278.2096,278.2196,1500.0
2025-01-06 14:10:00,280.94,281.09,280.76,280.99,1845.0,278.2295,278.378,278.0512,278.279,1845.0
2025-01-06 14:15:00,281.08,281.29,280.99,281.17,2162.0,278.3681,278.5761,278.279,278.4572,2162.0
2025-01-06 14:20:00,281.18,281.2,280.8,280.88,6475.0,278.4671,278.4869,278.0908,278.17,6475.0
2025-01-06 14:25:00,280.83,280.92,280.6,280.88,2607.0,278.1205,278.2096,277.8927,278.17,2607.0
2025-01-06 14:30:00,280.8,280.94,280.7,280.79,1706.0,278.0908,278.2295,277.9918,278.0809,1706.0
2025-01-06 14:35:00,280.74,280.94,280.6,280.6,4239.0,278.0314,278.2295,277.8927,277.8927,4239.0
2025-01-06 14:40:00,280.63,280.66,280.4,280.56,1840.0,277.9224,277.9522,277.6947,277.8531,1840.0
2025-01-06 14:45:00,280.47,280.56,280.3,280.4,3193.0,277.764,277.8531,277.5956,277.6947,3193.0
2025-01-06 14:50:00,280.48,280.51,279.99,280.01,9993.0,277.7739,277.8036,277.2886,277.3084,9993.0
2025-01-06 14:55:00,279.96,280.05,279.41,279.72,11463.0,277.2589,277.348,276.7142,277.0212,11463.0
2025-01-06 15:00:00,279.75,279.98,279.75,279.95,2739.0,277.0509,277.2787,277.0509,277.249,2739.0
2025-01-06 15:05:00,279.88,279.88,279.34,279.34,6123.0,277.1797,277.1797,276.6449,276.6449,6123.0
2025-01-06 15:10:00,279.23,279.56,279.15,279.35,7142.0,276.536,276.8628,276.4567,276.6548,7142.0
2025-01-06 15:15:00,279.36,279.36,278.71,278.86,5510.0,276.6647,276.6647,276.021,276.1695,5510.0
2025-01-06 15:20:00,279.0,279.12,278.72,279.03,3378.0,276.3082,276.427,276.0309,276.3379,3378.0
2025-01-06 15:25:00,279.07,279.11,278.92,279.06,4022.0,276.3775,276.4171,276.2289,276.3676,4022.0
2025-01-06 15:30:00,279.03,279.2,278.93,279.06,8199.0,276.3379,276.5062,276.2388,276.3676,8199.0
2025-01-06 15:35:00,279.06,279.27,278.9,279.07,11800.0,276.3676,276.5756,276.2091,276.3775,11800.0
2025-01-06 15:40:00,278.99,279.16,278.82,278.9,6344.0,276.2983,276.4666,276.1299,276.2091,6344.0
2025-01-06 15:45:00,278.9,279.08,278.86,279.0,11724.0,276.2091,276.3874,276.1695,276.3082,11724.0
2025-01-06 15:50:00,278.99,279.19,278.49,278.94,30382.0,276.2983,276.4963,275.8031,276.2488,30382.0
2025-01-06 15:55:00,279.0,279.66,278.94,279.64,69590.0,276.3082,276.9618,276.2488,276.942,69590.0
2025-01-07 09:30:00,281.38,281.38,279.33,280.29,19526.0,278.6652,278.6652,276.635,277.5857,19526.0
2025-01-07 09:35:00,280.55,281.68,280.11,281.42,8515.0,277.8432,278.9623,277.4075,278.7048,8515.0
2025-01-07 09:40:00,281.04,281.06,279.53,280.31,6142.0,278.3285,278.3483,276.8331,277.6055,6142.0
2025-01-07 09:45:00,280.31,281.31,280.31,280.64,8061.0,277.6055,278.5959,277.6055,277.9323,8061.0
2025-01-07 09:50:00,280.74,280.84,280.01,280.62,5874.0,278.0314,278.1304,277.3084,277.9125,5874.0
2025-01-07 09:55:00,280.73,282.0,280.72,281.95,11416.0,278.0215,279.2792,278.0116,279.2297,11416.0
2025-01-07 10:00:00,282.31,282.67,281.47,282.04,3910.0,279.5862,279.9428,278.7543,279.3188,3910.0
2025-01-07 10:05:00,282.46,282.48,281.68,281.81,7956.0,279.7348,279.7546,278.9623,279.0911,7956.0
2025-01-07 10:10:00,281.67,281.99,280.43,280.7,2593.0,278.9524,279.2693,277.7244,277.9918,2593.0
2025-01-07 10:15:00,280.4,280.72,279.92,280.37,6889.0,277.6947,278.0116,277.2193,277.665,6889.0
2025-01-07 10:20:00,280.73,281.33,280.59,281.21,5700.0,278.0215,278.6157,277.8828,278.4969,5700.0
2025-01-07 10:25:00,281.27,282.11,281.26,281.85,3502.0,278.5563,279.3882,278.5464,279.1307,3502.0
2025-01-07 10:30:00,281.85,282.47,281.84,282.15,6457.0,279.1307,279.7447,279.1208,279.4278,6457.0
2025-01-07 10:35:00,282.17,282.94,282.05,282.19,6896.0,279.4476,280.2102,279.3287,279.4674,6896.0
2025-01-07 10:40:00,282.27,282.51,281.87,282.14,17253.0,279.5466,279.7843,279.1505,279.4179,17253.0
2025-01-07 10:45:00,282.1,282.1,280.99,280.99,6439.0,279.3783,279.3783,278.279,278.279,6439.0
2025-01-07 10:50:00,280.99,281.04,280.7,280.74,3461.0,278.279,278.3285,277.9918,278.0314,3461.0
2025-01-07 10:55:00,280.92,281.55,280.7,281.54,5308.0,278.2096,278.8336,277.9918,278.8237,5308.0
2025-01-07 11:00:00,281.64,282.09,281.18,281.18,6307.0,278.9227,279.3684,278.4671,278.4671,6307.0
2025-01-07 11:05:00,281.56,281.72,281.19,281.52,6067.0,278.8435,279.0019,278.477,278.8039,6067.0
2025-01-07 11:10:00,281.55,281.55,280.88,280.95,4396.0,278.8336,278.8336,278.17,278.2394,4396.0
2025-01-07 11:15:00,280.87,281.05,279.39,280.07,9068.0,278.1601,278.3384,276.6944,277.3678,9068.0
2025-01-07 11:20:00,280.25,280.41,279.93,279.93,5053.0,277.5461,277.7046,277.2292,277.2292,5053.0
2025-01-07 11:25:00,279.69,280.37,279.58,280.24,3266.0,276.9915,277.665,276.8826,277.5362,3266.0
2025-01-07 11:30:00,280.24,280.71,280.24,280.63,3012.0,277.5362,278.0017,277.5362,277.9224,3012.0
2025-01-07 11:35:00,280.43,281.35,280.08,281.18,11787.0,277.7244,278.6355,277.3778,278.4671,11787.0
2025-01-07 11:40:00,280.86,281.22,280.85,281.22,1688.0,278.1502,278.5068,278.1403,278.5068,1688.0
2025-01-07 11:45:00,280.83,281.34,280.83,281.21,2248.0,278.1205,278.6256,278.1205,278.4969,2248.0
2025-01-07 11:50:00,281.32,281.33,280.56,280.74,6821.0,278.6058,278.6157,277.8531,278.0314,6821.0
2025-01-07 11:55:00,280.55,280.55,280.22,280.37,2754.0,277.8432,277.8432,277.5164,277.665,2754.0
2025-01-07 12:00:00,280.23,280.58,280.23,280.38,1871.0,277.5263,277.8729,277.5263,277.6749,1871.0
2025-01-07 12:05:00,280.42,280.76,280.23,280.47,4535.0,277.7145,278.0512,277.5263,277.764,4535.0
2025-01-07 12:10:00,280.53,280.66,280.33,280.54,3225.0,277.8234,277.9522,277.6253,277.8333,3225.0
2025-01-07 12:15:00,280.33,280.96,280.33,280.89,1643.0,277.6253,278.2493,277.6253,278.1799,1643.0
2025-01-07 12:20:00,280.96,280.97,280.58,280.58,641.0,278.2493,278.2592,277.8729,277.8729,641.0
2025-01-07 12:25:00,280.58,280.87,279.95,280.06,14826.0,277.8729,278.1601,277.249,277.3579,14826.0
2025-01-07 12:30:00,280.13,280.48,280.13,280.38,3044.0,277.4273,277.7739,277.4273,277.6749,3044.0
2025-01-07 12:35:00,280.26,280.35,280.04,280.04,1365.0,277.556,277.6451,277.3381,277.3381,1365.0
2025-01-07 12:40:00,279.98,280.11,279.56,279.58,1000.0,277.2787,277.4075,276.8628,276.8826,1000.0
2025-01-07 12:45:00,279.51,279.51,278.71,278.71,6464.0,276.8133,276.8133,276.021,276.021,6464.0
2025-01-07 12:50:00,278.76,279.01,278.19,278.19,11078.0,276.0705,276.3181,275.506,275.506,11078.0
2025-01-07 12:55:00,278.23,278.91,278.23,278.91,8169.0,275.5456,276.219,275.5456,276.219,8169.0
2025-01-07 13:00:00,278.88,279.07,278.69,279.06,2222.0,276.1893,276.3775,276.0012,276.3676,2222.0
2025-01-07 13:05:00,279.05,279.26,278.9,279.14,7544.0,276.3577,276.5657,276.2091,276.4468,7544.0
2025-01-07 13:10:00,279.11,279.15,279.04,279.15,608.0,276.4171,276.4567,276.3478,276.4567,608.0
2025-01-07 13:15:00,279.03,279.52,279.03,279.42,4025.0,276.3379,276.8232,276.3379,276.7241,4025.0
2025-01-07 13:20:00,279.51,279.61,279.41,279.58,2701.0,276.8133,276.9123,276.7142,276.8826,2701.0
2025-01-07 13:25:00,279.45,279.66,279.45,279.6,6579.0,276.7538,276.9618,276.7538,276.9024,6579.0
2025-01-07 13:30:00,279.68,280.01,279.57,280.01,4425.0,276.9816,277.3084,276.8727,277.3084,4425.0
2025-01-07 13:35:00,280.05,280.05,279.6,279.6,627.0,277.348,277.348,276.9024,276.9024,627.0
2025-01-07 13:40:00,279.83,279.95,279.7,279.83,1424.0,277.1302,277.249,277.0014,277.1302,1424.0
2025-01-07 13:45:00,279.83,280.04,279.83,279.93,1597.0,277.1302,277.3381,277.1302,277.2292,1597.0
2025-01-07 13:50:00,279.95,279.95,279.72,279.82,1917.0,277.249,277.249,277.0212,277.1203,1917.0
2025-01-07 13:55:00,279.78,279.84,279.65,279.65,400.0,277.0806,277.1401,276.9519,276.9519,400.0
2025-01-07 14:00:00,279.83,280.02,279.64,279.64,1586.0,277.1302,277.3183,276.942,276.942,1586.0
2025-01-07 14:05:00,279.73,279.79,279.62,279.79,800.0,277.0311,277.0906,276.9222,277.0906,800.0
2025-01-07 14:10:00,279.78,280.1,279.78,279.89,11923.0,277.0806,277.3976,277.0806,277.1896,11923.0
2025-01-07 14:15:00,279.79,279.97,279.61,279.61,1832.0,277.0906,277.2688,276.9123,276.9123,1832.0
2025-01-07 14:20:00,279.63,279.79,279.46,279.72,4652.0,276.9321,277.0906,276.7637,277.0212,4652.0
2025-01-07 14:25:00,279.8,279.83,279.69,279.7,1348.0,277.1005,277.1302,276.9915,277.0014,1348.0
2025-01-07 14:30:00,279.68,279.83,279.6,279.8,3020.0,276.9816,277.1302,276.9024,277.1005,3020.0
2025-01-07 14:35:00,279.82,279.85,279.35,279.63,12022.0,277.1203,277.15,276.6548,276.9321,12022.0
2025-01-07 14:40:00,279.47,279.73,279.46,279.61,20503.0,276.7736,277.0311,276.7637,276.9123,20503.0
2025-01-07 14:45:00,279.66,279.79,279.5,279.5,4453.0,276.9618,277.0906,276.8033,276.8033,4453.0
2025-01-07 14:50:00,279.56,279.58,279.25,279.37,4470.0,276.8628,276.8826,276.5558,276.6746,4470.0
2025-01-07 14:55:00,279.42,279.46,279.21,279.34,2005.0,276.7241,276.7637,276.5161,276.6449,2005.0
2025-01-07 15:00:00,279.21,279.21,278.68,278.95,4888.0,276.5161,276.5161,275.9913,276.2587,4888.0
2025-01-07 15:05:00,278.72,278.88,278.58,278.69,2953.0,276.0309,276.1893,275.8922,276.0012,2953.0
2025-01-07 15:10:00,278.52,278.83,278.37,278.78,5835.0,275.8328,276.1398,275.6843,276.0903,5835.0
2025-01-07 15:15:00,278.76,278.99,278.62,278.78,3156.0,276.0705,276.2983,275.9318,276.0903,3156.0
2025-01-07 15:20:00,278.61,278.73,278.49,278.59,3436.0,275.9219,276.0408,275.8031,275.9021,3436.0
2025-01-07 15:25:00,278.59,278.74,278.56,278.56,4089.0,275.9021,276.0507,275.8724,275.8724,4089.0
2025-01-07 15:30:00,278.65,278.93,278.54,278.88,5866.0,275.9615,276.2388,275.8526,276.1893,5866.0
2025-01-07 15:35:00,278.88,279.0,278.64,279.0,5747.0,276.1893,276.3082,275.9516,276.3082,5747.0
2025-01-07 15:40:00,279.17,279.5,279.04,279.06,7220.0,276.4765,276.8033,276.3478,276.3676,7220.0
2025-01-07 15:45:00,278.99,279.21,278.95,279.17,17307.0,276.2983,276.5161,276.2587,276.4765,17307.0
2025-01-07 15:50:00,279.17,279.85,279.07,279.85,18785.0,276.4765,277.15,276.3775,277.15,18785.0
2025-01-07 15:55:00,279.82,280.12,279.6,280.11,47023.0,277.1203,277.4174,276.9024,277.4075,47023.0
2025-01-08 09:30:00,278.3,279.01,277.34,277.35,16440.0,275.6149,276.3181,274.6642,274.6741,16440.0
2025-01-08 09:35:00,277.5,277.74,276.85,276.86,4550.0,274.8226,275.0603,274.1789,274.1888,4550.0
2025-01-08 09:40:00,276.6,276.81,276.08,276.16,16801.0,273.9313,274.1393,273.4163,273.4956,16801.0
2025-01-08 09:45:00,276.38,277.12,276.0,277.07,7419.0,273.7135,274.4463,273.3371,274.3968,7419.0
2025-01-08 09:50:00,277.17,277.63,277.1,277.5,2311.0,274.4958,274.9514,274.4265,274.8226,2311.0
2025-01-08 09:55:00,277.5,277.56,276.96,276.97,1949.0,274.8226,274.8821,274.2879,274.2978,1949.0
2025-01-08 10:00:00,276.94,277.33,276.58,276.58,2500.0,274.268,274.6543,273.9115,273.9115,2500.0
2025-01-08 10:05:00,277.38,278.27,276.99,278.09,1716.0,274.7038,275.5852,274.3176,275.407,1716.0
2025-01-08 10:10:00,277.86,278.36,277.86,278.31,2450.0,275.1792,275.6743,275.1792,275.6248,2450.0
2025-01-08 10:15:00,278.04,278.04,277.69,277.69,2827.0,275.3574,275.3574,275.0108,275.0108,2827.0
2025-01-08 10:20:00,277.96,278.27,277.69,277.88,13145.0,275.2782,275.5852,275.0108,275.199,13145.0
2025-01-08 10:25:00,277.88,277.88,277.64,277.68,961.0,275.199,275.199,274.9613,275.0009,961.0
2025-01-08 10:30:00,277.93,278.06,277.6,277.96,5385.0,275.2485,275.3772,274.9217,275.2782,5385.0
2025-01-08 10:35:00,277.84,278.23,277.84,278.23,1228.0,275.1594,275.5456,275.1594,275.5456,1228.0
2025-01-08 10:40:00,278.27,278.53,278.02,278.53,2516.0,275.5852,275.8427,275.3376,275.8427,2516.0
2025-01-08 10:45:00,278.54,278.71,278.34,278.6,2217.0,275.8526,276.021,275.6545,275.912,2217.0
2025-01-08 10:50:00,278.62,278.67,278.52,278.61,1229.0,275.9318,275.9814,275.8328,275.9219,1229.0
2025-01-08 10:55:00,278.61,278.75,278.6,278.75,515.0,275.9219,276.0606,275.912,276.0606,515.0
2025-01-08 11:00:00,278.7,278.87,278.61,278.83,1802.0,276.0111,276.1794,275.9219,276.1398,1802.0
2025-01-08 11:05:00,278.84,278.91,278.79,278.83,1800.0,276.1497,276.219,276.1002,276.1398,1800.0
2025-01-08 11:10:00,278.92,279.47,278.85,279.05,4697.0,276.2289,276.7736,276.1596,276.3577,4697.0
2025-01-08 11:15:00,278.99,279.33,278.91,279.33,520.0,276.2983,276.635,276.219,276.635,520.0
2025-01-08 11:20:00,279.4,279.5,279.19,279.41,1168.0,276.7043,276.8033,276.4963,276.7142,1168.0
2025-01-08 11:25:00,279.41,279.41,278.74,279.18,4211.0,276.7142,276.7142,276.0507,276.4864,4211.0
2025-01-08 11:30:00,279.24,279.24,278.87,278.92,1455.0,276.5459,276.5459,276.1794,276.2289,1455.0
2025-01-08 11:35:00,279.19,279.29,278.99,279.29,2339.0,276.4963,276.5954,276.2983,276.5954,2339.0
2025-01-08 11:40:00,279.36,279.52,279.02,279.2,4722.0,276.6647,276.8232,276.328,276.5062,4722.0
2025-01-08 11:45:00,279.18,279.53,279.18,279.53,805.0,276.4864,276.8331,276.4864,276.8331,805.0
2025-01-08 11:50:00,279.35,279.35,279.16,279.16,902.0,276.6548,276.6548,276.4666,276.4666,902.0
2025-01-08 11:55:00,279.42,279.52,279.39,279.42,3080.0,276.7241,276.8232,276.6944,276.7241,3080.0
2025-01-08 12:00:00,279.36,279.36,278.94,279.04,1573.0,276.6647,276.6647,276.2488,276.3478,1573.0
2025-01-08 12:05:00,279.04,279.04,278.83,278.99,1137.0,276.3478,276.3478,276.1398,276.2983,1137.0
2025-01-08 12:10:00,278.74,278.87,278.58,278.58,1840.0,276.0507,276.1794,275.8922,275.8922,1840.0
2025-01-08 12:15:00,278.59,278.99,278.5,278.99,4889.0,275.9021,276.2983,275.813,276.2983,4889.0
2025-01-08 12:20:00,278.95,279.06,278.89,278.98,5571.0,276.2587,276.3676,276.1992,276.2884,5571.0
2025-01-08 12:25:00,278.98,279.49,278.98,279.25,4658.0,276.2884,276.7934,276.2884,276.5558,4658.0
2025-01-08 12:30:00,279.28,279.38,278.84,278.84,5112.0,276.5855,276.6845,276.1497,276.1497,5112.0
2025-01-08 12:35:00,278.77,278.96,278.5,278.51,3505.0,276.0804,276.2686,275.813,275.8229,3505.0
2025-01-08 12:40:00,278.61,279.02,278.58,278.92,6703.0,275.9219,276.328,275.8922,276.2289,6703.0
2025-01-08 12:45:00,279.02,279.03,278.85,278.85,3926.0,276.328,276.3379,276.1596,276.1596,3926.0
2025-01-08 12:50:00,278.74,278.88,278.57,278.66,882.0,276.0507,276.1893,275.8823,275.9715,882.0
2025-01-08 12:55:00,278.57,278.89,278.57,278.89,2008.0,275.8823,276.1992,275.8823,276.1992,2008.0
2025-01-08 13:00:00,278.92,278.96,278.74,278.83,1215.0,276.2289,276.2686,276.0507,276.1398,1215.0
2025-01-08 13:05:00,278.91,279.11,278.9,279.11,2276.0,276.219,276.4171,276.2091,276.4171,2276.0
2025-01-08 13:10:00,279.11,279.12,278.78,278.8,3145.0,276.4171,276.427,276.0903,276.1101,3145.0
2025-01-08 13:15:00,278.81,278.97,278.69,278.92,2410.0,276.12,276.2785,276.0012,276.2289,2410.0
2025-01-08 13:20:00,278.65,278.84,278.5,278.56,3120.0,275.9615,276.1497,275.813,275.8724,3120.0
2025-01-08 13:25:00,278.56,278.71,278.32,278.35,14299.0,275.8724,276.021,275.6347,275.6644,14299.0
2025-01-08 13:30:00,278.38,278.52,278.38,278.48,6261.0,275.6942,275.8328,275.6942,275.7932,6261.0
2025-01-08 13:35:00,278.48,278.59,278.4,278.57,5031.0,275.7932,275.9021,275.714,275.8823,5031.0
2025-01-08 13:40:00,278.54,278.58,278.33,278.38,16103.0,275.8526,275.8922,275.6446,275.6942,16103.0
2025-01-08 13:45:00,278.38,278.55,278.18,278.23,7677.0,275.6942,275.8625,275.4961,275.5456,7677.0
2025-01-08 13:50:00,278.24,278.27,278.09,278.18,11309.0,275.5555,275.5852,275.407,275.4961,11309.0
2025-01-08 13:55:00,278.24,278.24,277.76,278.08,14521.0,275.5555,275.5555,275.0801,275.397,14521.0
2025-01-08 14:00:00,277.96,278.19,277.8,277.8,13564.0,275.2782,275.506,275.1198,275.1198,13564.0
2025-01-08 14:05:00,277.85,278.3,277.85,278.15,12881.0,275.1693,275.6149,275.1693,275.4664,12881.0
2025-01-08 14:10:00,278.03,278.3,277.97,277.97,3037.0,275.3475,275.6149,275.2881,275.2881,3037.0
2025-01-08 14:15:00,278.08,278.47,278.08,278.39,8313.0,275.397,275.7833,275.397,275.7041,8313.0
2025-01-08 14:20:00,278.47,278.9,278.45,278.78,13447.0,275.7833,276.2091,275.7635,276.0903,13447.0
2025-01-08 14:25:00,278.78,278.91,278.68,278.91,3229.0,276.0903,276.219,275.9913,276.219,3229.0
2025-01-08 14:30:00,278.95,278.95,278.55,278.69,17957.0,276.2587,276.2587,275.8625,276.0012,17957.0
2025-01-08 14:35:00,278.69,278.76,278.38,278.75,1271.0,276.0012,276.0705,275.6942,276.0606,1271.0
2025-01-08 14:40:00,278.76,278.76,278.3,278.52,6061.0,276.0705,276.0705,275.6149,275.8328,6061.0
2025-01-08 14:45:00,278.39,278.51,278.31,278.37,3579.0,275.7041,275.8229,275.6248,275.6843,3579.0
2025-01-08 14:50:00,278.32,278.43,278.22,278.32,6243.0,275.6347,275.7437,275.5357,275.6347,6243.0
2025-01-08 14:55:00,278.33,278.42,278.23,278.25,3795.0,275.6446,275.7338,275.5456,275.5654,3795.0
2025-01-08 15:00:00,278.19,278.73,278.19,278.73,6795.0,275.506,276.0408,275.506,276.0408,6795.0
2025-01-08 15:05:00,278.84,278.92,278.65,278.73,3312.0,276.1497,276.2289,275.9615,276.0408,3312.0
2025-01-08 15:10:00,278.75,279.12,278.62,279.0,17196.0,276.0606,276.427,275.9318,276.3082,17196.0
2025-01-08 15:15:00,278.94,279.26,278.94,279.21,2272.0,276.2488,276.5657,276.2488,276.5161,2272.0
2025-01-08 15:20:00,279.0,279.14,278.79,279.0,8134.0,276.3082,276.4468,276.1002,276.3082,8134.0
2025-01-08 15:25:00,279.0,279.37,278.91,279.35,8721.0,276.3082,276.6746,276.219,276.6548,8721.0
2025-01-08 15:30:00,279.37,279.41,279.05,279.09,9251.0,276.6746,276.7142,276.3577,276.3973,9251.0
2025-01-08 15:35:00,278.98,279.16,278.78,278.84,7797.0,276.2884,276.4666,276.0903,276.1497,7797.0
2025-01-08 15:40:00,278.84,279.1,278.72,279.08,10294.0,276.1497,276.4072,276.0309,276.3874,10294.0
2025-01-08 15:45:00,279.01,279.3,278.98,279.3,8887.0,276.3181,276.6053,276.2884,276.6053,8887.0
2025-01-08 15:50:00,279.32,279.58,279.07,279.07,22463.0,276.6251,276.8826,276.3775,276.3775,22463.0
2025-01-08 15:55:00,279.02,279.31,278.95,279.16,61748.0,276.328,276.6152,276.2587,276.4666,61748.0
2025-01-10 09:30:00,277.06,278.93,275.0,278.49,52980.0,274.3869,276.2388,272.3468,275.8031,52980.0
2025-01-10 09:35:00,278.49,280.94,278.49,280.59,7700.0,275.8031,278.2295,275.8031,277.8828,7700.0
2025-01-10 09:40:00,280.58,281.69,280.23,281.23,22237.0,277.8729,278.9722,277.5263,278.5167,22237.0
2025-01-10 09:45:00,281.24,281.24,279.45,279.68,21099.0,278.5266,278.5266,276.7538,276.9816,21099.0
2025-01-10 09:50:00,279.78,280.71,279.69,279.84,9517.0,277.0806,278.0017,276.9915,277.1401,9517.0
2025-01-10 09:55:00,279.58,280.39,279.09,279.92,24762.0,276.8826,277.6848,276.3973,277.2193,24762.0
2025-01-10 10:00:00,279.37,280.25,278.82,280.24,23074.0,276.6746,277.5461,276.1299,277.5362,23074.0
2025-01-10 10:05:00,280.71,281.0,280.42,280.73,2318.0,278.0017,278.2889,277.7145,278.0215,2318.0
2025-01-10 10:10:00,280.57,281.08,280.2,280.38,7291.0,277.863,278.3681,277.4966,277.6749,7291.0
2025-01-10 10:15:00,280.38,280.67,280.22,280.48,4170.0,277.6749,277.9621,277.5164,277.7739,4170.0
2025-01-10 10:20:00,280.58,280.9,280.22,280.9,6097.0,277.8729,278.1898,277.5164,278.1898,6097.0
2025-01-10 10:25:00,280.72,280.87,280.2,280.62,10956.0,278.0116,278.1601,277.4966,277.9125,10956.0
2025-01-10 10:30:00,280.53,281.11,280.53,280.93,7408.0,277.8234,278.3978,277.8234,278.2196,7408.0
2025-01-10 10:35:00,280.95,281.0,280.27,280.45,3156.0,278.2394,278.2889,277.5659,277.7442,3156.0
2025-01-10 10:40:00,280.38,280.56,279.61,280.22,20465.0,277.6749,277.8531,276.9123,277.5164,20465.0
2025-01-10 10:45:00,280.12,280.23,279.79,280.2,6614.0,277.4174,277.5263,277.0906,277.4966,6614.0
2025-01-10 10:50:00,280.19,280.28,279.97,280.05,4731.0,277.4867,277.5758,277.2688,277.348,4731.0
2025-01-10 10:55:00,280.05,280.42,280.05,280.25,4322.0,277.348,277.7145,277.348,277.5461,4322.0
2025-01-10 11:00:00,280.23,280.8,280.23,280.5,5393.0,277.5263,278.0908,277.5263,277.7937,5393.0
2025-01-10 11:05:00,280.33,280.68,280.25,280.65,2603.0,277.6253,277.972,277.5461,277.9423,2603.0
2025-01-10 11:10:00,280.65,280.99,280.39,280.61,2651.0,277.9423,278.279,277.6848,277.9026,2651.0
2025-01-10 11:15:00,280.76,280.76,280.21,280.42,1394.0,278.0512,278.0512,277.5065,277.7145,1394.0
2025-01-10 11:20:00,280.2,280.66,280.2,280.59,3224.0,277.4966,277.9522,277.4966,277.8828,3224.0
2025-01-10 11:25:00,280.67,280.73,280.25,280.37,5617.0,277.9621,278.0215,277.5461,277.665,5617.0
2025-01-10 11:30:00,280.31,280.32,279.93,280.13,2999.0,277.6055,277.6154,277.2292,277.4273,2999.0
2025-01-10 11:35:00,280.26,280.9,280.25,280.9,3337.0,277.556,278.1898,277.5461,278.1898,3337.0
2025-01-10 11:40:00,280.74,281.23,280.74,281.0,5312.0,278.0314,278.5167,278.0314,278.2889,5312.0
2025-01-10 11:45:00,281.0,281.0,280.19,280.43,4716.0,278.2889,278.2889,277.4867,277.7244,4716.0
2025-01-10 11:50:00,280.43,280.67,280.32,280.57,2328.0,277.7244,277.9621,277.6154,277.863,2328.0
2025-01-10 11:55:00,280.57,280.58,279.8,279.8,6770.0,277.863,277.8729,277.1005,277.1005,6770.0
2025-01-10 12:00:00,279.96,280.01,279.45,279.47,6185.0,277.2589,277.3084,276.7538,276.7736,6185.0
2025-01-10 12:05:00,279.61,279.62,279.42,279.61,4569.0,276.9123,276.9222,276.7241,276.9123,4569.0
2025-01-10 12:10:00,279.8,279.8,279.24,279.4,7062.0,277.1005,277.1005,276.5459,276.7043,7062.0
2025-01-10 12:15:00,279.4,279.76,279.34,279.76,3506.0,276.7043,277.0608,276.6449,277.0608,3506.0
2025-01-10 12:20:00,279.76,279.76,279.25,279.25,2527.0,277.0608,277.0608,276.5558,276.5558,2527.0
2025-01-10 12:25:00,279.31,279.32,279.03,279.07,1746.0,276.6152,276.6251,276.3379,276.3775,1746.0
2025-01-10 12:30:00,279.11,279.52,279.1,279.52,2356.0,276.4171,276.8232,276.4072,276.8232,2356.0
2025-01-10 12:35:00,279.52,279.67,278.98,278.98,4684.0,276.8232,276.9717,276.2884,276.2884,4684.0
2025-01-10 12:40:00,278.89,279.01,278.4,278.64,3157.0,276.1992,276.3181,275.714,275.9516,3157.0
2025-01-10 12:45:00,278.45,278.7,278.22,278.57,6231.0,275.7635,276.0111,275.5357,275.8823,6231.0
2025-01-10 12:50:00,278.57,278.57,278.08,278.08,728.0,275.8823,275.8823,275.397,275.397,728.0
2025-01-10 12:55:00,278.2,278.39,277.86,278.06,21598.0,275.5159,275.7041,275.1792,275.3772,21598.0
2025-01-10 13:00:00,277.97,278.77,277.8,278.01,15511.0,275.2881,276.0804,275.1198,275.3277,15511.0
2025-01-10 13:05:00,277.99,278.6,277.99,278.5,1731.0,275.3079,275.912,275.3079,275.813,1731.0
2025-01-10 13:10:00,278.42,278.54,278.25,278.46,3229.0,275.7338,275.8526,275.5654,275.7734,3229.0
2025-01-10 13:15:00,278.47,279.13,278.42,278.95,7375.0,275.7833,276.4369,275.7338,276.2587,7375.0
2025-01-10 13:20:00,279.12,279.12,278.77,278.96,2491.0,276.427,276.427,276.0804,276.2686,2491.0
2025-01-10 13:25:00,279.1,279.19,278.83,278.84,2943.0,276.4072,276.4963,276.1398,276.1497,2943.0
2025-01-10 13:30:00,278.7,278.73,278.35,278.65,4972.0,276.0111,276.0408,275.6644,275.9615,4972.0
2025-01-10 13:35:00,278.63,278.79,278.46,278.69,8635.0,275.9417,276.1002,275.7734,276.0012,8635.0
2025-01-10 13:40:00,278.75,279.21,278.66,279.21,4948.0,276.0606,276.5161,275.9715,276.5161,4948.0
2025-01-10 13:45:00,279.17,279.27,278.68,278.69,3082.0,276.4765,276.5756,275.9913,276.0012,3082.0
2025-01-10 13:50:00,278.56,278.76,278.37,278.6,3066.0,275.8724,276.0705,275.6843,275.912,3066.0
2025-01-10 13:55:00,278.53,278.93,278.52,278.88,2369.0,275.8427,276.2388,275.8328,276.1893,2369.0
2025-01-10 14:00:00,278.84,278.84,278.45,278.5,3398.0,276.1497,276.1497,275.7635,275.813,3398.0
2025-01-10 14:05:00,278.67,278.67,278.25,278.25,4050.0,275.9814,275.9814,275.5654,275.5654,4050.0
2025-01-10 14:10:00,278.31,278.81,278.15,278.63,5624.0,275.6248,276.12,275.4664,275.9417,5624.0
2025-01-10 14:15:00,278.73,278.89,278.46,278.58,5593.0,276.0408,276.1992,275.7734,275.8922,5593.0
2025-01-10 14:20:00,278.58,278.76,278.42,278.76,9835.0,275.8922,276.0705,275.7338,276.0705,9835.0
2025-01-10 14:25:00,278.63,279.07,278.5,278.5,5537.0,275.9417,276.3775,275.813,275.813,5537.0
2025-01-10 14:30:00,278.71,278.71,277.96,278.13,6668.0,276.021,276.021,275.2782,275.4466,6668.0
2025-01-10 14:35:00,278.0,278.0,276.77,276.88,7436.0,275.3178,275.3178,274.0997,274.2086,7436.0
2025-01-10 14:40:00,276.62,277.51,276.53,277.5,5782.0,273.9511,274.8325,273.862,274.8226,5782.0
2025-01-10 14:45:00,277.49,277.59,277.29,277.44,2180.0,274.8127,274.9118,274.6147,274.7632,2180.0
2025-01-10 14:50:00,277.4,277.64,277.28,277.36,3992.0,274.7236,274.9613,274.6048,274.684,3992.0
2025-01-10 14:55:00,277.36,277.59,277.19,277.39,4062.0,274.684,274.9118,274.5156,274.7137,4062.0
2025-01-10 15:00:00,277.39,277.89,276.93,277.77,8476.0,274.7137,275.2089,274.2581,275.09,8476.0
2025-01-10 15:05:00,277.81,277.93,277.58,277.67,4091.0,275.1297,275.2485,274.9019,274.991,4091.0
2025-01-10 15:10:00,277.71,277.85,276.99,277.16,5236.0,275.0306,275.1693,274.3176,274.4859,5236.0
2025-01-10 15:15:00,277.16,277.21,276.88,277.12,12444.0,274.4859,274.5354,274.2086,274.4463,12444.0
2025-01-10 15:20:00,276.99,277.73,276.99,277.51,6801.0,274.3176,275.0504,274.3176,274.8325,6801.0
2025-01-10 15:25:00,277.6,277.68,277.49,277.55,5390.0,274.9217,275.0009,274.8127,274.8722,5390.0
2025-01-10 15:30:00,277.53,277.64,277.29,277.55,9646.0,274.8524,274.9613,274.6147,274.8722,9646.0
2025-01-10 15:35:00,277.55,277.8,277.55,277.68,5402.0,274.8722,275.1198,274.8722,275.0009,5402.0
2025-01-10 15:40:00,277.55,278.14,277.51,278.01,13282.0,274.8722,275.4565,274.8325,275.3277,13282.0
2025-01-10 15:45:00,277.86,278.19,277.76,277.94,26203.0,275.1792,275.506,275.0801,275.2584,26203.0
2025-01-10 15:50:00,277.68,278.52,277.54,278.46,21872.0,275.0009,275.8328,274.8623,275.7734,21872.0
2025-01-10 15:55:00,278.46,279.26,278.23,278.97,118895.0,275.7734,276.5657,275.5456,276.2785,118895.0
2025-01-13 09:30:00,280.0,281.85,279.99,280.45,29847.0,277.2985,279.1307,277.2886,277.7442,29847.0
2025-01-13 09:35:00,280.85,282.05,280.03,280.03,40182.0,278.1403,279.3287,277.3282,277.3282,40182.0
2025-01-13 09:40:00,280.94,280.94,279.7,280.59,10217.0,278.2295,278.2295,277.0014,277.8828,10217.0
2025-01-13 09:45:00,281.09,281.36,279.96,279.97,4686.0,278.378,278.6454,277.2589,277.2688,4686.0
2025-01-13 09:50:00,280.37,280.86,279.93,280.56,3640.0,277.665,278.1502,277.2292,277.8531,3640.0
2025-01-13 09:55:00,280.0,281.45,280.0,281.22,4721.0,277.2985,278.7345,277.2985,278.5068,4721.0
2025-01-13 10:00:00,281.1,281.29,280.64,280.91,17725.0,278.3879,278.5761,277.9323,278.1997,17725.0
2025-01-13 10:05:00,281.24,281.92,280.86,281.88,11558.0,278.5266,279.2,278.1502,279.1604,11558.0
2025-01-13 10:10:00,281.88,282.08,281.26,281.87,6278.0,279.1604,279.3585,278.5464,279.1505,6278.0
2025-01-13 10:15:00,281.53,282.05,281.22,281.93,6193.0,278.8138,279.3287,278.5068,279.2099,6193.0
2025-01-13 10:20:00,282.02,282.25,281.37,282.01,22007.0,279.299,279.5268,278.6553,279.2891,22007.0
2025-01-13 10:25:00,281.9,282.57,281.64,281.68,8189.0,279.1802,279.8437,278.9227,278.9623,8189.0
2025-01-13 10:30:00,281.65,282.2,281.47,281.63,6506.0,278.9326,279.4773,278.7543,278.9128,6506.0
2025-01-13 10:35:00,281.69,282.07,281.43,281.68,9775.0,278.9722,279.3486,278.7147,278.9623,9775.0
2025-01-13 10:40:00,281.81,282.21,281.58,281.88,23249.0,279.0911,279.4872,278.8633,279.1604,23249.0
2025-01-13 10:45:00,281.82,282.23,281.47,281.47,11021.0,279.101,279.507,278.7543,278.7543,11021.0
2025-01-13 10:50:00,281.2,281.79,281.2,281.28,3074.0,278.4869,279.0713,278.4869,278.5662,3074.0
2025-01-13 10:55:00,281.55,282.03,281.36,281.4,26170.0,278.8336,279.3089,278.6454,278.685,26170.0
2025-01-13 11:00:00,281.4,281.75,281.14,281.33,10947.0,278.685,279.0316,278.4275,278.6157,10947.0
2025-01-13 11:05:00,281.05,281.56,281.05,281.35,2492.0,278.3384,278.8435,278.3384,278.6355,2492.0
2025-01-13 11:10:00,281.28,281.43,280.6,280.8,22830.0,278.5662,278.7147,277.8927,278.0908,22830.0
2025-01-13 11:15:00,280.87,281.18,280.68,281.14,6490.0,278.1601,278.4671,277.972,278.4275,6490.0
2025-01-13 11:20:00,281.14,281.5,280.95,281.5,4880.0,278.4275,278.7841,278.2394,278.7841,4880.0
2025-01-13 11:25:00,281.5,281.94,280.69,280.8,21120.0,278.7841,279.2198,277.9819,278.0908,21120.0
2025-01-13 11:30:00,280.88,281.32,280.79,281.25,14097.0,278.17,278.6058,278.0809,278.5365,14097.0
2025-01-13 11:35:00,281.22,281.22,280.81,280.84,1921.0,278.5068,278.5068,278.1007,278.1304,1921.0
2025-01-13 11:40:00,281.03,281.37,281.0,281.04,4725.0,278.3186,278.6553,278.2889,278.3285,4725.0
2025-01-13 11:45:00,281.25,281.53,281.0,281.53,6420.0,278.5365,278.8138,278.2889,278.8138,6420.0
2025-01-13 11:50:00,281.52,281.53,281.06,281.06,3777.0,278.8039,278.8138,278.3483,278.3483,3777.0
2025-01-13 11:55:00,281.3,281.3,280.84,281.0,12600.0,278.586,278.586,278.1304,278.2889,12600.0
2025-01-13 12:00:00,280.84,281.34,280.83,281.3,14506.0,278.1304,278.6256,278.1205,278.586,14506.0
2025-01-13 12:05:00,281.25,281.5,280.73,281.39,9843.0,278.5365,278.7841,278.0215,278.6751,9843.0
2025-01-13 12:10:00,281.5,281.5,281.11,281.47,1688.0,278.7841,278.7841,278.3978,278.7543,1688.0
2025-01-13 12:15:00,281.32,282.09,281.08,281.8,14412.0,278.6058,279.3684,278.3681,279.0812,14412.0
2025-01-13 12:20:00,281.84,282.17,281.84,281.9,16360.0,279.1208,279.4476,279.1208,279.1802,16360.0
2025-01-13 12:25:00,281.88,282.46,281.78,282.36,33232.0,279.1604,279.7348,279.0614,279.6358,33232.0
2025-01-13 12:30:00,282.23,282.3,281.8,282.06,3564.0,279.507,279.5763,279.0812,279.3386,3564.0
2025-01-13 12:35:00,281.8,282.26,281.7,281.95,4988.0,279.0812,279.5367,278.9821,279.2297,4988.0
2025-01-13 12:40:00,281.94,282.44,281.81,282.35,2226.0,279.2198,279.715,279.0911,279.6259,2226.0
2025-01-13 12:45:00,282.18,282.3,281.9,282.01,2324.0,279.4575,279.5763,279.1802,279.2891,2324.0
2025-01-13 12:50:00,282.08,282.7,282.08,282.35,9260.0,279.3585,279.9725,279.3585,279.6259,9260.0
2025-01-13 12:55:00,282.44,282.66,282.29,282.31,19487.0,279.715,279.9329,279.5664,279.5862,19487.0
2025-01-13 13:00:00,282.29,282.46,281.4,281.48,9000.0,279.5664,279.7348,278.685,278.7642,9000.0
2025-01-13 13:05:00,281.79,282.18,281.43,281.8,2270.0,279.0713,279.4575,278.7147,279.0812,2270.0
2025-01-13 13:10:00,282.0,282.15,281.75,281.88,3147.0,279.2792,279.4278,279.0316,279.1604,3147.0
2025-01-13 13:15:00,281.81,281.98,281.34,281.47,5268.0,279.0911,279.2594,278.6256,278.7543,5268.0
2025-01-13 13:20:00,281.34,281.46,281.0,281.29,1735.0,278.6256,278.7444,278.2889,278.5761,1735.0
2025-01-13 13:25:00,281.3,281.64,281.06,281.5,53050.0,278.586,278.9227,278.3483,278.7841,53050.0
2025-01-13 13:30:00,281.49,281.68,281.25,281.31,5810.0,278.7741,278.9623,278.5365,278.5959,5810.0
2025-01-13 13:35:00,281.36,281.74,281.23,281.74,10393.0,278.6454,279.0217,278.5167,279.0217,10393.0
2025-01-13 13:40:00,281.52,281.88,281.39,281.42,10719.0,278.8039,279.1604,278.6751,278.7048,10719.0
2025-01-13 13:45:00,281.63,281.69,281.25,281.56,11155.0,278.9128,278.9722,278.5365,278.8435,11155.0
2025-01-13 13:50:00,281.33,281.71,281.33,281.63,7241.0,278.6157,278.992,278.6157,278.9128,7241.0
2025-01-13 13:55:00,281.51,281.63,281.18,281.18,18302.0,278.794,278.9128,278.4671,278.4671,18302.0
2025-01-13 14:00:00,281.18,281.43,280.89,280.93,2571.0,278.4671,278.7147,278.1799,278.2196,2571.0
2025-01-13 14:05:00,280.89,281.16,280.84,280.86,6560.0,278.1799,278.4473,278.1304,278.1502,6560.0
2025-01-13 14:10:00,280.97,281.23,280.88,281.09,4701.0,278.2592,278.5167,278.17,278.378,4701.0
2025-01-13 14:15:00,281.08,281.13,280.81,280.93,4231.0,278.3681,278.4176,278.1007,278.2196,4231.0
2025-01-13 14:20:00,280.9,281.0,280.81,280.97,2567.0,278.1898,278.2889,278.1007,278.2592,2567.0
2025-01-13 14:25:00,280.85,281.05,280.73,280.87,12529.0,278.1403,278.3384,278.0215,278.1601,12529.0
2025-01-13 14:30:00,280.95,281.02,280.73,280.95,5888.0,278.2394,278.3087,278.0215,278.2394,5888.0
2025-01-13 14:35:00,281.0,281.01,280.87,280.93,5828.0,278.2889,278.2988,278.1601,278.2196,5828.0
2025-01-13 14:40:00,280.8,281.03,280.8,280.83,3203.0,278.0908,278.3186,278.0908,278.1205,3203.0
2025-01-13 14:45:00,280.84,280.94,280.36,280.36,8728.0,278.1304,278.2295,277.6551,277.6551,8728.0
2025-01-13 14:50:00,280.46,280.71,280.2,280.71,7385.0,277.7541,278.0017,277.4966,278.0017,7385.0
2025-01-13 14:55:00,280.71,281.41,280.7,281.24,25161.0,278.0017,278.6949,277.9918,278.5266,25161.0
2025-01-13 15:00:00,281.22,281.86,281.19,281.83,11383.0,278.5068,279.1406,278.477,279.1109,11383.0
2025-01-13 15:05:00,281.89,282.42,281.89,282.17,5849.0,279.1703,279.6952,279.1703,279.4476,5849.0
2025-01-13 15:10:00,282.34,282.34,282.09,282.1,1775.0,279.6159,279.6159,279.3684,279.3783,1775.0
2025-01-13 15:15:00,282.23,282.27,282.02,282.18,43717.0,279.507,279.5466,279.299,279.4575,43717.0
2025-01-13 15:20:00,282.08,282.19,281.78,281.79,9178.0,279.3585,279.4674,279.0614,279.0713,9178.0
2025-01-13 15:25:00,281.86,281.91,281.47,281.52,8821.0,279.1406,279.1901,278.7543,278.8039,8821.0
2025-01-13 15:30:00,281.51,281.51,281.09,281.16,11507.0,278.794,278.794,278.378,278.4473,11507.0
2025-01-13 15:35:00,281.1,281.12,280.74,280.81,9043.0,278.3879,278.4077,278.0314,278.1007,9043.0
2025-01-13 15:40:00,280.78,280.78,280.41,280.5,15898.0,278.071,278.071,277.7046,277.7937,15898.0
2025-01-13 15:45:00,280.5,281.35,280.41,281.34,22343.0,277.7937,278.6355,277.7046,278.6256,22343.0
2025-01-13 15:50:00,281.3,282.17,280.99,281.31,19885.0,278.586,279.4476,278.279,278.5959,19885.0
2025-01-13 15:55:00,281.32,282.46,281.18,282.45,80094.0,278.6058,279.7348,278.4671,279.7249,80094.0
2025-01-14 09:30:00,282.0,283.09,280.85,283.06,24854.0,279.2792,280.3587,278.1403,280.329,24854.0
2025-01-14 09:35:00,282.79,282.79,281.0,281.4,8429.0,280.0616,280.0616,278.2889,278.685,8429.0
2025-01-14 09:40:00,281.4,281.47,281.26,281.38,1847.0,278.685,278.7543,278.5464,278.6652,1847.0
2025-01-14 09:45:00,281.35,281.82,281.26,281.56,6266.0,278.6355,279.101,278.5464,278.8435,6266.0
2025-01-14 09:50:00,281.56,282.05,281.43,281.9,2215.0,278.8435,279.3287,278.7147,279.1802,2215.0
2025-01-14 09:55:00,281.58,281.87,281.22,281.33,3453.0,278.8633,279.1505,278.5068,278.6157,3453.0
2025-01-14 10:00:00,282.05,282.22,281.46,281.56,6424.0,279.3287,279.4971,278.7444,278.8435,6424.0
2025-01-14 10:05:00,281.53,281.74,281.3,281.59,4815.0,278.8138,279.0217,278.586,278.8732,4815.0
2025-01-14 10:10:00,281.33,281.75,281.19,281.19,3322.0,278.6157,279.0316,278.477,278.477,3322.0
2025-01-14 10:15:00,281.65,282.75,281.5,282.25,12994.0,278.9326,280.022,278.7841,279.5268,12994.0
2025-01-14 10:20:00,282.09,282.57,281.87,282.56,29528.0,279.3684,279.8437,279.1505,279.8338,29528.0
2025-01-14 10:25:00,282.52,282.92,282.26,282.38,8358.0,279.7942,280.1904,279.5367,279.6556,8358.0
2025-01-14 10:30:00,282.49,282.73,282.05,282.25,16881.0,279.7645,280.0022,279.3287,279.5268,16881.0
2025-01-14 10:35:00,282.25,282.48,282.09,282.35,5723.0,279.5268,279.7546,279.3684,279.6259,5723.0
2025-01-14 10:40:00,282.1,283.17,282.1,283.17,15242.0,279.3783,280.4379,279.3783,280.4379,15242.0
2025-01-14 10:45:00,283.53,283.53,282.81,283.34,1220.0,280.7945,280.7945,280.0814,280.6063,1220.0
2025-01-14 10:50:00,283.65,283.65,283.12,283.23,1751.0,280.9133,280.9133,280.3884,280.4974,1751.0
2025-01-14 10:55:00,283.34,283.58,283.27,283.31,3980.0,280.6063,280.844,280.537,280.5766,3980.0
2025-01-14 11:00:00,283.15,283.23,281.42,281.91,81492.0,280.4181,280.4974,278.7048,279.1901,81492.0
2025-01-14 11:05:00,282.06,282.3,281.55,282.08,54186.0,279.3386,279.5763,278.8336,279.3585,54186.0
2025-01-14 11:10:00,282.2,283.24,282.2,283.07,14781.0,279.4773,280.5073,279.4773,280.3389,14781.0
2025-01-14 11:15:00,283.05,283.5,282.83,283.49,12450.0,280.3191,280.7648,280.1012,280.7549,12450.0
2025-01-14 11:20:00,283.32,283.34,282.66,282.66,5106.0,280.5865,280.6063,279.9329,279.9329,5106.0
2025-01-14 11:25:00,282.53,283.42,282.48,282.89,10317.0,279.8041,280.6855,279.7546,280.1606,10317.0
2025-01-14 11:30:00,282.8,282.8,282.51,282.53,1944.0,280.0715,280.0715,279.7843,279.8041,1944.0
2025-01-14 11:35:00,282.5,282.77,282.49,282.76,1863.0,279.7744,280.0418,279.7645,280.0319,1863.0
2025-01-14 11:40:00,282.79,282.96,282.57,282.57,2231.0,280.0616,280.23,279.8437,279.8437,2231.0
2025-01-14 11:45:00,282.66,283.11,282.66,283.1,5281.0,279.9329,280.3785,279.9329,280.3686,5281.0
2025-01-14 11:50:00,283.1,283.13,282.83,282.83,2117.0,280.3686,280.3983,280.1012,280.1012,2117.0
2025-01-14 11:55:00,283.02,283.02,282.29,282.29,4768.0,280.2894,280.2894,279.5664,279.5664,4768.0
2025-01-14 12:00:00,282.26,282.5,282.21,282.5,7406.0,279.5367,279.7744,279.4872,279.7744,7406.0
2025-01-14 12:05:00,282.29,282.29,281.8,282.14,4308.0,279.5664,279.5664,279.0812,279.4179,4308.0
2025-01-14 12:10:00,282.22,282.22,281.59,281.89,6632.0,279.4971,279.4971,278.8732,279.1703,6632.0
2025-01-14 12:15:00,281.62,281.95,281.47,281.51,4992.0,278.9029,279.2297,278.7543,278.794,4992.0
2025-01-14 12:20:00,281.34,281.86,281.29,281.44,4090.0,278.6256,279.1406,278.5761,278.7246,4090.0
2025-01-14 12:25:00,281.46,281.81,281.45,281.81,1318.0,278.7444,279.0911,278.7345,279.0911,1318.0
2025-01-14 12:30:00,281.74,281.74,281.43,281.73,2302.0,279.0217,279.0217,278.7147,279.0118,2302.0
2025-01-14 12:35:00,281.86,282.0,281.46,281.69,3507.0,279.1406,279.2792,278.7444,278.9722,3507.0
2025-01-14 12:40:00,281.51,281.86,281.34,281.59,6100.0,278.794,279.1406,278.6256,278.8732,6100.0
2025-01-14 12:45:00,281.81,282.05,281.72,281.72,3442.0,279.0911,279.3287,279.0019,279.0019,3442.0
2025-01-14 12:50:00,281.7,281.84,281.39,281.84,5679.0,278.9821,279.1208,278.6751,279.1208,5679.0
2025-01-14 12:55:00,281.61,281.93,281.6,281.73,2701.0,278.893,279.2099,278.8831,279.0118,2701.0
2025-01-14 13:00:00,281.71,281.91,281.64,281.78,2473.0,278.992,279.1901,278.9227,279.0614,2473.0
2025-01-14 13:05:00,281.81,281.86,281.8,281.86,1567.0,279.0911,279.1406,279.0812,279.1406,1567.0
2025-01-14 13:10:00,281.75,282.23,281.74,282.23,2491.0,279.0316,279.507,279.0217,279.507,2491.0
2025-01-14 13:15:00,282.23,282.49,282.02,282.31,7807.0,279.507,279.7645,279.299,279.5862,7807.0
2025-01-14 13:20:00,282.24,283.14,282.24,282.84,26143.0,279.5169,280.4082,279.5169,280.1111,26143.0
2025-01-14 13:25:00,282.83,283.0,282.76,282.76,3450.0,280.1012,280.2696,280.0319,280.0319,3450.0
2025-01-14 13:30:00,282.84,282.88,282.3,282.3,7032.0,280.1111,280.1507,279.5763,279.5763,7032.0
2025-01-14 13:35:00,282.23,282.41,282.14,282.38,2766.0,279.507,279.6853,279.4179,279.6556,2766.0
2025-01-14 13:40:00,282.42,282.75,282.37,282.75,5725.0,279.6952,280.022,279.6457,280.022,5725.0
2025-01-14 13:45:00,282.72,282.77,282.3,282.5,7278.0,279.9923,280.0418,279.5763,279.7744,7278.0
2025-01-14 13:50:00,282.5,282.55,282.28,282.53,1176.0,279.7744,279.8239,279.5565,279.8041,1176.0
2025-01-14 13:55:00,282.58,282.58,282.41,282.53,900.0,279.8536,279.8536,279.6853,279.8041,900.0
2025-01-14 14:00:00,282.39,282.47,281.97,282.13,3088.0,279.6655,279.7447,279.2495,279.408,3088.0
2025-01-14 14:05:00,282.15,282.78,282.02,282.65,5968.0,279.4278,280.0517,279.299,279.923,5968.0
2025-01-14 14:10:00,282.59,282.88,282.45,282.48,11652.0,279.8635,280.1507,279.7249,279.7546,11652.0
2025-01-14 14:15:00,282.69,283.04,282.69,283.04,5490.0,279.9626,280.3092,279.9626,280.3092,5490.0
2025-01-14 14:20:00,282.92,283.14,282.78,283.14,5000.0,280.1904,280.4082,280.0517,280.4082,5000.0
2025-01-14 14:25:00,283.18,283.54,283.06,283.38,15529.0,280.4478,280.8044,280.329,280.6459,15529.0
2025-01-14 14:30:00,283.38,283.8,283.38,283.78,6765.0,280.6459,281.0619,280.6459,281.0421,6765.0
2025-01-14 14:35:00,283.72,284.09,283.71,283.89,5882.0,280.9826,281.3491,280.9727,281.151,5882.0
2025-01-14 14:40:00,283.9,283.94,283.65,283.81,1415.0,281.1609,281.2005,280.9133,281.0718,1415.0
2025-01-14 14:45:00,283.79,283.86,283.63,283.68,2488.0,281.052,281.1213,280.8935,280.943,2488.0
2025-01-14 14:50:00,283.78,283.78,283.41,283.42,6966.0,281.0421,281.0421,280.6756,280.6855,6966.0
2025-01-14 14:55:00,283.53,283.6,282.86,283.24,18160.0,280.7945,280.8638,280.1309,280.5073,18160.0
2025-01-14 15:00:00,283.12,283.13,282.81,282.81,6577.0,280.3884,280.3983,280.0814,280.0814,6577.0
2025-01-14 15:05:00,282.84,283.44,282.84,283.35,3722.0,280.1111,280.7053,280.1111,280.6162,3722.0
2025-01-14 15:10:00,283.35,283.84,283.34,283.69,2159.0,280.6162,281.1015,280.6063,280.9529,2159.0
2025-01-14 15:15:00,283.74,284.17,283.73,284.1,3478.0,281.0024,281.4283,280.9925,281.359,3478.0
2025-01-14 15:20:00,284.16,284.31,284.13,284.25,3802.0,281.4184,281.5669,281.3887,281.5075,3802.0
2025-01-14 15:25:00,284.25,284.36,284.15,284.24,3802.0,281.5075,281.6165,281.4085,281.4976,3802.0
2025-01-14 15:30:00,284.12,284.21,283.67,283.75,6544.0,281.3788,281.4679,280.9331,281.0123,6544.0
2025-01-14 15:35:00,283.76,284.47,283.76,284.02,6817.0,281.0222,281.7254,281.0222,281.2797,6817.0
2025-01-14 15:40:00,284.09,284.24,283.99,284.24,13401.0,281.3491,281.4976,281.25,281.4976,13401.0
2025-01-14 15:45:00,284.24,285.29,284.23,285.29,28092.0,281.4976,282.5375,281.4877,282.5375,28092.0
2025-01-14 15:50:00,285.15,285.7,285.07,285.24,41105.0,282.3988,282.9435,282.3196,282.488,41105.0
2025-01-14 15:55:00,285.17,285.23,284.58,285.03,89660.0,282.4186,282.4781,281.8343,282.28,89660.0
2025-01-15 09:30:00,284.25,284.85,280.99,281.84,29230.0,281.5075,282.1017,278.279,279.1208,29230.0
2025-01-15 09:35:00,281.88,282.38,280.79,281.82,11925.0,279.1604,279.6556,278.0809,279.101,11925.0
2025-01-15 09:40:00,281.38,283.42,281.38,282.18,37128.0,278.6652,280.6855,278.6652,279.4575,37128.0
2025-01-15 09:45:00,282.03,282.52,281.3,282.0,19638.0,279.3089,279.7942,278.586,279.2792,19638.0
2025-01-15 09:50:00,281.85,282.4,281.74,281.86,8371.0,279.1307,279.6754,279.0217,279.1406,8371.0
2025-01-15 09:55:00,281.87,282.16,280.91,281.5,21262.0,279.1505,279.4377,278.1997,278.7841,21262.0
2025-01-15 10:00:00,281.49,281.49,280.28,281.21,27513.0,278.7741,278.7741,277.5758,278.4969,27513.0
2025-01-15 10:05:00,280.98,281.41,280.15,281.19,26683.0,278.2691,278.6949,277.4471,278.477,26683.0
2025-01-15 10:10:00,281.19,281.83,281.06,281.61,21392.0,278.477,279.1109,278.3483,278.893,21392.0
2025-01-15 10:15:00,281.64,282.05,281.17,281.59,25638.0,278.9227,279.3287,278.4572,278.8732,25638.0
2025-01-15 10:20:00,281.59,281.98,281.29,281.5,7274.0,278.8732,279.2594,278.5761,278.7841,7274.0
2025-01-15 10:25:00,281.59,281.75,281.12,281.5,9900.0,278.8732,279.0316,278.4077,278.7841,9900.0
2025-01-15 10:30:00,281.53,282.03,281.12,282.03,6663.0,278.8138,279.3089,278.4077,279.3089,6663.0
2025-01-15 10:35:00,282.1,282.1,281.47,281.48,4640.0,279.3783,279.3783,278.7543,278.7642,4640.0
2025-01-15 10:40:00,281.73,281.74,281.46,281.62,4314.0,279.0118,279.0217,278.7444,278.9029,4314.0
2025-01-15 10:45:00,281.72,282.81,281.44,282.68,23498.0,279.0019,280.0814,278.7246,279.9527,23498.0
2025-01-15 10:50:00,282.68,283.35,282.28,282.63,19148.0,279.9527,280.6162,279.5565,279.9031,19148.0
2025-01-15 10:55:00,282.47,282.65,282.21,282.57,6478.0,279.7447,279.923,279.4872,279.8437,6478.0
2025-01-15 11:00:00,282.75,282.75,282.38,282.38,2823.0,280.022,280.022,279.6556,279.6556,2823.0
2025-01-15 11:05:00,282.37,283.03,282.37,282.87,11657.0,279.6457,280.2993,279.6457,280.1408,11657.0
2025-01-15 11:10:00,283.02,283.15,282.14,282.2,2608.0,280.2894,280.4181,279.4179,279.4773,2608.0
2025-01-15 11:15:00,282.25,282.4,282.12,282.35,13357.0,279.5268,279.6754,279.3981,279.6259,13357.0
2025-01-15 11:20:00,282.29,282.76,282.29,282.69,5544.0,279.5664,280.0319,279.5664,279.9626,5544.0
2025-01-15 11:25:00,282.52,283.2,282.51,283.01,3569.0,279.7942,280.4677,279.7843,280.2795,3569.0
2025-01-15 11:30:00,282.93,283.03,282.2,282.41,16935.0,280.2003,280.2993,279.4773,279.6853,16935.0
2025-01-15 11:35:00,282.48,282.6,282.12,282.22,7002.0,279.7546,279.8734,279.3981,279.4971,7002.0
2025-01-15 11:40:00,282.21,282.42,282.16,282.26,7960.0,279.4872,279.6952,279.4377,279.5367,7960.0
2025-01-15 11:45:00,282.31,282.41,282.31,282.33,1103.0,279.5862,279.6853,279.5862,279.606,1103.0
2025-01-15 11:50:00,282.35,282.56,282.29,282.44,2808.0,279.6259,279.8338,279.5664,279.715,2808.0
2025-01-15 11:55:00,282.47,282.5,282.13,282.28,10306.0,279.7447,279.7744,279.408,279.5565,10306.0
2025-01-15 12:00:00,282.29,283.52,282.28,283.1,17348.0,279.5664,280.7846,279.5565,280.3686,17348.0
2025-01-15 12:05:00,283.06,283.95,283.06,283.78,3398.0,280.329,281.2104,280.329,281.0421,3398.0
2025-01-15 12:10:00,283.95,283.96,282.79,282.89,14893.0,281.2104,281.2203,280.0616,280.1606,14893.0
2025-01-15 12:15:00,282.89,282.98,282.28,282.44,7346.0,280.1606,280.2498,279.5565,279.715,7346.0
2025-01-15 12:20:00,282.21,282.82,282.09,282.57,16033.0,279.4872,280.0913,279.3684,279.8437,16033.0
2025-01-15 12:25:00,282.55,283.0,282.25,282.89,7072.0,279.8239,280.2696,279.5268,280.1606,7072.0
2025-01-15 12:30:00,282.95,283.06,282.62,282.93,5474.0,280.2201,280.329,279.8932,280.2003,5474.0
2025-01-15 12:35:00,282.95,283.04,282.73,282.93,3473.0,280.2201,280.3092,280.0022,280.2003,3473.0
2025-01-15 12:40:00,282.78,282.83,282.73,282.76,1467.0,280.0517,280.1012,280.0022,280.0319,1467.0
2025-01-15 12:45:00,282.63,282.74,282.45,282.7,2920.0,279.9031,280.0121,279.7249,279.9725,2920.0
2025-01-15 12:50:00,282.79,282.82,282.56,282.74,3264.0,280.0616,280.0913,279.8338,280.0121,3264.0
2025-01-15 12:55:00,282.8,283.0,282.53,283.0,11294.0,280.0715,280.2696,279.8041,280.2696,11294.0
2025-01-15 13:00:00,282.89,282.98,282.67,282.87,10768.0,280.1606,280.2498,279.9428,280.1408,10768.0
2025-01-15 13:05:00,282.94,283.39,282.83,283.39,3116.0,280.2102,280.6558,280.1012,280.6558,3116.0
2025-01-15 13:10:00,283.29,283.3,282.7,282.74,6317.0,280.5568,280.5667,279.9725,280.0121,6317.0
2025-01-15 13:15:00,282.78,283.06,282.78,282.95,7909.0,280.0517,280.329,280.0517,280.2201,7909.0
2025-01-15 13:20:00,283.07,283.19,282.84,283.02,12527.0,280.3389,280.4577,280.1111,280.2894,12527.0
2025-01-15 13:25:00,282.93,283.34,282.71,283.34,14297.0,280.2003,280.6063,279.9824,280.6063,14297.0
2025-01-15 13:30:00,283.34,283.53,283.27,283.44,2552.0,280.6063,280.7945,280.537,280.7053,2552.0
2025-01-15 13:35:00,283.39,284.17,283.39,283.98,7317.0,280.6558,281.4283,280.6558,281.2401,7317.0
2025-01-15 13:40:00,283.87,283.88,283.19,283.2,8266.0,281.1312,281.1411,280.4577,280.4677,8266.0
2025-01-15 13:45:00,283.06,283.28,283.06,283.28,2641.0,280.329,280.5469,280.329,280.5469,2641.0
2025-01-15 13:50:00,283.26,283.27,282.89,282.93,4365.0,280.5271,280.537,280.1606,280.2003,4365.0
2025-01-15 13:55:00,283.05,283.42,283.05,283.37,7358.0,280.3191,280.6855,280.3191,280.636,7358.0
2025-01-15 14:00:00,283.37,283.54,283.31,283.31,4820.0,280.636,280.8044,280.5766,280.5766,4820.0
2025-01-15 14:05:00,283.31,283.5,283.21,283.46,7174.0,280.5766,280.7648,280.4776,280.7251,7174.0
2025-01-15 14:10:00,283.49,283.53,283.4,283.42,2808.0,280.7549,280.7945,280.6657,280.6855,2808.0
2025-01-15 14:15:00,283.57,283.57,283.43,283.46,2459.0,280.8341,280.8341,280.6954,280.7251,2459.0
2025-01-15 14:20:00,283.59,283.59,283.46,283.48,680.0,280.8539,280.8539,280.7251,280.7449,680.0
2025-01-15 14:25:00,283.48,283.57,283.3,283.4,7585.0,280.7449,280.8341,280.5667,280.6657,7585.0
2025-01-15 14:30:00,283.44,283.66,283.4,283.58,7658.0,280.7053,280.9232,280.6657,280.844,7658.0
2025-01-15 14:35:00,283.48,283.56,283.21,283.46,3626.0,280.7449,280.8242,280.4776,280.7251,3626.0
2025-01-15 14:40:00,283.46,283.64,283.43,283.49,2911.0,280.7251,280.9034,280.6954,280.7549,2911.0
2025-01-15 14:45:00,283.46,283.9,283.46,283.79,4154.0,280.7251,281.1609,280.7251,281.052,4154.0
2025-01-15 14:50:00,283.85,283.85,283.34,283.49,8896.0,281.1114,281.1114,280.6063,280.7549,8896.0
2025-01-15 14:55:00,283.57,283.58,283.3,283.37,6522.0,280.8341,280.844,280.5667,280.636,6522.0
2025-01-15 15:00:00,283.31,283.41,283.21,283.33,3234.0,280.5766,280.6756,280.4776,280.5964,3234.0
2025-01-15 15:05:00,283.39,283.61,283.27,283.61,8909.0,280.6558,280.8737,280.537,280.8737,8909.0
2025-01-15 15:10:00,283.61,283.81,283.61,283.81,2988.0,280.8737,281.0718,280.8737,281.0718,2988.0
2025-01-15 15:15:00,283.81,283.94,283.68,283.87,5394.0,281.0718,281.2005,280.943,281.1312,5394.0
2025-01-15 15:20:00,283.93,284.21,283.93,284.14,8164.0,281.1906,281.4679,281.1906,281.3986,8164.0
2025-01-15 15:25:00,284.19,284.78,284.08,284.75,8762.0,281.4481,282.0324,281.3392,282.0027,8762.0
2025-01-15 15:30:00,284.61,284.61,284.2,284.52,16546.0,281.864,281.864,281.458,281.7749,16546.0
2025-01-15 15:35:00,284.51,284.94,284.49,284.84,13108.0,281.765,282.1909,281.7452,282.0918,13108.0
2025-01-15 15:40:00,284.87,285.05,284.66,284.99,36190.0,282.1215,282.2998,281.9136,282.2404,36190.0
2025-01-15 15:45:00,284.99,285.24,284.86,285.06,25460.0,282.2404,282.488,282.1116,282.3097,25460.0
2025-01-15 15:50:00,285.14,285.15,284.02,284.02,39725.0,282.3889,282.3988,281.2797,281.2797,39725.0
2025-01-15 15:55:00,284.02,284.95,283.65,284.58,96130.0,281.2797,282.2008,280.9133,281.8343,96130.0
2025-01-16 09:30:00,280.07,281.41,279.0,280.76,82000.0,277.3678,278.6949,276.3082,278.0512,82000.0
2025-01-16 09:35:00,280.83,281.24,279.46,279.71,36010.0,278.1205,278.5266,276.7637,277.0113,36010.0
2025-01-16 09:40:00,279.63,280.3,279.26,279.69,13869.0,276.9321,277.5956,276.5657,276.9915,13869.0
2025-01-16 09:45:00,279.98,280.44,279.58,279.75,8748.0,277.2787,277.7343,276.8826,277.0509,8748.0
2025-01-16 09:50:00,279.97,279.98,277.55,277.84,16153.0,277.2688,277.2787,274.8722,275.1594,16153.0
2025-01-16 09:55:00,278.09,278.67,275.46,277.37,43534.0,275.407,275.9814,272.8023,274.6939,43534.0
2025-01-16 10:00:00,277.32,277.95,276.64,277.27,8243.0,274.6444,275.2683,273.9709,274.5949,8243.0
2025-01-16 10:05:00,277.47,277.69,275.71,276.7,14928.0,274.7929,275.0108,273.0499,274.0304,14928.0
2025-01-16 10:10:00,276.56,277.93,276.35,277.91,15917.0,273.8917,275.2485,273.6837,275.2287,15917.0
2025-01-16 10:15:00,277.33,277.74,276.85,276.94,12547.0,274.6543,275.0603,274.1789,274.268,12547.0
2025-01-16 10:20:00,276.88,277.1,275.74,276.38,15918.0,274.2086,274.4265,273.0796,273.7135,15918.0
2025-01-16 10:25:00,276.38,276.65,275.67,275.93,17706.0,273.7135,273.9808,273.0103,273.2678,17706.0
2025-01-16 10:30:00,275.93,277.2,275.74,276.88,15099.0,273.2678,274.5255,273.0796,274.2086,15099.0
2025-01-16 10:35:00,276.89,277.66,276.89,277.48,4384.0,274.2185,274.9811,274.2185,274.8028,4384.0
2025-01-16 10:40:00,277.7,278.53,277.52,278.35,29669.0,275.0207,275.8427,274.8425,275.6644,29669.0
2025-01-16 10:45:00,278.4,279.81,278.35,279.61,12170.0,275.714,277.1104,275.6644,276.9123,12170.0
2025-01-16 10:50:00,279.64,279.86,279.1,279.35,6024.0,276.942,277.1599,276.4072,276.6548,6024.0
2025-01-16 10:55:00,279.58,280.37,278.65,278.65,8397.0,276.8826,277.665,275.9615,275.9615,8397.0
2025-01-16 11:00:00,279.21,279.58,279.16,279.53,3208.0,276.5161,276.8826,276.4666,276.8331,3208.0
2025-01-16 11:05:00,279.56,280.19,279.44,280.1,2989.0,276.8628,277.4867,276.7439,277.3976,2989.0
2025-01-16 11:10:00,280.0,280.07,279.65,279.84,10914.0,277.2985,277.3678,276.9519,277.1401,10914.0
2025-01-16 11:15:00,279.87,279.87,279.53,279.53,1501.0,277.1698,277.1698,276.8331,276.8331,1501.0
2025-01-16 11:20:00,279.69,280.21,279.49,279.97,12241.0,276.9915,277.5065,276.7934,277.2688,12241.0
2025-01-16 11:25:00,279.97,280.21,279.95,279.96,3791.0,277.2688,277.5065,277.249,277.2589,3791.0
2025-01-16 11:30:00,279.84,279.99,279.22,279.97,8137.0,277.1401,277.2886,276.526,277.2688,8137.0
2025-01-16 11:35:00,279.73,279.83,279.23,279.23,2600.0,277.0311,277.1302,276.536,276.536,2600.0
2025-01-16 11:40:00,279.61,279.61,279.02,279.23,3931.0,276.9123,276.9123,276.328,276.536,3931.0
2025-01-16 11:45:00,279.03,279.73,279.03,279.36,3994.0,276.3379,277.0311,276.3379,276.6647,3994.0
2025-01-16 11:50:00,279.37,279.45,278.77,279.37,6548.0,276.6746,276.7538,276.0804,276.6746,6548.0
2025-01-16 11:55:00,279.47,280.0,279.35,279.37,7789.0,276.7736,277.2985,276.6548,276.6746,7789.0
2025-01-16 12:00:00,279.38,279.52,278.82,278.82,15027.0,276.6845,276.8232,276.1299,276.1299,15027.0
2025-01-16 12:05:00,278.74,279.47,278.73,279.11,3853.0,276.0507,276.7736,276.0408,276.4171,3853.0
2025-01-16 12:10:00,279.74,280.0,279.74,279.94,8166.0,277.041,277.2985,277.041,277.2391,8166.0
2025-01-16 12:15:00,279.79,280.12,279.79,280.12,3065.0,277.0906,277.4174,277.0906,277.4174,3065.0
2025-01-16 12:20:00,280.09,280.16,279.81,280.07,9876.0,277.3877,277.457,277.1104,277.3678,9876.0
2025-01-16 12:25:00,280.07,280.07,279.71,279.93,5867.0,277.3678,277.3678,277.0113,277.2292,5867.0
2025-01-16 12:30:00,279.95,280.11,279.71,279.95,8476.0,277.249,277.4075,277.0113,277.249,8476.0
2025-01-16 12:35:00,279.92,280.34,279.82,280.34,4574.0,277.2193,277.6352,277.1203,277.6352,4574.0
2025-01-16 12:40:00,280.07,280.14,279.93,279.93,4684.0,277.3678,277.4372,277.2292,277.2292,4684.0
2025-01-16 12:45:00,279.96,280.4,279.96,280.21,5027.0,277.2589,277.6947,277.2589,277.5065,5027.0
2025-01-16 12:50:00,280.2,280.43,279.87,279.9,14186.0,277.4966,277.7244,277.1698,277.1995,14186.0
2025-01-16 12:55:00,279.87,280.18,279.82,280.01,6496.0,277.1698,277.4768,277.1203,277.3084,6496.0
2025-01-16 13:00:00,280.01,280.15,279.86,280.07,2578.0,277.3084,277.4471,277.1599,277.3678,2578.0
2025-01-16 13:05:00,280.0,280.25,279.97,280.25,9805.0,277.2985,277.5461,277.2688,277.5461,9805.0
2025-01-16 13:10:00,280.12,280.13,279.7,279.96,7786.0,277.4174,277.4273,277.0014,277.2589,7786.0
2025-01-16 13:15:00,279.99,280.15,279.73,280.03,6452.0,277.2886,277.4471,277.0311,277.3282,6452.0
2025-01-16 13:20:00,280.14,280.14,279.52,279.9,10510.0,277.4372,277.4372,276.8232,277.1995,10510.0
2025-01-16 13:25:00,280.0,280.03,279.87,279.99,7926.0,277.2985,277.3282,277.1698,277.2886,7926.0
2025-01-16 13:30:00,279.99,280.16,279.77,280.0,12818.0,277.2886,277.457,277.0707,277.2985,12818.0
2025-01-16 13:35:00,279.97,280.51,279.92,280.04,12277.0,277.2688,277.8036,277.2193,277.3381,12277.0
2025-01-16 13:40:00,280.25,280.47,280.07,280.41,3268.0,277.5461,277.764,277.3678,277.7046,3268.0
2025-01-16 13:45:00,280.43,280.59,279.86,280.05,8510.0,277.7244,277.8828,277.1599,277.348,8510.0
2025-01-16 13:50:00,280.23,280.73,279.87,280.04,22823.0,277.5263,278.0215,277.1698,277.3381,22823.0
2025-01-16 13:55:00,280.14,280.16,279.48,279.51,32466.0,277.4372,277.457,276.7835,276.8133,32466.0
2025-01-16 14:00:00,279.43,279.95,279.43,279.93,5023.0,276.734,277.249,276.734,277.2292,5023.0
2025-01-16 14:05:00,279.63,279.95,279.55,279.66,14254.0,276.9321,277.249,276.8529,276.9618,14254.0
2025-01-16 14:10:00,279.8,280.07,279.77,279.92,11529.0,277.1005,277.3678,277.0707,277.2193,11529.0
2025-01-16 14:15:00,279.92,280.4,279.78,280.22,7340.0,277.2193,277.6947,277.0806,277.5164,7340.0
2025-01-16 14:20:00,280.24,280.38,280.01,280.38,9087.0,277.5362,277.6749,277.3084,277.6749,9087.0
2025-01-16 14:25:00,280.39,280.87,280.38,280.87,4810.0,277.6848,278.1601,277.6749,278.1601,4810.0
2025-01-16 14:30:00,280.73,280.87,280.44,280.79,7529.0,278.0215,278.1601,277.7343,278.0809,7529.0
2025-01-16 14:35:00,280.75,280.89,280.66,280.77,2670.0,278.0413,278.1799,277.9522,278.0611,2670.0
2025-01-16 14:40:00,280.76,281.01,280.67,281.01,4540.0,278.0512,278.2988,277.9621,278.2988,4540.0
2025-01-16 14:45:00,281.01,281.26,280.82,281.06,7785.0,278.2988,278.5464,278.1106,278.3483,7785.0
2025-01-16 14:50:00,280.87,280.87,280.41,280.73,10740.0,278.1601,278.1601,277.7046,278.0215,10740.0
2025-01-16 14:55:00,280.59,281.31,280.59,281.01,11362.0,277.8828,278.5959,277.8828,278.2988,11362.0
2025-01-16 15:00:00,280.87,281.27,280.86,281.19,5600.0,278.1601,278.5563,278.1502,278.477,5600.0
2025-01-16 15:05:00,281.19,281.63,281.05,281.58,6394.0,278.477,278.9128,278.3384,278.8633,6394.0
2025-01-16 15:10:00,281.6,281.65,281.27,281.28,3874.0,278.8831,278.9326,278.5563,278.5662,3874.0
2025-01-16 15:15:00,281.26,281.41,280.97,281.13,5629.0,278.5464,278.6949,278.2592,278.4176,5629.0
2025-01-16 15:20:00,280.97,281.23,280.73,280.73,8787.0,278.2592,278.5167,278.0215,278.0215,8787.0
2025-01-16 15:25:00,280.57,280.86,280.57,280.71,5283.0,277.863,278.1502,277.863,278.0017,5283.0
2025-01-16 15:30:00,280.72,281.25,280.45,281.17,17844.0,278.0116,278.5365,277.7442,278.4572,17844.0
2025-01-16 15:35:00,281.22,281.33,280.92,280.93,13310.0,278.5068,278.6157,278.2096,278.2196,13310.0
2025-01-16 15:40:00,281.06,281.06,280.61,280.8,14613.0,278.3483,278.3483,277.9026,278.0908,14613.0
2025-01-16 15:45:00,280.83,281.17,280.74,281.03,15547.0,278.1205,278.4572,278.0314,278.3186,15547.0
2025-01-16 15:50:00,281.0,281.46,281.0,281.12,26238.0,278.2889,278.7444,278.2889,278.4077,26238.0
2025-01-16 15:55:00,281.12,281.3,280.73,280.92,88015.0,278.4077,278.586,278.0215,278.2096,88015.0
2025-01-17 09:30:00,281.09,282.0,279.47,280.28,192669.0,278.378,279.2792,276.7736,277.5758,192669.0
2025-01-17 09:35:00,280.35,281.11,280.01,280.5,10781.0,277.6451,278.3978,277.3084,277.7937,10781.0
2025-01-17 09:40:00,280.29,281.12,280.28,280.31,12866.0,277.5857,278.4077,277.5758,277.6055,12866.0
2025-01-17 09:45:00,280.51,282.34,280.16,281.94,14537.0,277.8036,279.6159,277.457,279.2198,14537.0
2025-01-17 09:50:00,281.8,282.0,280.85,280.85,4163.0,279.0812,279.2792,278.1403,278.1403,4163.0
2025-01-17 09:55:00,281.65,282.18,280.68,281.82,14084.0,278.9326,279.4575,277.972,279.101,14084.0
2025-01-17 10:00:00,281.72,282.41,281.51,281.84,14005.0,279.0019,279.6853,278.794,279.1208,14005.0
2025-01-17 10:05:00,281.84,282.03,281.1,281.94,13131.0,279.1208,279.3089,278.3879,279.2198,13131.0
2025-01-17 10:10:00,281.67,282.26,281.49,281.58,10743.0,278.9524,279.5367,278.7741,278.8633,10743.0
2025-01-17 10:15:00,281.83,282.27,281.6,282.27,6006.0,279.1109,279.5466,278.8831,279.5466,6006.0
2025-01-17 10:20:00,282.25,282.94,282.07,282.45,8206.0,279.5268,280.2102,279.3486,279.7249,8206.0
2025-01-17 10:25:00,282.45,283.44,282.17,282.84,9323.0,279.7249,280.7053,279.4476,280.1111,9323.0
2025-01-17 10:30:00,282.87,283.62,282.87,283.48,9719.0,280.1408,280.8836,280.1408,280.7449,9719.0
2025-01-17 10:35:00,283.33,283.67,283.23,283.58,5430.0,280.5964,280.9331,280.4974,280.844,5430.0
2025-01-17 10:40:00,283.58,284.08,283.34,284.03,9078.0,280.844,281.3392,280.6063,281.2896,9078.0
2025-01-17 10:45:00,283.94,284.37,283.55,283.64,23605.0,281.2005,281.6264,280.8143,280.9034,23605.0
2025-01-17 10:50:00,283.46,283.72,282.91,282.91,10403.0,280.7251,280.9826,280.1804,280.1804,10403.0
2025-01-17 10:55:00,282.71,283.66,282.54,283.13,20105.0,279.9824,280.9232,279.814,280.3983,20105.0
2025-01-17 11:00:00,283.16,283.65,283.0,283.65,3926.0,280.428,280.9133,280.2696,280.9133,3926.0
2025-01-17 11:05:00,283.78,284.7,283.36,284.59,12988.0,281.0421,281.9532,280.6261,281.8442,12988.0
2025-01-17 11:10:00,284.51,284.52,283.86,283.96,3441.0,281.765,281.7749,281.1213,281.2203,3441.0
2025-01-17 11:15:00,284.13,284.82,283.87,284.02,16257.0,281.3887,282.072,281.1312,281.2797,16257.0
2025-01-17 11:20:00,283.81,284.08,283.52,283.65,15247.0,281.0718,281.3392,280.7846,280.9133,15247.0
2025-01-17 11:25:00,283.77,284.04,283.48,283.48,45301.0,281.0322,281.2995,280.7449,280.7449,45301.0
2025-01-17 11:30:00,283.52,283.74,283.02,283.25,38817.0,280.7846,281.0024,280.2894,280.5172,38817.0
2025-01-17 11:35:00,283.25,283.74,282.85,283.22,40383.0,280.5172,281.0024,280.121,280.4875,40383.0
2025-01-17 11:40:00,283.53,284.3,283.36,284.3,9476.0,280.7945,281.557,280.6261,281.557,9476.0
2025-01-17 11:45:00,284.12,284.55,284.07,284.55,8784.0,281.3788,281.8046,281.3293,281.8046,8784.0
2025-01-17 11:50:00,284.6,284.67,284.5,284.53,1813.0,281.8541,281.9235,281.7551,281.7848,1813.0
2025-01-17 11:55:00,284.62,285.02,284.47,284.92,5564.0,281.874,282.2701,281.7254,282.1711,5564.0
2025-01-17 12:00:00,284.92,285.36,284.91,285.19,9393.0,282.1711,282.6068,282.1612,282.4385,9393.0
2025-01-17 12:05:00,285.04,285.1,284.7,284.89,6674.0,282.2899,282.3493,281.9532,282.1413,6674.0
2025-01-17 12:10:00,284.96,285.19,284.73,285.19,3176.0,282.2107,282.4385,281.9829,282.4385,3176.0
2025-01-17 12:15:00,285.07,285.69,285.07,285.46,2073.0,282.3196,282.9336,282.3196,282.7058,2073.0
2025-01-17 12:20:00,285.56,285.72,285.22,285.23,2322.0,282.8049,282.9633,282.4682,282.4781,2322.0
2025-01-17 12:25:00,285.24,285.58,285.15,285.41,6558.0,282.488,282.8247,282.3988,282.6563,6558.0
2025-01-17 12:30:00,285.52,285.59,285.36,285.56,4442.0,282.7653,282.8346,282.6068,282.8049,4442.0
2025-01-17 12:35:00,285.56,285.57,284.78,284.86,8519.0,282.8049,282.8148,282.0324,282.1116,8519.0
2025-01-17 12:40:00,284.75,284.75,284.54,284.64,4754.0,282.0027,282.0027,281.7947,281.8938,4754.0
2025-01-17 12:45:00,284.63,284.73,284.53,284.65,3918.0,281.8839,281.9829,281.7848,281.9037,3918.0
2025-01-17 12:50:00,284.74,284.82,284.68,284.74,2672.0,281.9928,282.072,281.9334,281.9928,2672.0
2025-01-17 12:55:00,284.74,284.74,284.58,284.72,2235.0,281.9928,281.9928,281.8343,281.973,2235.0
2025-01-17 13:00:00,284.75,284.75,284.55,284.6,2279.0,282.0027,282.0027,281.8046,281.8541,2279.0
2025-01-17 13:05:00,284.53,284.68,283.93,284.13,11646.0,281.7848,281.9334,281.1906,281.3887,11646.0
2025-01-17 13:10:00,284.22,284.44,284.15,284.15,2756.0,281.4778,281.6957,281.4085,281.4085,2756.0
2025-01-17 13:15:00,284.23,284.4,283.82,284.0,6574.0,281.4877,281.6561,281.0817,281.2599,6574.0
2025-01-17 13:20:00,283.9,284.47,283.78,284.46,7354.0,281.1609,281.7254,281.0421,281.7155,7354.0
2025-01-17 13:25:00,284.53,284.62,284.27,284.56,7919.0,281.7848,281.874,281.5273,281.8145,7919.0
2025-01-17 13:30:00,284.75,284.75,284.24,284.31,4303.0,282.0027,282.0027,281.4976,281.5669,4303.0
2025-01-17 13:35:00,284.37,284.8,284.37,284.73,8869.0,281.6264,282.0522,281.6264,281.9829,8869.0
2025-01-17 13:40:00,284.73,285.0,284.72,284.9,3426.0,281.9829,282.2503,281.973,282.1512,3426.0
2025-01-17 13:45:00,284.89,285.6,284.78,285.6,4437.0,282.1413,282.8445,282.0324,282.8445,4437.0
2025-01-17 13:50:00,285.46,285.89,285.39,285.88,5382.0,282.7058,283.1317,282.6365,283.1218,5382.0
2025-01-17 13:55:00,285.74,286.19,285.74,286.0,10032.0,282.9831,283.4288,282.9831,283.2406,10032.0
2025-01-17 14:00:00,286.0,286.17,285.9,286.17,6064.0,283.2406,283.409,283.1416,283.409,6064.0
2025-01-17 14:05:00,286.17,286.35,286.12,286.31,2725.0,283.409,283.5873,283.3595,283.5476,2725.0
2025-01-17 14:10:00,286.24,286.39,285.53,285.53,9081.0,283.4783,283.6269,282.7752,282.7752,9081.0
2025-01-17 14:15:00,285.77,285.78,285.1,285.11,5381.0,283.0129,283.0228,282.3493,282.3592,5381.0
2025-01-17 14:20:00,285.1,285.56,285.1,285.42,7902.0,282.3493,282.8049,282.3493,282.6662,7902.0
2025-01-17 14:25:00,285.47,285.74,285.39,285.73,6655.0,282.7157,282.9831,282.6365,282.9732,6655.0
2025-01-17 14:30:00,285.61,286.1,285.61,285.71,8039.0,282.8544,283.3397,282.8544,282.9534,8039.0
2025-01-17 14:35:00,285.69,285.9,285.14,285.22,9087.0,282.9336,283.1416,282.3889,282.4682,9087.0
2025-01-17 14:40:00,285.22,285.44,284.99,285.31,4837.0,282.4682,282.686,282.2404,282.5573,4837.0
2025-01-17 14:45:00,285.16,285.43,284.96,285.01,4291.0,282.4087,282.6761,282.2107,282.2602,4291.0
2025-01-17 14:50:00,284.89,285.11,284.89,285.11,4277.0,282.1413,282.3592,282.1413,282.3592,4277.0
2025-01-17 14:55:00,285.03,285.21,284.81,284.81,2772.0,282.28,282.4583,282.0621,282.0621,2772.0
2025-01-17 15:00:00,284.91,285.0,284.66,284.75,4800.0,282.1612,282.2503,281.9136,282.0027,4800.0
2025-01-17 15:05:00,284.76,285.0,284.66,284.87,7830.0,282.0126,282.2503,281.9136,282.1215,7830.0
2025-01-17 15:10:00,284.78,285.22,284.77,285.22,7495.0,282.0324,282.4682,282.0225,282.4682,7495.0
2025-01-17 15:15:00,285.22,285.71,285.21,285.54,9435.0,282.4682,282.9534,282.4583,282.7851,9435.0
2025-01-17 15:20:00,285.5,285.87,285.43,285.49,5455.0,282.7455,283.1119,282.6761,282.7356,5455.0
2025-01-17 15:25:00,285.59,285.59,285.05,285.3,6743.0,282.8346,282.8346,282.2998,282.5474,6743.0
2025-01-17 15:30:00,285.29,285.58,284.97,285.33,13239.0,282.5375,282.8247,282.2206,282.5771,13239.0
2025-01-17 15:35:00,285.36,285.43,285.08,285.08,8217.0,282.6068,282.6761,282.3295,282.3295,8217.0
2025-01-17 15:40:00,285.09,285.39,284.84,285.1,14505.0,282.3394,282.6365,282.0918,282.3493,14505.0
2025-01-17 15:45:00,285.03,285.35,284.89,285.22,17352.0,282.28,282.5969,282.1413,282.4682,17352.0
2025-01-17 15:50:00,285.04,285.39,284.44,284.72,28280.0,282.2899,282.6365,281.6957,281.973,28280.0
2025-01-17 15:55:00,284.54,285.08,283.96,283.99,93734.0,281.7947,282.3295,281.2203,281.25,93734.0
2025-01-21 09:30:00,283.99,287.5,283.0,286.66,32445.0,281.25,284.7262,280.2696,283.8943,32445.0
2025-01-21 09:35:00,286.62,287.03,285.51,286.4,6458.0,283.8547,284.2607,282.7554,283.6368,6458.0
2025-01-21 09:40:00,286.4,287.96,286.35,287.96,7139.0,283.6368,285.1817,283.5873,285.1817,7139.0
2025-01-21 09:45:00,287.37,287.96,286.85,286.86,12112.0,284.5974,285.1817,284.0824,284.0923,12112.0
2025-01-21 09:50:00,286.69,287.6,286.58,287.6,11188.0,283.924,284.8252,283.815,284.8252,11188.0
2025-01-21 09:55:00,287.13,288.39,287.02,288.1,9929.0,284.3597,285.6076,284.2508,285.3204,9929.0
2025-01-21 10:00:00,287.88,288.45,286.86,286.98,28189.0,285.1025,285.667,284.0923,284.2112,28189.0
2025-01-21 10:05:00,287.01,287.38,286.86,287.27,12369.0,284.2409,284.6073,284.0923,284.4984,12369.0
2025-01-21 10:10:00,287.55,287.96,287.24,287.32,6324.0,284.7757,285.1817,284.4687,284.5479,6324.0
2025-01-21 10:15:00,287.31,287.89,287.06,287.22,3800.0,284.538,285.1124,284.2904,284.4489,3800.0
2025-01-21 10:20:00,287.05,287.16,286.79,286.93,16553.0,284.2805,284.3894,284.023,284.1617,16553.0
2025-01-21 10:25:00,286.78,287.06,286.64,286.8,24715.0,284.0131,284.2904,283.8745,284.0329,24715.0
2025-01-21 10:30:00,286.88,287.23,286.63,287.0,11899.0,284.1121,284.4588,283.8646,284.231,11899.0
2025-01-21 10:35:00,287.06,287.06,286.52,286.98,12465.0,284.2904,284.2904,283.7556,284.2112,12465.0
2025-01-21 10:40:00,286.98,287.04,286.59,286.91,8163.0,284.2112,284.2706,283.8249,284.1419,8163.0
2025-01-21 10:45:00,286.64,287.51,286.64,287.51,3244.0,283.8745,284.7361,283.8745,284.7361,3244.0
2025-01-21 10:50:00,287.31,287.56,287.2,287.56,3765.0,284.538,284.7856,284.4291,284.7856,3765.0
2025-01-21 10:55:00,287.28,287.46,287.04,287.07,8448.0,284.5083,284.6865,284.2706,284.3003,8448.0
2025-01-21 11:00:00,287.08,287.59,286.89,287.26,14583.0,284.3102,284.8153,284.122,284.4885,14583.0
2025-01-21 11:05:00,287.46,287.76,287.46,287.49,2658.0,284.6865,284.9837,284.6865,284.7163,2658.0
2025-01-21 11:10:00,287.49,287.72,287.3,287.55,3627.0,284.7163,284.944,284.5281,284.7757,3627.0
2025-01-21 11:15:00,287.47,287.8,287.41,287.79,1511.0,284.6965,285.0233,284.637,285.0134,1511.0
2025-01-21 11:20:00,287.81,288.25,287.62,287.98,6322.0,285.0332,285.4689,284.845,285.2015,6322.0
2025-01-21 11:25:00,287.84,288.11,287.83,288.11,1570.0,285.0629,285.3303,285.053,285.3303,1570.0
2025-01-21 11:30:00,288.27,288.45,287.62,287.62,10084.0,285.4887,285.667,284.845,284.845,10084.0
2025-01-21 11:35:00,287.6,288.03,287.6,287.94,1304.0,284.8252,285.251,284.8252,285.1619,1304.0
2025-01-21 11:40:00,287.95,288.23,287.9,288.1,14195.0,285.1718,285.4491,285.1223,285.3204,14195.0
2025-01-21 11:45:00,287.94,288.13,287.86,287.98,3300.0,285.1619,285.3501,285.0827,285.2015,3300.0
2025-01-21 11:50:00,287.98,287.98,287.51,287.88,7888.0,285.2015,285.2015,284.7361,285.1025,7888.0
2025-01-21 11:55:00,287.63,287.89,287.62,287.82,808.0,284.8549,285.1124,284.845,285.0431,808.0
2025-01-21 12:00:00,287.84,288.06,287.15,287.15,6216.0,285.0629,285.2808,284.3795,284.3795,6216.0
2025-01-21 12:05:00,287.25,287.65,287.22,287.65,4291.0,284.4786,284.8747,284.4489,284.8747,4291.0
2025-01-21 12:10:00,287.62,287.78,287.39,287.64,6053.0,284.845,285.0035,284.6172,284.8648,6053.0
2025-01-21 12:15:00,287.64,287.65,287.5,287.64,3199.0,284.8648,284.8747,284.7262,284.8648,3199.0
2025-01-21 12:20:00,287.71,288.3,287.59,288.17,14966.0,284.9341,285.5184,284.8153,285.3897,14966.0
2025-01-21 12:25:00,288.17,288.18,287.96,288.17,2411.0,285.3897,285.3996,285.1817,285.3897,2411.0
2025-01-21 12:30:00,288.13,288.22,288.02,288.14,1463.0,285.3501,285.4392,285.2411,285.36,1463.0
2025-01-21 12:35:00,288.11,288.46,288.11,288.45,2711.0,285.3303,285.6769,285.3303,285.667,2711.0
2025-01-21 12:40:00,288.44,288.45,287.95,287.95,6355.0,285.6571,285.667,285.1718,285.1718,6355.0
2025-01-21 12:45:00,288.01,288.2,288.01,288.05,2486.0,285.2312,285.4194,285.2312,285.2709,2486.0
2025-01-21 12:50:00,288.07,288.2,288.0,288.0,1484.0,285.2907,285.4194,285.2213,285.2213,1484.0
2025-01-21 12:55:00,287.91,288.36,287.9,288.0,5768.0,285.1322,285.5779,285.1223,285.2213,5768.0
2025-01-21 13:00:00,287.96,288.13,287.8,287.97,3256.0,285.1817,285.3501,285.0233,285.1916,3256.0
2025-01-21 13:05:00,287.99,288.0,287.71,287.81,4038.0,285.2114,285.2213,284.9341,285.0332,4038.0
2025-01-21 13:10:00,287.63,287.71,287.15,287.22,2515.0,284.8549,284.9341,284.3795,284.4489,2515.0
2025-01-21 13:15:00,287.19,287.45,287.19,287.44,1215.0,284.4192,284.6766,284.4192,284.6667,1215.0
2025-01-21 13:20:00,287.54,287.55,287.31,287.53,2882.0,284.7658,284.7757,284.538,284.7559,2882.0
2025-01-21 13:25:00,287.51,287.56,287.36,287.55,2198.0,284.7361,284.7856,284.5875,284.7757,2198.0
2025-01-21 13:30:00,287.36,287.43,287.24,287.31,2112.0,284.5875,284.6568,284.4687,284.538,2112.0
2025-01-21 13:35:00,287.36,287.36,286.97,287.06,5215.0,284.5875,284.5875,284.2013,284.2904,5215.0
2025-01-21 13:40:00,287.01,287.44,286.89,287.34,13025.0,284.2409,284.6667,284.122,284.5677,13025.0
2025-01-21 13:45:00,287.28,287.43,287.07,287.25,7993.0,284.5083,284.6568,284.3003,284.4786,7993.0
2025-01-21 13:50:00,287.43,287.57,287.18,287.39,2170.0,284.6568,284.7955,284.4093,284.6172,2170.0
2025-01-21 13:55:00,287.3,287.43,287.29,287.42,1009.0,284.5281,284.6568,284.5182,284.6469,1009.0
2025-01-21 14:00:00,287.31,287.42,286.96,287.06,3782.0,284.538,284.6469,284.1914,284.2904,3782.0
2025-01-21 14:05:00,287.0,287.25,287.0,287.02,2082.0,284.231,284.4786,284.231,284.2508,2082.0
2025-01-21 14:10:00,287.25,287.49,287.09,287.49,2211.0,284.4786,284.7163,284.3201,284.7163,2211.0
2025-01-21 14:15:00,287.49,287.66,287.49,287.61,1470.0,284.7163,284.8846,284.7163,284.8351,1470.0
2025-01-21 14:20:00,287.5,287.5,287.04,287.05,8624.0,284.7262,284.7262,284.2706,284.2805,8624.0
2025-01-21 14:25:00,287.05,287.2,287.04,287.2,1659.0,284.2805,284.4291,284.2706,284.4291,1659.0
2025-01-21 14:30:00,287.06,287.39,286.87,287.21,8218.0,284.2904,284.6172,284.1022,284.439,8218.0
2025-01-21 14:35:00,287.1,287.2,287.04,287.2,1521.0,284.33,284.4291,284.2706,284.4291,1521.0
2025-01-21 14:40:00,286.93,287.16,286.92,287.16,1793.0,284.1617,284.3894,284.1518,284.3894,1793.0
2025-01-21 14:45:00,287.06,287.11,286.93,286.98,13617.0,284.2904,284.3399,284.1617,284.2112,13617.0
2025-01-21 14:50:00,286.98,287.03,286.79,286.85,20224.0,284.2112,284.2607,284.023,284.0824,20224.0
2025-01-21 14:55:00,286.85,287.1,286.77,287.1,13090.0,284.0824,284.33,284.0032,284.33,13090.0
2025-01-21 15:00:00,287.0,287.05,286.61,286.61,10526.0,284.231,284.2805,283.8448,283.8448,10526.0
2025-01-21 15:05:00,286.62,286.74,286.62,286.71,1240.0,283.8547,283.9735,283.8547,283.9438,1240.0
2025-01-21 15:10:00,286.75,286.91,286.7,286.91,1403.0,283.9834,284.1419,283.9339,284.1419,1403.0
2025-01-21 15:15:00,286.92,287.5,286.91,287.5,8247.0,284.1518,284.7262,284.1419,284.7262,8247.0
2025-01-21 15:20:00,287.42,287.57,287.3,287.42,8434.0,284.6469,284.7955,284.5281,284.6469,8434.0
2025-01-21 15:25:00,287.48,287.48,287.08,287.13,6464.0,284.7064,284.7064,284.3102,284.3597,6464.0
2025-01-21 15:30:00,287.1,287.1,286.96,287.03,3045.0,284.33,284.33,284.1914,284.2607,3045.0
2025-01-21 15:35:00,287.03,287.26,286.95,287.06,10808.0,284.2607,284.4885,284.1815,284.2904,10808.0
2025-01-21 15:40:00,287.05,287.25,286.98,287.21,24312.0,284.2805,284.4786,284.2112,284.439,24312.0
2025-01-21 15:45:00,287.24,287.46,287.06,287.46,17924.0,284.4687,284.6865,284.2904,284.6865,17924.0
2025-01-21 15:50:00,287.56,288.09,287.31,287.96,62986.0,284.7856,285.3105,284.538,285.1817,62986.0
2025-01-21 15:55:00,288.01,288.6,288.01,288.56,62409.0,285.2312,285.8156,285.2312,285.7759,62409.0
2025-01-22 09:30:00,287.18,288.9,285.68,285.69,17509.0,284.4093,286.1127,282.9237,282.9336,17509.0
2025-01-22 09:35:00,286.18,288.19,285.98,288.01,9812.0,283.4189,285.4095,283.2208,285.2312,9812.0
2025-01-22 09:40:00,287.3,288.07,287.14,287.96,3424.0,284.5281,285.2907,284.3696,285.1817,3424.0
2025-01-22 09:45:00,287.9,288.85,287.25,288.81,10641.0,285.1223,286.0631,284.4786,286.0235,10641.0
2025-01-22 09:50:00,288.75,288.76,286.46,286.93,7653.0,285.9641,285.974,283.6962,284.1617,7653.0
2025-01-22 09:55:00,287.38,288.48,286.55,288.48,2476.0,284.6073,285.6967,283.7853,285.6967,2476.0
2025-01-22 10:00:00,287.81,287.92,286.57,287.52,10874.0,285.0332,285.1421,283.8051,284.746,10874.0
2025-01-22 10:05:00,287.62,288.45,287.48,287.94,3392.0,284.845,285.667,284.7064,285.1619,3392.0
2025-01-22 10:10:00,287.81,287.83,286.78,286.87,11886.0,285.0332,285.053,284.0131,284.1022,11886.0
2025-01-22 10:15:00,286.83,287.66,286.66,287.66,3525.0,284.0626,284.8846,283.8943,284.8846,3525.0
2025-01-22 10:20:00,287.38,287.97,287.38,287.97,4011.0,284.6073,285.1916,284.6073,285.1916,4011.0
2025-01-22 10:25:00,287.8,287.94,287.23,287.73,2564.0,285.0233,285.1619,284.4588,284.9539,2564.0
2025-01-22 10:30:00,287.44,287.92,287.23,287.92,3884.0,284.6667,285.1421,284.4588,285.1421,3884.0
2025-01-22 10:35:00,287.67,288.51,287.48,288.34,3703.0,284.8945,285.7264,284.7064,285.5581,3703.0
2025-01-22 10:40:00,288.32,288.6,287.92,288.19,3842.0,285.5383,285.8156,285.1421,285.4095,3842.0
2025-01-22 10:45:00,288.28,288.37,287.68,287.69,4748.0,285.4986,285.5878,284.9044,284.9143,4748.0
2025-01-22 10:50:00,287.86,288.54,287.6,288.35,7053.0,285.0827,285.7561,284.8252,285.568,7053.0
2025-01-22 10:55:00,288.21,289.7,288.21,289.47,22263.0,285.4293,286.9049,285.4293,286.6772,22263.0
2025-01-22 11:00:00,289.47,289.67,288.58,288.89,5997.0,286.6772,286.8752,285.7957,286.1028,5997.0
2025-01-22 11:05:00,289.02,289.46,288.9,289.06,4168.0,286.2315,286.6673,286.1127,286.2711,4168.0
2025-01-22 11:10:00,289.2,289.51,288.93,289.38,11337.0,286.4098,286.7168,286.1424,286.588,11337.0
2025-01-22 11:15:00,289.26,289.39,288.57,288.92,6973.0,286.4692,286.5979,285.7858,286.1325,6973.0
2025-01-22 11:20:00,288.95,289.07,288.59,288.75,7590.0,286.1622,286.281,285.8056,285.9641,7590.0
2025-01-22 11:25:00,288.59,289.55,288.59,289.17,2026.0,285.8056,286.7564,285.8056,286.3801,2026.0
2025-01-22 11:30:00,289.14,289.5,289.02,289.23,2000.0,286.3503,286.7069,286.2315,286.4395,2000.0
2025-01-22 11:35:00,289.15,289.64,289.15,289.42,2151.0,286.3602,286.8455,286.3602,286.6276,2151.0
2025-01-22 11:40:00,289.53,289.65,289.14,289.15,3019.0,286.7366,286.8554,286.3503,286.3602,3019.0
2025-01-22 11:45:00,289.02,289.31,288.7,288.95,7897.0,286.2315,286.5187,285.9146,286.1622,7897.0
2025-01-22 11:50:00,289.04,289.51,288.97,289.25,3663.0,286.2513,286.7168,286.182,286.4593,3663.0
2025-01-22 11:55:00,289.16,289.16,288.8,289.07,6184.0,286.3701,286.3701,286.0136,286.281,6184.0
2025-01-22 12:00:00,288.97,289.19,288.84,289.03,5520.0,286.182,286.3999,286.0532,286.2414,5520.0
2025-01-22 12:05:00,289.13,289.13,288.46,288.55,5819.0,286.3404,286.3404,285.6769,285.766,5819.0
2025-01-22 12:10:00,288.77,288.81,288.42,288.81,2838.0,285.9839,286.0235,285.6373,286.0235,2838.0
2025-01-22 12:15:00,288.68,288.97,288.48,288.83,4662.0,285.8948,286.182,285.6967,286.0433,4662.0
2025-01-22 12:20:00,288.64,288.71,288.46,288.53,2975.0,285.8552,285.9245,285.6769,285.7462,2975.0
2025-01-22 12:25:00,288.52,289.19,288.46,289.19,3280.0,285.7363,286.3999,285.6769,286.3999,3280.0
2025-01-22 12:30:00,289.0,289.1,288.74,288.75,2686.0,286.2117,286.3107,285.9542,285.9641,2686.0
2025-01-22 12:35:00,288.54,288.67,288.28,288.67,4612.0,285.7561,285.8849,285.4986,285.8849,4612.0
2025-01-22 12:40:00,288.4,288.74,288.28,288.61,5567.0,285.6175,285.9542,285.4986,285.8255,5567.0
2025-01-22 12:45:00,288.6,288.85,288.49,288.65,1310.0,285.8156,286.0631,285.7066,285.8651,1310.0
2025-01-22 12:50:00,288.72,288.81,288.49,288.69,7446.0,285.9344,286.0235,285.7066,285.9047,7446.0
2025-01-22 12:55:00,288.7,289.0,288.7,288.95,3246.0,285.9146,286.2117,285.9146,286.1622,3246.0
2025-01-22 13:00:00,289.04,289.44,288.73,289.2,9101.0,286.2513,286.6474,285.9443,286.4098,9101.0
2025-01-22 13:05:00,289.29,289.48,289.22,289.41,1270.0,286.4989,286.6871,286.4296,286.6177,1270.0
2025-01-22 13:10:00,289.33,289.5,289.33,289.5,1540.0,286.5385,286.7069,286.5385,286.7069,1540.0
2025-01-22 13:15:00,289.39,289.75,289.39,289.63,1217.0,286.5979,286.9545,286.5979,286.8356,1217.0
2025-01-22 13:20:00,289.75,289.99,289.67,289.85,6014.0,286.9545,287.1921,286.8752,287.0535,6014.0
2025-01-22 13:25:00,289.91,289.99,289.73,289.99,3716.0,287.1129,287.1921,286.9346,287.1921,3716.0
2025-01-22 13:30:00,289.91,290.12,289.52,289.65,25866.0,287.1129,287.3209,286.7267,286.8554,25866.0
2025-01-22 13:35:00,289.19,289.27,288.97,289.23,2552.0,286.3999,286.4791,286.182,286.4395,2552.0
2025-01-22 13:40:00,289.22,289.45,289.21,289.45,1277.0,286.4296,286.6573,286.4197,286.6573,1277.0
2025-01-22 13:45:00,289.31,289.69,289.29,289.33,5561.0,286.5187,286.895,286.4989,286.5385,5561.0
2025-01-22 13:50:00,289.56,289.57,289.24,289.34,3490.0,286.7663,286.7762,286.4494,286.5484,3490.0
2025-01-22 13:55:00,289.34,289.49,289.13,289.32,2394.0,286.5484,286.697,286.3404,286.5286,2394.0
2025-01-22 14:00:00,289.29,289.54,289.17,289.54,2901.0,286.4989,286.7465,286.3801,286.7465,2901.0
2025-01-22 14:05:00,289.44,289.61,289.39,289.45,1972.0,286.6474,286.8158,286.5979,286.6573,1972.0
2025-01-22 14:10:00,289.36,289.56,289.3,289.48,4241.0,286.5682,286.7663,286.5088,286.6871,4241.0
2025-01-22 14:15:00,289.52,289.64,289.3,289.64,2360.0,286.7267,286.8455,286.5088,286.8455,2360.0
2025-01-22 14:20:00,289.48,289.74,289.37,289.55,2131.0,286.6871,286.9446,286.5781,286.7564,2131.0
2025-01-22 14:25:00,289.37,289.49,289.31,289.45,6426.0,286.5781,286.697,286.5187,286.6573,6426.0
2025-01-22 14:30:00,289.48,289.66,289.48,289.66,1326.0,286.6871,286.8653,286.6871,286.8653,1326.0
2025-01-22 14:35:00,289.69,289.86,289.67,289.81,2812.0,286.895,287.0634,286.8752,287.0139,2812.0
2025-01-22 14:40:00,289.81,290.0,289.73,290.0,2756.0,287.0139,287.202,286.9346,287.202,2756.0
2025-01-22 14:45:00,289.99,290.27,289.94,289.97,5013.0,287.1921,287.4694,287.1426,287.1723,5013.0
2025-01-22 14:50:00,289.92,290.04,289.89,290.03,6390.0,287.1228,287.2417,287.0931,287.2318,6390.0
2025-01-22 14:55:00,290.02,290.29,289.96,290.15,1595.0,287.2219,287.4892,287.1624,287.3506,1595.0
2025-01-22 15:00:00,290.16,290.32,290.06,290.15,4904.0,287.3605,287.519,287.2615,287.3506,4904.0
2025-01-22 15:05:00,290.09,290.51,290.06,290.34,4589.0,287.2912,287.7071,287.2615,287.5388,4589.0
2025-01-22 15:10:00,290.23,290.75,290.22,290.75,2615.0,287.4298,287.9448,287.4199,287.9448,2615.0
2025-01-22 15:15:00,290.63,290.8,290.51,290.7,7506.0,287.826,287.9943,287.7071,287.8953,7506.0
2025-01-22 15:20:00,290.56,290.7,290.11,290.21,8362.0,287.7566,287.8953,287.311,287.41,8362.0
2025-01-22 15:25:00,290.2,290.4,290.11,290.18,7475.0,287.4001,287.5982,287.311,287.3803,7475.0
2025-01-22 15:30:00,290.31,290.63,290.14,290.33,7940.0,287.5091,287.826,287.3407,287.5289,7940.0
2025-01-22 15:35:00,290.45,290.48,289.95,290.06,18465.0,287.6477,287.6774,287.1525,287.2615,18465.0
2025-01-22 15:40:00,290.06,290.09,289.66,289.76,16363.0,287.2615,287.2912,286.8653,286.9644,16363.0
2025-01-22 15:45:00,289.86,290.24,289.78,290.24,10780.0,287.0634,287.4397,286.9842,287.4397,10780.0
2025-01-22 15:50:00,290.25,290.59,290.04,290.38,76553.0,287.4496,287.7864,287.2417,287.5784,76553.0
2025-01-22 15:55:00,290.35,290.47,288.82,288.93,83154.0,287.5487,287.6675,286.0334,286.1424,83154.0
2025-01-23 09:30:00,291.83,293.57,290.0,290.0,26855.0,289.0144,290.7376,287.202,287.202,26855.0
2025-01-23 09:35:00,289.74,290.73,289.41,290.55,10141.0,286.9446,287.925,286.6177,287.7467,10141.0
2025-01-23 09:40:00,290.35,290.63,289.04,289.54,9280.0,287.5487,287.826,286.2513,286.7465,9280.0
2025-01-23 09:45:00,289.42,290.02,289.09,289.77,11694.0,286.6276,287.2219,286.3008,286.9743,11694.0
2025-01-23 09:50:00,289.38,289.39,288.67,288.94,7248.0,286.588,286.5979,285.8849,286.1523,7248.0
2025-01-23 09:55:00,289.03,289.66,288.88,289.61,6163.0,286.2414,286.8653,286.0928,286.8158,6163.0
2025-01-23 10:00:00,289.66,289.66,288.75,288.89,8254.0,286.8653,286.8653,285.9641,286.1028,8254.0
2025-01-23 10:05:00,288.84,289.61,288.72,289.44,8138.0,286.0532,286.8158,285.9344,286.6474,8138.0
2025-01-23 10:10:00,289.61,289.92,289.38,289.87,6151.0,286.8158,287.1228,286.588,287.0733,6151.0
2025-01-23 10:15:00,289.91,290.25,289.39,290.06,5308.0,287.1129,287.4496,286.5979,287.2615,5308.0
2025-01-23 10:20:00,290.04,290.04,289.58,289.58,2017.0,287.2417,287.2417,286.7861,286.7861,2017.0
2025-01-23 10:25:00,289.84,290.11,289.56,289.78,3022.0,287.0436,287.311,286.7663,286.9842,3022.0
2025-01-23 10:30:00,289.39,290.61,289.39,290.53,9437.0,286.5979,287.8062,286.5979,287.7269,9437.0
2025-01-23 10:35:00,290.41,290.56,289.6,289.75,11966.0,287.6081,287.7566,286.8059,286.9545,11966.0
2025-01-23 10:40:00,289.95,291.69,289.95,291.68,9348.0,287.1525,288.8757,287.1525,288.8658,9348.0
2025-01-23 10:45:00,291.77,292.64,291.64,291.92,27362.0,288.955,289.8166,288.8262,289.1035,27362.0
2025-01-23 10:50:00,291.95,292.13,291.91,291.92,1571.0,289.1332,289.3115,289.0936,289.1035,1571.0
2025-01-23 10:55:00,291.9,292.41,291.75,292.21,8522.0,289.0837,289.5888,288.9352,289.3907,8522.0
2025-01-23 11:00:00,292.38,292.88,292.28,292.88,3948.0,289.5591,290.0543,289.46,290.0543,3948.0
2025-01-23 11:05:00,292.76,293.07,292.29,292.3,5207.0,289.9354,290.2424,289.4699,289.4799,5207.0
2025-01-23 11:10:00,292.35,292.99,292.3,292.91,6838.0,289.5294,290.1632,289.4799,290.084,6838.0
2025-01-23 11:15:00,293.23,293.9,293.23,293.88,3475.0,290.4009,291.0644,290.4009,291.0446,3475.0
2025-01-23 11:20:00,294.0,295.32,293.88,293.92,35792.0,291.1635,292.4707,291.0446,291.0842,35792.0
2025-01-23 11:25:00,293.69,294.51,293.65,294.5,7560.0,290.8564,291.6685,290.8168,291.6586,7560.0
2025-01-23 11:30:00,294.29,294.63,294.07,294.41,39564.0,291.4507,291.7874,291.2328,291.5695,39564.0
2025-01-23 11:35:00,294.43,294.66,293.32,293.37,10164.0,291.5893,291.8171,290.49,290.5395,10164.0
2025-01-23 11:40:00,293.25,293.3,292.6,292.72,13701.0,290.4207,290.4702,289.777,289.8958,13701.0
2025-01-23 11:45:00,292.98,293.6,292.77,293.34,4895.0,290.1533,290.7673,289.9453,290.5098,4895.0
2025-01-23 11:50:00,293.57,293.71,293.34,293.5,4515.0,290.7376,290.8762,290.5098,290.6683,4515.0
2025-01-23 11:55:00,293.66,293.82,293.39,293.65,17556.0,290.8267,290.9852,290.5593,290.8168,17556.0
2025-01-23 12:00:00,293.73,294.06,293.43,294.06,1993.0,290.8961,291.2229,290.599,291.2229,1993.0
2025-01-23 12:05:00,294.07,294.38,293.77,293.99,15740.0,291.2328,291.5398,290.9357,291.1535,15740.0
2025-01-23 12:10:00,294.07,294.15,293.93,294.0,5383.0,291.2328,291.312,291.0941,291.1635,5383.0
2025-01-23 12:15:00,294.0,294.5,293.82,294.14,32184.0,291.1635,291.6586,290.9852,291.3021,32184.0
2025-01-23 12:20:00,294.01,294.8,293.92,294.48,30764.0,291.1734,291.9557,291.0842,291.6388,30764.0
2025-01-23 12:25:00,294.65,295.01,294.63,294.84,8436.0,291.8072,292.1637,291.7874,291.9953,8436.0
2025-01-23 12:30:00,294.72,295.61,294.72,295.61,7068.0,291.8765,292.7579,291.8765,292.7579,7068.0
2025-01-23 12:35:00,295.55,295.75,295.48,295.75,5906.0,292.6985,292.8966,292.6292,292.8966,5906.0
2025-01-23 12:40:00,295.67,295.8,295.3,295.65,11940.0,292.8173,292.9461,292.4509,292.7975,11940.0
2025-01-23 12:45:00,295.65,295.89,295.43,295.89,6288.0,292.7975,293.0352,292.5797,293.0352,6288.0
2025-01-23 12:50:00,295.91,296.22,295.86,296.11,11582.0,293.055,293.362,293.0055,293.2531,11582.0
2025-01-23 12:55:00,296.14,296.19,296.04,296.13,2030.0,293.2828,293.3323,293.1838,293.2729,2030.0
2025-01-23 13:00:00,296.22,296.6,296.22,296.27,10090.0,293.362,293.7384,293.362,293.4115,10090.0
2025-01-23 13:05:00,296.18,296.25,295.66,295.66,4873.0,293.3224,293.3917,292.8074,292.8074,4873.0
2025-01-23 13:10:00,295.68,295.68,294.86,294.89,23829.0,292.8272,292.8272,292.0152,292.0449,23829.0
2025-01-23 13:15:00,294.88,294.95,294.79,294.81,2348.0,292.035,292.1043,291.9458,291.9656,2348.0
2025-01-23 13:20:00,294.79,295.08,294.69,294.91,5604.0,291.9458,292.233,291.8468,292.0647,5604.0
2025-01-23 13:25:00,294.92,295.07,294.86,294.98,5990.0,292.0746,292.2231,292.0152,292.134,5990.0
2025-01-23 13:30:00,294.97,295.8,294.77,295.79,18421.0,292.1241,292.9461,291.926,292.9362,18421.0
2025-01-23 13:35:00,295.74,295.79,295.12,295.32,10230.0,292.8867,292.9362,292.2726,292.4707,10230.0
2025-01-23 13:40:00,295.33,295.95,295.33,295.85,9076.0,292.4806,293.0946,292.4806,292.9956,9076.0
2025-01-23 13:45:00,295.95,295.95,295.17,295.43,8165.0,293.0946,293.0946,292.3222,292.5797,8165.0
2025-01-23 13:50:00,295.49,295.93,295.38,295.77,10749.0,292.6391,293.0748,292.5301,292.9164,10749.0
2025-01-23 13:55:00,295.78,295.88,295.46,295.5,7429.0,292.9263,293.0253,292.6094,292.649,7429.0
2025-01-23 14:00:00,295.45,295.98,295.45,295.89,4063.0,292.5995,293.1243,292.5995,293.0352,4063.0
2025-01-23 14:05:00,295.7,295.71,295.5,295.63,7229.0,292.847,292.857,292.649,292.7777,7229.0
2025-01-23 14:10:00,295.73,295.84,295.42,295.6,6436.0,292.8768,292.9857,292.5698,292.748,6436.0
2025-01-23 14:15:00,295.59,295.69,295.47,295.47,5284.0,292.7381,292.8371,292.6193,292.6193,5284.0
2025-01-23 14:20:00,295.41,296.03,295.19,295.79,10158.0,292.5598,293.1739,292.342,292.9362,10158.0
2025-01-23 14:25:00,295.62,295.75,295.28,295.4,4777.0,292.7678,292.8966,292.4311,292.5499,4777.0
2025-01-23 14:30:00,295.49,295.74,295.33,295.74,2380.0,292.6391,292.8867,292.4806,292.8867,2380.0
2025-01-23 14:35:00,295.53,295.62,294.8,294.81,10749.0,292.6787,292.7678,291.9557,291.9656,10749.0
2025-01-23 14:40:00,295.04,295.15,294.65,295.14,8096.0,292.1934,292.3024,291.8072,292.2925,8096.0
2025-01-23 14:45:00,295.06,295.22,294.72,294.8,3528.0,292.2132,292.3717,291.8765,291.9557,3528.0
2025-01-23 14:50:00,294.73,295.22,294.73,295.1,6298.0,291.8864,292.3717,291.8864,292.2528,6298.0
2025-01-23 14:55:00,295.05,295.1,294.5,294.63,6289.0,292.2033,292.2528,291.6586,291.7874,6289.0
2025-01-23 15:00:00,294.63,294.79,294.43,294.44,7679.0,291.7874,291.9458,291.5893,291.5992,7679.0
2025-01-23 15:05:00,294.52,294.52,294.28,294.38,2531.0,291.6784,291.6784,291.4407,291.5398,2531.0
2025-01-23 15:10:00,294.28,294.38,293.93,294.1,10402.0,291.4407,291.5398,291.0941,291.2625,10402.0
2025-01-23 15:15:00,294.07,294.8,293.96,294.26,22087.0,291.2328,291.9557,291.1238,291.4209,22087.0
2025-01-23 15:20:00,294.38,294.67,294.38,294.57,10062.0,291.5398,291.827,291.5398,291.728,10062.0
2025-01-23 15:25:00,294.62,294.8,294.57,294.62,3726.0,291.7775,291.9557,291.728,291.7775,3726.0
2025-01-23 15:30:00,294.5,294.68,294.08,294.23,6368.0,291.6586,291.8369,291.2427,291.3912,6368.0
2025-01-23 15:35:00,294.09,294.37,294.09,294.28,8341.0,291.2526,291.5299,291.2526,291.4407,8341.0
2025-01-23 15:40:00,294.28,294.86,294.21,294.83,9230.0,291.4407,292.0152,291.3714,291.9854,9230.0
2025-01-23 15:45:00,294.88,295.46,294.88,294.99,11672.0,292.035,292.6094,292.035,292.1439,11672.0
2025-01-23 15:50:00,295.13,295.4,295.02,295.27,20079.0,292.2825,292.5499,292.1736,292.4212,20079.0
2025-01-23 15:55:00,295.25,295.32,294.7,295.08,60043.0,292.4014,292.4707,291.8567,292.233,60043.0
2025-01-24 09:30:00,294.3,295.77,293.33,293.93,15996.0,291.4606,292.9164,290.4999,291.0941,15996.0
2025-01-24 09:35:00,293.28,293.96,293.28,293.69,1951.0,290.4504,291.1238,290.4504,290.8564,1951.0
2025-01-24 09:40:00,293.53,294.56,293.53,294.35,2266.0,290.698,291.718,290.698,291.5101,2266.0
2025-01-24 09:45:00,294.35,295.05,294.25,294.61,6939.0,291.5101,292.2033,291.411,291.7676,6939.0
2025-01-24 09:50:00,294.66,294.99,294.18,294.29,2350.0,291.8171,292.1439,291.3417,291.4507,2350.0
2025-01-24 09:55:00,294.15,295.18,293.95,294.79,11926.0,291.312,292.3321,291.1139,291.9458,11926.0
2025-01-24 10:00:00,294.91,294.96,294.0,294.11,6284.0,292.0647,292.1142,291.1635,291.2724,6284.0
2025-01-24 10:05:00,294.33,294.39,293.92,294.22,15362.0,291.4903,291.5497,291.0842,291.3813,15362.0
2025-01-24 10:10:00,293.98,294.49,293.85,294.29,5269.0,291.1436,291.6487,291.0149,291.4507,5269.0
2025-01-24 10:15:00,294.25,294.51,294.06,294.38,2673.0,291.411,291.6685,291.2229,291.5398,2673.0
2025-01-24 10:20:00,294.31,294.39,293.81,294.39,11121.0,291.4705,291.5497,290.9753,291.5497,11121.0
2025-01-24 10:25:00,294.35,295.03,293.99,294.67,10075.0,291.5101,292.1835,291.1535,291.827,10075.0
2025-01-24 10:30:00,294.65,294.72,294.32,294.4,2702.0,291.8072,291.8765,291.4804,291.5596,2702.0
2025-01-24 10:35:00,294.43,294.8,294.39,294.64,3520.0,291.5893,291.9557,291.5497,291.7973,3520.0
2025-01-24 10:40:00,294.51,294.85,294.2,294.41,6293.0,291.6685,292.0052,291.3615,291.5695,6293.0
2025-01-24 10:45:00,294.41,294.53,294.26,294.53,3870.0,291.5695,291.6883,291.4209,291.6883,3870.0
2025-01-24 10:50:00,294.48,294.8,294.0,294.21,17507.0,291.6388,291.9557,291.1635,291.3714,17507.0
2025-01-24 10:55:00,294.22,294.47,293.96,294.29,8192.0,291.3813,291.6289,291.1238,291.4507,8192.0
2025-01-24 11:00:00,294.27,294.74,293.91,294.74,5071.0,291.4308,291.8963,291.0743,291.8963,5071.0
2025-01-24 11:05:00,294.74,294.91,294.43,294.76,6376.0,291.8963,292.0647,291.5893,291.9161,6376.0
2025-01-24 11:10:00,294.69,294.87,294.28,294.72,1832.0,291.8468,292.0251,291.4407,291.8765,1832.0
2025-01-24 11:15:00,294.89,295.0,294.84,294.86,3276.0,292.0449,292.1538,291.9953,292.0152,3276.0
2025-01-24 11:20:00,295.19,295.45,294.81,295.42,6668.0,292.342,292.5995,291.9656,292.5698,6668.0
2025-01-24 11:25:00,295.37,295.8,295.06,295.08,12708.0,292.5202,292.9461,292.2132,292.233,12708.0
2025-01-24 11:30:00,295.07,295.52,294.86,295.49,3331.0,292.2231,292.6688,292.0152,292.6391,3331.0
2025-01-24 11:35:00,295.36,295.75,295.36,295.44,3905.0,292.5103,292.8966,292.5103,292.5896,3905.0
2025-01-24 11:40:00,295.44,295.55,295.28,295.48,7836.0,292.5896,292.6985,292.4311,292.6292,7836.0
2025-01-24 11:45:00,295.54,295.65,295.28,295.65,3105.0,292.6886,292.7975,292.4311,292.7975,3105.0
2025-01-24 11:50:00,295.51,295.67,295.47,295.66,3213.0,292.6589,292.8173,292.6193,292.8074,3213.0
2025-01-24 11:55:00,295.63,295.63,295.47,295.61,1746.0,292.7777,292.7777,292.6193,292.7579,1746.0
2025-01-24 12:00:00,295.61,295.68,295.3,295.54,3203.0,292.7579,292.8272,292.4509,292.6886,3203.0
2025-01-24 12:05:00,295.47,295.76,295.47,295.76,1800.0,292.6193,292.9065,292.6193,292.9065,1800.0
2025-01-24 12:10:00,295.85,295.89,295.47,295.75,6300.0,292.9956,293.0352,292.6193,292.8966,6300.0
2025-01-24 12:15:00,295.84,296.1,295.82,295.88,1368.0,292.9857,293.2432,292.9659,293.0253,1368.0
2025-01-24 12:20:00,295.86,296.47,295.84,296.34,11742.0,293.0055,293.6096,292.9857,293.4809,11742.0
2025-01-24 12:25:00,296.34,296.53,296.33,296.4,2670.0,293.4809,293.669,293.471,293.5403,2670.0
2025-01-24 12:30:00,296.4,296.68,296.25,296.48,12300.0,293.5403,293.8176,293.3917,293.6195,12300.0
2025-01-24 12:35:00,296.37,296.98,296.37,296.98,4852.0,293.5106,294.1147,293.5106,294.1147,4852.0
2025-01-24 12:40:00,297.07,297.41,297.01,297.24,2498.0,294.2038,294.5406,294.1444,294.3722,2498.0
2025-01-24 12:45:00,297.41,298.0,297.23,297.29,29071.0,294.5406,295.1249,294.3623,294.4217,29071.0
2025-01-24 12:50:00,297.17,297.23,296.93,296.93,2407.0,294.3029,294.3623,294.0652,294.0652,2407.0
2025-01-24 12:55:00,296.93,297.07,296.57,296.63,5246.0,294.0652,294.2038,293.7087,293.7681,5246.0
2025-01-24 13:00:00,296.57,296.6,296.25,296.29,4502.0,293.7087,293.7384,293.3917,293.4314,4502.0
2025-01-24 13:05:00,296.29,296.76,296.0,296.66,7373.0,293.4314,293.8968,293.1442,293.7978,7373.0
2025-01-24 13:10:00,296.54,296.54,296.23,296.43,2502.0,293.6789,293.6789,293.3719,293.57,2502.0
2025-01-24 13:15:00,296.3,296.42,296.14,296.19,1800.0,293.4413,293.5601,293.2828,293.3323,1800.0
2025-01-24 13:20:00,296.21,296.22,295.83,295.97,2849.0,293.3521,293.362,292.9758,293.1144,2849.0
2025-01-24 13:25:00,295.98,296.13,295.78,295.94,1792.0,293.1243,293.2729,292.9263,293.0847,1792.0
2025-01-24 13:30:00,295.93,296.02,295.77,295.87,2221.0,293.0748,293.164,292.9164,293.0154,2221.0
2025-01-24 13:35:00,295.75,295.92,295.62,295.76,10223.0,292.8966,293.0649,292.7678,292.9065,10223.0
2025-01-24 13:40:00,295.61,295.66,295.46,295.61,9183.0,292.7579,292.8074,292.6094,292.7579,9183.0
2025-01-24 13:45:00,295.6,295.65,295.52,295.63,1600.0,292.748,292.7975,292.6688,292.7777,1600.0
2025-01-24 13:50:00,295.61,295.64,295.32,295.35,3175.0,292.7579,292.7876,292.4707,292.5004,3175.0
2025-01-24 13:55:00,295.43,295.43,294.79,294.99,6230.0,292.5797,292.5797,291.9458,292.1439,6230.0
2025-01-24 14:00:00,294.9,294.99,294.82,294.82,3135.0,292.0548,292.1439,291.9755,291.9755,3135.0
2025-01-24 14:05:00,294.75,294.81,294.6,294.77,5100.0,291.9062,291.9656,291.7577,291.926,5100.0
2025-01-24 14:10:00,294.75,294.8,294.36,294.56,14607.0,291.9062,291.9557,291.52,291.718,14607.0
2025-01-24 14:15:00,294.63,294.77,294.44,294.64,4443.0,291.7874,291.926,291.5992,291.7973,4443.0
2025-01-24 14:20:00,294.59,295.09,294.59,295.09,4141.0,291.7478,292.2429,291.7478,292.2429,4141.0
2025-01-24 14:25:00,295.12,295.85,295.11,295.33,16223.0,292.2726,292.9956,292.2627,292.4806,16223.0
2025-01-24 14:30:00,295.34,295.34,295.09,295.09,4468.0,292.4905,292.4905,292.2429,292.2429,4468.0
2025-01-24 14:35:00,295.26,295.27,294.68,294.92,9622.0,292.4113,292.4212,291.8369,292.0746,9622.0
2025-01-24 14:40:00,294.72,295.02,294.72,294.9,4141.0,291.8765,292.1736,291.8765,292.0548,4141.0
2025-01-24 14:45:00,294.9,294.96,294.75,294.84,2589.0,292.0548,292.1142,291.9062,291.9953,2589.0
2025-01-24 14:50:00,294.83,295.06,294.77,295.04,4170.0,291.9854,292.2132,291.926,292.1934,4170.0
2025-01-24 14:55:00,295.03,295.13,294.99,295.12,1815.0,292.1835,292.2825,292.1439,292.2726,1815.0
2025-01-24 15:00:00,295.07,295.07,294.9,294.98,1625.0,292.2231,292.2231,292.0548,292.134,1625.0
2025-01-24 15:05:00,295.04,295.5,294.92,295.5,4085.0,292.1934,292.649,292.0746,292.649,4085.0
2025-01-24 15:10:00,295.43,295.43,295.06,295.06,2377.0,292.5797,292.5797,292.2132,292.2132,2377.0
2025-01-24 15:15:00,295.06,295.06,294.66,294.69,9378.0,292.2132,292.2132,291.8171,291.8468,9378.0
2025-01-24 15:20:00,294.62,294.92,294.59,294.92,2819.0,291.7775,292.0746,291.7478,292.0746,2819.0
2025-01-24 15:25:00,294.72,294.78,294.63,294.74,4785.0,291.8765,291.9359,291.7874,291.8963,4785.0
2025-01-24 15:30:00,294.83,294.89,294.35,294.35,5279.0,291.9854,292.0449,291.5101,291.5101,5279.0
2025-01-24 15:35:00,294.42,294.5,294.22,294.47,5812.0,291.5794,291.6586,291.3813,291.6289,5812.0
2025-01-24 15:40:00,294.46,294.52,294.25,294.25,9628.0,291.619,291.6784,291.411,291.411,9628.0
2025-01-24 15:45:00,294.25,294.28,293.94,294.22,12629.0,291.411,291.4407,291.104,291.3813,12629.0
2025-01-24 15:50:00,294.05,294.49,293.94,294.31,19083.0,291.213,291.6487,291.104,291.4705,19083.0
2025-01-24 15:55:00,294.31,294.61,293.47,293.65,134888.0,291.4705,291.7676,290.6386,290.8168,134888.0
2025-01-27 09:30:00,295.0,300.79,294.75,300.29,50986.0,292.1538,297.8879,291.9062,297.3928,50986.0
2025-01-27 09:35:00,300.29,302.76,299.94,302.5,26063.0,297.3928,299.8389,297.0461,299.5814,26063.0
2025-01-27 09:40:00,302.74,303.47,302.27,303.11,15780.0,299.8191,300.5421,299.3537,300.1856,15780.0
2025-01-27 09:45:00,303.42,304.4,302.36,303.06,13302.0,300.4926,301.4631,299.4428,300.136,13302.0
2025-01-27 09:50:00,303.0,303.4,302.43,302.85,15799.0,300.0766,300.4728,299.5121,299.9281,15799.0
2025-01-27 09:55:00,302.48,302.81,301.35,301.65,26949.0,299.5616,299.8885,298.4425,298.7396,26949.0
2025-01-27 10:00:00,301.38,302.38,301.26,302.11,15464.0,298.4722,299.4626,298.3534,299.1952,15464.0
2025-01-27 10:05:00,302.13,302.46,301.79,302.44,15036.0,299.215,299.5418,298.8783,299.522,15036.0
2025-01-27 10:10:00,302.59,302.87,302.35,302.78,7638.0,299.6706,299.9479,299.4329,299.8587,7638.0
2025-01-27 10:15:00,302.8,302.86,301.24,302.37,7579.0,299.8785,299.938,298.3336,299.4527,7579.0
2025-01-27 10:20:00,302.39,302.58,302.03,302.35,8391.0,299.4725,299.6607,299.116,299.4329,8391.0
2025-01-27 10:25:00,302.33,302.52,301.14,302.22,12169.0,299.4131,299.6012,298.2346,299.3041,12169.0
2025-01-27 10:30:00,302.27,302.43,301.47,301.97,4691.0,299.3537,299.5121,298.5614,299.0566,4691.0
2025-01-27 10:35:00,302.27,302.59,302.05,302.05,7835.0,299.3537,299.6706,299.1358,299.1358,7835.0
2025-01-27 10:40:00,302.13,302.41,301.89,302.05,6624.0,299.215,299.4923,298.9773,299.1358,6624.0
2025-01-27 10:45:00,301.93,302.12,300.8,301.26,10519.0,299.0169,299.2051,297.8978,298.3534,10519.0
2025-01-27 10:50:00,301.27,301.66,300.74,301.24,8820.0,298.3633,298.7495,297.8384,298.3336,8820.0
2025-01-27 10:55:00,301.03,301.25,300.79,301.15,7021.0,298.1256,298.3435,297.8879,298.2445,7021.0
2025-01-27 11:00:00,301.33,301.47,300.95,300.95,3214.0,298.4227,298.5614,298.0464,298.0464,3214.0
2025-01-27 11:05:00,300.77,301.23,300.51,301.22,4120.0,297.8681,298.3237,297.6106,298.3138,4120.0
2025-01-27 11:10:00,301.06,301.47,300.78,301.35,10967.0,298.1553,298.5614,297.878,298.4425,10967.0
2025-01-27 11:15:00,301.67,301.88,301.35,301.59,9692.0,298.7594,298.9674,298.4425,298.6802,9692.0
2025-01-27 11:20:00,301.6,301.99,301.48,301.67,7504.0,298.6901,299.0764,298.5713,298.7594,7504.0
2025-01-27 11:25:00,301.65,301.74,301.42,301.65,1500.0,298.7396,298.8288,298.5119,298.7396,1500.0
2025-01-27 11:30:00,301.38,301.4,301.02,301.06,2308.0,298.4722,298.4921,298.1157,298.1553,2308.0
2025-01-27 11:35:00,301.02,301.06,299.7,300.26,7735.0,298.1157,298.1553,296.8085,297.3631,7735.0
2025-01-27 11:40:00,299.85,300.53,299.74,300.47,9414.0,296.957,297.6304,296.8481,297.571,9414.0
2025-01-27 11:45:00,300.39,300.43,300.23,300.39,2166.0,297.4918,297.5314,297.3333,297.4918,2166.0
2025-01-27 11:50:00,300.37,300.95,300.13,300.95,5543.0,297.472,298.0464,297.2343,298.0464,5543.0
2025-01-27 11:55:00,300.75,301.16,300.75,300.97,5857.0,297.8483,298.2544,297.8483,298.0662,5857.0
2025-01-27 12:00:00,300.95,300.97,300.34,300.34,4236.0,298.0464,298.0662,297.4423,297.4423,4236.0
2025-01-27 12:05:00,300.32,300.75,300.32,300.61,6406.0,297.4225,297.8483,297.4225,297.7097,6406.0
2025-01-27 12:10:00,300.72,301.35,300.72,301.3,2623.0,297.8186,298.4425,297.8186,298.393,2623.0
2025-01-27 12:15:00,301.47,301.7,301.44,301.44,1535.0,298.5614,298.7892,298.5317,298.5317,1535.0
2025-01-27 12:20:00,301.55,302.53,301.55,302.38,9048.0,298.6406,299.6112,298.6406,299.4626,9048.0
2025-01-27 12:25:00,302.38,302.55,302.21,302.55,3128.0,299.4626,299.631,299.2942,299.631,3128.0
2025-01-27 12:30:00,302.55,302.55,302.24,302.44,2682.0,299.631,299.631,299.324,299.522,2682.0
2025-01-27 12:35:00,302.39,302.64,302.39,302.56,7184.0,299.4725,299.7201,299.4725,299.6409,7184.0
2025-01-27 12:40:00,302.56,303.16,302.46,303.0,6878.0,299.6409,300.2351,299.5418,300.0766,6878.0
2025-01-27 12:45:00,303.24,303.67,303.0,303.44,8909.0,300.3143,300.7402,300.0766,300.5124,8909.0
2025-01-27 12:50:00,303.44,303.6,303.25,303.46,6566.0,300.5124,300.6708,300.3242,300.5322,6566.0
2025-01-27 12:55:00,303.46,304.22,303.46,304.15,10687.0,300.5322,301.2848,300.5322,301.2155,10687.0
2025-01-27 13:00:00,304.15,304.39,303.64,303.88,14129.0,301.2155,301.4532,300.7104,300.9481,14129.0
2025-01-27 13:05:00,303.88,304.01,303.56,303.95,5881.0,300.9481,301.0769,300.6312,301.0175,5881.0
2025-01-27 13:10:00,303.95,304.07,303.27,303.43,9367.0,301.0175,301.1363,300.344,300.5025,9367.0
2025-01-27 13:15:00,303.43,303.43,303.04,303.19,2921.0,300.5025,300.5025,300.1162,300.2648,2921.0
2025-01-27 13:20:00,303.19,303.49,303.19,303.35,3805.0,300.2648,300.5619,300.2648,300.4232,3805.0
2025-01-27 13:25:00,303.35,303.35,303.05,303.18,2858.0,300.4232,300.4232,300.1261,300.2549,2858.0
2025-01-27 13:30:00,303.18,303.45,303.11,303.45,3529.0,300.2549,300.5223,300.1856,300.5223,3529.0
2025-01-27 13:35:00,303.48,303.48,302.94,303.1,9816.0,300.552,300.552,300.0172,300.1757,9816.0
2025-01-27 13:40:00,303.1,303.25,302.8,303.19,5543.0,300.1757,300.3242,299.8785,300.2648,5543.0
2025-01-27 13:45:00,303.13,303.13,302.92,302.99,1984.0,300.2054,300.2054,299.9974,300.0667,1984.0
2025-01-27 13:50:00,303.25,303.25,302.92,303.12,2420.0,300.3242,300.3242,299.9974,300.1955,2420.0
2025-01-27 13:55:00,303.18,303.41,303.16,303.36,3300.0,300.2549,300.4827,300.2351,300.4331,3300.0
2025-01-27 14:00:00,303.53,303.65,303.38,303.45,4333.0,300.6015,300.7203,300.453,300.5223,4333.0
2025-01-27 14:05:00,303.45,303.97,303.45,303.97,7466.0,300.5223,301.0373,300.5223,301.0373,7466.0
2025-01-27 14:10:00,303.82,304.15,303.6,303.61,9877.0,300.8887,301.2155,300.6708,300.6807,9877.0
2025-01-27 14:15:00,303.6,303.74,303.43,303.69,3753.0,300.6708,300.8095,300.5025,300.76,3753.0
2025-01-27 14:20:00,303.65,303.72,303.64,303.65,1958.0,300.7203,300.7897,300.7104,300.7203,1958.0
2025-01-27 14:25:00,303.66,303.7,303.63,303.7,3433.0,300.7302,300.7699,300.7005,300.7699,3433.0
2025-01-27 14:30:00,303.7,304.06,303.49,304.06,6579.0,300.7699,301.1264,300.5619,301.1264,6579.0
2025-01-27 14:35:00,303.85,304.23,303.68,303.83,11872.0,300.9184,301.2948,300.7501,300.8986,11872.0
2025-01-27 14:40:00,303.81,304.24,303.8,304.12,1646.0,300.8788,301.3047,300.8689,301.1858,1646.0
2025-01-27 14:45:00,304.1,304.41,303.65,303.65,6277.0,301.166,301.473,300.7203,300.7203,6277.0
2025-01-27 14:50:00,303.74,303.84,303.47,303.48,1919.0,300.8095,300.9085,300.5421,300.552,1919.0
2025-01-27 14:55:00,303.48,303.85,303.4,303.4,5396.0,300.552,300.9184,300.4728,300.4728,5396.0
2025-01-27 15:00:00,303.41,303.75,303.4,303.45,5160.0,300.4827,300.8194,300.4728,300.5223,5160.0
2025-01-27 15:05:00,303.48,303.6,303.2,303.5,6672.0,300.552,300.6708,300.2747,300.5718,6672.0
2025-01-27 15:10:00,303.5,304.07,303.42,303.91,27635.0,300.5718,301.1363,300.4926,300.9778,27635.0
2025-01-27 15:15:00,303.91,304.43,303.72,304.23,17634.0,300.9778,301.4928,300.7897,301.2948,17634.0
2025-01-27 15:20:00,304.23,304.89,304.13,304.56,14609.0,301.2948,301.9484,301.1957,301.6216,14609.0
2025-01-27 15:25:00,304.56,304.92,304.37,304.74,13946.0,301.6216,301.9781,301.4334,301.7998,13946.0
2025-01-27 15:30:00,304.74,305.4,304.74,305.24,33235.0,301.7998,302.4535,301.7998,302.295,33235.0
2025-01-27 15:35:00,305.23,305.35,304.75,305.1,22425.0,302.2851,302.4039,301.8097,302.1564,22425.0
2025-01-27 15:40:00,305.21,306.2,305.21,305.99,45056.0,302.2653,303.2457,302.2653,303.0378,45056.0
2025-01-27 15:45:00,305.9,306.16,305.68,306.0,45387.0,302.9486,303.2061,302.7308,303.0477,45387.0
2025-01-27 15:50:00,306.09,306.43,305.63,306.12,63646.0,303.1368,303.4735,302.6812,303.1665,63646.0
2025-01-27 15:55:00,306.07,306.38,305.61,305.68,136351.0,303.117,303.424,302.6614,302.7308,136351.0
2025-01-28 09:30:00,306.12,307.92,305.72,307.34,21376.0,303.1665,304.9491,302.7704,304.3747,21376.0
2025-01-28 09:35:00,307.59,307.59,306.43,307.05,5942.0,304.6223,304.6223,303.4735,304.0875,5942.0
2025-01-28 09:40:00,307.4,308.64,307.34,308.01,7462.0,304.4342,305.6622,304.3747,305.0383,7462.0
2025-01-28 09:45:00,307.63,307.85,306.36,306.47,6704.0,304.6619,304.8798,303.4042,303.5131,6704.0
2025-01-28 09:50:00,306.35,306.39,304.14,304.57,8236.0,303.3943,303.4339,301.2056,301.6315,8236.0
2025-01-28 09:55:00,304.23,305.0,304.14,304.81,8532.0,301.2948,302.0573,301.2056,301.8692,8532.0
2025-01-28 10:00:00,304.52,305.07,303.74,304.92,8985.0,301.582,302.1266,300.8095,301.9781,8985.0
2025-01-28 10:05:00,305.05,305.05,302.97,302.97,13154.0,302.1068,302.1068,300.0469,300.0469,13154.0
2025-01-28 10:10:00,303.3,303.53,302.9,302.9,11339.0,300.3737,300.6015,299.9776,299.9776,11339.0
2025-01-28 10:15:00,302.9,303.64,302.55,303.59,8398.0,299.9776,300.7104,299.631,300.6609,8398.0
2025-01-28 10:20:00,303.54,303.87,302.88,303.15,6658.0,300.6114,300.9382,299.9578,300.2252,6658.0
2025-01-28 10:25:00,303.25,303.42,302.57,303.21,11802.0,300.3242,300.4926,299.6508,300.2846,11802.0
2025-01-28 10:30:00,303.08,303.53,302.77,302.82,8722.0,300.1558,300.6015,299.8488,299.8984,8722.0
2025-01-28 10:35:00,302.68,303.22,302.55,303.14,8828.0,299.7597,300.2945,299.631,300.2153,8828.0
2025-01-28 10:40:00,302.94,302.94,301.93,302.57,21552.0,300.0172,300.0172,299.0169,299.6508,21552.0
2025-01-28 10:45:00,302.86,303.55,302.78,303.28,5100.0,299.938,300.6213,299.8587,300.3539,5100.0
2025-01-28 10:50:00,303.25,304.48,303.25,304.31,7141.0,300.3242,301.5423,300.3242,301.374,7141.0
2025-01-28 10:55:00,304.31,304.33,303.24,303.24,2736.0,301.374,301.3938,300.3143,300.3143,2736.0
2025-01-28 11:00:00,303.53,303.68,303.2,303.21,3624.0,300.6015,300.7501,300.2747,300.2846,3624.0
2025-01-28 11:05:00,303.15,303.46,303.15,303.42,2822.0,300.2252,300.5322,300.2252,300.4926,2822.0
2025-01-28 11:10:00,303.44,303.73,303.17,303.23,10041.0,300.5124,300.7996,300.245,300.3044,10041.0
2025-01-28 11:15:00,303.33,303.44,302.95,303.09,10711.0,300.4034,300.5124,300.0271,300.1657,10711.0
2025-01-28 11:20:00,303.18,303.34,302.92,302.95,9871.0,300.2549,300.4133,299.9974,300.0271,9871.0
2025-01-28 11:25:00,302.85,302.93,301.51,302.36,11297.0,299.9281,300.0073,298.601,299.4428,11297.0
2025-01-28 11:30:00,302.29,302.3,301.58,301.77,3006.0,299.3735,299.3834,298.6703,298.8585,3006.0
2025-01-28 11:35:00,301.62,302.3,301.14,302.24,7020.0,298.7099,299.3834,298.2346,299.324,7020.0
2025-01-28 11:40:00,302.17,302.61,302.16,302.61,6142.0,299.2546,299.6904,299.2447,299.6904,6142.0
2025-01-28 11:45:00,302.51,303.0,302.31,302.89,4283.0,299.5913,300.0766,299.3933,299.9677,4283.0
2025-01-28 11:50:00,302.81,302.81,302.14,302.66,8758.0,299.8885,299.8885,299.2249,299.7399,8758.0
2025-01-28 11:55:00,302.62,302.74,302.44,302.46,5941.0,299.7003,299.8191,299.522,299.5418,5941.0
2025-01-28 12:00:00,302.37,302.6,302.23,302.31,10266.0,299.4527,299.6805,299.314,299.3933,10266.0
2025-01-28 12:05:00,302.33,302.56,301.78,301.98,10868.0,299.4131,299.6409,298.8684,299.0665,10868.0
2025-01-28 12:10:00,302.04,302.22,301.83,301.94,12255.0,299.1259,299.3041,298.9179,299.0268,12255.0
2025-01-28 12:15:00,301.9,302.06,301.69,301.86,14736.0,298.9872,299.1457,298.7793,298.9476,14736.0
2025-01-28 12:20:00,301.86,302.28,301.85,302.12,9150.0,298.9476,299.3636,298.9377,299.2051,9150.0
2025-01-28 12:25:00,301.95,302.36,301.83,302.13,7041.0,299.0367,299.4428,298.9179,299.215,7041.0
2025-01-28 12:30:00,302.17,302.59,301.97,302.49,3554.0,299.2546,299.6706,299.0566,299.5715,3554.0
2025-01-28 12:35:00,302.49,302.52,301.95,301.95,20046.0,299.5715,299.6012,299.0367,299.0367,20046.0
2025-01-28 12:40:00,302.14,302.42,302.07,302.37,6570.0,299.2249,299.5022,299.1556,299.4527,6570.0
2025-01-28 12:45:00,302.25,302.46,302.07,302.41,45865.0,299.3339,299.5418,299.1556,299.4923,45865.0
2025-01-28 12:50:00,302.41,302.82,302.4,302.6,2002.0,299.4923,299.8984,299.4824,299.6805,2002.0
2025-01-28 12:55:00,302.6,302.94,302.4,302.84,11932.0,299.6805,300.0172,299.4824,299.9182,11932.0
2025-01-28 13:00:00,302.84,303.39,302.68,303.39,3512.0,299.9182,300.4629,299.7597,300.4629,3512.0
2025-01-28 13:05:00,303.3,303.71,303.3,303.56,2595.0,300.3737,300.7798,300.3737,300.6312,2595.0
2025-01-28 13:10:00,303.66,303.9,303.39,303.7,14313.0,300.7302,300.9679,300.4629,300.7699,14313.0
2025-01-28 13:15:00,303.72,303.93,303.52,303.68,10991.0,300.7897,300.9976,300.5916,300.7501,10991.0
2025-01-28 13:20:00,303.66,304.25,303.52,304.25,17575.0,300.7302,301.3146,300.5916,301.3146,17575.0
2025-01-28 13:25:00,304.03,304.53,303.85,304.29,7956.0,301.0967,301.5919,300.9184,301.3542,7956.0
2025-01-28 13:30:00,304.29,304.47,303.8,304.0,13251.0,301.3542,301.5324,300.8689,301.067,13251.0
2025-01-28 13:35:00,304.13,304.47,304.1,304.25,9345.0,301.1957,301.5324,301.166,301.3146,9345.0
2025-01-28 13:40:00,304.09,304.22,304.0,304.05,7541.0,301.1561,301.2848,301.067,301.1165,7541.0
2025-01-28 13:45:00,304.05,304.08,303.54,303.71,21181.0,301.1165,301.1462,300.6114,300.7798,21181.0
2025-01-28 13:50:00,303.78,304.33,303.77,303.83,6075.0,300.8491,301.3938,300.8392,300.8986,6075.0
2025-01-28 13:55:00,303.76,303.9,302.99,303.11,34730.0,300.8293,300.9679,300.0667,300.1856,34730.0
2025-01-28 14:00:00,303.22,303.26,302.84,303.04,5360.0,300.2945,300.3341,299.9182,300.1162,5360.0
2025-01-28 14:05:00,303.08,303.08,302.66,302.78,4062.0,300.1558,300.1558,299.7399,299.8587,4062.0
2025-01-28 14:10:00,302.63,303.0,302.63,302.81,19782.0,299.7102,300.0766,299.7102,299.8885,19782.0
2025-01-28 14:15:00,302.77,302.91,302.3,302.58,5526.0,299.8488,299.9875,299.3834,299.6607,5526.0
2025-01-28 14:20:00,302.56,302.79,302.17,302.7,7943.0,299.6409,299.8686,299.2546,299.7795,7943.0
2025-01-28 14:25:00,302.73,302.94,302.58,302.84,2864.0,299.8092,300.0172,299.6607,299.9182,2864.0
2025-01-28 14:30:00,302.82,302.84,302.22,302.29,3356.0,299.8984,299.9182,299.3041,299.3735,3356.0
2025-01-28 14:35:00,302.12,302.12,301.7,301.77,2132.0,299.2051,299.2051,298.7892,298.8585,2132.0
2025-01-28 14:40:00,301.51,301.91,301.51,301.78,3108.0,298.601,298.9971,298.601,298.8684,3108.0
2025-01-28 14:45:00,301.75,302.0,301.5,301.63,9920.0,298.8387,299.0863,298.5911,298.7198,9920.0
2025-01-28 14:50:00,301.47,302.02,301.47,301.95,3820.0,298.5614,299.1061,298.5614,299.0367,3820.0
2025-01-28 14:55:00,301.94,301.99,301.5,301.7,4027.0,299.0268,299.0764,298.5911,298.7892,4027.0
2025-01-28 15:00:00,301.68,301.97,301.58,301.95,3402.0,298.7694,299.0566,298.6703,299.0367,3402.0
2025-01-28 15:05:00,302.12,302.31,302.02,302.04,1343.0,299.2051,299.3933,299.1061,299.1259,1343.0
2025-01-28 15:10:00,302.03,302.25,301.98,301.99,5753.0,299.116,299.3339,299.0665,299.0764,5753.0
2025-01-28 15:15:00,301.92,302.02,301.77,301.97,3805.0,299.007,299.1061,298.8585,299.0566,3805.0
2025-01-28 15:20:00,301.88,302.09,301.86,302.04,3914.0,298.9674,299.1754,298.9476,299.1259,3914.0
2025-01-28 15:25:00,301.9,302.04,301.58,301.76,5765.0,298.9872,299.1259,298.6703,298.8486,5765.0
2025-01-28 15:30:00,301.76,302.06,301.63,301.96,5250.0,298.8486,299.1457,298.7198,299.0467,5250.0
2025-01-28 15:35:00,301.9,301.95,301.47,301.66,7390.0,298.9872,299.0367,298.5614,298.7495,7390.0
2025-01-28 15:40:00,301.67,302.23,301.61,302.04,8797.0,298.7594,299.314,298.7,299.1259,8797.0
2025-01-28 15:45:00,302.26,302.39,301.82,301.94,10481.0,299.3438,299.4725,298.908,299.0268,10481.0
2025-01-28 15:50:00,302.05,302.49,301.72,302.03,16473.0,299.1358,299.5715,298.809,299.116,16473.0
2025-01-28 15:55:00,302.09,303.04,301.99,302.76,87184.0,299.1754,300.1162,299.0764,299.8389,87184.0
2025-01-29 09:30:00,303.29,305.76,303.25,305.12,24553.0,300.3638,302.81,300.3242,302.1762,24553.0
2025-01-29 09:35:00,305.12,305.12,302.57,302.75,6828.0,302.1762,302.1762,299.6508,299.829,6828.0
2025-01-29 09:40:00,302.61,303.58,302.15,302.62,19483.0,299.6904,300.651,299.2348,299.7003,19483.0
2025-01-29 09:45:00,302.59,302.59,301.47,301.71,12788.0,299.6706,299.6706,298.5614,298.7991,12788.0
2025-01-29 09:50:00,301.76,302.2,301.52,301.81,4234.0,298.8486,299.2843,298.6109,298.8981,4234.0
2025-01-29 09:55:00,301.89,302.99,301.62,302.79,10530.0,298.9773,300.0667,298.7099,299.8686,10530.0
2025-01-29 10:00:00,303.17,303.57,302.81,303.52,9261.0,300.245,300.6411,299.8885,300.5916,9261.0
2025-01-29 10:05:00,303.31,303.82,302.83,302.98,34968.0,300.3836,300.8887,299.9083,300.0568,34968.0
2025-01-29 10:10:00,302.98,303.33,302.7,302.71,29376.0,300.0568,300.4034,299.7795,299.7894,29376.0
2025-01-29 10:15:00,303.0,303.88,302.99,303.3,10797.0,300.0766,300.9481,300.0667,300.3737,10797.0
2025-01-29 10:20:00,303.3,303.63,303.0,303.63,7657.0,300.3737,300.7005,300.0766,300.7005,7657.0
2025-01-29 10:25:00,303.58,303.79,303.3,303.44,2400.0,300.651,300.859,300.3737,300.5124,2400.0
2025-01-29 10:30:00,303.31,304.23,303.28,303.97,7152.0,300.3836,301.2948,300.3539,301.0373,7152.0
2025-01-29 10:35:00,303.95,304.37,303.25,303.38,5148.0,301.0175,301.4334,300.3242,300.453,5148.0
2025-01-29 10:40:00,303.38,303.9,303.37,303.72,6757.0,300.453,300.9679,300.443,300.7897,6757.0
2025-01-29 10:45:00,303.63,303.91,303.03,303.17,6443.0,300.7005,300.9778,300.1063,300.245,6443.0
2025-01-29 10:50:00,303.17,303.17,302.54,302.57,16296.0,300.245,300.245,299.6211,299.6508,16296.0
2025-01-29 10:55:00,302.58,302.58,301.88,302.23,4117.0,299.6607,299.6607,298.9674,299.314,4117.0
2025-01-29 11:00:00,302.13,302.83,302.13,302.83,6339.0,299.215,299.9083,299.215,299.9083,6339.0
2025-01-29 11:05:00,302.45,302.85,302.35,302.44,1666.0,299.5319,299.9281,299.4329,299.522,1666.0
2025-01-29 11:10:00,302.63,302.86,302.39,302.56,3745.0,299.7102,299.938,299.4725,299.6409,3745.0
2025-01-29 11:15:00,302.42,302.49,302.29,302.44,2233.0,299.5022,299.5715,299.3735,299.522,2233.0
2025-01-29 11:20:00,302.44,302.66,302.3,302.43,6601.0,299.522,299.7399,299.3834,299.5121,6601.0
2025-01-29 11:25:00,302.47,303.01,302.47,303.01,6031.0,299.5517,300.0865,299.5517,300.0865,6031.0
2025-01-29 11:30:00,302.88,303.37,302.88,303.18,2786.0,299.9578,300.443,299.9578,300.2549,2786.0
2025-01-29 11:35:00,303.29,303.61,302.97,303.41,11478.0,300.3638,300.6807,300.0469,300.4827,11478.0
2025-01-29 11:40:00,303.29,303.51,303.26,303.51,1936.0,300.3638,300.5817,300.3341,300.5817,1936.0
2025-01-29 11:45:00,303.61,304.0,303.13,304.0,3664.0,300.6807,301.067,300.2054,301.067,3664.0
2025-01-29 11:50:00,303.95,304.08,303.8,304.08,5158.0,301.0175,301.1462,300.8689,301.1462,5158.0
2025-01-29 11:55:00,303.81,303.97,303.65,303.84,1704.0,300.8788,301.0373,300.7203,300.9085,1704.0
2025-01-29 12:00:00,303.84,304.19,303.84,304.19,3628.0,300.9085,301.2551,300.9085,301.2551,3628.0
2025-01-29 12:05:00,304.15,304.6,304.09,304.25,3257.0,301.2155,301.6612,301.1561,301.3146,3257.0
2025-01-29 12:10:00,304.14,304.35,303.78,303.93,16769.0,301.2056,301.4136,300.8491,300.9976,16769.0
2025-01-29 12:15:00,303.93,304.14,303.68,304.14,6676.0,300.9976,301.2056,300.7501,301.2056,6676.0
2025-01-29 12:20:00,304.15,304.24,303.61,303.62,4935.0,301.2155,301.3047,300.6807,300.6906,4935.0
2025-01-29 12:25:00,303.49,303.78,302.9,303.31,84541.0,300.5619,300.8491,299.9776,300.3836,84541.0
2025-01-29 12:30:00,303.31,303.47,302.19,302.28,20038.0,300.3836,300.5421,299.2744,299.3636,20038.0
2025-01-29 12:35:00,302.04,302.52,302.04,302.32,12585.0,299.1259,299.6012,299.1259,299.4032,12585.0
2025-01-29 12:40:00,302.27,302.35,302.0,302.35,3034.0,299.3537,299.4329,299.0863,299.4329,3034.0
2025-01-29 12:45:00,302.25,302.38,302.08,302.33,4851.0,299.3339,299.4626,299.1655,299.4131,4851.0
2025-01-29 12:50:00,302.37,302.75,302.22,302.48,7453.0,299.4527,299.829,299.3041,299.5616,7453.0
2025-01-29 12:55:00,302.68,303.12,302.3,303.12,5942.0,299.7597,300.1955,299.3834,300.1955,5942.0
2025-01-29 13:00:00,302.87,303.2,302.73,303.09,4121.0,299.9479,300.2747,299.8092,300.1657,4121.0
2025-01-29 13:05:00,303.13,303.22,302.66,303.1,4881.0,300.2054,300.2945,299.7399,300.1757,4881.0
2025-01-29 13:10:00,303.26,303.26,302.83,302.94,4228.0,300.3341,300.3341,299.9083,300.0172,4228.0
2025-01-29 13:15:00,302.94,303.3,302.79,303.3,6683.0,300.0172,300.3737,299.8686,300.3737,6683.0
2025-01-29 13:20:00,303.23,303.69,302.91,303.69,21101.0,300.3044,300.76,299.9875,300.76,21101.0
2025-01-29 13:25:00,303.48,304.63,303.47,304.31,25623.0,300.552,301.6909,300.5421,301.374,25623.0
2025-01-29 13:30:00,304.29,304.86,304.13,304.64,16684.0,301.3542,301.9187,301.1957,301.7008,16684.0
2025-01-29 13:35:00,304.43,304.78,304.31,304.46,5509.0,301.4928,301.8394,301.374,301.5225,5509.0
2025-01-29 13:40:00,304.43,304.7,304.19,304.7,10703.0,301.4928,301.7602,301.2551,301.7602,10703.0
2025-01-29 13:45:00,304.57,304.58,304.26,304.45,5351.0,301.6315,301.6414,301.3245,301.5126,5351.0
2025-01-29 13:50:00,304.45,304.85,304.44,304.85,8556.0,301.5126,301.9088,301.5027,301.9088,8556.0
2025-01-29 13:55:00,304.65,304.95,304.36,304.65,13720.0,301.7107,302.0078,301.4235,301.7107,13720.0
2025-01-29 14:00:00,304.45,304.83,303.47,303.7,15216.0,301.5126,301.889,300.5421,300.7699,15216.0
2025-01-29 14:05:00,303.7,303.7,303.0,303.0,8534.0,300.7699,300.7699,300.0766,300.0766,8534.0
2025-01-29 14:10:00,303.06,303.14,302.76,302.76,9558.0,300.136,300.2153,299.8389,299.8389,9558.0
2025-01-29 14:15:00,302.76,302.92,302.34,302.47,4496.0,299.8389,299.9974,299.423,299.5517,4496.0
2025-01-29 14:20:00,302.41,302.59,301.93,302.03,22256.0,299.4923,299.6706,299.0169,299.116,22256.0
2025-01-29 14:25:00,302.0,302.44,301.76,302.24,9616.0,299.0863,299.522,298.8486,299.324,9616.0
2025-01-29 14:30:00,302.29,302.73,302.16,302.43,6140.0,299.3735,299.8092,299.2447,299.5121,6140.0
2025-01-29 14:35:00,302.42,303.34,302.22,303.33,5610.0,299.5022,300.4133,299.3041,300.4034,5610.0
2025-01-29 14:40:00,303.32,303.57,303.18,303.57,5911.0,300.3935,300.6411,300.2549,300.6411,5911.0
2025-01-29 14:45:00,303.35,303.51,302.73,302.74,11133.0,300.4232,300.5817,299.8092,299.8191,11133.0
2025-01-29 14:50:00,302.61,303.33,302.57,303.33,5769.0,299.6904,300.4034,299.6508,300.4034,5769.0
2025-01-29 14:55:00,303.47,303.53,303.02,303.28,7374.0,300.5421,300.6015,300.0964,300.3539,7374.0
2025-01-29 15:00:00,303.22,303.35,302.86,302.87,5245.0,300.2945,300.4232,299.938,299.9479,5245.0
2025-01-29 15:05:00,302.71,302.9,302.49,302.78,6033.0,299.7894,299.9776,299.5715,299.8587,6033.0
2025-01-29 15:10:00,302.85,303.03,302.77,302.89,8403.0,299.9281,300.1063,299.8488,299.9677,8403.0
2025-01-29 15:15:00,302.99,303.02,302.63,303.02,6993.0,300.0667,300.0964,299.7102,300.0964,6993.0
2025-01-29 15:20:00,303.22,303.96,303.22,303.84,6087.0,300.2945,301.0274,300.2945,300.9085,6087.0
2025-01-29 15:25:00,303.84,304.29,303.72,303.88,19242.0,300.9085,301.3542,300.7897,300.9481,19242.0
2025-01-29 15:30:00,303.83,303.83,303.4,303.47,8410.0,300.8986,300.8986,300.4728,300.5421,8410.0
2025-01-29 15:35:00,303.4,303.4,302.78,302.94,15919.0,300.4728,300.4728,299.8587,300.0172,15919.0
2025-01-29 15:40:00,302.94,303.5,302.8,303.39,11644.0,300.0172,300.5718,299.8785,300.4629,11644.0
2025-01-29 15:45:00,303.37,303.4,303.12,303.38,16782.0,300.443,300.4728,300.1955,300.453,16782.0
2025-01-29 15:50:00,303.47,304.25,303.46,304.25,30310.0,300.5421,301.3146,300.5322,301.3146,30310.0
2025-01-29 15:55:00,304.26,304.31,303.18,303.36,80999.0,301.3245,301.374,300.2549,300.4331,80999.0
2025-01-30 09:30:00,275.0,279.97,272.44,279.0,260972.0,272.3468,277.2688,269.8115,276.3082,260972.0
2025-01-30 09:35:00,278.75,280.0,275.92,278.32,137570.0,276.0606,277.2985,273.2579,275.6347,137570.0
2025-01-30 09:40:00,278.32,278.95,274.01,274.25,69473.0,275.6347,276.2587,271.3663,271.604,69473.0
2025-01-30 09:45:00,274.25,275.98,271.25,271.25,114618.0,271.604,273.3173,268.6329,268.6329,114618.0
2025-01-30 09:50:00,271.33,271.87,268.99,271.87,139210.0,268.7122,269.247,266.3948,269.247,139210.0
2025-01-30 09:55:00,271.88,274.94,271.76,274.09,84151.0,269.2569,272.2873,269.138,271.4455,84151.0
2025-01-30 10:00:00,274.29,275.64,273.76,274.84,97762.0,271.6436,272.9806,271.1187,272.1883,97762.0
2025-01-30 10:05:00,274.91,277.84,274.91,277.22,73530.0,272.2576,275.1594,272.2576,274.5453,73530.0
2025-01-30 10:10:00,276.84,277.32,276.08,277.16,57352.0,274.169,274.6444,273.4163,274.4859,57352.0
2025-01-30 10:15:00,277.1,278.28,276.33,278.13,31455.0,274.4265,275.5951,273.6639,275.4466,31455.0
2025-01-30 10:20:00,278.13,282.67,277.67,281.55,149236.0,275.4466,279.9428,274.991,278.8336,149236.0
2025-01-30 10:25:00,281.42,281.43,277.85,278.49,100447.0,278.7048,278.7147,275.1693,275.8031,100447.0
2025-01-30 10:30:00,278.51,279.28,276.94,278.89,37710.0,275.8229,276.5855,274.268,276.1992,37710.0
2025-01-30 10:35:00,278.87,278.88,276.84,277.63,30160.0,276.1794,276.1893,274.169,274.9514,30160.0
2025-01-30 10:40:00,277.63,278.87,277.13,277.46,33980.0,274.9514,276.1794,274.4562,274.783,33980.0
2025-01-30 10:45:00,277.55,277.56,276.02,276.36,42301.0,274.8722,274.8821,273.3569,273.6936,42301.0
2025-01-30 10:50:00,276.22,276.35,275.23,275.99,34570.0,273.555,273.6837,272.5745,273.3272,34570.0
2025-01-30 10:55:00,275.93,276.73,275.51,276.55,30321.0,273.2678,274.0601,272.8518,273.8818,30321.0
2025-01-30 11:00:00,276.72,276.9,275.68,276.67,50909.0,274.0502,274.2284,273.0202,274.0007,50909.0
2025-01-30 11:05:00,276.55,276.88,276.23,276.36,12459.0,273.8818,274.2086,273.5649,273.6936,12459.0
2025-01-30 11:10:00,276.36,277.06,276.35,276.87,14262.0,273.6936,274.3869,273.6837,274.1987,14262.0
2025-01-30 11:15:00,277.01,278.7,276.76,278.42,54348.0,274.3374,276.0111,274.0898,275.7338,54348.0
2025-01-30 11:20:00,278.39,278.39,276.43,276.43,25221.0,275.7041,275.7041,273.763,273.763,25221.0
2025-01-30 11:25:00,276.48,277.1,276.43,276.76,18674.0,273.8125,274.4265,273.763,274.0898,18674.0
2025-01-30 11:30:00,276.93,277.09,276.1,276.53,15208.0,274.2581,274.4166,273.4362,273.862,15208.0
2025-01-30 11:35:00,276.72,277.18,276.54,277.13,13176.0,274.0502,274.5057,273.8719,274.4562,13176.0
2025-01-30 11:40:00,277.18,278.71,277.18,278.71,20655.0,274.5057,276.021,274.5057,276.021,20655.0
2025-01-30 11:45:00,278.72,279.06,277.61,277.61,21440.0,276.0309,276.3676,274.9316,274.9316,21440.0
2025-01-30 11:50:00,277.57,277.86,277.28,277.29,19231.0,274.892,275.1792,274.6048,274.6147,19231.0
2025-01-30 11:55:00,277.3,278.08,277.28,278.08,13959.0,274.6246,275.397,274.6048,275.397,13959.0
2025-01-30 12:00:00,278.08,278.38,277.02,278.17,19010.0,275.397,275.6942,274.3473,275.4862,19010.0
2025-01-30 12:05:00,277.98,278.16,277.47,277.89,11450.0,275.298,275.4763,274.7929,275.2089,11450.0
2025-01-30 12:10:00,277.59,278.18,277.36,277.95,8056.0,274.9118,275.4961,274.684,275.2683,8056.0
2025-01-30 12:15:00,277.95,278.02,277.41,277.42,12884.0,275.2683,275.3376,274.7335,274.7434,12884.0
2025-01-30 12:20:00,277.44,277.9,277.42,277.79,8965.0,274.7632,275.2188,274.7434,275.1098,8965.0
2025-01-30 12:25:00,277.62,277.8,277.33,277.79,11643.0,274.9415,275.1198,274.6543,275.1098,11643.0
2025-01-30 12:30:00,277.8,278.42,277.7,277.95,10252.0,275.1198,275.7338,275.0207,275.2683,10252.0
2025-01-30 12:35:00,278.0,278.94,277.7,278.66,11041.0,275.3178,276.2488,275.0207,275.9715,11041.0
2025-01-30 12:40:00,278.59,278.94,278.01,278.01,23599.0,275.9021,276.2488,275.3277,275.3277,23599.0
2025-01-30 12:45:00,277.85,278.24,276.69,276.81,21858.0,275.1693,275.5555,274.0205,274.1393,21858.0
2025-01-30 12:50:00,276.81,277.48,276.09,277.48,51612.0,274.1393,274.8028,273.4262,274.8028,51612.0
2025-01-30 12:55:00,277.28,278.41,277.19,278.0,20555.0,274.6048,275.7239,274.5156,275.3178,20555.0
2025-01-30 13:00:00,277.97,278.11,277.64,277.81,11519.0,275.2881,275.4268,274.9613,275.1297,11519.0
2025-01-30 13:05:00,277.81,278.15,277.51,278.07,17191.0,275.1297,275.4664,274.8325,275.3871,17191.0
2025-01-30 13:10:00,277.84,278.74,277.66,278.74,9269.0,275.1594,276.0507,274.9811,276.0507,9269.0
2025-01-30 13:15:00,278.68,278.81,278.47,278.74,6772.0,275.9913,276.12,275.7833,276.0507,6772.0
2025-01-30 13:20:00,278.7,278.95,278.36,278.44,17053.0,276.0111,276.2587,275.6743,275.7536,17053.0
2025-01-30 13:25:00,278.31,278.44,277.82,278.3,7790.0,275.6248,275.7536,275.1396,275.6149,7790.0
2025-01-30 13:30:00,278.15,278.34,278.02,278.11,6894.0,275.4664,275.6545,275.3376,275.4268,6894.0
2025-01-30 13:35:00,278.11,278.72,278.01,278.52,16152.0,275.4268,276.0309,275.3277,275.8328,16152.0
2025-01-30 13:40:00,278.51,278.67,278.07,278.27,9177.0,275.8229,275.9814,275.3871,275.5852,9177.0
2025-01-30 13:45:00,278.21,279.47,278.21,279.3,29172.0,275.5258,276.7736,275.5258,276.6053,29172.0
2025-01-30 13:50:00,279.12,279.46,279.07,279.46,12558.0,276.427,276.7637,276.3775,276.7637,12558.0
2025-01-30 13:55:00,279.41,279.45,279.04,279.05,14958.0,276.7142,276.7538,276.3478,276.3577,14958.0
2025-01-30 14:00:00,279.05,279.12,278.64,278.81,17128.0,276.3577,276.427,275.9516,276.12,17128.0
2025-01-30 14:05:00,278.81,280.29,278.62,280.1,34538.0,276.12,277.5857,275.9318,277.3976,34538.0
2025-01-30 14:10:00,279.96,280.81,279.83,280.8,17813.0,277.2589,278.1007,277.1302,278.0908,17813.0
2025-01-30 14:15:00,280.69,280.93,280.09,280.32,29134.0,277.9819,278.2196,277.3877,277.6154,29134.0
2025-01-30 14:20:00,280.3,281.01,280.13,280.99,18228.0,277.5956,278.2988,277.4273,278.279,18228.0
2025-01-30 14:25:00,280.93,280.94,280.45,280.48,24502.0,278.2196,278.2295,277.7442,277.7739,24502.0
2025-01-30 14:30:00,280.48,280.6,278.9,278.9,10367.0,277.7739,277.8927,276.2091,276.2091,10367.0
2025-01-30 14:35:00,279.09,279.75,278.81,279.37,30110.0,276.3973,277.0509,276.12,276.6746,30110.0
2025-01-30 14:40:00,279.37,279.59,278.83,278.83,15923.0,276.6746,276.8925,276.1398,276.1398,15923.0
2025-01-30 14:45:00,278.42,278.76,278.0,278.24,43230.0,275.7338,276.0705,275.3178,275.5555,43230.0
2025-01-30 14:50:00,278.24,278.31,277.97,278.14,8640.0,275.5555,275.6248,275.2881,275.4565,8640.0
2025-01-30 14:55:00,278.04,278.47,278.0,278.29,79894.0,275.3574,275.7833,275.3178,275.605,79894.0
2025-01-30 15:00:00,278.29,278.71,277.85,278.05,24413.0,275.605,276.021,275.1693,275.3673,24413.0
2025-01-30 15:05:00,278.03,278.2,277.76,278.0,17554.0,275.3475,275.5159,275.0801,275.3178,17554.0
2025-01-30 15:10:00,278.0,278.96,278.0,278.09,39148.0,275.3178,276.2686,275.3178,275.407,39148.0
2025-01-30 15:15:00,278.09,278.21,277.67,277.79,39130.0,275.407,275.5258,274.991,275.1098,39130.0
2025-01-30 15:20:00,277.79,278.45,277.79,278.45,28075.0,275.1098,275.7635,275.1098,275.7635,28075.0
2025-01-30 15:25:00,278.48,279.21,278.45,279.18,26938.0,275.7932,276.5161,275.7635,276.4864,26938.0
2025-01-30 15:30:00,279.11,280.24,279.03,280.06,37061.0,276.4171,277.5362,276.3379,277.3579,37061.0
2025-01-30 15:35:00,280.05,280.66,279.96,280.26,59873.0,277.348,277.9522,277.2589,277.556,59873.0
2025-01-30 15:40:00,280.32,280.5,278.83,279.11,65988.0,277.6154,277.7937,276.1398,276.4171,65988.0
2025-01-30 15:45:00,279.1,280.23,279.0,279.99,57316.0,276.4072,277.5263,276.3082,277.2886,57316.0
2025-01-30 15:50:00,280.09,281.0,279.88,280.92,94315.0,277.3877,278.2889,277.1797,278.2096,94315.0
2025-01-30 15:55:00,280.92,282.99,280.8,282.98,249827.0,278.2096,280.2597,278.0908,280.2498,249827.0
2025-01-31 09:30:00,284.71,286.19,282.03,285.53,65583.0,281.9631,283.4288,279.3089,282.7752,65583.0
2025-01-31 09:35:00,286.74,291.43,286.74,290.86,51996.0,283.9735,288.6182,283.9735,288.0537,51996.0
2025-01-31 09:40:00,290.98,293.79,290.82,291.88,66495.0,288.1726,290.9555,288.0141,289.0639,66495.0
2025-01-31 09:45:00,292.07,295.81,291.97,295.38,44629.0,289.2521,292.956,289.153,292.5301,44629.0
2025-01-31 09:50:00,295.43,296.29,295.34,295.91,62528.0,292.5797,293.4314,292.4905,293.055,62528.0
2025-01-31 09:55:00,295.99,299.09,295.99,298.03,29606.0,293.1343,296.2043,293.1343,295.1546,29606.0
2025-01-31 10:00:00,298.22,299.67,297.9,299.49,44095.0,295.3427,296.7787,295.0258,296.6005,44095.0
2025-01-31 10:05:00,299.45,299.72,296.95,297.29,51869.0,296.5609,296.8283,294.085,294.4217,51869.0
2025-01-31 10:10:00,296.83,298.4,296.53,297.0,36443.0,293.9661,295.521,293.669,294.1345,36443.0
2025-01-31 10:15:00,296.92,296.92,295.04,295.71,31626.0,294.0553,294.0553,292.1934,292.857,31626.0
2025-01-31 10:20:00,295.71,296.13,294.22,294.22,24917.0,292.857,293.2729,291.3813,291.3813,24917.0
2025-01-31 10:25:00,294.2,296.06,294.16,296.06,52057.0,291.3615,293.2036,291.3219,293.2036,52057.0
2025-01-31 10:30:00,296.06,296.08,295.18,295.49,29006.0,293.2036,293.2234,292.3321,292.6391,29006.0
2025-01-31 10:35:00,295.68,295.86,294.72,295.42,30917.0,292.8272,293.0055,291.8765,292.5698,30917.0
2025-01-31 10:40:00,295.53,296.16,295.28,296.12,6656.0,292.6787,293.3026,292.4311,293.263,6656.0
2025-01-31 10:45:00,296.03,296.98,296.03,296.63,16188.0,293.1739,294.1147,293.1739,293.7681,16188.0
2025-01-31 10:50:00,296.63,297.55,296.57,297.05,17432.0,293.7681,294.6792,293.7087,294.184,17432.0
2025-01-31 10:55:00,297.29,297.37,295.67,297.09,31920.0,294.4217,294.5009,292.8173,294.2236,31920.0
2025-01-31 11:00:00,297.41,298.2,297.11,298.11,10377.0,294.5406,295.3229,294.2434,295.2338,10377.0
2025-01-31 11:05:00,298.12,298.12,297.6,297.62,21722.0,295.2437,295.2437,294.7287,294.7485,21722.0
2025-01-31 11:10:00,297.62,297.62,295.76,295.76,10998.0,294.7485,294.7485,292.9065,292.9065,10998.0
2025-01-31 11:15:00,295.76,296.51,295.76,296.34,11532.0,292.9065,293.6492,292.9065,293.4809,11532.0
2025-01-31 11:20:00,296.36,296.81,296.26,296.54,9969.0,293.5007,293.9463,293.4016,293.6789,9969.0
2025-01-31 11:25:00,296.63,297.02,296.26,296.49,15560.0,293.7681,294.1543,293.4016,293.6294,15560.0
2025-01-31 11:30:00,296.55,296.55,293.76,293.95,24405.0,293.6888,293.6888,290.9258,291.1139,24405.0
2025-01-31 11:35:00,293.86,294.37,292.91,294.35,30917.0,291.0248,291.5299,290.084,291.5101,30917.0
2025-01-31 11:40:00,294.53,295.2,294.46,295.18,23305.0,291.6883,292.3519,291.619,292.3321,23305.0
2025-01-31 11:45:00,295.18,295.34,294.62,295.05,21114.0,292.3321,292.4905,291.7775,292.2033,21114.0
2025-01-31 11:50:00,295.01,295.98,295.01,295.59,10943.0,292.1637,293.1243,292.1637,292.7381,10943.0
2025-01-31 11:55:00,295.93,295.93,294.66,294.69,9719.0,293.0748,293.0748,291.8171,291.8468,9719.0
2025-01-31 12:00:00,294.68,295.13,294.66,295.0,6248.0,291.8369,292.2825,291.8171,292.1538,6248.0
2025-01-31 12:05:00,294.94,296.42,294.91,296.33,17026.0,292.0944,293.5601,292.0647,293.471,17026.0
2025-01-31 12:10:00,296.34,296.61,296.07,296.07,19386.0,293.4809,293.7483,293.2135,293.2135,19386.0
2025-01-31 12:15:00,296.08,296.28,295.6,295.72,10036.0,293.2234,293.4215,292.748,292.8669,10036.0
2025-01-31 12:20:00,295.81,296.49,295.71,296.19,12550.0,292.956,293.6294,292.857,293.3323,12550.0
2025-01-31 12:25:00,296.36,296.58,296.13,296.58,11036.0,293.5007,293.7186,293.2729,293.7186,11036.0
2025-01-31 12:30:00,296.4,296.44,296.1,296.29,20498.0,293.5403,293.5799,293.2432,293.4314,20498.0
2025-01-31 12:35:00,296.29,297.05,296.1,296.95,12746.0,293.4314,294.184,293.2432,294.085,12746.0
2025-01-31 12:40:00,297.04,297.43,296.7,297.39,7462.0,294.1741,294.5604,293.8374,294.5207,7462.0
2025-01-31 12:45:00,297.49,297.64,297.01,297.14,5949.0,294.6198,294.7683,294.1444,294.2732,5949.0
2025-01-31 12:50:00,297.15,298.05,297.1,297.49,14037.0,294.2831,295.1744,294.2335,294.6198,14037.0
2025-01-31 12:55:00,297.48,297.48,296.26,296.46,18422.0,294.6099,294.6099,293.4016,293.5997,18422.0
2025-01-31 13:00:00,296.58,296.79,296.1,296.71,11424.0,293.7186,293.9265,293.2432,293.8473,11424.0
2025-01-31 13:05:00,296.88,297.0,296.3,296.95,7189.0,294.0157,294.1345,293.4413,294.085,7189.0
2025-01-31 13:10:00,296.95,297.68,296.9,297.12,11417.0,294.085,294.8079,294.0355,294.2533,11417.0
2025-01-31 13:15:00,296.86,296.86,296.08,296.09,13040.0,293.9959,293.9959,293.2234,293.2333,13040.0
2025-01-31 13:20:00,295.8,295.94,295.01,295.54,10731.0,292.9461,293.0847,292.1637,292.6886,10731.0
2025-01-31 13:25:00,295.56,295.7,295.28,295.63,30490.0,292.7084,292.847,292.4311,292.7777,30490.0
2025-01-31 13:30:00,295.65,295.68,295.21,295.25,33159.0,292.7975,292.8272,292.3618,292.4014,33159.0
2025-01-31 13:35:00,295.15,295.28,294.0,294.45,18648.0,292.3024,292.4311,291.1635,291.6091,18648.0
2025-01-31 13:40:00,294.69,295.33,294.69,295.09,31638.0,291.8468,292.4806,291.8468,292.2429,31638.0
2025-01-31 13:45:00,294.96,295.9,294.92,295.49,13400.0,292.1142,293.0451,292.0746,292.6391,13400.0
2025-01-31 13:50:00,295.47,295.51,294.97,295.25,11137.0,292.6193,292.6589,292.1241,292.4014,11137.0
2025-01-31 13:55:00,295.24,295.36,294.95,295.29,13588.0,292.3915,292.5103,292.1043,292.441,13588.0
2025-01-31 14:00:00,295.25,296.78,295.25,295.97,22010.0,292.4014,293.9166,292.4014,293.1144,22010.0
2025-01-31 14:05:00,296.23,296.23,294.43,294.61,63988.0,293.3719,293.3719,291.5893,291.7676,63988.0
2025-01-31 14:10:00,294.61,294.95,293.39,293.39,17489.0,291.7676,292.1043,290.5593,290.5593,17489.0
2025-01-31 14:15:00,293.57,293.64,292.55,292.6,11997.0,290.7376,290.8069,289.7274,289.777,11997.0
2025-01-31 14:20:00,292.73,293.61,292.4,293.31,14611.0,289.9057,290.7772,289.5789,290.4801,14611.0
2025-01-31 14:25:00,293.67,293.95,293.39,293.87,8337.0,290.8366,291.1139,290.5593,291.0347,8337.0
2025-01-31 14:30:00,293.81,294.27,293.81,294.18,3808.0,290.9753,291.4308,290.9753,291.3417,3808.0
2025-01-31 14:35:00,294.31,294.47,293.3,294.28,11345.0,291.4705,291.6289,290.4702,291.4407,11345.0
2025-01-31 14:40:00,294.22,294.61,293.76,294.53,4616.0,291.3813,291.7676,290.9258,291.6883,4616.0
2025-01-31 14:45:00,294.25,294.97,293.99,294.46,5927.0,291.411,292.1241,291.1535,291.619,5927.0
2025-01-31 14:50:00,294.44,294.48,294.1,294.21,4689.0,291.5992,291.6388,291.2625,291.3714,4689.0
2025-01-31 14:55:00,294.15,294.63,294.03,294.13,11407.0,291.312,291.7874,291.1932,291.2922,11407.0
2025-01-31 15:00:00,293.99,294.14,292.92,292.95,14283.0,291.1535,291.3021,290.0939,290.1236,14283.0
2025-01-31 15:05:00,293.02,293.13,292.6,293.0,14380.0,290.1929,290.3018,289.777,290.1731,14380.0
2025-01-31 15:10:00,293.01,293.72,293.01,293.3,23912.0,290.183,290.8862,290.183,290.4702,23912.0
2025-01-31 15:15:00,293.28,293.46,292.86,292.92,21914.0,290.4504,290.6287,290.0344,290.0939,21914.0
2025-01-31 15:20:00,292.88,292.88,292.5,292.63,20819.0,290.0543,290.0543,289.6779,289.8067,20819.0
2025-01-31 15:25:00,292.54,292.71,292.03,292.13,44849.0,289.7175,289.8859,289.2125,289.3115,44849.0
2025-01-31 15:30:00,292.13,292.23,291.28,291.28,19857.0,289.3115,289.4105,288.4697,288.4697,19857.0
2025-01-31 15:35:00,291.36,291.88,291.17,291.42,29187.0,288.5489,289.0639,288.3608,288.6083,29187.0
2025-01-31 15:40:00,291.41,291.78,290.94,290.94,34378.0,288.5984,288.9649,288.133,288.133,34378.0
2025-01-31 15:45:00,290.94,292.89,290.94,292.89,33096.0,288.133,290.0642,288.133,290.0642,33096.0
2025-01-31 15:50:00,292.76,293.33,292.5,292.68,84325.0,289.9354,290.4999,289.6779,289.8562,84325.0
2025-01-31 15:55:00,292.61,294.52,292.5,294.2,207137.0,289.7869,291.6784,289.6779,291.3615,207137.0
2025-02-03 09:30:00,292.12,298.91,292.01,298.44,36424.0,289.3016,296.0261,289.1927,295.5606,36424.0
2025-02-03 09:35:00,298.44,302.34,298.01,299.21,27554.0,295.5606,299.423,295.1348,296.3232,27554.0
2025-02-03 09:40:00,299.69,300.48,297.97,300.03,30985.0,296.7986,297.5809,295.0951,297.1353,30985.0
2025-02-03 09:45:00,300.4,301.59,298.28,298.71,32810.0,297.5017,298.6802,295.4022,295.828,32810.0
2025-02-03 09:50:00,298.31,298.75,295.87,296.22,29039.0,295.4319,295.8676,293.0154,293.362,29039.0
2025-02-03 09:55:00,296.22,296.22,293.33,293.68,14932.0,293.362,293.362,290.4999,290.8465,14932.0
2025-02-03 10:00:00,293.57,294.04,292.2,292.63,28899.0,290.7376,291.2031,289.3808,289.8067,28899.0
2025-02-03 10:05:00,292.38,292.71,290.83,290.83,42059.0,289.5591,289.8859,288.024,288.024,42059.0
2025-02-03 10:10:00,290.74,292.37,290.74,292.18,27964.0,287.9349,289.5492,287.9349,289.361,27964.0
2025-02-03 10:15:00,292.16,293.06,292.14,292.97,26356.0,289.3412,290.2325,289.3214,290.1434,26356.0
2025-02-03 10:20:00,292.92,294.92,292.22,294.92,15679.0,290.0939,292.0746,289.4006,292.0746,15679.0
2025-02-03 10:25:00,294.8,295.05,293.24,294.75,25778.0,291.9557,292.2033,290.4108,291.9062,25778.0
2025-02-03 10:30:00,294.79,294.79,293.78,293.78,8434.0,291.9458,291.9458,290.9456,290.9456,8434.0
2025-02-03 10:35:00,293.79,293.8,293.24,293.58,3144.0,290.9555,290.9654,290.4108,290.7475,3144.0
2025-02-03 10:40:00,293.34,294.28,293.28,293.72,18434.0,290.5098,291.4407,290.4504,290.8862,18434.0
2025-02-03 10:45:00,293.73,295.0,293.72,293.84,6946.0,290.8961,292.1538,290.8862,291.005,6946.0
2025-02-03 10:50:00,294.18,294.35,293.75,293.98,5163.0,291.3417,291.5101,290.9159,291.1436,5163.0
2025-02-03 10:55:00,293.99,294.58,293.69,294.57,11262.0,291.1535,291.7379,290.8564,291.728,11262.0
2025-02-03 11:00:00,294.58,295.07,294.44,294.44,7061.0,291.7379,292.2231,291.5992,291.5992,7061.0
2025-02-03 11:05:00,294.44,294.44,294.05,294.05,5570.0,291.5992,291.5992,291.213,291.213,5570.0
2025-02-03 11:10:00,293.88,294.75,293.82,294.75,16705.0,291.0446,291.9062,290.9852,291.9062,16705.0
2025-02-03 11:15:00,294.67,295.62,294.42,295.62,10606.0,291.827,292.7678,291.5794,292.7678,10606.0
2025-02-03 11:20:00,295.75,295.75,294.69,295.03,12648.0,292.8966,292.8966,291.8468,292.1835,12648.0
2025-02-03 11:25:00,295.09,295.1,294.55,294.72,5066.0,292.2429,292.2528,291.7081,291.8765,5066.0
2025-02-03 11:30:00,294.66,295.52,294.66,295.52,7319.0,291.8171,292.6688,291.8171,292.6688,7319.0
2025-02-03 11:35:00,295.73,295.85,295.43,295.7,9028.0,292.8768,292.9956,292.5797,292.847,9028.0
2025-02-03 11:40:00,295.64,296.12,295.36,296.12,4637.0,292.7876,293.263,292.5103,293.263,4637.0
2025-02-03 11:45:00,296.07,296.3,295.84,296.17,4787.0,293.2135,293.4413,292.9857,293.3125,4787.0
2025-02-03 11:50:00,296.36,296.36,295.91,295.91,6187.0,293.5007,293.5007,293.055,293.055,6187.0
2025-02-03 11:55:00,295.91,295.93,295.48,295.81,4575.0,293.055,293.0748,292.6292,292.956,4575.0
2025-02-03 12:00:00,295.82,295.83,295.19,295.19,4990.0,292.9659,292.9758,292.342,292.342,4990.0
2025-02-03 12:05:00,295.16,295.43,294.74,294.95,7249.0,292.3123,292.5797,291.8963,292.1043,7249.0
2025-02-03 12:10:00,295.12,295.91,295.0,295.69,6868.0,292.2726,293.055,292.1538,292.8371,6868.0
2025-02-03 12:15:00,295.76,295.98,295.52,295.52,3296.0,292.9065,293.1243,292.6688,292.6688,3296.0
2025-02-03 12:20:00,295.76,296.09,295.65,295.94,9156.0,292.9065,293.2333,292.7975,293.0847,9156.0
2025-02-03 12:25:00,296.22,296.41,295.61,295.62,12385.0,293.362,293.5502,292.7579,292.7678,12385.0
2025-02-03 12:30:00,295.82,296.12,295.06,295.25,6869.0,292.9659,293.263,292.2132,292.4014,6869.0
2025-02-03 12:35:00,295.35,295.44,295.07,295.27,2657.0,292.5004,292.5896,292.2231,292.4212,2657.0
2025-02-03 12:40:00,295.4,295.62,295.07,295.45,5966.0,292.5499,292.7678,292.2231,292.5995,5966.0
2025-02-03 12:45:00,295.45,295.47,295.2,295.47,1500.0,292.5995,292.6193,292.3519,292.6193,1500.0
2025-02-03 12:50:00,295.41,295.93,295.18,295.81,13206.0,292.5598,293.0748,292.3321,292.956,13206.0
2025-02-03 12:55:00,295.81,295.82,294.57,294.58,14504.0,292.956,292.9659,291.728,291.7379,14504.0
2025-02-03 13:00:00,294.52,294.88,294.44,294.74,2809.0,291.6784,292.035,291.5992,291.8963,2809.0
2025-02-03 13:05:00,294.82,295.15,294.44,294.61,13303.0,291.9755,292.3024,291.5992,291.7676,13303.0
2025-02-03 13:10:00,294.62,295.19,294.61,294.88,2510.0,291.7775,292.342,291.7676,292.035,2510.0
2025-02-03 13:15:00,294.87,295.16,294.81,294.81,6894.0,292.0251,292.3123,291.9656,291.9656,6894.0
2025-02-03 13:20:00,295.2,295.2,294.11,294.38,6031.0,292.3519,292.3519,291.2724,291.5398,6031.0
2025-02-03 13:25:00,294.33,294.97,294.27,294.64,6761.0,291.4903,292.1241,291.4308,291.7973,6761.0
2025-02-03 13:30:00,294.96,295.26,294.84,295.12,13232.0,292.1142,292.4113,291.9953,292.2726,13232.0
2025-02-03 13:35:00,294.99,295.01,294.48,294.53,4668.0,292.1439,292.1637,291.6388,291.6883,4668.0
2025-02-03 13:40:00,294.28,294.57,294.02,294.36,12037.0,291.4407,291.728,291.1833,291.52,12037.0
2025-02-03 13:45:00,294.42,294.98,294.41,294.98,5156.0,291.5794,292.134,291.5695,292.134,5156.0
2025-02-03 13:50:00,294.89,295.3,294.87,295.09,12861.0,292.0449,292.4509,292.0251,292.2429,12861.0
2025-02-03 13:55:00,294.99,294.99,294.67,294.76,10389.0,292.1439,292.1439,291.827,291.9161,10389.0
2025-02-03 14:00:00,294.94,295.16,294.8,294.93,10802.0,292.0944,292.3123,291.9557,292.0845,10802.0
2025-02-03 14:05:00,294.93,294.93,293.73,293.83,11455.0,292.0845,292.0845,290.8961,290.9951,11455.0
2025-02-03 14:10:00,293.73,293.73,293.1,293.32,6968.0,290.8961,290.8961,290.2721,290.49,6968.0
2025-02-03 14:15:00,293.32,294.04,293.24,294.04,8801.0,290.49,291.2031,290.4108,291.2031,8801.0
2025-02-03 14:20:00,294.13,294.45,294.13,294.38,11764.0,291.2922,291.6091,291.2922,291.5398,11764.0
2025-02-03 14:25:00,294.38,294.66,294.37,294.53,13234.0,291.5398,291.8171,291.5299,291.6883,13234.0
2025-02-03 14:30:00,294.53,295.02,294.52,294.97,7116.0,291.6883,292.1736,291.6784,292.1241,7116.0
2025-02-03 14:35:00,294.97,295.09,294.8,295.08,6311.0,292.1241,292.2429,291.9557,292.233,6311.0
2025-02-03 14:40:00,294.96,295.13,294.81,295.13,5661.0,292.1142,292.2825,291.9656,292.2825,5661.0
2025-02-03 14:45:00,295.13,295.29,295.04,295.19,8181.0,292.2825,292.441,292.1934,292.342,8181.0
2025-02-03 14:50:00,295.18,295.18,294.39,294.62,20153.0,292.3321,292.3321,291.5497,291.7775,20153.0
2025-02-03 14:55:00,294.63,294.68,294.14,294.65,12248.0,291.7874,291.8369,291.3021,291.8072,12248.0
2025-02-03 15:00:00,294.71,294.76,294.4,294.64,4912.0,291.8666,291.9161,291.5596,291.7973,4912.0
2025-02-03 15:05:00,294.75,294.83,294.47,294.56,9425.0,291.9062,291.9854,291.6289,291.718,9425.0
2025-02-03 15:10:00,294.56,294.67,294.29,294.42,8038.0,291.718,291.827,291.4507,291.5794,8038.0
2025-02-03 15:15:00,294.42,294.42,293.92,294.18,8465.0,291.5794,291.5794,291.0842,291.3417,8465.0
2025-02-03 15:20:00,294.11,294.18,293.63,293.64,9514.0,291.2724,291.3417,290.797,290.8069,9514.0
2025-02-03 15:25:00,293.63,293.64,293.02,293.02,6136.0,290.797,290.8069,290.1929,290.1929,6136.0
2025-02-03 15:30:00,293.01,293.03,292.32,292.91,12683.0,290.183,290.2028,289.4997,290.084,12683.0
2025-02-03 15:35:00,292.81,292.88,292.34,292.37,17264.0,289.9849,290.0543,289.5195,289.5492,17264.0
2025-02-03 15:40:00,292.47,293.15,292.15,293.02,13755.0,289.6482,290.3217,289.3313,290.1929,13755.0
2025-02-03 15:45:00,293.07,293.39,292.9,293.22,30819.0,290.2424,290.5593,290.0741,290.391,30819.0
2025-02-03 15:50:00,293.5,293.73,292.6,292.77,22586.0,290.6683,290.8961,289.777,289.9453,22586.0
2025-02-03 15:55:00,292.74,293.03,292.32,292.61,101357.0,289.9156,290.2028,289.4997,289.7869,101357.0
2025-02-04 09:30:00,289.32,293.5,286.89,288.95,55288.0,286.5286,290.6683,284.122,286.1622,55288.0
2025-02-04 09:35:00,288.84,290.55,286.7,290.2,22972.0,286.0532,287.7467,283.9339,287.4001,22972.0
2025-02-04 09:40:00,289.81,292.25,289.52,290.26,22900.0,287.0139,289.4303,286.7267,287.4595,22900.0
2025-02-04 09:45:00,290.01,291.42,289.98,290.96,7155.0,287.2119,288.6083,287.1822,288.1528,7155.0
2025-02-04 09:50:00,290.65,292.5,290.45,292.49,8649.0,287.8458,289.6779,287.6477,289.668,8649.0
2025-02-04 09:55:00,292.53,293.37,292.53,292.92,29092.0,289.7076,290.5395,289.7076,290.0939,29092.0
2025-02-04 10:00:00,292.92,294.52,292.71,294.51,12994.0,290.0939,291.6784,289.8859,291.6685,12994.0
2025-02-04 10:05:00,294.18,294.38,293.37,293.99,9919.0,291.3417,291.5398,290.5395,291.1535,9919.0
2025-02-04 10:10:00,293.97,294.83,293.68,294.52,13479.0,291.1337,291.9854,290.8465,291.6784,13479.0
2025-02-04 10:15:00,294.74,295.77,294.42,294.49,17529.0,291.8963,292.9164,291.5794,291.6487,17529.0
2025-02-04 10:20:00,294.49,294.88,293.35,293.55,5915.0,291.6487,292.035,290.5197,290.7178,5915.0
2025-02-04 10:25:00,294.04,294.22,293.12,293.36,12282.0,291.2031,291.3813,290.2919,290.5296,12282.0
2025-02-04 10:30:00,293.35,293.49,292.58,293.16,11912.0,290.5197,290.6584,289.7572,290.3316,11912.0
2025-02-04 10:35:00,293.15,293.87,293.12,293.87,4767.0,290.3217,291.0347,290.2919,291.0347,4767.0
2025-02-04 10:40:00,293.92,294.23,293.68,294.04,18771.0,291.0842,291.3912,290.8465,291.2031,18771.0
2025-02-04 10:45:00,294.01,295.43,293.76,295.39,39471.0,291.1734,292.5797,290.9258,292.54,39471.0
2025-02-04 10:50:00,295.37,295.54,294.28,294.71,15260.0,292.5202,292.6886,291.4407,291.8666,15260.0
2025-02-04 10:55:00,294.72,295.14,294.54,294.59,6246.0,291.8765,292.2925,291.6982,291.7478,6246.0
2025-02-04 11:00:00,294.79,296.0,294.46,294.46,16446.0,291.9458,293.1442,291.619,291.619,16446.0
2025-02-04 11:05:00,294.46,294.97,294.46,294.77,3768.0,291.619,292.1241,291.619,291.926,3768.0
2025-02-04 11:10:00,295.1,295.1,294.57,294.57,4797.0,292.2528,292.2528,291.728,291.728,4797.0
2025-02-04 11:15:00,295.23,295.66,294.98,295.46,5889.0,292.3816,292.8074,292.134,292.6094,5889.0
2025-02-04 11:20:00,295.47,295.61,295.23,295.56,5151.0,292.6193,292.7579,292.3816,292.7084,5151.0
2025-02-04 11:25:00,295.5,295.61,294.71,294.85,20793.0,292.649,292.7579,291.8666,292.0052,20793.0
2025-02-04 11:30:00,294.75,295.16,294.53,295.08,3265.0,291.9062,292.3123,291.6883,292.233,3265.0
2025-02-04 11:35:00,295.12,295.22,294.79,295.05,3007.0,292.2726,292.3717,291.9458,292.2033,3007.0
2025-02-04 11:40:00,294.98,294.98,293.37,293.67,9642.0,292.134,292.134,290.5395,290.8366,9642.0
2025-02-04 11:45:00,293.61,293.61,292.74,292.74,7686.0,290.7772,290.7772,289.9156,289.9156,7686.0
2025-02-04 11:50:00,292.53,292.94,292.53,292.78,2983.0,289.7076,290.1137,289.7076,289.9552,2983.0
2025-02-04 11:55:00,292.78,292.95,292.39,292.68,8013.0,289.9552,290.1236,289.569,289.8562,8013.0
2025-02-04 12:00:00,292.68,292.68,291.95,292.43,13418.0,289.8562,289.8562,289.1332,289.6086,13418.0
2025-02-04 12:05:00,292.1,292.87,292.1,292.49,14520.0,289.2818,290.0444,289.2818,289.668,14520.0
2025-02-04 12:10:00,292.44,292.7,292.31,292.56,28772.0,289.6185,289.876,289.4898,289.7373,28772.0
2025-02-04 12:15:00,292.62,293.45,292.56,293.44,8515.0,289.7968,290.6188,289.7373,290.6089,8515.0
2025-02-04 12:20:00,293.12,293.12,292.52,292.65,5234.0,290.2919,290.2919,289.6977,289.8265,5234.0
2025-02-04 12:25:00,292.85,293.31,292.62,292.97,5628.0,290.0245,290.4801,289.7968,290.1434,5628.0
2025-02-04 12:30:00,292.97,293.08,292.61,292.78,4707.0,290.1434,290.2523,289.7869,289.9552,4707.0
2025-02-04 12:35:00,292.65,293.27,292.65,293.09,6455.0,289.8265,290.4405,289.8265,290.2622,6455.0
2025-02-04 12:40:00,293.05,293.23,292.96,293.21,5425.0,290.2226,290.4009,290.1335,290.3811,5425.0
2025-02-04 12:45:00,293.13,293.39,292.98,293.25,5547.0,290.3018,290.5593,290.1533,290.4207,5547.0
2025-02-04 12:50:00,293.32,293.34,293.12,293.2,2800.0,290.49,290.5098,290.2919,290.3712,2800.0
2025-02-04 12:55:00,293.22,293.96,293.07,293.96,3765.0,290.391,291.1238,290.2424,291.1238,3765.0
2025-02-04 13:00:00,293.84,293.84,293.36,293.56,6000.0,291.005,291.005,290.5296,290.7277,6000.0
2025-02-04 13:05:00,293.4,293.68,292.72,292.83,34798.0,290.5692,290.8465,289.8958,290.0047,34798.0
2025-02-04 13:10:00,292.77,293.16,292.77,292.92,3314.0,289.9453,290.3316,289.9453,290.0939,3314.0
2025-02-04 13:15:00,293.02,294.0,292.98,293.79,5570.0,290.1929,291.1635,290.1533,290.9555,5570.0
2025-02-04 13:20:00,293.79,293.86,293.42,293.6,4509.0,290.9555,291.0248,290.589,290.7673,4509.0
2025-02-04 13:25:00,293.41,293.6,292.75,292.96,5076.0,290.5791,290.7673,289.9255,290.1335,5076.0
2025-02-04 13:30:00,292.97,293.71,292.86,293.53,4189.0,290.1434,290.8762,290.0344,290.698,4189.0
2025-02-04 13:35:00,293.51,293.71,292.58,292.84,8055.0,290.6782,290.8762,289.7572,290.0146,8055.0
2025-02-04 13:40:00,292.84,293.05,292.47,292.64,4625.0,290.0146,290.2226,289.6482,289.8166,4625.0
2025-02-04 13:45:00,292.52,292.58,292.09,292.23,5068.0,289.6977,289.7572,289.2719,289.4105,5068.0
2025-02-04 13:50:00,292.41,292.41,292.16,292.2,2087.0,289.5888,289.5888,289.3412,289.3808,2087.0
2025-02-04 13:55:00,292.14,292.24,291.9,292.12,10665.0,289.3214,289.4204,289.0837,289.3016,10665.0
2025-02-04 14:00:00,291.99,292.39,291.99,292.38,3188.0,289.1728,289.569,289.1728,289.5591,3188.0
2025-02-04 14:05:00,292.31,292.72,292.31,292.72,7146.0,289.4898,289.8958,289.4898,289.8958,7146.0
2025-02-04 14:10:00,292.67,293.12,292.49,292.87,5640.0,289.8463,290.2919,289.668,290.0444,5640.0
2025-02-04 14:15:00,292.87,293.01,292.56,292.64,4836.0,290.0444,290.183,289.7373,289.8166,4836.0
2025-02-04 14:20:00,292.51,293.01,292.51,292.92,7645.0,289.6878,290.183,289.6878,290.0939,7645.0
2025-02-04 14:25:00,292.98,292.98,292.73,292.75,3234.0,290.1533,290.1533,289.9057,289.9255,3234.0
2025-02-04 14:30:00,292.77,292.89,292.71,292.74,6424.0,289.9453,290.0642,289.8859,289.9156,6424.0
2025-02-04 14:35:00,292.75,293.26,292.67,292.86,9900.0,289.9255,290.4306,289.8463,290.0344,9900.0
2025-02-04 14:40:00,292.86,292.98,292.71,292.76,1911.0,290.0344,290.1533,289.8859,289.9354,1911.0
2025-02-04 14:45:00,292.72,292.96,292.72,292.8,5554.0,289.8958,290.1335,289.8958,289.975,5554.0
2025-02-04 14:50:00,292.92,293.16,292.9,293.15,6638.0,290.0939,290.3316,290.0741,290.3217,6638.0
2025-02-04 14:55:00,293.13,293.57,292.72,292.93,25268.0,290.3018,290.7376,289.8958,290.1038,25268.0
2025-02-04 15:00:00,292.92,293.33,292.92,293.31,2762.0,290.0939,290.4999,290.0939,290.4801,2762.0
2025-02-04 15:05:00,293.21,293.7,293.19,293.37,10914.0,290.3811,290.8663,290.3613,290.5395,10914.0
2025-02-04 15:10:00,293.34,293.41,293.13,293.2,14979.0,290.5098,290.5791,290.3018,290.3712,14979.0
2025-02-04 15:15:00,293.28,293.28,292.49,293.23,14164.0,290.4504,290.4504,289.668,290.4009,14164.0
2025-02-04 15:20:00,293.11,293.11,292.46,292.46,8554.0,290.282,290.282,289.6383,289.6383,8554.0
2025-02-04 15:25:00,292.47,292.49,292.2,292.47,8939.0,289.6482,289.668,289.3808,289.6482,8939.0
2025-02-04 15:30:00,292.36,293.16,292.29,292.93,13069.0,289.5393,290.3316,289.4699,290.1038,13069.0
2025-02-04 15:35:00,292.9,293.14,292.61,292.93,16022.0,290.0741,290.3117,289.7869,290.1038,16022.0
2025-02-04 15:40:00,293.0,293.0,292.36,292.55,13219.0,290.1731,290.1731,289.5393,289.7274,13219.0
2025-02-04 15:45:00,292.56,292.56,292.3,292.5,28749.0,289.7373,289.7373,289.4799,289.6779,28749.0
2025-02-04 15:50:00,292.19,292.55,291.94,292.06,22195.0,289.3709,289.7274,289.1233,289.2422,22195.0
2025-02-04 15:55:00,292.01,292.37,291.41,291.58,129595.0,289.1927,289.5492,288.5984,288.7668,129595.0
2025-02-05 09:30:00,290.64,291.5,288.86,290.57,37836.0,287.8359,288.6876,286.073,287.7665,37836.0
2025-02-05 09:35:00,290.57,291.71,290.06,291.69,31869.0,287.7665,288.8955,287.2615,288.8757,31869.0
2025-02-05 09:40:00,291.97,292.86,291.68,292.16,17484.0,289.153,290.0344,288.8658,289.3412,17484.0
2025-02-05 09:45:00,292.36,292.46,290.71,291.51,26427.0,289.5393,289.6383,287.9052,288.6975,26427.0
2025-02-05 09:50:00,291.22,292.03,291.19,292.03,4775.0,288.4103,289.2125,288.3806,289.2125,4775.0
2025-02-05 09:55:00,291.72,292.74,290.58,291.95,24002.0,288.9054,289.9156,287.7764,289.1332,24002.0
2025-02-05 10:00:00,291.82,291.88,290.71,290.79,7331.0,289.0045,289.0639,287.9052,287.9844,7331.0
2025-02-05 10:05:00,290.9,292.12,290.89,292.12,8146.0,288.0934,289.3016,288.0835,289.3016,8146.0
2025-02-05 10:10:00,291.82,291.89,291.34,291.74,13350.0,289.0045,289.0738,288.5291,288.9253,13350.0
2025-02-05 10:15:00,291.99,292.9,291.75,292.73,5682.0,289.1728,290.0741,288.9352,289.9057,5682.0
2025-02-05 10:20:00,292.69,293.27,292.5,293.27,24560.0,289.8661,290.4405,289.6779,290.4405,24560.0
2025-02-05 10:25:00,293.03,293.58,292.86,293.58,5628.0,290.2028,290.7475,290.0344,290.7475,5628.0
2025-02-05 10:30:00,293.07,293.63,292.99,293.61,10896.0,290.2424,290.797,290.1632,290.7772,10896.0
2025-02-05 10:35:00,293.31,293.79,293.15,293.51,7880.0,290.4801,290.9555,290.3217,290.6782,7880.0
2025-02-05 10:40:00,293.65,293.83,292.65,292.71,10328.0,290.8168,290.9951,289.8265,289.8859,10328.0
2025-02-05 10:45:00,292.84,292.89,292.45,292.64,5748.0,290.0146,290.0642,289.6284,289.8166,5748.0
2025-02-05 10:50:00,292.47,292.47,291.65,291.95,6264.0,289.6482,289.6482,288.8361,289.1332,6264.0
2025-02-05 10:55:00,291.65,292.13,291.65,292.08,6829.0,288.8361,289.3115,288.8361,289.262,6829.0
2025-02-05 11:00:00,292.09,292.09,290.91,292.06,14212.0,289.2719,289.2719,288.1033,289.2422,14212.0
2025-02-05 11:05:00,292.06,292.23,291.02,291.05,6487.0,289.2422,289.4105,288.2122,288.2419,6487.0
2025-02-05 11:10:00,291.21,291.75,291.2,291.63,2690.0,288.4004,288.9352,288.3905,288.8163,2690.0
2025-02-05 11:15:00,291.66,291.74,291.26,291.41,4949.0,288.846,288.9253,288.4499,288.5984,4949.0
2025-02-05 11:20:00,291.47,291.51,291.25,291.45,6417.0,288.6579,288.6975,288.44,288.6381,6417.0
2025-02-05 11:25:00,291.44,291.44,290.93,291.03,9969.0,288.6281,288.6281,288.1231,288.2221,9969.0
2025-02-05 11:30:00,290.99,291.13,290.72,290.8,7990.0,288.1825,288.3211,287.9151,287.9943,7990.0
2025-02-05 11:35:00,290.75,290.75,290.35,290.6,4310.0,287.9448,287.9448,287.5487,287.7963,4310.0
2025-02-05 11:40:00,290.59,291.09,290.59,290.99,8070.0,287.7864,288.2815,287.7864,288.1825,8070.0
2025-02-05 11:45:00,290.83,290.83,290.58,290.69,4272.0,288.024,288.024,287.7764,287.8854,4272.0
2025-02-05 11:50:00,290.72,291.37,290.59,290.91,13225.0,287.9151,288.5588,287.7864,288.1033,13225.0
2025-02-05 11:55:00,290.77,290.86,290.64,290.86,2814.0,287.9646,288.0537,287.8359,288.0537,2814.0
2025-02-05 12:00:00,290.86,291.05,290.71,290.87,4819.0,288.0537,288.2419,287.9052,288.0636,4819.0
2025-02-05 12:05:00,290.78,290.78,290.42,290.42,5159.0,287.9745,287.9745,287.618,287.618,5159.0
2025-02-05 12:10:00,290.5,290.97,290.5,290.97,5837.0,287.6972,288.1627,287.6972,288.1627,5837.0
2025-02-05 12:15:00,290.96,291.22,290.83,291.11,5434.0,288.1528,288.4103,288.024,288.3013,5434.0
2025-02-05 12:20:00,291.19,291.19,290.77,291.0,10393.0,288.3806,288.3806,287.9646,288.1924,10393.0
2025-02-05 12:25:00,290.99,291.21,290.85,291.06,4104.0,288.1825,288.4004,288.0438,288.2518,4104.0
2025-02-05 12:30:00,291.16,291.47,291.04,291.47,4207.0,288.3509,288.6579,288.232,288.6579,4207.0
2025-02-05 12:35:00,291.45,291.63,291.32,291.63,9214.0,288.6381,288.8163,288.5093,288.8163,9214.0
2025-02-05 12:40:00,291.5,291.89,291.5,291.86,12793.0,288.6876,289.0738,288.6876,289.0441,12793.0
2025-02-05 12:45:00,291.84,292.45,291.71,292.3,9116.0,289.0243,289.6284,288.8955,289.4799,9116.0
2025-02-05 12:50:00,292.3,292.3,291.75,291.75,5640.0,289.4799,289.4799,288.9352,288.9352,5640.0
2025-02-05 12:55:00,291.75,291.84,291.26,291.37,4703.0,288.9352,289.0243,288.4499,288.5588,4703.0
2025-02-05 13:00:00,291.34,291.45,291.18,291.45,4532.0,288.5291,288.6381,288.3707,288.6381,4532.0
2025-02-05 13:05:00,291.43,291.54,291.2,291.2,4549.0,288.6182,288.7272,288.3905,288.3905,4549.0
2025-02-05 13:10:00,291.31,291.39,291.24,291.34,2977.0,288.4994,288.5786,288.4301,288.5291,2977.0
2025-02-05 13:15:00,291.34,291.34,290.86,291.05,5770.0,288.5291,288.5291,288.0537,288.2419,5770.0
2025-02-05 13:20:00,291.06,291.6,291.01,291.44,10951.0,288.2518,288.7866,288.2023,288.6281,10951.0
2025-02-05 13:25:00,291.43,292.12,291.43,291.89,4329.0,288.6182,289.3016,288.6182,289.0738,4329.0
2025-02-05 13:30:00,292.08,292.26,291.87,292.26,14385.0,289.262,289.4402,289.054,289.4402,14385.0
2025-02-05 13:35:00,292.12,292.8,291.94,292.78,7238.0,289.3016,289.975,289.1233,289.9552,7238.0
2025-02-05 13:40:00,292.61,292.91,292.38,292.91,8667.0,289.7869,290.084,289.5591,290.084,8667.0
2025-02-05 13:45:00,292.74,292.91,292.61,292.78,3453.0,289.9156,290.084,289.7869,289.9552,3453.0
2025-02-05 13:50:00,292.77,292.91,292.1,292.11,7863.0,289.9453,290.084,289.2818,289.2917,7863.0
2025-02-05 13:55:00,292.09,292.13,291.58,291.73,7555.0,289.2719,289.3115,288.7668,288.9154,7555.0
2025-02-05 14:00:00,291.74,292.26,291.74,292.17,15892.0,288.9253,289.4402,288.9253,289.3511,15892.0
2025-02-05 14:05:00,292.17,292.96,292.16,292.96,7467.0,289.3511,290.1335,289.3412,290.1335,7467.0
2025-02-05 14:10:00,292.76,293.09,292.51,292.72,10700.0,289.9354,290.2622,289.6878,289.8958,10700.0
2025-02-05 14:15:00,292.88,293.09,292.8,292.95,2923.0,290.0543,290.2622,289.975,290.1236,2923.0
2025-02-05 14:20:00,293.09,293.16,292.79,292.94,20968.0,290.2622,290.3316,289.9651,290.1137,20968.0
2025-02-05 14:25:00,292.79,292.97,292.74,292.97,7507.0,289.9651,290.1434,289.9156,290.1434,7507.0
2025-02-05 14:30:00,292.85,292.85,292.24,292.58,6069.0,290.0245,290.0245,289.4204,289.7572,6069.0
2025-02-05 14:35:00,292.77,292.82,292.49,292.66,2958.0,289.9453,289.9948,289.668,289.8364,2958.0
2025-02-05 14:40:00,292.66,292.84,292.49,292.81,6115.0,289.8364,290.0146,289.668,289.9849,6115.0
2025-02-05 14:45:00,292.79,292.81,292.61,292.61,8312.0,289.9651,289.9849,289.7869,289.7869,8312.0
2025-02-05 14:50:00,292.59,292.77,292.4,292.5,8908.0,289.7671,289.9453,289.5789,289.6779,8908.0
2025-02-05 14:55:00,292.5,292.62,292.17,292.61,5167.0,289.6779,289.7968,289.3511,289.7869,5167.0
2025-02-05 15:00:00,292.5,292.78,292.22,292.37,13593.0,289.6779,289.9552,289.4006,289.5492,13593.0
2025-02-05 15:05:00,292.41,292.61,292.41,292.53,5138.0,289.5888,289.7869,289.5888,289.7076,5138.0
2025-02-05 15:10:00,292.54,292.54,292.1,292.33,7727.0,289.7175,289.7175,289.2818,289.5096,7727.0
2025-02-05 15:15:00,292.28,292.29,291.72,291.82,7122.0,289.46,289.4699,288.9054,289.0045,7122.0
2025-02-05 15:20:00,291.83,291.98,291.67,291.82,8454.0,289.0144,289.1629,288.8559,289.0045,8454.0
2025-02-05 15:25:00,291.82,291.83,291.49,291.57,13002.0,289.0045,289.0144,288.6777,288.7569,13002.0
2025-02-05 15:30:00,291.48,291.98,291.48,291.84,6470.0,288.6678,289.1629,288.6678,289.0243,6470.0
2025-02-05 15:35:00,291.85,292.19,291.75,292.0,10305.0,289.0342,289.3709,288.9352,289.1827,10305.0
2025-02-05 15:40:00,292.0,292.01,291.72,291.96,16460.0,289.1827,289.1927,288.9054,289.1431,16460.0
2025-02-05 15:45:00,291.94,292.19,291.77,292.06,26784.0,289.1233,289.3709,288.955,289.2422,26784.0
2025-02-05 15:50:00,292.18,292.56,292.1,292.11,27696.0,289.361,289.7373,289.2818,289.2917,27696.0
2025-02-05 15:55:00,292.1,293.37,292.02,293.31,141167.0,289.2818,290.5395,289.2026,290.4801,141167.0
2025-02-06 09:30:00,289.49,290.5,288.0,288.54,32808.0,286.697,287.6972,285.2213,285.7561,32808.0
2025-02-06 09:35:00,288.5,288.54,287.42,288.13,6742.0,285.7165,285.7561,284.6469,285.3501,6742.0
2025-02-06 09:40:00,287.5,289.39,287.45,289.13,11278.0,284.7262,286.5979,284.6766,286.3404,11278.0
2025-02-06 09:45:00,288.98,290.21,288.79,290.06,12873.0,286.1919,287.41,286.0037,287.2615,12873.0
2025-02-06 09:50:00,290.03,290.03,289.07,289.37,9878.0,287.2318,287.2318,286.281,286.5781,9878.0
2025-02-06 09:55:00,289.95,290.74,289.52,290.74,14311.0,287.1525,287.9349,286.7267,287.9349,14311.0
2025-02-06 10:00:00,290.42,291.18,290.41,290.78,13324.0,287.618,288.3707,287.6081,287.9745,13324.0
2025-02-06 10:05:00,290.63,290.8,289.99,290.23,6618.0,287.826,287.9943,287.1921,287.4298,6618.0
2025-02-06 10:10:00,290.11,290.35,289.43,289.47,11280.0,287.311,287.5487,286.6375,286.6772,11280.0
2025-02-06 10:15:00,289.47,290.07,289.46,289.75,11626.0,286.6772,287.2714,286.6673,286.9545,11626.0
2025-02-06 10:20:00,289.77,290.89,289.77,290.67,7737.0,286.9743,288.0835,286.9743,287.8656,7737.0
2025-02-06 10:25:00,290.49,290.5,289.91,290.05,9100.0,287.6873,287.6972,287.1129,287.2516,9100.0
2025-02-06 10:30:00,290.04,290.43,289.4,289.42,4664.0,287.2417,287.6279,286.6078,286.6276,4664.0
2025-02-06 10:35:00,289.1,289.28,289.0,289.24,5083.0,286.3107,286.489,286.2117,286.4494,5083.0
2025-02-06 10:40:00,289.12,289.19,288.71,288.94,13611.0,286.3305,286.3999,285.9245,286.1523,13611.0
2025-02-06 10:45:00,288.95,288.95,288.44,288.47,10991.0,286.1622,286.1622,285.6571,285.6868,10991.0
2025-02-06 10:50:00,288.55,289.19,288.37,288.91,7734.0,285.766,286.3999,285.5878,286.1226,7734.0
2025-02-06 10:55:00,288.85,289.83,288.8,288.97,19339.0,286.0631,287.0337,286.0136,286.182,19339.0
2025-02-06 11:00:00,288.97,289.22,288.86,289.01,5130.0,286.182,286.4296,286.073,286.2216,5130.0
2025-02-06 11:05:00,289.13,289.34,288.0,288.0,10600.0,286.3404,286.5484,285.2213,285.2213,10600.0
2025-02-06 11:10:00,288.01,288.54,287.83,288.3,14003.0,285.2312,285.7561,285.053,285.5184,14003.0
2025-02-06 11:15:00,288.31,289.17,288.24,288.25,8047.0,285.5283,286.3801,285.459,285.4689,8047.0
2025-02-06 11:20:00,288.46,288.55,287.54,287.76,16379.0,285.6769,285.766,284.7658,284.9837,16379.0
2025-02-06 11:25:00,287.76,288.71,287.6,288.47,15078.0,284.9837,285.9245,284.8252,285.6868,15078.0
2025-02-06 11:30:00,288.49,288.95,288.46,288.84,21800.0,285.7066,286.1622,285.6769,286.0532,21800.0
2025-02-06 11:35:00,288.6,288.97,288.26,288.53,6234.0,285.8156,286.182,285.4788,285.7462,6234.0
2025-02-06 11:40:00,288.46,288.92,288.46,288.75,2514.0,285.6769,286.1325,285.6769,285.9641,2514.0
2025-02-06 11:45:00,288.74,289.63,288.52,289.42,8308.0,285.9542,286.8356,285.7363,286.6276,8308.0
2025-02-06 11:50:00,289.42,289.47,289.14,289.37,8735.0,286.6276,286.6772,286.3503,286.5781,8735.0
2025-02-06 11:55:00,289.16,290.0,289.14,289.83,6892.0,286.3701,287.202,286.3503,287.0337,6892.0
2025-02-06 12:00:00,289.75,290.28,288.74,289.16,16297.0,286.9545,287.4793,285.9542,286.3701,16297.0
2025-02-06 12:05:00,289.08,289.13,288.79,289.07,2551.0,286.2909,286.3404,286.0037,286.281,2551.0
2025-02-06 12:10:00,289.06,289.49,288.91,289.22,2609.0,286.2711,286.697,286.1226,286.4296,2609.0
2025-02-06 12:15:00,289.26,289.26,288.83,289.04,4029.0,286.4692,286.4692,286.0433,286.2513,4029.0
2025-02-06 12:20:00,289.05,289.48,288.81,289.43,727.0,286.2612,286.6871,286.0235,286.6375,727.0
2025-02-06 12:25:00,289.43,289.81,289.41,289.62,6106.0,286.6375,287.0139,286.6177,286.8257,6106.0
2025-02-06 12:30:00,289.6,289.82,289.4,289.8,5533.0,286.8059,287.0238,286.6078,287.004,5533.0
2025-02-06 12:35:00,289.81,289.89,289.78,289.82,2098.0,287.0139,287.0931,286.9842,287.0238,2098.0
2025-02-06 12:40:00,289.72,290.11,289.61,289.61,2829.0,286.9247,287.311,286.8158,286.8158,2829.0
2025-02-06 12:45:00,290.0,290.0,289.59,289.59,12507.0,287.202,287.202,286.796,286.796,12507.0
2025-02-06 12:50:00,289.42,289.92,289.42,289.74,2397.0,286.6276,287.1228,286.6276,286.9446,2397.0
2025-02-06 12:55:00,289.65,289.7,289.42,289.68,1565.0,286.8554,286.9049,286.6276,286.8851,1565.0
2025-02-06 13:00:00,289.67,289.69,288.97,289.05,8942.0,286.8752,286.895,286.182,286.2612,8942.0
2025-02-06 13:05:00,289.2,289.23,288.92,288.96,4218.0,286.4098,286.4395,286.1325,286.1721,4218.0
2025-02-06 13:10:00,289.12,289.27,288.5,288.54,4035.0,286.3305,286.4791,285.7165,285.7561,4035.0
2025-02-06 13:15:00,288.51,289.16,288.51,289.1,8070.0,285.7264,286.3701,285.7264,286.3107,8070.0
2025-02-06 13:20:00,289.47,289.52,288.76,288.97,6694.0,286.6772,286.7267,285.974,286.182,6694.0
2025-02-06 13:25:00,289.08,289.08,288.52,288.52,4841.0,286.2909,286.2909,285.7363,285.7363,4841.0
2025-02-06 13:30:00,288.54,288.96,288.52,288.95,2460.0,285.7561,286.1721,285.7363,286.1622,2460.0
2025-02-06 13:35:00,288.55,288.57,288.18,288.23,4472.0,285.766,285.7858,285.3996,285.4491,4472.0
2025-02-06 13:40:00,288.22,288.44,288.11,288.27,6130.0,285.4392,285.6571,285.3303,285.4887,6130.0
2025-02-06 13:45:00,288.07,288.33,287.7,287.71,7826.0,285.2907,285.5482,284.9242,284.9341,7826.0
2025-02-06 13:50:00,287.7,287.88,287.5,287.61,19378.0,284.9242,285.1025,284.7262,284.8351,19378.0
2025-02-06 13:55:00,287.61,287.66,287.1,287.34,14987.0,284.8351,284.8846,284.33,284.5677,14987.0
2025-02-06 14:00:00,287.3,287.62,287.12,287.31,8255.0,284.5281,284.845,284.3498,284.538,8255.0
2025-02-06 14:05:00,287.34,287.54,287.08,287.11,6400.0,284.5677,284.7658,284.3102,284.3399,6400.0
2025-02-06 14:10:00,287.11,287.23,287.07,287.16,7580.0,284.3399,284.4588,284.3003,284.3894,7580.0
2025-02-06 14:15:00,287.03,287.31,287.03,287.23,3506.0,284.2607,284.538,284.2607,284.4588,3506.0
2025-02-06 14:20:00,287.23,287.38,287.03,287.08,5178.0,284.4588,284.6073,284.2607,284.3102,5178.0
2025-02-06 14:25:00,287.02,287.42,287.0,287.01,5088.0,284.2508,284.6469,284.231,284.2409,5088.0
2025-02-06 14:30:00,286.99,287.08,286.4,286.4,6092.0,284.2211,284.3102,283.6368,283.6368,6092.0
2025-02-06 14:35:00,286.28,286.89,286.28,286.71,5068.0,283.5179,284.122,283.5179,283.9438,5068.0
2025-02-06 14:40:00,286.68,286.68,286.43,286.53,3394.0,283.9141,283.9141,283.6665,283.7655,3394.0
2025-02-06 14:45:00,286.44,286.94,286.43,286.79,5464.0,283.6764,284.1716,283.6665,284.023,5464.0
2025-02-06 14:50:00,286.93,287.3,286.9,287.3,1627.0,284.1617,284.5281,284.132,284.5281,1627.0
2025-02-06 14:55:00,287.49,287.71,287.4,287.56,13885.0,284.7163,284.9341,284.6271,284.7856,13885.0
2025-02-06 15:00:00,287.56,287.62,287.24,287.62,8197.0,284.7856,284.845,284.4687,284.845,8197.0
2025-02-06 15:05:00,287.58,287.9,287.57,287.84,3725.0,284.8054,285.1223,284.7955,285.0629,3725.0
2025-02-06 15:10:00,287.68,287.79,287.33,287.5,22091.0,284.9044,285.0134,284.5578,284.7262,22091.0
2025-02-06 15:15:00,287.56,287.89,287.32,287.32,15188.0,284.7856,285.1124,284.5479,284.5479,15188.0
2025-02-06 15:20:00,287.22,287.22,287.0,287.13,13443.0,284.4489,284.4489,284.231,284.3597,13443.0
2025-02-06 15:25:00,287.09,287.32,287.01,287.19,4987.0,284.3201,284.5479,284.2409,284.4192,4987.0
2025-02-06 15:30:00,287.19,287.52,286.91,286.91,24525.0,284.4192,284.746,284.1419,284.1419,24525.0
2025-02-06 15:35:00,287.02,287.45,287.02,287.43,14206.0,284.2508,284.6766,284.2508,284.6568,14206.0
2025-02-06 15:40:00,287.27,287.43,286.11,286.36,47047.0,284.4984,284.6568,283.3496,283.5972,47047.0
2025-02-06 15:45:00,286.36,287.08,286.24,287.04,40101.0,283.5972,284.3102,283.4783,284.2706,40101.0
2025-02-06 15:50:00,286.93,287.18,286.63,286.98,33759.0,284.1617,284.4093,283.8646,284.2112,33759.0
2025-02-06 15:55:00,286.91,287.52,286.72,287.35,74644.0,284.1419,284.746,283.9537,284.5776,74644.0
2025-02-07 09:30:00,288.24,289.07,287.36,287.96,19929.0,285.459,286.281,284.5875,285.1817,19929.0
2025-02-07 09:35:00,287.26,287.26,285.26,286.81,8447.0,284.4885,284.4885,282.5078,284.0428,8447.0
2025-02-07 09:40:00,286.75,287.38,286.21,286.92,10389.0,283.9834,284.6073,283.4486,284.1518,10389.0
2025-02-07 09:45:00,287.36,287.36,286.69,287.1,8400.0,284.5875,284.5875,283.924,284.33,8400.0
2025-02-07 09:50:00,286.88,287.82,286.62,287.27,17437.0,284.1121,285.0431,283.8547,284.4984,17437.0
2025-02-07 09:55:00,287.4,288.65,287.4,288.48,6910.0,284.6271,285.8651,284.6271,285.6967,6910.0
2025-02-07 10:00:00,288.48,288.74,288.05,288.38,5781.0,285.6967,285.9542,285.2709,285.5977,5781.0
2025-02-07 10:05:00,288.17,288.41,287.81,288.05,30368.0,285.3897,285.6274,285.0332,285.2709,30368.0
2025-02-07 10:10:00,288.04,288.49,287.83,288.04,18806.0,285.261,285.7066,285.053,285.261,18806.0
2025-02-07 10:15:00,288.04,288.4,287.81,288.18,21227.0,285.261,285.6175,285.0332,285.3996,21227.0
2025-02-07 10:20:00,288.18,289.15,288.18,288.77,13295.0,285.3996,286.3602,285.3996,285.9839,13295.0
2025-02-07 10:25:00,288.65,289.23,288.49,288.5,5620.0,285.8651,286.4395,285.7066,285.7165,5620.0
2025-02-07 10:30:00,288.48,288.77,288.04,288.04,2653.0,285.6967,285.9839,285.261,285.261,2653.0
2025-02-07 10:35:00,288.23,288.5,288.04,288.04,13991.0,285.4491,285.7165,285.261,285.261,13991.0
2025-02-07 10:40:00,288.23,288.91,288.22,288.42,7952.0,285.4491,286.1226,285.4392,285.6373,7952.0
2025-02-07 10:45:00,288.46,288.54,288.18,288.36,6271.0,285.6769,285.7561,285.3996,285.5779,6271.0
2025-02-07 10:50:00,288.36,288.85,287.88,288.39,15068.0,285.5779,286.0631,285.1025,285.6076,15068.0
2025-02-07 10:55:00,287.94,288.58,287.8,288.28,6053.0,285.1619,285.7957,285.0233,285.4986,6053.0
2025-02-07 11:00:00,288.31,288.92,288.04,288.75,8710.0,285.5283,286.1325,285.261,285.9641,8710.0
2025-02-07 11:05:00,288.69,289.28,288.69,289.0,3535.0,285.9047,286.489,285.9047,286.2117,3535.0
2025-02-07 11:10:00,289.0,289.4,288.94,289.16,19263.0,286.2117,286.6078,286.1523,286.3701,19263.0
2025-02-07 11:15:00,289.15,289.61,289.15,289.54,5862.0,286.3602,286.8158,286.3602,286.7465,5862.0
2025-02-07 11:20:00,289.52,289.55,289.03,289.04,11885.0,286.7267,286.7564,286.2414,286.2513,11885.0
2025-02-07 11:25:00,288.99,289.39,288.91,288.95,6027.0,286.2018,286.5979,286.1226,286.1622,6027.0
2025-02-07 11:30:00,289.14,289.71,288.96,289.4,4731.0,286.3503,286.9148,286.1721,286.6078,4731.0
2025-02-07 11:35:00,289.43,289.43,288.93,288.95,3046.0,286.6375,286.6375,286.1424,286.1622,3046.0
2025-02-07 11:40:00,289.09,289.19,288.85,288.89,7426.0,286.3008,286.3999,286.0631,286.1028,7426.0
2025-02-07 11:45:00,288.94,289.42,288.94,289.09,5130.0,286.1523,286.6276,286.1523,286.3008,5130.0
2025-02-07 11:50:00,288.8,289.08,288.43,288.5,9023.0,286.0136,286.2909,285.6472,285.7165,9023.0
2025-02-07 11:55:00,288.64,289.08,288.59,288.61,6542.0,285.8552,286.2909,285.8056,285.8255,6542.0
2025-02-07 12:00:00,288.59,288.95,288.57,288.57,4992.0,285.8056,286.1622,285.7858,285.7858,4992.0
2025-02-07 12:05:00,288.54,289.0,288.54,288.69,3258.0,285.7561,286.2117,285.7561,285.9047,3258.0
2025-02-07 12:10:00,288.57,288.64,288.18,288.36,6799.0,285.7858,285.8552,285.3996,285.5779,6799.0
2025-02-07 12:15:00,288.19,288.21,287.9,288.16,3576.0,285.4095,285.4293,285.1223,285.3798,3576.0
2025-02-07 12:20:00,288.25,288.35,288.02,288.34,3204.0,285.4689,285.568,285.2411,285.5581,3204.0
2025-02-07 12:25:00,288.06,288.46,287.97,288.3,4370.0,285.2808,285.6769,285.1916,285.5184,4370.0
2025-02-07 12:30:00,287.96,288.36,287.95,287.99,6455.0,285.1817,285.5779,285.1718,285.2114,6455.0
2025-02-07 12:35:00,288.0,288.16,287.97,288.01,3560.0,285.2213,285.3798,285.1916,285.2312,3560.0
2025-02-07 12:40:00,287.98,288.11,287.96,288.11,1131.0,285.2015,285.3303,285.1817,285.3303,1131.0
2025-02-07 12:45:00,288.01,288.15,287.98,287.98,2235.0,285.2312,285.3699,285.2015,285.2015,2235.0
2025-02-07 12:50:00,287.98,288.31,287.98,287.99,6201.0,285.2015,285.5283,285.2015,285.2114,6201.0
2025-02-07 12:55:00,287.98,288.11,287.84,288.02,7295.0,285.2015,285.3303,285.0629,285.2411,7295.0
2025-02-07 13:00:00,287.85,288.0,287.5,287.5,8256.0,285.0728,285.2213,284.7262,284.7262,8256.0
2025-02-07 13:05:00,287.5,287.71,287.37,287.51,2916.0,284.7262,284.9341,284.5974,284.7361,2916.0
2025-02-07 13:10:00,287.53,287.71,287.52,287.55,4465.0,284.7559,284.9341,284.746,284.7757,4465.0
2025-02-07 13:15:00,287.53,287.77,287.53,287.72,8202.0,284.7559,284.9936,284.7559,284.944,8202.0
2025-02-07 13:20:00,287.69,287.83,287.53,287.78,27209.0,284.9143,285.053,284.7559,285.0035,27209.0
2025-02-07 13:25:00,287.74,287.82,287.53,287.57,10285.0,284.9638,285.0431,284.7559,284.7955,10285.0
2025-02-07 13:30:00,287.67,287.83,287.51,287.53,14973.0,284.8945,285.053,284.7361,284.7559,14973.0
2025-02-07 13:35:00,287.68,287.68,287.53,287.63,988.0,284.9044,284.9044,284.7559,284.8549,988.0
2025-02-07 13:40:00,287.61,287.61,287.23,287.24,7790.0,284.8351,284.8351,284.4588,284.4687,7790.0
2025-02-07 13:45:00,287.06,287.24,287.06,287.24,4661.0,284.2904,284.4687,284.2904,284.4687,4661.0
2025-02-07 13:50:00,287.11,287.25,287.08,287.08,1691.0,284.3399,284.4786,284.3102,284.3102,1691.0
2025-02-07 13:55:00,287.08,287.08,286.56,286.56,10961.0,284.3102,284.3102,283.7952,283.7952,10961.0
2025-02-07 14:00:00,286.64,287.02,286.64,287.0,7377.0,283.8745,284.2508,283.8745,284.231,7377.0
2025-02-07 14:05:00,287.09,287.09,286.94,286.99,2410.0,284.3201,284.3201,284.1716,284.2211,2410.0
2025-02-07 14:10:00,287.06,287.2,286.95,287.19,8283.0,284.2904,284.4291,284.1815,284.4192,8283.0
2025-02-07 14:15:00,287.06,287.21,286.97,287.11,6704.0,284.2904,284.439,284.2013,284.3399,6704.0
2025-02-07 14:20:00,287.0,287.36,286.96,287.28,19988.0,284.231,284.5875,284.1914,284.5083,19988.0
2025-02-07 14:25:00,287.19,287.59,287.19,287.59,5019.0,284.4192,284.8153,284.4192,284.8153,5019.0
2025-02-07 14:30:00,287.54,287.58,287.27,287.44,16560.0,284.7658,284.8054,284.4984,284.6667,16560.0
2025-02-07 14:35:00,287.44,287.75,287.39,287.67,6752.0,284.6667,284.9738,284.6172,284.8945,6752.0
2025-02-07 14:40:00,287.67,288.26,287.67,288.14,10302.0,284.8945,285.4788,284.8945,285.36,10302.0
2025-02-07 14:45:00,288.26,288.31,287.76,287.76,8815.0,285.4788,285.5283,284.9837,284.9837,8815.0
2025-02-07 14:50:00,287.82,287.82,287.54,287.59,3587.0,285.0431,285.0431,284.7658,284.8153,3587.0
2025-02-07 14:55:00,287.53,287.57,287.43,287.57,5313.0,284.7559,284.7955,284.6568,284.7955,5313.0
2025-02-07 15:00:00,287.53,287.54,287.17,287.18,13260.0,284.7559,284.7658,284.3993,284.4093,13260.0
2025-02-07 15:05:00,287.19,287.53,287.15,287.4,5473.0,284.4192,284.7559,284.3795,284.6271,5473.0
2025-02-07 15:10:00,287.41,287.42,286.94,287.09,9907.0,284.637,284.6469,284.1716,284.3201,9907.0
2025-02-07 15:15:00,287.09,287.23,287.08,287.1,2998.0,284.3201,284.4588,284.3102,284.33,2998.0
2025-02-07 15:20:00,287.14,287.42,287.1,287.28,20538.0,284.3696,284.6469,284.33,284.5083,20538.0
2025-02-07 15:25:00,287.35,287.35,287.2,287.24,5678.0,284.5776,284.5776,284.4291,284.4687,5678.0
2025-02-07 15:30:00,287.24,287.71,287.23,287.69,8837.0,284.4687,284.9341,284.4588,284.9143,8837.0
2025-02-07 15:35:00,287.65,287.66,287.12,287.21,16350.0,284.8747,284.8846,284.3498,284.439,16350.0
2025-02-07 15:40:00,287.17,287.25,286.97,287.15,29838.0,284.3993,284.4786,284.2013,284.3795,29838.0
2025-02-07 15:45:00,287.17,287.39,286.89,286.99,27532.0,284.3993,284.6172,284.122,284.2211,27532.0
2025-02-07 15:50:00,287.07,287.08,286.45,286.76,18299.0,284.3003,284.3102,283.6863,283.9933,18299.0
2025-02-07 15:55:00,286.73,286.95,286.33,286.86,47149.0,283.9636,284.1815,283.5675,284.0923,47149.0
2025-02-10 09:30:00,288.4,290.0,287.12,288.04,29994.0,285.6175,287.202,284.3498,285.261,29994.0
2025-02-10 09:35:00,288.04,288.5,286.92,287.0,21709.0,285.261,285.7165,284.1518,284.231,21709.0
2025-02-10 09:40:00,287.1,288.25,287.1,287.78,3492.0,284.33,285.4689,284.33,285.0035,3492.0
2025-02-10 09:45:00,287.75,289.29,287.71,288.11,11178.0,284.9738,286.4989,284.9341,285.3303,11178.0
2025-02-10 09:50:00,288.03,288.15,287.5,287.9,19627.0,285.251,285.3699,284.7262,285.1223,19627.0
2025-02-10 09:55:00,287.79,288.13,287.79,287.94,1398.0,285.0134,285.3501,285.0134,285.1619,1398.0
2025-02-10 10:00:00,287.94,289.02,287.93,289.0,5793.0,285.1619,286.2315,285.152,286.2117,5793.0
2025-02-10 10:05:00,289.37,289.75,288.81,289.66,20282.0,286.5781,286.9545,286.0235,286.8653,20282.0
2025-02-10 10:10:00,289.41,290.28,289.41,290.09,10448.0,286.6177,287.4793,286.6177,287.2912,10448.0
2025-02-10 10:15:00,289.71,290.9,289.7,290.28,42001.0,286.9148,288.0934,286.9049,287.4793,42001.0
2025-02-10 10:20:00,290.47,290.47,289.4,289.5,13485.0,287.6675,287.6675,286.6078,286.7069,13485.0
2025-02-10 10:25:00,289.67,290.06,289.5,290.06,5270.0,286.8752,287.2615,286.7069,287.2615,5270.0
2025-02-10 10:30:00,289.86,290.1,289.24,289.24,23624.0,287.0634,287.3011,286.4494,286.4494,23624.0
2025-02-10 10:35:00,289.22,290.0,289.21,290.0,2822.0,286.4296,287.202,286.4197,287.202,2822.0
2025-02-10 10:40:00,289.91,291.34,289.91,291.06,5747.0,287.1129,288.5291,287.1129,288.2518,5747.0
2025-02-10 10:45:00,291.3,292.32,291.3,291.85,7569.0,288.4895,289.4997,288.4895,289.0342,7569.0
2025-02-10 10:50:00,291.67,293.44,291.67,293.2,16957.0,288.8559,290.6089,288.8559,290.3712,16957.0
2025-02-10 10:55:00,293.03,293.23,292.35,292.35,14633.0,290.2028,290.4009,289.5294,289.5294,14633.0
2025-02-10 11:00:00,292.35,292.4,291.74,291.86,7247.0,289.5294,289.5789,288.9253,289.0441,7247.0
2025-02-10 11:05:00,291.63,291.63,290.99,291.23,7953.0,288.8163,288.8163,288.1825,288.4202,7953.0
2025-02-10 11:10:00,291.21,291.5,290.99,291.21,4560.0,288.4004,288.6876,288.1825,288.4004,4560.0
2025-02-10 11:15:00,291.2,291.31,290.93,290.94,1615.0,288.3905,288.4994,288.1231,288.133,1615.0
2025-02-10 11:20:00,291.14,291.33,290.91,291.33,5870.0,288.331,288.5192,288.1033,288.5192,5870.0
2025-02-10 11:25:00,291.3,291.47,291.03,291.47,5853.0,288.4895,288.6579,288.2221,288.6579,5853.0
2025-02-10 11:30:00,291.44,291.54,291.32,291.5,4224.0,288.6281,288.7272,288.5093,288.6876,4224.0
2025-02-10 11:35:00,291.53,291.94,291.5,291.94,2802.0,288.7173,289.1233,288.6876,289.1233,2802.0
2025-02-10 11:40:00,291.94,292.59,291.71,292.04,14689.0,289.1233,289.7671,288.8955,289.2224,14689.0
2025-02-10 11:45:00,292.05,292.49,291.83,292.04,13709.0,289.2323,289.668,289.0144,289.2224,13709.0
2025-02-10 11:50:00,292.04,292.1,291.35,291.5,5491.0,289.2224,289.2818,288.539,288.6876,5491.0
2025-02-10 11:55:00,291.51,291.81,291.51,291.51,813.0,288.6975,288.9946,288.6975,288.6975,813.0
2025-02-10 12:00:00,291.53,291.8,291.26,291.56,4499.0,288.7173,288.9847,288.4499,288.747,4499.0
2025-02-10 12:05:00,291.5,291.69,291.5,291.63,681.0,288.6876,288.8757,288.6876,288.8163,681.0
2025-02-10 12:10:00,291.63,292.04,291.3,291.76,14186.0,288.8163,289.2224,288.4895,288.9451,14186.0
2025-02-10 12:15:00,291.93,292.08,291.75,292.05,2831.0,289.1134,289.262,288.9352,289.2323,2831.0
2025-02-10 12:20:00,291.96,292.68,291.96,292.41,7980.0,289.1431,289.8562,289.1431,289.5888,7980.0
2025-02-10 12:25:00,292.2,292.54,292.12,292.26,10041.0,289.3808,289.7175,289.3016,289.4402,10041.0
2025-02-10 12:30:00,292.26,292.34,292.14,292.15,1680.0,289.4402,289.5195,289.3214,289.3313,1680.0
2025-02-10 12:35:00,292.14,292.23,291.96,291.97,3949.0,289.3214,289.4105,289.1431,289.153,3949.0
2025-02-10 12:40:00,291.97,292.11,291.82,291.96,6482.0,289.153,289.2917,289.0045,289.1431,6482.0
2025-02-10 12:45:00,292.08,292.6,291.91,292.6,10766.0,289.262,289.777,289.0936,289.777,10766.0
2025-02-10 12:50:00,292.59,292.64,292.42,292.58,4780.0,289.7671,289.8166,289.5987,289.7572,4780.0
2025-02-10 12:55:00,292.59,292.6,291.81,292.22,8850.0,289.7671,289.777,288.9946,289.4006,8850.0
2025-02-10 13:00:00,292.24,292.45,292.0,292.45,2864.0,289.4204,289.6284,289.1827,289.6284,2864.0
2025-02-10 13:05:00,292.59,292.64,292.41,292.44,1424.0,289.7671,289.8166,289.5888,289.6185,1424.0
2025-02-10 13:10:00,292.42,292.62,292.4,292.62,5547.0,289.5987,289.7968,289.5789,289.7968,5547.0
2025-02-10 13:15:00,292.62,292.67,292.17,292.25,13506.0,289.7968,289.8463,289.3511,289.4303,13506.0
2025-02-10 13:20:00,292.19,292.41,292.13,292.41,3318.0,289.3709,289.5888,289.3115,289.5888,3318.0
2025-02-10 13:25:00,292.35,292.36,292.11,292.19,10892.0,289.5294,289.5393,289.2917,289.3709,10892.0
2025-02-10 13:30:00,292.25,292.3,292.1,292.13,5631.0,289.4303,289.4799,289.2818,289.3115,5631.0
2025-02-10 13:35:00,292.1,292.11,291.79,291.87,14167.0,289.2818,289.2917,288.9748,289.054,14167.0
2025-02-10 13:40:00,291.87,292.38,291.72,292.23,5791.0,289.054,289.5591,288.9054,289.4105,5791.0
2025-02-10 13:45:00,292.35,292.35,291.94,292.07,4631.0,289.5294,289.5294,289.1233,289.2521,4631.0
2025-02-10 13:50:00,292.13,292.29,292.02,292.13,4788.0,289.3115,289.4699,289.2026,289.3115,4788.0
2025-02-10 13:55:00,292.13,292.36,291.87,291.87,19302.0,289.3115,289.5393,289.054,289.054,19302.0
2025-02-10 14:00:00,291.88,291.98,291.57,291.85,8575.0,289.0639,289.1629,288.7569,289.0342,8575.0
2025-02-10 14:05:00,291.85,292.02,291.69,291.78,5407.0,289.0342,289.2026,288.8757,288.9649,5407.0
2025-02-10 14:10:00,291.84,292.14,291.63,292.14,8183.0,289.0243,289.3214,288.8163,289.3214,8183.0
2025-02-10 14:15:00,292.2,292.7,292.15,292.26,10846.0,289.3808,289.876,289.3313,289.4402,10846.0
2025-02-10 14:20:00,292.26,292.85,292.19,292.47,6380.0,289.4402,290.0245,289.3709,289.6482,6380.0
2025-02-10 14:25:00,292.63,292.99,292.45,292.52,13870.0,289.8067,290.1632,289.6284,289.6977,13870.0
2025-02-10 14:30:00,292.53,292.79,292.32,292.55,7734.0,289.7076,289.9651,289.4997,289.7274,7734.0
2025-02-10 14:35:00,292.71,293.02,292.61,293.02,4372.0,289.8859,290.1929,289.7869,290.1929,4372.0
2025-02-10 14:40:00,292.65,293.02,292.64,292.8,7952.0,289.8265,290.1929,289.8166,289.975,7952.0
2025-02-10 14:45:00,292.71,292.91,292.6,292.7,6386.0,289.8859,290.084,289.777,289.876,6386.0
2025-02-10 14:50:00,292.64,292.7,292.41,292.58,3641.0,289.8166,289.876,289.5888,289.7572,3641.0
2025-02-10 14:55:00,292.57,292.79,292.49,292.77,7683.0,289.7472,289.9651,289.668,289.9453,7683.0
2025-02-10 15:00:00,292.75,292.77,292.31,292.32,6816.0,289.9255,289.9453,289.4898,289.4997,6816.0
2025-02-10 15:05:00,292.33,292.49,292.29,292.35,2229.0,289.5096,289.668,289.4699,289.5294,2229.0
2025-02-10 15:10:00,292.35,292.56,292.14,292.52,6290.0,289.5294,289.7373,289.3214,289.6977,6290.0
2025-02-10 15:15:00,292.41,293.05,292.4,293.0,3151.0,289.5888,290.2226,289.5789,290.1731,3151.0
2025-02-10 15:20:00,293.01,293.43,292.88,293.18,12700.0,290.183,290.599,290.0543,290.3514,12700.0
2025-02-10 15:25:00,293.1,293.18,292.87,293.06,10827.0,290.2721,290.3514,290.0444,290.2325,10827.0
2025-02-10 15:30:00,292.93,293.25,292.81,292.91,12884.0,290.1038,290.4207,289.9849,290.084,12884.0
2025-02-10 15:35:00,292.91,293.26,292.64,293.25,12217.0,290.084,290.4306,289.8166,290.4207,12217.0
2025-02-10 15:40:00,293.14,293.5,292.86,293.37,15104.0,290.3117,290.6683,290.0344,290.5395,15104.0
2025-02-10 15:45:00,293.39,293.64,292.97,293.62,20500.0,290.5593,290.8069,290.1434,290.7871,20500.0
2025-02-10 15:50:00,293.63,293.83,292.42,292.58,39127.0,290.797,290.9951,289.5987,289.7572,39127.0
2025-02-10 15:55:00,292.6,293.52,292.6,292.84,110793.0,289.777,290.6881,289.777,290.0146,110793.0
2025-02-11 09:30:00,292.0,293.87,291.0,292.87,21578.0,289.1827,291.0347,288.1924,290.0444,21578.0
2025-02-11 09:35:00,292.73,293.08,291.87,292.36,15647.0,289.9057,290.2523,289.054,289.5393,15647.0
2025-02-11 09:40:00,292.06,292.31,291.35,291.43,12711.0,289.2422,289.4898,288.539,288.6182,12711.0
2025-02-11 09:45:00,291.78,292.21,290.7,290.71,20005.0,288.9649,289.3907,287.8953,287.9052,20005.0
2025-02-11 09:50:00,291.19,291.85,290.86,291.73,8654.0,288.3806,289.0342,288.0537,288.9154,8654.0
2025-02-11 09:55:00,291.76,292.33,291.69,292.26,9968.0,288.9451,289.5096,288.8757,289.4402,9968.0
2025-02-11 10:00:00,292.26,292.75,292.26,292.26,26538.0,289.4402,289.9255,289.4402,289.4402,26538.0
2025-02-11 10:05:00,292.38,292.48,291.63,292.05,20449.0,289.5591,289.6581,288.8163,289.2323,20449.0
2025-02-11 10:10:00,291.94,292.12,291.9,292.04,2054.0,289.1233,289.3016,289.0837,289.2224,2054.0
2025-02-11 10:15:00,292.04,292.29,291.84,291.88,11149.0,289.2224,289.4699,289.0243,289.0639,11149.0
2025-02-11 10:20:00,291.94,292.12,291.53,291.73,24663.0,289.1233,289.3016,288.7173,288.9154,24663.0
2025-02-11 10:25:00,291.68,291.68,291.06,291.57,5609.0,288.8658,288.8658,288.2518,288.7569,5609.0
2025-02-11 10:30:00,291.62,291.76,291.49,291.76,5027.0,288.8064,288.9451,288.6777,288.9451,5027.0
2025-02-11 10:35:00,291.72,292.19,291.7,292.09,3056.0,288.9054,289.3709,288.8856,289.2719,3056.0
2025-02-11 10:40:00,291.93,292.04,291.48,291.52,11295.0,289.1134,289.2224,288.6678,288.7074,11295.0
2025-02-11 10:45:00,291.53,291.77,291.34,291.43,2622.0,288.7173,288.955,288.5291,288.6182,2622.0
2025-02-11 10:50:00,291.74,291.77,291.48,291.62,2621.0,288.9253,288.955,288.6678,288.8064,2621.0
2025-02-11 10:55:00,291.61,291.77,290.85,291.38,16465.0,288.7965,288.955,288.0438,288.5687,16465.0
2025-02-11 11:00:00,291.2,291.2,290.86,291.0,3134.0,288.3905,288.3905,288.0537,288.1924,3134.0
2025-02-11 11:05:00,291.0,291.89,290.95,291.89,5719.0,288.1924,289.0738,288.1429,289.0738,5719.0
2025-02-11 11:10:00,291.93,292.18,291.82,292.07,2599.0,289.1134,289.361,289.0045,289.2521,2599.0
2025-02-11 11:15:00,292.07,292.44,292.07,292.32,3640.0,289.2521,289.6185,289.2521,289.4997,3640.0
2025-02-11 11:20:00,292.2,292.39,291.76,292.21,9478.0,289.3808,289.569,288.9451,289.3907,9478.0
2025-02-11 11:25:00,292.22,292.59,292.22,292.58,900.0,289.4006,289.7671,289.4006,289.7572,900.0
2025-02-11 11:30:00,292.54,292.58,292.53,292.57,2048.0,289.7175,289.7572,289.7076,289.7472,2048.0
2025-02-11 11:35:00,292.58,293.46,292.43,293.35,14330.0,289.7572,290.6287,289.6086,290.5197,14330.0
2025-02-11 11:40:00,293.19,293.23,293.03,293.04,6276.0,290.3613,290.4009,290.2028,290.2127,6276.0
2025-02-11 11:45:00,293.05,293.22,293.04,293.13,4493.0,290.2226,290.391,290.2127,290.3018,4493.0
2025-02-11 11:50:00,293.04,293.09,292.76,292.87,16225.0,290.2127,290.2622,289.9354,290.0444,16225.0
2025-02-11 11:55:00,292.79,293.03,292.71,292.88,5637.0,289.9651,290.2028,289.8859,290.0543,5637.0
2025-02-11 12:00:00,292.75,293.16,292.72,293.02,7200.0,289.9255,290.3316,289.8958,290.1929,7200.0
2025-02-11 12:05:00,293.1,293.3,293.09,293.27,4857.0,290.2721,290.4702,290.2622,290.4405,4857.0
2025-02-11 12:10:00,293.2,293.2,292.74,292.94,10123.0,290.3712,290.3712,289.9156,290.1137,10123.0
2025-02-11 12:15:00,292.94,292.97,292.93,292.97,2167.0,290.1137,290.1434,290.1038,290.1434,2167.0
2025-02-11 12:20:00,292.97,292.97,292.64,292.71,6474.0,290.1434,290.1434,289.8166,289.8859,6474.0
2025-02-11 12:25:00,292.71,292.78,292.6,292.7,2134.0,289.8859,289.9552,289.777,289.876,2134.0
2025-02-11 12:30:00,292.7,292.71,292.51,292.51,5760.0,289.876,289.8859,289.6878,289.6878,5760.0
2025-02-11 12:35:00,292.58,292.81,292.49,292.75,5504.0,289.7572,289.9849,289.668,289.9255,5504.0
2025-02-11 12:40:00,292.66,293.03,292.65,292.82,2115.0,289.8364,290.2028,289.8265,289.9948,2115.0
2025-02-11 12:45:00,292.94,292.94,292.71,292.89,2106.0,290.1137,290.1137,289.8859,290.0642,2106.0
2025-02-11 12:50:00,292.9,293.19,292.9,293.19,2811.0,290.0741,290.3613,290.0741,290.3613,2811.0
2025-02-11 12:55:00,293.03,293.1,293.0,293.0,8116.0,290.2028,290.2721,290.1731,290.1731,8116.0
2025-02-11 13:00:00,293.04,293.05,292.76,292.76,3963.0,290.2127,290.2226,289.9354,289.9354,3963.0
2025-02-11 13:05:00,292.76,292.89,292.68,292.75,2379.0,289.9354,290.0642,289.8562,289.9255,2379.0
2025-02-11 13:10:00,292.75,293.07,292.75,292.93,3089.0,289.9255,290.2424,289.9255,290.1038,3089.0
2025-02-11 13:15:00,292.93,293.09,292.93,292.94,6663.0,290.1038,290.2622,290.1038,290.1137,6663.0
2025-02-11 13:20:00,293.05,293.08,292.95,293.0,2011.0,290.2226,290.2523,290.1236,290.1731,2011.0
2025-02-11 13:25:00,292.97,292.97,292.72,292.84,10458.0,290.1434,290.1434,289.8958,290.0146,10458.0
2025-02-11 13:30:00,292.72,293.03,292.72,292.94,4872.0,289.8958,290.2028,289.8958,290.1137,4872.0
2025-02-11 13:35:00,293.03,293.16,292.86,293.03,11286.0,290.2028,290.3316,290.0344,290.2028,11286.0
2025-02-11 13:40:00,292.96,293.08,292.88,293.04,1000.0,290.1335,290.2523,290.0543,290.2127,1000.0
2025-02-11 13:45:00,293.04,293.26,293.04,293.24,11001.0,290.2127,290.4306,290.2127,290.4108,11001.0
2025-02-11 13:50:00,293.22,293.24,292.88,292.95,6645.0,290.391,290.4108,290.0543,290.1236,6645.0
2025-02-11 13:55:00,292.89,293.04,292.44,292.44,16605.0,290.0642,290.2127,289.6185,289.6185,16605.0
2025-02-11 14:00:00,292.21,292.65,292.2,292.55,8139.0,289.3907,289.8265,289.3808,289.7274,8139.0
2025-02-11 14:05:00,292.71,292.83,292.45,292.71,5029.0,289.8859,290.0047,289.6284,289.8859,5029.0
2025-02-11 14:10:00,292.6,292.63,292.56,292.63,351.0,289.777,289.8067,289.7373,289.8067,351.0
2025-02-11 14:15:00,292.44,292.45,291.98,292.3,11854.0,289.6185,289.6284,289.1629,289.4799,11854.0
2025-02-11 14:20:00,292.45,292.46,292.12,292.17,2374.0,289.6284,289.6383,289.3016,289.3511,2374.0
2025-02-11 14:25:00,292.18,292.73,292.15,292.63,1969.0,289.361,289.9057,289.3313,289.8067,1969.0
2025-02-11 14:30:00,292.7,292.77,292.66,292.66,506.0,289.876,289.9453,289.8364,289.8364,506.0
2025-02-11 14:35:00,292.82,292.96,292.68,292.73,1499.0,289.9948,290.1335,289.8562,289.9057,1499.0
2025-02-11 14:40:00,292.97,293.31,292.94,293.22,4005.0,290.1434,290.4801,290.1137,290.391,4005.0
2025-02-11 14:45:00,293.18,293.41,293.06,293.41,833.0,290.3514,290.5791,290.2325,290.5791,833.0
2025-02-11 14:50:00,293.23,293.24,293.05,293.22,1000.0,290.4009,290.4108,290.2226,290.391,1000.0
2025-02-11 14:55:00,293.08,293.45,293.08,293.33,5712.0,290.2523,290.6188,290.2523,290.4999,5712.0
2025-02-11 15:00:00,293.52,293.72,293.46,293.72,1554.0,290.6881,290.8862,290.6287,290.8862,1554.0
2025-02-11 15:05:00,293.55,293.72,293.52,293.72,1442.0,290.7178,290.8862,290.6881,290.8862,1442.0
2025-02-11 15:10:00,293.75,293.9,293.63,293.81,5097.0,290.9159,291.0644,290.797,290.9753,5097.0
2025-02-11 15:15:00,293.8,293.8,293.52,293.63,2690.0,290.9654,290.9654,290.6881,290.797,2690.0
2025-02-11 15:20:00,293.53,293.97,293.39,293.92,3867.0,290.698,291.1337,290.5593,291.0842,3867.0
2025-02-11 15:25:00,293.92,294.06,293.81,293.95,9933.0,291.0842,291.2229,290.9753,291.1139,9933.0
2025-02-11 15:30:00,293.89,294.63,293.88,294.61,5003.0,291.0545,291.7874,291.0446,291.7676,5003.0
2025-02-11 15:35:00,294.5,294.69,294.37,294.61,9033.0,291.6586,291.8468,291.5299,291.7676,9033.0
2025-02-11 15:40:00,294.69,294.72,294.14,294.44,5526.0,291.8468,291.8765,291.3021,291.5992,5526.0
2025-02-11 15:45:00,294.38,294.63,294.26,294.43,5465.0,291.5398,291.7874,291.4209,291.5893,5465.0
2025-02-11 15:50:00,294.52,294.88,294.36,294.88,11645.0,291.6784,292.035,291.52,292.035,11645.0
2025-02-11 15:55:00,294.99,295.61,294.86,295.25,78643.0,292.1439,292.7579,292.0152,292.4014,78643.0
2025-02-12 09:30:00,295.61,297.95,294.73,295.74,26329.0,292.7579,295.0753,291.8864,292.8867,26329.0
2025-02-12 09:35:00,295.5,298.0,295.47,297.83,10124.0,292.649,295.1249,292.6193,294.9565,10124.0
2025-02-12 09:40:00,297.69,299.36,297.41,299.26,10129.0,294.8178,296.4717,294.5406,296.3727,10129.0
2025-02-12 09:45:00,298.95,302.97,298.9,301.2,34769.0,296.0657,300.0469,296.0162,298.294,34769.0
2025-02-12 09:50:00,300.53,300.53,297.99,297.99,9002.0,297.6304,297.6304,295.115,295.115,9002.0
2025-02-12 09:55:00,298.35,299.13,297.99,298.0,9897.0,295.4715,296.244,295.115,295.1249,9897.0
2025-02-12 10:00:00,297.99,297.99,296.07,296.39,18828.0,295.115,295.115,293.2135,293.5304,18828.0
2025-02-12 10:05:00,296.82,297.59,296.35,297.0,11547.0,293.9562,294.7188,293.4908,294.1345,11547.0
2025-02-12 10:10:00,297.25,297.48,297.01,297.36,5377.0,294.3821,294.6099,294.1444,294.491,5377.0
2025-02-12 10:15:00,297.08,297.28,296.47,296.82,16448.0,294.2137,294.4118,293.6096,293.9562,16448.0
2025-02-12 10:20:00,296.51,296.72,296.42,296.59,10342.0,293.6492,293.8572,293.5601,293.7285,10342.0
2025-02-12 10:25:00,296.62,296.96,296.45,296.93,4381.0,293.7582,294.0949,293.5898,294.0652,4381.0
2025-02-12 10:30:00,296.93,297.83,296.93,297.8,18006.0,294.0652,294.9565,294.0652,294.9268,18006.0
2025-02-12 10:35:00,297.8,298.28,297.8,298.04,10589.0,294.9268,295.4022,294.9268,295.1645,10589.0
2025-02-12 10:40:00,298.03,298.03,297.05,297.83,14529.0,295.1546,295.1546,294.184,294.9565,14529.0
2025-02-12 10:45:00,297.43,297.43,297.04,297.06,2098.0,294.5604,294.5604,294.1741,294.1939,2098.0
2025-02-12 10:50:00,297.04,297.05,295.0,295.26,18448.0,294.1741,294.184,292.1538,292.4113,18448.0
2025-02-12 10:55:00,295.02,295.53,294.07,294.95,8267.0,292.1736,292.6787,291.2328,292.1043,8267.0
2025-02-12 11:00:00,294.95,294.95,294.04,294.1,24482.0,292.1043,292.1043,291.2031,291.2625,24482.0
2025-02-12 11:05:00,294.26,294.54,293.85,293.85,3377.0,291.4209,291.6982,291.0149,291.0149,3377.0
2025-02-12 11:10:00,293.85,293.86,292.94,292.94,7370.0,291.0149,291.0248,290.1137,290.1137,7370.0
2025-02-12 11:15:00,293.25,293.25,292.61,292.69,4795.0,290.4207,290.4207,289.7869,289.8661,4795.0
2025-02-12 11:20:00,293.12,293.12,291.94,291.94,8634.0,290.2919,290.2919,289.1233,289.1233,8634.0
2025-02-12 11:25:00,292.08,292.31,291.22,292.31,9922.0,289.262,289.4898,288.4103,289.4898,9922.0
2025-02-12 11:30:00,292.16,292.16,291.61,291.7,7579.0,289.3412,289.3412,288.7965,288.8856,7579.0
2025-02-12 11:35:00,291.61,292.24,291.61,292.14,16459.0,288.7965,289.4204,288.7965,289.3214,16459.0
2025-02-12 11:40:00,292.13,292.49,291.92,292.49,3910.0,289.3115,289.668,289.1035,289.668,3910.0
2025-02-12 11:45:00,292.6,292.84,292.28,292.28,10308.0,289.777,290.0146,289.46,289.46,10308.0
2025-02-12 11:50:00,292.24,292.5,292.22,292.31,4546.0,289.4204,289.6779,289.4006,289.4898,4546.0
2025-02-12 11:55:00,292.36,292.57,292.28,292.28,6194.0,289.5393,289.7472,289.46,289.46,6194.0
2025-02-12 12:00:00,292.43,293.11,292.42,293.06,4913.0,289.6086,290.282,289.5987,290.2325,4913.0
2025-02-12 12:05:00,293.15,293.5,292.99,292.99,7915.0,290.3217,290.6683,290.1632,290.1632,7915.0
2025-02-12 12:10:00,292.82,293.56,292.82,293.37,6335.0,289.9948,290.7277,289.9948,290.5395,6335.0
2025-02-12 12:15:00,293.37,293.37,292.91,292.94,4017.0,290.5395,290.5395,290.084,290.1137,4017.0
2025-02-12 12:20:00,292.94,293.42,292.94,293.18,6626.0,290.1137,290.589,290.1137,290.3514,6626.0
2025-02-12 12:25:00,293.18,293.56,293.16,293.45,3416.0,290.3514,290.7277,290.3316,290.6188,3416.0
2025-02-12 12:30:00,293.61,293.61,293.22,293.42,4066.0,290.7772,290.7772,290.391,290.589,4066.0
2025-02-12 12:35:00,293.42,293.82,293.24,293.37,8180.0,290.589,290.9852,290.4108,290.5395,8180.0
2025-02-12 12:40:00,293.48,293.48,293.23,293.23,6476.0,290.6485,290.6485,290.4009,290.4009,6476.0
2025-02-12 12:45:00,293.36,293.82,293.3,293.82,8427.0,290.5296,290.9852,290.4702,290.9852,8427.0
2025-02-12 12:50:00,293.8,294.22,293.79,293.82,4416.0,290.9654,291.3813,290.9555,290.9852,4416.0
2025-02-12 12:55:00,293.81,293.82,293.42,293.42,11517.0,290.9753,290.9852,290.589,290.589,11517.0
2025-02-12 13:00:00,293.55,293.61,293.18,293.22,9277.0,290.7178,290.7772,290.3514,290.391,9277.0
2025-02-12 13:05:00,293.28,293.79,293.27,293.69,6913.0,290.4504,290.9555,290.4405,290.8564,6913.0
2025-02-12 13:10:00,293.69,293.79,293.55,293.78,1875.0,290.8564,290.9555,290.7178,290.9456,1875.0
2025-02-12 13:15:00,293.78,293.78,293.63,293.78,1329.0,290.9456,290.9456,290.797,290.9456,1329.0
2025-02-12 13:20:00,293.63,293.94,293.28,293.38,14061.0,290.797,291.104,290.4504,290.5494,14061.0
2025-02-12 13:25:00,293.37,293.4,292.49,292.88,5661.0,290.5395,290.5692,289.668,290.0543,5661.0
2025-02-12 13:30:00,292.84,293.01,292.68,292.68,3695.0,290.0146,290.183,289.8562,289.8562,3695.0
2025-02-12 13:35:00,292.68,293.12,292.67,293.12,6934.0,289.8562,290.2919,289.8463,290.2919,6934.0
2025-02-12 13:40:00,293.05,293.22,292.78,292.78,4295.0,290.2226,290.391,289.9552,289.9552,4295.0
2025-02-12 13:45:00,292.78,292.81,292.43,292.45,7459.0,289.9552,289.9849,289.6086,289.6284,7459.0
2025-02-12 13:50:00,292.25,292.41,291.53,291.53,11504.0,289.4303,289.5888,288.7173,288.7173,11504.0
2025-02-12 13:55:00,291.6,291.71,291.28,291.29,11126.0,288.7866,288.8955,288.4697,288.4796,11126.0
2025-02-12 14:00:00,291.29,292.0,291.14,291.9,8680.0,288.4796,289.1827,288.331,289.0837,8680.0
2025-02-12 14:05:00,292.1,292.29,291.83,291.83,6216.0,289.2818,289.4699,289.0144,289.0144,6216.0
2025-02-12 14:10:00,291.83,291.94,291.41,291.42,5866.0,289.0144,289.1233,288.5984,288.6083,5866.0
2025-02-12 14:15:00,291.55,291.56,290.98,291.36,7338.0,288.7371,288.747,288.1726,288.5489,7338.0
2025-02-12 14:20:00,291.36,291.5,290.45,290.48,15333.0,288.5489,288.6876,287.6477,287.6774,15333.0
2025-02-12 14:25:00,290.66,290.71,290.47,290.48,5186.0,287.8557,287.9052,287.6675,287.6774,5186.0
2025-02-12 14:30:00,290.55,291.16,290.4,291.04,11193.0,287.7467,288.3509,287.5982,288.232,11193.0
2025-02-12 14:35:00,291.13,291.28,290.55,290.55,12138.0,288.3211,288.4697,287.7467,287.7467,12138.0
2025-02-12 14:40:00,290.74,290.74,290.18,290.38,7551.0,287.9349,287.9349,287.3803,287.5784,7551.0
2025-02-12 14:45:00,290.4,290.73,290.23,290.66,11091.0,287.5982,287.925,287.4298,287.8557,11091.0
2025-02-12 14:50:00,290.56,290.65,290.32,290.56,10081.0,287.7566,287.8458,287.519,287.7566,10081.0
2025-02-12 14:55:00,290.53,290.89,290.53,290.75,12193.0,287.7269,288.0835,287.7269,287.9448,12193.0
2025-02-12 15:00:00,290.74,291.56,290.73,291.56,4746.0,287.9349,288.747,287.925,288.747,4746.0
2025-02-12 15:05:00,291.54,291.63,291.3,291.48,8704.0,288.7272,288.8163,288.4895,288.6678,8704.0
2025-02-12 15:10:00,291.48,291.61,291.27,291.29,5689.0,288.6678,288.7965,288.4598,288.4796,5689.0
2025-02-12 15:15:00,291.29,291.46,291.13,291.26,12684.0,288.4796,288.648,288.3211,288.4499,12684.0
2025-02-12 15:20:00,291.26,291.45,291.04,291.09,10515.0,288.4499,288.6381,288.232,288.2815,10515.0
2025-02-12 15:25:00,290.96,291.38,290.78,291.09,4047.0,288.1528,288.5687,287.9745,288.2815,4047.0
2025-02-12 15:30:00,291.25,291.9,291.19,291.26,10419.0,288.44,289.0837,288.3806,288.4499,10419.0
2025-02-12 15:35:00,291.19,291.25,290.93,290.93,11029.0,288.3806,288.44,288.1231,288.1231,11029.0
2025-02-12 15:40:00,290.94,291.02,290.48,290.61,34719.0,288.133,288.2122,287.6774,287.8062,34719.0
2025-02-12 15:45:00,290.5,291.55,290.43,291.38,28403.0,287.6972,288.7371,287.6279,288.5687,28403.0
2025-02-12 15:50:00,291.44,292.31,291.38,291.58,22633.0,288.6281,289.4898,288.5687,288.7668,22633.0
2025-02-12 15:55:00,291.59,292.78,291.58,292.69,92079.0,288.7767,289.9552,288.7668,289.8661,92079.0
2025-02-13 09:30:00,293.72,295.96,293.33,294.43,12229.0,290.8862,293.1045,290.4999,291.5893,12229.0
2025-02-13 09:35:00,293.63,295.73,293.63,295.28,8939.0,290.797,292.8768,290.797,292.4311,8939.0
2025-02-13 09:40:00,295.57,296.1,294.88,296.1,8504.0,292.7183,293.2432,292.035,293.2432,8504.0
2025-02-13 09:45:00,295.91,296.45,295.71,296.1,28272.0,293.055,293.5898,292.857,293.2432,28272.0
2025-02-13 09:50:00,296.1,296.43,295.12,296.32,16737.0,293.2432,293.57,292.2726,293.4611,16737.0
2025-02-13 09:55:00,296.17,296.71,296.05,296.64,3749.0,293.3125,293.8473,293.1937,293.778,3749.0
2025-02-13 10:00:00,296.5,297.07,296.47,296.62,12940.0,293.6393,294.2038,293.6096,293.7582,12940.0
2025-02-13 10:05:00,296.61,297.86,296.6,297.56,15301.0,293.7483,294.9862,293.7384,294.6891,15301.0
2025-02-13 10:10:00,297.77,298.1,297.47,297.54,12596.0,294.8971,295.2239,294.6,294.6693,12596.0
2025-02-13 10:15:00,297.16,297.58,297.14,297.58,3820.0,294.293,294.7089,294.2732,294.7089,3820.0
2025-02-13 10:20:00,297.42,298.07,297.35,298.07,1637.0,294.5505,295.1942,294.4811,295.1942,1637.0
2025-02-13 10:25:00,297.84,298.36,297.58,298.02,25324.0,294.9664,295.4814,294.7089,295.1447,25324.0
2025-02-13 10:30:00,297.94,298.55,297.93,298.54,9011.0,295.0654,295.6696,295.0555,295.6596,9011.0
2025-02-13 10:35:00,298.8,298.86,298.23,298.4,27277.0,295.9171,295.9766,295.3526,295.521,27277.0
2025-02-13 10:40:00,298.39,298.45,297.81,297.81,10585.0,295.5111,295.5705,294.9367,294.9367,10585.0
2025-02-13 10:45:00,297.73,297.87,297.1,297.11,3742.0,294.8575,294.9961,294.2335,294.2434,3742.0
2025-02-13 10:50:00,297.44,297.44,297.21,297.22,1000.0,294.5703,294.5703,294.3425,294.3524,1000.0
2025-02-13 10:55:00,297.05,297.19,296.98,297.18,4517.0,294.184,294.3227,294.1147,294.3128,4517.0
2025-02-13 11:00:00,297.16,297.68,297.15,297.45,8931.0,294.293,294.8079,294.2831,294.5802,8931.0
2025-02-13 11:05:00,297.48,297.91,297.17,297.75,6718.0,294.6099,295.0357,294.3029,294.8773,6718.0
2025-02-13 11:10:00,297.74,297.75,297.16,297.44,8616.0,294.8674,294.8773,294.293,294.5703,8616.0
2025-02-13 11:15:00,297.73,298.01,297.7,297.88,1581.0,294.8575,295.1348,294.8278,295.006,1581.0
2025-02-13 11:20:00,298.18,298.41,297.93,298.18,2084.0,295.3031,295.5309,295.0555,295.3031,2084.0
2025-02-13 11:25:00,298.32,298.33,297.85,298.01,16358.0,295.4418,295.4517,294.9763,295.1348,16358.0
2025-02-13 11:30:00,298.05,298.05,296.96,297.15,8830.0,295.1744,295.1744,294.0949,294.2831,8830.0
2025-02-13 11:35:00,297.4,297.56,297.24,297.41,5230.0,294.5306,294.6891,294.3722,294.5406,5230.0
2025-02-13 11:40:00,297.71,297.71,297.24,297.24,10067.0,294.8377,294.8377,294.3722,294.3722,10067.0
2025-02-13 11:45:00,297.24,297.24,296.5,296.94,4643.0,294.3722,294.3722,293.6393,294.0751,4643.0
2025-02-13 11:50:00,296.88,297.02,296.65,296.76,2369.0,294.0157,294.1543,293.7879,293.8968,2369.0
2025-02-13 11:55:00,296.89,297.12,296.82,297.0,3352.0,294.0256,294.2533,293.9562,294.1345,3352.0
2025-02-13 12:00:00,297.0,297.01,296.77,296.77,3132.0,294.1345,294.1444,293.9067,293.9067,3132.0
2025-02-13 12:05:00,296.71,297.19,296.65,297.06,4306.0,293.8473,294.3227,293.7879,294.1939,4306.0
2025-02-13 12:10:00,296.97,296.97,296.61,296.65,20273.0,294.1048,294.1048,293.7483,293.7879,20273.0
2025-02-13 12:15:00,297.1,297.65,296.87,297.65,2466.0,294.2335,294.7782,294.0058,294.7782,2466.0
2025-02-13 12:20:00,297.72,298.05,297.41,298.05,7842.0,294.8476,295.1744,294.5406,295.1744,7842.0
2025-02-13 12:25:00,298.17,298.6,298.16,298.16,3707.0,295.2932,295.7191,295.2833,295.2833,3707.0
2025-02-13 12:30:00,298.41,298.41,298.1,298.1,4820.0,295.5309,295.5309,295.2239,295.2239,4820.0
2025-02-13 12:35:00,298.13,298.22,297.7,297.77,8146.0,295.2536,295.3427,294.8278,294.8971,8146.0
2025-02-13 12:40:00,297.9,298.05,297.13,297.18,14196.0,295.0258,295.1744,294.2633,294.3128,14196.0
2025-02-13 12:45:00,297.26,297.83,297.26,297.51,1283.0,294.392,294.9565,294.392,294.6396,1283.0
2025-02-13 12:50:00,297.9,297.9,297.57,297.69,2871.0,295.0258,295.0258,294.699,294.8178,2871.0
2025-02-13 12:55:00,297.72,297.72,297.42,297.43,2549.0,294.8476,294.8476,294.5505,294.5604,2549.0
2025-02-13 13:00:00,297.53,297.68,297.42,297.46,2441.0,294.6594,294.8079,294.5505,294.5901,2441.0
2025-02-13 13:05:00,297.61,297.78,297.45,297.67,2406.0,294.7386,294.907,294.5802,294.798,2406.0
2025-02-13 13:10:00,297.66,298.58,297.66,298.24,4484.0,294.7881,295.6993,294.7881,295.3625,4484.0
2025-02-13 13:15:00,298.25,298.45,297.93,298.29,9304.0,295.3724,295.5705,295.0555,295.4121,9304.0
2025-02-13 13:20:00,298.26,298.27,298.05,298.05,3102.0,295.3823,295.3923,295.1744,295.1744,3102.0
2025-02-13 13:25:00,298.11,298.73,298.05,298.58,8587.0,295.2338,295.8478,295.1744,295.6993,8587.0
2025-02-13 13:30:00,298.66,298.74,298.34,298.59,7069.0,295.7785,295.8577,295.4616,295.7092,7069.0
2025-02-13 13:35:00,298.55,299.03,298.53,298.88,16641.0,295.6696,296.1449,295.6497,295.9964,16641.0
2025-02-13 13:40:00,299.01,299.04,298.69,298.92,33105.0,296.1251,296.1548,295.8082,296.036,33105.0
2025-02-13 13:45:00,298.81,299.3,298.8,299.22,3583.0,295.927,296.4123,295.9171,296.3331,3583.0
2025-02-13 13:50:00,299.22,299.37,299.01,299.07,7823.0,296.3331,296.4816,296.1251,296.1845,7823.0
2025-02-13 13:55:00,299.12,299.16,298.89,299.13,5849.0,296.2341,296.2737,296.0063,296.244,5849.0
2025-02-13 14:00:00,299.23,299.25,298.96,298.96,6449.0,296.343,296.3628,296.0756,296.0756,6449.0
2025-02-13 14:05:00,299.05,299.46,298.95,299.46,7804.0,296.1647,296.5708,296.0657,296.5708,7804.0
2025-02-13 14:10:00,299.36,299.41,299.24,299.39,2860.0,296.4717,296.5213,296.3529,296.5014,2860.0
2025-02-13 14:15:00,299.4,300.09,299.3,299.94,8839.0,296.5114,297.1947,296.4123,297.0461,8839.0
2025-02-13 14:20:00,299.94,300.19,299.8,299.99,16443.0,297.0461,297.2937,296.9075,297.0957,16443.0
2025-02-13 14:25:00,299.85,299.93,299.55,299.89,6828.0,296.957,297.0362,296.6599,296.9966,6828.0
2025-02-13 14:30:00,299.93,300.29,299.7,300.24,6306.0,297.0362,297.3928,296.8085,297.3432,6306.0
2025-02-13 14:35:00,300.09,300.57,299.86,299.87,12062.0,297.1947,297.6701,296.9669,296.9768,12062.0
2025-02-13 14:40:00,299.8,299.82,299.37,299.63,11884.0,296.9075,296.9273,296.4816,296.7391,11884.0
2025-02-13 14:45:00,299.63,299.85,299.12,299.27,4737.0,296.7391,296.957,296.2341,296.3826,4737.0
2025-02-13 14:50:00,299.27,299.32,298.9,299.01,4599.0,296.3826,296.4321,296.0162,296.1251,4599.0
2025-02-13 14:55:00,299.14,299.15,298.51,298.51,4280.0,296.2539,296.2638,295.6299,295.6299,4280.0
2025-02-13 15:00:00,298.63,299.04,298.46,298.99,4953.0,295.7488,296.1548,295.5804,296.1053,4953.0
2025-02-13 15:05:00,298.98,299.06,298.63,298.68,3218.0,296.0954,296.1746,295.7488,295.7983,3218.0
2025-02-13 15:10:00,298.66,298.82,298.51,298.6,5695.0,295.7785,295.9369,295.6299,295.7191,5695.0
2025-02-13 15:15:00,298.61,298.76,298.45,298.61,3242.0,295.729,295.8775,295.5705,295.729,3242.0
2025-02-13 15:20:00,298.61,298.75,298.09,298.1,4120.0,295.729,295.8676,295.214,295.2239,4120.0
2025-02-13 15:25:00,298.17,298.37,298.08,298.37,2541.0,295.2932,295.4913,295.2041,295.4913,2541.0
2025-02-13 15:30:00,298.36,298.85,298.2,298.82,12831.0,295.4814,295.9667,295.3229,295.9369,12831.0
2025-02-13 15:35:00,299.06,299.45,298.8,298.94,15130.0,296.1746,296.5609,295.9171,296.0558,15130.0
2025-02-13 15:40:00,299.1,299.16,298.54,299.0,6594.0,296.2142,296.2737,295.6596,296.1152,6594.0
2025-02-13 15:45:00,298.85,299.6,298.8,299.6,7610.0,295.9667,296.7094,295.9171,296.7094,7610.0
2025-02-13 15:50:00,299.6,300.36,299.46,299.97,39264.0,296.7094,297.4621,296.5708,297.0759,39264.0
2025-02-13 15:55:00,299.92,300.13,299.66,299.91,84069.0,297.0263,297.2343,296.7688,297.0164,84069.0
2025-02-14 09:30:00,299.12,300.29,297.6,298.61,29115.0,296.2341,297.3928,294.7287,295.729,29115.0
2025-02-14 09:35:00,298.55,300.03,297.63,300.0,18986.0,295.6696,297.1353,294.7584,297.1056,18986.0
2025-02-14 09:40:00,300.17,301.3,299.53,301.2,7052.0,297.2739,298.393,296.6401,298.294,7052.0
2025-02-14 09:45:00,301.25,301.42,300.66,301.0,11487.0,298.3435,298.5119,297.7592,298.0959,11487.0
2025-02-14 09:50:00,301.0,301.4,300.71,301.06,15602.0,298.0959,298.4921,297.8087,298.1553,15602.0
2025-02-14 09:55:00,301.06,301.18,300.53,300.53,9003.0,298.1553,298.2742,297.6304,297.6304,9003.0
2025-02-14 10:00:00,300.63,300.84,300.15,300.18,9397.0,297.7295,297.9375,297.2541,297.2838,9397.0
2025-02-14 10:05:00,300.41,301.6,300.19,301.27,6643.0,297.5116,298.6901,297.2937,298.3633,6643.0
2025-02-14 10:10:00,301.29,301.57,300.97,301.1,9760.0,298.3831,298.6604,298.0662,298.1949,9760.0
2025-02-14 10:15:00,301.12,301.26,300.05,300.42,14935.0,298.2148,298.3534,297.1551,297.5215,14935.0
2025-02-14 10:20:00,300.62,300.85,300.06,300.59,6975.0,297.7196,297.9474,297.165,297.6899,6975.0
2025-02-14 10:25:00,300.98,301.43,300.07,300.25,11464.0,298.0761,298.5218,297.1749,297.3531,11464.0
2025-02-14 10:30:00,300.05,300.88,300.05,300.69,25365.0,297.1551,297.9771,297.1551,297.7889,25365.0
2025-02-14 10:35:00,300.82,301.13,300.7,300.79,12294.0,297.9177,298.2247,297.7988,297.8879,12294.0
2025-02-14 10:40:00,300.17,300.6,300.05,300.4,3763.0,297.2739,297.6998,297.1551,297.5017,3763.0
2025-02-14 10:45:00,300.71,300.72,300.06,300.52,11226.0,297.8087,297.8186,297.165,297.6205,11226.0
2025-02-14 10:50:00,300.44,300.59,299.94,300.0,15866.0,297.5413,297.6899,297.0461,297.1056,15866.0
2025-02-14 10:55:00,300.0,300.0,299.74,299.87,1900.0,297.1056,297.1056,296.8481,296.9768,1900.0
2025-02-14 11:00:00,299.93,300.77,299.91,300.5,9344.0,297.0362,297.8681,297.0164,297.6007,9344.0
2025-02-14 11:05:00,300.34,300.73,299.93,300.73,8946.0,297.4423,297.8285,297.0362,297.8285,8946.0
2025-02-14 11:10:00,300.72,300.97,299.65,299.65,12874.0,297.8186,298.0662,296.7589,296.7589,12874.0
2025-02-14 11:15:00,299.81,299.81,299.13,299.37,2557.0,296.9174,296.9174,296.244,296.4816,2557.0
2025-02-14 11:20:00,299.13,299.34,298.96,299.19,1300.0,296.244,296.4519,296.0756,296.3034,1300.0
2025-02-14 11:25:00,298.95,299.44,298.95,299.35,4311.0,296.0657,296.551,296.0657,296.4618,4311.0
2025-02-14 11:30:00,299.23,299.43,299.02,299.24,5715.0,296.343,296.5411,296.135,296.3529,5715.0
2025-02-14 11:35:00,299.23,299.29,298.98,299.07,5866.0,296.343,296.4024,296.0954,296.1845,5866.0
2025-02-14 11:40:00,299.06,299.19,298.6,298.61,14051.0,296.1746,296.3034,295.7191,295.729,14051.0
2025-02-14 11:45:00,298.61,298.61,298.44,298.48,1300.0,295.729,295.729,295.5606,295.6002,1300.0
2025-02-14 11:50:00,298.5,298.86,298.5,298.69,3449.0,295.62,295.9766,295.62,295.8082,3449.0
2025-02-14 11:55:00,298.69,298.9,298.51,298.81,3434.0,295.8082,296.0162,295.6299,295.927,3434.0
2025-02-14 12:00:00,298.71,298.9,298.68,298.68,2207.0,295.828,296.0162,295.7983,295.7983,2207.0
2025-02-14 12:05:00,298.75,298.8,298.37,298.38,7364.0,295.8676,295.9171,295.4913,295.5012,7364.0
2025-02-14 12:10:00,298.5,298.5,298.37,298.37,614.0,295.62,295.62,295.4913,295.4913,614.0
2025-02-14 12:15:00,298.37,298.87,298.37,298.84,4242.0,295.4913,295.9865,295.4913,295.9568,4242.0
2025-02-14 12:20:00,298.91,298.91,298.58,298.58,400.0,296.0261,296.0261,295.6993,295.6993,400.0
2025-02-14 12:25:00,298.57,298.67,297.95,298.35,16807.0,295.6894,295.7884,295.0753,295.4715,16807.0
2025-02-14 12:30:00,298.32,298.61,298.29,298.47,1762.0,295.4418,295.729,295.4121,295.5903,1762.0
2025-02-14 12:35:00,298.57,298.61,298.28,298.28,2685.0,295.6894,295.729,295.4022,295.4022,2685.0
2025-02-14 12:40:00,298.27,298.57,298.2,298.5,6231.0,295.3923,295.6894,295.3229,295.62,6231.0
2025-02-14 12:45:00,298.5,298.5,298.5,298.5,0.0,295.62,295.62,295.62,295.62,0.0
2025-02-14 12:50:00,298.44,298.45,297.69,297.7,8649.0,295.5606,295.5705,294.8178,294.8278,8649.0
2025-02-14 12:55:00,297.77,298.12,297.77,298.07,2400.0,294.8971,295.2437,294.8971,295.1942,2400.0
2025-02-14 13:00:00,298.06,298.06,297.93,297.98,916.0,295.1843,295.1843,295.0555,295.1051,916.0
2025-02-14 13:05:00,298.03,298.08,297.91,297.96,3572.0,295.1546,295.2041,295.0357,295.0852,3572.0
2025-02-14 13:10:00,297.85,297.98,297.8,297.92,1100.0,294.9763,295.1051,294.9268,295.0456,1100.0
2025-02-14 13:15:00,297.91,298.01,297.9,297.9,3669.0,295.0357,295.1348,295.0258,295.0258,3669.0
2025-02-14 13:20:00,297.86,297.97,297.8,297.92,4029.0,294.9862,295.0951,294.9268,295.0456,4029.0
2025-02-14 13:25:00,297.8,298.15,297.8,298.06,8102.0,294.9268,295.2734,294.9268,295.1843,8102.0
2025-02-14 13:30:00,298.05,298.16,297.95,298.06,5429.0,295.1744,295.2833,295.0753,295.1843,5429.0
2025-02-14 13:35:00,297.96,298.11,297.84,298.0,7100.0,295.0852,295.2338,294.9664,295.1249,7100.0
2025-02-14 13:40:00,298.0,298.13,297.88,297.98,3355.0,295.1249,295.2536,295.006,295.1051,3355.0
2025-02-14 13:45:00,298.18,298.29,298.07,298.13,3370.0,295.3031,295.4121,295.1942,295.2536,3370.0
2025-02-14 13:50:00,298.11,298.13,297.95,297.95,1853.0,295.2338,295.2536,295.0753,295.0753,1853.0
2025-02-14 13:55:00,298.0,298.15,297.86,298.12,15499.0,295.1249,295.2734,294.9862,295.2437,15499.0
2025-02-14 14:00:00,297.98,298.02,297.9,298.02,551.0,295.1051,295.1447,295.0258,295.1447,551.0
2025-02-14 14:05:00,297.99,297.99,297.2,297.2,10922.0,295.115,295.115,294.3326,294.3326,10922.0
2025-02-14 14:10:00,297.2,297.48,297.2,297.31,787.0,294.3326,294.6099,294.3326,294.4415,787.0
2025-02-14 14:15:00,297.37,297.37,297.07,297.07,5108.0,294.5009,294.5009,294.2038,294.2038,5108.0
2025-02-14 14:20:00,297.07,297.07,296.55,296.56,9659.0,294.2038,294.2038,293.6888,293.6988,9659.0
2025-02-14 14:25:00,296.54,296.75,296.12,296.28,14597.0,293.6789,293.8869,293.263,293.4215,14597.0
2025-02-14 14:30:00,296.28,296.58,296.25,296.5,5806.0,293.4215,293.7186,293.3917,293.6393,5806.0
2025-02-14 14:35:00,296.51,296.71,296.35,296.57,4364.0,293.6492,293.8473,293.4908,293.7087,4364.0
2025-02-14 14:40:00,296.57,296.57,295.69,296.41,5945.0,293.7087,293.7087,292.8371,293.5502,5945.0
2025-02-14 14:45:00,296.49,296.57,296.24,296.27,6220.0,293.6294,293.7087,293.3818,293.4115,6220.0
2025-02-14 14:50:00,296.27,296.57,296.16,296.45,3139.0,293.4115,293.7087,293.3026,293.5898,3139.0
2025-02-14 14:55:00,296.5,296.98,295.27,295.59,48076.0,293.6393,294.1147,292.4212,292.7381,48076.0
2025-02-14 15:00:00,295.56,295.9,295.14,295.31,6503.0,292.7084,293.0451,292.2925,292.4608,6503.0
2025-02-14 15:05:00,295.35,295.38,295.11,295.29,3499.0,292.5004,292.5301,292.2627,292.441,3499.0
2025-02-14 15:10:00,295.17,295.21,294.66,294.93,8727.0,292.3222,292.3618,291.8171,292.0845,8727.0
2025-02-14 15:15:00,294.89,295.08,294.63,294.98,9676.0,292.0449,292.233,291.7874,292.134,9676.0
2025-02-14 15:20:00,294.95,294.95,294.51,294.57,7404.0,292.1043,292.1043,291.6685,291.728,7404.0
2025-02-14 15:25:00,294.58,294.67,294.14,294.32,14583.0,291.7379,291.827,291.3021,291.4804,14583.0
2025-02-14 15:30:00,294.38,294.43,293.76,294.07,7893.0,291.5398,291.5893,290.9258,291.2328,7893.0
2025-02-14 15:35:00,293.96,293.97,293.19,293.23,15739.0,291.1238,291.1337,290.3613,290.4009,15739.0
2025-02-14 15:40:00,293.27,293.4,292.42,292.51,24382.0,290.4405,290.5692,289.5987,289.6878,24382.0
2025-02-14 15:45:00,292.47,293.24,292.45,292.5,22458.0,289.6482,290.4108,289.6284,289.6779,22458.0
2025-02-14 15:50:00,292.48,292.78,291.85,291.85,45606.0,289.6581,289.9552,289.0342,289.0342,45606.0
2025-02-14 15:55:00,291.9,292.4,291.9,292.17,101134.0,289.0837,289.5789,289.0837,289.3511,101134.0
2025-02-18 09:30:00,291.33,291.68,288.49,289.66,41735.0,288.5192,288.8658,285.7066,286.8653,41735.0
2025-02-18 09:35:00,289.56,290.95,289.5,290.77,6147.0,286.7663,288.1429,286.7069,287.9646,6147.0
2025-02-18 09:40:00,291.19,291.4,290.51,291.18,39231.0,288.3806,288.5885,287.7071,288.3707,39231.0
2025-02-18 09:45:00,291.18,292.81,291.16,292.62,6659.0,288.3707,289.9849,288.3509,289.7968,6659.0
2025-02-18 09:50:00,292.67,292.94,292.0,292.69,2559.0,289.8463,290.1137,289.1827,289.8661,2559.0
2025-02-18 09:55:00,292.81,294.64,292.8,294.38,53779.0,289.9849,291.7973,289.975,291.5398,53779.0
2025-02-18 10:00:00,294.15,296.53,293.76,295.51,21366.0,291.312,293.669,290.9258,292.6589,21366.0
2025-02-18 10:05:00,295.77,295.98,293.94,293.94,27267.0,292.9164,293.1243,291.104,291.104,27267.0
2025-02-18 10:10:00,293.88,295.37,293.63,294.12,13843.0,291.0446,292.5202,290.797,291.2823,13843.0
2025-02-18 10:15:00,294.32,294.32,293.48,294.05,14453.0,291.4804,291.4804,290.6485,291.213,14453.0
2025-02-18 10:20:00,294.05,294.8,293.78,294.48,22798.0,291.213,291.9557,290.9456,291.6388,22798.0
2025-02-18 10:25:00,294.46,295.26,294.26,294.89,15439.0,291.619,292.4113,291.4209,292.0449,15439.0
2025-02-18 10:30:00,294.9,296.62,294.87,296.55,9189.0,292.0548,293.7582,292.0251,293.6888,9189.0
2025-02-18 10:35:00,296.32,296.7,295.56,295.89,9928.0,293.4611,293.8374,292.7084,293.0352,9928.0
2025-02-18 10:40:00,295.9,295.9,294.65,294.96,7036.0,293.0451,293.0451,291.8072,292.1142,7036.0
2025-02-18 10:45:00,294.62,294.7,293.81,293.84,5905.0,291.7775,291.8567,290.9753,291.005,5905.0
2025-02-18 10:50:00,294.18,295.11,294.14,294.87,6672.0,291.3417,292.2627,291.3021,292.0251,6672.0
2025-02-18 10:55:00,294.87,295.13,294.6,294.81,7703.0,292.0251,292.2825,291.7577,291.9656,7703.0
2025-02-18 11:00:00,294.59,295.01,294.5,294.56,8630.0,291.7478,292.1637,291.6586,291.718,8630.0
2025-02-18 11:05:00,294.59,294.96,294.49,294.64,8546.0,291.7478,292.1142,291.6487,291.7973,8546.0
2025-02-18 11:10:00,294.64,294.64,294.32,294.39,1400.0,291.7973,291.7973,291.4804,291.5497,1400.0
2025-02-18 11:15:00,294.65,295.09,294.57,294.8,7166.0,291.8072,292.2429,291.728,291.9557,7166.0
2025-02-18 11:20:00,294.61,294.68,293.71,293.78,17748.0,291.7676,291.8369,290.8762,290.9456,17748.0
2025-02-18 11:25:00,293.89,294.32,293.53,294.18,19557.0,291.0545,291.4804,290.698,291.3417,19557.0
2025-02-18 11:30:00,294.06,294.14,293.55,293.8,11659.0,291.2229,291.3021,290.7178,290.9654,11659.0
2025-02-18 11:35:00,293.93,294.74,293.72,294.56,18968.0,291.0941,291.8963,290.8862,291.718,18968.0
2025-02-18 11:40:00,294.88,294.89,294.61,294.63,6902.0,292.035,292.0449,291.7676,291.7874,6902.0
2025-02-18 11:45:00,294.66,294.69,293.97,294.2,2165.0,291.8171,291.8468,291.1337,291.3615,2165.0
2025-02-18 11:50:00,294.29,294.37,294.12,294.12,1970.0,291.4507,291.5299,291.2823,291.2823,1970.0
2025-02-18 11:55:00,294.26,294.27,293.66,293.79,2720.0,291.4209,291.4308,290.8267,290.9555,2720.0
2025-02-18 12:00:00,293.62,293.96,293.58,293.95,1666.0,290.7871,291.1238,290.7475,291.1139,1666.0
2025-02-18 12:05:00,293.94,293.94,293.4,293.4,2424.0,291.104,291.104,290.5692,290.5692,2424.0
2025-02-18 12:10:00,293.44,293.53,293.34,293.53,900.0,290.6089,290.698,290.5098,290.698,900.0
2025-02-18 12:15:00,293.52,293.69,293.34,293.66,8482.0,290.6881,290.8564,290.5098,290.8267,8482.0
2025-02-18 12:20:00,293.63,294.2,293.63,294.15,1853.0,290.797,291.3615,290.797,291.312,1853.0
2025-02-18 12:25:00,294.21,294.48,294.03,294.41,2296.0,291.3714,291.6388,291.1932,291.5695,2296.0
2025-02-18 12:30:00,294.49,294.91,294.38,294.59,6457.0,291.6487,292.0647,291.5398,291.7478,6457.0
2025-02-18 12:35:00,294.47,294.61,294.29,294.5,1964.0,291.6289,291.7676,291.4507,291.6586,1964.0
2025-02-18 12:40:00,294.35,294.7,294.31,294.65,6878.0,291.5101,291.8567,291.4705,291.8072,6878.0
2025-02-18 12:45:00,294.57,294.69,294.35,294.55,7092.0,291.728,291.8468,291.5101,291.7081,7092.0
2025-02-18 12:50:00,294.57,294.84,294.5,294.69,3491.0,291.728,291.9953,291.6586,291.8468,3491.0
2025-02-18 12:55:00,294.84,294.84,294.48,294.49,12192.0,291.9953,291.9953,291.6388,291.6487,12192.0
2025-02-18 13:00:00,294.62,295.51,294.58,294.92,3381.0,291.7775,292.6589,291.7379,292.0746,3381.0
2025-02-18 13:05:00,295.13,295.17,294.91,295.17,2400.0,292.2825,292.3222,292.0647,292.3222,2400.0
2025-02-18 13:10:00,294.91,295.65,294.91,295.65,4742.0,292.0647,292.7975,292.0647,292.7975,4742.0
2025-02-18 13:15:00,295.4,295.85,295.4,295.65,4338.0,292.5499,292.9956,292.5499,292.7975,4338.0
2025-02-18 13:20:00,295.43,295.93,295.37,295.93,11019.0,292.5797,293.0748,292.5202,293.0748,11019.0
2025-02-18 13:25:00,295.94,296.43,295.76,296.43,6414.0,293.0847,293.57,292.9065,293.57,6414.0
2025-02-18 13:30:00,296.46,296.54,295.77,296.01,20574.0,293.5997,293.6789,292.9164,293.1541,20574.0
2025-02-18 13:35:00,295.85,295.93,295.61,295.84,8507.0,292.9956,293.0748,292.7579,292.9857,8507.0
2025-02-18 13:40:00,295.74,296.06,295.46,295.46,15325.0,292.8867,293.2036,292.6094,292.6094,15325.0
2025-02-18 13:45:00,295.53,295.85,295.37,295.49,6402.0,292.6787,292.9956,292.5202,292.6391,6402.0
2025-02-18 13:50:00,295.37,295.49,294.66,294.73,8632.0,292.5202,292.6391,291.8171,291.8864,8632.0
2025-02-18 13:55:00,294.79,294.79,294.49,294.75,3214.0,291.9458,291.9458,291.6487,291.9062,3214.0
2025-02-18 14:00:00,294.52,294.9,294.52,294.56,924.0,291.6784,292.0548,291.6784,291.718,924.0
2025-02-18 14:05:00,294.92,294.92,294.54,294.69,3670.0,292.0746,292.0746,291.6982,291.8468,3670.0
2025-02-18 14:10:00,294.69,294.73,294.33,294.5,9024.0,291.8468,291.8864,291.4903,291.6586,9024.0
2025-02-18 14:15:00,294.56,294.57,294.5,294.57,1294.0,291.718,291.728,291.6586,291.728,1294.0
2025-02-18 14:20:00,294.58,295.39,294.58,295.39,3675.0,291.7379,292.54,291.7379,292.54,3675.0
2025-02-18 14:25:00,295.38,295.38,295.03,295.16,4050.0,292.5301,292.5301,292.1835,292.3123,4050.0
2025-02-18 14:30:00,295.16,295.19,295.03,295.03,3708.0,292.3123,292.342,292.1835,292.1835,3708.0
2025-02-18 14:35:00,295.03,295.08,294.62,294.73,6918.0,292.1835,292.233,291.7775,291.8864,6918.0
2025-02-18 14:40:00,294.73,295.06,294.73,295.06,2455.0,291.8864,292.2132,291.8864,292.2132,2455.0
2025-02-18 14:45:00,295.06,295.14,294.8,295.03,4159.0,292.2132,292.2925,291.9557,292.1835,4159.0
2025-02-18 14:50:00,294.98,295.13,294.6,294.64,7623.0,292.134,292.2825,291.7577,291.7973,7623.0
2025-02-18 14:55:00,294.69,294.98,294.57,294.97,3806.0,291.8468,292.134,291.728,292.1241,3806.0
2025-02-18 15:00:00,294.98,295.06,294.92,295.05,2466.0,292.134,292.2132,292.0746,292.2033,2466.0
2025-02-18 15:05:00,295.03,295.04,294.94,295.04,1375.0,292.1835,292.1934,292.0944,292.1934,1375.0
2025-02-18 15:10:00,295.04,295.43,295.0,295.35,12306.0,292.1934,292.5797,292.1538,292.5004,12306.0
2025-02-18 15:15:00,295.34,295.44,295.14,295.14,6302.0,292.4905,292.5896,292.2925,292.2925,6302.0
2025-02-18 15:20:00,295.14,295.45,295.11,295.45,8157.0,292.2925,292.5995,292.2627,292.5995,8157.0
2025-02-18 15:25:00,295.44,295.48,295.27,295.46,12163.0,292.5896,292.6292,292.4212,292.6094,12163.0
2025-02-18 15:30:00,295.47,295.74,295.38,295.57,6310.0,292.6193,292.8867,292.5301,292.7183,6310.0
2025-02-18 15:35:00,295.43,295.45,294.8,294.95,8195.0,292.5797,292.5995,291.9557,292.1043,8195.0
2025-02-18 15:40:00,294.94,294.99,294.38,294.5,10052.0,292.0944,292.1439,291.5398,291.6586,10052.0
2025-02-18 15:45:00,294.55,294.78,294.42,294.6,9869.0,291.7081,291.9359,291.5794,291.7577,9869.0
2025-02-18 15:50:00,294.43,295.03,294.35,294.44,16011.0,291.5893,292.1835,291.5101,291.5992,16011.0
2025-02-18 15:55:00,294.32,294.95,294.26,294.82,58815.0,291.4804,292.1043,291.4209,291.9755,58815.0
2025-02-19 09:30:00,294.18,294.3,293.32,294.15,9113.0,291.3417,291.4606,290.49,291.312,9113.0
2025-02-19 09:35:00,294.15,294.9,293.54,294.89,6283.0,291.312,292.0548,290.7079,292.0449,6283.0
2025-02-19 09:40:00,294.97,295.67,294.92,295.67,1683.0,292.1241,292.8173,292.0746,292.8173,1683.0
2025-02-19 09:45:00,295.4,295.85,295.4,295.53,1064.0,292.5499,292.9956,292.5499,292.6787,1064.0
2025-02-19 09:50:00,295.46,295.46,295.27,295.44,789.0,292.6094,292.6094,292.4212,292.5896,789.0
2025-02-19 09:55:00,295.1,295.48,295.1,295.47,720.0,292.2528,292.6292,292.2528,292.6193,720.0
2025-02-19 10:00:00,295.47,296.0,295.44,295.62,5727.0,292.6193,293.1442,292.5896,292.7678,5727.0
2025-02-19 10:05:00,295.62,296.76,295.59,296.59,6007.0,292.7678,293.8968,292.7381,293.7285,6007.0
2025-02-19 10:10:00,296.19,296.64,296.17,296.25,8992.0,293.3323,293.778,293.3125,293.3917,8992.0
2025-02-19 10:15:00,296.32,296.33,295.93,295.93,4869.0,293.4611,293.471,293.0748,293.0748,4869.0
2025-02-19 10:20:00,295.97,296.45,295.97,296.06,10009.0,293.1144,293.5898,293.1144,293.2036,10009.0
2025-02-19 10:25:00,295.99,296.21,295.82,296.21,9838.0,293.1343,293.3521,292.9659,293.3521,9838.0
2025-02-19 10:30:00,296.0,296.89,295.99,296.89,8914.0,293.1442,294.0256,293.1343,294.0256,8914.0
2025-02-19 10:35:00,297.0,297.17,296.79,297.05,3103.0,294.1345,294.3029,293.9265,294.184,3103.0
2025-02-19 10:40:00,297.05,297.28,296.89,297.07,2107.0,294.184,294.4118,294.0256,294.2038,2107.0
2025-02-19 10:45:00,297.09,297.25,296.74,297.15,11321.0,294.2236,294.3821,293.877,294.2831,11321.0
2025-02-19 10:50:00,297.25,297.31,297.13,297.31,1299.0,294.3821,294.4415,294.2633,294.4415,1299.0
2025-02-19 10:55:00,297.22,298.16,297.07,298.07,11833.0,294.3524,295.2833,294.2038,295.1942,11833.0
2025-02-19 11:00:00,298.07,298.42,297.77,298.1,9832.0,295.1942,295.5408,294.8971,295.2239,9832.0
2025-02-19 11:05:00,298.1,299.63,298.09,298.78,35907.0,295.2239,296.7391,295.214,295.8973,35907.0
2025-02-19 11:10:00,298.77,298.77,298.35,298.52,5733.0,295.8874,295.8874,295.4715,295.6398,5733.0
2025-02-19 11:15:00,298.38,298.68,298.27,298.6,1127.0,295.5012,295.7983,295.3923,295.7191,1127.0
2025-02-19 11:20:00,298.64,298.65,298.23,298.49,6123.0,295.7587,295.7686,295.3526,295.6101,6123.0
2025-02-19 11:25:00,298.61,298.77,298.47,298.6,3244.0,295.729,295.8874,295.5903,295.7191,3244.0
2025-02-19 11:30:00,298.6,298.72,298.49,298.59,1524.0,295.7191,295.8379,295.6101,295.7092,1524.0
2025-02-19 11:35:00,298.75,298.8,298.36,298.71,6474.0,295.8676,295.9171,295.4814,295.828,6474.0
2025-02-19 11:40:00,298.71,299.02,298.7,298.95,3094.0,295.828,296.135,295.8181,296.0657,3094.0
2025-02-19 11:45:00,298.84,298.97,298.83,298.97,899.0,295.9568,296.0855,295.9469,296.0855,899.0
2025-02-19 11:50:00,298.97,299.26,298.89,299.18,4600.0,296.0855,296.3727,296.0063,296.2935,4600.0
2025-02-19 11:55:00,299.18,299.18,298.54,298.84,15798.0,296.2935,296.2935,295.6596,295.9568,15798.0
2025-02-19 12:00:00,298.93,299.01,298.58,298.58,4427.0,296.0459,296.1251,295.6993,295.6993,4427.0
2025-02-19 12:05:00,298.56,298.57,297.82,297.99,6012.0,295.6795,295.6894,294.9466,295.115,6012.0
2025-02-19 12:10:00,297.99,298.16,297.91,298.16,2093.0,295.115,295.2833,295.0357,295.2833,2093.0
2025-02-19 12:15:00,298.0,298.62,298.0,298.59,1300.0,295.1249,295.7389,295.1249,295.7092,1300.0
2025-02-19 12:20:00,298.63,298.63,298.31,298.56,1604.0,295.7488,295.7488,295.4319,295.6795,1604.0
2025-02-19 12:25:00,298.7,298.7,298.33,298.44,3449.0,295.8181,295.8181,295.4517,295.5606,3449.0
2025-02-19 12:30:00,298.45,298.59,298.27,298.59,8341.0,295.5705,295.7092,295.3923,295.7092,8341.0
2025-02-19 12:35:00,298.71,299.27,298.71,299.27,800.0,295.828,296.3826,295.828,296.3826,800.0
2025-02-19 12:40:00,299.29,299.3,298.83,298.83,2974.0,296.4024,296.4123,295.9469,295.9469,2974.0
2025-02-19 12:45:00,298.97,298.97,298.77,298.8,5798.0,296.0855,296.0855,295.8874,295.9171,5798.0
2025-02-19 12:50:00,298.9,299.02,298.8,298.93,1435.0,296.0162,296.135,295.9171,296.0459,1435.0
2025-02-19 12:55:00,298.91,299.15,298.91,299.05,1665.0,296.0261,296.2638,296.0261,296.1647,1665.0
2025-02-19 13:00:00,299.08,299.08,298.95,299.03,2313.0,296.1944,296.1944,296.0657,296.1449,2313.0
2025-02-19 13:05:00,298.95,299.03,298.73,298.73,10972.0,296.0657,296.1449,295.8478,295.8478,10972.0
2025-02-19 13:10:00,298.77,298.83,298.51,298.74,9122.0,295.8874,295.9469,295.6299,295.8577,9122.0
2025-02-19 13:15:00,298.81,298.97,298.81,298.97,1526.0,295.927,296.0855,295.927,296.0855,1526.0
2025-02-19 13:20:00,298.85,298.97,298.73,298.74,3410.0,295.9667,296.0855,295.8478,295.8577,3410.0
2025-02-19 13:25:00,298.9,298.91,298.39,298.39,9432.0,296.0162,296.0261,295.5111,295.5111,9432.0
2025-02-19 13:30:00,298.53,298.53,298.04,298.39,9152.0,295.6497,295.6497,295.1645,295.5111,9152.0
2025-02-19 13:35:00,298.25,298.39,297.55,297.83,11467.0,295.3724,295.5111,294.6792,294.9565,11467.0
2025-02-19 13:40:00,297.69,297.7,297.4,297.4,5886.0,294.8178,294.8278,294.5306,294.5306,5886.0
2025-02-19 13:45:00,297.4,297.87,297.2,297.62,6172.0,294.5306,294.9961,294.3326,294.7485,6172.0
2025-02-19 13:50:00,297.81,297.94,297.77,297.84,1807.0,294.9367,295.0654,294.8971,294.9664,1807.0
2025-02-19 13:55:00,297.65,297.82,297.48,297.49,12692.0,294.7782,294.9466,294.6099,294.6198,12692.0
2025-02-19 14:00:00,297.58,297.58,297.47,297.48,6648.0,294.7089,294.7089,294.6,294.6099,6648.0
2025-02-19 14:05:00,297.53,297.83,297.48,297.8,5891.0,294.6594,294.9565,294.6099,294.9268,5891.0
2025-02-19 14:10:00,297.81,297.81,297.14,297.54,14100.0,294.9367,294.9367,294.2732,294.6693,14100.0
2025-02-19 14:15:00,297.72,298.25,297.58,298.25,5013.0,294.8476,295.3724,294.7089,295.3724,5013.0
2025-02-19 14:20:00,298.26,298.26,298.18,298.19,809.0,295.3823,295.3823,295.3031,295.313,809.0
2025-02-19 14:25:00,298.07,298.15,298.03,298.15,8217.0,295.1942,295.2734,295.1546,295.2734,8217.0
2025-02-19 14:30:00,298.15,298.49,298.14,298.36,4509.0,295.2734,295.6101,295.2635,295.4814,4509.0
2025-02-19 14:35:00,298.36,298.4,298.15,298.15,5864.0,295.4814,295.521,295.2734,295.2734,5864.0
2025-02-19 14:40:00,298.16,298.54,297.67,298.42,12765.0,295.2833,295.6596,294.798,295.5408,12765.0
2025-02-19 14:45:00,298.22,298.81,298.21,298.81,8886.0,295.3427,295.927,295.3328,295.927,8886.0
2025-02-19 14:50:00,298.42,298.81,298.42,298.57,10317.0,295.5408,295.927,295.5408,295.6894,10317.0
2025-02-19 14:55:00,298.43,298.49,297.8,298.38,12342.0,295.5507,295.6101,294.9268,295.5012,12342.0
2025-02-19 15:00:00,298.38,298.38,298.0,298.3,11577.0,295.5012,295.5012,295.1249,295.422,11577.0
2025-02-19 15:05:00,298.28,298.3,298.14,298.27,6034.0,295.4022,295.422,295.2635,295.3923,6034.0
2025-02-19 15:10:00,298.3,298.34,298.2,298.27,8055.0,295.422,295.4616,295.3229,295.3923,8055.0
2025-02-19 15:15:00,298.29,298.54,298.13,298.3,14804.0,295.4121,295.6596,295.2536,295.422,14804.0
2025-02-19 15:20:00,298.3,298.32,298.11,298.25,10182.0,295.422,295.4418,295.2338,295.3724,10182.0
2025-02-19 15:25:00,298.25,298.71,298.22,298.61,13151.0,295.3724,295.828,295.3427,295.729,13151.0
2025-02-19 15:30:00,298.57,299.32,298.54,299.24,14376.0,295.6894,296.4321,295.6596,296.3529,14376.0
2025-02-19 15:35:00,299.14,299.27,298.77,298.77,16084.0,296.2539,296.3826,295.8874,295.8874,16084.0
2025-02-19 15:40:00,298.75,298.93,298.49,298.49,13405.0,295.8676,296.0459,295.6101,295.6101,13405.0
2025-02-19 15:45:00,298.54,298.54,298.3,298.31,20451.0,295.6596,295.6596,295.422,295.4319,20451.0
2025-02-19 15:50:00,298.22,298.22,297.16,297.22,27045.0,295.3427,295.3427,294.293,294.3524,27045.0
2025-02-19 15:55:00,297.27,297.77,297.08,297.31,86083.0,294.4019,294.8971,294.2137,294.4415,86083.0
2025-02-20 09:30:00,296.19,297.46,296.19,297.12,16491.0,293.3323,294.5901,293.3323,294.2533,16491.0
2025-02-20 09:35:00,296.65,297.72,296.64,297.49,4843.0,293.7879,294.8476,293.778,294.6198,4843.0
2025-02-20 09:40:00,297.74,298.29,297.22,298.2,6828.0,294.8674,295.4121,294.3524,295.3229,6828.0
2025-02-20 09:45:00,298.18,298.36,297.65,298.36,1553.0,295.3031,295.4814,294.7782,295.4814,1553.0
2025-02-20 09:50:00,298.7,299.01,298.19,298.64,2366.0,295.8181,296.1251,295.313,295.7587,2366.0
2025-02-20 09:55:00,298.5,299.32,298.5,298.55,1606.0,295.62,296.4321,295.62,295.6696,1606.0
2025-02-20 10:00:00,298.83,300.04,298.51,299.97,9397.0,295.9469,297.1452,295.6299,297.0759,9397.0
2025-02-20 10:05:00,299.55,300.15,299.44,299.44,4986.0,296.6599,297.2541,296.551,296.551,4986.0
2025-02-20 10:10:00,299.42,301.15,299.42,301.14,9802.0,296.5312,298.2445,296.5312,298.2346,9802.0
2025-02-20 10:15:00,300.75,300.98,300.17,300.24,17830.0,297.8483,298.0761,297.2739,297.3432,17830.0
2025-02-20 10:20:00,300.1,300.37,299.48,299.48,10732.0,297.2046,297.472,296.5906,296.5906,10732.0
2025-02-20 10:25:00,299.71,299.87,299.27,299.79,2008.0,296.8184,296.9768,296.3826,296.8976,2008.0
2025-02-20 10:30:00,299.9,300.3,299.74,299.74,2259.0,297.0065,297.4027,296.8481,296.8481,2259.0
2025-02-20 10:35:00,300.0,300.4,299.98,300.28,4143.0,297.1056,297.5017,297.0858,297.3829,4143.0
2025-02-20 10:40:00,300.28,300.54,300.21,300.21,1888.0,297.3829,297.6404,297.3135,297.3135,1888.0
2025-02-20 10:45:00,300.27,300.28,299.87,299.97,7335.0,297.373,297.3829,296.9768,297.0759,7335.0
2025-02-20 10:50:00,300.04,300.61,299.45,299.51,7919.0,297.1452,297.7097,296.5609,296.6203,7919.0
2025-02-20 10:55:00,299.34,301.12,299.34,300.98,10978.0,296.4519,298.2148,296.4519,298.0761,10978.0
2025-02-20 11:00:00,301.22,301.6,301.02,301.07,13316.0,298.3138,298.6901,298.1157,298.1652,13316.0
2025-02-20 11:05:00,301.01,301.01,300.42,300.8,2814.0,298.1058,298.1058,297.5215,297.8978,2814.0
2025-02-20 11:10:00,300.82,300.84,300.47,300.73,1745.0,297.9177,297.9375,297.571,297.8285,1745.0
2025-02-20 11:15:00,300.77,300.91,300.65,300.65,2379.0,297.8681,298.0068,297.7493,297.7493,2379.0
2025-02-20 11:20:00,300.61,301.02,300.61,300.74,6368.0,297.7097,298.1157,297.7097,297.8384,6368.0
2025-02-20 11:25:00,300.8,301.11,300.7,300.87,2309.0,297.8978,298.2049,297.7988,297.9672,2309.0
2025-02-20 11:30:00,300.69,300.88,300.4,300.72,11243.0,297.7889,297.9771,297.5017,297.8186,11243.0
2025-02-20 11:35:00,300.84,300.84,300.4,300.52,8887.0,297.9375,297.9375,297.5017,297.6205,8887.0
2025-02-20 11:40:00,300.54,300.92,300.44,300.59,3506.0,297.6404,298.0167,297.5413,297.6899,3506.0
2025-02-20 11:45:00,300.53,300.69,300.33,300.52,7552.0,297.6304,297.7889,297.4324,297.6205,7552.0
2025-02-20 11:50:00,300.57,301.0,300.57,301.0,3296.0,297.6701,298.0959,297.6701,298.0959,3296.0
2025-02-20 11:55:00,301.07,301.25,300.8,301.01,2804.0,298.1652,298.3435,297.8978,298.1058,2804.0
2025-02-20 12:00:00,300.8,301.13,300.71,301.13,7366.0,297.8978,298.2247,297.8087,298.2247,7366.0
2025-02-20 12:05:00,301.0,301.05,300.76,300.87,4296.0,298.0959,298.1454,297.8582,297.9672,4296.0
2025-02-20 12:10:00,300.85,301.21,300.85,301.21,1381.0,297.9474,298.3039,297.9474,298.3039,1381.0
2025-02-20 12:15:00,301.38,301.46,301.22,301.38,2054.0,298.4722,298.5515,298.3138,298.4722,2054.0
2025-02-20 12:20:00,301.43,301.44,301.18,301.18,8016.0,298.5218,298.5317,298.2742,298.2742,8016.0
2025-02-20 12:25:00,301.18,301.29,301.09,301.15,4785.0,298.2742,298.3831,298.185,298.2445,4785.0
2025-02-20 12:30:00,301.29,301.66,301.19,301.33,11701.0,298.3831,298.7495,298.2841,298.4227,11701.0
2025-02-20 12:35:00,301.55,301.61,301.48,301.48,737.0,298.6406,298.7,298.5713,298.5713,737.0
2025-02-20 12:40:00,301.48,301.48,301.26,301.27,5945.0,298.5713,298.5713,298.3534,298.3633,5945.0
2025-02-20 12:45:00,301.34,301.43,301.01,301.01,8303.0,298.4326,298.5218,298.1058,298.1058,8303.0
2025-02-20 12:50:00,300.96,300.96,300.77,300.8,1140.0,298.0563,298.0563,297.8681,297.8978,1140.0
2025-02-20 12:55:00,300.78,300.84,300.36,300.62,6533.0,297.878,297.9375,297.4621,297.7196,6533.0
2025-02-20 13:00:00,300.74,300.74,298.5,298.5,27762.0,297.8384,297.8384,295.62,295.62,27762.0
2025-02-20 13:05:00,298.47,298.86,298.46,298.56,1103.0,295.5903,295.9766,295.5804,295.6795,1103.0
2025-02-20 13:10:00,298.86,298.95,298.71,298.73,820.0,295.9766,296.0657,295.828,295.8478,820.0
2025-02-20 13:15:00,298.8,298.96,297.77,298.03,11428.0,295.9171,296.0756,294.8971,295.1546,11428.0
2025-02-20 13:20:00,298.03,298.49,297.95,298.21,4691.0,295.1546,295.6101,295.0753,295.3328,4691.0
2025-02-20 13:25:00,298.29,298.3,298.11,298.26,5871.0,295.4121,295.422,295.2338,295.3823,5871.0
2025-02-20 13:30:00,298.14,298.72,298.14,298.59,3806.0,295.2635,295.8379,295.2635,295.7092,3806.0
2025-02-20 13:35:00,298.5,298.52,298.25,298.43,7599.0,295.62,295.6398,295.3724,295.5507,7599.0
2025-02-20 13:40:00,298.35,299.07,298.35,298.88,4192.0,295.4715,296.1845,295.4715,295.9964,4192.0
2025-02-20 13:45:00,298.88,298.96,298.38,298.53,18469.0,295.9964,296.0756,295.5012,295.6497,18469.0
2025-02-20 13:50:00,298.33,298.76,298.22,298.73,3511.0,295.4517,295.8775,295.3427,295.8478,3511.0
2025-02-20 13:55:00,299.14,299.3,298.94,299.03,1682.0,296.2539,296.4123,296.0558,296.1449,1682.0
2025-02-20 14:00:00,299.06,299.23,299.05,299.23,1299.0,296.1746,296.343,296.1647,296.343,1299.0
2025-02-20 14:05:00,299.22,299.48,299.21,299.48,3649.0,296.3331,296.5906,296.3232,296.5906,3649.0
2025-02-20 14:10:00,299.35,299.38,298.96,299.09,12508.0,296.4618,296.4915,296.0756,296.2043,12508.0
2025-02-20 14:15:00,299.08,299.19,299.07,299.15,3224.0,296.1944,296.3034,296.1845,296.2638,3224.0
2025-02-20 14:20:00,299.06,299.12,298.96,299.12,11316.0,296.1746,296.2341,296.0756,296.2341,11316.0
2025-02-20 14:25:00,298.97,299.12,298.69,299.1,18735.0,296.0855,296.2341,295.8082,296.2142,18735.0
2025-02-20 14:30:00,298.96,298.96,298.65,298.78,3073.0,296.0756,296.0756,295.7686,295.8973,3073.0
2025-02-20 14:35:00,298.91,299.02,298.83,298.96,2805.0,296.0261,296.135,295.9469,296.0756,2805.0
2025-02-20 14:40:00,298.84,298.96,298.82,298.82,2030.0,295.9568,296.0756,295.9369,295.9369,2030.0
2025-02-20 14:45:00,298.96,299.26,298.84,299.09,8995.0,296.0756,296.3727,295.9568,296.2043,8995.0
2025-02-20 14:50:00,299.2,299.2,299.08,299.08,600.0,296.3133,296.3133,296.1944,296.1944,600.0
2025-02-20 14:55:00,299.18,299.19,299.08,299.08,8355.0,296.2935,296.3034,296.1944,296.1944,8355.0
2025-02-20 15:00:00,299.1,299.1,298.68,298.96,10368.0,296.2142,296.2142,295.7983,296.0756,10368.0
2025-02-20 15:05:00,298.95,299.04,298.72,298.83,4370.0,296.0657,296.1548,295.8379,295.9469,4370.0
2025-02-20 15:10:00,298.82,298.82,298.6,298.6,6885.0,295.9369,295.9369,295.7191,295.7191,6885.0
2025-02-20 15:15:00,298.65,298.65,298.31,298.31,4317.0,295.7686,295.7686,295.4319,295.4319,4317.0
2025-02-20 15:20:00,298.44,298.6,298.37,298.6,2277.0,295.5606,295.7191,295.4913,295.7191,2277.0
2025-02-20 15:25:00,298.48,298.64,298.42,298.61,8871.0,295.6002,295.7587,295.5408,295.729,8871.0
2025-02-20 15:30:00,298.66,298.98,298.42,298.9,26178.0,295.7785,296.0954,295.5408,296.0162,26178.0
2025-02-20 15:35:00,298.87,299.0,298.56,298.97,16478.0,295.9865,296.1152,295.6795,296.0855,16478.0
2025-02-20 15:40:00,298.91,298.99,298.48,298.48,7915.0,296.0261,296.1053,295.6002,295.6002,7915.0
2025-02-20 15:45:00,298.28,299.18,298.2,299.18,10451.0,295.4022,296.2935,295.3229,296.2935,10451.0
2025-02-20 15:50:00,299.37,299.94,299.2,299.77,60191.0,296.4816,297.0461,296.3133,296.8778,60191.0
2025-02-20 15:55:00,299.92,300.3,299.66,299.86,104234.0,297.0263,297.4027,296.7688,296.9669,104234.0
2025-02-21 09:30:00,294.49,303.99,293.84,302.94,93463.0,291.6487,301.0571,291.005,300.0172,93463.0
2025-02-21 09:35:00,301.91,302.83,298.78,299.95,22063.0,298.9971,299.9083,295.8973,297.056,22063.0
2025-02-21 09:40:00,299.94,299.95,296.88,297.85,38579.0,297.0461,297.056,294.0157,294.9763,38579.0
2025-02-21 09:45:00,298.7,298.7,297.0,297.51,25268.0,295.8181,295.8181,294.1345,294.6396,25268.0
2025-02-21 09:50:00,297.64,298.36,297.01,297.48,18556.0,294.7683,295.4814,294.1444,294.6099,18556.0
2025-02-21 09:55:00,297.66,297.91,296.17,297.32,20790.0,294.7881,295.0357,293.3125,294.4514,20790.0
2025-02-21 10:00:00,297.81,298.06,296.78,297.76,19513.0,294.9367,295.1843,293.9166,294.8872,19513.0
2025-02-21 10:05:00,297.75,298.55,296.51,298.27,23901.0,294.8773,295.6696,293.6492,295.3923,23901.0
2025-02-21 10:10:00,298.35,299.12,298.34,298.94,4120.0,295.4715,296.2341,295.4616,296.0558,4120.0
2025-02-21 10:15:00,299.3,300.8,299.18,299.7,21873.0,296.4123,297.8978,296.2935,296.8085,21873.0
2025-02-21 10:20:00,299.7,300.25,299.4,300.14,11389.0,296.8085,297.3531,296.5114,297.2442,11389.0
2025-02-21 10:25:00,300.34,300.46,299.97,300.35,7201.0,297.4423,297.5611,297.0759,297.4522,7201.0
2025-02-21 10:30:00,300.38,300.67,299.99,300.57,8836.0,297.4819,297.7691,297.0957,297.6701,8836.0
2025-02-21 10:35:00,300.45,300.7,299.99,300.26,12181.0,297.5512,297.7988,297.0957,297.3631,12181.0
2025-02-21 10:40:00,300.26,301.69,300.19,301.69,7010.0,297.3631,298.7793,297.2937,298.7793,7010.0
2025-02-21 10:45:00,301.51,301.55,299.6,299.8,33966.0,298.601,298.6406,296.7094,296.9075,33966.0
2025-02-21 10:50:00,299.88,300.05,299.5,299.56,3273.0,296.9867,297.1551,296.6104,296.6698,3273.0
2025-02-21 10:55:00,299.5,300.48,299.22,300.34,16436.0,296.6104,297.5809,296.3331,297.4423,16436.0
2025-02-21 11:00:00,300.44,301.07,300.33,300.33,9367.0,297.5413,298.1652,297.4324,297.4324,9367.0
2025-02-21 11:05:00,300.33,300.52,300.07,300.28,3064.0,297.4324,297.6205,297.1749,297.3829,3064.0
2025-02-21 11:10:00,300.25,300.68,300.24,300.57,3570.0,297.3531,297.779,297.3432,297.6701,3570.0
2025-02-21 11:15:00,300.67,301.2,300.62,301.2,11221.0,297.7691,298.294,297.7196,298.294,11221.0
2025-02-21 11:20:00,301.07,301.65,301.07,301.3,4318.0,298.1652,298.7396,298.1652,298.393,4318.0
2025-02-21 11:25:00,301.1,301.32,300.15,300.43,14826.0,298.1949,298.4128,297.2541,297.5314,14826.0
2025-02-21 11:30:00,300.68,300.87,300.34,300.38,15458.0,297.779,297.9672,297.4423,297.4819,15458.0
2025-02-21 11:35:00,300.38,300.85,300.38,300.85,7355.0,297.4819,297.9474,297.4819,297.9474,7355.0
2025-02-21 11:40:00,300.85,301.14,300.42,300.62,14032.0,297.9474,298.2346,297.5215,297.7196,14032.0
2025-02-21 11:45:00,300.62,301.14,300.61,300.94,5232.0,297.7196,298.2346,297.7097,298.0365,5232.0
2025-02-21 11:50:00,301.0,301.07,300.48,301.0,5559.0,298.0959,298.1652,297.5809,298.0959,5559.0
2025-02-21 11:55:00,300.81,301.18,300.61,300.96,12524.0,297.9077,298.2742,297.7097,298.0563,12524.0
2025-02-21 12:00:00,300.96,301.61,300.89,301.43,15087.0,298.0563,298.7,297.987,298.5218,15087.0
2025-02-21 12:05:00,301.64,302.48,301.27,302.48,11582.0,298.7297,299.5616,298.3633,299.5616,11582.0
2025-02-21 12:10:00,302.45,302.72,302.25,302.72,5854.0,299.5319,299.7993,299.3339,299.7993,5854.0
2025-02-21 12:15:00,302.56,302.6,302.0,302.0,12379.0,299.6409,299.6805,299.0863,299.0863,12379.0
2025-02-21 12:20:00,302.09,302.49,301.87,301.9,7564.0,299.1754,299.5715,298.9575,298.9872,7564.0
2025-02-21 12:25:00,301.9,302.22,301.08,301.13,13465.0,298.9872,299.3041,298.1751,298.2247,13465.0
2025-02-21 12:30:00,300.98,301.54,300.92,301.41,3243.0,298.0761,298.6307,298.0167,298.502,3243.0
2025-02-21 12:35:00,301.3,301.46,300.86,301.01,6449.0,298.393,298.5515,297.9573,298.1058,6449.0
2025-02-21 12:40:00,300.92,301.72,300.9,301.72,2710.0,298.0167,298.809,297.9969,298.809,2710.0
2025-02-21 12:45:00,301.9,301.9,300.81,301.0,11825.0,298.9872,298.9872,297.9077,298.0959,11825.0
2025-02-21 12:50:00,301.05,301.62,300.8,301.39,5283.0,298.1454,298.7099,297.8978,298.4822,5283.0
2025-02-21 12:55:00,301.38,301.53,301.0,301.51,5000.0,298.4722,298.6208,298.0959,298.601,5000.0
2025-02-21 13:00:00,301.5,301.86,301.15,301.69,9403.0,298.5911,298.9476,298.2445,298.7793,9403.0
2025-02-21 13:05:00,301.78,302.17,301.7,301.96,5041.0,298.8684,299.2546,298.7892,299.0467,5041.0
2025-02-21 13:10:00,302.15,302.85,302.08,302.85,6411.0,299.2348,299.9281,299.1655,299.9281,6411.0
2025-02-21 13:15:00,302.98,303.15,302.22,302.38,12169.0,300.0568,300.2252,299.3041,299.4626,12169.0
2025-02-21 13:20:00,302.38,302.39,302.0,302.25,6523.0,299.4626,299.4725,299.0863,299.3339,6523.0
2025-02-21 13:25:00,302.0,302.0,301.69,301.9,2722.0,299.0863,299.0863,298.7793,298.9872,2722.0
2025-02-21 13:30:00,301.81,301.93,301.59,301.75,3509.0,298.8981,299.0169,298.6802,298.8387,3509.0
2025-02-21 13:35:00,301.89,302.1,301.79,302.1,5213.0,298.9773,299.1853,298.8783,299.1853,5213.0
2025-02-21 13:40:00,301.94,302.07,301.56,301.57,7958.0,299.0268,299.1556,298.6505,298.6604,7958.0
2025-02-21 13:45:00,301.26,301.83,301.14,301.55,5696.0,298.3534,298.9179,298.2346,298.6406,5696.0
2025-02-21 13:50:00,301.51,302.15,301.41,302.14,7170.0,298.601,299.2348,298.502,299.2249,7170.0
2025-02-21 13:55:00,302.27,302.4,302.04,302.18,3400.0,299.3537,299.4824,299.1259,299.2645,3400.0
2025-02-21 14:00:00,302.18,302.65,301.94,302.42,22872.0,299.2645,299.73,299.0268,299.5022,22872.0
2025-02-21 14:05:00,302.5,302.78,302.34,302.55,3588.0,299.5814,299.8587,299.423,299.631,3588.0
2025-02-21 14:10:00,302.41,303.45,302.41,303.26,12460.0,299.4923,300.5223,299.4923,300.3341,12460.0
2025-02-21 14:15:00,303.38,303.65,303.21,303.65,6919.0,300.453,300.7203,300.2846,300.7203,6919.0
2025-02-21 14:20:00,303.69,304.01,303.49,303.8,44930.0,300.76,301.0769,300.5619,300.8689,44930.0
2025-02-21 14:25:00,303.85,303.95,303.6,303.94,48293.0,300.9184,301.0175,300.6708,301.0075,48293.0
2025-02-21 14:30:00,303.85,303.86,303.25,303.27,33077.0,300.9184,300.9283,300.3242,300.344,33077.0
2025-02-21 14:35:00,303.27,303.67,303.04,303.49,8504.0,300.344,300.7402,300.1162,300.5619,8504.0
2025-02-21 14:40:00,303.41,303.92,302.61,303.15,23712.0,300.4827,300.9877,299.6904,300.2252,23712.0
2025-02-21 14:45:00,303.16,303.51,303.09,303.38,2345.0,300.2351,300.5817,300.1657,300.453,2345.0
2025-02-21 14:50:00,303.42,303.53,302.9,303.11,10518.0,300.4926,300.6015,299.9776,300.1856,10518.0
2025-02-21 14:55:00,303.16,303.19,302.66,302.69,7429.0,300.2351,300.2648,299.7399,299.7696,7429.0
2025-02-21 15:00:00,302.49,302.6,302.07,302.45,9736.0,299.5715,299.6805,299.1556,299.5319,9736.0
2025-02-21 15:05:00,302.62,302.65,301.75,302.0,8668.0,299.7003,299.73,298.8387,299.0863,8668.0
2025-02-21 15:10:00,302.06,302.35,301.15,301.15,15385.0,299.1457,299.4329,298.2445,298.2445,15385.0
2025-02-21 15:15:00,300.9,301.43,300.9,301.08,4153.0,297.9969,298.5218,297.9969,298.1751,4153.0
2025-02-21 15:20:00,301.08,301.48,301.04,301.48,4873.0,298.1751,298.5713,298.1355,298.5713,4873.0
2025-02-21 15:25:00,301.48,301.6,301.32,301.48,3054.0,298.5713,298.6901,298.4128,298.5713,3054.0
2025-02-21 15:30:00,301.34,301.38,300.94,300.94,6077.0,298.4326,298.4722,298.0365,298.0365,6077.0
2025-02-21 15:35:00,300.94,300.95,300.33,300.5,30268.0,298.0365,298.0464,297.4324,297.6007,30268.0
2025-02-21 15:40:00,300.47,301.18,300.34,301.08,68385.0,297.571,298.2742,297.4423,298.1751,68385.0
2025-02-21 15:45:00,301.16,301.42,300.33,300.87,14693.0,298.2544,298.5119,297.4324,297.9672,14693.0
2025-02-21 15:50:00,300.88,300.93,299.74,300.33,24762.0,297.9771,298.0266,296.8481,297.4324,24762.0
2025-02-21 15:55:00,300.4,300.72,299.78,299.82,104474.0,297.5017,297.8186,296.8877,296.9273,104474.0
2025-02-24 09:30:00,298.74,299.78,297.89,298.92,22640.0,295.8577,296.8877,295.0159,296.036,22640.0
2025-02-24 09:35:00,298.49,298.49,296.4,296.64,10474.0,295.6101,295.6101,293.5403,293.778,10474.0
2025-02-24 09:40:00,296.4,296.88,295.58,296.28,23987.0,293.5403,294.0157,292.7282,293.4215,23987.0
2025-02-24 09:45:00,296.06,296.12,294.01,294.46,18140.0,293.2036,293.263,291.1734,291.619,18140.0
2025-02-24 09:50:00,294.29,296.2,294.21,295.92,19297.0,291.4507,293.3422,291.3714,293.0649,19297.0
2025-02-24 09:55:00,295.93,297.24,295.68,297.24,15913.0,293.0748,294.3722,292.8272,294.3722,15913.0
2025-02-24 10:00:00,297.02,297.88,297.02,297.84,5384.0,294.1543,295.006,294.1543,294.9664,5384.0
2025-02-24 10:05:00,297.84,301.15,297.74,301.15,25278.0,294.9664,298.2445,294.8674,298.2445,25278.0
2025-02-24 10:10:00,301.26,301.79,299.95,300.15,30294.0,298.3534,298.8783,297.056,297.2541,30294.0
2025-02-24 10:15:00,300.23,300.23,299.13,299.26,18695.0,297.3333,297.3333,296.244,296.3727,18695.0
2025-02-24 10:20:00,299.63,300.43,299.56,300.3,9352.0,296.7391,297.5314,296.6698,297.4027,9352.0
2025-02-24 10:25:00,300.14,300.36,299.22,299.92,11685.0,297.2442,297.4621,296.3331,297.0263,11685.0
2025-02-24 10:30:00,299.56,300.18,299.54,299.82,4916.0,296.6698,297.2838,296.65,296.9273,4916.0
2025-02-24 10:35:00,299.81,300.91,299.54,300.56,11305.0,296.9174,298.0068,296.65,297.6602,11305.0
2025-02-24 10:40:00,300.56,301.58,300.56,301.46,6745.0,297.6602,298.6703,297.6602,298.5515,6745.0
2025-02-24 10:45:00,301.2,302.86,300.89,302.35,19652.0,298.294,299.938,297.987,299.4329,19652.0
2025-02-24 10:50:00,302.37,302.52,301.46,301.47,5526.0,299.4527,299.6012,298.5515,298.5614,5526.0
2025-02-24 10:55:00,301.17,301.44,300.85,300.92,7908.0,298.2643,298.5317,297.9474,298.0167,7908.0
2025-02-24 11:00:00,301.19,301.57,300.76,301.14,11818.0,298.2841,298.6604,297.8582,298.2346,11818.0
2025-02-24 11:05:00,301.14,301.22,300.22,300.62,38764.0,298.2346,298.3138,297.3234,297.7196,38764.0
2025-02-24 11:10:00,300.62,302.06,300.61,302.06,3258.0,297.7196,299.1457,297.7097,299.1457,3258.0
2025-02-24 11:15:00,302.06,302.06,301.51,301.73,5407.0,299.1457,299.1457,298.601,298.8189,5407.0
2025-02-24 11:20:00,301.51,301.87,301.37,301.59,7492.0,298.601,298.9575,298.4623,298.6802,7492.0
2025-02-24 11:25:00,301.55,301.63,301.15,301.16,6817.0,298.6406,298.7198,298.2445,298.2544,6817.0
2025-02-24 11:30:00,301.39,301.63,301.35,301.56,1613.0,298.4822,298.7198,298.4425,298.6505,1613.0
2025-02-24 11:35:00,301.82,302.17,301.56,301.66,7436.0,298.908,299.2546,298.6505,298.7495,7436.0
2025-02-24 11:40:00,301.67,301.79,301.01,301.02,10966.0,298.7594,298.8783,298.1058,298.1157,10966.0
2025-02-24 11:45:00,301.28,301.98,301.06,301.98,6100.0,298.3732,299.0665,298.1553,299.0665,6100.0
2025-02-24 11:50:00,301.76,302.1,301.76,302.1,1782.0,298.8486,299.1853,298.8486,299.1853,1782.0
2025-02-24 11:55:00,302.17,302.43,301.79,302.01,7078.0,299.2546,299.5121,298.8783,299.0962,7078.0
2025-02-24 12:00:00,301.96,301.96,301.24,301.24,4264.0,299.0467,299.0467,298.3336,298.3336,4264.0
2025-02-24 12:05:00,301.31,301.45,301.31,301.43,1674.0,298.4029,298.5416,298.4029,298.5218,1674.0
2025-02-24 12:10:00,301.43,302.05,301.43,301.97,4238.0,298.5218,299.1358,298.5218,299.0566,4238.0
2025-02-24 12:15:00,302.01,302.05,301.67,301.81,4437.0,299.0962,299.1358,298.7594,298.8981,4437.0
2025-02-24 12:20:00,301.67,302.06,301.67,302.03,5105.0,298.7594,299.1457,298.7594,299.116,5105.0
2025-02-24 12:25:00,301.87,301.95,301.66,301.66,4778.0,298.9575,299.0367,298.7495,298.7495,4778.0
2025-02-24 12:30:00,301.78,301.8,301.66,301.66,1519.0,298.8684,298.8882,298.7495,298.7495,1519.0
2025-02-24 12:35:00,301.72,302.0,301.31,301.81,8658.0,298.809,299.0863,298.4029,298.8981,8658.0
2025-02-24 12:40:00,301.93,301.93,301.69,301.69,500.0,299.0169,299.0169,298.7793,298.7793,500.0
2025-02-24 12:45:00,301.68,301.87,300.91,301.0,7599.0,298.7694,298.9575,298.0068,298.0959,7599.0
2025-02-24 12:50:00,300.9,301.44,300.9,301.21,1600.0,297.9969,298.5317,297.9969,298.3039,1600.0
2025-02-24 12:55:00,301.48,301.7,301.39,301.51,11965.0,298.5713,298.7892,298.4822,298.601,11965.0
2025-02-24 13:00:00,301.51,301.51,301.28,301.47,9362.0,298.601,298.601,298.3732,298.5614,9362.0
2025-02-24 13:05:00,301.32,301.83,301.25,301.81,4897.0,298.4128,298.9179,298.3435,298.8981,4897.0
2025-02-24 13:10:00,301.7,301.74,301.7,301.74,1100.0,298.7892,298.8288,298.7892,298.8288,1100.0
2025-02-24 13:15:00,301.68,301.75,301.58,301.58,1101.0,298.7694,298.8387,298.6703,298.6703,1101.0
2025-02-24 13:20:00,301.57,301.87,301.57,301.58,3241.0,298.6604,298.9575,298.6604,298.6703,3241.0
2025-02-24 13:25:00,301.75,301.95,301.75,301.86,2090.0,298.8387,299.0367,298.8387,298.9476,2090.0
2025-02-24 13:30:00,301.86,302.02,301.71,302.02,4629.0,298.9476,299.1061,298.7991,299.1061,4629.0
2025-02-24 13:35:00,302.02,302.14,301.84,301.98,6310.0,299.1061,299.2249,298.9278,299.0665,6310.0
2025-02-24 13:40:00,302.02,302.17,301.28,301.46,8263.0,299.1061,299.2546,298.3732,298.5515,8263.0
2025-02-24 13:45:00,301.42,301.46,301.02,301.06,9638.0,298.5119,298.5515,298.1157,298.1553,9638.0
2025-02-24 13:50:00,301.05,301.47,301.0,301.39,1400.0,298.1454,298.5614,298.0959,298.4822,1400.0
2025-02-24 13:55:00,301.56,301.63,301.41,301.63,2045.0,298.6505,298.7198,298.502,298.7198,2045.0
2025-02-24 14:00:00,301.58,301.91,301.5,301.8,12251.0,298.6703,298.9971,298.5911,298.8882,12251.0
2025-02-24 14:05:00,301.8,301.8,301.7,301.78,1418.0,298.8882,298.8882,298.7892,298.8684,1418.0
2025-02-24 14:10:00,301.78,301.97,301.67,301.76,3497.0,298.8684,299.0566,298.7594,298.8486,3497.0
2025-02-24 14:15:00,301.85,302.3,301.8,301.8,2657.0,298.9377,299.3834,298.8882,298.8882,2657.0
2025-02-24 14:20:00,301.92,302.0,301.69,301.86,4782.0,299.007,299.0863,298.7793,298.9476,4782.0
2025-02-24 14:25:00,301.99,302.5,301.91,302.3,3565.0,299.0764,299.5814,298.9971,299.3834,3565.0
2025-02-24 14:30:00,302.3,302.51,302.25,302.43,1900.0,299.3834,299.5913,299.3339,299.5121,1900.0
2025-02-24 14:35:00,302.43,302.44,302.23,302.32,8428.0,299.5121,299.522,299.314,299.4032,8428.0
2025-02-24 14:40:00,302.28,302.71,302.17,302.51,12220.0,299.3636,299.7894,299.2546,299.5913,12220.0
2025-02-24 14:45:00,302.69,302.8,302.52,302.69,6058.0,299.7696,299.8785,299.6012,299.7696,6058.0
2025-02-24 14:50:00,302.69,302.91,302.52,302.74,2403.0,299.7696,299.9875,299.6012,299.8191,2403.0
2025-02-24 14:55:00,302.61,302.83,302.6,302.82,6020.0,299.6904,299.9083,299.6805,299.8984,6020.0
2025-02-24 15:00:00,302.88,303.0,302.76,302.94,6999.0,299.9578,300.0766,299.8389,300.0172,6999.0
2025-02-24 15:05:00,303.06,303.17,302.96,303.12,5317.0,300.136,300.245,300.037,300.1955,5317.0
2025-02-24 15:10:00,303.07,303.18,302.81,302.81,5228.0,300.1459,300.2549,299.8885,299.8885,5228.0
2025-02-24 15:15:00,302.76,303.33,302.76,303.18,12739.0,299.8389,300.4034,299.8389,300.2549,12739.0
2025-02-24 15:20:00,303.17,303.17,302.42,302.42,11066.0,300.245,300.245,299.5022,299.5022,11066.0
2025-02-24 15:25:00,302.5,302.51,301.85,301.97,12218.0,299.5814,299.5913,298.9377,299.0566,12218.0
2025-02-24 15:30:00,302.05,302.24,301.37,301.41,9802.0,299.1358,299.324,298.4623,298.502,9802.0
2025-02-24 15:35:00,301.47,301.47,300.88,301.02,18553.0,298.5614,298.5614,297.9771,298.1157,18553.0
2025-02-24 15:40:00,300.87,301.97,300.87,301.87,17321.0,297.9672,299.0566,297.9672,298.9575,17321.0
2025-02-24 15:45:00,301.75,302.47,301.31,302.33,14463.0,298.8387,299.5517,298.4029,299.4131,14463.0
2025-02-24 15:50:00,302.38,303.07,301.16,301.35,34675.0,299.4626,300.1459,298.2544,298.4425,34675.0
2025-02-24 15:55:00,301.52,301.52,300.18,301.1,123217.0,298.6109,298.6109,297.2838,298.1949,123217.0
2025-02-25 09:30:00,302.21,306.15,301.31,305.99,16538.0,299.2942,303.1962,298.4029,303.0378,16538.0
2025-02-25 09:35:00,306.27,306.32,305.16,305.62,6178.0,303.3151,303.3646,302.2158,302.6713,6178.0
2025-02-25 09:40:00,305.63,307.89,305.15,307.65,21605.0,302.6812,304.9194,302.2059,304.6818,21605.0
2025-02-25 09:45:00,307.72,308.99,307.3,308.94,17999.0,304.7511,306.0088,304.3351,305.9593,17999.0
2025-02-25 09:50:00,308.96,310.76,308.96,310.02,19882.0,305.9791,307.7617,305.9791,307.0289,19882.0
2025-02-25 09:55:00,309.54,310.23,308.64,309.51,15393.0,306.5535,307.2369,305.6622,306.5238,15393.0
2025-02-25 10:00:00,309.07,309.07,307.62,308.17,10905.0,306.0881,306.0881,304.652,305.1967,10905.0
2025-02-25 10:05:00,308.17,309.45,308.16,309.44,28314.0,305.1967,306.4644,305.1868,306.4545,28314.0
2025-02-25 10:10:00,309.1,310.23,308.61,310.23,8556.0,306.1178,307.2369,305.6325,307.2369,8556.0
2025-02-25 10:15:00,310.0,311.38,309.69,311.26,18584.0,307.0091,308.3758,306.7021,308.2569,18584.0
2025-02-25 10:20:00,311.2,311.36,310.54,310.94,17632.0,308.1975,308.356,307.5439,307.94,17632.0
2025-02-25 10:25:00,310.94,311.81,310.22,310.8,25451.0,307.94,308.8016,307.227,307.8014,25451.0
2025-02-25 10:30:00,310.89,310.89,310.06,310.69,8121.0,307.8905,307.8905,307.0685,307.6924,8121.0
2025-02-25 10:35:00,310.78,311.08,309.46,310.06,17886.0,307.7816,308.0787,306.4743,307.0685,17886.0
2025-02-25 10:40:00,310.06,311.46,310.03,311.44,6867.0,307.0685,308.455,307.0388,308.4352,6867.0
2025-02-25 10:45:00,311.45,311.59,310.46,311.06,20378.0,308.4451,308.5837,307.4646,308.0589,20378.0
2025-02-25 10:50:00,311.06,312.14,311.01,311.91,33381.0,308.0589,309.1284,308.0093,308.9007,33381.0
2025-02-25 10:55:00,312.12,312.8,312.08,312.08,24795.0,309.1086,309.7821,309.069,309.069,24795.0
2025-02-25 11:00:00,312.08,312.8,311.85,312.7,22007.0,309.069,309.7821,308.8412,309.683,22007.0
2025-02-25 11:05:00,312.77,313.29,312.58,312.58,21625.0,309.7524,310.2673,309.5642,309.5642,21625.0
2025-02-25 11:10:00,312.54,312.94,311.39,312.84,54879.0,309.5246,309.9207,308.3857,309.8217,54879.0
2025-02-25 11:15:00,313.18,313.28,312.1,312.7,14436.0,310.1584,310.2574,309.0888,309.683,14436.0
2025-02-25 11:20:00,312.81,312.81,311.95,312.0,7423.0,309.792,309.792,308.9403,308.9898,7423.0
2025-02-25 11:25:00,311.98,312.7,311.71,311.71,25885.0,308.97,309.683,308.7026,308.7026,25885.0
2025-02-25 11:30:00,311.46,311.58,311.11,311.42,5845.0,308.455,308.5738,308.1084,308.4154,5845.0
2025-02-25 11:35:00,311.41,311.59,311.15,311.38,11182.0,308.4055,308.5837,308.148,308.3758,11182.0
2025-02-25 11:40:00,311.18,311.65,310.85,311.47,70604.0,308.1777,308.6432,307.8509,308.4649,70604.0
2025-02-25 11:45:00,311.49,311.49,309.71,309.78,65472.0,308.4847,308.4847,306.7219,306.7912,65472.0
2025-02-25 11:50:00,310.09,310.09,308.89,309.14,23571.0,307.0982,307.0982,305.9098,306.1574,23571.0
2025-02-25 11:55:00,309.19,309.19,305.18,307.87,37037.0,306.2069,306.2069,302.2356,304.8996,37037.0
2025-02-25 12:00:00,307.52,309.2,307.5,308.6,24452.0,304.553,306.2168,304.5332,305.6226,24452.0
2025-02-25 12:05:00,308.86,309.88,308.13,308.69,24900.0,305.8801,306.8902,305.1571,305.7117,24900.0
2025-02-25 12:10:00,308.87,309.37,308.35,308.99,28302.0,305.89,306.3852,305.375,306.0088,28302.0
2025-02-25 12:15:00,308.8,309.16,307.78,308.84,10139.0,305.8207,306.1772,304.8105,305.8603,10139.0
2025-02-25 12:20:00,308.85,308.89,307.37,308.68,12403.0,305.8702,305.9098,304.4045,305.7018,12403.0
2025-02-25 12:25:00,308.91,309.28,308.43,308.92,15814.0,305.9296,306.296,305.4542,305.9395,15814.0
2025-02-25 12:30:00,309.0,310.25,308.94,309.31,13382.0,306.0187,307.2567,305.9593,306.3257,13382.0
2025-02-25 12:35:00,309.31,309.81,308.78,309.03,16285.0,306.3257,306.8209,305.8009,306.0484,16285.0
2025-02-25 12:40:00,309.23,309.81,309.08,309.64,9485.0,306.2465,306.8209,306.098,306.6526,9485.0
2025-02-25 12:45:00,309.56,309.83,309.36,309.36,13690.0,306.5733,306.8407,306.3753,306.3753,13690.0
2025-02-25 12:50:00,309.51,309.98,309.35,309.86,9718.0,306.5238,306.9893,306.3654,306.8704,9718.0
2025-02-25 12:55:00,309.76,310.15,309.05,309.38,23600.0,306.7714,307.1576,306.0682,306.3951,23600.0
2025-02-25 13:00:00,309.35,309.65,309.3,309.46,8747.0,306.3654,306.6625,306.3158,306.4743,8747.0
2025-02-25 13:05:00,309.65,309.89,309.15,309.46,7539.0,306.6625,306.9001,306.1673,306.4743,7539.0
2025-02-25 13:10:00,309.41,309.41,308.48,308.48,6456.0,306.4248,306.4248,305.5037,305.5037,6456.0
2025-02-25 13:15:00,308.45,309.09,308.44,308.91,6371.0,305.474,306.1079,305.4641,305.9296,6371.0
2025-02-25 13:20:00,308.94,309.28,308.88,309.06,7971.0,305.9593,306.296,305.8999,306.0781,7971.0
2025-02-25 13:25:00,309.06,309.3,308.67,309.08,8567.0,306.0781,306.3158,305.6919,306.098,8567.0
2025-02-25 13:30:00,309.3,309.51,309.3,309.36,4220.0,306.3158,306.5238,306.3158,306.3753,4220.0
2025-02-25 13:35:00,309.36,310.28,309.33,309.87,20740.0,306.3753,307.2864,306.3455,306.8803,20740.0
2025-02-25 13:40:00,309.82,310.4,309.74,309.82,2817.0,306.8308,307.4052,306.7516,306.8308,2817.0
2025-02-25 13:45:00,310.06,310.81,310.06,310.55,1987.0,307.0685,307.8113,307.0685,307.5538,1987.0
2025-02-25 13:50:00,310.55,310.97,310.25,310.97,8688.0,307.5538,307.9697,307.2567,307.9697,8688.0
2025-02-25 13:55:00,310.97,311.49,310.97,311.12,7959.0,307.9697,308.4847,307.9697,308.1183,7959.0
2025-02-25 14:00:00,310.98,311.11,310.82,311.11,10393.0,307.9796,308.1084,307.8212,308.1084,10393.0
2025-02-25 14:05:00,311.03,311.1,310.15,310.24,6485.0,308.0291,308.0985,307.1576,307.2468,6485.0
2025-02-25 14:10:00,310.0,310.14,309.56,309.79,6612.0,307.0091,307.1477,306.5733,306.8011,6612.0
2025-02-25 14:15:00,309.94,310.96,309.73,310.72,12740.0,306.9497,307.9598,306.7417,307.7221,12740.0
2025-02-25 14:20:00,310.72,311.08,310.66,310.83,8490.0,307.7221,308.0787,307.6627,307.8311,8490.0
2025-02-25 14:25:00,310.81,310.89,310.11,310.41,15334.0,307.8113,307.8905,307.118,307.4151,15334.0
2025-02-25 14:30:00,310.71,311.28,310.69,311.06,7947.0,307.7122,308.2767,307.6924,308.0589,7947.0
2025-02-25 14:35:00,311.17,312.25,311.17,312.05,9058.0,308.1678,309.2374,308.1678,309.0393,9058.0
2025-02-25 14:40:00,312.18,312.56,311.85,312.56,5947.0,309.168,309.5444,308.8412,309.5444,5947.0
2025-02-25 14:45:00,312.41,312.6,312.15,312.38,6768.0,309.3958,309.584,309.1383,309.3661,6768.0
2025-02-25 14:50:00,312.38,313.45,312.16,313.42,33955.0,309.3661,310.4258,309.1482,310.3961,33955.0
2025-02-25 14:55:00,313.38,313.39,312.61,312.65,20895.0,310.3565,310.3664,309.5939,309.6335,20895.0
2025-02-25 15:00:00,312.64,313.21,312.54,313.04,16781.0,309.6236,310.1881,309.5246,310.0198,16781.0
2025-02-25 15:05:00,312.96,313.3,312.56,312.72,10328.0,309.9405,310.2772,309.5444,309.7028,10328.0
2025-02-25 15:10:00,312.72,312.72,311.86,312.02,14561.0,309.7028,309.7028,308.8511,309.0096,14561.0
2025-02-25 15:15:00,311.9,312.16,311.79,311.92,9003.0,308.8907,309.1482,308.7818,308.9106,9003.0
2025-02-25 15:20:00,311.88,313.05,311.8,312.91,7590.0,308.8709,310.0297,308.7917,309.891,7590.0
2025-02-25 15:25:00,312.96,313.58,312.95,313.3,26821.0,309.9405,310.5545,309.9306,310.2772,26821.0
2025-02-25 15:30:00,313.21,313.61,312.97,313.35,10532.0,310.1881,310.5843,309.9504,310.3268,10532.0
2025-02-25 15:35:00,313.32,313.41,312.82,313.27,17134.0,310.297,310.3862,309.8019,310.2475,17134.0
2025-02-25 15:40:00,313.27,313.27,312.75,313.15,15880.0,310.2475,310.2475,309.7325,310.1287,15880.0
2025-02-25 15:45:00,313.06,313.46,312.93,313.01,15033.0,310.0396,310.4357,309.9108,309.99,15033.0
2025-02-25 15:50:00,312.93,313.72,312.35,313.72,43092.0,309.9108,310.6932,309.3364,310.6932,43092.0
2025-02-25 15:55:00,313.86,315.16,313.83,313.93,133477.0,310.8318,312.1193,310.8021,310.9012,133477.0
2025-02-26 09:30:00,310.45,312.97,308.87,309.84,22333.0,307.4547,309.9504,305.89,306.8506,22333.0
2025-02-26 09:35:00,311.0,311.81,308.12,308.42,26366.0,307.9994,308.8016,305.1472,305.4443,26366.0
2025-02-26 09:40:00,308.32,309.19,307.07,308.16,20352.0,305.3453,306.2069,304.1073,305.1868,20352.0
2025-02-26 09:45:00,308.16,308.64,307.22,308.63,36194.0,305.1868,305.6622,304.2559,305.6523,36194.0
2025-02-26 09:50:00,308.78,308.9,307.05,307.05,16126.0,305.8009,305.9197,304.0875,304.0875,16126.0
2025-02-26 09:55:00,307.06,307.26,305.77,305.77,13339.0,304.0974,304.2955,302.8199,302.8199,13339.0
2025-02-26 10:00:00,306.09,306.37,304.8,304.82,31532.0,303.1368,303.4141,301.8593,301.8791,31532.0
2025-02-26 10:05:00,304.42,305.15,304.36,304.75,14384.0,301.4829,302.2059,301.4235,301.8097,14384.0
2025-02-26 10:10:00,304.92,305.03,303.81,304.3,11856.0,301.9781,302.087,300.8788,301.3641,11856.0
2025-02-26 10:15:00,304.3,304.62,303.82,304.09,28238.0,301.3641,301.681,300.8887,301.1561,28238.0
2025-02-26 10:20:00,304.12,305.05,303.37,304.58,12737.0,301.1858,302.1068,300.443,301.6414,12737.0
2025-02-26 10:25:00,304.52,305.72,304.41,305.56,10403.0,301.582,302.7704,301.473,302.6119,10403.0
2025-02-26 10:30:00,305.38,306.07,305.2,305.2,7475.0,302.4337,303.117,302.2554,302.2554,7475.0
2025-02-26 10:35:00,305.02,305.02,304.31,304.49,5800.0,302.0771,302.0771,301.374,301.5522,5800.0
2025-02-26 10:40:00,304.38,305.75,304.31,305.55,9352.0,301.4433,302.8001,301.374,302.602,9352.0
2025-02-26 10:45:00,305.55,305.96,305.38,305.74,3033.0,302.602,303.0081,302.4337,302.7902,3033.0
2025-02-26 10:50:00,305.98,306.92,305.98,306.57,2357.0,303.0279,303.9588,303.0279,303.6122,2357.0
2025-02-26 10:55:00,306.78,306.86,306.55,306.86,2832.0,303.8201,303.8994,303.5924,303.8994,2832.0
2025-02-26 11:00:00,306.81,307.13,306.54,307.0,10089.0,303.8499,304.1668,303.5825,304.038,10089.0
2025-02-26 11:05:00,307.11,307.66,307.06,307.61,3301.0,304.147,304.6917,304.0974,304.6421,3301.0
2025-02-26 11:10:00,307.44,307.59,307.36,307.54,4758.0,304.4738,304.6223,304.3946,304.5728,4758.0
2025-02-26 11:15:00,307.5,307.54,306.81,306.81,10416.0,304.5332,304.5728,303.8499,303.8499,10416.0
2025-02-26 11:20:00,306.81,307.36,306.51,307.27,10891.0,303.8499,304.3946,303.5528,304.3054,10891.0
2025-02-26 11:25:00,307.28,307.32,306.68,306.68,4228.0,304.3153,304.3549,303.7211,303.7211,4228.0
2025-02-26 11:30:00,306.69,306.74,306.52,306.52,2314.0,303.731,303.7805,303.5627,303.5627,2314.0
2025-02-26 11:35:00,306.49,306.72,306.26,306.3,4982.0,303.5329,303.7607,303.3052,303.3448,4982.0
2025-02-26 11:40:00,306.29,306.29,305.37,305.6,6122.0,303.3349,303.3349,302.4238,302.6515,6122.0
2025-02-26 11:45:00,305.75,306.05,305.73,305.85,3180.0,302.8001,303.0972,302.7803,302.8991,3180.0
2025-02-26 11:50:00,305.74,306.25,305.74,306.24,4527.0,302.7902,303.2953,302.7902,303.2854,4527.0
2025-02-26 11:55:00,306.0,306.43,305.8,306.15,13271.0,303.0477,303.4735,302.8496,303.1962,13271.0
2025-02-26 12:00:00,306.21,307.23,306.14,306.74,13594.0,303.2556,304.2658,303.1863,303.7805,13594.0
2025-02-26 12:05:00,306.74,307.0,306.16,306.37,10602.0,303.7805,304.038,303.2061,303.4141,10602.0
2025-02-26 12:10:00,306.37,306.96,306.37,306.85,9749.0,303.4141,303.9984,303.4141,303.8895,9749.0
2025-02-26 12:15:00,306.85,307.24,306.71,307.24,6835.0,303.8895,304.2757,303.7508,304.2757,6835.0
2025-02-26 12:20:00,307.2,307.2,306.11,306.53,5890.0,304.2361,304.2361,303.1566,303.5726,5890.0
2025-02-26 12:25:00,306.54,306.81,306.4,306.52,3920.0,303.5825,303.8499,303.4438,303.5627,3920.0
2025-02-26 12:30:00,306.65,306.65,306.02,306.02,13791.0,303.6914,303.6914,303.0675,303.0675,13791.0
2025-02-26 12:35:00,305.91,305.91,305.54,305.54,3403.0,302.9585,302.9585,302.5921,302.5921,3403.0
2025-02-26 12:40:00,305.6,305.6,305.05,305.05,16296.0,302.6515,302.6515,302.1068,302.1068,16296.0
2025-02-26 12:45:00,305.19,305.63,305.19,305.43,4982.0,302.2455,302.6812,302.2455,302.4832,4982.0
2025-02-26 12:50:00,305.41,305.59,305.28,305.53,5745.0,302.4634,302.6416,302.3346,302.5822,5745.0
2025-02-26 12:55:00,305.48,305.48,304.91,305.2,8907.0,302.5327,302.5327,301.9682,302.2554,8907.0
2025-02-26 13:00:00,305.4,306.05,305.35,305.98,3402.0,302.4535,303.0972,302.4039,303.0279,3402.0
2025-02-26 13:05:00,306.17,306.44,306.14,306.15,2666.0,303.216,303.4834,303.1863,303.1962,2666.0
2025-02-26 13:10:00,306.38,306.48,306.02,306.17,7293.0,303.424,303.523,303.0675,303.216,7293.0
2025-02-26 13:15:00,306.02,306.18,306.02,306.15,6451.0,303.0675,303.2259,303.0675,303.1962,6451.0
2025-02-26 13:20:00,306.15,306.56,306.02,306.49,3108.0,303.1962,303.6023,303.0675,303.5329,3108.0
2025-02-26 13:25:00,306.43,306.56,306.04,306.11,7298.0,303.4735,303.6023,303.0873,303.1566,7298.0
2025-02-26 13:30:00,306.07,306.31,306.03,306.31,3600.0,303.117,303.3547,303.0774,303.3547,3600.0
2025-02-26 13:35:00,306.18,306.5,305.98,306.5,10355.0,303.2259,303.5428,303.0279,303.5428,10355.0
2025-02-26 13:40:00,306.42,306.66,306.42,306.56,1221.0,303.4636,303.7013,303.4636,303.6023,1221.0
2025-02-26 13:45:00,306.63,306.64,306.05,306.09,9256.0,303.6716,303.6815,303.0972,303.1368,9256.0
2025-02-26 13:50:00,306.13,306.22,305.95,306.03,2848.0,303.1764,303.2656,302.9982,303.0774,2848.0
2025-02-26 13:55:00,306.14,306.42,305.95,306.29,2984.0,303.1863,303.4636,302.9982,303.3349,2984.0
2025-02-26 14:00:00,306.3,306.58,306.16,306.27,7978.0,303.3448,303.6221,303.2061,303.3151,7978.0
2025-02-26 14:05:00,306.27,306.37,305.63,305.63,16162.0,303.3151,303.4141,302.6812,302.6812,16162.0
2025-02-26 14:10:00,305.64,305.96,305.48,305.84,7892.0,302.6911,303.0081,302.5327,302.8892,7892.0
2025-02-26 14:15:00,305.69,305.85,305.49,305.62,4731.0,302.7407,302.8991,302.5426,302.6713,4731.0
2025-02-26 14:20:00,305.62,306.6,305.62,306.52,5122.0,302.6713,303.6419,302.6713,303.5627,5122.0
2025-02-26 14:25:00,306.52,307.0,306.52,306.97,8178.0,303.5627,304.038,303.5627,304.0083,8178.0
2025-02-26 14:30:00,306.97,307.14,306.97,307.14,2169.0,304.0083,304.1767,304.0083,304.1767,2169.0
2025-02-26 14:35:00,307.27,307.64,307.22,307.55,15784.0,304.3054,304.6719,304.2559,304.5827,15784.0
2025-02-26 14:40:00,307.54,307.88,307.37,307.74,10300.0,304.5728,304.9095,304.4045,304.7709,10300.0
2025-02-26 14:45:00,307.74,308.04,307.73,307.92,1418.0,304.7709,305.068,304.761,304.9491,1418.0
2025-02-26 14:50:00,307.88,308.22,307.88,308.1,4893.0,304.9095,305.2463,304.9095,305.1274,4893.0
2025-02-26 14:55:00,308.06,308.21,307.63,307.63,14636.0,305.0878,305.2364,304.6619,304.6619,14636.0
2025-02-26 15:00:00,307.62,307.74,306.75,306.81,4530.0,304.652,304.7709,303.7904,303.8499,4530.0
2025-02-26 15:05:00,306.81,306.98,306.64,306.71,4891.0,303.8499,304.0182,303.6815,303.7508,4891.0
2025-02-26 15:10:00,306.77,306.86,306.57,306.6,5291.0,303.8102,303.8994,303.6122,303.6419,5291.0
2025-02-26 15:15:00,306.62,306.67,306.08,306.26,12630.0,303.6617,303.7112,303.1269,303.3052,12630.0
2025-02-26 15:20:00,306.13,306.52,306.13,306.38,7539.0,303.1764,303.5627,303.1764,303.424,7539.0
2025-02-26 15:25:00,306.21,306.29,305.75,305.75,14349.0,303.2556,303.3349,302.8001,302.8001,14349.0
2025-02-26 15:30:00,305.74,306.37,305.74,306.05,8801.0,302.7902,303.4141,302.7902,303.0972,8801.0
2025-02-26 15:35:00,306.3,306.31,305.96,306.2,12814.0,303.3448,303.3547,303.0081,303.2457,12814.0
2025-02-26 15:40:00,306.13,306.13,305.27,305.4,12691.0,303.1764,303.1764,302.3247,302.4535,12691.0
2025-02-26 15:45:00,305.39,305.57,304.9,305.16,33713.0,302.4436,302.6218,301.9583,302.2158,33713.0
2025-02-26 15:50:00,305.21,305.42,304.41,305.0,28005.0,302.2653,302.4733,301.473,302.0573,28005.0
2025-02-26 15:55:00,305.24,305.77,304.94,305.37,89228.0,302.295,302.8199,301.9979,302.4238,89228.0
2025-02-27 09:30:00,307.16,308.25,306.65,307.4,12857.0,304.1965,305.276,303.6914,304.4342,12857.0
2025-02-27 09:35:00,307.28,308.96,307.28,308.46,2937.0,304.3153,305.9791,304.3153,305.4839,2937.0
2025-02-27 09:40:00,308.06,308.06,306.66,307.53,13449.0,305.0878,305.0878,303.7013,304.5629,13449.0
2025-02-27 09:45:00,307.53,309.23,307.4,308.52,15570.0,304.5629,306.2465,304.4342,305.5434,15570.0
2025-02-27 09:50:00,308.11,308.64,307.7,308.22,9358.0,305.1373,305.6622,304.7313,305.2463,9358.0
2025-02-27 09:55:00,308.27,308.73,306.99,307.32,19618.0,305.2958,305.7513,304.0281,304.3549,19618.0
2025-02-27 10:00:00,307.4,307.48,304.68,304.88,14924.0,304.4342,304.5134,301.7404,301.9385,14924.0
2025-02-27 10:05:00,305.37,305.37,304.37,304.46,11065.0,302.4238,302.4238,301.4334,301.5225,11065.0
2025-02-27 10:10:00,304.37,305.52,304.02,305.26,13293.0,301.4334,302.5723,301.0868,302.3148,13293.0
2025-02-27 10:15:00,305.34,306.31,304.77,306.28,9133.0,302.394,303.3547,301.8295,303.325,9133.0
2025-02-27 10:20:00,306.6,307.42,306.19,307.0,7505.0,303.6419,304.454,303.2358,304.038,7505.0
2025-02-27 10:25:00,307.23,307.23,305.47,306.01,4770.0,304.2658,304.2658,302.5228,303.0576,4770.0
2025-02-27 10:30:00,305.78,306.04,305.46,305.68,7395.0,302.8298,303.0873,302.5129,302.7308,7395.0
2025-02-27 10:35:00,305.72,305.75,304.96,305.28,9531.0,302.7704,302.8001,302.0177,302.3346,9531.0
2025-02-27 10:40:00,305.4,305.99,305.31,305.99,11440.0,302.4535,303.0378,302.3643,303.0378,11440.0
2025-02-27 10:45:00,305.72,306.08,305.61,306.05,2186.0,302.7704,303.1269,302.6614,303.0972,2186.0
2025-02-27 10:50:00,306.05,306.47,305.79,306.47,2119.0,303.0972,303.5131,302.8397,303.5131,2119.0
2025-02-27 10:55:00,306.37,306.75,306.36,306.61,1656.0,303.4141,303.7904,303.4042,303.6518,1656.0
2025-02-27 11:00:00,306.62,306.89,306.61,306.89,1563.0,303.6617,303.9291,303.6518,303.9291,1563.0
2025-02-27 11:05:00,306.92,307.1,306.7,306.81,7363.0,303.9588,304.1371,303.7409,303.8499,7363.0
2025-02-27 11:10:00,306.89,306.9,305.96,306.29,5764.0,303.9291,303.939,303.0081,303.3349,5764.0
2025-02-27 11:15:00,306.46,306.6,306.39,306.51,2101.0,303.5032,303.6419,303.4339,303.5528,2101.0
2025-02-27 11:20:00,306.3,306.44,305.94,305.94,4347.0,303.3448,303.4834,302.9883,302.9883,4347.0
2025-02-27 11:25:00,305.95,306.11,305.72,305.86,2903.0,302.9982,303.1566,302.7704,302.909,2903.0
2025-02-27 11:30:00,305.78,306.55,305.78,306.46,3746.0,302.8298,303.5924,302.8298,303.5032,3746.0
2025-02-27 11:35:00,306.49,306.58,306.4,306.5,1200.0,303.5329,303.6221,303.4438,303.5428,1200.0
2025-02-27 11:40:00,306.4,306.5,306.17,306.26,10676.0,303.4438,303.5428,303.216,303.3052,10676.0
2025-02-27 11:45:00,306.24,306.69,306.18,306.54,4604.0,303.2854,303.731,303.2259,303.5825,4604.0
2025-02-27 11:50:00,306.47,306.54,306.1,306.11,5825.0,303.5131,303.5825,303.1467,303.1566,5825.0
2025-02-27 11:55:00,306.1,306.1,305.81,305.86,2300.0,303.1467,303.1467,302.8595,302.909,2300.0
2025-02-27 12:00:00,305.83,306.01,305.75,305.88,5323.0,302.8793,303.0576,302.8001,302.9288,5323.0
2025-02-27 12:05:00,305.95,306.0,305.57,305.66,6989.0,302.9982,303.0477,302.6218,302.711,6989.0
2025-02-27 12:10:00,305.58,305.96,305.58,305.78,5538.0,302.6317,303.0081,302.6317,302.8298,5538.0
2025-02-27 12:15:00,305.78,306.06,305.78,305.92,3721.0,302.8298,303.1071,302.8298,302.9684,3721.0
2025-02-27 12:20:00,305.79,306.16,305.79,306.11,6801.0,302.8397,303.2061,302.8397,303.1566,6801.0
2025-02-27 12:25:00,306.07,306.44,306.06,306.4,2824.0,303.117,303.4834,303.1071,303.4438,2824.0
2025-02-27 12:30:00,306.55,306.83,306.5,306.5,4609.0,303.5924,303.8697,303.5428,303.5428,4609.0
2025-02-27 12:35:00,306.69,306.75,306.44,306.45,6422.0,303.731,303.7904,303.4834,303.4933,6422.0
2025-02-27 12:40:00,306.46,306.54,305.79,305.83,5084.0,303.5032,303.5825,302.8397,302.8793,5084.0
2025-02-27 12:45:00,305.86,306.2,305.86,306.03,2421.0,302.909,303.2457,302.909,303.0774,2421.0
2025-02-27 12:50:00,306.03,306.34,306.02,306.24,3197.0,303.0774,303.3844,303.0675,303.2854,3197.0
2025-02-27 12:55:00,306.24,306.31,305.89,305.89,5246.0,303.2854,303.3547,302.9387,302.9387,5246.0
2025-02-27 13:00:00,305.91,306.38,305.91,305.98,10069.0,302.9585,303.424,302.9585,303.0279,10069.0
2025-02-27 13:05:00,305.89,306.05,305.69,305.88,6408.0,302.9387,303.0972,302.7407,302.9288,6408.0
2025-02-27 13:10:00,305.94,306.12,305.79,305.96,3182.0,302.9883,303.1665,302.8397,303.0081,3182.0
2025-02-27 13:15:00,306.0,306.25,305.9,306.06,3976.0,303.0477,303.2953,302.9486,303.1071,3976.0
2025-02-27 13:20:00,306.06,306.19,305.9,306.06,4758.0,303.1071,303.2358,302.9486,303.1071,4758.0
2025-02-27 13:25:00,306.06,306.14,305.9,306.14,12680.0,303.1071,303.1863,302.9486,303.1863,12680.0
2025-02-27 13:30:00,306.21,306.21,305.76,305.87,12957.0,303.2556,303.2556,302.81,302.9189,12957.0
2025-02-27 13:35:00,305.95,306.24,305.91,305.93,6133.0,302.9982,303.2854,302.9585,302.9783,6133.0
2025-02-27 13:40:00,306.08,306.1,305.76,305.76,5312.0,303.1269,303.1467,302.81,302.81,5312.0
2025-02-27 13:45:00,305.82,305.95,305.76,305.76,3140.0,302.8694,302.9982,302.81,302.81,3140.0
2025-02-27 13:50:00,305.84,305.99,305.76,305.88,4807.0,302.8892,303.0378,302.81,302.9288,4807.0
2025-02-27 13:55:00,305.91,305.92,305.37,305.41,8856.0,302.9585,302.9684,302.4238,302.4634,8856.0
2025-02-27 14:00:00,305.42,305.43,305.22,305.23,2185.0,302.4733,302.4832,302.2752,302.2851,2185.0
2025-02-27 14:05:00,305.12,305.58,305.09,305.49,7487.0,302.1762,302.6317,302.1465,302.5426,7487.0
2025-02-27 14:10:00,305.45,305.46,305.21,305.23,2797.0,302.503,302.5129,302.2653,302.2851,2797.0
2025-02-27 14:15:00,305.25,305.36,305.17,305.33,3061.0,302.3049,302.4138,302.2257,302.3841,3061.0
2025-02-27 14:20:00,305.41,305.69,305.3,305.44,5947.0,302.4634,302.7407,302.3544,302.4931,5947.0
2025-02-27 14:25:00,305.44,305.54,305.24,305.25,8422.0,302.4931,302.5921,302.295,302.3049,8422.0
2025-02-27 14:30:00,305.34,305.34,305.08,305.09,3493.0,302.394,302.394,302.1365,302.1465,3493.0
2025-02-27 14:35:00,305.09,305.23,304.74,304.98,9575.0,302.1465,302.2851,301.7998,302.0375,9575.0
2025-02-27 14:40:00,304.97,304.97,304.52,304.52,6998.0,302.0276,302.0276,301.582,301.582,6998.0
2025-02-27 14:45:00,304.56,304.8,304.48,304.73,7540.0,301.6216,301.8593,301.5423,301.7899,7540.0
2025-02-27 14:50:00,304.79,305.11,304.64,304.8,6360.0,301.8493,302.1663,301.7008,301.8593,6360.0
2025-02-27 14:55:00,304.86,305.17,304.77,305.07,7189.0,301.9187,302.2257,301.8295,302.1266,7189.0
2025-02-27 15:00:00,304.95,304.95,304.5,304.68,7651.0,302.0078,302.0078,301.5621,301.7404,7651.0
2025-02-27 15:05:00,304.59,304.65,304.1,304.1,10415.0,301.6513,301.7107,301.166,301.166,10415.0
2025-02-27 15:10:00,304.1,304.43,303.85,304.24,10139.0,301.166,301.4928,300.9184,301.3047,10139.0
2025-02-27 15:15:00,304.18,304.5,304.03,304.48,9908.0,301.2452,301.5621,301.0967,301.5423,9908.0
2025-02-27 15:20:00,304.41,305.09,304.4,304.45,15075.0,301.473,302.1465,301.4631,301.5126,15075.0
2025-02-27 15:25:00,304.52,304.53,304.11,304.31,5250.0,301.582,301.5919,301.1759,301.374,5250.0
2025-02-27 15:30:00,304.33,304.7,304.17,304.51,12803.0,301.3938,301.7602,301.2353,301.572,12803.0
2025-02-27 15:35:00,304.53,304.63,304.26,304.28,13326.0,301.5919,301.6909,301.3245,301.3443,13326.0
2025-02-27 15:40:00,304.19,304.52,304.07,304.25,19441.0,301.2551,301.582,301.1363,301.3146,19441.0
2025-02-27 15:45:00,304.38,304.38,303.89,304.21,18928.0,301.4433,301.4433,300.958,301.2749,18928.0
2025-02-27 15:50:00,304.2,304.39,302.68,302.84,35650.0,301.265,301.4532,299.7597,299.9182,35650.0
2025-02-27 15:55:00,302.84,303.5,302.63,302.84,96296.0,299.9182,300.5718,299.7102,299.9182,96296.0
2025-02-28 09:30:00,303.45,308.97,303.45,308.52,19461.0,300.5223,305.989,300.5223,305.5434,19461.0
2025-02-28 09:35:00,308.68,308.9,307.24,308.89,11059.0,305.7018,305.9197,304.2757,305.9098,11059.0
2025-02-28 09:40:00,308.51,308.74,306.63,306.65,10860.0,305.5335,305.7612,303.6716,303.6914,10860.0
2025-02-28 09:45:00,306.64,306.66,304.63,305.19,7355.0,303.6815,303.7013,301.6909,302.2455,7355.0
2025-02-28 09:50:00,305.47,306.63,304.99,306.56,4162.0,302.5228,303.6716,302.0474,303.6023,4162.0
2025-02-28 09:55:00,306.57,308.0,306.52,307.87,8005.0,303.6122,305.0284,303.5627,304.8996,8005.0
2025-02-28 10:00:00,307.87,307.87,306.79,307.35,25019.0,304.8996,304.8996,303.8301,304.3846,25019.0
2025-02-28 10:05:00,307.31,307.31,306.39,306.39,7101.0,304.345,304.345,303.4339,303.4339,7101.0
2025-02-28 10:10:00,306.19,306.23,305.49,305.49,6397.0,303.2358,303.2755,302.5426,302.5426,6397.0
2025-02-28 10:15:00,305.15,305.22,304.82,304.94,5503.0,302.2059,302.2752,301.8791,301.9979,5503.0
2025-02-28 10:20:00,304.87,306.0,304.87,305.0,7401.0,301.9286,303.0477,301.9286,302.0573,7401.0
2025-02-28 10:25:00,304.92,305.01,304.61,304.61,1426.0,301.9781,302.0672,301.6711,301.6711,1426.0
2025-02-28 10:30:00,304.58,305.47,304.15,305.41,7105.0,301.6414,302.5228,301.2155,302.4634,7105.0
2025-02-28 10:35:00,305.57,306.1,305.29,305.87,3068.0,302.6218,303.1467,302.3445,302.9189,3068.0
2025-02-28 10:40:00,306.02,306.08,305.22,305.22,10504.0,303.0675,303.1269,302.2752,302.2752,10504.0
2025-02-28 10:45:00,305.28,305.28,304.83,304.92,1406.0,302.3346,302.3346,301.889,301.9781,1406.0
2025-02-28 10:50:00,304.91,305.42,304.63,305.09,4692.0,301.9682,302.4733,301.6909,302.1465,4692.0
2025-02-28 10:55:00,304.98,305.49,304.96,305.46,2582.0,302.0375,302.5426,302.0177,302.5129,2582.0
2025-02-28 11:00:00,305.37,305.55,304.28,304.57,14214.0,302.4238,302.602,301.3443,301.6315,14214.0
2025-02-28 11:05:00,304.5,304.9,304.28,304.66,9246.0,301.5621,301.9583,301.3443,301.7206,9246.0
2025-02-28 11:10:00,304.63,304.93,304.34,304.56,5346.0,301.6909,301.988,301.4037,301.6216,5346.0
2025-02-28 11:15:00,304.56,304.86,304.42,304.72,3854.0,301.6216,301.9187,301.4829,301.78,3854.0
2025-02-28 11:20:00,304.45,304.84,304.36,304.63,6495.0,301.5126,301.8989,301.4235,301.6909,6495.0
2025-02-28 11:25:00,304.44,304.75,304.28,304.29,9099.0,301.5027,301.8097,301.3443,301.3542,9099.0
2025-02-28 11:30:00,304.44,304.84,304.28,304.82,3755.0,301.5027,301.8989,301.3443,301.8791,3755.0
2025-02-28 11:35:00,304.82,304.91,304.42,304.42,4530.0,301.8791,301.9682,301.4829,301.4829,4530.0
2025-02-28 11:40:00,304.31,304.31,304.03,304.23,4035.0,301.374,301.374,301.0967,301.2948,4035.0
2025-02-28 11:45:00,304.32,304.69,304.32,304.69,1572.0,301.3839,301.7503,301.3839,301.7503,1572.0
2025-02-28 11:50:00,304.69,304.69,304.35,304.56,2975.0,301.7503,301.7503,301.4136,301.6216,2975.0
2025-02-28 11:55:00,304.55,304.76,304.54,304.55,1269.0,301.6117,301.8196,301.6018,301.6117,1269.0
2025-02-28 12:00:00,304.31,304.39,304.1,304.11,6152.0,301.374,301.4532,301.166,301.1759,6152.0
2025-02-28 12:05:00,304.09,304.54,304.01,304.42,3497.0,301.1561,301.6018,301.0769,301.4829,3497.0
2025-02-28 12:10:00,304.67,304.74,304.6,304.73,1680.0,301.7305,301.7998,301.6612,301.7899,1680.0
2025-02-28 12:15:00,304.72,304.82,304.22,304.44,6720.0,301.78,301.8791,301.2848,301.5027,6720.0
2025-02-28 12:20:00,304.33,304.45,304.15,304.3,5644.0,301.3938,301.5126,301.2155,301.3641,5644.0
2025-02-28 12:25:00,304.13,304.3,303.96,303.96,5841.0,301.1957,301.3641,301.0274,301.0274,5841.0
2025-02-28 12:30:00,303.96,304.1,303.75,303.86,3401.0,301.0274,301.166,300.8194,300.9283,3401.0
2025-02-28 12:35:00,303.87,303.87,303.21,303.34,7465.0,300.9382,300.9382,300.2846,300.4133,7465.0
2025-02-28 12:40:00,303.41,303.57,302.92,303.09,5536.0,300.4827,300.6411,299.9974,300.1657,5536.0
2025-02-28 12:45:00,303.1,303.19,302.62,302.62,6032.0,300.1757,300.2648,299.7003,299.7003,6032.0
2025-02-28 12:50:00,302.74,303.1,302.74,302.99,5026.0,299.8191,300.1757,299.8191,300.0667,5026.0
2025-02-28 12:55:00,302.99,303.29,302.73,303.16,7020.0,300.0667,300.3638,299.8092,300.2351,7020.0
2025-02-28 13:00:00,303.18,303.33,303.0,303.15,7604.0,300.2549,300.4034,300.0766,300.2252,7604.0
2025-02-28 13:05:00,303.07,303.07,302.68,302.68,4416.0,300.1459,300.1459,299.7597,299.7597,4416.0
2025-02-28 13:10:00,302.68,303.15,302.62,303.01,12443.0,299.7597,300.2252,299.7003,300.0865,12443.0
2025-02-28 13:15:00,302.99,302.99,302.66,302.81,5938.0,300.0667,300.0667,299.7399,299.8885,5938.0
2025-02-28 13:20:00,302.81,303.05,302.65,302.91,11568.0,299.8885,300.1261,299.73,299.9875,11568.0
2025-02-28 13:25:00,302.73,303.4,302.73,303.26,5082.0,299.8092,300.4728,299.8092,300.3341,5082.0
2025-02-28 13:30:00,303.46,303.82,303.46,303.66,2224.0,300.5322,300.8887,300.5322,300.7302,2224.0
2025-02-28 13:35:00,303.63,303.96,303.41,303.8,4843.0,300.7005,301.0274,300.4827,300.8689,4843.0
2025-02-28 13:40:00,303.92,304.08,303.79,303.91,3046.0,300.9877,301.1462,300.859,300.9778,3046.0
2025-02-28 13:45:00,304.04,304.65,304.04,304.59,5734.0,301.1066,301.7107,301.1066,301.6513,5734.0
2025-02-28 13:50:00,304.67,305.02,304.45,304.45,16388.0,301.7305,302.0771,301.5126,301.5126,16388.0
2025-02-28 13:55:00,304.45,304.51,303.67,303.67,7052.0,301.5126,301.572,300.7402,300.7402,7052.0
2025-02-28 14:00:00,303.5,304.06,303.5,303.52,10802.0,300.5718,301.1264,300.5718,300.5916,10802.0
2025-02-28 14:05:00,303.66,303.97,303.65,303.88,2390.0,300.7302,301.0373,300.7203,300.9481,2390.0
2025-02-28 14:10:00,303.74,303.92,303.74,303.8,1260.0,300.8095,300.9877,300.8095,300.8689,1260.0
2025-02-28 14:15:00,304.01,304.26,303.83,304.26,4175.0,301.0769,301.3245,300.8986,301.3245,4175.0
2025-02-28 14:20:00,304.27,304.33,304.15,304.21,9834.0,301.3344,301.3938,301.2155,301.2749,9834.0
2025-02-28 14:25:00,304.33,304.49,304.21,304.36,4706.0,301.3938,301.5522,301.2749,301.4235,4706.0
2025-02-28 14:30:00,304.36,305.0,304.36,304.65,10044.0,301.4235,302.0573,301.4235,301.7107,10044.0
2025-02-28 14:35:00,304.8,305.03,304.77,305.03,1714.0,301.8593,302.087,301.8295,302.087,1714.0
2025-02-28 14:40:00,304.86,304.86,304.6,304.72,1991.0,301.9187,301.9187,301.6612,301.78,1991.0
2025-02-28 14:45:00,304.72,304.87,304.59,304.59,4071.0,301.78,301.9286,301.6513,301.6513,4071.0
2025-02-28 14:50:00,304.85,305.0,304.76,304.95,2333.0,301.9088,302.0573,301.8196,302.0078,2333.0
2025-02-28 14:55:00,305.06,305.35,304.95,305.01,6762.0,302.1167,302.4039,302.0078,302.0672,6762.0
2025-02-28 15:00:00,305.29,305.77,305.29,305.62,5486.0,302.3445,302.8199,302.3445,302.6713,5486.0
2025-02-28 15:05:00,305.64,305.82,305.51,305.51,8217.0,302.6911,302.8694,302.5624,302.5624,8217.0
2025-02-28 15:10:00,305.62,305.67,305.08,305.13,6129.0,302.6713,302.7209,302.1365,302.1861,6129.0
2025-02-28 15:15:00,305.17,305.51,305.13,305.46,7610.0,302.2257,302.5624,302.1861,302.5129,7610.0
2025-02-28 15:20:00,305.46,305.51,305.2,305.51,8309.0,302.5129,302.5624,302.2554,302.5624,8309.0
2025-02-28 15:25:00,305.45,306.17,305.45,306.04,18005.0,302.503,303.216,302.503,303.0873,18005.0
2025-02-28 15:30:00,305.89,306.18,305.52,305.52,5045.0,302.9387,303.2259,302.5723,302.5723,5045.0
2025-02-28 15:35:00,305.59,306.14,305.5,305.95,7936.0,302.6416,303.1863,302.5525,302.9982,7936.0
2025-02-28 15:40:00,305.97,306.81,305.92,306.73,10574.0,303.018,303.8499,302.9684,303.7706,10574.0
2025-02-28 15:45:00,306.7,306.8,306.27,306.58,13514.0,303.7409,303.84,303.3151,303.6221,13514.0
2025-02-28 15:50:00,306.62,307.78,305.94,306.49,16580.0,303.6617,304.8105,302.9883,303.5329,16580.0
2025-02-28 15:55:00,306.59,309.09,306.59,308.84,113118.0,303.632,306.1079,303.632,305.8603,113118.0
2025-03-03 09:30:00,308.12,308.79,307.89,307.91,63570.0,305.1472,305.8108,304.9194,304.9392,63570.0
2025-03-03 09:35:00,307.84,310.54,307.11,310.08,14547.0,304.8699,307.5439,304.147,307.0883,14547.0
2025-03-03 09:40:00,310.84,311.7,310.37,311.24,15524.0,307.841,308.6927,307.3755,308.2371,15524.0
2025-03-03 09:45:00,311.24,311.37,310.83,311.23,10010.0,308.2371,308.3659,307.8311,308.2272,10010.0
2025-03-03 09:50:00,311.01,313.25,310.75,312.96,7407.0,308.0093,310.2277,307.7518,309.9405,7407.0
2025-03-03 09:55:00,313.28,314.65,312.57,313.03,20627.0,310.2574,311.6142,309.5543,310.0098,20627.0
2025-03-03 10:00:00,313.03,313.98,312.53,312.61,33380.0,310.0098,310.9507,309.5147,309.5939,33380.0
2025-03-03 10:05:00,312.41,314.44,312.41,314.06,12695.0,309.3958,311.4062,309.3958,311.0299,12695.0
2025-03-03 10:10:00,313.77,313.94,311.16,311.21,27012.0,310.7427,310.9111,308.1579,308.2074,27012.0
2025-03-03 10:15:00,311.18,311.38,310.73,310.99,8020.0,308.1777,308.3758,307.732,307.9895,8020.0
2025-03-03 10:20:00,311.44,311.44,309.99,310.22,7787.0,308.4352,308.4352,306.9992,307.227,7787.0
2025-03-03 10:25:00,310.44,311.19,310.13,310.8,10210.0,307.4448,308.1876,307.1378,307.8014,10210.0
2025-03-03 10:30:00,310.45,310.78,310.2,310.68,8379.0,307.4547,307.7816,307.2072,307.6825,8379.0
2025-03-03 10:35:00,310.75,310.75,310.03,310.63,8911.0,307.7518,307.7518,307.0388,307.633,8911.0
2025-03-03 10:40:00,310.65,311.5,310.55,311.25,8252.0,307.6528,308.4946,307.5538,308.247,8252.0
2025-03-03 10:45:00,311.27,311.38,310.5,310.78,7790.0,308.2668,308.3758,307.5043,307.7816,7790.0
2025-03-03 10:50:00,310.62,311.39,310.5,311.34,5232.0,307.6231,308.3857,307.5043,308.3362,5232.0
2025-03-03 10:55:00,311.42,311.57,311.19,311.47,3705.0,308.4154,308.5639,308.1876,308.4649,3705.0
2025-03-03 11:00:00,311.21,311.46,310.7,311.25,11610.0,308.2074,308.455,307.7023,308.247,11610.0
2025-03-03 11:05:00,311.51,311.65,311.08,311.11,2462.0,308.5045,308.6432,308.0787,308.1084,2462.0
2025-03-03 11:10:00,311.35,311.42,310.26,310.57,5536.0,308.3461,308.4154,307.2666,307.5736,5536.0
2025-03-03 11:15:00,310.18,310.2,309.76,309.77,11401.0,307.1873,307.2072,306.7714,306.7813,11401.0
2025-03-03 11:20:00,309.9,310.02,309.79,310.02,4826.0,306.91,307.0289,306.8011,307.0289,4826.0
2025-03-03 11:25:00,310.07,310.29,309.55,309.55,17346.0,307.0784,307.2963,306.5634,306.5634,17346.0
2025-03-03 11:30:00,309.81,309.84,309.49,309.53,6514.0,306.8209,306.8506,306.504,306.5436,6514.0
2025-03-03 11:35:00,309.5,309.89,308.76,308.76,9166.0,306.5139,306.9001,305.781,305.781,9166.0
2025-03-03 11:40:00,308.8,308.93,308.62,308.84,3369.0,305.8207,305.9494,305.6424,305.8603,3369.0
2025-03-03 11:45:00,308.87,309.6,308.87,309.6,4109.0,305.89,306.6129,305.89,306.6129,4109.0
2025-03-03 11:50:00,309.74,310.02,309.52,310.02,1408.0,306.7516,307.0289,306.5337,307.0289,1408.0
2025-03-03 11:55:00,310.02,310.05,309.64,309.64,6944.0,307.0289,307.0586,306.6526,306.6526,6944.0
2025-03-03 12:00:00,309.65,309.95,309.25,309.93,5736.0,306.6625,306.9596,306.2663,306.9398,5736.0
2025-03-03 12:05:00,309.89,310.09,309.8,310.0,5436.0,306.9001,307.0982,306.811,307.0091,5436.0
2025-03-03 12:10:00,310.19,310.25,309.86,310.25,2519.0,307.1972,307.2567,306.8704,307.2567,2519.0
2025-03-03 12:15:00,309.95,310.1,309.89,309.96,4531.0,306.9596,307.1081,306.9001,306.9695,4531.0
2025-03-03 12:20:00,309.93,310.2,309.83,310.12,7280.0,306.9398,307.2072,306.8407,307.1279,7280.0
2025-03-03 12:25:00,309.98,310.08,309.08,309.59,21185.0,306.9893,307.0883,306.098,306.603,21185.0
2025-03-03 12:30:00,309.6,309.89,309.44,309.54,8742.0,306.6129,306.9001,306.4545,306.5535,8742.0
2025-03-03 12:35:00,309.64,310.01,309.46,309.75,4334.0,306.6526,307.019,306.4743,306.7615,4334.0
2025-03-03 12:40:00,309.55,309.75,309.44,309.49,4154.0,306.5634,306.7615,306.4545,306.504,4154.0
2025-03-03 12:45:00,309.54,309.88,309.46,309.88,8635.0,306.5535,306.8902,306.4743,306.8902,8635.0
2025-03-03 12:50:00,309.74,309.86,309.26,309.26,4730.0,306.7516,306.8704,306.2762,306.2762,4730.0
2025-03-03 12:55:00,309.25,309.46,309.12,309.41,8242.0,306.2663,306.4743,306.1376,306.4248,8242.0
2025-03-03 13:00:00,309.38,309.73,309.37,309.73,2780.0,306.3951,306.7417,306.3852,306.7417,2780.0
2025-03-03 13:05:00,309.69,309.75,309.33,309.75,1502.0,306.7021,306.7615,306.3455,306.7615,1502.0
2025-03-03 13:10:00,309.81,310.08,309.72,309.72,4252.0,306.8209,307.0883,306.7318,306.7318,4252.0
2025-03-03 13:15:00,309.93,310.15,309.72,309.84,6066.0,306.9398,307.1576,306.7318,306.8506,6066.0
2025-03-03 13:20:00,309.87,309.87,309.64,309.65,4144.0,306.8803,306.8803,306.6526,306.6625,4144.0
2025-03-03 13:25:00,309.56,309.62,308.96,309.62,10766.0,306.5733,306.6327,305.9791,306.6327,10766.0
2025-03-03 13:30:00,309.69,309.84,309.01,309.04,6710.0,306.7021,306.8506,306.0286,306.0583,6710.0
2025-03-03 13:35:00,309.04,309.74,309.04,309.46,3082.0,306.0583,306.7516,306.0583,306.4743,3082.0
2025-03-03 13:40:00,309.45,310.12,309.45,310.12,2424.0,306.4644,307.1279,306.4644,307.1279,2424.0
2025-03-03 13:45:00,309.99,310.18,309.71,309.71,12024.0,306.9992,307.1873,306.7219,306.7219,12024.0
2025-03-03 13:50:00,309.78,310.06,309.77,309.86,2060.0,306.7912,307.0685,306.7813,306.8704,2060.0
2025-03-03 13:55:00,309.71,309.73,309.5,309.64,6588.0,306.7219,306.7417,306.5139,306.6526,6588.0
2025-03-03 14:00:00,309.6,310.06,309.6,309.86,2600.0,306.6129,307.0685,306.6129,306.8704,2600.0
2025-03-03 14:05:00,309.86,309.86,309.06,309.19,8056.0,306.8704,306.8704,306.0781,306.2069,8056.0
2025-03-03 14:10:00,309.31,309.8,309.14,309.78,4400.0,306.3257,306.811,306.1574,306.7912,4400.0
2025-03-03 14:15:00,309.78,309.91,309.56,309.77,1730.0,306.7912,306.9199,306.5733,306.7813,1730.0
2025-03-03 14:20:00,309.67,309.92,309.55,309.85,8338.0,306.6823,306.9299,306.5634,306.8605,8338.0
2025-03-03 14:25:00,309.55,309.85,309.55,309.61,3318.0,306.5634,306.8605,306.5634,306.6228,3318.0
2025-03-03 14:30:00,309.74,310.38,309.74,310.23,4922.0,306.7516,307.3854,306.7516,307.2369,4922.0
2025-03-03 14:35:00,310.12,310.31,309.71,309.97,10450.0,307.1279,307.3161,306.7219,306.9794,10450.0
2025-03-03 14:40:00,310.27,310.75,310.24,310.53,4630.0,307.2765,307.7518,307.2468,307.534,4630.0
2025-03-03 14:45:00,310.74,310.74,309.97,309.97,13409.0,307.7419,307.7419,306.9794,306.9794,13409.0
2025-03-03 14:50:00,310.02,310.36,309.48,309.81,6012.0,307.0289,307.3656,306.4941,306.8209,6012.0
2025-03-03 14:55:00,309.6,310.29,309.48,309.82,16163.0,306.6129,307.2963,306.4941,306.8308,16163.0
2025-03-03 15:00:00,309.76,309.96,309.35,309.72,10373.0,306.7714,306.9695,306.3654,306.7318,10373.0
2025-03-03 15:05:00,309.84,310.0,309.36,309.65,11495.0,306.8506,307.0091,306.3753,306.6625,11495.0
2025-03-03 15:10:00,309.88,309.9,309.49,309.65,10151.0,306.8902,306.91,306.504,306.6625,10151.0
2025-03-03 15:15:00,309.79,309.92,309.52,309.8,11862.0,306.8011,306.9299,306.5337,306.811,11862.0
2025-03-03 15:20:00,309.78,310.81,309.72,310.81,15423.0,306.7912,307.8113,306.7318,307.8113,15423.0
2025-03-03 15:25:00,310.81,311.1,310.43,310.43,23935.0,307.8113,308.0985,307.4349,307.4349,23935.0
2025-03-03 15:30:00,310.46,310.81,310.38,310.6,12787.0,307.4646,307.8113,307.3854,307.6033,12787.0
2025-03-03 15:35:00,310.6,310.61,310.13,310.19,18735.0,307.6033,307.6132,307.1378,307.1972,18735.0
2025-03-03 15:40:00,310.19,311.04,309.78,311.04,35039.0,307.1972,308.039,306.7912,308.039,35039.0
2025-03-03 15:45:00,310.99,311.6,310.77,311.58,25248.0,307.9895,308.5936,307.7717,308.5738,25248.0
2025-03-03 15:50:00,311.65,311.67,310.97,311.38,36651.0,308.6432,308.663,307.9697,308.3758,36651.0
2025-03-03 15:55:00,311.26,311.74,311.21,311.56,80551.0,308.2569,308.7323,308.2074,308.554,80551.0
2025-03-04 09:30:00,312.28,317.37,312.25,315.87,49526.0,309.2671,314.308,309.2374,312.8224,49526.0
2025-03-04 09:35:00,315.77,316.14,312.95,314.42,9653.0,312.7234,313.0898,309.9306,311.3864,9653.0
2025-03-04 09:40:00,314.42,317.33,313.39,315.0,9821.0,311.3864,314.2684,310.3664,311.9608,9821.0
2025-03-04 09:45:00,314.31,315.73,314.26,314.6,10634.0,311.2775,312.6838,311.228,311.5647,10634.0
2025-03-04 09:50:00,314.9,314.98,313.84,313.85,9413.0,311.8618,311.941,310.812,310.8219,9413.0
2025-03-04 09:55:00,313.85,314.5,313.36,314.5,7438.0,310.8219,311.4657,310.3367,311.4657,7438.0
2025-03-04 10:00:00,313.87,314.94,313.18,313.54,21863.0,310.8417,311.9014,310.1584,310.5149,21863.0
2025-03-04 10:05:00,313.53,314.61,313.22,314.48,8727.0,310.505,311.5746,310.198,311.4459,8727.0
2025-03-04 10:10:00,314.49,314.66,312.78,312.78,10822.0,311.4558,311.6241,309.7623,309.7623,10822.0
2025-03-04 10:15:00,313.13,314.01,312.9,314.01,7909.0,310.1089,310.9804,309.8811,310.9804,7909.0
2025-03-04 10:20:00,313.83,314.25,313.36,313.54,11813.0,310.8021,311.2181,310.3367,310.5149,11813.0
2025-03-04 10:25:00,313.45,314.16,312.95,314.16,10444.0,310.4258,311.1289,309.9306,311.1289,10444.0
2025-03-04 10:30:00,314.15,314.37,312.65,313.44,18470.0,311.119,311.3369,309.6335,310.4159,18470.0
2025-03-04 10:35:00,312.99,313.0,312.34,312.58,3647.0,309.9702,309.9801,309.3265,309.5642,3647.0
2025-03-04 10:40:00,312.56,312.56,311.36,311.9,7008.0,309.5444,309.5444,308.356,308.8907,7008.0
2025-03-04 10:45:00,311.92,311.92,310.84,311.41,5888.0,308.9106,308.9106,307.841,308.4055,5888.0
2025-03-04 10:50:00,311.39,311.39,310.66,311.21,4730.0,308.3857,308.3857,307.6627,308.2074,4730.0
2025-03-04 10:55:00,311.21,312.17,310.71,311.88,7276.0,308.2074,309.1581,307.7122,308.8709,7276.0
2025-03-04 11:00:00,311.77,313.32,311.77,312.55,7672.0,308.762,310.297,308.762,309.5345,7672.0
2025-03-04 11:05:00,312.37,312.37,311.16,312.15,5756.0,309.3562,309.3562,308.1579,309.1383,5756.0
2025-03-04 11:10:00,311.88,313.03,311.88,312.94,3349.0,308.8709,310.0098,308.8709,309.9207,3349.0
2025-03-04 11:15:00,312.93,313.13,312.5,312.55,3561.0,309.9108,310.1089,309.485,309.5345,3561.0
2025-03-04 11:20:00,313.05,313.68,312.77,313.14,9524.0,310.0297,310.6536,309.7524,310.1188,9524.0
2025-03-04 11:25:00,313.05,313.6,312.75,313.6,7287.0,310.0297,310.5743,309.7325,310.5743,7287.0
2025-03-04 11:30:00,313.47,313.72,312.65,312.66,6613.0,310.4456,310.6932,309.6335,309.6434,6613.0
2025-03-04 11:35:00,312.9,312.9,312.26,312.35,4155.0,309.8811,309.8811,309.2473,309.3364,4155.0
2025-03-04 11:40:00,312.22,312.76,312.21,312.22,6131.0,309.2077,309.7425,309.1978,309.2077,6131.0
2025-03-04 11:45:00,312.39,312.39,312.35,312.36,1505.0,309.376,309.376,309.3364,309.3463,1505.0
2025-03-04 11:50:00,312.55,312.57,312.26,312.55,2380.0,309.5345,309.5543,309.2473,309.5345,2380.0
2025-03-04 11:55:00,312.64,312.65,312.14,312.58,5432.0,309.6236,309.6335,309.1284,309.5642,5432.0
2025-03-04 12:00:00,312.5,312.89,312.5,312.68,1784.0,309.485,309.8712,309.485,309.6632,1784.0
2025-03-04 12:05:00,312.68,312.68,312.34,312.36,1706.0,309.6632,309.6632,309.3265,309.3463,1706.0
2025-03-04 12:10:00,312.54,312.74,312.33,312.35,4335.0,309.5246,309.7226,309.3166,309.3364,4335.0
2025-03-04 12:15:00,312.3,312.68,312.09,312.48,5766.0,309.2869,309.6632,309.0789,309.4652,5766.0
2025-03-04 12:20:00,312.46,312.69,311.89,312.02,4309.0,309.4453,309.6731,308.8808,309.0096,4309.0
2025-03-04 12:25:00,312.03,312.14,311.63,311.71,3664.0,309.0195,309.1284,308.6234,308.7026,3664.0
2025-03-04 12:30:00,311.63,312.56,311.54,312.53,3019.0,308.6234,309.5444,308.5342,309.5147,3019.0
2025-03-04 12:35:00,312.7,312.7,312.3,312.46,4164.0,309.683,309.683,309.2869,309.4453,4164.0
2025-03-04 12:40:00,312.73,312.73,312.21,312.43,3173.0,309.7127,309.7127,309.1978,309.4156,3173.0
2025-03-04 12:45:00,312.59,312.59,312.2,312.28,3224.0,309.5741,309.5741,309.1879,309.2671,3224.0
2025-03-04 12:50:00,312.09,312.1,311.42,311.67,2707.0,309.0789,309.0888,308.4154,308.663,2707.0
2025-03-04 12:55:00,311.58,311.96,311.48,311.58,4864.0,308.5738,308.9502,308.4748,308.5738,4864.0
2025-03-04 13:00:00,311.4,311.58,311.4,311.56,1383.0,308.3956,308.5738,308.3956,308.554,1383.0
2025-03-04 13:05:00,311.42,311.78,311.38,311.78,3924.0,308.4154,308.7719,308.3758,308.7719,3924.0
2025-03-04 13:10:00,311.96,312.27,311.94,312.23,1604.0,308.9502,309.2572,308.9304,309.2176,1604.0
2025-03-04 13:15:00,312.23,312.53,312.18,312.53,2376.0,309.2176,309.5147,309.168,309.5147,2376.0
2025-03-04 13:20:00,312.42,312.42,311.71,312.25,23871.0,309.4057,309.4057,308.7026,309.2374,23871.0
2025-03-04 13:25:00,312.4,312.41,312.25,312.34,3349.0,309.3859,309.3958,309.2374,309.3265,3349.0
2025-03-04 13:30:00,312.5,312.81,312.14,312.36,8094.0,309.485,309.792,309.1284,309.3463,8094.0
2025-03-04 13:35:00,312.36,312.58,312.14,312.54,3931.0,309.3463,309.5642,309.1284,309.5246,3931.0
2025-03-04 13:40:00,312.69,312.75,312.36,312.6,1914.0,309.6731,309.7325,309.3463,309.584,1914.0
2025-03-04 13:45:00,312.71,313.2,312.71,312.93,3652.0,309.6929,310.1782,309.6929,309.9108,3652.0
2025-03-04 13:50:00,312.75,313.27,312.75,312.97,10403.0,309.7325,310.2475,309.7325,309.9504,10403.0
2025-03-04 13:55:00,313.1,313.3,312.96,313.13,3409.0,310.0792,310.2772,309.9405,310.1089,3409.0
2025-03-04 14:00:00,313.03,313.75,313.03,313.67,3625.0,310.0098,310.7229,310.0098,310.6437,3625.0
2025-03-04 14:05:00,313.64,314.03,313.63,314.01,4085.0,310.614,311.0002,310.6041,310.9804,4085.0
2025-03-04 14:10:00,313.85,313.88,313.62,313.63,5408.0,310.8219,310.8516,310.5942,310.6041,5408.0
2025-03-04 14:15:00,313.49,313.51,313.2,313.42,3451.0,310.4654,310.4852,310.1782,310.3961,3451.0
2025-03-04 14:20:00,313.43,313.53,312.83,313.0,3819.0,310.406,310.505,309.8118,309.9801,3819.0
2025-03-04 14:25:00,312.94,313.13,311.78,312.19,5835.0,309.9207,310.1089,308.7719,309.178,5835.0
2025-03-04 14:30:00,312.17,312.21,311.5,311.56,6072.0,309.1581,309.1978,308.4946,308.554,6072.0
2025-03-04 14:35:00,311.57,312.04,311.38,311.74,4342.0,308.5639,309.0294,308.3758,308.7323,4342.0
2025-03-04 14:40:00,311.91,311.92,311.11,311.66,12018.0,308.9007,308.9106,308.1084,308.6531,12018.0
2025-03-04 14:45:00,311.49,312.18,311.49,311.93,7795.0,308.4847,309.168,308.4847,308.9205,7795.0
2025-03-04 14:50:00,311.93,312.55,311.92,312.31,2522.0,308.9205,309.5345,308.9106,309.2968,2522.0
2025-03-04 14:55:00,312.32,312.56,312.11,312.45,5964.0,309.3067,309.5444,309.0987,309.4354,5964.0
2025-03-04 15:00:00,312.43,312.45,311.6,311.7,15202.0,309.4156,309.4354,308.5936,308.6927,15202.0
2025-03-04 15:05:00,311.74,311.75,310.48,310.63,19336.0,308.7323,308.7422,307.4844,307.633,19336.0
2025-03-04 15:10:00,310.48,310.71,309.2,309.88,19437.0,307.4844,307.7122,306.2168,306.8902,19437.0
2025-03-04 15:15:00,310.3,310.64,310.22,310.24,6220.0,307.3062,307.6429,307.227,307.2468,6220.0
2025-03-04 15:20:00,310.24,311.87,310.15,311.87,11537.0,307.2468,308.861,307.1576,308.861,11537.0
2025-03-04 15:25:00,311.66,311.98,311.5,311.83,10055.0,308.6531,308.97,308.4946,308.8214,10055.0
2025-03-04 15:30:00,311.88,312.01,311.49,311.92,31698.0,308.8709,308.9997,308.4847,308.9106,31698.0
2025-03-04 15:35:00,311.96,312.09,311.49,311.56,16526.0,308.9502,309.0789,308.4847,308.554,16526.0
2025-03-04 15:40:00,311.35,311.47,310.2,310.67,11335.0,308.3461,308.4649,307.2072,307.6726,11335.0
2025-03-04 15:45:00,310.67,310.67,309.3,309.64,16140.0,307.6726,307.6726,306.3158,306.6526,16140.0
2025-03-04 15:50:00,309.67,309.76,308.4,309.09,20724.0,306.6823,306.7714,305.4245,306.1079,20724.0
2025-03-04 15:55:00,309.12,309.14,308.52,308.66,56414.0,306.1376,306.1574,305.5434,305.682,56414.0
2025-03-05 09:30:00,305.87,310.18,305.87,310.18,22402.0,304.3952,308.6845,304.3952,308.6845,22402.0
2025-03-05 09:35:00,310.2,311.27,310.16,311.21,2993.0,308.7044,309.7692,308.6646,309.7095,2993.0
2025-03-05 09:40:00,310.82,311.11,310.21,310.93,8785.0,309.3214,309.61,308.7143,309.4308,8785.0
2025-03-05 09:45:00,310.88,311.55,310.35,311.26,3180.0,309.3811,310.0479,308.8536,309.7593,3180.0
2025-03-05 09:50:00,311.16,311.36,310.57,311.25,4846.0,309.6597,309.8588,309.0726,309.7493,4846.0
2025-03-05 09:55:00,311.28,311.64,310.57,310.78,13333.0,309.7792,310.1374,309.0726,309.2816,13333.0
2025-03-05 10:00:00,311.0,312.23,310.69,310.69,9223.0,309.5005,310.7246,309.192,309.192,9223.0
2025-03-05 10:05:00,311.0,311.44,310.21,310.91,10498.0,309.5005,309.9384,308.7143,309.4109,10498.0
2025-03-05 10:10:00,310.66,310.93,310.34,310.34,9676.0,309.1622,309.4308,308.8437,308.8437,9676.0
2025-03-05 10:15:00,310.32,310.49,309.5,309.89,5281.0,308.8238,308.993,308.0077,308.3959,5281.0
2025-03-05 10:20:00,309.89,310.46,309.67,309.94,4526.0,308.3959,308.9631,308.1769,308.4456,4526.0
2025-03-05 10:25:00,309.82,309.89,309.39,309.78,5474.0,308.3262,308.3959,307.8983,308.2864,5474.0
2025-03-05 10:30:00,309.39,309.53,309.08,309.4,3829.0,307.8983,308.0376,307.5898,307.9082,3829.0
2025-03-05 10:35:00,309.45,309.89,309.39,309.89,2707.0,307.958,308.3959,307.8983,308.3959,2707.0
2025-03-05 10:40:00,309.63,309.63,308.9,308.9,2378.0,308.1371,308.1371,307.4106,307.4106,2378.0
2025-03-05 10:45:00,308.87,308.87,308.5,308.5,2116.0,307.3808,307.3808,307.0126,307.0126,2116.0
2025-03-05 10:50:00,308.24,308.51,308.23,308.33,1569.0,306.7538,307.0225,306.7439,306.8434,1569.0
2025-03-05 10:55:00,308.47,309.27,308.27,309.23,7621.0,306.9827,307.7789,306.7837,307.739,7621.0
2025-03-05 11:00:00,308.94,308.94,308.28,308.29,6410.0,307.4504,307.4504,306.7936,306.8036,6410.0
2025-03-05 11:05:00,308.39,308.78,308.31,308.55,6713.0,306.9031,307.2912,306.8235,307.0623,6713.0
2025-03-05 11:10:00,308.39,308.39,306.92,307.15,17018.0,306.9031,306.9031,305.4402,305.6691,17018.0
2025-03-05 11:15:00,307.42,307.67,306.32,306.32,8028.0,305.9378,306.1866,304.8431,304.8431,8028.0
2025-03-05 11:20:00,306.3,306.61,305.93,306.25,4854.0,304.8232,305.1317,304.455,304.7734,4854.0
2025-03-05 11:25:00,305.98,307.0,305.76,306.92,6797.0,304.5047,305.5198,304.2858,305.4402,6797.0
2025-03-05 11:30:00,307.07,307.58,306.58,306.88,8154.0,305.5895,306.097,305.1018,305.4004,8154.0
2025-03-05 11:35:00,307.17,307.17,306.87,306.87,927.0,305.689,305.689,305.3904,305.3904,927.0
2025-03-05 11:40:00,307.1,307.1,306.54,306.67,4692.0,305.6193,305.6193,305.062,305.1914,4692.0
2025-03-05 11:45:00,306.5,306.65,306.41,306.53,3680.0,305.0222,305.1715,304.9326,305.0521,3680.0
2025-03-05 11:50:00,306.61,306.61,306.39,306.39,1253.0,305.1317,305.1317,304.9127,304.9127,1253.0
2025-03-05 11:55:00,306.53,307.21,306.28,307.21,3711.0,305.0521,305.7288,304.8033,305.7288,3711.0
2025-03-05 12:00:00,307.39,308.14,307.27,308.14,10531.0,305.9079,306.6543,305.7885,306.6543,10531.0
2025-03-05 12:05:00,307.8,307.97,307.49,307.49,3295.0,306.3159,306.4851,306.0074,306.0074,3295.0
2025-03-05 12:10:00,307.49,307.7,307.26,307.65,3442.0,306.0074,306.2164,305.7785,306.1667,3442.0
2025-03-05 12:15:00,307.64,307.85,307.43,307.49,598.0,306.1567,306.3657,305.9477,306.0074,598.0
2025-03-05 12:20:00,307.64,307.83,307.52,307.64,1193.0,306.1567,306.3458,306.0373,306.1567,1193.0
2025-03-05 12:25:00,307.49,308.01,307.44,307.94,4621.0,306.0074,306.5249,305.9577,306.4553,4621.0
2025-03-05 12:30:00,307.76,307.96,307.76,307.8,727.0,306.2761,306.4752,306.2761,306.3159,727.0
2025-03-05 12:35:00,307.95,308.34,307.76,308.23,7980.0,306.4652,306.8533,306.2761,306.7439,7980.0
2025-03-05 12:40:00,308.26,308.56,308.08,308.36,5628.0,306.7737,307.0723,306.5946,306.8732,5628.0
2025-03-05 12:45:00,308.36,308.68,308.16,308.68,7542.0,306.8732,307.1917,306.6742,307.1917,7542.0
2025-03-05 12:50:00,308.73,308.91,308.55,308.55,1450.0,307.2415,307.4206,307.0623,307.0623,1450.0
2025-03-05 12:55:00,308.71,308.77,308.51,308.71,1565.0,307.2216,307.2813,307.0225,307.2216,1565.0
2025-03-05 13:00:00,308.9,309.22,308.84,309.01,3985.0,307.4106,307.7291,307.3509,307.5201,3985.0
2025-03-05 13:05:00,309.23,309.6,308.42,308.6,14509.0,307.739,308.1073,306.933,307.1121,14509.0
2025-03-05 13:10:00,308.61,308.86,308.48,308.5,4586.0,307.122,307.3708,306.9927,307.0126,4586.0
2025-03-05 13:15:00,308.68,308.68,308.16,308.16,3564.0,307.1917,307.1917,306.6742,306.6742,3564.0
2025-03-05 13:20:00,308.29,309.28,308.14,309.0,7390.0,306.8036,307.7888,306.6543,307.5102,7390.0
2025-03-05 13:25:00,308.99,309.39,308.91,309.19,2155.0,307.5002,307.8983,307.4206,307.6992,2155.0
2025-03-05 13:30:00,309.41,309.41,308.8,309.19,4270.0,307.9182,307.9182,307.3111,307.6992,4270.0
2025-03-05 13:35:00,309.03,309.17,308.98,309.13,2561.0,307.54,307.6793,307.4903,307.6395,2561.0
2025-03-05 13:40:00,309.29,309.29,308.78,308.78,6010.0,307.7988,307.7988,307.2912,307.2912,6010.0
2025-03-05 13:45:00,308.77,309.49,308.77,309.38,3336.0,307.2813,307.9978,307.2813,307.8883,3336.0
2025-03-05 13:50:00,309.22,309.29,309.22,309.26,377.0,307.7291,307.7988,307.7291,307.7689,377.0
2025-03-05 13:55:00,309.46,309.76,309.31,309.71,3933.0,307.9679,308.2665,307.8187,308.2167,3933.0
2025-03-05 14:00:00,309.87,310.82,309.77,310.64,12845.0,308.376,309.3214,308.2764,309.1422,12845.0
2025-03-05 14:05:00,310.61,311.39,310.51,311.28,17984.0,309.1124,309.8886,309.0129,309.7792,17984.0
2025-03-05 14:10:00,311.24,311.48,310.93,311.15,4796.0,309.7394,309.9782,309.4308,309.6498,4796.0
2025-03-05 14:15:00,311.24,311.26,310.7,310.75,11071.0,309.7394,309.7593,309.202,309.2517,11071.0
2025-03-05 14:20:00,310.79,311.02,310.79,310.99,2049.0,309.2915,309.5204,309.2915,309.4906,2049.0
2025-03-05 14:25:00,310.97,310.99,310.46,310.47,5808.0,309.4707,309.4906,308.9631,308.9731,5808.0
2025-03-05 14:30:00,310.47,311.03,310.47,311.01,2586.0,308.9731,309.5304,308.9731,309.5105,2586.0
2025-03-05 14:35:00,311.02,311.16,310.44,311.16,7575.0,309.5204,309.6597,308.9432,309.6597,7575.0
2025-03-05 14:40:00,311.06,311.07,310.24,310.46,4342.0,309.5602,309.5702,308.7442,308.9631,4342.0
2025-03-05 14:45:00,310.47,311.18,310.47,310.8,4571.0,308.9731,309.6796,308.9731,309.3015,4571.0
2025-03-05 14:50:00,311.08,311.24,310.81,311.24,3865.0,309.5801,309.7394,309.3114,309.7394,3865.0
2025-03-05 14:55:00,311.09,311.09,310.55,310.55,9811.0,309.5901,309.5901,309.0527,309.0527,9811.0
2025-03-05 15:00:00,310.67,310.95,310.34,310.74,1916.0,309.1721,309.4508,308.8437,309.2418,1916.0
2025-03-05 15:05:00,310.76,310.99,310.75,310.75,6136.0,309.2617,309.4906,309.2517,309.2517,6136.0
2025-03-05 15:10:00,310.9,311.03,310.57,310.65,5021.0,309.401,309.5304,309.0726,309.1522,5021.0
2025-03-05 15:15:00,310.61,310.72,310.09,310.56,9885.0,309.1124,309.2219,308.5949,309.0626,9885.0
2025-03-05 15:20:00,310.37,310.84,310.28,310.31,5369.0,308.8735,309.3413,308.784,308.8138,5369.0
2025-03-05 15:25:00,310.33,310.63,310.33,310.46,3659.0,308.8337,309.1323,308.8337,308.9631,3659.0
2025-03-05 15:30:00,310.2,310.2,309.53,309.58,4425.0,308.7044,308.7044,308.0376,308.0874,4425.0
2025-03-05 15:35:00,309.52,309.59,309.28,309.43,6605.0,308.0276,308.0973,307.7888,307.9381,6605.0
2025-03-05 15:40:00,309.48,309.56,309.31,309.43,8797.0,307.9878,308.0675,307.8187,307.9381,8797.0
2025-03-05 15:45:00,309.33,309.59,309.33,309.5,8178.0,307.8386,308.0973,307.8386,308.0077,8178.0
2025-03-05 15:50:00,309.52,309.77,308.45,309.02,22390.0,308.0276,308.2764,306.9628,307.5301,22390.0
2025-03-05 15:55:00,309.13,310.01,309.01,309.64,75394.0,307.6395,308.5153,307.5201,308.1471,75394.0
2025-03-06 09:30:00,309.57,310.5,308.18,309.49,23700.0,308.0774,309.0029,306.6941,307.9978,23700.0
2025-03-06 09:35:00,309.5,310.26,309.19,309.43,3929.0,308.0077,308.7641,307.6992,307.9381,3929.0
2025-03-06 09:40:00,309.44,309.44,308.82,309.19,9154.0,307.948,307.948,307.331,307.6992,9154.0
2025-03-06 09:45:00,309.1,309.58,308.79,309.38,11600.0,307.6097,308.0874,307.3012,307.8883,11600.0
2025-03-06 09:50:00,309.4,310.17,308.99,309.29,16172.0,307.9082,308.6745,307.5002,307.7988,16172.0
2025-03-06 09:55:00,309.11,309.2,308.73,308.97,8730.0,307.6196,307.7092,307.2415,307.4803,8730.0
2025-03-06 10:00:00,308.97,310.53,308.73,310.18,11021.0,307.4803,309.0328,307.2415,308.6845,11021.0
2025-03-06 10:05:00,310.35,311.27,310.3,310.9,9311.0,308.8536,309.7692,308.8039,309.401,9311.0
2025-03-06 10:10:00,310.55,310.99,310.22,310.72,10917.0,309.0527,309.4906,308.7243,309.2219,10917.0
2025-03-06 10:15:00,310.92,310.92,309.41,310.31,6898.0,309.4209,309.4209,307.9182,308.8138,6898.0
2025-03-06 10:20:00,310.44,311.0,310.05,310.26,4489.0,308.9432,309.5005,308.5551,308.7641,4489.0
2025-03-06 10:25:00,310.26,310.26,309.79,310.21,8930.0,308.7641,308.7641,308.2963,308.7143,8930.0
2025-03-06 10:30:00,310.19,310.84,310.19,310.72,2964.0,308.6944,309.3413,308.6944,309.2219,2964.0
2025-03-06 10:35:00,310.72,310.8,310.44,310.53,6707.0,309.2219,309.3015,308.9432,309.0328,6707.0
2025-03-06 10:40:00,310.44,312.0,310.44,311.45,15997.0,308.9432,310.4957,308.9432,309.9483,15997.0
2025-03-06 10:45:00,311.46,312.29,311.43,312.04,6912.0,309.9583,310.7843,309.9284,310.5355,6912.0
2025-03-06 10:50:00,312.04,312.04,311.43,311.72,7019.0,310.5355,310.5355,309.9284,310.217,7019.0
2025-03-06 10:55:00,311.46,312.35,311.42,312.35,4037.0,309.9583,310.844,309.9185,310.844,4037.0
2025-03-06 11:00:00,312.55,312.55,312.02,312.21,2264.0,311.043,311.043,310.5156,310.7047,2264.0
2025-03-06 11:05:00,312.28,312.36,312.01,312.27,2908.0,310.7743,310.854,310.5056,310.7644,2908.0
2025-03-06 11:10:00,312.13,312.26,312.01,312.14,7514.0,310.6251,310.7544,310.5056,310.635,7514.0
2025-03-06 11:15:00,312.27,312.61,311.72,311.72,13991.0,310.7644,311.1027,310.217,310.217,13991.0
2025-03-06 11:20:00,311.63,312.6,311.62,312.6,5462.0,310.1275,311.0928,310.1175,311.0928,5462.0
2025-03-06 11:25:00,312.51,312.87,312.38,312.71,6475.0,311.0032,311.3615,310.8739,311.2023,6475.0
2025-03-06 11:30:00,312.81,312.88,312.55,312.65,5820.0,311.3018,311.3714,311.043,311.1426,5820.0
2025-03-06 11:35:00,312.66,313.11,312.26,313.11,19201.0,311.1525,311.6003,310.7544,311.6003,19201.0
2025-03-06 11:40:00,312.84,313.15,312.48,312.6,4600.0,311.3316,311.6401,310.9734,311.0928,4600.0
2025-03-06 11:45:00,312.7,313.08,312.59,312.82,4131.0,311.1923,311.5705,311.0828,311.3117,4131.0
2025-03-06 11:50:00,312.82,312.82,312.29,312.29,8495.0,311.3117,311.3117,310.7843,310.7843,8495.0
2025-03-06 11:55:00,312.03,312.06,311.59,312.0,2996.0,310.5255,310.5554,310.0877,310.4957,2996.0
2025-03-06 12:00:00,312.12,312.13,312.09,312.09,1450.0,310.6151,310.6251,310.5853,310.5853,1450.0
2025-03-06 12:05:00,311.86,312.07,311.64,311.79,2973.0,310.3564,310.5654,310.1374,310.2867,2973.0
2025-03-06 12:10:00,312.04,312.04,311.59,311.71,2705.0,310.5355,310.5355,310.0877,310.2071,2705.0
2025-03-06 12:15:00,311.82,312.43,311.75,312.29,9133.0,310.3166,310.9236,310.2469,310.7843,9133.0
2025-03-06 12:20:00,312.5,312.69,312.31,312.47,3283.0,310.9933,311.1824,310.8042,310.9634,3283.0
2025-03-06 12:25:00,312.43,312.62,312.31,312.52,3407.0,310.9236,311.1127,310.8042,311.0132,3407.0
2025-03-06 12:30:00,312.31,312.58,312.24,312.24,2988.0,310.8042,311.0729,310.7345,310.7345,2988.0
2025-03-06 12:35:00,312.24,312.25,311.59,311.78,10967.0,310.7345,310.7445,310.0877,310.2768,10967.0
2025-03-06 12:40:00,311.78,312.68,311.58,312.47,8546.0,310.2768,311.1724,310.0777,310.9634,8546.0
2025-03-06 12:45:00,312.35,312.52,312.05,312.17,6108.0,310.844,311.0132,310.5454,310.6649,6108.0
2025-03-06 12:50:00,312.2,312.33,312.04,312.13,5119.0,310.6947,310.8241,310.5355,310.6251,5119.0
2025-03-06 12:55:00,312.19,312.93,311.95,312.93,6701.0,310.6848,311.4212,310.4459,311.4212,6701.0
2025-03-06 13:00:00,312.67,312.83,312.53,312.62,7106.0,311.1625,311.3217,311.0231,311.1127,7106.0
2025-03-06 13:05:00,312.62,312.82,312.42,312.61,7200.0,311.1127,311.3117,310.9137,311.1027,7200.0
2025-03-06 13:10:00,312.62,312.93,312.6,312.82,3104.0,311.1127,311.4212,311.0928,311.3117,3104.0
2025-03-06 13:15:00,312.82,313.11,312.64,313.06,4540.0,311.3117,311.6003,311.1326,311.5506,4540.0
2025-03-06 13:20:00,313.03,313.16,312.98,313.05,2343.0,311.5207,311.6501,311.471,311.5406,2343.0
2025-03-06 13:25:00,312.91,313.18,310.49,310.71,31903.0,311.4013,311.67,308.993,309.2119,31903.0
2025-03-06 13:30:00,310.67,311.54,310.67,310.97,11288.0,309.1721,310.0379,309.1721,309.4707,11288.0
2025-03-06 13:35:00,310.98,311.79,310.83,311.79,7554.0,309.4806,310.2867,309.3313,310.2867,7554.0
2025-03-06 13:40:00,311.42,311.99,311.42,311.98,4196.0,309.9185,310.4857,309.9185,310.4758,4196.0
2025-03-06 13:45:00,312.15,312.34,312.04,312.13,2749.0,310.645,310.8341,310.5355,310.6251,2749.0
2025-03-06 13:50:00,312.12,312.81,312.12,312.37,11514.0,310.6151,311.3018,310.6151,310.8639,11514.0
2025-03-06 13:55:00,312.34,312.69,312.33,312.65,2318.0,310.8341,311.1824,310.8241,311.1426,2318.0
2025-03-06 14:00:00,312.58,313.07,312.48,312.85,5338.0,311.0729,311.5605,310.9734,311.3416,5338.0
2025-03-06 14:05:00,312.7,313.0,312.67,313.0,3364.0,311.1923,311.4909,311.1625,311.4909,3364.0
2025-03-06 14:10:00,313.13,313.56,313.11,313.45,2564.0,311.6202,312.0482,311.6003,311.9387,2564.0
2025-03-06 14:15:00,313.19,313.46,313.01,313.01,5721.0,311.68,311.9486,311.5008,311.5008,5721.0
2025-03-06 14:20:00,313.18,313.44,313.01,313.44,3007.0,311.67,311.9287,311.5008,311.9287,3007.0
2025-03-06 14:25:00,313.46,313.48,313.43,313.45,5878.0,311.9486,311.9686,311.9188,311.9387,5878.0
2025-03-06 14:30:00,313.26,314.33,313.25,314.15,6503.0,311.7496,312.8145,311.7397,312.6353,6503.0
2025-03-06 14:35:00,314.02,314.36,314.01,314.35,16105.0,312.5059,312.8443,312.496,312.8344,16105.0
2025-03-06 14:40:00,314.22,314.66,313.56,314.25,21997.0,312.705,313.1429,312.0482,312.7348,21997.0
2025-03-06 14:45:00,314.4,314.4,313.96,314.14,6988.0,312.8841,312.8841,312.4462,312.6254,6988.0
2025-03-06 14:50:00,314.13,314.15,313.74,313.92,4300.0,312.6154,312.6353,312.2273,312.4064,4300.0
2025-03-06 14:55:00,313.73,314.08,313.39,313.53,12681.0,312.2173,312.5657,311.879,312.0183,12681.0
2025-03-06 15:00:00,313.36,314.05,313.36,313.97,4565.0,311.8491,312.5358,311.8491,312.4562,4565.0
2025-03-06 15:05:00,313.97,314.65,313.97,314.33,3398.0,312.4562,313.1329,312.4562,312.8145,3398.0
2025-03-06 15:10:00,314.41,315.13,314.35,315.07,4285.0,312.8941,313.6106,312.8344,313.5509,4285.0
2025-03-06 15:15:00,315.28,315.39,315.02,315.29,10121.0,313.7599,313.8693,313.5011,313.7698,10121.0
2025-03-06 15:20:00,315.42,315.59,315.3,315.55,9197.0,313.8992,314.0684,313.7798,314.0286,9197.0
2025-03-06 15:25:00,315.49,315.73,315.29,315.48,12052.0,313.9689,314.2077,313.7698,313.9589,12052.0
2025-03-06 15:30:00,315.48,316.14,315.42,315.93,16358.0,313.9589,314.6157,313.8992,314.4067,16358.0
2025-03-06 15:35:00,315.71,316.37,315.52,316.37,7388.0,314.1878,314.8446,313.9987,314.8446,7388.0
2025-03-06 15:40:00,316.33,316.48,315.67,315.68,14710.0,314.8048,314.9541,314.148,314.1579,14710.0
2025-03-06 15:45:00,315.9,316.58,315.9,316.58,20565.0,314.3769,315.0536,314.3769,315.0536,20565.0
2025-03-06 15:50:00,316.72,317.12,316.23,316.79,30376.0,315.1929,315.591,314.7053,315.2626,30376.0
2025-03-06 15:55:00,316.79,317.03,315.1,315.73,95520.0,315.2626,315.5014,313.5807,314.2077,95520.0
2025-03-07 09:30:00,314.14,316.04,313.9,315.43,8352.0,312.6254,314.5162,312.3865,313.9092,8352.0
2025-03-07 09:35:00,315.36,315.48,314.47,314.47,3554.0,313.8395,313.9589,312.9538,312.9538,3554.0
2025-03-07 09:40:00,314.65,315.89,314.27,315.89,43294.0,313.1329,314.3669,312.7547,314.3669,43294.0
2025-03-07 09:45:00,315.7,317.71,315.7,316.69,11713.0,314.1778,316.1782,314.1778,315.1631,11713.0
2025-03-07 09:50:00,316.69,316.73,315.29,315.3,5779.0,315.1631,315.2029,313.7698,313.7798,5779.0
2025-03-07 09:55:00,315.28,316.13,315.28,315.75,5508.0,313.7599,314.6058,313.7599,314.2276,5508.0
2025-03-07 10:00:00,315.48,316.64,315.03,316.64,33057.0,313.9589,315.1133,313.5111,315.1133,33057.0
2025-03-07 10:05:00,316.83,317.08,316.63,317.01,1332.0,315.3024,315.5512,315.1034,315.4815,1332.0
2025-03-07 10:10:00,316.97,316.99,316.38,316.57,10433.0,315.4417,315.4616,314.8546,315.0437,10433.0
2025-03-07 10:15:00,316.37,317.0,316.35,316.56,5529.0,314.8446,315.4716,314.8247,315.0337,5529.0
2025-03-07 10:20:00,316.66,318.24,316.65,318.17,24152.0,315.1332,316.7056,315.1233,316.6359,24152.0
2025-03-07 10:25:00,318.17,319.31,318.17,318.94,13471.0,316.6359,317.7704,316.6359,317.4022,13471.0
2025-03-07 10:30:00,318.81,319.41,318.64,319.11,8430.0,317.2729,317.87,317.1037,317.5714,8430.0
2025-03-07 10:35:00,319.09,320.43,318.73,319.49,32924.0,317.5515,318.885,317.1932,317.9496,32924.0
2025-03-07 10:40:00,319.72,321.0,319.49,320.31,16514.0,318.1785,319.4523,317.9496,318.7656,16514.0
2025-03-07 10:45:00,320.31,322.93,320.11,322.37,27273.0,318.7656,321.373,318.5666,320.8157,27273.0
2025-03-07 10:50:00,322.37,322.37,319.8,319.8,10059.0,320.8157,320.8157,318.2581,318.2581,10059.0
2025-03-07 10:55:00,320.12,321.12,320.06,320.75,7800.0,318.5765,319.5717,318.5168,319.2035,7800.0
2025-03-07 11:00:00,320.75,321.65,320.51,320.84,7657.0,319.2035,320.0992,318.9647,319.2931,7657.0
2025-03-07 11:05:00,320.95,321.75,320.89,321.5,11668.0,319.4025,320.1987,319.3428,319.9499,11668.0
2025-03-07 11:10:00,321.39,322.08,321.09,321.09,12184.0,319.8404,320.5271,319.5419,319.5419,12184.0
2025-03-07 11:15:00,321.4,321.87,321.32,321.7,5415.0,319.8504,320.3181,319.7708,320.1489,5415.0
2025-03-07 11:20:00,321.7,322.06,321.14,321.55,8743.0,320.1489,320.5072,319.5916,319.9996,8743.0
2025-03-07 11:25:00,321.61,322.35,321.09,321.09,13923.0,320.0594,320.7958,319.5419,319.5419,13923.0
2025-03-07 11:30:00,321.31,321.83,321.05,321.15,9735.0,319.7608,320.2783,319.5021,319.6016,9735.0
2025-03-07 11:35:00,321.29,322.0,321.01,321.78,16625.0,319.7409,320.4475,319.4622,320.2285,16625.0
2025-03-07 11:40:00,321.79,321.79,320.88,321.21,16025.0,320.2385,320.2385,319.3329,319.6613,16025.0
2025-03-07 11:45:00,321.29,322.34,321.28,322.14,5528.0,319.7409,320.7858,319.7309,320.5868,5528.0
2025-03-07 11:50:00,322.04,322.67,321.83,322.36,7873.0,320.4873,321.1142,320.2783,320.8057,7873.0
2025-03-07 11:55:00,322.63,322.8,321.83,322.72,10449.0,321.0744,321.2436,320.2783,321.164,10449.0
2025-03-07 12:00:00,322.53,322.82,321.7,321.7,8731.0,320.9749,321.2635,320.1489,320.1489,8731.0
2025-03-07 12:05:00,321.44,322.12,321.2,321.35,10796.0,319.8902,320.5669,319.6513,319.8006,10796.0
2025-03-07 12:10:00,321.35,322.37,321.28,322.37,4939.0,319.8006,320.8157,319.7309,320.8157,4939.0
2025-03-07 12:15:00,322.6,322.88,322.21,322.74,6501.0,321.0446,321.3232,320.6565,321.1839,6501.0
2025-03-07 12:20:00,322.67,323.81,322.67,323.81,13331.0,321.1142,322.2487,321.1142,322.2487,13331.0
2025-03-07 12:25:00,323.81,324.77,323.25,323.63,27786.0,322.2487,323.2041,321.6914,322.0696,27786.0
2025-03-07 12:30:00,323.63,323.88,323.23,323.59,8812.0,322.0696,322.3184,321.6715,322.0298,8812.0
2025-03-07 12:35:00,323.59,324.57,323.39,323.76,8668.0,322.0298,323.0051,321.8308,322.199,8668.0
2025-03-07 12:40:00,323.98,324.48,323.96,324.28,9309.0,322.4179,322.9155,322.398,322.7165,9309.0
2025-03-07 12:45:00,324.28,324.7,324.05,324.56,7181.0,322.7165,323.1345,322.4876,322.9951,7181.0
2025-03-07 12:50:00,324.75,325.21,324.11,324.11,23101.0,323.1842,323.642,322.5473,322.5473,23101.0
2025-03-07 12:55:00,323.8,324.13,322.98,323.04,9151.0,322.2388,322.5672,321.4227,321.4825,9151.0
2025-03-07 13:00:00,323.2,323.53,323.18,323.52,4309.0,321.6417,321.9701,321.6218,321.9601,4309.0
2025-03-07 13:05:00,323.44,323.66,323.02,323.48,6928.0,321.8805,322.0995,321.4626,321.9203,6928.0
2025-03-07 13:10:00,323.47,323.47,322.87,322.87,9419.0,321.9104,321.9104,321.3133,321.3133,9419.0
2025-03-07 13:15:00,323.06,323.37,322.96,323.19,4480.0,321.5024,321.8109,321.4028,321.6317,4480.0
2025-03-07 13:20:00,323.04,323.38,322.24,322.4,9960.0,321.4825,321.8208,320.6863,320.8455,9960.0
2025-03-07 13:25:00,322.47,322.64,322.23,322.55,5983.0,320.9152,321.0844,320.6764,320.9948,5983.0
2025-03-07 13:30:00,322.62,322.91,322.41,322.72,8932.0,321.0645,321.3531,320.8555,321.164,8932.0
2025-03-07 13:35:00,322.72,322.99,322.48,322.62,5231.0,321.164,321.4327,320.9252,321.0645,5231.0
2025-03-07 13:40:00,323.01,323.11,322.66,322.85,5890.0,321.4526,321.5521,321.1043,321.2934,5890.0
2025-03-07 13:45:00,322.85,323.51,322.59,323.5,7079.0,321.2934,321.9502,321.0346,321.9402,7079.0
2025-03-07 13:50:00,322.98,323.76,322.98,323.34,12547.0,321.4227,322.199,321.4227,321.781,12547.0
2025-03-07 13:55:00,323.33,323.34,323.12,323.31,4193.0,321.7711,321.781,321.5621,321.7512,4193.0
2025-03-07 14:00:00,323.14,324.15,323.14,324.02,12870.0,321.582,322.5871,321.582,322.4577,12870.0
2025-03-07 14:05:00,323.96,324.12,323.6,323.88,21324.0,322.398,322.5573,322.0398,322.3184,21324.0
2025-03-07 14:10:00,323.96,324.02,323.68,323.84,6415.0,322.398,322.4577,322.1194,322.2786,6415.0
2025-03-07 14:15:00,323.97,324.29,323.66,323.79,20252.0,322.408,322.7264,322.0995,322.2288,20252.0
2025-03-07 14:20:00,323.97,324.22,323.76,323.93,4684.0,322.408,322.6568,322.199,322.3682,4684.0
2025-03-07 14:25:00,323.93,324.1,322.89,323.27,6619.0,322.3682,322.5373,321.3332,321.7114,6619.0
2025-03-07 14:30:00,323.08,323.62,323.08,323.3,4589.0,321.5223,322.0597,321.5223,321.7412,4589.0
2025-03-07 14:35:00,323.3,323.54,323.04,323.52,4675.0,321.7412,321.98,321.4825,321.9601,4675.0
2025-03-07 14:40:00,323.39,323.58,323.19,323.37,6911.0,321.8308,322.0199,321.6317,321.8109,6911.0
2025-03-07 14:45:00,323.36,323.36,322.64,322.65,10447.0,321.8009,321.8009,321.0844,321.0943,10447.0
2025-03-07 14:50:00,322.63,323.27,322.44,322.87,8718.0,321.0744,321.7114,320.8854,321.3133,8718.0
2025-03-07 14:55:00,323.05,323.09,322.29,322.41,8819.0,321.4924,321.5322,320.7361,320.8555,8819.0
2025-03-07 15:00:00,322.41,323.22,322.4,322.77,8201.0,320.8555,321.6616,320.8455,321.2138,8201.0
2025-03-07 15:05:00,322.82,323.25,322.59,323.1,6032.0,321.2635,321.6914,321.0346,321.5422,6032.0
2025-03-07 15:10:00,323.06,323.22,322.64,322.78,11580.0,321.5024,321.6616,321.0844,321.2237,11580.0
2025-03-07 15:15:00,322.78,323.6,322.68,323.08,14355.0,321.2237,322.0398,321.1242,321.5223,14355.0
2025-03-07 15:20:00,323.0,323.44,322.9,323.44,5263.0,321.4427,321.8805,321.3431,321.8805,5263.0
2025-03-07 15:25:00,323.46,323.74,323.22,323.37,12051.0,321.9004,322.1791,321.6616,321.8109,12051.0
2025-03-07 15:30:00,323.25,323.42,322.88,323.01,6600.0,321.6914,321.8606,321.3232,321.4526,6600.0
2025-03-07 15:35:00,322.9,322.9,322.15,322.25,11052.0,321.3431,321.3431,320.5968,320.6963,11052.0
2025-03-07 15:40:00,322.13,322.72,321.9,322.06,19241.0,320.5768,321.164,320.348,320.5072,19241.0
2025-03-07 15:45:00,321.95,322.64,321.77,322.45,16464.0,320.3977,321.0844,320.2186,320.8953,16464.0
2025-03-07 15:50:00,322.55,322.56,321.95,322.43,33642.0,320.9948,321.0048,320.3977,320.8754,33642.0
2025-03-07 15:55:00,322.47,322.96,320.91,320.94,126227.0,320.9152,321.4028,319.3627,319.3926,126227.0
2025-03-10 09:30:00,321.9,325.93,319.18,325.93,20575.0,320.348,324.3585,317.6411,324.3585,20575.0
2025-03-10 09:35:00,324.98,329.5,324.78,328.68,23031.0,323.4131,327.9113,323.2141,327.0953,23031.0
2025-03-10 09:40:00,328.99,330.81,328.37,330.16,13825.0,327.4038,329.215,326.7868,328.5681,13825.0
2025-03-10 09:45:00,330.1,330.18,327.89,328.24,35630.0,328.5084,328.588,326.3091,326.6574,35630.0
2025-03-10 09:50:00,328.57,329.0,327.88,328.25,12796.0,326.9858,327.4137,326.2991,326.6673,12796.0
2025-03-10 09:55:00,328.25,329.48,327.85,329.15,22456.0,326.6673,327.8914,326.2693,327.563,22456.0
2025-03-10 10:00:00,329.15,330.41,329.11,329.38,23731.0,327.563,328.8169,327.5232,327.7919,23731.0
2025-03-10 10:05:00,329.36,329.6,326.75,327.1,11290.0,327.772,328.0108,325.1746,325.5229,11290.0
2025-03-10 10:10:00,327.44,328.58,326.94,328.04,13879.0,325.8612,326.9957,325.3637,326.4584,13879.0
2025-03-10 10:15:00,328.08,329.23,327.95,328.87,21552.0,326.4982,327.6426,326.3688,327.2844,21552.0
2025-03-10 10:20:00,328.87,329.27,328.68,328.88,13474.0,327.2844,327.6824,327.0953,327.2943,13474.0
2025-03-10 10:25:00,328.88,329.29,327.22,327.88,16341.0,327.2943,327.7023,325.6423,326.2991,16341.0
2025-03-10 10:30:00,327.88,328.09,326.59,327.92,22884.0,326.2991,326.5081,325.0153,326.3389,22884.0
2025-03-10 10:35:00,328.11,328.11,326.76,327.44,8570.0,326.528,326.528,325.1845,325.8612,8570.0
2025-03-10 10:40:00,327.67,330.0,327.44,329.3,9172.0,326.0901,328.4089,325.8612,327.7123,9172.0
2025-03-10 10:45:00,328.69,330.0,328.23,328.27,27651.0,327.1052,328.4089,326.6474,326.6872,27651.0
2025-03-10 10:50:00,328.81,329.54,328.51,329.39,11616.0,327.2246,327.9511,326.9261,327.8018,11616.0
2025-03-10 10:55:00,329.39,331.38,328.63,331.24,24634.0,327.8018,329.7822,327.0455,329.6429,24634.0
2025-03-10 11:00:00,331.06,332.9,330.7,332.9,13007.0,329.4638,331.2949,329.1055,331.2949,13007.0
2025-03-10 11:05:00,332.39,332.41,331.02,331.4,7794.0,330.7874,330.8073,329.424,329.8022,7794.0
2025-03-10 11:10:00,331.26,332.35,331.26,331.82,7422.0,329.6628,330.7476,329.6628,330.2201,7422.0
2025-03-10 11:15:00,331.94,332.42,331.18,331.26,9586.0,330.3395,330.8172,329.5832,329.6628,9586.0
2025-03-10 11:20:00,331.28,331.78,330.78,331.43,8844.0,329.6827,330.1803,329.1851,329.832,8844.0
2025-03-10 11:25:00,331.04,331.7,330.69,330.88,7749.0,329.4439,330.1007,329.0956,329.2847,7749.0
2025-03-10 11:30:00,330.88,330.88,330.17,330.31,8786.0,329.2847,329.2847,328.5781,328.7174,8786.0
2025-03-10 11:35:00,330.18,330.58,328.55,328.77,9185.0,328.588,328.9861,326.9659,327.1848,9185.0
2025-03-10 11:40:00,328.59,328.78,327.98,328.4,26133.0,327.0057,327.1948,326.3986,326.8166,26133.0
2025-03-10 11:45:00,328.26,328.78,328.04,328.25,10230.0,326.6773,327.1948,326.4584,326.6673,10230.0
2025-03-10 11:50:00,328.3,329.2,328.3,329.2,5462.0,326.7171,327.6128,326.7171,327.6128,5462.0
2025-03-10 11:55:00,329.06,329.68,328.83,328.95,11755.0,327.4734,328.0904,327.2445,327.364,11755.0
2025-03-10 12:00:00,328.99,329.3,328.62,329.26,6194.0,327.4038,327.7123,327.0356,327.6725,6194.0
2025-03-10 12:05:00,329.26,329.72,329.23,329.72,4908.0,327.6725,328.1303,327.6426,328.1303,4908.0
2025-03-10 12:10:00,329.77,330.15,329.3,329.96,9155.0,328.18,328.5582,327.7123,328.3691,9155.0
2025-03-10 12:15:00,330.04,330.09,329.3,329.6,5713.0,328.4487,328.4985,327.7123,328.0108,5713.0
2025-03-10 12:20:00,329.8,330.47,329.8,330.03,13441.0,328.2099,328.8766,328.2099,328.4388,13441.0
2025-03-10 12:25:00,330.04,330.37,329.13,329.94,10583.0,328.4487,328.7771,327.5431,328.3492,10583.0
2025-03-10 12:30:00,329.75,329.98,329.06,329.5,10100.0,328.1601,328.389,327.4734,327.9113,10100.0
2025-03-10 12:35:00,329.27,329.87,328.9,329.57,8418.0,327.6824,328.2795,327.3142,327.981,8418.0
2025-03-10 12:40:00,329.59,330.4,329.59,330.37,6524.0,328.0009,328.807,328.0009,328.7771,6524.0
2025-03-10 12:45:00,330.51,330.67,330.05,330.05,6020.0,328.9164,329.0757,328.4587,328.4587,6020.0
2025-03-10 12:50:00,330.31,330.58,329.97,330.13,11950.0,328.7174,328.9861,328.379,328.5383,11950.0
2025-03-10 12:55:00,329.96,330.16,329.18,329.44,10181.0,328.3691,328.5681,327.5929,327.8516,10181.0
2025-03-10 13:00:00,329.68,330.13,329.38,329.97,10184.0,328.0904,328.5383,327.7919,328.379,10184.0
2025-03-10 13:05:00,330.15,330.26,329.62,329.94,17075.0,328.5582,328.6676,328.0307,328.3492,17075.0
2025-03-10 13:10:00,330.18,330.44,329.92,329.97,4386.0,328.588,328.8468,328.3293,328.379,4386.0
2025-03-10 13:15:00,330.15,330.48,329.95,330.13,6783.0,328.5582,328.8866,328.3591,328.5383,6783.0
2025-03-10 13:20:00,330.08,330.47,329.85,330.27,18027.0,328.4885,328.8766,328.2596,328.6776,18027.0
2025-03-10 13:25:00,330.13,330.34,329.92,330.34,6178.0,328.5383,328.7473,328.3293,328.7473,6178.0
2025-03-10 13:30:00,330.13,330.25,329.48,329.67,12673.0,328.5383,328.6577,327.8914,328.0805,12673.0
2025-03-10 13:35:00,329.67,329.75,329.28,329.68,4168.0,328.0805,328.1601,327.6924,328.0904,4168.0
2025-03-10 13:40:00,329.65,330.65,329.52,330.21,2417.0,328.0606,329.0558,327.9312,328.6179,2417.0
2025-03-10 13:45:00,330.46,330.46,329.99,329.99,3802.0,328.8667,328.8667,328.399,328.399,3802.0
2025-03-10 13:50:00,330.12,330.31,329.9,329.9,8152.0,328.5283,328.7174,328.3094,328.3094,8152.0
2025-03-10 13:55:00,330.19,330.19,329.5,329.71,6856.0,328.598,328.598,327.9113,328.1203,6856.0
2025-03-10 14:00:00,329.71,329.93,328.83,328.87,13160.0,328.1203,328.3392,327.2445,327.2844,13160.0
2025-03-10 14:05:00,328.87,329.08,328.7,328.76,22689.0,327.2844,327.4933,327.1152,327.1749,22689.0
2025-03-10 14:10:00,328.7,328.7,327.22,327.39,15825.0,327.1152,327.1152,325.6423,325.8115,15825.0
2025-03-10 14:15:00,327.23,327.56,326.8,327.53,64697.0,325.6523,325.9807,325.2243,325.9508,64697.0
2025-03-10 14:20:00,327.66,327.68,327.07,327.63,11633.0,326.0802,326.1001,325.493,326.0503,11633.0
2025-03-10 14:25:00,327.48,327.5,327.05,327.21,13499.0,325.9011,325.921,325.4731,325.6324,13499.0
2025-03-10 14:30:00,327.31,327.36,327.05,327.13,14494.0,325.7319,325.7816,325.4731,325.5527,14494.0
2025-03-10 14:35:00,327.07,327.32,326.96,327.15,36506.0,325.493,325.7418,325.3836,325.5726,36506.0
2025-03-10 14:40:00,327.33,327.35,326.99,327.31,56604.0,325.7518,325.7717,325.4134,325.7319,56604.0
2025-03-10 14:45:00,327.39,327.6,326.41,326.44,19996.0,325.8115,326.0205,324.8362,324.8661,19996.0
2025-03-10 14:50:00,326.44,326.75,326.44,326.56,22298.0,324.8661,325.1746,324.8661,324.9855,22298.0
2025-03-10 14:55:00,326.7,326.75,325.98,326.21,42831.0,325.1248,325.1746,324.4083,324.6372,42831.0
2025-03-10 15:00:00,326.2,326.2,325.53,325.66,14303.0,324.6272,324.6272,323.9605,324.0898,14303.0
2025-03-10 15:05:00,325.7,325.81,324.57,324.57,11429.0,324.1296,324.2391,323.0051,323.0051,11429.0
2025-03-10 15:10:00,324.69,324.69,323.69,324.11,18796.0,323.1245,323.1245,322.1293,322.5473,18796.0
2025-03-10 15:15:00,324.18,326.14,324.12,326.14,23437.0,322.617,324.5675,322.5573,324.5675,23437.0
2025-03-10 15:20:00,326.19,327.61,326.07,327.49,75976.0,324.6173,326.0304,324.4979,325.911,75976.0
2025-03-10 15:25:00,327.54,328.74,327.53,327.76,27371.0,325.9608,327.155,325.9508,326.1797,27371.0
2025-03-10 15:30:00,328.04,328.62,327.63,327.99,18758.0,326.4584,327.0356,326.0503,326.4086,18758.0
2025-03-10 15:35:00,328.12,328.25,326.93,327.93,25086.0,326.538,326.6673,325.3537,326.3489,25086.0
2025-03-10 15:40:00,327.99,328.57,327.63,327.64,20399.0,326.4086,326.9858,326.0503,326.0603,20399.0
2025-03-10 15:45:00,327.78,329.31,327.63,328.56,31988.0,326.1996,327.7222,326.0503,326.9758,31988.0
2025-03-10 15:50:00,328.85,329.04,326.6,327.31,38862.0,327.2644,327.4535,325.0253,325.7319,38862.0
2025-03-10 15:55:00,327.24,327.5,326.28,326.68,129340.0,325.6622,325.921,324.7068,325.1049,129340.0
2025-03-11 09:30:00,327.65,327.65,324.36,324.73,21536.0,326.0702,326.0702,322.7961,323.1643,21536.0
2025-03-11 09:35:00,324.31,324.75,320.75,322.53,25573.0,322.7463,323.1842,319.2035,320.9749,25573.0
2025-03-11 09:40:00,322.53,324.03,321.74,323.22,17294.0,320.9749,322.4677,320.1887,321.6616,17294.0
2025-03-11 09:45:00,322.8,322.82,320.98,320.99,13528.0,321.2436,321.2635,319.4324,319.4423,13528.0
2025-03-11 09:50:00,320.88,321.2,319.75,320.63,15146.0,319.3329,319.6513,318.2083,319.0841,15146.0
2025-03-11 09:55:00,320.64,320.64,319.92,320.05,5929.0,319.094,319.094,318.3775,318.5069,5929.0
2025-03-11 10:00:00,320.05,321.13,319.69,321.13,21402.0,318.5069,319.5817,318.1486,319.5817,21402.0
2025-03-11 10:05:00,321.13,321.71,321.12,321.71,8347.0,319.5817,320.1589,319.5717,320.1589,8347.0
2025-03-11 10:10:00,321.23,323.19,321.23,323.19,4832.0,319.6812,321.6317,319.6812,321.6317,4832.0
2025-03-11 10:15:00,322.84,323.06,322.07,322.41,11598.0,321.2834,321.5024,320.5171,320.8555,11598.0
2025-03-11 10:20:00,322.4,323.19,322.29,323.04,7491.0,320.8455,321.6317,320.7361,321.4825,7491.0
2025-03-11 10:25:00,323.1,325.0,323.1,324.0,8786.0,321.5422,323.433,321.5422,322.4378,8786.0
2025-03-11 10:30:00,324.12,324.12,323.16,323.43,2047.0,322.5573,322.5573,321.6019,321.8706,2047.0
2025-03-11 10:35:00,323.49,324.12,323.16,323.65,6634.0,321.9303,322.5573,321.6019,322.0895,6634.0
2025-03-11 10:40:00,323.65,323.97,323.16,323.44,7795.0,322.0895,322.408,321.6019,321.8805,7795.0
2025-03-11 10:45:00,323.42,324.37,323.0,323.85,10534.0,321.8606,322.806,321.4427,322.2886,10534.0
2025-03-11 10:50:00,324.05,324.05,323.08,323.29,6499.0,322.4876,322.4876,321.5223,321.7313,6499.0
2025-03-11 10:55:00,323.37,323.37,322.01,322.19,5471.0,321.8109,321.8109,320.4574,320.6366,5471.0
2025-03-11 11:00:00,322.09,322.09,321.36,321.44,2981.0,320.537,320.537,319.8106,319.8902,2981.0
2025-03-11 11:05:00,321.49,321.83,321.2,321.7,3482.0,319.9399,320.2783,319.6513,320.1489,3482.0
2025-03-11 11:10:00,322.03,322.35,321.85,322.12,9720.0,320.4773,320.7958,320.2982,320.5669,9720.0
2025-03-11 11:15:00,322.16,323.34,321.9,323.07,10372.0,320.6067,321.781,320.348,321.5123,10372.0
2025-03-11 11:20:00,323.2,323.2,322.67,322.67,10983.0,321.6417,321.6417,321.1142,321.1142,10983.0
2025-03-11 11:25:00,322.22,322.37,321.91,322.22,1943.0,320.6664,320.8157,320.3579,320.6664,1943.0
2025-03-11 11:30:00,322.25,322.32,321.42,321.42,13876.0,320.6963,320.7659,319.8703,319.8703,13876.0
2025-03-11 11:35:00,321.35,321.94,321.25,321.69,5532.0,319.8006,320.3878,319.7011,320.139,5532.0
2025-03-11 11:40:00,321.7,322.06,321.65,321.88,6654.0,320.1489,320.5072,320.0992,320.3281,6654.0
2025-03-11 11:45:00,321.95,322.12,321.65,321.76,6584.0,320.3977,320.5669,320.0992,320.2086,6584.0
2025-03-11 11:50:00,321.88,322.09,321.68,321.85,2614.0,320.3281,320.537,320.129,320.2982,2614.0
2025-03-11 11:55:00,321.85,321.85,321.08,321.41,7193.0,320.2982,320.2982,319.5319,319.8603,7193.0
2025-03-11 12:00:00,321.65,322.06,321.65,322.06,2879.0,320.0992,320.5072,320.0992,320.5072,2879.0
2025-03-11 12:05:00,321.86,321.87,321.46,321.46,1833.0,320.3081,320.3181,319.9101,319.9101,1833.0
2025-03-11 12:10:00,321.45,321.49,320.56,320.73,5089.0,319.9001,319.9399,319.0144,319.1836,5089.0
2025-03-11 12:15:00,320.64,321.1,320.64,321.06,4224.0,319.094,319.5518,319.094,319.512,4224.0
2025-03-11 12:20:00,320.9,321.09,320.76,320.76,5007.0,319.3528,319.5419,319.2135,319.2135,5007.0
2025-03-11 12:25:00,320.77,321.05,320.68,321.05,5263.0,319.2234,319.5021,319.1338,319.5021,5263.0
2025-03-11 12:30:00,321.0,321.24,320.88,321.19,12759.0,319.4523,319.6911,319.3329,319.6414,12759.0
2025-03-11 12:35:00,321.13,321.63,321.06,321.41,7501.0,319.5817,320.0793,319.512,319.8603,7501.0
2025-03-11 12:40:00,321.63,321.93,321.43,321.5,3749.0,320.0793,320.3778,319.8802,319.9499,3749.0
2025-03-11 12:45:00,321.44,321.81,321.39,321.81,2414.0,319.8902,320.2584,319.8404,320.2584,2414.0
2025-03-11 12:50:00,321.84,322.01,321.63,321.63,3131.0,320.2882,320.4574,320.0793,320.0793,3131.0
2025-03-11 12:55:00,321.63,321.7,321.32,321.7,2380.0,320.0793,320.1489,319.7708,320.1489,2380.0
2025-03-11 13:00:00,321.57,321.7,320.96,321.7,4342.0,320.0195,320.1489,319.4125,320.1489,4342.0
2025-03-11 13:05:00,321.7,321.98,321.3,321.31,3641.0,320.1489,320.4276,319.7508,319.7608,3641.0
2025-03-11 13:10:00,321.52,321.55,321.44,321.48,5192.0,319.9698,319.9996,319.8902,319.93,5192.0
2025-03-11 13:15:00,321.47,321.85,321.39,321.75,3101.0,319.92,320.2982,319.8404,320.1987,3101.0
2025-03-11 13:20:00,321.72,322.14,321.72,322.14,4359.0,320.1688,320.5868,320.1688,320.5868,4359.0
2025-03-11 13:25:00,322.13,322.13,321.8,321.96,3921.0,320.5768,320.5768,320.2484,320.4077,3921.0
2025-03-11 13:30:00,322.1,322.14,321.21,321.44,19252.0,320.547,320.5868,319.6613,319.8902,19252.0
2025-03-11 13:35:00,321.47,321.47,320.98,321.05,4291.0,319.92,319.92,319.4324,319.5021,4291.0
2025-03-11 13:40:00,320.85,321.01,320.72,320.94,4625.0,319.303,319.4622,319.1736,319.3926,4625.0
2025-03-11 13:45:00,320.94,321.2,320.47,320.76,10461.0,319.3926,319.6513,318.9249,319.2135,10461.0
2025-03-11 13:50:00,320.55,320.59,320.39,320.54,3479.0,319.0045,319.0443,318.8452,318.9945,3479.0
2025-03-11 13:55:00,320.53,320.71,320.37,320.49,2323.0,318.9846,319.1637,318.8253,318.9448,2323.0
2025-03-11 14:00:00,320.49,321.13,320.48,321.03,11786.0,318.9448,319.5817,318.9348,319.4822,11786.0
2025-03-11 14:05:00,320.9,321.02,320.73,320.74,9075.0,319.3528,319.4722,319.1836,319.1935,9075.0
2025-03-11 14:10:00,320.72,321.09,320.57,320.57,11289.0,319.1736,319.5419,319.0244,319.0244,11289.0
2025-03-11 14:15:00,320.62,320.65,320.03,320.03,5992.0,319.0741,319.104,318.487,318.487,5992.0
2025-03-11 14:20:00,320.1,320.2,319.43,319.55,10118.0,318.5566,318.6562,317.8899,318.0093,10118.0
2025-03-11 14:25:00,319.5,319.6,318.68,318.74,10109.0,317.9595,318.059,317.1435,317.2032,10109.0
2025-03-11 14:30:00,319.05,319.05,318.45,318.66,16193.0,317.5117,317.5117,316.9146,317.1236,16193.0
2025-03-11 14:35:00,318.44,319.53,318.44,319.15,21897.0,316.9046,317.9894,316.9046,317.6112,21897.0
2025-03-11 14:40:00,319.11,319.72,318.94,319.7,10175.0,317.5714,318.1785,317.4022,318.1586,10175.0
2025-03-11 14:45:00,319.7,319.71,319.31,319.66,10628.0,318.1586,318.1685,317.7704,318.1188,10628.0
2025-03-11 14:50:00,319.62,320.01,319.29,319.96,6484.0,318.0789,318.4671,317.7505,318.4173,6484.0
2025-03-11 14:55:00,319.66,319.83,319.16,319.16,8609.0,318.1188,318.2879,317.6212,317.6212,8609.0
2025-03-11 15:00:00,319.16,319.46,319.09,319.38,6187.0,317.6212,317.9197,317.5515,317.8401,6187.0
2025-03-11 15:05:00,319.32,319.99,319.32,319.9,8267.0,317.7804,318.4472,317.7804,318.3576,8267.0
2025-03-11 15:10:00,320.05,320.57,319.82,320.19,9318.0,318.5069,319.0244,318.278,318.6462,9318.0
2025-03-11 15:15:00,320.06,320.06,319.24,319.68,6544.0,318.5168,318.5168,317.7008,318.1387,6544.0
2025-03-11 15:20:00,319.69,319.97,319.51,319.55,7928.0,318.1486,318.4273,317.9695,318.0093,7928.0
2025-03-11 15:25:00,319.55,319.7,318.68,318.69,9783.0,318.0093,318.1586,317.1435,317.1534,9783.0
2025-03-11 15:30:00,318.88,318.97,318.45,318.71,10158.0,317.3425,317.4321,316.9146,317.1733,10158.0
2025-03-11 15:35:00,318.86,319.13,318.18,318.29,13854.0,317.3226,317.5913,316.6459,316.7554,13854.0
2025-03-11 15:40:00,318.27,318.29,317.05,317.3,24446.0,316.7355,316.7554,315.5213,315.7701,24446.0
2025-03-11 15:45:00,317.43,317.61,316.83,317.44,30409.0,315.8995,316.0786,315.3024,315.9095,30409.0
2025-03-11 15:50:00,317.46,317.78,316.33,317.03,34577.0,315.9294,316.2478,314.8048,315.5014,34577.0
2025-03-11 15:55:00,317.04,318.36,316.64,317.88,124604.0,315.5114,316.825,315.1133,316.3473,124604.0
2025-03-12 09:30:00,316.93,318.98,314.24,314.94,22303.0,315.4019,317.442,312.7249,313.4215,22303.0
2025-03-12 09:35:00,315.23,315.34,313.32,313.69,18978.0,313.7101,313.8196,311.8093,312.1775,18978.0
2025-03-12 09:40:00,313.58,314.11,308.44,311.11,19911.0,312.0681,312.5955,306.9529,309.61,19911.0
2025-03-12 09:45:00,310.85,311.11,309.56,310.08,12658.0,309.3512,309.61,308.0675,308.5849,12658.0
2025-03-12 09:50:00,309.57,310.16,308.45,309.45,19141.0,308.0774,308.6646,306.9628,307.958,19141.0
2025-03-12 09:55:00,309.27,309.77,307.77,308.69,17959.0,307.7789,308.2764,306.2861,307.2016,17959.0
2025-03-12 10:00:00,308.51,310.11,308.38,308.67,16352.0,307.0225,308.6148,306.8931,307.1817,16352.0
2025-03-12 10:05:00,308.41,309.24,308.15,308.93,16358.0,306.923,307.749,306.6643,307.4405,16358.0
2025-03-12 10:10:00,308.84,310.64,308.84,310.64,11817.0,307.3509,309.1422,307.3509,309.1422,11817.0
2025-03-12 10:15:00,310.7,310.91,309.39,310.27,15964.0,309.202,309.4109,307.8983,308.774,15964.0
2025-03-12 10:20:00,310.29,310.6,309.69,309.69,8546.0,308.7939,309.1024,308.1968,308.1968,8546.0
2025-03-12 10:25:00,309.71,310.54,309.71,310.54,7124.0,308.2167,309.0427,308.2167,309.0427,7124.0
2025-03-12 10:30:00,310.31,311.25,310.25,310.6,7446.0,308.8138,309.7493,308.7541,309.1024,7446.0
2025-03-12 10:35:00,310.81,311.15,310.0,310.28,5349.0,309.3114,309.6498,308.5053,308.784,5349.0
2025-03-12 10:40:00,310.28,310.82,309.64,309.9,10292.0,308.784,309.3214,308.1471,308.4058,10292.0
2025-03-12 10:45:00,310.01,310.26,308.85,308.86,11668.0,308.5153,308.7641,307.3609,307.3708,11668.0
2025-03-12 10:50:00,308.78,309.29,308.32,308.49,8250.0,307.2912,307.7988,306.8334,307.0026,8250.0
2025-03-12 10:55:00,308.32,308.95,308.08,308.71,12093.0,306.8334,307.4604,306.5946,307.2216,12093.0
2025-03-12 11:00:00,309.09,311.26,308.95,311.25,47081.0,307.5997,309.7593,307.4604,309.7493,47081.0
2025-03-12 11:05:00,311.02,311.5,309.8,309.8,9634.0,309.5204,309.9981,308.3063,308.3063,9634.0
2025-03-12 11:10:00,309.8,310.81,309.38,310.81,6651.0,308.3063,309.3114,307.8883,309.3114,6651.0
2025-03-12 11:15:00,310.83,310.93,309.96,310.38,4591.0,309.3313,309.4308,308.4655,308.8835,4591.0
2025-03-12 11:20:00,309.98,310.87,309.87,310.87,5582.0,308.4854,309.3711,308.376,309.3711,5582.0
2025-03-12 11:25:00,310.62,311.36,310.62,311.14,5130.0,309.1223,309.8588,309.1223,309.6398,5130.0
2025-03-12 11:30:00,311.14,311.39,311.07,311.39,10778.0,309.6398,309.8886,309.5702,309.8886,10778.0
2025-03-12 11:35:00,311.06,311.31,309.63,309.63,17954.0,309.5602,309.809,308.1371,308.1371,17954.0
2025-03-12 11:40:00,309.8,310.28,309.57,309.57,5572.0,308.3063,308.784,308.0774,308.0774,5572.0
2025-03-12 11:45:00,309.58,310.85,309.27,310.85,8448.0,308.0874,309.3512,307.7789,309.3512,8448.0
2025-03-12 11:50:00,310.91,311.22,310.64,311.22,3546.0,309.4109,309.7195,309.1422,309.7195,3546.0
2025-03-12 11:55:00,310.91,311.36,310.66,311.36,3193.0,309.4109,309.8588,309.1622,309.8588,3193.0
2025-03-12 12:00:00,311.13,311.14,310.51,310.51,4075.0,309.6299,309.6398,309.0129,309.0129,4075.0
2025-03-12 12:05:00,310.51,310.71,309.72,309.72,7255.0,309.0129,309.2119,308.2267,308.2267,7255.0
2025-03-12 12:10:00,310.32,310.6,309.91,310.57,6235.0,308.8238,309.1024,308.4158,309.0726,6235.0
2025-03-12 12:15:00,310.7,310.7,310.25,310.63,5878.0,309.202,309.202,308.7541,309.1323,5878.0
2025-03-12 12:20:00,310.63,310.7,310.31,310.46,5936.0,309.1323,309.202,308.8138,308.9631,5936.0
2025-03-12 12:25:00,310.32,310.52,309.87,310.52,6460.0,308.8238,309.0228,308.376,309.0228,6460.0
2025-03-12 12:30:00,310.55,311.43,310.55,311.3,5171.0,309.0527,309.9284,309.0527,309.7991,5171.0
2025-03-12 12:35:00,311.31,311.31,310.22,310.22,6654.0,309.809,309.809,308.7243,308.7243,6654.0
2025-03-12 12:40:00,310.25,310.72,310.23,310.72,1973.0,308.7541,309.2219,308.7342,309.2219,1973.0
2025-03-12 12:45:00,310.76,310.82,310.22,310.81,12202.0,309.2617,309.3214,308.7243,309.3114,12202.0
2025-03-12 12:50:00,310.73,311.04,310.14,310.14,4713.0,309.2318,309.5403,308.6447,308.6447,4713.0
2025-03-12 12:55:00,310.37,310.52,310.05,310.18,2471.0,308.8735,309.0228,308.5551,308.6845,2471.0
2025-03-12 13:00:00,310.07,310.36,309.92,310.24,2322.0,308.575,308.8636,308.4257,308.7442,2322.0
2025-03-12 13:05:00,310.42,310.71,310.42,310.46,1392.0,308.9233,309.2119,308.9233,308.9631,1392.0
2025-03-12 13:10:00,310.53,311.28,310.49,311.28,22577.0,309.0328,309.7792,308.993,309.7792,22577.0
2025-03-12 13:15:00,311.0,311.15,310.07,310.13,17541.0,309.5005,309.6498,308.575,308.6347,17541.0
2025-03-12 13:20:00,310.23,311.33,310.21,311.33,2324.0,308.7342,309.8289,308.7143,309.8289,2324.0
2025-03-12 13:25:00,311.63,311.82,311.45,311.45,4412.0,310.1275,310.3166,309.9483,309.9483,4412.0
2025-03-12 13:30:00,311.67,312.05,311.38,311.82,2843.0,310.1673,310.5454,309.8787,310.3166,2843.0
2025-03-12 13:35:00,311.85,312.16,311.85,311.88,2452.0,310.3464,310.6549,310.3464,310.3763,2452.0
2025-03-12 13:40:00,312.09,312.09,311.81,311.81,4914.0,310.5853,310.5853,310.3066,310.3066,4914.0
2025-03-12 13:45:00,311.82,312.32,311.76,311.77,4281.0,310.3166,310.8141,310.2568,310.2668,4281.0
2025-03-12 13:50:00,311.74,312.16,311.73,312.07,2079.0,310.2369,310.6549,310.227,310.5654,2079.0
2025-03-12 13:55:00,311.96,311.97,311.57,311.72,5993.0,310.4559,310.4658,310.0678,310.217,5993.0
2025-03-12 14:00:00,311.53,311.84,311.5,311.57,3071.0,310.028,310.3365,309.9981,310.0678,3071.0
2025-03-12 14:05:00,311.57,312.17,311.5,312.06,4652.0,310.0678,310.6649,309.9981,310.5554,4652.0
2025-03-12 14:10:00,312.16,312.44,312.15,312.42,1626.0,310.6549,310.9336,310.645,310.9137,1626.0
2025-03-12 14:15:00,312.24,312.24,311.69,311.83,4919.0,310.7345,310.7345,310.1872,310.3265,4919.0
2025-03-12 14:20:00,311.69,311.99,311.06,311.19,5638.0,310.1872,310.4857,309.5602,309.6896,5638.0
2025-03-12 14:25:00,311.35,311.7,311.25,311.65,2709.0,309.8488,310.1971,309.7493,310.1474,2709.0
2025-03-12 14:30:00,311.75,313.88,311.64,313.84,6013.0,310.2469,312.3666,310.1374,312.3268,6013.0
2025-03-12 14:35:00,313.54,313.88,312.71,312.72,10218.0,312.0283,312.3666,311.2023,311.2122,10218.0
2025-03-12 14:40:00,312.97,313.57,312.9,313.57,1992.0,311.461,312.0581,311.3914,312.0581,1992.0
2025-03-12 14:45:00,313.54,313.73,313.33,313.33,3191.0,312.0283,312.2173,311.8193,311.8193,3191.0
2025-03-12 14:50:00,313.31,313.56,313.2,313.35,8939.0,311.7994,312.0482,311.6899,311.8392,8939.0
2025-03-12 14:55:00,313.23,313.52,313.06,313.36,11232.0,311.7198,312.0084,311.5506,311.8491,11232.0
2025-03-12 15:00:00,313.06,313.24,312.7,312.94,5272.0,311.5506,311.7297,311.1923,311.4312,5272.0
2025-03-12 15:05:00,313.17,314.0,313.14,313.93,7395.0,311.66,312.486,311.6302,312.4164,7395.0
2025-03-12 15:10:00,313.93,314.23,313.68,313.68,5261.0,312.4164,312.7149,312.1676,312.1676,5261.0
2025-03-12 15:15:00,313.69,314.06,313.67,313.84,5977.0,312.1775,312.5458,312.1576,312.3268,5977.0
2025-03-12 15:20:00,313.7,313.94,313.53,313.55,13345.0,312.1875,312.4263,312.0183,312.0382,13345.0
2025-03-12 15:25:00,313.42,313.59,312.92,312.96,3660.0,311.9088,312.078,311.4113,311.4511,3660.0
2025-03-12 15:30:00,312.88,313.01,312.29,312.3,5486.0,311.3714,311.5008,310.7843,310.7942,5486.0
2025-03-12 15:35:00,312.01,312.85,311.68,312.83,5482.0,310.5056,311.3416,310.1772,311.3217,5482.0
2025-03-12 15:40:00,312.79,313.03,312.63,312.98,6774.0,311.2819,311.5207,311.1227,311.471,6774.0
2025-03-12 15:45:00,313.07,313.08,311.82,312.4,17068.0,311.5605,311.5705,310.3166,310.8938,17068.0
2025-03-12 15:50:00,312.14,312.49,311.51,311.81,14654.0,310.635,310.9833,310.0081,310.3066,14654.0
2025-03-12 15:55:00,311.99,311.99,310.95,310.98,78840.0,310.4857,310.4857,309.4508,309.4806,78840.0
2025-03-13 09:30:00,312.46,315.06,312.16,313.03,21539.0,310.9535,313.5409,310.6549,311.5207,21539.0
2025-03-13 09:35:00,312.67,313.05,311.74,312.56,1990.0,311.1625,311.5406,310.2369,311.053,1990.0
2025-03-13 09:40:00,312.46,313.37,312.0,312.55,3559.0,310.9535,311.8591,310.4957,311.043,3559.0
2025-03-13 09:45:00,311.79,312.58,311.79,311.86,2676.0,310.2867,311.0729,310.2867,310.3564,2676.0
2025-03-13 09:50:00,311.84,313.87,311.78,313.79,12004.0,310.3365,312.3567,310.2768,312.2771,12004.0
2025-03-13 09:55:00,313.78,314.09,313.3,313.61,3400.0,312.2671,312.5756,311.7894,312.0979,3400.0
2025-03-13 10:00:00,313.94,314.01,311.33,311.33,17773.0,312.4263,312.496,309.8289,309.8289,17773.0
2025-03-13 10:05:00,311.29,312.79,311.28,312.27,9286.0,309.7891,311.2819,309.7792,310.7644,9286.0
2025-03-13 10:10:00,312.12,312.37,311.65,312.31,6052.0,310.6151,310.8639,310.1474,310.8042,6052.0
2025-03-13 10:15:00,312.15,312.31,311.11,311.23,14670.0,310.645,310.8042,309.61,309.7294,14670.0
2025-03-13 10:20:00,311.38,311.65,309.83,310.08,7519.0,309.8787,310.1474,308.3362,308.5849,7519.0
2025-03-13 10:25:00,310.04,310.49,309.7,310.34,7696.0,308.5451,308.993,308.2068,308.8437,7696.0
2025-03-13 10:30:00,310.4,311.21,310.4,310.59,6501.0,308.9034,309.7095,308.9034,309.0925,6501.0
2025-03-13 10:35:00,310.71,310.99,310.4,310.83,7333.0,309.2119,309.4906,308.9034,309.3313,7333.0
2025-03-13 10:40:00,310.84,311.91,310.84,311.86,3577.0,309.3413,310.4061,309.3413,310.3564,3577.0
2025-03-13 10:45:00,311.98,312.78,311.98,312.71,1856.0,310.4758,311.2719,310.4758,311.2023,1856.0
2025-03-13 10:50:00,312.71,312.71,311.6,311.6,9531.0,311.2023,311.2023,310.0976,310.0976,9531.0
2025-03-13 10:55:00,311.59,312.07,311.11,311.48,6687.0,310.0877,310.5654,309.61,309.9782,6687.0
2025-03-13 11:00:00,311.38,312.12,311.37,311.91,26891.0,309.8787,310.6151,309.8687,310.4061,26891.0
2025-03-13 11:05:00,312.21,312.31,311.15,311.15,10327.0,310.7047,310.8042,309.6498,309.6498,10327.0
2025-03-13 11:10:00,311.22,311.47,310.69,311.16,16891.0,309.7195,309.9682,309.192,309.6597,16891.0
2025-03-13 11:15:00,311.08,311.31,310.89,310.89,4275.0,309.5801,309.809,309.391,309.391,4275.0
2025-03-13 11:20:00,311.15,311.15,310.29,310.41,4135.0,309.6498,309.6498,308.7939,308.9134,4135.0
2025-03-13 11:25:00,310.29,311.25,310.29,310.93,12474.0,308.7939,309.7493,308.7939,309.4308,12474.0
2025-03-13 11:30:00,310.93,311.16,310.61,310.97,7324.0,309.4308,309.6597,309.1124,309.4707,7324.0
2025-03-13 11:35:00,310.98,311.14,310.83,310.84,5251.0,309.4806,309.6398,309.3313,309.3413,5251.0
2025-03-13 11:40:00,310.83,311.89,310.83,311.89,10095.0,309.3313,310.3862,309.3313,310.3862,10095.0
2025-03-13 11:45:00,311.59,311.66,311.32,311.6,11113.0,310.0877,310.1573,309.819,310.0976,11113.0
2025-03-13 11:50:00,311.63,312.52,311.59,312.03,16345.0,310.1275,311.0132,310.0877,310.5255,16345.0
2025-03-13 11:55:00,312.17,312.17,311.11,311.25,12856.0,310.6649,310.6649,309.61,309.7493,12856.0
2025-03-13 12:00:00,311.12,311.82,310.57,311.57,21767.0,309.6199,310.3166,309.0726,310.0678,21767.0
2025-03-13 12:05:00,311.39,312.86,311.31,312.86,16883.0,309.8886,311.3515,309.809,311.3515,16883.0
2025-03-13 12:10:00,312.78,313.08,312.75,313.05,3672.0,311.2719,311.5705,311.2421,311.5406,3672.0
2025-03-13 12:15:00,313.0,313.07,311.94,313.07,8833.0,311.4909,311.5605,310.436,311.5605,8833.0
2025-03-13 12:20:00,313.08,313.44,312.15,312.34,4738.0,311.5705,311.9287,310.645,310.8341,4738.0
2025-03-13 12:25:00,312.37,312.59,312.33,312.59,5144.0,310.8639,311.0828,310.8241,311.0828,5144.0
2025-03-13 12:30:00,312.6,312.86,312.1,312.35,11963.0,311.0928,311.3515,310.5952,310.844,11963.0
2025-03-13 12:35:00,312.4,312.4,311.56,311.97,3107.0,310.8938,310.8938,310.0578,310.4658,3107.0
2025-03-13 12:40:00,312.02,312.22,311.89,311.89,8360.0,310.5156,310.7146,310.3862,310.3862,8360.0
2025-03-13 12:45:00,311.76,312.19,311.69,311.76,1765.0,310.2568,310.6848,310.1872,310.2568,1765.0
2025-03-13 12:50:00,312.11,312.2,311.86,311.95,8467.0,310.6052,310.6947,310.3564,310.4459,8467.0
2025-03-13 12:55:00,311.57,312.08,311.48,312.0,2419.0,310.0678,310.5753,309.9782,310.4957,2419.0
2025-03-13 13:00:00,312.17,312.4,311.88,311.92,11890.0,310.6649,310.8938,310.3763,310.4161,11890.0
2025-03-13 13:05:00,312.21,312.21,311.6,311.6,4024.0,310.7047,310.7047,310.0976,310.0976,4024.0
2025-03-13 13:10:00,311.59,311.83,311.45,311.83,2050.0,310.0877,310.3265,309.9483,310.3265,2050.0
2025-03-13 13:15:00,311.84,311.84,311.3,311.3,3041.0,310.3365,310.3365,309.7991,309.7991,3041.0
2025-03-13 13:20:00,311.28,311.53,311.0,311.0,5444.0,309.7792,310.028,309.5005,309.5005,5444.0
2025-03-13 13:25:00,311.08,311.26,310.91,311.17,6174.0,309.5801,309.7593,309.4109,309.6697,6174.0
2025-03-13 13:30:00,311.19,311.19,310.49,310.71,6590.0,309.6896,309.6896,308.993,309.2119,6590.0
2025-03-13 13:35:00,310.71,310.88,310.31,310.31,4866.0,309.2119,309.3811,308.8138,308.8138,4866.0
2025-03-13 13:40:00,310.48,310.63,310.1,310.56,6568.0,308.983,309.1323,308.6049,309.0626,6568.0
2025-03-13 13:45:00,310.4,310.47,310.12,310.24,2473.0,308.9034,308.9731,308.6248,308.7442,2473.0
2025-03-13 13:50:00,310.32,310.46,310.14,310.44,3278.0,308.8238,308.9631,308.6447,308.9432,3278.0
2025-03-13 13:55:00,310.47,310.83,310.38,310.77,2046.0,308.9731,309.3313,308.8835,309.2716,2046.0
2025-03-13 14:00:00,310.62,311.13,310.51,310.82,3183.0,309.1223,309.6299,309.0129,309.3214,3183.0
2025-03-13 14:05:00,310.8,311.32,310.78,311.13,7172.0,309.3015,309.819,309.2816,309.6299,7172.0
2025-03-13 14:10:00,311.22,311.53,311.13,311.25,2043.0,309.7195,310.028,309.6299,309.7493,2043.0
2025-03-13 14:15:00,311.25,311.29,310.84,310.99,7091.0,309.7493,309.7891,309.3413,309.4906,7091.0
2025-03-13 14:20:00,311.06,311.22,310.76,311.22,2986.0,309.5602,309.7195,309.2617,309.7195,2986.0
2025-03-13 14:25:00,311.17,311.57,311.07,311.22,2451.0,309.6697,310.0678,309.5702,309.7195,2451.0
2025-03-13 14:30:00,311.23,312.12,311.06,312.12,11752.0,309.7294,310.6151,309.5602,310.6151,11752.0
2025-03-13 14:35:00,312.0,312.2,312.0,312.2,1423.0,310.4957,310.6947,310.4957,310.6947,1423.0
2025-03-13 14:40:00,312.07,312.64,312.07,312.59,4990.0,310.5654,311.1326,310.5654,311.0828,4990.0
2025-03-13 14:45:00,312.39,313.1,312.35,312.84,11040.0,310.8838,311.5904,310.844,311.3316,11040.0
2025-03-13 14:50:00,312.92,312.98,312.52,312.86,9404.0,311.4113,311.471,311.0132,311.3515,9404.0
2025-03-13 14:55:00,312.8,313.12,312.25,312.28,16126.0,311.2918,311.6103,310.7445,310.7743,16126.0
2025-03-13 15:00:00,312.37,312.85,312.36,312.5,14934.0,310.8639,311.3416,310.854,310.9933,14934.0
2025-03-13 15:05:00,312.44,313.09,312.33,313.09,8592.0,310.9336,311.5804,310.8241,311.5804,8592.0
2025-03-13 15:10:00,313.14,313.42,312.87,313.33,9690.0,311.6302,311.9088,311.3615,311.8193,9690.0
2025-03-13 15:15:00,313.42,313.42,313.0,313.0,2519.0,311.9088,311.9088,311.4909,311.4909,2519.0
2025-03-13 15:20:00,313.0,313.13,312.78,312.91,9459.0,311.4909,311.6202,311.2719,311.4013,9459.0
2025-03-13 15:25:00,312.94,312.94,312.33,312.37,6622.0,311.4312,311.4312,310.8241,310.8639,6622.0
2025-03-13 15:30:00,312.34,312.34,311.9,312.22,8559.0,310.8341,310.8341,310.3962,310.7146,8559.0
2025-03-13 15:35:00,312.21,312.59,311.68,312.59,9633.0,310.7047,311.0828,310.1772,311.0828,9633.0
2025-03-13 15:40:00,312.47,313.2,312.47,312.88,10055.0,310.9634,311.6899,310.9634,311.3714,10055.0
2025-03-13 15:45:00,312.88,313.24,312.57,312.61,12836.0,311.3714,311.7297,311.0629,311.1027,12836.0
2025-03-13 15:50:00,312.47,312.47,311.41,311.83,24253.0,310.9634,310.9634,309.9085,310.3265,24253.0
2025-03-13 15:55:00,311.85,312.16,311.5,311.98,105407.0,310.3464,310.6549,309.9981,310.4758,105407.0
2025-03-14 09:30:00,310.35,310.78,309.55,310.23,17162.0,308.8536,309.2816,308.0575,308.7342,17162.0
2025-03-14 09:35:00,309.98,310.94,309.91,310.76,10676.0,308.4854,309.4408,308.4158,309.2617,10676.0
2025-03-14 09:40:00,310.75,311.62,310.02,311.02,3022.0,309.2517,310.1175,308.5252,309.5204,3022.0
2025-03-14 09:45:00,310.38,312.1,310.19,312.1,14840.0,308.8835,310.5952,308.6944,310.5952,14840.0
2025-03-14 09:50:00,311.58,312.51,311.45,312.43,5380.0,310.0777,311.0032,309.9483,310.9236,5380.0
2025-03-14 09:55:00,312.77,312.77,312.37,312.6,4374.0,311.262,311.262,310.8639,311.0928,4374.0
2025-03-14 10:00:00,312.37,313.0,311.34,312.75,8224.0,310.8639,311.4909,309.8389,311.2421,8224.0
2025-03-14 10:05:00,313.04,313.83,312.74,313.83,8709.0,311.5307,312.3169,311.2321,312.3169,8709.0
2025-03-14 10:10:00,313.35,313.62,312.75,312.75,7360.0,311.8392,312.1079,311.2421,311.2421,7360.0
2025-03-14 10:15:00,312.82,313.22,312.74,312.83,7727.0,311.3117,311.7098,311.2321,311.3217,7727.0
2025-03-14 10:20:00,313.1,313.45,312.84,312.98,3983.0,311.5904,311.9387,311.3316,311.471,3983.0
2025-03-14 10:25:00,313.18,313.43,312.87,313.08,2791.0,311.67,311.9188,311.3615,311.5705,2791.0
2025-03-14 10:30:00,313.24,313.5,313.19,313.44,5952.0,311.7297,311.9885,311.68,311.9287,5952.0
2025-03-14 10:35:00,313.5,313.65,312.77,313.11,21019.0,311.9885,312.1377,311.262,311.6003,21019.0
2025-03-14 10:40:00,313.06,313.38,312.75,313.38,5868.0,311.5506,311.869,311.2421,311.869,5868.0
2025-03-14 10:45:00,313.07,313.31,312.93,313.04,1836.0,311.5605,311.7994,311.4212,311.5307,1836.0
2025-03-14 10:50:00,313.17,313.7,313.11,313.61,8103.0,311.66,312.1875,311.6003,312.0979,8103.0
2025-03-14 10:55:00,313.06,313.73,313.06,313.34,1796.0,311.5506,312.2173,311.5506,311.8292,1796.0
2025-03-14 11:00:00,313.67,314.07,313.66,314.04,6575.0,312.1576,312.5557,312.1477,312.5259,6575.0
2025-03-14 11:05:00,313.86,313.87,313.54,313.71,11848.0,312.3467,312.3567,312.0283,312.1974,11848.0
2025-03-14 11:10:00,313.95,314.37,313.74,314.09,7853.0,312.4363,312.8543,312.2273,312.5756,7853.0
2025-03-14 11:15:00,314.28,315.19,314.27,315.18,4949.0,312.7647,313.6703,312.7547,313.6604,4949.0
2025-03-14 11:20:00,315.07,315.5,314.88,315.5,3207.0,313.5509,313.9788,313.3618,313.9788,3207.0
2025-03-14 11:25:00,315.59,315.73,315.33,315.42,3635.0,314.0684,314.2077,313.8096,313.8992,3635.0
2025-03-14 11:30:00,315.37,315.67,315.36,315.47,5720.0,313.8494,314.148,313.8395,313.949,5720.0
2025-03-14 11:35:00,315.49,315.59,314.46,314.47,17898.0,313.9689,314.0684,312.9438,312.9538,17898.0
2025-03-14 11:40:00,314.24,314.37,313.94,314.19,7001.0,312.7249,312.8543,312.4263,312.6751,7001.0
2025-03-14 11:45:00,314.19,314.19,313.64,313.91,8749.0,312.6751,312.6751,312.1278,312.3965,8749.0
2025-03-14 11:50:00,313.8,314.24,313.77,314.24,4227.0,312.287,312.7249,312.2572,312.7249,4227.0
2025-03-14 11:55:00,314.31,314.88,314.0,314.88,4032.0,312.7946,313.3618,312.486,313.3618,4032.0
2025-03-14 12:00:00,314.47,314.67,314.07,314.07,5426.0,312.9538,313.1528,312.5557,312.5557,5426.0
2025-03-14 12:05:00,314.21,314.32,314.07,314.25,3021.0,312.695,312.8045,312.5557,312.7348,3021.0
2025-03-14 12:10:00,314.21,314.25,313.95,313.95,3565.0,312.695,312.7348,312.4363,312.4363,3565.0
2025-03-14 12:15:00,313.92,313.93,313.07,313.1,4963.0,312.4064,312.4164,311.5605,311.5904,4963.0
2025-03-14 12:20:00,313.07,313.43,313.07,313.34,2663.0,311.5605,311.9188,311.5605,311.8292,2663.0
2025-03-14 12:25:00,313.3,313.3,312.89,313.12,5350.0,311.7894,311.7894,311.3814,311.6103,5350.0
2025-03-14 12:30:00,313.12,313.53,313.02,313.34,1327.0,311.6103,312.0183,311.5108,311.8292,1327.0
2025-03-14 12:35:00,313.53,313.75,313.24,313.24,5950.0,312.0183,312.2373,311.7297,311.7297,5950.0
2025-03-14 12:40:00,313.32,313.48,313.15,313.45,5788.0,311.8093,311.9686,311.6401,311.9387,5788.0
2025-03-14 12:45:00,313.55,313.56,313.31,313.46,1426.0,312.0382,312.0482,311.7994,311.9486,1426.0
2025-03-14 12:50:00,313.45,313.75,313.45,313.62,4298.0,311.9387,312.2373,311.9387,312.1079,4298.0
2025-03-14 12:55:00,313.57,313.74,313.46,313.71,2744.0,312.0581,312.2273,311.9486,312.1974,2744.0
2025-03-14 13:00:00,313.71,314.03,313.7,313.87,2290.0,312.1974,312.5159,312.1875,312.3567,2290.0
2025-03-14 13:05:00,313.79,313.89,313.51,313.69,10749.0,312.2771,312.3766,311.9984,312.1775,10749.0
2025-03-14 13:10:00,313.53,313.68,313.4,313.46,2814.0,312.0183,312.1676,311.8889,311.9486,2814.0
2025-03-14 13:15:00,313.66,313.69,313.2,313.25,5500.0,312.1477,312.1775,311.6899,311.7397,5500.0
2025-03-14 13:20:00,313.3,313.3,312.74,312.75,6165.0,311.7894,311.7894,311.2321,311.2421,6165.0
2025-03-14 13:25:00,312.77,313.03,312.75,313.02,3012.0,311.262,311.5207,311.2421,311.5108,3012.0
2025-03-14 13:30:00,313.16,313.34,313.05,313.18,2150.0,311.6501,311.8292,311.5406,311.67,2150.0
2025-03-14 13:35:00,313.19,313.4,313.03,313.27,3690.0,311.68,311.8889,311.5207,311.7596,3690.0
2025-03-14 13:40:00,313.26,313.4,313.05,313.05,2476.0,311.7496,311.8889,311.5406,311.5406,2476.0
2025-03-14 13:45:00,313.19,313.34,312.75,312.8,8185.0,311.68,311.8292,311.2421,311.2918,8185.0
2025-03-14 13:50:00,312.95,313.02,312.88,312.92,1607.0,311.4411,311.5108,311.3714,311.4113,1607.0
2025-03-14 13:55:00,312.89,312.9,312.46,312.65,8639.0,311.3814,311.3914,310.9535,311.1426,8639.0
2025-03-14 14:00:00,312.74,313.37,312.74,313.37,3237.0,311.2321,311.8591,311.2321,311.8591,3237.0
2025-03-14 14:05:00,313.4,313.44,313.19,313.19,1745.0,311.8889,311.9287,311.68,311.68,1745.0
2025-03-14 14:10:00,313.4,313.4,313.26,313.27,539.0,311.8889,311.8889,311.7496,311.7596,539.0
2025-03-14 14:15:00,313.21,313.27,313.11,313.25,4006.0,311.6999,311.7596,311.6003,311.7397,4006.0
2025-03-14 14:20:00,313.13,313.33,312.78,312.78,7892.0,311.6202,311.8193,311.2719,311.2719,7892.0
2025-03-14 14:25:00,312.89,312.96,312.78,312.89,1708.0,311.3814,311.4511,311.2719,311.3814,1708.0
2025-03-14 14:30:00,312.96,313.7,312.96,313.38,3231.0,311.4511,312.1875,311.4511,311.869,3231.0
2025-03-14 14:35:00,313.37,313.47,313.26,313.31,5155.0,311.8591,311.9586,311.7496,311.7994,5155.0
2025-03-14 14:40:00,313.4,313.77,313.4,313.51,5175.0,311.8889,312.2572,311.8889,311.9984,5175.0
2025-03-14 14:45:00,313.41,313.59,313.31,313.31,10913.0,311.8989,312.078,311.7994,311.7994,10913.0
2025-03-14 14:50:00,313.31,313.6,313.25,313.57,11652.0,311.7994,312.088,311.7397,312.0581,11652.0
2025-03-14 14:55:00,313.53,313.58,313.25,313.43,11760.0,312.0183,312.0681,311.7397,311.9188,11760.0
2025-03-14 15:00:00,313.41,313.49,313.0,313.0,3879.0,311.8989,311.9785,311.4909,311.4909,3879.0
2025-03-14 15:05:00,312.78,313.74,312.46,313.74,10853.0,311.2719,312.2273,310.9535,312.2273,10853.0
2025-03-14 15:10:00,313.76,313.76,313.44,313.61,2790.0,312.2472,312.2472,311.9287,312.0979,2790.0
2025-03-14 15:15:00,313.55,313.62,313.36,313.43,4573.0,312.0382,312.1079,311.8491,311.9188,4573.0
2025-03-14 15:20:00,313.36,313.61,313.3,313.41,6692.0,311.8491,312.0979,311.7894,311.8989,6692.0
2025-03-14 15:25:00,313.59,313.59,313.27,313.34,5257.0,312.078,312.078,311.7596,311.8292,5257.0
2025-03-14 15:30:00,313.41,313.71,313.28,313.71,10762.0,311.8989,312.1974,311.7695,312.1974,10762.0
2025-03-14 15:35:00,313.65,313.65,313.18,313.18,13319.0,312.1377,312.1377,311.67,311.67,13319.0
2025-03-14 15:40:00,313.18,313.69,313.18,313.4,5312.0,311.67,312.1775,311.67,311.8889,5312.0
2025-03-14 15:45:00,313.32,313.43,313.14,313.43,21499.0,311.8093,311.9188,311.6302,311.9188,21499.0
2025-03-14 15:50:00,313.57,313.85,313.02,313.48,19094.0,312.0581,312.3368,311.5108,311.9686,19094.0
2025-03-14 15:55:00,313.49,313.92,312.82,312.88,71675.0,311.9785,312.4064,311.3117,311.3714,71675.0
2025-03-17 09:30:00,313.05,314.42,312.05,313.92,12916.0,311.5406,312.904,310.5454,312.4064,12916.0
2025-03-17 09:35:00,313.92,313.92,312.56,313.0,2360.0,312.4064,312.4064,311.053,311.4909,2360.0
2025-03-17 09:40:00,312.98,314.35,312.18,314.33,12576.0,311.471,312.8344,310.6748,312.8145,12576.0
2025-03-17 09:45:00,314.57,315.37,313.96,314.97,10030.0,313.0533,313.8494,312.4462,313.4514,10030.0
2025-03-17 09:50:00,314.97,315.0,313.51,313.94,5207.0,313.4514,313.4812,311.9984,312.4263,5207.0
2025-03-17 09:55:00,313.34,314.17,313.11,314.17,2800.0,311.8292,312.6552,311.6003,312.6552,2800.0
2025-03-17 10:00:00,313.96,314.36,313.4,314.06,3825.0,312.4462,312.8443,311.8889,312.5458,3825.0
2025-03-17 10:05:00,313.7,314.6,313.7,314.25,5861.0,312.1875,313.0832,312.1875,312.7348,5861.0
2025-03-17 10:10:00,314.0,314.43,313.34,313.79,11096.0,312.486,312.914,311.8292,312.2771,11096.0
2025-03-17 10:15:00,313.84,313.84,313.32,313.6,8715.0,312.3268,312.3268,311.8093,312.088,8715.0
2025-03-17 10:20:00,313.72,313.81,313.16,313.52,9629.0,312.2074,312.297,311.6501,312.0084,9629.0
2025-03-17 10:25:00,313.54,314.05,313.52,314.05,3515.0,312.0283,312.5358,312.0084,312.5358,3515.0
2025-03-17 10:30:00,314.06,314.14,313.75,314.12,2127.0,312.5458,312.6254,312.2373,312.6055,2127.0
2025-03-17 10:35:00,314.12,314.59,313.84,314.15,1913.0,312.6055,313.0732,312.3268,312.6353,1913.0
2025-03-17 10:40:00,314.0,314.0,313.62,313.85,3654.0,312.486,312.486,312.1079,312.3368,3654.0
2025-03-17 10:45:00,313.9,314.62,313.85,314.51,2198.0,312.3865,313.1031,312.3368,312.9936,2198.0
2025-03-17 10:50:00,314.6,314.98,314.11,314.67,3543.0,313.0832,313.4613,312.5955,313.1528,3543.0
2025-03-17 10:55:00,314.65,314.79,314.34,314.37,2312.0,313.1329,313.2722,312.8244,312.8543,2312.0
2025-03-17 11:00:00,314.7,314.97,314.34,314.7,6315.0,313.1827,313.4514,312.8244,313.1827,6315.0
2025-03-17 11:05:00,314.7,315.03,314.52,314.94,5982.0,313.1827,313.5111,313.0035,313.4215,5982.0
2025-03-17 11:10:00,314.77,314.77,314.1,314.37,7530.0,313.2523,313.2523,312.5856,312.8543,7530.0
2025-03-17 11:15:00,314.38,314.81,314.22,314.7,5451.0,312.8642,313.2921,312.705,313.1827,5451.0
2025-03-17 11:20:00,314.77,314.77,314.14,314.53,3950.0,313.2523,313.2523,312.6254,313.0135,3950.0
2025-03-17 11:25:00,314.59,314.64,314.39,314.5,2502.0,313.0732,313.123,312.8742,312.9836,2502.0
2025-03-17 11:30:00,314.43,314.57,314.37,314.49,4916.0,312.914,313.0533,312.8543,312.9737,4916.0
2025-03-17 11:35:00,314.34,315.82,314.25,315.81,8357.0,312.8244,314.2973,312.7348,314.2873,8357.0
2025-03-17 11:40:00,315.76,316.13,315.7,315.93,4494.0,314.2376,314.6058,314.1778,314.4067,4494.0
2025-03-17 11:45:00,315.72,315.83,315.33,315.8,2808.0,314.1978,314.3072,313.8096,314.2774,2808.0
2025-03-17 11:50:00,315.63,315.83,315.59,315.83,1600.0,314.1082,314.3072,314.0684,314.3072,1600.0
2025-03-17 11:55:00,315.93,316.28,315.79,315.87,6123.0,314.4067,314.7551,314.2674,314.347,6123.0
2025-03-17 12:00:00,316.03,316.07,315.71,316.07,3905.0,314.5063,314.5461,314.1878,314.5461,3905.0
2025-03-17 12:05:00,316.21,316.61,316.21,316.49,1928.0,314.6854,315.0835,314.6854,314.964,1928.0
2025-03-17 12:10:00,316.48,316.7,316.15,316.28,8097.0,314.9541,315.173,314.6257,314.7551,8097.0
2025-03-17 12:15:00,316.17,316.47,315.88,316.18,6413.0,314.6456,314.9441,314.357,314.6555,6413.0
2025-03-17 12:20:00,316.16,316.42,315.94,316.22,3381.0,314.6356,314.8944,314.4167,314.6953,3381.0
2025-03-17 12:25:00,316.24,316.38,316.05,316.24,4211.0,314.7152,314.8546,314.5262,314.7152,4211.0
2025-03-17 12:30:00,316.23,316.44,316.23,316.44,2639.0,314.7053,314.9143,314.7053,314.9143,2639.0
2025-03-17 12:35:00,316.24,316.55,316.24,316.31,4198.0,314.7152,315.0238,314.7152,314.7849,4198.0
2025-03-17 12:40:00,316.39,316.39,315.9,315.91,1614.0,314.8645,314.8645,314.3769,314.3868,1614.0
2025-03-17 12:45:00,315.9,316.54,315.7,316.54,2892.0,314.3769,315.0138,314.1778,315.0138,2892.0
2025-03-17 12:50:00,316.63,316.78,316.47,316.64,1215.0,315.1034,315.2526,314.9441,315.1133,1215.0
2025-03-17 12:55:00,316.32,316.8,316.32,316.5,3784.0,314.7949,315.2725,314.7949,314.974,3784.0
2025-03-17 13:00:00,316.44,316.57,316.16,316.34,6845.0,314.9143,315.0437,314.6356,314.8148,6845.0
2025-03-17 13:05:00,316.46,316.83,316.36,316.75,2905.0,314.9342,315.3024,314.8347,315.2228,2905.0
2025-03-17 13:10:00,316.93,317.2,316.77,316.77,2558.0,315.4019,315.6706,315.2427,315.2427,2558.0
2025-03-17 13:15:00,316.86,316.94,316.83,316.83,2800.0,315.3323,315.4119,315.3024,315.3024,2800.0
2025-03-17 13:20:00,316.72,316.83,316.23,316.33,7715.0,315.1929,315.3024,314.7053,314.8048,7715.0
2025-03-17 13:25:00,316.52,316.93,316.52,316.92,6009.0,314.9939,315.4019,314.9939,315.392,6009.0
2025-03-17 13:30:00,316.87,316.87,316.75,316.75,500.0,315.3422,315.3422,315.2228,315.2228,500.0
2025-03-17 13:35:00,316.79,316.98,316.75,316.84,5736.0,315.2626,315.4517,315.2228,315.3124,5736.0
2025-03-17 13:40:00,316.85,317.16,316.84,316.98,800.0,315.3223,315.6308,315.3124,315.4517,800.0
2025-03-17 13:45:00,317.03,317.32,317.03,317.25,3139.0,315.5014,315.79,315.5014,315.7204,3139.0
2025-03-17 13:50:00,317.31,317.47,317.22,317.22,592.0,315.7801,315.9393,315.6905,315.6905,592.0
2025-03-17 13:55:00,317.32,317.33,317.03,317.33,9570.0,315.79,315.8,315.5014,315.8,9570.0
2025-03-17 14:00:00,317.25,318.1,317.25,318.0,3274.0,315.7204,316.5663,315.7204,316.4668,3274.0
2025-03-17 14:05:00,317.98,318.0,317.76,317.91,2200.0,316.4469,316.4668,316.2279,316.3772,2200.0
2025-03-17 14:10:00,317.7,317.8,317.5,317.7,1851.0,316.1682,316.2677,315.9692,316.1682,1851.0
2025-03-17 14:15:00,317.86,317.89,317.42,317.51,2086.0,316.3274,316.3573,315.8896,315.9791,2086.0
2025-03-17 14:20:00,317.52,317.77,317.32,317.56,3640.0,315.9891,316.2379,315.79,316.0289,3640.0
2025-03-17 14:25:00,317.72,317.77,317.38,317.42,6832.0,316.1881,316.2379,315.8497,315.8896,6832.0
2025-03-17 14:30:00,317.28,317.45,316.98,317.45,4792.0,315.7502,315.9194,315.4517,315.9194,4792.0
2025-03-17 14:35:00,317.42,317.53,317.37,317.43,1320.0,315.8896,315.999,315.8398,315.8995,1320.0
2025-03-17 14:40:00,317.51,317.54,317.37,317.47,1700.0,315.9791,316.009,315.8398,315.9393,1700.0
2025-03-17 14:45:00,317.52,317.73,317.33,317.33,8460.0,315.9891,316.1981,315.8,315.8,8460.0
2025-03-17 14:50:00,317.44,317.47,317.25,317.41,6647.0,315.9095,315.9393,315.7204,315.8796,6647.0
2025-03-17 14:55:00,317.52,317.61,317.27,317.27,3149.0,315.9891,316.0786,315.7403,315.7403,3149.0
2025-03-17 15:00:00,317.25,317.3,317.11,317.24,909.0,315.7204,315.7701,315.5811,315.7104,909.0
2025-03-17 15:05:00,317.15,317.23,316.95,316.96,3045.0,315.6209,315.7005,315.4218,315.4318,3045.0
2025-03-17 15:10:00,316.97,317.33,316.96,317.13,5144.0,315.4417,315.8,315.4318,315.601,5144.0
2025-03-17 15:15:00,317.13,317.62,316.99,317.61,5003.0,315.601,316.0886,315.4616,316.0786,5003.0
2025-03-17 15:20:00,317.62,317.64,317.23,317.41,2293.0,316.0886,316.1085,315.7005,315.8796,2293.0
2025-03-17 15:25:00,317.66,317.98,317.56,317.93,4992.0,316.1284,316.4469,316.0289,316.3971,4992.0
2025-03-17 15:30:00,317.88,318.07,317.83,317.84,4400.0,316.3473,316.5364,316.2976,316.3075,4400.0
2025-03-17 15:35:00,317.69,317.73,317.39,317.47,4099.0,316.1583,316.1981,315.8597,315.9393,4099.0
2025-03-17 15:40:00,317.48,317.77,317.36,317.72,4784.0,315.9493,316.2379,315.8298,316.1881,4784.0
2025-03-17 15:45:00,317.7,317.97,317.46,317.83,8007.0,316.1682,316.4369,315.9294,316.2976,8007.0
2025-03-17 15:50:00,317.73,318.11,317.42,318.09,14004.0,316.1981,316.5762,315.8896,316.5563,14004.0
2025-03-17 15:55:00,318.18,318.18,316.75,316.8,69421.0,316.6459,316.6459,315.2228,315.2725,69421.0
2025-03-18 09:30:00,318.69,318.69,316.39,316.39,13283.0,317.1534,317.1534,314.8645,314.8645,13283.0
2025-03-18 09:35:00,317.42,319.37,317.41,319.37,1000.0,315.8896,317.8302,315.8796,317.8302,1000.0
2025-03-18 09:40:00,319.41,319.41,318.98,318.99,400.0,317.87,317.87,317.442,317.452,400.0
2025-03-18 09:45:00,319.0,319.0,316.93,317.45,3101.0,317.4619,317.4619,315.4019,315.9194,3101.0
2025-03-18 09:50:00,317.31,318.71,316.88,318.5,3512.0,315.7801,317.1733,315.3522,316.9643,3512.0
2025-03-18 09:55:00,318.24,318.82,317.71,318.73,6766.0,316.7056,317.2828,316.1782,317.1932,6766.0
2025-03-18 10:00:00,318.9,319.2,318.22,318.33,2207.0,317.3624,317.661,316.6857,316.7952,2207.0
2025-03-18 10:05:00,318.34,318.82,318.34,318.55,2937.0,316.8051,317.2828,316.8051,317.0141,2937.0
2025-03-18 10:10:00,318.63,318.72,318.0,318.72,10409.0,317.0937,317.1833,316.4668,317.1833,10409.0
2025-03-18 10:15:00,318.8,318.8,318.27,318.59,1808.0,317.2629,317.2629,316.7355,317.0539,1808.0
2025-03-18 10:20:00,318.59,318.79,317.82,317.82,4438.0,317.0539,317.253,316.2876,316.2876,4438.0
2025-03-18 10:25:00,318.45,318.58,317.82,318.12,4865.0,316.9146,317.044,316.2876,316.5862,4865.0
2025-03-18 10:30:00,318.38,318.38,317.82,318.15,3765.0,316.8449,316.8449,316.2876,316.616,3765.0
2025-03-18 10:35:00,318.33,318.73,318.25,318.69,3192.0,316.7952,317.1932,316.7156,317.1534,3192.0
2025-03-18 10:40:00,318.73,319.07,318.68,319.07,2864.0,317.1932,317.5316,317.1435,317.5316,2864.0
2025-03-18 10:45:00,318.91,318.91,318.16,318.69,3960.0,317.3724,317.3724,316.626,317.1534,3960.0
2025-03-18 10:50:00,319.07,319.34,319.07,319.27,2106.0,317.5316,317.8003,317.5316,317.7306,2106.0
2025-03-18 10:55:00,319.62,319.85,319.15,319.38,5416.0,318.0789,318.3078,317.6112,317.8401,5416.0
2025-03-18 11:00:00,319.38,319.62,319.17,319.25,5317.0,317.8401,318.0789,317.6311,317.7107,5317.0
2025-03-18 11:05:00,319.37,319.46,318.72,319.05,2481.0,317.8302,317.9197,317.1833,317.5117,2481.0
2025-03-18 11:10:00,319.02,319.02,318.7,318.9,5753.0,317.4818,317.4818,317.1634,317.3624,5753.0
2025-03-18 11:15:00,318.72,318.93,318.58,318.93,3573.0,317.1833,317.3923,317.044,317.3923,3573.0
2025-03-18 11:20:00,318.75,318.91,318.35,318.53,3920.0,317.2131,317.3724,316.8151,316.9942,3920.0
2025-03-18 11:25:00,318.52,318.77,318.44,318.44,2671.0,316.9843,317.233,316.9046,316.9046,2671.0
2025-03-18 11:30:00,318.36,318.38,317.69,317.77,2400.0,316.825,316.8449,316.1583,316.2379,2400.0
2025-03-18 11:35:00,317.84,317.96,317.57,317.67,4359.0,316.3075,316.427,316.0388,316.1384,4359.0
2025-03-18 11:40:00,317.97,318.59,317.93,318.44,5219.0,316.4369,317.0539,316.3971,316.9046,5219.0
2025-03-18 11:45:00,318.58,318.77,318.45,318.46,3945.0,317.044,317.233,316.9146,316.9245,3945.0
2025-03-18 11:50:00,318.43,318.72,318.24,318.51,33067.0,316.8947,317.1833,316.7056,316.9743,33067.0
2025-03-18 11:55:00,318.51,318.77,318.37,318.5,3405.0,316.9743,317.233,316.835,316.9643,3405.0
2025-03-18 12:00:00,318.5,318.9,318.24,318.9,11137.0,316.9643,317.3624,316.7056,317.3624,11137.0
2025-03-18 12:05:00,319.01,319.02,318.69,318.98,1100.0,317.4719,317.4818,317.1534,317.442,1100.0
2025-03-18 12:10:00,318.72,319.0,318.71,319.0,2845.0,317.1833,317.4619,317.1733,317.4619,2845.0
2025-03-18 12:15:00,318.87,319.0,318.73,318.88,4221.0,317.3326,317.4619,317.1932,317.3425,4221.0
2025-03-18 12:20:00,319.04,319.06,318.76,318.85,2437.0,317.5017,317.5216,317.2231,317.3127,2437.0
2025-03-18 12:25:00,318.88,318.9,318.88,318.9,1816.0,317.3425,317.3624,317.3425,317.3624,1816.0
2025-03-18 12:30:00,318.9,318.91,318.71,318.88,8182.0,317.3624,317.3724,317.1733,317.3425,8182.0
2025-03-18 12:35:00,318.88,318.9,318.61,318.82,5089.0,317.3425,317.3624,317.0738,317.2828,5089.0
2025-03-18 12:40:00,318.79,319.03,318.63,318.63,4575.0,317.253,317.4918,317.0937,317.0937,4575.0
2025-03-18 12:45:00,318.71,319.15,318.7,318.99,5831.0,317.1733,317.6112,317.1634,317.452,5831.0
2025-03-18 12:50:00,318.95,319.04,318.67,319.04,8729.0,317.4122,317.5017,317.1335,317.5017,8729.0
2025-03-18 12:55:00,319.0,319.15,318.29,318.29,8077.0,317.4619,317.6112,316.7554,316.7554,8077.0
2025-03-18 13:00:00,318.23,318.62,318.2,318.43,1384.0,316.6957,317.0838,316.6658,316.8947,1384.0
2025-03-18 13:05:00,318.35,318.35,318.1,318.28,4229.0,316.8151,316.8151,316.5663,316.7454,4229.0
2025-03-18 13:10:00,318.27,318.66,318.24,318.66,1611.0,316.7355,317.1236,316.7056,317.1236,1611.0
2025-03-18 13:15:00,318.66,318.77,318.48,318.5,4552.0,317.1236,317.233,316.9444,316.9643,4552.0
2025-03-18 13:20:00,318.66,319.04,318.64,319.04,2482.0,317.1236,317.5017,317.1037,317.5017,2482.0
2025-03-18 13:25:00,319.31,319.31,319.13,319.23,1094.0,317.7704,317.7704,317.5913,317.6908,1094.0
2025-03-18 13:30:00,319.15,319.79,319.15,319.79,2015.0,317.6112,318.2481,317.6112,318.2481,2015.0
2025-03-18 13:35:00,319.91,320.25,319.72,319.72,2493.0,318.3676,318.7059,318.1785,318.1785,2493.0
2025-03-18 13:40:00,319.77,319.86,319.41,319.86,1190.0,318.2282,318.3178,317.87,318.3178,1190.0
2025-03-18 13:45:00,319.76,319.86,319.66,319.69,8837.0,318.2183,318.3178,318.1188,318.1486,8837.0
2025-03-18 13:50:00,319.85,319.97,319.83,319.83,577.0,318.3078,318.4273,318.2879,318.2879,577.0
2025-03-18 13:55:00,319.79,319.96,319.61,319.88,4359.0,318.2481,318.4173,318.069,318.3377,4359.0
2025-03-18 14:00:00,320.04,320.5,320.04,320.22,1947.0,318.4969,318.9547,318.4969,318.6761,1947.0
2025-03-18 14:05:00,320.22,321.0,320.19,320.87,11874.0,318.6761,319.4523,318.6462,319.3229,11874.0
2025-03-18 14:10:00,320.88,320.99,320.73,320.84,8335.0,319.3329,319.4423,319.1836,319.2931,8335.0
2025-03-18 14:15:00,320.82,321.17,320.78,321.0,6935.0,319.2732,319.6215,319.2334,319.4523,6935.0
2025-03-18 14:20:00,321.04,321.16,320.94,321.05,907.0,319.4921,319.6115,319.3926,319.5021,907.0
2025-03-18 14:25:00,320.92,321.27,320.92,321.05,4018.0,319.3727,319.721,319.3727,319.5021,4018.0
2025-03-18 14:30:00,321.09,321.66,321.09,321.54,2400.0,319.5419,320.1091,319.5419,319.9897,2400.0
2025-03-18 14:35:00,321.59,321.89,321.49,321.82,5174.0,320.0395,320.338,319.9399,320.2683,5174.0
2025-03-18 14:40:00,321.83,321.97,321.7,321.96,6698.0,320.2783,320.4176,320.1489,320.4077,6698.0
2025-03-18 14:45:00,322.0,322.16,321.85,322.0,9721.0,320.4475,320.6067,320.2982,320.4475,9721.0
2025-03-18 14:50:00,321.87,322.28,321.74,322.2,14918.0,320.3181,320.7261,320.1887,320.6465,14918.0
2025-03-18 14:55:00,322.06,322.06,321.48,321.65,11159.0,320.5072,320.5072,319.93,320.0992,11159.0
2025-03-18 15:00:00,321.74,321.93,321.71,321.83,3755.0,320.1887,320.3778,320.1589,320.2783,3755.0
2025-03-18 15:05:00,321.81,321.93,321.71,321.93,5961.0,320.2584,320.3778,320.1589,320.3778,5961.0
2025-03-18 15:10:00,321.87,322.35,321.87,322.35,5253.0,320.3181,320.7958,320.3181,320.7958,5253.0
2025-03-18 15:15:00,322.29,322.64,322.29,322.56,12709.0,320.7361,321.0844,320.7361,321.0048,12709.0
2025-03-18 15:20:00,322.56,322.73,322.38,322.63,9827.0,321.0048,321.174,320.8256,321.0744,9827.0
2025-03-18 15:25:00,322.48,322.71,322.45,322.71,5292.0,320.9252,321.1541,320.8953,321.1541,5292.0
2025-03-18 15:30:00,322.66,322.67,322.38,322.63,9750.0,321.1043,321.1142,320.8256,321.0744,9750.0
2025-03-18 15:35:00,322.4,322.53,321.78,322.18,9138.0,320.8455,320.9749,320.2285,320.6266,9138.0
2025-03-18 15:40:00,322.16,322.47,322.11,322.35,8936.0,320.6067,320.9152,320.5569,320.7958,8936.0
2025-03-18 15:45:00,322.45,322.48,322.08,322.08,14334.0,320.8953,320.9252,320.5271,320.5271,14334.0
2025-03-18 15:50:00,322.37,322.79,321.96,322.69,25870.0,320.8157,321.2337,320.4077,321.1341,25870.0
2025-03-18 15:55:00,322.83,322.98,321.97,322.43,120155.0,321.2735,321.4227,320.4176,320.8754,120155.0
2025-03-19 09:30:00,320.81,323.0,320.81,322.2,19465.0,319.2632,321.4427,319.2632,320.6465,19465.0
2025-03-19 09:35:00,322.2,322.63,321.4,322.39,7208.0,320.6465,321.0744,319.8504,320.8356,7208.0
2025-03-19 09:40:00,322.38,322.64,321.61,322.11,4288.0,320.8256,321.0844,320.0594,320.5569,4288.0
2025-03-19 09:45:00,321.63,322.07,321.32,321.52,6660.0,320.0793,320.5171,319.7708,319.9698,6660.0
2025-03-19 09:50:00,321.29,321.31,320.62,320.87,3634.0,319.7409,319.7608,319.0741,319.3229,3634.0
2025-03-19 09:55:00,320.81,321.37,320.54,321.01,12238.0,319.2632,319.8205,318.9945,319.4622,12238.0
2025-03-19 10:00:00,320.92,320.92,318.93,319.23,6550.0,319.3727,319.3727,317.3923,317.6908,6550.0
2025-03-19 10:05:00,319.19,319.44,318.72,319.21,8919.0,317.651,317.8998,317.1833,317.6709,8919.0
2025-03-19 10:10:00,319.38,320.23,319.38,319.77,6590.0,317.8401,318.686,317.8401,318.2282,6590.0
2025-03-19 10:15:00,319.71,319.84,318.7,319.26,11202.0,318.1685,318.2979,317.1634,317.7207,11202.0
2025-03-19 10:20:00,319.3,319.89,318.96,319.76,2198.0,317.7605,318.3476,317.4221,318.2183,2198.0
2025-03-19 10:25:00,320.1,320.52,319.63,320.25,22181.0,318.5566,318.9746,318.0889,318.7059,22181.0
2025-03-19 10:30:00,320.25,320.38,319.64,319.84,6779.0,318.7059,318.8353,318.0989,318.2979,6779.0
2025-03-19 10:35:00,319.92,320.08,319.56,319.56,5278.0,318.3775,318.5367,318.0192,318.0192,5278.0
2025-03-19 10:40:00,319.7,319.94,319.47,319.47,9436.0,318.1586,318.3974,317.9297,317.9297,9436.0
2025-03-19 10:45:00,319.61,319.87,319.42,319.45,4696.0,318.069,318.3277,317.8799,317.9098,4696.0
2025-03-19 10:50:00,319.56,319.7,318.54,318.82,26887.0,318.0192,318.1586,317.0042,317.2828,26887.0
2025-03-19 10:55:00,318.65,319.0,318.56,318.65,26269.0,317.1136,317.4619,317.0241,317.1136,26269.0
2025-03-19 11:00:00,318.71,318.98,318.51,318.65,10132.0,317.1733,317.442,316.9743,317.1136,10132.0
2025-03-19 11:05:00,318.58,318.58,318.09,318.15,4604.0,317.044,317.044,316.5563,316.616,4604.0
2025-03-19 11:10:00,318.15,318.53,318.15,318.46,4483.0,316.616,316.9942,316.616,316.9245,4483.0
2025-03-19 11:15:00,318.48,318.59,317.86,318.04,3092.0,316.9444,317.0539,316.3274,316.5066,3092.0
2025-03-19 11:20:00,318.07,318.09,317.86,318.07,1644.0,316.5364,316.5563,316.3274,316.5364,1644.0
2025-03-19 11:25:00,318.04,318.4,317.72,318.4,7799.0,316.5066,316.8648,316.1881,316.8648,7799.0
2025-03-19 11:30:00,318.45,318.68,318.45,318.68,605.0,316.9146,317.1435,316.9146,317.1435,605.0
2025-03-19 11:35:00,318.63,318.71,318.32,318.71,1500.0,317.0937,317.1733,316.7852,317.1733,1500.0
2025-03-19 11:40:00,318.5,318.51,318.07,318.07,3207.0,316.9643,316.9743,316.5364,316.5364,3207.0
2025-03-19 11:45:00,318.15,318.72,318.15,318.69,3311.0,316.616,317.1833,316.616,317.1534,3311.0
2025-03-19 11:50:00,318.69,319.28,318.68,319.28,3802.0,317.1534,317.7406,317.1435,317.7406,3802.0
2025-03-19 11:55:00,319.19,319.31,319.03,319.09,8650.0,317.651,317.7704,317.4918,317.5515,8650.0
2025-03-19 12:00:00,319.15,319.22,318.84,318.96,5429.0,317.6112,317.6809,317.3027,317.4221,5429.0
2025-03-19 12:05:00,318.99,319.13,318.99,319.09,2500.0,317.452,317.5913,317.452,317.5515,2500.0
2025-03-19 12:10:00,319.04,319.5,318.89,319.1,7743.0,317.5017,317.9595,317.3525,317.5615,7743.0
2025-03-19 12:15:00,318.93,319.27,318.85,319.0,2920.0,317.3923,317.7306,317.3127,317.4619,2920.0
2025-03-19 12:20:00,318.85,319.01,318.45,318.77,3321.0,317.3127,317.4719,316.9146,317.233,3321.0
2025-03-19 12:25:00,318.84,319.2,318.73,319.0,3500.0,317.3027,317.661,317.1932,317.4619,3500.0
2025-03-19 12:30:00,319.06,319.27,318.99,319.27,2226.0,317.5216,317.7306,317.452,317.7306,2226.0
2025-03-19 12:35:00,319.39,319.41,318.98,319.24,2854.0,317.8501,317.87,317.442,317.7008,2854.0
2025-03-19 12:40:00,319.17,319.33,319.14,319.25,1317.0,317.6311,317.7903,317.6013,317.7107,1317.0
2025-03-19 12:45:00,319.26,319.41,319.11,319.29,1074.0,317.7207,317.87,317.5714,317.7505,1074.0
2025-03-19 12:50:00,319.15,319.47,319.15,319.25,2690.0,317.6112,317.9297,317.6112,317.7107,2690.0
2025-03-19 12:55:00,319.23,319.23,318.76,318.94,4879.0,317.6908,317.6908,317.2231,317.4022,4879.0
2025-03-19 13:00:00,318.94,319.23,318.8,318.8,4646.0,317.4022,317.6908,317.2629,317.2629,4646.0
2025-03-19 13:05:00,318.76,318.79,318.52,318.78,2058.0,317.2231,317.253,316.9843,317.243,2058.0
2025-03-19 13:10:00,318.63,318.63,318.36,318.48,3087.0,317.0937,317.0937,316.825,316.9444,3087.0
2025-03-19 13:15:00,318.3,318.41,317.97,318.3,3358.0,316.7653,316.8748,316.4369,316.7653,3358.0
2025-03-19 13:20:00,318.45,318.46,318.1,318.46,1166.0,316.9146,316.9245,316.5663,316.9245,1166.0
2025-03-19 13:25:00,318.3,318.46,318.11,318.12,2488.0,316.7653,316.9245,316.5762,316.5862,2488.0
2025-03-19 13:30:00,318.25,318.26,318.06,318.16,2744.0,316.7156,316.7255,316.5265,316.626,2744.0
2025-03-19 13:35:00,318.26,318.48,318.22,318.37,5727.0,316.7255,316.9444,316.6857,316.835,5727.0
2025-03-19 13:40:00,318.37,318.53,318.21,318.24,2994.0,316.835,316.9942,316.6757,316.7056,2994.0
2025-03-19 13:45:00,318.15,318.15,317.7,317.7,1782.0,316.616,316.616,316.1682,316.1682,1782.0
2025-03-19 13:50:00,317.84,318.09,317.8,317.88,2000.0,316.3075,316.5563,316.2677,316.3473,2000.0
2025-03-19 13:55:00,317.75,318.09,317.75,318.08,1127.0,316.218,316.5563,316.218,316.5464,1127.0
2025-03-19 14:00:00,317.8,318.81,317.28,318.72,6868.0,316.2677,317.2729,315.7502,317.1833,6868.0
2025-03-19 14:05:00,318.65,319.09,318.31,318.79,2443.0,317.1136,317.5515,316.7753,317.253,2443.0
2025-03-19 14:10:00,319.12,319.12,318.67,318.67,4290.0,317.5814,317.5814,317.1335,317.1335,4290.0
2025-03-19 14:15:00,318.76,319.1,318.7,319.06,6050.0,317.2231,317.5615,317.1634,317.5216,6050.0
2025-03-19 14:20:00,319.2,319.61,319.19,319.61,1730.0,317.661,318.069,317.651,318.069,1730.0
2025-03-19 14:25:00,319.46,319.46,319.02,319.16,4968.0,317.9197,317.9197,317.4818,317.6212,4968.0
2025-03-19 14:30:00,319.16,319.99,319.15,319.92,23380.0,317.6212,318.4472,317.6112,318.3775,23380.0
2025-03-19 14:35:00,320.06,320.4,319.9,320.12,6214.0,318.5168,318.8552,318.3576,318.5765,6214.0
2025-03-19 14:40:00,319.97,320.6,319.82,320.48,12783.0,318.4273,319.0542,318.278,318.9348,12783.0
2025-03-19 14:45:00,320.62,320.99,320.11,320.98,7037.0,319.0741,319.4423,318.5666,319.4324,7037.0
2025-03-19 14:50:00,321.0,321.4,320.85,321.23,3723.0,319.4523,319.8504,319.303,319.6812,3723.0
2025-03-19 14:55:00,321.05,321.46,320.96,321.04,5688.0,319.5021,319.9101,319.4125,319.4921,5688.0
2025-03-19 15:00:00,321.04,321.41,320.88,321.24,12025.0,319.4921,319.8603,319.3329,319.6911,12025.0
2025-03-19 15:05:00,321.4,321.98,321.39,321.98,18453.0,319.8504,320.4276,319.8404,320.4276,18453.0
2025-03-19 15:10:00,321.98,322.31,321.94,322.28,32478.0,320.4276,320.756,320.3878,320.7261,32478.0
2025-03-19 15:15:00,322.29,322.59,321.53,321.53,18993.0,320.7361,321.0346,319.9797,319.9797,18993.0
2025-03-19 15:20:00,321.54,322.02,321.34,321.81,3279.0,319.9897,320.4674,319.7907,320.2584,3279.0
2025-03-19 15:25:00,321.85,321.85,320.99,321.69,12567.0,320.2982,320.2982,319.4423,320.139,12567.0
2025-03-19 15:30:00,321.47,322.6,321.47,322.6,9332.0,319.92,321.0446,319.92,321.0446,9332.0
2025-03-19 15:35:00,322.6,322.87,321.83,321.83,18398.0,321.0446,321.3133,320.2783,320.2783,18398.0
2025-03-19 15:40:00,321.83,322.27,321.5,322.13,16727.0,320.2783,320.7162,319.9499,320.5768,16727.0
2025-03-19 15:45:00,322.13,322.41,322.01,322.2,19359.0,320.5768,320.8555,320.4574,320.6465,19359.0
2025-03-19 15:50:00,322.19,322.19,321.24,321.79,37225.0,320.6366,320.6366,319.6911,320.2385,37225.0
2025-03-19 15:55:00,321.98,322.26,320.54,320.88,102713.0,320.4276,320.7062,318.9945,319.3329,102713.0
2025-03-20 09:30:00,321.0,321.19,319.85,320.03,15279.0,319.4523,319.6414,318.3078,318.487,15279.0
2025-03-20 09:35:00,320.5,320.51,319.55,319.55,7995.0,318.9547,318.9647,318.0093,318.0093,7995.0
2025-03-20 09:40:00,319.54,320.94,319.24,320.82,6222.0,317.9993,319.3926,317.7008,319.2732,6222.0
2025-03-20 09:45:00,320.3,320.8,319.7,319.98,13543.0,318.7557,319.2533,318.1586,318.4372,13543.0
2025-03-20 09:50:00,320.43,321.84,319.65,321.84,5303.0,318.885,320.2882,318.1088,320.2882,5303.0
2025-03-20 09:55:00,321.22,322.88,321.22,322.88,5871.0,319.6712,321.3232,319.6712,321.3232,5871.0
2025-03-20 10:00:00,322.87,323.66,322.31,323.1,17809.0,321.3133,322.0995,320.756,321.5422,17809.0
2025-03-20 10:05:00,322.93,323.56,322.92,323.44,6930.0,321.373,322.0,321.363,321.8805,6930.0
2025-03-20 10:10:00,323.5,324.06,323.25,323.46,8936.0,321.9402,322.4975,321.6914,321.9004,8936.0
2025-03-20 10:15:00,323.28,323.51,322.27,322.27,7642.0,321.7213,321.9502,320.7162,320.7162,7642.0
2025-03-20 10:20:00,321.97,322.27,321.42,321.72,8705.0,320.4176,320.7162,319.8703,320.1688,8705.0
2025-03-20 10:25:00,321.67,322.29,321.53,322.22,8313.0,320.1191,320.7361,319.9797,320.6664,8313.0
2025-03-20 10:30:00,322.34,322.74,322.11,322.24,3469.0,320.7858,321.1839,320.5569,320.6863,3469.0
2025-03-20 10:35:00,322.32,322.69,322.14,322.69,3776.0,320.7659,321.1341,320.5868,321.1341,3776.0
2025-03-20 10:40:00,322.82,322.98,322.18,322.54,5639.0,321.2635,321.4227,320.6266,320.9849,5639.0
2025-03-20 10:45:00,322.64,322.69,322.19,322.68,1250.0,321.0844,321.1341,320.6366,321.1242,1250.0
2025-03-20 10:50:00,322.68,322.7,322.14,322.61,4013.0,321.1242,321.1441,320.5868,321.0545,4013.0
2025-03-20 10:55:00,322.73,322.73,321.73,322.38,7454.0,321.174,321.174,320.1788,320.8256,7454.0
2025-03-20 11:00:00,322.37,322.42,321.96,322.16,2842.0,320.8157,320.8654,320.4077,320.6067,2842.0
2025-03-20 11:05:00,322.09,322.17,321.62,321.77,2370.0,320.537,320.6167,320.0693,320.2186,2370.0
2025-03-20 11:10:00,321.71,321.78,321.46,321.51,4315.0,320.1589,320.2285,319.9101,319.9598,4315.0
2025-03-20 11:15:00,321.65,321.71,321.51,321.7,2654.0,320.0992,320.1589,319.9598,320.1489,2654.0
2025-03-20 11:20:00,321.55,321.7,321.29,321.39,5610.0,319.9996,320.1489,319.7409,319.8404,5610.0
2025-03-20 11:25:00,321.39,321.73,321.39,321.69,3829.0,319.8404,320.1788,319.8404,320.139,3829.0
2025-03-20 11:30:00,321.69,321.72,321.19,321.25,7688.0,320.139,320.1688,319.6414,319.7011,7688.0
2025-03-20 11:35:00,321.25,321.49,320.48,320.72,10224.0,319.7011,319.9399,318.9348,319.1736,10224.0
2025-03-20 11:40:00,320.5,320.85,320.23,320.72,10601.0,318.9547,319.303,318.686,319.1736,10601.0
2025-03-20 11:45:00,320.62,321.14,320.35,321.14,8627.0,319.0741,319.5916,318.8054,319.5916,8627.0
2025-03-20 11:50:00,321.23,321.49,321.21,321.43,2125.0,319.6812,319.9399,319.6613,319.8802,2125.0
2025-03-20 11:55:00,321.48,321.5,321.33,321.33,902.0,319.93,319.9499,319.7807,319.7807,902.0
2025-03-20 12:00:00,321.19,322.15,321.19,322.09,3593.0,319.6414,320.5968,319.6414,320.537,3593.0
2025-03-20 12:05:00,321.88,322.11,321.76,321.76,1043.0,320.3281,320.5569,320.2086,320.2086,1043.0
2025-03-20 12:10:00,322.06,322.06,321.4,321.64,1763.0,320.5072,320.5072,319.8504,320.0892,1763.0
2025-03-20 12:15:00,321.52,321.52,321.25,321.31,1183.0,319.9698,319.9698,319.7011,319.7608,1183.0
2025-03-20 12:20:00,321.4,321.54,321.4,321.54,872.0,319.8504,319.9897,319.8504,319.9897,872.0
2025-03-20 12:25:00,321.41,321.84,321.41,321.49,1953.0,319.8603,320.2882,319.8603,319.9399,1953.0
2025-03-20 12:30:00,321.65,321.89,321.47,321.54,2786.0,320.0992,320.338,319.92,319.9897,2786.0
2025-03-20 12:35:00,321.35,321.64,321.33,321.44,2199.0,319.8006,320.0892,319.7807,319.8902,2199.0
2025-03-20 12:40:00,321.66,321.8,321.58,321.66,2192.0,320.1091,320.2484,320.0295,320.1091,2192.0
2025-03-20 12:45:00,321.84,321.91,321.48,321.48,1403.0,320.2882,320.3579,319.93,319.93,1403.0
2025-03-20 12:50:00,321.3,321.53,321.28,321.46,1002.0,319.7508,319.9797,319.7309,319.9101,1002.0
2025-03-20 12:55:00,321.54,321.93,321.24,321.86,8164.0,319.9897,320.3778,319.6911,320.3081,8164.0
2025-03-20 13:00:00,321.93,322.42,321.93,322.29,4699.0,320.3778,320.8654,320.3778,320.7361,4699.0
2025-03-20 13:05:00,322.45,322.46,322.28,322.46,4006.0,320.8953,320.9053,320.7261,320.9053,4006.0
2025-03-20 13:10:00,322.32,322.33,322.13,322.22,3397.0,320.7659,320.7759,320.5768,320.6664,3397.0
2025-03-20 13:15:00,322.22,322.22,322.04,322.07,9863.0,320.6664,320.6664,320.4873,320.5171,9863.0
2025-03-20 13:20:00,322.12,322.15,320.97,320.97,20830.0,320.5669,320.5968,319.4224,319.4224,20830.0
2025-03-20 13:25:00,320.85,320.94,320.35,320.4,6267.0,319.303,319.3926,318.8054,318.8552,6267.0
2025-03-20 13:30:00,320.38,320.82,320.28,320.82,10502.0,318.8353,319.2732,318.7358,319.2732,10502.0
2025-03-20 13:35:00,320.78,320.95,320.77,320.85,1288.0,319.2334,319.4025,319.2234,319.303,1288.0
2025-03-20 13:40:00,320.73,321.34,320.73,321.34,2988.0,319.1836,319.7907,319.1836,319.7907,2988.0
2025-03-20 13:45:00,321.37,321.68,321.37,321.68,5079.0,319.8205,320.129,319.8205,320.129,5079.0
2025-03-20 13:50:00,321.71,322.14,321.71,321.93,1809.0,320.1589,320.5868,320.1589,320.3778,1809.0
2025-03-20 13:55:00,321.78,321.78,321.42,321.48,2720.0,320.2285,320.2285,319.8703,319.93,2720.0
2025-03-20 14:00:00,321.46,321.67,321.44,321.67,1747.0,319.9101,320.1191,319.8902,320.1191,1747.0
2025-03-20 14:05:00,321.71,321.9,321.71,321.9,2741.0,320.1589,320.348,320.1589,320.348,2741.0
2025-03-20 14:10:00,321.89,322.31,321.85,322.19,2781.0,320.338,320.756,320.2982,320.6366,2781.0
2025-03-20 14:15:00,322.36,322.4,322.19,322.36,2600.0,320.8057,320.8455,320.6366,320.8057,2600.0
2025-03-20 14:20:00,322.21,322.22,322.06,322.21,1739.0,320.6565,320.6664,320.5072,320.6565,1739.0
2025-03-20 14:25:00,322.23,322.4,322.0,322.06,3699.0,320.6764,320.8455,320.4475,320.5072,3699.0
2025-03-20 14:30:00,321.92,321.92,321.64,321.82,1318.0,320.3679,320.3679,320.0892,320.2683,1318.0
2025-03-20 14:35:00,321.85,322.4,321.85,322.05,5122.0,320.2982,320.8455,320.2982,320.4972,5122.0
2025-03-20 14:40:00,321.92,322.15,321.86,322.04,3181.0,320.3679,320.5968,320.3081,320.4873,3181.0
2025-03-20 14:45:00,322.04,322.23,321.9,321.99,1900.0,320.4873,320.6764,320.348,320.4375,1900.0
2025-03-20 14:50:00,322.06,323.08,322.05,322.94,18055.0,320.5072,321.5223,320.4972,321.3829,18055.0
2025-03-20 14:55:00,322.95,322.95,321.75,322.05,7502.0,321.3929,321.3929,320.1987,320.4972,7502.0
2025-03-20 15:00:00,322.0,322.27,321.76,321.81,3937.0,320.4475,320.7162,320.2086,320.2584,3937.0
2025-03-20 15:05:00,321.69,321.83,321.65,321.73,2035.0,320.139,320.2783,320.0992,320.1788,2035.0
2025-03-20 15:10:00,321.86,322.03,321.72,321.77,4280.0,320.3081,320.4773,320.1688,320.2186,4280.0
2025-03-20 15:15:00,321.61,321.95,321.61,321.81,3116.0,320.0594,320.3977,320.0594,320.2584,3116.0
2025-03-20 15:20:00,321.8,322.11,321.65,321.65,4767.0,320.2484,320.5569,320.0992,320.0992,4767.0
2025-03-20 15:25:00,321.72,322.0,321.61,321.62,20591.0,320.1688,320.4475,320.0594,320.0693,20591.0
2025-03-20 15:30:00,321.55,321.86,321.45,321.72,4404.0,319.9996,320.3081,319.9001,320.1688,4404.0
2025-03-20 15:35:00,321.61,322.01,321.55,321.59,3092.0,320.0594,320.4574,319.9996,320.0395,3092.0
2025-03-20 15:40:00,321.54,321.78,321.34,321.42,4215.0,319.9897,320.2285,319.7907,319.8703,4215.0
2025-03-20 15:45:00,321.38,321.72,321.36,321.52,9673.0,319.8305,320.1688,319.8106,319.9698,9673.0
2025-03-20 15:50:00,321.6,322.32,321.33,322.3,34672.0,320.0494,320.7659,319.7807,320.746,34672.0
2025-03-20 15:55:00,322.32,322.32,321.12,321.41,61903.0,320.7659,320.7659,319.5717,319.8603,61903.0
2025-03-21 09:30:00,321.71,321.9,319.59,321.02,230360.0,320.1589,320.348,318.0491,319.4722,230360.0
2025-03-21 09:35:00,321.73,324.0,320.47,322.57,17481.0,320.1788,322.4378,318.9249,321.0147,17481.0
2025-03-21 09:40:00,322.97,322.97,320.08,320.41,4678.0,321.4128,321.4128,318.5367,318.8651,4678.0
2025-03-21 09:45:00,320.69,320.99,319.35,319.35,4590.0,319.1438,319.4423,317.8103,317.8103,4590.0
2025-03-21 09:50:00,319.02,319.16,317.93,317.93,8615.0,317.4818,317.6212,316.3971,316.3971,8615.0
2025-03-21 09:55:00,317.93,318.45,317.5,318.09,12946.0,316.3971,316.9146,315.9692,316.5563,12946.0
2025-03-21 10:00:00,318.08,318.59,317.63,318.59,95755.0,316.5464,317.0539,316.0985,317.0539,95755.0
2025-03-21 10:05:00,318.42,318.42,317.47,317.67,29484.0,316.8847,316.8847,315.9393,316.1384,29484.0
2025-03-21 10:10:00,317.61,319.93,317.61,319.55,16012.0,316.0786,318.3875,316.0786,318.0093,16012.0
2025-03-21 10:15:00,319.27,319.44,318.52,318.76,8075.0,317.7306,317.8998,316.9843,317.2231,8075.0
2025-03-21 10:20:00,319.23,319.33,319.01,319.33,1552.0,317.6908,317.7903,317.4719,317.7903,1552.0
2025-03-21 10:25:00,319.06,319.07,318.25,318.55,11730.0,317.5216,317.5316,316.7156,317.0141,11730.0
2025-03-21 10:30:00,318.39,318.39,317.45,317.89,3457.0,316.8549,316.8549,315.9194,316.3573,3457.0
2025-03-21 10:35:00,317.68,317.68,316.78,317.06,3812.0,316.1483,316.1483,315.2526,315.5313,3812.0
2025-03-21 10:40:00,317.3,317.38,316.68,316.69,6241.0,315.7701,315.8497,315.1531,315.1631,6241.0
2025-03-21 10:45:00,316.59,317.74,316.33,317.66,3705.0,315.0636,316.208,314.8048,316.1284,3705.0
2025-03-21 10:50:00,317.74,318.03,317.67,317.78,3000.0,316.208,316.4966,316.1384,316.2478,3000.0
2025-03-21 10:55:00,317.56,317.9,317.49,317.78,2799.0,316.0289,316.3672,315.9592,316.2478,2799.0
2025-03-21 11:00:00,317.78,318.35,317.78,318.26,3941.0,316.2478,316.8151,316.2478,316.7255,3941.0
2025-03-21 11:05:00,318.08,318.1,317.86,317.92,8345.0,316.5464,316.5663,316.3274,316.3871,8345.0
2025-03-21 11:10:00,317.88,318.1,317.76,317.93,6653.0,316.3473,316.5663,316.2279,316.3971,6653.0
2025-03-21 11:15:00,317.91,317.92,317.9,317.92,1264.0,316.3772,316.3871,316.3672,316.3871,1264.0
2025-03-21 11:20:00,317.93,318.45,317.66,318.33,39996.0,316.3971,316.9146,316.1284,316.7952,39996.0
2025-03-21 11:25:00,318.13,318.4,318.04,318.34,908.0,316.5961,316.8648,316.5066,316.8051,908.0
2025-03-21 11:30:00,318.42,318.88,318.27,318.47,10633.0,316.8847,317.3425,316.7355,316.9345,10633.0
2025-03-21 11:35:00,318.55,318.64,318.54,318.55,600.0,317.0141,317.1037,317.0042,317.0141,600.0
2025-03-21 11:40:00,318.56,318.56,318.09,318.09,1971.0,317.0241,317.0241,316.5563,316.5563,1971.0
2025-03-21 11:45:00,318.24,318.37,317.84,317.85,1330.0,316.7056,316.835,316.3075,316.3175,1330.0
2025-03-21 11:50:00,317.83,318.0,317.8,317.94,10780.0,316.2976,316.4668,316.2677,316.407,10780.0
2025-03-21 11:55:00,317.96,317.99,317.73,317.99,10170.0,316.427,316.4568,316.1981,316.4568,10170.0
2025-03-21 12:00:00,318.13,318.5,318.13,318.38,3070.0,316.5961,316.9643,316.5961,316.8449,3070.0
2025-03-21 12:05:00,318.53,318.94,318.3,318.64,15496.0,316.9942,317.4022,316.7653,317.1037,15496.0
2025-03-21 12:10:00,318.78,319.0,318.78,319.0,1303.0,317.243,317.4619,317.243,317.4619,1303.0
2025-03-21 12:15:00,319.08,319.27,318.9,319.27,3523.0,317.5416,317.7306,317.3624,317.7306,3523.0
2025-03-21 12:20:00,319.35,319.69,319.31,319.69,1512.0,317.8103,318.1486,317.7704,318.1486,1512.0
2025-03-21 12:25:00,319.44,319.89,319.44,319.89,1809.0,317.8998,318.3476,317.8998,318.3476,1809.0
2025-03-21 12:30:00,319.69,319.71,319.42,319.49,1422.0,318.1486,318.1685,317.8799,317.9496,1422.0
2025-03-21 12:35:00,319.49,319.63,319.24,319.5,904.0,317.9496,318.0889,317.7008,317.9595,904.0
2025-03-21 12:40:00,319.64,320.32,319.59,320.31,6988.0,318.0989,318.7756,318.0491,318.7656,6988.0
2025-03-21 12:45:00,320.31,320.37,320.24,320.36,2400.0,318.7656,318.8253,318.696,318.8154,2400.0
2025-03-21 12:50:00,320.3,320.32,320.08,320.19,6005.0,318.7557,318.7756,318.5367,318.6462,6005.0
2025-03-21 12:55:00,320.15,320.41,320.14,320.38,2796.0,318.6064,318.8651,318.5964,318.8353,2796.0
2025-03-21 13:00:00,320.38,320.39,319.92,320.15,24890.0,318.8353,318.8452,318.3775,318.6064,24890.0
2025-03-21 13:05:00,320.07,320.39,320.07,320.39,2875.0,318.5268,318.8452,318.5268,318.8452,2875.0
2025-03-21 13:10:00,320.39,320.39,319.9,319.9,2767.0,318.8452,318.8452,318.3576,318.3576,2767.0
2025-03-21 13:15:00,319.85,320.17,319.71,319.71,1999.0,318.3078,318.6263,318.1685,318.1685,1999.0
2025-03-21 13:20:00,319.93,320.17,319.75,320.11,3722.0,318.3875,318.6263,318.2083,318.5666,3722.0
2025-03-21 13:25:00,320.06,320.06,319.69,319.69,2201.0,318.5168,318.5168,318.1486,318.1486,2201.0
2025-03-21 13:30:00,319.75,320.19,319.66,320.02,6716.0,318.2083,318.6462,318.1188,318.477,6716.0
2025-03-21 13:35:00,320.19,320.28,320.07,320.21,2201.0,318.6462,318.7358,318.5268,318.6661,2201.0
2025-03-21 13:40:00,320.32,320.57,320.32,320.54,1230.0,318.7756,319.0244,318.7756,318.9945,1230.0
2025-03-21 13:45:00,320.52,320.93,320.52,320.86,1519.0,318.9746,319.3826,318.9746,319.313,1519.0
2025-03-21 13:50:00,320.93,321.04,320.92,320.94,3849.0,319.3826,319.4921,319.3727,319.3926,3849.0
2025-03-21 13:55:00,321.01,321.28,320.9,321.22,6667.0,319.4622,319.7309,319.3528,319.6712,6667.0
2025-03-21 14:00:00,321.11,321.2,320.14,320.31,25041.0,319.5618,319.6513,318.5964,318.7656,25041.0
2025-03-21 14:05:00,320.13,320.13,319.32,319.32,5192.0,318.5865,318.5865,317.7804,317.7804,5192.0
2025-03-21 14:10:00,319.25,319.44,319.07,319.17,4063.0,317.7107,317.8998,317.5316,317.6311,4063.0
2025-03-21 14:15:00,318.77,319.54,318.77,319.29,6683.0,317.233,317.9993,317.233,317.7505,6683.0
2025-03-21 14:20:00,319.46,319.46,318.26,318.26,2413.0,317.9197,317.9197,316.7255,316.7255,2413.0
2025-03-21 14:25:00,318.26,318.43,317.8,317.96,3448.0,316.7255,316.8947,316.2677,316.427,3448.0
2025-03-21 14:30:00,318.04,318.51,318.03,318.36,7973.0,316.5066,316.9743,316.4966,316.825,7973.0
2025-03-21 14:35:00,318.29,318.45,318.23,318.23,3496.0,316.7554,316.9146,316.6957,316.6957,3496.0
2025-03-21 14:40:00,318.22,318.64,318.21,318.62,3748.0,316.6857,317.1037,316.6757,317.0838,3748.0
2025-03-21 14:45:00,318.46,318.56,317.98,318.29,11754.0,316.9245,317.0241,316.4469,316.7554,11754.0
2025-03-21 14:50:00,318.29,318.4,317.91,317.91,3828.0,316.7554,316.8648,316.3772,316.3772,3828.0
2025-03-21 14:55:00,317.93,318.03,317.72,317.96,15775.0,316.3971,316.4966,316.1881,316.427,15775.0
2025-03-21 15:00:00,317.9,317.9,317.41,317.71,12744.0,316.3672,316.3672,315.8796,316.1782,12744.0
2025-03-21 15:05:00,317.74,318.08,317.41,317.42,6777.0,316.208,316.5464,315.8796,315.8896,6777.0
2025-03-21 15:10:00,317.52,317.52,316.83,316.84,5460.0,315.9891,315.9891,315.3024,315.3124,5460.0
2025-03-21 15:15:00,316.91,317.08,316.63,316.65,4659.0,315.382,315.5512,315.1034,315.1233,4659.0
2025-03-21 15:20:00,316.83,317.2,316.66,317.13,9119.0,315.3024,315.6706,315.1332,315.601,9119.0
2025-03-21 15:25:00,317.04,317.04,316.68,316.69,8490.0,315.5114,315.5114,315.1531,315.1631,8490.0
2025-03-21 15:30:00,316.59,316.75,316.33,316.41,9562.0,315.0636,315.2228,314.8048,314.8844,9562.0
2025-03-21 15:35:00,316.38,316.9,316.23,316.68,16318.0,314.8546,315.3721,314.7053,315.1531,16318.0
2025-03-21 15:40:00,316.62,316.69,316.13,316.63,15865.0,315.0934,315.1631,314.6058,315.1034,15865.0
2025-03-21 15:45:00,316.67,316.92,316.53,316.68,22050.0,315.1432,315.392,315.0038,315.1531,22050.0
2025-03-21 15:50:00,316.66,316.93,316.01,316.86,34402.0,315.1332,315.4019,314.4864,315.3323,34402.0
2025-03-21 15:55:00,316.86,317.51,316.34,316.44,131648.0,315.3323,315.9791,314.8148,314.9143,131648.0
2025-03-24 09:30:00,317.46,318.33,316.6,316.96,14075.0,315.9294,316.7952,315.0735,315.4318,14075.0
2025-03-24 09:35:00,316.88,317.37,315.68,315.68,5868.0,315.3522,315.8398,314.1579,314.1579,5868.0
2025-03-24 09:40:00,316.56,317.38,316.49,317.16,7031.0,315.0337,315.8497,314.964,315.6308,7031.0
2025-03-24 09:45:00,317.52,317.61,316.62,317.27,7622.0,315.9891,316.0786,315.0934,315.7403,7622.0
2025-03-24 09:50:00,317.9,317.9,317.43,317.61,1655.0,316.3672,316.3672,315.8995,316.0786,1655.0
2025-03-24 09:55:00,317.59,318.79,317.58,318.38,8348.0,316.0587,317.253,316.0488,316.8449,8348.0
2025-03-24 10:00:00,318.38,319.08,318.38,319.05,2565.0,316.8449,317.5416,316.8449,317.5117,2565.0
2025-03-24 10:05:00,318.99,319.35,318.69,319.13,1894.0,317.452,317.8103,317.1534,317.5913,1894.0
2025-03-24 10:10:00,319.52,319.52,317.56,317.56,8155.0,317.9794,317.9794,316.0289,316.0289,8155.0
2025-03-24 10:15:00,317.56,317.9,317.27,317.4,3763.0,316.0289,316.3672,315.7403,315.8697,3763.0
2025-03-24 10:20:00,317.16,317.52,316.96,317.11,2038.0,315.6308,315.9891,315.4318,315.5811,2038.0
2025-03-24 10:25:00,317.24,317.52,316.98,317.52,3453.0,315.7104,315.9891,315.4517,315.9891,3453.0
2025-03-24 10:30:00,317.44,317.44,317.01,317.18,1480.0,315.9095,315.9095,315.4815,315.6507,1480.0
2025-03-24 10:35:00,317.47,317.83,317.42,317.59,1291.0,315.9393,316.2976,315.8896,316.0587,1291.0
2025-03-24 10:40:00,317.4,317.48,317.2,317.23,400.0,315.8697,315.9493,315.6706,315.7005,400.0
2025-03-24 10:45:00,317.48,318.2,317.27,317.84,2503.0,315.9493,316.6658,315.7403,316.3075,2503.0
2025-03-24 10:50:00,317.84,318.21,317.84,318.17,1256.0,316.3075,316.6757,316.3075,316.6359,1256.0
2025-03-24 10:55:00,318.21,318.34,318.03,318.13,1141.0,316.6757,316.8051,316.4966,316.5961,1141.0
2025-03-24 11:00:00,318.13,318.22,318.1,318.14,2514.0,316.5961,316.6857,316.5663,316.6061,2514.0
2025-03-24 11:05:00,317.9,318.04,317.82,318.04,2489.0,316.3672,316.5066,316.2876,316.5066,2489.0
2025-03-24 11:10:00,317.72,318.09,317.67,317.86,1624.0,316.1881,316.5563,316.1384,316.3274,1624.0
2025-03-24 11:15:00,317.73,317.81,317.6,317.62,785.0,316.1981,316.2777,316.0687,316.0886,785.0
2025-03-24 11:20:00,317.58,317.64,317.15,317.15,2091.0,316.0488,316.1085,315.6209,315.6209,2091.0
2025-03-24 11:25:00,317.12,317.17,316.96,317.13,4851.0,315.591,315.6408,315.4318,315.601,4851.0
2025-03-24 11:30:00,316.99,317.39,316.98,317.31,2528.0,315.4616,315.8597,315.4517,315.7801,2528.0
2025-03-24 11:35:00,317.12,317.6,317.11,317.6,2857.0,315.591,316.0687,315.5811,316.0687,2857.0
2025-03-24 11:40:00,317.49,317.69,317.32,317.66,1106.0,315.9592,316.1583,315.79,316.1284,1106.0
2025-03-24 11:45:00,317.64,318.19,317.52,318.19,1984.0,316.1085,316.6558,315.9891,316.6558,1984.0
2025-03-24 11:50:00,318.2,319.17,318.2,318.87,1828.0,316.6658,317.6311,316.6658,317.3326,1828.0
2025-03-24 11:55:00,318.93,318.93,318.64,318.8,2448.0,317.3923,317.3923,317.1037,317.2629,2448.0
2025-03-24 12:00:00,318.8,318.86,318.58,318.58,796.0,317.2629,317.3226,317.044,317.044,796.0
2025-03-24 12:05:00,318.74,318.74,318.29,318.29,1278.0,317.2032,317.2032,316.7554,316.7554,1278.0
2025-03-24 12:10:00,318.44,319.21,318.43,319.21,2960.0,316.9046,317.6709,316.8947,317.6709,2960.0
2025-03-24 12:15:00,319.21,319.54,319.03,319.04,7657.0,317.6709,317.9993,317.4918,317.5017,7657.0
2025-03-24 12:20:00,318.88,318.88,318.77,318.82,1124.0,317.3425,317.3425,317.233,317.2828,1124.0
2025-03-24 12:25:00,318.95,318.99,318.69,318.69,1687.0,317.4122,317.452,317.1534,317.1534,1687.0
2025-03-24 12:30:00,318.58,318.71,318.49,318.66,2000.0,317.044,317.1733,316.9544,317.1236,2000.0
2025-03-24 12:35:00,318.75,318.78,318.38,318.46,7187.0,317.2131,317.243,316.8449,316.9245,7187.0
2025-03-24 12:40:00,318.54,318.62,318.52,318.56,1911.0,317.0042,317.0838,316.9843,317.0241,1911.0
2025-03-24 12:45:00,318.64,318.69,318.32,318.65,6847.0,317.1037,317.1534,316.7852,317.1136,6847.0
2025-03-24 12:50:00,318.65,318.77,318.56,318.77,3883.0,317.1136,317.233,317.0241,317.233,3883.0
2025-03-24 12:55:00,318.77,318.77,318.43,318.56,6140.0,317.233,317.233,316.8947,317.0241,6140.0
2025-03-24 13:00:00,318.49,318.56,318.27,318.28,3700.0,316.9544,317.0241,316.7355,316.7454,3700.0
2025-03-24 13:05:00,318.2,318.35,318.01,318.31,4758.0,316.6658,316.8151,316.4767,316.7753,4758.0
2025-03-24 13:10:00,318.31,318.36,318.07,318.07,3426.0,316.7753,316.825,316.5364,316.5364,3426.0
2025-03-24 13:15:00,318.07,318.15,317.9,317.94,16131.0,316.5364,316.616,316.3672,316.407,16131.0
2025-03-24 13:20:00,318.0,318.15,317.86,317.86,11276.0,316.4668,316.616,316.3274,316.3274,11276.0
2025-03-24 13:25:00,317.98,318.07,317.8,318.05,6942.0,316.4469,316.5364,316.2677,316.5165,6942.0
2025-03-24 13:30:00,318.04,318.15,318.03,318.03,9166.0,316.5066,316.616,316.4966,316.4966,9166.0
2025-03-24 13:35:00,317.98,318.03,317.59,317.6,3047.0,316.4469,316.4966,316.0587,316.0687,3047.0
2025-03-24 13:40:00,317.61,317.71,317.54,317.69,2501.0,316.0786,316.1782,316.009,316.1583,2501.0
2025-03-24 13:45:00,317.68,317.74,317.51,317.68,1210.0,316.1483,316.208,315.9791,316.1483,1210.0
2025-03-24 13:50:00,317.63,317.77,317.37,317.52,2238.0,316.0985,316.2379,315.8398,315.9891,2238.0
2025-03-24 13:55:00,317.54,317.6,317.45,317.5,3129.0,316.009,316.0687,315.9194,315.9692,3129.0
2025-03-24 14:00:00,317.5,317.79,317.3,317.5,12108.0,315.9692,316.2578,315.7701,315.9692,12108.0
2025-03-24 14:05:00,317.52,317.53,317.01,317.18,8051.0,315.9891,315.999,315.4815,315.6507,8051.0
2025-03-24 14:10:00,317.23,317.31,316.97,317.29,2443.0,315.7005,315.7801,315.4417,315.7602,2443.0
2025-03-24 14:15:00,317.38,317.38,317.0,317.0,7876.0,315.8497,315.8497,315.4716,315.4716,7876.0
2025-03-24 14:20:00,316.99,317.24,316.86,317.0,11023.0,315.4616,315.7104,315.3323,315.4716,11023.0
2025-03-24 14:25:00,317.11,317.71,316.9,317.58,18163.0,315.5811,316.1782,315.3721,316.0488,18163.0
2025-03-24 14:30:00,317.46,318.33,317.46,318.24,3300.0,315.9294,316.7952,315.9294,316.7056,3300.0
2025-03-24 14:35:00,318.23,318.29,318.05,318.28,2110.0,316.6957,316.7554,316.5165,316.7454,2110.0
2025-03-24 14:40:00,318.29,318.31,318.11,318.22,3335.0,316.7554,316.7753,316.5762,316.6857,3335.0
2025-03-24 14:45:00,318.18,318.18,317.67,318.02,8870.0,316.6459,316.6459,316.1384,316.4867,8870.0
2025-03-24 14:50:00,318.02,318.51,317.99,318.51,20099.0,316.4867,316.9743,316.4568,316.9743,20099.0
2025-03-24 14:55:00,318.56,318.88,318.55,318.88,600.0,317.0241,317.3425,317.0141,317.3425,600.0
2025-03-24 15:00:00,318.88,319.24,318.84,319.24,10630.0,317.3425,317.7008,317.3027,317.7008,10630.0
2025-03-24 15:05:00,319.28,319.36,318.52,318.52,6308.0,317.7406,317.8202,316.9843,316.9843,6308.0
2025-03-24 15:10:00,318.56,318.68,318.55,318.68,1825.0,317.0241,317.1435,317.0141,317.1435,1825.0
2025-03-24 15:15:00,318.78,319.58,318.77,319.58,2271.0,317.243,318.0391,317.233,318.0391,2271.0
2025-03-24 15:20:00,319.58,319.68,319.39,319.5,6016.0,318.0391,318.1387,317.8501,317.9595,6016.0
2025-03-24 15:25:00,319.54,320.36,319.36,320.31,15493.0,317.9993,318.8154,317.8202,318.7656,15493.0
2025-03-24 15:30:00,320.35,320.73,320.26,320.53,15217.0,318.8054,319.1836,318.7159,318.9846,15217.0
2025-03-24 15:35:00,320.53,320.7,320.21,320.7,22983.0,318.9846,319.1537,318.6661,319.1537,22983.0
2025-03-24 15:40:00,320.63,320.63,320.38,320.45,23710.0,319.0841,319.0841,318.8353,318.9049,23710.0
2025-03-24 15:45:00,320.54,321.01,320.54,320.85,8738.0,318.9945,319.4622,318.9945,319.303,8738.0
2025-03-24 15:50:00,320.87,320.91,320.43,320.7,22527.0,319.3229,319.3627,318.885,319.1537,22527.0
2025-03-24 15:55:00,320.62,320.99,320.26,320.42,150985.0,319.0741,319.4423,318.7159,318.8751,150985.0
2025-03-25 09:30:00,321.46,321.46,320.45,321.25,11690.0,319.9101,319.9101,318.9049,319.7011,11690.0
2025-03-25 09:35:00,320.88,321.51,320.83,320.84,3263.0,319.3329,319.9598,319.2831,319.2931,3263.0
2025-03-25 09:40:00,320.76,320.76,319.17,319.68,6166.0,319.2135,319.2135,317.6311,318.1387,6166.0
2025-03-25 09:45:00,320.32,320.32,319.94,320.0,1171.0,318.7756,318.7756,318.3974,318.4571,1171.0
2025-03-25 09:50:00,319.77,320.21,318.89,320.21,2858.0,318.2282,318.6661,317.3525,318.6661,2858.0
2025-03-25 09:55:00,320.24,320.47,319.4,319.49,2801.0,318.696,318.9249,317.86,317.9496,2801.0
2025-03-25 10:00:00,319.2,319.51,318.93,319.23,2882.0,317.661,317.9695,317.3923,317.6908,2882.0
2025-03-25 10:05:00,319.23,319.99,318.91,319.99,7402.0,317.6908,318.4472,317.3724,318.4472,7402.0
2025-03-25 10:10:00,319.63,320.33,319.63,320.17,3689.0,318.0889,318.7855,318.0889,318.6263,3689.0
2025-03-25 10:15:00,319.96,320.22,319.79,320.12,3868.0,318.4173,318.6761,318.2481,318.5765,3868.0
2025-03-25 10:20:00,320.42,320.52,319.79,320.31,4236.0,318.8751,318.9746,318.2481,318.7656,4236.0
2025-03-25 10:25:00,320.34,321.26,320.3,320.9,4625.0,318.7955,319.711,318.7557,319.3528,4625.0
2025-03-25 10:30:00,320.9,320.96,320.42,320.43,2942.0,319.3528,319.4125,318.8751,318.885,2942.0
2025-03-25 10:35:00,320.4,320.43,318.95,319.11,3642.0,318.8552,318.885,317.4122,317.5714,3642.0
2025-03-25 10:40:00,319.08,319.32,318.73,319.09,3605.0,317.5416,317.7804,317.1932,317.5515,3605.0
2025-03-25 10:45:00,319.04,319.35,318.75,319.19,4230.0,317.5017,317.8103,317.2131,317.651,4230.0
2025-03-25 10:50:00,319.15,319.36,318.65,318.66,3200.0,317.6112,317.8202,317.1136,317.1236,3200.0
2025-03-25 10:55:00,318.97,319.3,318.88,318.88,1922.0,317.4321,317.7605,317.3425,317.3425,1922.0
2025-03-25 11:00:00,318.89,318.98,318.5,318.95,4282.0,317.3525,317.442,316.9643,317.4122,4282.0
2025-03-25 11:05:00,319.13,319.14,318.58,318.81,3400.0,317.5913,317.6013,317.044,317.2729,3400.0
2025-03-25 11:10:00,318.81,318.85,318.36,318.66,2687.0,317.2729,317.3127,316.825,317.1236,2687.0
2025-03-25 11:15:00,318.63,318.77,318.16,318.16,13424.0,317.0937,317.233,316.626,316.626,13424.0
2025-03-25 11:20:00,318.15,318.16,317.47,317.52,4069.0,316.616,316.626,315.9393,315.9891,4069.0
2025-03-25 11:25:00,317.52,318.05,317.36,318.04,2851.0,315.9891,316.5165,315.8298,316.5066,2851.0
2025-03-25 11:30:00,317.9,318.21,317.9,318.2,1204.0,316.3672,316.6757,316.3672,316.6658,1204.0
2025-03-25 11:35:00,318.24,318.35,318.2,318.21,900.0,316.7056,316.8151,316.6658,316.6757,900.0
2025-03-25 11:40:00,318.21,318.65,318.2,318.59,2080.0,316.6757,317.1136,316.6658,317.0539,2080.0
2025-03-25 11:45:00,318.65,318.74,318.07,318.18,2471.0,317.1136,317.2032,316.5364,316.6459,2471.0
2025-03-25 11:50:00,318.13,318.13,317.9,317.94,3044.0,316.5961,316.5961,316.3672,316.407,3044.0
2025-03-25 11:55:00,318.05,318.21,317.92,318.17,2874.0,316.5165,316.6757,316.3871,316.6359,2874.0
2025-03-25 12:00:00,318.13,318.13,317.77,317.77,1498.0,316.5961,316.5961,316.2379,316.2379,1498.0
2025-03-25 12:05:00,317.69,317.69,317.05,317.14,6325.0,316.1583,316.1583,315.5213,315.6109,6325.0
2025-03-25 12:10:00,316.97,317.03,316.71,317.03,8347.0,315.4417,315.5014,315.183,315.5014,8347.0
2025-03-25 12:15:00,317.11,317.16,317.07,317.07,1400.0,315.5811,315.6308,315.5412,315.5412,1400.0
2025-03-25 12:20:00,317.02,317.24,316.82,317.06,2114.0,315.4915,315.7104,315.2924,315.5313,2114.0
2025-03-25 12:25:00,317.07,317.17,316.83,316.92,1340.0,315.5412,315.6408,315.3024,315.392,1340.0
2025-03-25 12:30:00,317.07,317.12,316.74,316.78,2929.0,315.5412,315.591,315.2128,315.2526,2929.0
2025-03-25 12:35:00,316.78,316.94,316.23,316.23,9426.0,315.2526,315.4119,314.7053,314.7053,9426.0
2025-03-25 12:40:00,316.37,316.77,316.21,316.59,6838.0,314.8446,315.2427,314.6854,315.0636,6838.0
2025-03-25 12:45:00,316.6,316.83,316.46,316.54,703.0,315.0735,315.3024,314.9342,315.0138,703.0
2025-03-25 12:50:00,316.48,316.78,316.48,316.65,728.0,314.9541,315.2526,314.9541,315.1233,728.0
2025-03-25 12:55:00,316.51,317.08,316.51,317.05,4584.0,314.9839,315.5512,314.9839,315.5213,4584.0
2025-03-25 13:00:00,317.06,317.08,317.06,317.08,300.0,315.5313,315.5512,315.5313,315.5512,300.0
2025-03-25 13:05:00,317.13,317.22,317.13,317.22,600.0,315.601,315.6905,315.601,315.6905,600.0
2025-03-25 13:10:00,317.17,317.63,317.08,317.52,1551.0,315.6408,316.0985,315.5512,315.9891,1551.0
2025-03-25 13:15:00,317.52,317.52,317.2,317.35,2383.0,315.9891,315.9891,315.6706,315.8199,2383.0
2025-03-25 13:20:00,317.42,317.48,317.34,317.34,4682.0,315.8896,315.9493,315.8099,315.8099,4682.0
2025-03-25 13:25:00,317.4,317.55,317.29,317.38,3517.0,315.8697,316.0189,315.7602,315.8497,3517.0
2025-03-25 13:30:00,317.52,317.52,317.3,317.3,610.0,315.9891,315.9891,315.7701,315.7701,610.0
2025-03-25 13:35:00,317.37,317.37,317.14,317.21,4661.0,315.8398,315.8398,315.6109,315.6806,4661.0
2025-03-25 13:40:00,317.23,317.23,317.06,317.06,2000.0,315.7005,315.7005,315.5313,315.5313,2000.0
2025-03-25 13:45:00,317.08,317.17,316.85,316.85,2390.0,315.5512,315.6408,315.3223,315.3223,2390.0
2025-03-25 13:50:00,316.88,316.89,316.69,316.69,1429.0,315.3522,315.3621,315.1631,315.1631,1429.0
2025-03-25 13:55:00,316.81,316.93,316.81,316.93,530.0,315.2825,315.4019,315.2825,315.4019,530.0
2025-03-25 14:00:00,316.9,316.94,316.51,316.55,3270.0,315.3721,315.4119,314.9839,315.0238,3270.0
2025-03-25 14:05:00,316.49,316.5,316.34,316.34,720.0,314.964,314.974,314.8148,314.8148,720.0
2025-03-25 14:10:00,316.5,316.5,316.33,316.38,1062.0,314.974,314.974,314.8048,314.8546,1062.0
2025-03-25 14:15:00,316.29,316.29,315.53,315.53,6822.0,314.765,314.765,314.0087,314.0087,6822.0
2025-03-25 14:20:00,315.53,315.96,315.53,315.89,6598.0,314.0087,314.4366,314.0087,314.3669,6598.0
2025-03-25 14:25:00,315.85,315.89,315.71,315.71,1162.0,314.3271,314.3669,314.1878,314.1878,1162.0
2025-03-25 14:30:00,315.69,315.71,315.41,315.71,2565.0,314.1679,314.1878,313.8892,314.1878,2565.0
2025-03-25 14:35:00,315.65,315.9,315.65,315.78,1196.0,314.1281,314.3769,314.1281,314.2575,1196.0
2025-03-25 14:40:00,315.81,315.81,315.43,315.78,4923.0,314.2873,314.2873,313.9092,314.2575,4923.0
2025-03-25 14:45:00,315.63,315.65,315.23,315.36,4301.0,314.1082,314.1281,313.7101,313.8395,4301.0
2025-03-25 14:50:00,315.3,315.56,315.26,315.46,2705.0,313.7798,314.0385,313.74,313.939,2705.0
2025-03-25 14:55:00,315.46,315.52,315.11,315.2,8799.0,313.939,313.9987,313.5907,313.6803,8799.0
2025-03-25 15:00:00,315.13,315.39,315.12,315.38,5587.0,313.6106,313.8693,313.6006,313.8594,5587.0
2025-03-25 15:05:00,315.36,315.96,315.24,315.91,3328.0,313.8395,314.4366,313.7201,314.3868,3328.0
2025-03-25 15:10:00,315.98,316.09,315.76,316.06,4217.0,314.4565,314.566,314.2376,314.5361,4217.0
2025-03-25 15:15:00,316.05,316.17,315.75,315.85,4573.0,314.5262,314.6456,314.2276,314.3271,4573.0
2025-03-25 15:20:00,315.75,315.75,315.08,315.11,3909.0,314.2276,314.2276,313.5608,313.5907,3909.0
2025-03-25 15:25:00,315.08,315.28,314.77,314.87,11626.0,313.5608,313.7599,313.2523,313.3519,11626.0
2025-03-25 15:30:00,314.87,315.09,314.54,314.96,23231.0,313.3519,313.5708,313.0234,313.4414,23231.0
2025-03-25 15:35:00,314.82,315.76,313.4,314.69,26265.0,313.3021,314.2376,311.8889,313.1727,26265.0
2025-03-25 15:40:00,314.87,315.65,314.76,315.65,11460.0,313.3519,314.1281,313.2424,314.1281,11460.0
2025-03-25 15:45:00,315.62,316.29,315.61,316.29,21368.0,314.0982,314.765,314.0883,314.765,21368.0
2025-03-25 15:50:00,316.26,317.19,315.48,317.19,17443.0,314.7351,315.6607,313.9589,315.6607,17443.0
2025-03-25 15:55:00,317.27,317.27,316.46,316.66,54843.0,315.7403,315.7403,314.9342,315.1332,54843.0
2025-03-26 09:30:00,317.99,319.12,317.09,317.46,18463.0,316.4568,317.5814,315.5611,315.9294,18463.0
2025-03-26 09:35:00,317.31,317.9,316.9,317.57,8058.0,315.7801,316.3672,315.3721,316.0388,8058.0
2025-03-26 09:40:00,317.47,317.84,317.14,317.29,4274.0,315.9393,316.3075,315.6109,315.7602,4274.0
2025-03-26 09:45:00,317.31,319.3,317.2,318.73,8917.0,315.7801,317.7605,315.6706,317.1932,8917.0
2025-03-26 09:50:00,318.75,319.13,318.33,319.02,6725.0,317.2131,317.5913,316.7952,317.4818,6725.0
2025-03-26 09:55:00,318.79,320.06,318.78,319.94,25224.0,317.253,318.5168,317.243,318.3974,25224.0
2025-03-26 10:00:00,319.69,321.75,319.45,320.72,24369.0,318.1486,320.1987,317.9098,319.1736,24369.0
2025-03-26 10:05:00,320.63,320.99,320.36,320.96,3955.0,319.0841,319.4423,318.8154,319.4125,3955.0
2025-03-26 10:10:00,320.88,322.38,320.88,322.29,8461.0,319.3329,320.8256,319.3329,320.7361,8461.0
2025-03-26 10:15:00,322.4,322.89,321.91,321.91,8407.0,320.8455,321.3332,320.3579,320.3579,8407.0
2025-03-26 10:20:00,321.97,322.79,321.94,322.37,8470.0,320.4176,321.2337,320.3878,320.8157,8470.0
2025-03-26 10:25:00,322.26,322.36,322.04,322.1,5210.0,320.7062,320.8057,320.4873,320.547,5210.0
2025-03-26 10:30:00,322.1,322.37,321.42,321.67,5869.0,320.547,320.8157,319.8703,320.1191,5869.0
2025-03-26 10:35:00,321.22,321.56,321.0,321.43,17504.0,319.6712,320.0096,319.4523,319.8802,17504.0
2025-03-26 10:40:00,321.52,322.5,321.38,322.5,15832.0,319.9698,320.9451,319.8305,320.9451,15832.0
2025-03-26 10:45:00,322.46,322.54,321.97,322.25,16644.0,320.9053,320.9849,320.4176,320.6963,16644.0
2025-03-26 10:50:00,322.25,322.26,321.39,321.5,1655.0,320.6963,320.7062,319.8404,319.9499,1655.0
2025-03-26 10:55:00,321.58,321.91,320.85,321.09,3513.0,320.0295,320.3579,319.303,319.5419,3513.0
2025-03-26 11:00:00,321.13,321.29,320.91,321.12,6090.0,319.5817,319.7409,319.3627,319.5717,6090.0
2025-03-26 11:05:00,321.11,321.11,320.13,320.18,4167.0,319.5618,319.5618,318.5865,318.6362,4167.0
2025-03-26 11:10:00,320.22,320.47,320.22,320.34,3822.0,318.6761,318.9249,318.6761,318.7955,3822.0
2025-03-26 11:15:00,320.33,320.39,319.59,319.78,4719.0,318.7855,318.8452,318.0491,318.2382,4719.0
2025-03-26 11:20:00,319.53,319.69,319.23,319.67,1483.0,317.9894,318.1486,317.6908,318.1287,1483.0
2025-03-26 11:25:00,319.59,319.7,319.41,319.49,1112.0,318.0491,318.1586,317.87,317.9496,1112.0
2025-03-26 11:30:00,319.61,319.77,319.49,319.6,1303.0,318.069,318.2282,317.9496,318.059,1303.0
2025-03-26 11:35:00,319.42,319.64,319.26,319.54,2232.0,317.8799,318.0989,317.7207,317.9993,2232.0
2025-03-26 11:40:00,319.44,319.95,319.34,319.49,4305.0,317.8998,318.4074,317.8003,317.9496,4305.0
2025-03-26 11:45:00,319.61,319.69,319.31,319.31,444.0,318.069,318.1486,317.7704,317.7704,444.0
2025-03-26 11:50:00,319.25,319.4,319.06,319.28,3073.0,317.7107,317.86,317.5216,317.7406,3073.0
2025-03-26 11:55:00,319.45,319.68,319.35,319.44,4224.0,317.9098,318.1387,317.8103,317.8998,4224.0
2025-03-26 12:00:00,319.39,319.86,319.37,319.39,3587.0,317.8501,318.3178,317.8302,317.8501,3587.0
2025-03-26 12:05:00,319.46,319.48,319.35,319.47,2030.0,317.9197,317.9396,317.8103,317.9297,2030.0
2025-03-26 12:10:00,319.49,319.67,319.43,319.55,1926.0,317.9496,318.1287,317.8899,318.0093,1926.0
2025-03-26 12:15:00,319.44,319.68,319.2,319.57,6874.0,317.8998,318.1387,317.661,318.0292,6874.0
2025-03-26 12:20:00,319.64,319.64,319.28,319.29,1600.0,318.0989,318.0989,317.7406,317.7505,1600.0
2025-03-26 12:25:00,319.4,319.54,319.05,319.05,3341.0,317.86,317.9993,317.5117,317.5117,3341.0
2025-03-26 12:30:00,319.21,319.71,318.95,318.98,10555.0,317.6709,318.1685,317.4122,317.442,10555.0
2025-03-26 12:35:00,319.02,319.46,318.95,319.15,5959.0,317.4818,317.9197,317.4122,317.6112,5959.0
2025-03-26 12:40:00,319.07,319.34,319.07,319.28,2324.0,317.5316,317.8003,317.5316,317.7406,2324.0
2025-03-26 12:45:00,319.32,320.17,319.31,319.93,3540.0,317.7804,318.6263,317.7704,318.3875,3540.0
2025-03-26 12:50:00,319.89,319.89,319.77,319.87,701.0,318.3476,318.3476,318.2282,318.3277,701.0
2025-03-26 12:55:00,319.8,319.81,319.63,319.8,1300.0,318.2581,318.268,318.0889,318.2581,1300.0
2025-03-26 13:00:00,319.82,320.15,319.62,320.15,8064.0,318.278,318.6064,318.0789,318.6064,8064.0
2025-03-26 13:05:00,320.02,320.27,319.91,320.15,5158.0,318.477,318.7258,318.3676,318.6064,5158.0
2025-03-26 13:10:00,320.15,320.53,320.15,320.44,5617.0,318.6064,318.9846,318.6064,318.895,5617.0
2025-03-26 13:15:00,320.37,320.37,319.86,319.96,4092.0,318.8253,318.8253,318.3178,318.4173,4092.0
2025-03-26 13:20:00,320.06,320.22,319.54,319.57,2171.0,318.5168,318.6761,317.9993,318.0292,2171.0
2025-03-26 13:25:00,319.62,319.88,319.52,319.7,3595.0,318.0789,318.3377,317.9794,318.1586,3595.0
2025-03-26 13:30:00,319.69,319.81,319.46,319.66,6373.0,318.1486,318.268,317.9197,318.1188,6373.0
2025-03-26 13:35:00,319.66,319.93,319.62,319.62,1634.0,318.1188,318.3875,318.0789,318.0789,1634.0
2025-03-26 13:40:00,319.84,320.0,319.6,319.69,5636.0,318.2979,318.4571,318.059,318.1486,5636.0
2025-03-26 13:45:00,319.72,319.72,319.23,319.23,5066.0,318.1785,318.1785,317.6908,317.6908,5066.0
2025-03-26 13:50:00,319.28,319.58,319.22,319.52,6202.0,317.7406,318.0391,317.6809,317.9794,6202.0
2025-03-26 13:55:00,319.39,319.54,319.0,319.04,4990.0,317.8501,317.9993,317.4619,317.5017,4990.0
2025-03-26 14:00:00,319.17,319.44,319.16,319.41,1800.0,317.6311,317.8998,317.6212,317.87,1800.0
2025-03-26 14:05:00,319.52,319.87,319.47,319.83,3786.0,317.9794,318.3277,317.9297,318.2879,3786.0
2025-03-26 14:10:00,319.84,319.91,319.83,319.83,400.0,318.2979,318.3676,318.2879,318.2879,400.0
2025-03-26 14:15:00,319.83,319.9,319.48,319.48,4504.0,318.2879,318.3576,317.9396,317.9396,4504.0
2025-03-26 14:20:00,319.43,319.67,319.29,319.53,6299.0,317.8899,318.1287,317.7505,317.9894,6299.0
2025-03-26 14:25:00,319.54,319.88,319.51,319.75,3868.0,317.9993,318.3377,317.9695,318.2083,3868.0
2025-03-26 14:30:00,319.74,319.82,319.56,319.56,1717.0,318.1984,318.278,318.0192,318.0192,1717.0
2025-03-26 14:35:00,319.47,319.71,319.46,319.64,9672.0,317.9297,318.1685,317.9197,318.0989,9672.0
2025-03-26 14:40:00,319.63,320.0,319.63,320.0,5165.0,318.0889,318.4571,318.0889,318.4571,5165.0
2025-03-26 14:45:00,319.98,320.23,319.69,319.89,9400.0,318.4372,318.686,318.1486,318.3476,9400.0
2025-03-26 14:50:00,319.8,320.1,319.77,320.1,4685.0,318.2581,318.5566,318.2282,318.5566,4685.0
2025-03-26 14:55:00,320.0,320.21,319.87,319.98,6049.0,318.4571,318.6661,318.3277,318.4372,6049.0
2025-03-26 15:00:00,320.0,320.18,319.95,319.95,2689.0,318.4571,318.6362,318.4074,318.4074,2689.0
2025-03-26 15:05:00,319.98,320.04,319.87,319.96,2062.0,318.4372,318.4969,318.3277,318.4173,2062.0
2025-03-26 15:10:00,319.96,320.36,319.96,320.29,5056.0,318.4173,318.8154,318.4173,318.7457,5056.0
2025-03-26 15:15:00,320.36,320.47,320.25,320.31,6119.0,318.8154,318.9249,318.7059,318.7656,6119.0
2025-03-26 15:20:00,320.41,321.15,320.37,320.77,7191.0,318.8651,319.6016,318.8253,319.2234,7191.0
2025-03-26 15:25:00,320.71,320.84,320.67,320.79,3562.0,319.1637,319.2931,319.1239,319.2433,3562.0
2025-03-26 15:30:00,320.88,321.21,320.73,321.0,9628.0,319.3329,319.6613,319.1836,319.4523,9628.0
2025-03-26 15:35:00,321.19,321.31,320.81,320.81,4881.0,319.6414,319.7608,319.2632,319.2632,4881.0
2025-03-26 15:40:00,320.88,321.17,320.63,321.02,9807.0,319.3329,319.6215,319.0841,319.4722,9807.0
2025-03-26 15:45:00,321.05,321.81,321.05,321.77,11189.0,319.5021,320.2584,319.5021,320.2186,11189.0
2025-03-26 15:50:00,321.89,322.07,321.42,321.87,32982.0,320.338,320.5171,319.8703,320.3181,32982.0
2025-03-26 15:55:00,321.81,321.99,321.09,321.31,54807.0,320.2584,320.4375,319.5419,319.7608,54807.0
2025-03-27 09:30:00,322.5,322.75,319.82,322.52,16405.0,320.9451,321.1939,318.278,320.965,16405.0
2025-03-27 09:35:00,322.5,325.83,322.49,324.7,14246.0,320.9451,324.259,320.9351,323.1345,14246.0
2025-03-27 09:40:00,324.84,324.86,322.97,323.31,6415.0,323.2738,323.2937,321.4128,321.7512,6415.0
2025-03-27 09:45:00,323.65,324.77,323.65,324.77,8120.0,322.0895,323.2041,322.0895,323.2041,8120.0
2025-03-27 09:50:00,324.31,325.36,324.0,324.99,8015.0,322.7463,323.7913,322.4378,323.4231,8015.0
2025-03-27 09:55:00,325.37,327.0,325.37,326.45,16318.0,323.8012,325.4234,323.8012,324.876,16318.0
2025-03-27 10:00:00,326.34,327.27,325.8,325.88,15737.0,324.7665,325.6921,324.2292,324.3088,15737.0
2025-03-27 10:05:00,325.86,326.64,325.56,326.64,10499.0,324.2889,325.0651,323.9903,325.0651,10499.0
2025-03-27 10:10:00,326.42,326.6,325.56,325.79,8913.0,324.8462,325.0253,323.9903,324.2192,8913.0
2025-03-27 10:15:00,326.15,326.78,325.86,326.75,6350.0,324.5775,325.2044,324.2889,325.1746,6350.0
2025-03-27 10:20:00,326.71,326.72,325.67,326.16,7304.0,325.1348,325.1447,324.0998,324.5874,7304.0
2025-03-27 10:25:00,325.91,326.2,325.45,325.56,4702.0,324.3386,324.6272,323.8808,323.9903,4702.0
2025-03-27 10:30:00,325.4,325.72,325.13,325.52,4209.0,323.8311,324.1495,323.5624,323.9505,4209.0
2025-03-27 10:35:00,325.48,325.8,325.45,325.68,1000.0,323.9107,324.2292,323.8808,324.1097,1000.0
2025-03-27 10:40:00,325.44,325.91,325.1,325.37,5680.0,323.8709,324.3386,323.5325,323.8012,5680.0
2025-03-27 10:45:00,325.37,325.47,324.73,325.06,3880.0,323.8012,323.9007,323.1643,323.4927,3880.0
2025-03-27 10:50:00,325.06,325.39,324.58,324.77,3970.0,323.4927,323.8211,323.015,323.2041,3970.0
2025-03-27 10:55:00,324.94,325.36,324.58,325.36,3077.0,323.3733,323.7913,323.015,323.7913,3077.0
2025-03-27 11:00:00,325.34,325.76,325.34,325.76,4096.0,323.7714,324.1893,323.7714,324.1893,4096.0
2025-03-27 11:05:00,325.62,325.84,325.42,325.48,1500.0,324.05,324.269,323.851,323.9107,1500.0
2025-03-27 11:10:00,325.56,325.89,325.56,325.89,1326.0,323.9903,324.3187,323.9903,324.3187,1326.0
2025-03-27 11:15:00,325.78,326.3,325.77,326.27,2023.0,324.2092,324.7267,324.1993,324.6969,2023.0
2025-03-27 11:20:00,326.14,326.24,325.61,325.64,4079.0,324.5675,324.667,324.0401,324.0699,4079.0
2025-03-27 11:25:00,325.53,325.83,325.53,325.8,1687.0,323.9605,324.259,323.9605,324.2292,1687.0
2025-03-27 11:30:00,325.82,326.25,325.82,326.21,3093.0,324.2491,324.677,324.2491,324.6372,3093.0
2025-03-27 11:35:00,326.25,326.27,325.62,325.63,1314.0,324.677,324.6969,324.05,324.06,1314.0
2025-03-27 11:40:00,325.74,325.74,325.34,325.57,1298.0,324.1694,324.1694,323.7714,324.0003,1298.0
2025-03-27 11:45:00,325.36,325.66,325.36,325.66,1951.0,323.7913,324.0898,323.7913,324.0898,1951.0
2025-03-27 11:50:00,325.65,325.75,325.51,325.52,2366.0,324.0799,324.1794,323.9406,323.9505,2366.0
2025-03-27 11:55:00,325.68,325.68,325.0,325.39,2695.0,324.1097,324.1097,323.433,323.8211,2695.0
2025-03-27 12:00:00,325.55,325.56,325.37,325.52,1753.0,323.9804,323.9903,323.8012,323.9505,1753.0
2025-03-27 12:05:00,325.52,325.78,325.52,325.71,2518.0,323.9505,324.2092,323.9505,324.1396,2518.0
2025-03-27 12:10:00,325.67,325.67,325.01,325.06,1717.0,324.0998,324.0998,323.443,323.4927,1717.0
2025-03-27 12:15:00,325.08,325.37,325.04,325.14,1670.0,323.5126,323.8012,323.4728,323.5723,1670.0
2025-03-27 12:20:00,324.87,325.35,324.87,325.18,1509.0,323.3036,323.7813,323.3036,323.6121,1509.0
2025-03-27 12:25:00,325.29,325.52,325.0,325.52,2143.0,323.7216,323.9505,323.433,323.9505,2143.0
2025-03-27 12:30:00,325.54,325.63,324.9,325.0,3688.0,323.9704,324.06,323.3335,323.433,3688.0
2025-03-27 12:35:00,324.7,325.17,324.7,324.91,2180.0,323.1345,323.6022,323.1345,323.3434,2180.0
2025-03-27 12:40:00,324.71,324.82,324.51,324.58,1854.0,323.1444,323.2539,322.9454,323.015,1854.0
2025-03-27 12:45:00,324.46,324.72,324.35,324.71,1131.0,322.8956,323.1544,322.7861,323.1444,1131.0
2025-03-27 12:50:00,324.37,324.76,324.17,324.76,2976.0,322.806,323.1942,322.607,323.1942,2976.0
2025-03-27 12:55:00,324.7,325.34,324.59,325.34,2196.0,323.1345,323.7714,323.025,323.7714,2196.0
2025-03-27 13:00:00,325.34,325.48,325.18,325.29,1503.0,323.7714,323.9107,323.6121,323.7216,1503.0
2025-03-27 13:05:00,325.11,325.64,325.11,325.64,4336.0,323.5425,324.0699,323.5425,324.0699,4336.0
2025-03-27 13:10:00,325.66,325.67,325.1,325.12,3058.0,324.0898,324.0998,323.5325,323.5524,3058.0
2025-03-27 13:15:00,325.25,325.37,325.02,325.2,1911.0,323.6818,323.8012,323.4529,323.632,1911.0
2025-03-27 13:20:00,325.1,325.34,325.05,325.34,1675.0,323.5325,323.7714,323.4828,323.7714,1675.0
2025-03-27 13:25:00,325.2,325.48,325.1,325.28,2700.0,323.632,323.9107,323.5325,323.7117,2700.0
2025-03-27 13:30:00,325.31,325.47,325.3,325.46,2575.0,323.7415,323.9007,323.7316,323.8908,2575.0
2025-03-27 13:35:00,325.4,325.54,325.22,325.27,2481.0,323.8311,323.9704,323.6519,323.7017,2481.0
2025-03-27 13:40:00,325.35,325.5,325.28,325.32,3805.0,323.7813,323.9306,323.7117,323.7515,3805.0
2025-03-27 13:45:00,325.2,325.29,325.0,325.29,3673.0,323.632,323.7216,323.433,323.7216,3673.0
2025-03-27 13:50:00,325.33,325.43,325.26,325.29,1918.0,323.7614,323.8609,323.6918,323.7216,1918.0
2025-03-27 13:55:00,325.17,325.24,324.99,325.06,5930.0,323.6022,323.6719,323.4231,323.4927,5930.0
2025-03-27 14:00:00,325.15,325.52,325.15,325.52,5056.0,323.5823,323.9505,323.5823,323.9505,5056.0
2025-03-27 14:05:00,325.63,326.01,325.5,325.79,4750.0,324.06,324.4381,323.9306,324.2192,4750.0
2025-03-27 14:10:00,325.79,326.2,325.51,326.19,4645.0,324.2192,324.6272,323.9406,324.6173,4645.0
2025-03-27 14:15:00,326.2,326.86,326.04,326.68,14745.0,324.6272,325.284,324.468,325.1049,14745.0
2025-03-27 14:20:00,326.35,326.67,326.34,326.55,4141.0,324.7765,325.095,324.7665,324.9755,4141.0
2025-03-27 14:25:00,326.57,326.6,326.22,326.22,5549.0,324.9954,325.0253,324.6471,324.6471,5549.0
2025-03-27 14:30:00,326.24,326.43,325.94,325.98,5192.0,324.667,324.8561,324.3685,324.4083,5192.0
2025-03-27 14:35:00,326.09,326.58,326.09,326.58,3565.0,324.5178,325.0054,324.5178,325.0054,3565.0
2025-03-27 14:40:00,326.54,326.57,326.1,326.27,7450.0,324.9656,324.9954,324.5277,324.6969,7450.0
2025-03-27 14:45:00,326.18,326.55,326.08,326.21,9443.0,324.6073,324.9755,324.5078,324.6372,9443.0
2025-03-27 14:50:00,326.22,326.55,326.19,326.54,5774.0,324.6471,324.9755,324.6173,324.9656,5774.0
2025-03-27 14:55:00,326.45,326.51,326.03,326.34,4649.0,324.876,324.9357,324.458,324.7665,4649.0
2025-03-27 15:00:00,326.29,326.71,326.15,326.21,9619.0,324.7168,325.1348,324.5775,324.6372,9619.0
2025-03-27 15:05:00,326.12,326.48,325.99,326.3,5339.0,324.5476,324.9059,324.4182,324.7267,5339.0
2025-03-27 15:10:00,326.26,326.41,325.62,325.62,8169.0,324.6869,324.8362,324.05,324.05,8169.0
2025-03-27 15:15:00,325.81,326.74,325.66,326.74,13639.0,324.2391,325.1646,324.0898,325.1646,13639.0
2025-03-27 15:20:00,326.56,326.77,326.39,326.53,9246.0,324.9855,325.1945,324.8163,324.9556,9246.0
2025-03-27 15:25:00,326.53,326.55,326.16,326.31,6602.0,324.9556,324.9755,324.5874,324.7367,6602.0
2025-03-27 15:30:00,326.31,326.55,326.15,326.54,11058.0,324.7367,324.9755,324.5775,324.9656,11058.0
2025-03-27 15:35:00,326.59,326.71,325.89,325.9,8906.0,325.0153,325.1348,324.3187,324.3287,8906.0
2025-03-27 15:40:00,326.07,326.13,325.62,326.04,13205.0,324.4979,324.5576,324.05,324.468,13205.0
2025-03-27 15:45:00,325.93,326.12,325.63,326.0,19171.0,324.3585,324.5476,324.06,324.4282,19171.0
2025-03-27 15:50:00,325.83,326.56,325.04,326.46,31362.0,324.259,324.9855,323.4728,324.886,31362.0
2025-03-27 15:55:00,326.49,326.49,324.55,324.71,114811.0,324.9158,324.9158,322.9852,323.1444,114811.0
2025-03-28 09:30:00,325.79,326.05,324.24,326.05,9531.0,324.2192,324.4779,322.6767,324.4779,9531.0
2025-03-28 09:35:00,325.19,326.1,324.27,325.65,5960.0,323.6221,324.5277,322.7065,324.0799,5960.0
2025-03-28 09:40:00,325.19,326.61,325.19,326.61,2821.0,323.6221,325.0352,323.6221,325.0352,2821.0
2025-03-28 09:45:00,327.11,327.51,326.02,326.22,6439.0,325.5328,325.9309,324.4481,324.6471,6439.0
2025-03-28 09:50:00,326.25,326.25,326.04,326.05,2091.0,324.677,324.677,324.468,324.4779,2091.0
2025-03-28 09:55:00,325.58,325.81,325.49,325.67,982.0,324.0102,324.2391,323.9206,324.0998,982.0
2025-03-28 10:00:00,325.41,327.99,325.36,327.57,8268.0,323.841,326.4086,323.7913,325.9906,8268.0
2025-03-28 10:05:00,327.57,329.99,327.57,329.99,9083.0,325.9906,328.399,325.9906,328.399,9083.0
2025-03-28 10:10:00,329.63,329.99,328.12,328.27,15068.0,328.0407,328.399,326.538,326.6872,15068.0
2025-03-28 10:15:00,328.6,329.05,327.63,327.63,13766.0,327.0157,327.4635,326.0503,326.0503,13766.0
2025-03-28 10:20:00,327.65,327.77,327.36,327.36,2362.0,326.0702,326.1897,325.7816,325.7816,2362.0
2025-03-28 10:25:00,327.35,327.94,327.34,327.64,3021.0,325.7717,326.3588,325.7617,326.0603,3021.0
2025-03-28 10:30:00,327.7,327.94,326.72,327.39,25297.0,326.12,326.3588,325.1447,325.8115,25297.0
2025-03-28 10:35:00,327.21,327.63,327.17,327.63,1201.0,325.6324,326.0503,325.5925,326.0503,1201.0
2025-03-28 10:40:00,327.43,327.73,327.41,327.44,1875.0,325.8513,326.1498,325.8314,325.8612,1875.0
2025-03-28 10:45:00,327.63,327.65,326.78,326.89,3925.0,326.0503,326.0702,325.2044,325.3139,3925.0
2025-03-28 10:50:00,327.29,327.29,326.88,327.03,1900.0,325.712,325.712,325.3039,325.4532,1900.0
2025-03-28 10:55:00,327.29,327.42,327.01,327.18,3049.0,325.712,325.8413,325.4333,325.6025,3049.0
2025-03-28 11:00:00,327.2,327.2,326.64,327.03,4675.0,325.6224,325.6224,325.0651,325.4532,4675.0
2025-03-28 11:05:00,326.91,327.62,326.9,327.32,3534.0,325.3338,326.0404,325.3238,325.7418,3534.0
2025-03-28 11:10:00,327.23,327.31,326.98,327.3,3572.0,325.6523,325.7319,325.4035,325.7219,3572.0
2025-03-28 11:15:00,327.03,327.31,327.02,327.26,4912.0,325.4532,325.7319,325.4433,325.6821,4912.0
2025-03-28 11:20:00,327.37,328.0,327.37,327.75,7402.0,325.7916,326.4185,325.7916,326.1698,7402.0
2025-03-28 11:25:00,327.79,327.97,326.9,326.94,4091.0,326.2096,326.3887,325.3238,325.3637,4091.0
2025-03-28 11:30:00,327.09,327.2,327.05,327.13,1038.0,325.5129,325.6224,325.4731,325.5527,1038.0
2025-03-28 11:35:00,327.28,327.28,327.25,327.25,300.0,325.702,325.702,325.6722,325.6722,300.0
2025-03-28 11:40:00,327.15,327.32,326.83,326.92,3694.0,325.5726,325.7418,325.2542,325.3438,3694.0
2025-03-28 11:45:00,326.93,327.07,326.93,327.06,1186.0,325.3537,325.493,325.3537,325.4831,1186.0
2025-03-28 11:50:00,327.11,327.11,326.34,326.61,3473.0,325.5328,325.5328,324.7665,325.0352,3473.0
2025-03-28 11:55:00,326.8,326.82,326.39,326.62,3223.0,325.2243,325.2442,324.8163,325.0452,3223.0
2025-03-28 12:00:00,326.39,326.42,325.79,326.01,3817.0,324.8163,324.8462,324.2192,324.4381,3817.0
2025-03-28 12:05:00,326.19,326.7,326.19,326.42,2144.0,324.6173,325.1248,324.6173,324.8462,2144.0
2025-03-28 12:10:00,326.62,326.62,326.35,326.36,1597.0,325.0452,325.0452,324.7765,324.7865,1597.0
2025-03-28 12:15:00,326.55,326.6,326.27,326.59,1075.0,324.9755,325.0253,324.6969,325.0153,1075.0
2025-03-28 12:20:00,326.23,326.62,326.21,326.25,3421.0,324.6571,325.0452,324.6372,324.677,3421.0
2025-03-28 12:25:00,326.25,326.58,326.24,326.37,2650.0,324.677,325.0054,324.667,324.7964,2650.0
2025-03-28 12:30:00,326.36,326.42,326.06,326.42,2255.0,324.7865,324.8462,324.4879,324.8462,2255.0
2025-03-28 12:35:00,326.21,326.45,326.2,326.44,1086.0,324.6372,324.876,324.6272,324.8661,1086.0
2025-03-28 12:40:00,326.55,326.56,326.06,326.06,2397.0,324.9755,324.9855,324.4879,324.4879,2397.0
2025-03-28 12:45:00,326.19,326.58,326.18,326.58,2499.0,324.6173,325.0054,324.6073,325.0054,2499.0
2025-03-28 12:50:00,326.58,326.58,326.58,326.58,0.0,325.0054,325.0054,325.0054,325.0054,0.0
2025-03-28 12:55:00,326.44,326.44,326.37,326.37,1250.0,324.8661,324.8661,324.7964,324.7964,1250.0
2025-03-28 13:00:00,326.4,326.49,326.21,326.29,6283.0,324.8263,324.9158,324.6372,324.7168,6283.0
2025-03-28 13:05:00,326.45,326.45,326.18,326.19,2600.0,324.876,324.876,324.6073,324.6173,2600.0
2025-03-28 13:10:00,326.19,326.31,326.06,326.31,1105.0,324.6173,324.7367,324.4879,324.7367,1105.0
2025-03-28 13:15:00,326.25,326.71,326.22,326.66,3607.0,324.677,325.1348,324.6471,325.085,3607.0
2025-03-28 13:20:00,326.76,326.76,326.26,326.43,3554.0,325.1845,325.1845,324.6869,324.8561,3554.0
2025-03-28 13:25:00,326.54,326.58,326.17,326.19,3942.0,324.9656,325.0054,324.5974,324.6173,3942.0
2025-03-28 13:30:00,326.02,326.3,325.81,326.12,8295.0,324.4481,324.7267,324.2391,324.5476,8295.0
2025-03-28 13:35:00,326.14,326.29,325.92,326.18,2345.0,324.5675,324.7168,324.3486,324.6073,2345.0
2025-03-28 13:40:00,326.18,326.45,326.06,326.38,4526.0,324.6073,324.876,324.4879,324.8064,4526.0
2025-03-28 13:45:00,326.26,326.44,326.19,326.27,1639.0,324.6869,324.8661,324.6173,324.6969,1639.0
2025-03-28 13:50:00,326.19,326.74,326.19,326.74,3253.0,324.6173,325.1646,324.6173,325.1646,3253.0
2025-03-28 13:55:00,326.82,327.29,326.8,327.08,6211.0,325.2442,325.712,325.2243,325.503,6211.0
2025-03-28 14:00:00,327.04,327.22,326.8,326.89,2972.0,325.4632,325.6423,325.2243,325.3139,2972.0
2025-03-28 14:05:00,326.89,327.01,326.34,326.36,2735.0,325.3139,325.4333,324.7665,324.7865,2735.0
2025-03-28 14:10:00,326.29,326.4,325.67,325.67,3763.0,324.7168,324.8263,324.0998,324.0998,3763.0
2025-03-28 14:15:00,325.73,325.88,325.64,325.8,4949.0,324.1595,324.3088,324.0699,324.2292,4949.0
2025-03-28 14:20:00,325.8,325.86,325.32,325.32,1557.0,324.2292,324.2889,323.7515,323.7515,1557.0
2025-03-28 14:25:00,325.17,325.34,324.91,325.1,3826.0,323.6022,323.7714,323.3434,323.5325,3826.0
2025-03-28 14:30:00,325.1,325.18,324.78,325.11,5528.0,323.5325,323.6121,323.2141,323.5425,5528.0
2025-03-28 14:35:00,325.02,325.09,324.73,324.82,7742.0,323.4529,323.5226,323.1643,323.2539,7742.0
2025-03-28 14:40:00,324.93,325.24,324.92,324.92,2130.0,323.3633,323.6719,323.3534,323.3534,2130.0
2025-03-28 14:45:00,325.0,325.45,324.84,325.14,3250.0,323.433,323.8808,323.2738,323.5723,3250.0
2025-03-28 14:50:00,325.21,325.39,325.07,325.35,7988.0,323.642,323.8211,323.5027,323.7813,7988.0
2025-03-28 14:55:00,325.32,325.45,325.19,325.34,2652.0,323.7515,323.8808,323.6221,323.7714,2652.0
2025-03-28 15:00:00,325.44,325.58,325.01,325.45,5720.0,323.8709,324.0102,323.443,323.8808,5720.0
2025-03-28 15:05:00,325.49,325.59,325.32,325.32,4563.0,323.9206,324.0202,323.7515,323.7515,4563.0
2025-03-28 15:10:00,325.1,325.37,325.1,325.22,2796.0,323.5325,323.8012,323.5325,323.6519,2796.0
2025-03-28 15:15:00,325.22,325.56,325.22,325.33,3668.0,323.6519,323.9903,323.6519,323.7614,3668.0
2025-03-28 15:20:00,325.33,325.95,325.32,325.95,12657.0,323.7614,324.3784,323.7515,324.3784,12657.0
2025-03-28 15:25:00,325.91,326.14,325.71,326.08,45699.0,324.3386,324.5675,324.1396,324.5078,45699.0
2025-03-28 15:30:00,326.13,326.23,325.8,326.2,14801.0,324.5576,324.6571,324.2292,324.6272,14801.0
2025-03-28 15:35:00,326.22,326.55,325.99,326.23,10886.0,324.6471,324.9755,324.4182,324.6571,10886.0
2025-03-28 15:40:00,326.23,326.65,325.86,326.02,20528.0,324.6571,325.0751,324.2889,324.4481,20528.0
2025-03-28 15:45:00,326.05,326.33,325.91,326.11,16744.0,324.4779,324.7566,324.3386,324.5377,16744.0
2025-03-28 15:50:00,326.18,326.2,324.95,325.65,24869.0,324.6073,324.6272,323.3833,324.0799,24869.0
2025-03-28 15:55:00,325.69,325.88,324.87,325.2,83672.0,324.1197,324.3088,323.3036,323.632,83672.0
2025-03-31 09:30:00,325.89,330.67,325.62,330.43,30131.0,324.3187,329.0757,324.05,328.8368,30131.0
2025-03-31 09:35:00,329.88,330.66,327.65,329.47,10682.0,328.2895,329.0657,326.0702,327.8815,10682.0
2025-03-31 09:40:00,329.77,331.08,328.6,329.87,15698.0,328.18,329.4837,327.0157,328.2795,15698.0
2025-03-31 09:45:00,329.74,330.4,328.95,329.88,14359.0,328.1502,328.807,327.364,328.2895,14359.0
2025-03-31 09:50:00,329.88,331.23,329.83,331.18,4753.0,328.2895,329.633,328.2397,329.5832,4753.0
2025-03-31 09:55:00,331.24,332.24,331.18,331.19,27006.0,329.6429,330.6381,329.5832,329.5932,27006.0
2025-03-31 10:00:00,331.18,332.05,330.86,331.78,16789.0,329.5832,330.449,329.2648,330.1803,16789.0
2025-03-31 10:05:00,331.78,332.16,330.72,331.32,7035.0,330.1803,330.5585,329.1254,329.7225,7035.0
2025-03-31 10:10:00,331.59,331.6,330.13,330.13,12041.0,329.9912,330.0012,328.5383,328.5383,12041.0
2025-03-31 10:15:00,330.05,330.48,329.48,329.69,10132.0,328.4587,328.8866,327.8914,328.1004,10132.0
2025-03-31 10:20:00,329.69,329.96,329.4,329.92,6364.0,328.1004,328.3691,327.8118,328.3293,6364.0
2025-03-31 10:25:00,329.95,330.37,329.76,330.16,15398.0,328.3591,328.7771,328.1701,328.5681,15398.0
2025-03-31 10:30:00,329.94,330.79,329.71,330.01,29821.0,328.3492,329.1951,328.1203,328.4189,29821.0
2025-03-31 10:35:00,329.75,330.51,329.75,329.97,12393.0,328.1601,328.9164,328.1601,328.379,12393.0
2025-03-31 10:40:00,330.22,330.51,330.0,330.34,17416.0,328.6278,328.9164,328.4089,328.7473,17416.0
2025-03-31 10:45:00,330.33,330.89,330.28,330.61,19749.0,328.7373,329.2946,328.6876,329.016,19749.0
2025-03-31 10:50:00,330.36,330.36,328.63,328.73,24110.0,328.7672,328.7672,327.0455,327.145,24110.0
2025-03-31 10:55:00,328.73,329.13,328.65,329.1,11667.0,327.145,327.5431,327.0654,327.5132,11667.0
2025-03-31 11:00:00,329.15,329.85,328.93,329.73,55870.0,327.563,328.2596,327.3441,328.1402,55870.0
2025-03-31 11:05:00,329.72,330.2,329.36,329.76,22238.0,328.1303,328.6079,327.772,328.1701,22238.0
2025-03-31 11:10:00,329.76,329.76,329.12,329.42,4572.0,328.1701,328.1701,327.5331,327.8317,4572.0
2025-03-31 11:15:00,329.21,329.39,329.15,329.19,3689.0,327.6227,327.8018,327.563,327.6028,3689.0
2025-03-31 11:20:00,329.25,329.63,328.67,328.67,10698.0,327.6625,328.0407,327.0853,327.0853,10698.0
2025-03-31 11:25:00,328.63,329.22,328.43,328.6,3442.0,327.0455,327.6327,326.8465,327.0157,3442.0
2025-03-31 11:30:00,328.43,328.58,327.58,327.58,6323.0,326.8465,326.9957,326.0006,326.0006,6323.0
2025-03-31 11:35:00,327.57,327.86,327.5,327.71,4951.0,325.9906,326.2792,325.921,326.1299,4951.0
2025-03-31 11:40:00,327.76,328.07,327.65,327.65,9492.0,326.1797,326.4882,326.0702,326.0702,9492.0
2025-03-31 11:45:00,327.62,327.95,327.43,327.77,3592.0,326.0404,326.3688,325.8513,326.1897,3592.0
2025-03-31 11:50:00,327.75,327.76,327.26,327.48,2989.0,326.1698,326.1797,325.6821,325.9011,2989.0
2025-03-31 11:55:00,327.37,327.37,326.5,326.66,4469.0,325.7916,325.7916,324.9258,325.085,4469.0
2025-03-31 12:00:00,326.84,327.41,326.78,327.28,13738.0,325.2641,325.8314,325.2044,325.702,13738.0
2025-03-31 12:05:00,327.4,327.62,327.04,327.18,13093.0,325.8214,326.0404,325.4632,325.6025,13093.0
2025-03-31 12:10:00,326.88,327.1,326.58,327.1,2100.0,325.3039,325.5229,325.0054,325.5229,2100.0
2025-03-31 12:15:00,327.15,327.15,326.57,326.6,4507.0,325.5726,325.5726,324.9954,325.0253,4507.0
2025-03-31 12:20:00,326.59,327.0,326.58,326.93,1804.0,325.0153,325.4234,325.0054,325.3537,1804.0
2025-03-31 12:25:00,327.0,327.29,326.86,327.07,2865.0,325.4234,325.712,325.284,325.493,2865.0
2025-03-31 12:30:00,327.06,327.23,326.81,326.98,7735.0,325.4831,325.6523,325.2343,325.4035,7735.0
2025-03-31 12:35:00,326.86,326.92,326.72,326.72,2312.0,325.284,325.3438,325.1447,325.1447,2312.0
2025-03-31 12:40:00,326.82,327.01,326.72,326.85,2238.0,325.2442,325.4333,325.1447,325.2741,2238.0
2025-03-31 12:45:00,326.97,327.17,326.97,327.12,4125.0,325.3935,325.5925,325.3935,325.5428,4125.0
2025-03-31 12:50:00,327.12,327.52,327.12,327.46,2134.0,325.5428,325.9409,325.5428,325.8811,2134.0
2025-03-31 12:55:00,327.35,327.46,327.08,327.31,4176.0,325.7717,325.8811,325.503,325.7319,4176.0
2025-03-31 13:00:00,327.11,327.19,326.65,326.72,3531.0,325.5328,325.6125,325.0751,325.1447,3531.0
2025-03-31 13:05:00,326.7,326.71,326.32,326.36,1000.0,325.1248,325.1348,324.7466,324.7865,1000.0
2025-03-31 13:10:00,326.55,326.55,326.07,326.32,1600.0,324.9755,324.9755,324.4979,324.7466,1600.0
2025-03-31 13:15:00,326.27,326.38,325.98,326.0,6178.0,324.6969,324.8064,324.4083,324.4282,6178.0
2025-03-31 13:20:00,326.03,326.49,325.77,326.49,12927.0,324.458,324.9158,324.1993,324.9158,12927.0
2025-03-31 13:25:00,326.49,327.03,326.35,327.03,4232.0,324.9158,325.4532,324.7765,325.4532,4232.0
2025-03-31 13:30:00,326.9,327.11,326.69,326.87,6754.0,325.3238,325.5328,325.1149,325.294,6754.0
2025-03-31 13:35:00,327.09,327.23,326.71,327.06,4892.0,325.5129,325.6523,325.1348,325.4831,4892.0
2025-03-31 13:40:00,327.06,327.48,326.98,327.48,11444.0,325.4831,325.9011,325.4035,325.9011,11444.0
2025-03-31 13:45:00,327.48,327.81,327.25,327.53,5038.0,325.9011,326.2295,325.6722,325.9508,5038.0
2025-03-31 13:50:00,327.76,328.09,327.7,328.09,9834.0,326.1797,326.5081,326.12,326.5081,9834.0
2025-03-31 13:55:00,328.0,328.01,327.21,327.48,2958.0,326.4185,326.4285,325.6324,325.9011,2958.0
2025-03-31 14:00:00,327.44,328.02,327.32,328.0,4787.0,325.8612,326.4384,325.7418,326.4185,4787.0
2025-03-31 14:05:00,327.84,328.16,327.83,327.84,5996.0,326.2593,326.5778,326.2494,326.2593,5996.0
2025-03-31 14:10:00,328.21,328.38,328.12,328.21,6380.0,326.6275,326.7967,326.538,326.6275,6380.0
2025-03-31 14:15:00,328.13,328.55,327.85,328.55,5702.0,326.5479,326.9659,326.2693,326.9659,5702.0
2025-03-31 14:20:00,328.63,328.84,328.47,328.52,4510.0,327.0455,327.2545,326.8863,326.936,4510.0
2025-03-31 14:25:00,328.59,328.75,328.57,328.74,3374.0,327.0057,327.1649,326.9858,327.155,3374.0
2025-03-31 14:30:00,328.85,328.98,328.81,328.91,3147.0,327.2644,327.3938,327.2246,327.3242,3147.0
2025-03-31 14:35:00,328.82,329.0,328.7,328.85,7845.0,327.2346,327.4137,327.1152,327.2644,7845.0
2025-03-31 14:40:00,328.96,329.12,328.57,328.59,13061.0,327.3739,327.5331,326.9858,327.0057,13061.0
2025-03-31 14:45:00,328.69,328.69,328.3,328.48,7936.0,327.1052,327.1052,326.7171,326.8962,7936.0
2025-03-31 14:50:00,328.48,328.77,328.47,328.76,3857.0,326.8962,327.1848,326.8863,327.1749,3857.0
2025-03-31 14:55:00,328.65,328.99,328.65,328.96,7759.0,327.0654,327.4038,327.0654,327.3739,7759.0
2025-03-31 15:00:00,328.96,329.55,328.96,329.35,36633.0,327.3739,327.9611,327.3739,327.762,36633.0
2025-03-31 15:05:00,329.32,329.45,329.07,329.31,7824.0,327.7322,327.8616,327.4834,327.7222,7824.0
2025-03-31 15:10:00,329.38,329.86,329.06,329.67,13756.0,327.7919,328.2696,327.4734,328.0805,13756.0
2025-03-31 15:15:00,329.72,330.06,329.51,329.63,13460.0,328.1303,328.4686,327.9213,328.0407,13460.0
2025-03-31 15:20:00,329.76,329.79,329.37,329.65,4865.0,328.1701,328.1999,327.7819,328.0606,4865.0
2025-03-31 15:25:00,329.52,329.86,329.44,329.63,14989.0,327.9312,328.2696,327.8516,328.0407,14989.0
2025-03-31 15:30:00,329.51,330.0,329.4,330.0,8073.0,327.9213,328.4089,327.8118,328.4089,8073.0
2025-03-31 15:35:00,329.98,330.46,329.86,330.11,17815.0,328.389,328.8667,328.2696,328.5184,17815.0
2025-03-31 15:40:00,330.22,331.19,330.2,330.74,19323.0,328.6278,329.5932,328.6079,329.1453,19323.0
2025-03-31 15:45:00,330.64,331.0,330.54,330.96,19064.0,329.0458,329.4041,328.9463,329.3643,19064.0
2025-03-31 15:50:00,330.99,331.17,329.47,329.92,51008.0,329.3941,329.5733,327.8815,328.3293,51008.0
2025-03-31 15:55:00,329.99,329.99,328.86,329.05,177384.0,328.399,328.399,327.2744,327.4635,177384.0
2025-04-01 09:30:00,330.6,331.26,330.01,330.3,17019.0,329.006,329.6628,328.4189,328.7075,17019.0
2025-04-01 09:35:00,330.83,332.49,330.53,332.49,8360.0,329.2349,330.8869,328.9363,330.8869,8360.0
2025-04-01 09:40:00,332.41,332.42,328.51,329.31,20788.0,330.8073,330.8172,326.9261,327.7222,20788.0
2025-04-01 09:45:00,329.32,330.29,329.26,330.22,4200.0,327.7322,328.6975,327.6725,328.6278,4200.0
2025-04-01 09:50:00,330.22,331.83,330.18,330.88,6299.0,328.6278,330.2301,328.588,329.2847,6299.0
2025-04-01 09:55:00,331.33,331.66,329.9,330.14,18300.0,329.7325,330.0609,328.3094,328.5482,18300.0
2025-04-01 10:00:00,330.07,331.78,329.43,331.68,11965.0,328.4786,330.1803,327.8417,330.0808,11965.0
2025-04-01 10:05:00,331.43,331.43,329.71,330.28,13465.0,329.832,329.832,328.1203,328.6876,13465.0
2025-04-01 10:10:00,330.25,331.1,330.2,330.59,14363.0,328.6577,329.5036,328.6079,328.9961,14363.0
2025-04-01 10:15:00,330.39,331.46,330.32,331.27,12922.0,328.797,329.8619,328.7274,329.6728,12922.0
2025-04-01 10:20:00,331.34,331.35,330.53,330.6,9094.0,329.7424,329.7524,328.9363,329.006,9094.0
2025-04-01 10:25:00,330.52,330.77,330.05,330.29,8629.0,328.9264,329.1752,328.4587,328.6975,8629.0
2025-04-01 10:30:00,330.04,330.63,329.81,330.22,10628.0,328.4487,329.0359,328.2198,328.6278,10628.0
2025-04-01 10:35:00,330.22,331.15,329.86,331.06,10343.0,328.6278,329.5534,328.2696,329.4638,10343.0
2025-04-01 10:40:00,330.9,332.03,330.78,331.69,9574.0,329.3046,330.4291,329.1851,330.0908,9574.0
2025-04-01 10:45:00,331.79,332.13,331.43,331.96,10182.0,330.1903,330.5286,329.832,330.3595,10182.0
2025-04-01 10:50:00,331.96,332.12,331.66,331.66,4369.0,330.3595,330.5187,330.0609,330.0609,4369.0
2025-04-01 10:55:00,332.0,332.36,331.66,332.36,7501.0,330.3993,330.7575,330.0609,330.7575,7501.0
2025-04-01 11:00:00,332.13,332.52,331.99,332.32,9484.0,330.5286,330.9168,330.3893,330.7177,9484.0
2025-04-01 11:05:00,332.52,332.73,332.25,332.71,2515.0,330.9168,331.1257,330.6481,331.1058,2515.0
2025-04-01 11:10:00,332.69,333.12,332.54,332.96,4764.0,331.0859,331.5139,330.9367,331.3546,4764.0
2025-04-01 11:15:00,333.14,333.25,332.61,332.61,18774.0,331.5338,331.6432,331.0063,331.0063,18774.0
2025-04-01 11:20:00,332.44,332.55,331.91,331.97,6120.0,330.8371,330.9466,330.3097,330.3694,6120.0
2025-04-01 11:25:00,331.97,332.38,331.78,332.07,6883.0,330.3694,330.7774,330.1803,330.4689,6883.0
2025-04-01 11:30:00,331.92,331.93,331.63,331.93,2502.0,330.3196,330.3296,330.031,330.3296,2502.0
2025-04-01 11:35:00,331.99,332.15,331.59,331.63,6203.0,330.3893,330.5485,329.9912,330.031,6203.0
2025-04-01 11:40:00,331.59,331.91,331.31,331.81,8021.0,329.9912,330.3097,329.7126,330.2102,8021.0
2025-04-01 11:45:00,331.81,331.99,331.72,331.91,3189.0,330.2102,330.3893,330.1206,330.3097,3189.0
2025-04-01 11:50:00,331.94,332.18,331.57,331.63,7555.0,330.3395,330.5784,329.9713,330.031,7555.0
2025-04-01 11:55:00,331.85,332.1,331.74,331.9,3219.0,330.25,330.4988,330.1405,330.2997,3219.0
2025-04-01 12:00:00,331.89,332.35,331.88,332.31,5490.0,330.2898,330.7476,330.2798,330.7078,5490.0
2025-04-01 12:05:00,332.12,332.37,332.07,332.37,2501.0,330.5187,330.7675,330.4689,330.7675,2501.0
2025-04-01 12:10:00,332.25,332.25,331.73,332.14,8102.0,330.6481,330.6481,330.1306,330.5386,8102.0
2025-04-01 12:15:00,332.2,332.65,332.2,332.45,3793.0,330.5983,331.0461,330.5983,330.8471,3793.0
2025-04-01 12:20:00,332.45,332.59,332.26,332.36,5071.0,330.8471,330.9864,330.658,330.7575,5071.0
2025-04-01 12:25:00,332.45,332.45,331.71,331.71,8731.0,330.8471,330.8471,330.1107,330.1107,8731.0
2025-04-01 12:30:00,331.65,332.01,331.65,331.8,1862.0,330.0509,330.4092,330.0509,330.2002,1862.0
2025-04-01 12:35:00,331.59,331.67,331.14,331.18,7493.0,329.9912,330.0709,329.5434,329.5832,7493.0
2025-04-01 12:40:00,331.12,331.63,331.05,331.34,2548.0,329.5235,330.031,329.4538,329.7424,2548.0
2025-04-01 12:45:00,331.57,331.84,331.36,331.36,3265.0,329.9713,330.24,329.7623,329.7623,3265.0
2025-04-01 12:50:00,331.46,331.86,331.46,331.86,1400.0,329.8619,330.2599,329.8619,330.2599,1400.0
2025-04-01 12:55:00,331.75,331.98,331.55,331.83,1396.0,330.1505,330.3794,329.9514,330.2301,1396.0
2025-04-01 13:00:00,331.84,331.94,331.6,331.81,5080.0,330.24,330.3395,330.0012,330.2102,5080.0
2025-04-01 13:05:00,331.86,331.87,331.59,331.64,4234.0,330.2599,330.2699,329.9912,330.041,4234.0
2025-04-01 13:10:00,331.53,331.86,331.53,331.73,6138.0,329.9315,330.2599,329.9315,330.1306,6138.0
2025-04-01 13:15:00,331.81,331.85,331.64,331.84,2255.0,330.2102,330.25,330.041,330.24,2255.0
2025-04-01 13:20:00,331.71,331.83,331.57,331.57,2911.0,330.1107,330.2301,329.9713,329.9713,2911.0
2025-04-01 13:25:00,331.57,331.61,331.34,331.5,7109.0,329.9713,330.0111,329.7424,329.9017,7109.0
2025-04-01 13:30:00,331.37,331.55,330.94,331.06,9106.0,329.7723,329.9514,329.3444,329.4638,9106.0
2025-04-01 13:35:00,331.06,331.23,330.83,331.23,3913.0,329.4638,329.633,329.2349,329.633,3913.0
2025-04-01 13:40:00,331.18,331.81,331.18,331.56,6257.0,329.5832,330.2102,329.5832,329.9614,6257.0
2025-04-01 13:45:00,331.62,331.68,331.6,331.68,300.0,330.0211,330.0808,330.0012,330.0808,300.0
2025-04-01 13:50:00,331.69,331.97,331.5,331.5,6404.0,330.0908,330.3694,329.9017,329.9017,6404.0
2025-04-01 13:55:00,331.48,331.55,331.42,331.42,3048.0,329.8818,329.9514,329.8221,329.8221,3048.0
2025-04-01 14:00:00,331.43,331.44,330.86,331.21,11000.0,329.832,329.842,329.2648,329.6131,11000.0
2025-04-01 14:05:00,331.14,331.32,331.07,331.27,2403.0,329.5434,329.7225,329.4737,329.6728,2403.0
2025-04-01 14:10:00,331.34,331.34,331.23,331.28,2000.0,329.7424,329.7424,329.633,329.6827,2000.0
2025-04-01 14:15:00,331.28,331.28,330.91,331.25,12626.0,329.6827,329.6827,329.3145,329.6529,12626.0
2025-04-01 14:20:00,331.24,331.24,330.69,330.72,7004.0,329.6429,329.6429,329.0956,329.1254,7004.0
2025-04-01 14:25:00,330.67,330.87,330.27,330.28,4589.0,329.0757,329.2747,328.6776,328.6876,4589.0
2025-04-01 14:30:00,330.43,330.5,330.2,330.2,7397.0,328.8368,328.9065,328.6079,328.6079,7397.0
2025-04-01 14:35:00,330.2,330.49,330.2,330.2,3386.0,328.6079,328.8965,328.6079,328.6079,3386.0
2025-04-01 14:40:00,330.27,330.44,329.88,330.44,12944.0,328.6776,328.8468,328.2895,328.8468,12944.0
2025-04-01 14:45:00,330.35,330.4,329.35,329.46,7388.0,328.7572,328.807,327.762,327.8715,7388.0
2025-04-01 14:50:00,329.5,330.0,329.5,329.74,14435.0,327.9113,328.4089,327.9113,328.1502,14435.0
2025-04-01 14:55:00,329.71,330.17,329.56,329.97,7142.0,328.1203,328.5781,327.971,328.379,7142.0
2025-04-01 15:00:00,329.93,330.28,329.93,330.11,2500.0,328.3392,328.6876,328.3392,328.5184,2500.0
2025-04-01 15:05:00,330.11,330.43,330.11,330.34,6030.0,328.5184,328.8368,328.5184,328.7473,6030.0
2025-04-01 15:10:00,330.28,330.57,329.86,330.23,12078.0,328.6876,328.9762,328.2696,328.6378,12078.0
2025-04-01 15:15:00,330.43,330.56,329.71,329.71,9181.0,328.8368,328.9662,328.1203,328.1203,9181.0
2025-04-01 15:20:00,329.81,330.08,329.7,330.03,12524.0,328.2198,328.4885,328.1103,328.4388,12524.0
2025-04-01 15:25:00,329.89,330.56,329.8,330.23,9687.0,328.2994,328.9662,328.2099,328.6378,9687.0
2025-04-01 15:30:00,330.16,330.85,330.16,330.39,20068.0,328.5681,329.2548,328.5681,328.797,20068.0
2025-04-01 15:35:00,330.46,331.27,330.45,331.23,20331.0,328.8667,329.6728,328.8567,329.633,20331.0
2025-04-01 15:40:00,331.23,331.75,330.88,330.98,30527.0,329.633,330.1505,329.2847,329.3842,30527.0
2025-04-01 15:45:00,330.98,331.75,330.88,331.75,20415.0,329.3842,330.1505,329.2847,330.1505,20415.0
2025-04-01 15:50:00,331.75,331.75,330.61,331.06,24370.0,330.1505,330.1505,329.016,329.4638,24370.0
2025-04-01 15:55:00,331.05,331.37,330.74,331.09,87790.0,329.4538,329.7723,329.1453,329.4936,87790.0
2025-04-02 09:30:00,329.63,330.13,329.03,329.03,17825.0,328.0407,328.5383,327.4436,327.4436,17825.0
2025-04-02 09:35:00,329.69,331.42,327.48,331.42,13658.0,328.1004,329.8221,325.9011,329.8221,13658.0
2025-04-02 09:40:00,331.42,332.65,330.59,330.59,10628.0,329.8221,331.0461,328.9961,328.9961,10628.0
2025-04-02 09:45:00,330.88,331.92,330.36,331.73,15014.0,329.2847,330.3196,328.7672,330.1306,15014.0
2025-04-02 09:50:00,331.57,331.77,330.99,331.27,20936.0,329.9713,330.1704,329.3941,329.6728,20936.0
2025-04-02 09:55:00,330.99,331.8,330.4,331.34,12581.0,329.3941,330.2002,328.807,329.7424,12581.0
2025-04-02 10:00:00,331.57,331.81,329.82,330.5,11851.0,329.9713,330.2102,328.2298,328.9065,11851.0
2025-04-02 10:05:00,330.51,330.88,328.92,330.23,7199.0,328.9164,329.2847,327.3341,328.6378,7199.0
2025-04-02 10:10:00,330.69,331.59,330.69,331.19,12440.0,329.0956,329.9912,329.0956,329.5932,12440.0
2025-04-02 10:15:00,331.19,331.55,330.86,331.27,7749.0,329.5932,329.9514,329.2648,329.6728,7749.0
2025-04-02 10:20:00,331.44,331.44,330.26,330.39,13776.0,329.842,329.842,328.6676,328.797,13776.0
2025-04-02 10:25:00,330.58,331.21,330.44,330.78,5038.0,328.9861,329.6131,328.8468,329.1851,5038.0
2025-04-02 10:30:00,330.43,330.61,330.17,330.48,4542.0,328.8368,329.016,328.5781,328.8866,4542.0
2025-04-02 10:35:00,330.49,330.49,329.68,330.03,5981.0,328.8965,328.8965,328.0904,328.4388,5981.0
2025-04-02 10:40:00,329.96,330.44,329.91,330.18,6061.0,328.3691,328.8468,328.3193,328.588,6061.0
2025-04-02 10:45:00,330.07,330.26,329.66,330.26,2891.0,328.4786,328.6676,328.0705,328.6676,2891.0
2025-04-02 10:50:00,330.31,330.63,330.17,330.62,2335.0,328.7174,329.0359,328.5781,329.0259,2335.0
2025-04-02 10:55:00,330.63,331.0,330.44,330.55,7035.0,329.0359,329.4041,328.8468,328.9563,7035.0
2025-04-02 11:00:00,330.55,330.55,330.24,330.4,3549.0,328.9563,328.9563,328.6477,328.807,3549.0
2025-04-02 11:05:00,330.43,330.43,330.22,330.28,964.0,328.8368,328.8368,328.6278,328.6876,964.0
2025-04-02 11:10:00,330.44,330.89,330.36,330.63,4769.0,328.8468,329.2946,328.7672,329.0359,4769.0
2025-04-02 11:15:00,330.57,330.71,330.37,330.71,1700.0,328.9762,329.1155,328.7771,329.1155,1700.0
2025-04-02 11:20:00,330.61,330.68,330.6,330.65,808.0,329.016,329.0856,329.006,329.0558,808.0
2025-04-02 11:25:00,330.78,331.06,330.78,330.92,1261.0,329.1851,329.4638,329.1851,329.3245,1261.0
2025-04-02 11:30:00,331.15,331.37,331.05,331.22,2369.0,329.5534,329.7723,329.4538,329.623,2369.0
2025-04-02 11:35:00,331.34,331.41,330.81,330.81,11183.0,329.7424,329.8121,329.215,329.215,11183.0
2025-04-02 11:40:00,330.85,330.9,330.16,330.16,3662.0,329.2548,329.3046,328.5681,328.5681,3662.0
2025-04-02 11:45:00,330.4,330.52,330.12,330.31,1111.0,328.807,328.9264,328.5283,328.7174,1111.0
2025-04-02 11:50:00,330.25,330.68,330.12,330.68,3871.0,328.6577,329.0856,328.5283,329.0856,3871.0
2025-04-02 11:55:00,330.71,330.71,330.2,330.2,2405.0,329.1155,329.1155,328.6079,328.6079,2405.0
2025-04-02 12:00:00,330.23,330.46,330.04,330.21,994.0,328.6378,328.8667,328.4487,328.6179,994.0
2025-04-02 12:05:00,330.37,330.45,330.29,330.42,892.0,328.7771,328.8567,328.6975,328.8269,892.0
2025-04-02 12:10:00,330.56,331.09,330.52,331.03,3700.0,328.9662,329.4936,328.9264,329.4339,3700.0
2025-04-02 12:15:00,330.93,330.93,330.25,330.38,6365.0,329.3344,329.3344,328.6577,328.7871,6365.0
2025-04-02 12:20:00,330.61,330.62,330.33,330.33,850.0,329.016,329.0259,328.7373,328.7373,850.0
2025-04-02 12:25:00,330.33,330.51,330.19,330.31,1886.0,328.7373,328.9164,328.598,328.7174,1886.0
2025-04-02 12:30:00,330.21,330.35,330.17,330.17,2111.0,328.6179,328.7572,328.5781,328.5781,2111.0
2025-04-02 12:35:00,330.35,330.37,330.16,330.37,3203.0,328.7572,328.7771,328.5681,328.7771,3203.0
2025-04-02 12:40:00,330.37,330.64,330.36,330.63,500.0,328.7771,329.0458,328.7672,329.0359,500.0
2025-04-02 12:45:00,330.72,331.05,330.72,331.05,403.0,329.1254,329.4538,329.1254,329.4538,403.0
2025-04-02 12:50:00,331.06,331.21,331.04,331.08,1885.0,329.4638,329.6131,329.4439,329.4837,1885.0
2025-04-02 12:55:00,331.25,331.4,330.79,330.97,8336.0,329.6529,329.8022,329.1951,329.3742,8336.0
2025-04-02 13:00:00,331.12,331.18,331.0,331.18,850.0,329.5235,329.5832,329.4041,329.5832,850.0
2025-04-02 13:05:00,331.04,331.04,330.74,330.92,2935.0,329.4439,329.4439,329.1453,329.3245,2935.0
2025-04-02 13:10:00,330.92,330.99,330.86,330.94,2097.0,329.3245,329.3941,329.2648,329.3444,2097.0
2025-04-02 13:15:00,330.94,330.94,330.31,330.4,9086.0,329.3444,329.3444,328.7174,328.807,9086.0
2025-04-02 13:20:00,330.46,330.97,330.35,330.97,2975.0,328.8667,329.3742,328.7572,329.3742,2975.0
2025-04-02 13:25:00,331.0,331.0,330.8,330.8,705.0,329.4041,329.4041,329.205,329.205,705.0
2025-04-02 13:30:00,330.8,330.94,330.79,330.94,885.0,329.205,329.3444,329.1951,329.3444,885.0
2025-04-02 13:35:00,330.9,331.14,330.89,330.95,3097.0,329.3046,329.5434,329.2946,329.3543,3097.0
2025-04-02 13:40:00,331.13,331.21,330.79,330.91,7846.0,329.5335,329.6131,329.1951,329.3145,7846.0
2025-04-02 13:45:00,330.79,330.88,330.42,330.52,7085.0,329.1951,329.2847,328.8269,328.9264,7085.0
2025-04-02 13:50:00,330.39,330.45,330.29,330.38,1195.0,328.797,328.8567,328.6975,328.7871,1195.0
2025-04-02 13:55:00,330.45,330.68,330.41,330.46,4053.0,328.8567,329.0856,328.8169,328.8667,4053.0
2025-04-02 14:00:00,330.19,330.77,330.04,330.76,2474.0,328.598,329.1752,328.4487,329.1652,2474.0
2025-04-02 14:05:00,330.91,330.91,330.73,330.73,310.0,329.3145,329.3145,329.1354,329.1354,310.0
2025-04-02 14:10:00,330.87,330.87,330.64,330.81,1325.0,329.2747,329.2747,329.0458,329.215,1325.0
2025-04-02 14:15:00,330.81,330.82,330.52,330.52,7314.0,329.215,329.2249,328.9264,328.9264,7314.0
2025-04-02 14:20:00,330.65,330.74,330.52,330.62,3743.0,329.0558,329.1453,328.9264,329.0259,3743.0
2025-04-02 14:25:00,330.61,330.61,330.18,330.26,9097.0,329.016,329.016,328.588,328.6676,9097.0
2025-04-02 14:30:00,330.34,330.62,330.2,330.28,8264.0,328.7473,329.0259,328.6079,328.6876,8264.0
2025-04-02 14:35:00,330.48,330.7,330.33,330.67,2570.0,328.8866,329.1055,328.7373,329.0757,2570.0
2025-04-02 14:40:00,330.69,331.06,330.62,331.03,3528.0,329.0956,329.4638,329.0259,329.4339,3528.0
2025-04-02 14:45:00,331.12,331.12,330.7,330.81,5142.0,329.5235,329.5235,329.1055,329.215,5142.0
2025-04-02 14:50:00,330.67,330.99,330.65,330.82,5428.0,329.0757,329.3941,329.0558,329.2249,5428.0
2025-04-02 14:55:00,330.83,330.93,330.32,330.32,11086.0,329.2349,329.3344,328.7274,328.7274,11086.0
2025-04-02 15:00:00,330.5,330.83,330.31,330.75,3211.0,328.9065,329.2349,328.7174,329.1553,3211.0
2025-04-02 15:05:00,330.97,331.06,330.88,330.91,1701.0,329.3742,329.4638,329.2847,329.3145,1701.0
2025-04-02 15:10:00,331.04,331.36,330.89,330.93,2216.0,329.4439,329.7623,329.2946,329.3344,2216.0
2025-04-02 15:15:00,330.93,331.17,330.91,330.91,1575.0,329.3344,329.5733,329.3145,329.3145,1575.0
2025-04-02 15:20:00,330.78,331.17,330.78,330.97,4244.0,329.1851,329.5733,329.1851,329.3742,4244.0
2025-04-02 15:25:00,330.97,331.31,330.69,331.2,14253.0,329.3742,329.7126,329.0956,329.6031,14253.0
2025-04-02 15:30:00,331.21,331.46,331.1,331.34,5630.0,329.6131,329.8619,329.5036,329.7424,5630.0
2025-04-02 15:35:00,331.27,331.47,330.73,331.15,6619.0,329.6728,329.8718,329.1354,329.5534,6619.0
2025-04-02 15:40:00,331.27,331.52,331.18,331.38,9704.0,329.6728,329.9216,329.5832,329.7822,9704.0
2025-04-02 15:45:00,331.29,331.83,331.29,331.72,10225.0,329.6927,330.2301,329.6927,330.1206,10225.0
2025-04-02 15:50:00,331.85,332.16,331.19,332.11,17779.0,330.25,330.5585,329.5932,330.5087,17779.0
2025-04-02 15:55:00,332.03,332.33,331.71,331.87,59706.0,330.4291,330.7277,330.1107,330.2699,59706.0
2025-04-03 09:30:00,331.8,336.88,329.95,335.36,47408.0,330.2002,335.2557,328.3591,333.7431,47408.0
2025-04-03 09:35:00,336.28,341.33,336.17,337.83,32872.0,334.6586,339.6843,334.5492,336.2011,32872.0
2025-04-03 09:40:00,337.81,338.26,336.47,337.01,14455.0,336.1812,336.6291,334.8477,335.3851,14455.0
2025-04-03 09:45:00,337.21,337.99,336.44,337.99,8435.0,335.5841,336.3604,334.8179,336.3604,8435.0
2025-04-03 09:50:00,338.6,339.49,336.0,336.43,15131.0,336.9674,337.8531,334.38,334.8079,15131.0
2025-04-03 09:55:00,336.68,338.81,336.4,338.36,14749.0,335.0567,337.1764,334.778,336.7286,14749.0
2025-04-03 10:00:00,338.16,338.36,337.09,338.06,25502.0,336.5296,336.7286,335.4647,336.43,25502.0
2025-04-03 10:05:00,337.94,338.46,336.8,337.74,28009.0,336.3106,336.8281,335.1761,336.1116,28009.0
2025-04-03 10:10:00,338.0,339.86,337.93,338.25,28247.0,336.3703,338.2214,336.3007,336.6191,28247.0
2025-04-03 10:15:00,338.25,339.38,338.01,338.86,22431.0,336.6191,337.7437,336.3803,337.2262,22431.0
2025-04-03 10:20:00,339.03,340.2,338.83,339.34,24591.0,337.3954,338.5597,337.1963,337.7039,24591.0
2025-04-03 10:25:00,339.57,339.8,338.75,339.09,8796.0,337.9328,338.1617,337.1167,337.4551,8796.0
2025-04-03 10:30:00,339.21,339.99,338.67,339.97,25628.0,337.5745,338.3507,337.0371,338.3308,25628.0
2025-04-03 10:35:00,339.98,341.41,339.76,340.72,19429.0,338.3408,339.7639,338.1218,339.0772,19429.0
2025-04-03 10:40:00,340.56,341.54,340.02,341.31,18204.0,338.918,339.8933,338.3806,339.6644,18204.0
2025-04-03 10:45:00,341.34,341.67,340.71,341.5,16726.0,339.6942,340.0226,339.0673,339.8535,16726.0
2025-04-03 10:50:00,341.5,342.16,340.64,341.0,27070.0,339.8535,340.5103,338.9976,339.3559,27070.0
2025-04-03 10:55:00,340.69,341.37,339.87,339.99,17650.0,339.0474,339.7241,338.2313,338.3507,17650.0
2025-04-03 11:00:00,340.05,340.62,339.67,340.21,12230.0,338.4104,338.9777,338.0323,338.5697,12230.0
2025-04-03 11:05:00,340.42,340.71,339.82,340.59,13774.0,338.7787,339.0673,338.1816,338.9478,13774.0
2025-04-03 11:10:00,340.67,341.08,340.3,340.69,12381.0,339.0275,339.4355,338.6592,339.0474,12381.0
2025-04-03 11:15:00,340.56,340.56,339.17,339.17,18593.0,338.918,338.918,337.5347,337.5347,18593.0
2025-04-03 11:20:00,339.24,339.58,338.4,339.32,11200.0,337.6044,337.9427,336.7684,337.684,11200.0
2025-04-03 11:25:00,339.12,339.15,338.32,338.66,9208.0,337.4849,337.5148,336.6888,337.0271,9208.0
2025-04-03 11:30:00,338.59,339.92,338.59,339.35,15777.0,336.9575,338.2811,336.9575,337.7138,15777.0
2025-04-03 11:35:00,339.38,340.41,339.38,339.7,13400.0,337.7437,338.7687,337.7437,338.0621,13400.0
2025-04-03 11:40:00,340.22,340.81,339.51,340.48,14046.0,338.5796,339.1668,337.873,338.8384,14046.0
2025-04-03 11:45:00,340.48,341.08,339.86,340.85,21000.0,338.8384,339.4355,338.2214,339.2066,21000.0
2025-04-03 11:50:00,340.71,340.71,339.5,339.86,13341.0,339.0673,339.0673,337.8631,338.2214,13341.0
2025-04-03 11:55:00,339.86,340.39,339.62,340.25,7835.0,338.2214,338.7488,337.9825,338.6095,7835.0
2025-04-03 12:00:00,340.1,341.47,340.09,341.1,14591.0,338.4602,339.8236,338.4503,339.4554,14591.0
2025-04-03 12:05:00,340.87,341.39,340.53,340.99,10384.0,339.2265,339.744,338.8881,339.3459,10384.0
2025-04-03 12:10:00,341.0,341.18,340.02,340.16,11672.0,339.3559,339.535,338.3806,338.5199,11672.0
2025-04-03 12:15:00,340.04,341.05,340.02,341.04,13223.0,338.4005,339.4056,338.3806,339.3957,13223.0
2025-04-03 12:20:00,341.04,342.0,340.89,341.71,12469.0,339.3957,340.351,339.2464,340.0624,12469.0
2025-04-03 12:25:00,341.5,341.5,340.94,341.21,10143.0,339.8535,339.8535,339.2962,339.5649,10143.0
2025-04-03 12:30:00,341.0,341.01,339.93,340.29,9291.0,339.3559,339.3658,338.291,338.6493,9291.0
2025-04-03 12:35:00,340.27,340.27,339.77,339.94,5212.0,338.6294,338.6294,338.1318,338.301,5212.0
2025-04-03 12:40:00,339.94,340.88,339.93,340.67,6344.0,338.301,339.2364,338.291,339.0275,6344.0
2025-04-03 12:45:00,340.71,341.04,340.62,340.9,2795.0,339.0673,339.3957,338.9777,339.2563,2795.0
2025-04-03 12:50:00,340.89,340.91,338.71,338.71,7171.0,339.2464,339.2663,337.0769,337.0769,7171.0
2025-04-03 12:55:00,339.24,339.25,338.94,338.94,2198.0,337.6044,337.6143,337.3058,337.3058,2198.0
2025-04-03 13:00:00,338.98,339.07,337.68,337.97,5015.0,337.3456,337.4352,336.0519,336.3405,5015.0
2025-04-03 13:05:00,337.97,338.17,337.63,337.8,5480.0,336.3405,336.5395,336.0021,336.1713,5480.0
2025-04-03 13:10:00,337.51,337.7,336.75,337.44,9116.0,335.8827,336.0718,335.1264,335.813,9116.0
2025-04-03 13:15:00,337.41,337.6,337.13,337.39,4606.0,335.7832,335.9723,335.5045,335.7633,4606.0
2025-04-03 13:20:00,337.22,337.27,336.8,336.91,4846.0,335.5941,335.6438,335.1761,335.2856,4846.0
2025-04-03 13:25:00,337.03,337.67,336.84,337.67,4437.0,335.405,336.0419,335.2159,336.0419,4437.0
2025-04-03 13:30:00,337.54,338.48,337.23,338.48,13362.0,335.9125,336.848,335.604,336.848,13362.0
2025-04-03 13:35:00,338.64,339.12,338.15,338.56,4452.0,337.0072,337.4849,336.5196,336.9276,4452.0
2025-04-03 13:40:00,338.97,339.0,338.14,338.99,12925.0,337.3357,337.3655,336.5097,337.3556,12925.0
2025-04-03 13:45:00,338.99,339.44,338.98,339.05,2898.0,337.3556,337.8034,337.3456,337.4153,2898.0
2025-04-03 13:50:00,339.5,339.97,339.38,339.97,2289.0,337.8631,338.3308,337.7437,338.3308,2289.0
2025-04-03 13:55:00,339.94,339.98,338.89,339.1,3633.0,338.301,338.3408,337.256,337.465,3633.0
2025-04-03 14:00:00,339.36,339.77,339.32,339.65,1549.0,337.7238,338.1318,337.684,338.0124,1549.0
2025-04-03 14:05:00,339.65,340.16,339.45,340.16,2814.0,338.0124,338.5199,337.8133,338.5199,2814.0
2025-04-03 14:10:00,339.83,340.34,339.83,340.12,2997.0,338.1915,338.699,338.1915,338.4801,2997.0
2025-04-03 14:15:00,339.99,340.48,339.47,340.16,8131.0,338.3507,338.8384,337.8332,338.5199,8131.0
2025-04-03 14:20:00,340.41,342.57,340.36,341.46,15246.0,338.7687,340.9183,338.719,339.8136,15246.0
2025-04-03 14:25:00,341.36,341.36,339.8,339.93,8613.0,339.7141,339.7141,338.1617,338.291,8613.0
2025-04-03 14:30:00,339.96,340.31,338.99,339.22,12474.0,338.3209,338.6692,337.3556,337.5844,12474.0
2025-04-03 14:35:00,339.21,341.15,339.2,340.58,6199.0,337.5745,339.5051,337.5645,338.9379,6199.0
2025-04-03 14:40:00,340.4,340.58,340.18,340.27,6297.0,338.7588,338.9379,338.5398,338.6294,6297.0
2025-04-03 14:45:00,340.55,341.04,340.44,341.03,12105.0,338.908,339.3957,338.7986,339.3857,12105.0
2025-04-03 14:50:00,341.29,341.55,340.5,340.5,20042.0,339.6445,339.9032,338.8583,338.8583,20042.0
2025-04-03 14:55:00,340.5,341.0,340.21,340.66,23517.0,338.8583,339.3559,338.5697,339.0175,23517.0
2025-04-03 15:00:00,340.81,341.58,340.42,341.37,7847.0,339.1668,339.9331,338.7787,339.7241,7847.0
2025-04-03 15:05:00,341.35,342.33,341.35,342.07,21536.0,339.7042,340.6795,339.7042,340.4207,21536.0
2025-04-03 15:10:00,342.34,342.34,341.03,341.06,11343.0,340.6894,340.6894,339.3857,339.4156,11343.0
2025-04-03 15:15:00,341.03,341.86,340.01,341.65,14502.0,339.3857,340.2117,338.3706,340.0027,14502.0
2025-04-03 15:20:00,341.81,341.82,340.61,340.77,28247.0,340.162,340.1719,338.9677,339.127,28247.0
2025-04-03 15:25:00,340.76,340.99,340.25,340.78,14726.0,339.117,339.3459,338.6095,339.1369,14726.0
2025-04-03 15:30:00,340.79,340.79,339.9,339.92,16141.0,339.1469,339.1469,338.2612,338.2811,16141.0
2025-04-03 15:35:00,339.86,340.23,339.35,340.06,26316.0,338.2214,338.5896,337.7138,338.4204,26316.0
2025-04-03 15:40:00,340.06,340.8,339.86,339.92,25716.0,338.4204,339.1568,338.2214,338.2811,25716.0
2025-04-03 15:45:00,339.88,340.21,339.34,339.92,13648.0,338.2413,338.5697,337.7039,338.2811,13648.0
2025-04-03 15:50:00,339.56,340.44,339.1,339.67,47318.0,337.9228,338.7986,337.465,338.0323,47318.0
2025-04-03 15:55:00,339.68,340.08,338.0,338.54,146583.0,338.0422,338.4403,336.3703,336.9077,146583.0
2025-04-04 09:30:00,336.27,343.91,336.27,342.71,43940.0,334.6487,342.2518,334.6487,341.0576,43940.0
2025-04-04 09:35:00,342.71,343.25,339.3,339.53,22601.0,341.0576,341.595,337.6641,337.893,22601.0
2025-04-04 09:40:00,339.36,339.71,335.23,337.06,40501.0,337.7238,338.0721,333.6137,335.4349,40501.0
2025-04-04 09:45:00,336.48,336.48,333.58,336.03,93048.0,334.8577,334.8577,331.9716,334.4098,93048.0
2025-04-04 09:50:00,335.52,337.17,335.08,336.56,37035.0,333.9023,335.5443,333.4644,334.9373,37035.0
2025-04-04 09:55:00,336.56,337.67,336.06,336.55,21702.0,334.9373,336.0419,334.4397,334.9273,21702.0
2025-04-04 10:00:00,336.27,337.15,335.4,336.49,26426.0,334.6487,335.5244,333.7829,334.8676,26426.0
2025-04-04 10:05:00,336.49,337.79,335.91,336.74,12418.0,334.8676,336.1613,334.2904,335.1164,12418.0
2025-04-04 10:10:00,336.74,336.74,334.32,334.75,33962.0,335.1164,335.1164,332.7081,333.136,33962.0
2025-04-04 10:15:00,334.75,336.34,333.62,336.22,14579.0,333.136,334.7183,332.0114,334.5989,14579.0
2025-04-04 10:20:00,336.24,337.73,335.87,337.73,37552.0,334.6188,336.1016,334.2506,336.1016,37552.0
2025-04-04 10:25:00,338.45,339.75,337.61,339.55,22995.0,336.8182,338.1119,335.9822,337.9129,22995.0
2025-04-04 10:30:00,339.32,340.82,339.15,339.86,18510.0,337.684,339.1767,337.5148,338.2214,18510.0
2025-04-04 10:35:00,339.72,341.27,339.03,340.85,11926.0,338.082,339.6246,337.3954,339.2066,11926.0
2025-04-04 10:40:00,340.85,341.4,339.54,341.0,19447.0,339.2066,339.7539,337.9029,339.3559,19447.0
2025-04-04 10:45:00,340.86,340.86,338.69,339.22,11482.0,339.2165,339.2165,337.057,337.5844,11482.0
2025-04-04 10:50:00,338.69,339.73,338.02,339.05,12842.0,337.057,338.092,336.3902,337.4153,12842.0
2025-04-04 10:55:00,339.52,340.11,338.89,339.61,47073.0,337.883,338.4702,337.256,337.9726,47073.0
2025-04-04 11:00:00,339.62,340.45,339.04,339.38,17663.0,337.9825,338.8085,337.4053,337.7437,17663.0
2025-04-04 11:05:00,339.56,339.74,338.6,339.17,9621.0,337.9228,338.1019,336.9674,337.5347,9621.0
2025-04-04 11:10:00,339.17,340.84,338.75,340.21,14537.0,337.5347,339.1966,337.1167,338.5697,14537.0
2025-04-04 11:15:00,339.68,339.68,336.33,336.33,20664.0,338.0422,338.0422,334.7084,334.7084,20664.0
2025-04-04 11:20:00,336.59,336.79,335.48,335.62,14824.0,334.9671,335.1662,333.8625,334.0018,14824.0
2025-04-04 11:25:00,335.61,335.7,332.44,332.83,14175.0,333.9919,334.0814,330.8371,331.2253,14175.0
2025-04-04 11:30:00,333.16,333.81,332.93,333.47,16518.0,331.5537,332.2005,331.3248,331.8622,16518.0
2025-04-04 11:35:00,333.47,334.8,333.46,334.23,31352.0,331.8622,333.1858,331.8522,332.6185,31352.0
2025-04-04 11:40:00,334.39,334.53,333.24,334.4,10397.0,332.7777,332.9171,331.6333,332.7877,10397.0
2025-04-04 11:45:00,334.29,335.35,333.36,334.28,58520.0,332.6782,333.7331,331.7527,332.6683,58520.0
2025-04-04 11:50:00,334.16,334.79,333.47,334.79,7662.0,332.5488,333.1758,331.8622,333.1758,7662.0
2025-04-04 11:55:00,334.94,335.0,334.39,334.67,4805.0,333.3251,333.3848,332.7777,333.0564,4805.0
2025-04-04 12:00:00,334.93,335.55,334.45,334.51,44577.0,333.3151,333.9321,332.8374,332.8972,44577.0
2025-04-04 12:05:00,334.56,334.83,333.44,333.65,4707.0,332.9469,333.2156,331.8323,332.0413,4707.0
2025-04-04 12:10:00,333.44,333.52,331.5,331.71,65259.0,331.8323,331.9119,329.9017,330.1107,65259.0
2025-04-04 12:15:00,331.72,331.72,330.47,330.91,11363.0,330.1206,330.1206,328.8766,329.3145,11363.0
2025-04-04 12:20:00,331.12,331.76,329.77,331.56,14574.0,329.5235,330.1604,328.18,329.9614,14574.0
2025-04-04 12:25:00,331.58,331.84,330.77,330.77,13998.0,329.9813,330.24,329.1752,329.1752,13998.0
2025-04-04 12:30:00,330.7,330.7,329.86,330.19,3553.0,329.1055,329.1055,328.2696,328.598,3553.0
2025-04-04 12:35:00,329.86,331.85,329.79,331.02,14598.0,328.2696,330.25,328.1999,329.424,14598.0
2025-04-04 12:40:00,331.01,331.1,330.12,330.3,4077.0,329.414,329.5036,328.5283,328.7075,4077.0
2025-04-04 12:45:00,330.04,330.05,328.87,329.38,6456.0,328.4487,328.4587,327.2844,327.7919,6456.0
2025-04-04 12:50:00,329.48,330.18,329.22,330.18,3783.0,327.8914,328.588,327.6327,328.588,3783.0
2025-04-04 12:55:00,329.99,329.99,329.18,329.18,6371.0,328.399,328.399,327.5929,327.5929,6371.0
2025-04-04 13:00:00,329.1,329.31,328.36,328.55,7175.0,327.5132,327.7222,326.7768,326.9659,7175.0
2025-04-04 13:05:00,328.51,328.65,326.0,327.35,11811.0,326.9261,327.0654,324.4282,325.7717,11811.0
2025-04-04 13:10:00,327.19,327.48,326.76,327.43,29797.0,325.6125,325.9011,325.1845,325.8513,29797.0
2025-04-04 13:15:00,327.5,327.53,326.19,326.19,13657.0,325.921,325.9508,324.6173,324.6173,13657.0
2025-04-04 13:20:00,326.29,327.2,325.58,327.06,32969.0,324.7168,325.6224,324.0102,325.4831,32969.0
2025-04-04 13:25:00,327.06,327.35,326.33,326.88,41966.0,325.4831,325.7717,324.7566,325.3039,41966.0
2025-04-04 13:30:00,326.48,328.04,326.03,327.38,24112.0,324.9059,326.4584,324.458,325.8015,24112.0
2025-04-04 13:35:00,327.31,328.11,326.72,327.12,24401.0,325.7319,326.528,325.1447,325.5428,24401.0
2025-04-04 13:40:00,327.12,327.31,326.23,326.23,25408.0,325.5428,325.7319,324.6571,324.6571,25408.0
2025-04-04 13:45:00,326.24,327.31,326.02,327.1,43584.0,324.667,325.7319,324.4481,325.5229,43584.0
2025-04-04 13:50:00,327.07,327.13,326.11,326.59,10532.0,325.493,325.5527,324.5377,325.0153,10532.0
2025-04-04 13:55:00,326.49,327.02,326.48,326.97,21020.0,324.9158,325.4433,324.9059,325.3935,21020.0
2025-04-04 14:00:00,326.97,327.87,326.9,327.55,23580.0,325.3935,326.2892,325.3238,325.9707,23580.0
2025-04-04 14:05:00,327.56,327.67,325.51,325.88,22315.0,325.9807,326.0901,323.9406,324.3088,22315.0
2025-04-04 14:10:00,326.17,326.17,324.96,325.36,6677.0,324.5974,324.5974,323.3932,323.7913,6677.0
2025-04-04 14:15:00,325.49,326.05,324.98,325.74,16011.0,323.9206,324.4779,323.4131,324.1694,16011.0
2025-04-04 14:20:00,325.74,325.74,324.79,325.36,12916.0,324.1694,324.1694,323.224,323.7913,12916.0
2025-04-04 14:25:00,325.36,326.0,324.97,325.27,21521.0,323.7913,324.4282,323.4032,323.7017,21521.0
2025-04-04 14:30:00,325.27,325.27,324.46,324.72,34817.0,323.7017,323.7017,322.8956,323.1544,34817.0
2025-04-04 14:35:00,324.72,324.75,324.1,324.22,18269.0,323.1544,323.1842,322.5373,322.6568,18269.0
2025-04-04 14:40:00,324.12,324.66,323.62,324.24,36441.0,322.5573,323.0946,322.0597,322.6767,36441.0
2025-04-04 14:45:00,324.16,325.15,324.1,324.83,57095.0,322.5971,323.5823,322.5373,323.2638,57095.0
2025-04-04 14:50:00,324.94,325.59,324.31,325.59,27875.0,323.3733,324.0202,322.7463,324.0202,27875.0
2025-04-04 14:55:00,325.53,325.78,324.55,325.26,34052.0,323.9605,324.2092,322.9852,323.6918,34052.0
2025-04-04 15:00:00,325.43,325.51,324.36,325.11,18532.0,323.8609,323.9406,322.7961,323.5425,18532.0
2025-04-04 15:05:00,324.98,325.86,324.4,324.4,29565.0,323.4131,324.2889,322.8359,322.8359,29565.0
2025-04-04 15:10:00,324.64,326.01,324.6,325.79,59171.0,323.0747,324.4381,323.0349,324.2192,59171.0
2025-04-04 15:15:00,325.97,326.53,324.39,324.39,34676.0,324.3983,324.9556,322.826,322.826,34676.0
2025-04-04 15:20:00,324.52,325.56,324.49,325.46,24328.0,322.9553,323.9903,322.9255,323.8908,24328.0
2025-04-04 15:25:00,325.7,326.01,324.44,324.44,48409.0,324.1296,324.4381,322.8757,322.8757,48409.0
2025-04-04 15:30:00,324.71,326.71,324.66,326.24,24281.0,323.1444,325.1348,323.0946,324.667,24281.0
2025-04-04 15:35:00,325.87,326.29,325.0,325.7,57284.0,324.2988,324.7168,323.433,324.1296,57284.0
2025-04-04 15:40:00,325.84,326.41,325.5,325.53,39828.0,324.269,324.8362,323.9306,323.9605,39828.0
2025-04-04 15:45:00,325.5,326.34,324.67,325.06,29504.0,323.9306,324.7665,323.1046,323.4927,29504.0
2025-04-04 15:50:00,325.06,325.25,322.51,322.96,55948.0,323.4927,323.6818,320.955,321.4028,55948.0
2025-04-04 15:55:00,323.01,323.14,321.0,322.29,176971.0,321.4526,321.582,319.4523,320.7361,176971.0
2025-04-07 09:30:00,317.56,319.04,311.97,314.91,46694.0,316.0289,317.5017,310.4658,313.3917,46694.0
2025-04-07 09:35:00,314.58,314.67,309.45,310.09,14263.0,313.0632,313.1528,307.958,308.5949,14263.0
2025-04-07 09:40:00,310.18,312.1,309.58,311.38,25630.0,308.6845,310.5952,308.0874,309.8787,25630.0
2025-04-07 09:45:00,311.06,312.45,309.91,311.04,14700.0,309.5602,310.9435,308.4158,309.5403,14700.0
2025-04-07 09:50:00,310.32,310.44,307.83,309.59,27737.0,308.8238,308.9432,306.3458,308.0973,27737.0
2025-04-07 09:55:00,309.31,312.58,308.85,312.58,11280.0,307.8187,311.0729,307.3609,311.0729,11280.0
2025-04-07 10:00:00,311.37,311.53,309.11,311.36,18511.0,309.8687,310.028,307.6196,309.8588,18511.0
2025-04-07 10:05:00,310.69,311.54,307.99,307.99,16827.0,309.192,310.0379,306.505,306.505,16827.0
2025-04-07 10:10:00,308.46,318.95,307.95,317.59,19351.0,306.9728,317.4122,306.4652,316.0587,19351.0
2025-04-07 10:15:00,317.02,320.96,316.87,319.07,33677.0,315.4915,319.4125,315.3422,317.5316,33677.0
2025-04-07 10:20:00,318.78,318.78,312.24,312.41,21705.0,317.243,317.243,310.7345,310.9037,21705.0
2025-04-07 10:25:00,312.24,313.93,312.0,313.2,20357.0,310.7345,312.4164,310.4957,311.6899,20357.0
2025-04-07 10:30:00,312.25,314.04,310.93,313.0,19119.0,310.7445,312.5259,309.4308,311.4909,19119.0
2025-04-07 10:35:00,312.93,312.93,311.04,311.14,10872.0,311.4212,311.4212,309.5403,309.6398,10872.0
2025-04-07 10:40:00,311.14,311.72,310.65,311.63,18998.0,309.6398,310.217,309.1522,310.1275,18998.0
2025-04-07 10:45:00,311.14,312.5,310.83,311.91,22303.0,309.6398,310.9933,309.3313,310.4061,22303.0
2025-04-07 10:50:00,312.56,313.54,311.66,313.54,23291.0,311.053,312.0283,310.1573,312.0283,23291.0
2025-04-07 10:55:00,312.98,313.57,312.19,313.26,24385.0,311.471,312.0581,310.6848,311.7496,24385.0
2025-04-07 11:00:00,312.86,315.44,312.38,314.93,25254.0,311.3515,313.9191,310.8739,313.4116,25254.0
2025-04-07 11:05:00,314.68,314.68,312.65,313.71,24448.0,313.1628,313.1628,311.1426,312.1974,24448.0
2025-04-07 11:10:00,313.55,314.61,312.41,312.59,20544.0,312.0382,313.0931,310.9037,311.0828,20544.0
2025-04-07 11:15:00,312.89,313.37,311.49,311.58,21002.0,311.3814,311.8591,309.9881,310.0777,21002.0
2025-04-07 11:20:00,311.97,312.51,310.0,310.0,19745.0,310.4658,311.0032,308.5053,308.5053,19745.0
2025-04-07 11:25:00,310.0,310.22,308.57,308.96,40669.0,308.5053,308.7243,307.0822,307.4703,40669.0
2025-04-07 11:30:00,308.98,312.05,308.98,312.05,10213.0,307.4903,310.5454,307.4903,310.5454,10213.0
2025-04-07 11:35:00,311.92,311.92,310.41,310.41,14099.0,310.4161,310.4161,308.9134,308.9134,14099.0
2025-04-07 11:40:00,310.63,313.13,310.63,313.06,21248.0,309.1323,311.6202,309.1323,311.5506,21248.0
2025-04-07 11:45:00,313.05,313.05,312.11,312.74,18885.0,311.5406,311.5406,310.6052,311.2321,18885.0
2025-04-07 11:50:00,313.19,313.97,312.76,313.66,13019.0,311.68,312.4562,311.252,312.1477,13019.0
2025-04-07 11:55:00,313.66,314.1,312.93,313.24,22106.0,312.1477,312.5856,311.4212,311.7297,22106.0
2025-04-07 12:00:00,313.02,313.28,311.78,312.67,21991.0,311.5108,311.7695,310.2768,311.1625,21991.0
2025-04-07 12:05:00,312.57,313.22,311.76,311.76,8252.0,311.0629,311.7098,310.2568,310.2568,8252.0
2025-04-07 12:10:00,312.17,312.33,311.06,311.17,14446.0,310.6649,310.8241,309.5602,309.6697,14446.0
2025-04-07 12:15:00,311.63,311.89,310.53,311.11,17601.0,310.1275,310.3862,309.0328,309.61,17601.0
2025-04-07 12:20:00,311.68,311.68,309.56,310.72,22495.0,310.1772,310.1772,308.0675,309.2219,22495.0
2025-04-07 12:25:00,311.07,312.66,311.07,312.54,6765.0,309.5702,311.1525,309.5702,311.0331,6765.0
2025-04-07 12:30:00,311.86,313.56,311.85,312.07,7161.0,310.3564,312.0482,310.3464,310.5654,7161.0
2025-04-07 12:35:00,312.21,313.15,312.19,312.19,3512.0,310.7047,311.6401,310.6848,310.6848,3512.0
2025-04-07 12:40:00,312.38,312.38,311.37,311.97,7626.0,310.8739,310.8739,309.8687,310.4658,7626.0
2025-04-07 12:45:00,311.76,311.98,311.05,311.72,5976.0,310.2568,310.4758,309.5503,310.217,5976.0
2025-04-07 12:50:00,311.56,312.88,311.54,312.48,3454.0,310.0578,311.3714,310.0379,310.9734,3454.0
2025-04-07 12:55:00,312.48,312.72,311.24,311.53,6951.0,310.9734,311.2122,309.7394,310.028,6951.0
2025-04-07 13:00:00,311.53,313.64,311.53,312.37,15069.0,310.028,312.1278,310.028,310.8639,15069.0
2025-04-07 13:05:00,312.37,313.3,312.03,313.3,6160.0,310.8639,311.7894,310.5255,311.7894,6160.0
2025-04-07 13:10:00,313.12,313.57,312.44,313.56,3621.0,311.6103,312.0581,310.9336,312.0482,3621.0
2025-04-07 13:15:00,313.67,315.16,313.66,315.16,4430.0,312.1576,313.6405,312.1477,313.6405,4430.0
2025-04-07 13:20:00,315.15,315.71,314.23,314.66,2841.0,313.6305,314.1878,312.7149,313.1429,2841.0
2025-04-07 13:25:00,315.07,316.09,315.06,315.97,3466.0,313.5509,314.566,313.5409,314.4465,3466.0
2025-04-07 13:30:00,316.03,316.04,315.18,315.61,4338.0,314.5063,314.5162,313.6604,314.0883,4338.0
2025-04-07 13:35:00,315.75,316.54,315.33,316.42,7420.0,314.2276,315.0138,313.8096,314.8944,7420.0
2025-04-07 13:40:00,316.42,316.6,315.34,315.83,16755.0,314.8944,315.0735,313.8196,314.3072,16755.0
2025-04-07 13:45:00,315.66,318.14,315.14,317.22,3959.0,314.138,316.6061,313.6205,315.6905,3959.0
2025-04-07 13:50:00,317.25,317.81,317.22,317.26,3930.0,315.7204,316.2777,315.6905,315.7303,3930.0
2025-04-07 13:55:00,317.27,318.11,316.95,317.75,39006.0,315.7403,316.5762,315.4218,316.218,39006.0
2025-04-07 14:00:00,317.85,319.58,317.49,319.58,5084.0,316.3175,318.0391,315.9592,318.0391,5084.0
2025-04-07 14:05:00,318.98,319.26,318.15,318.85,27533.0,317.442,317.7207,316.616,317.3127,27533.0
2025-04-07 14:10:00,318.93,319.39,318.39,319.07,24021.0,317.3923,317.8501,316.8549,317.5316,24021.0
2025-04-07 14:15:00,319.15,319.91,318.65,319.59,8868.0,317.6112,318.3676,317.1136,318.0491,8868.0
2025-04-07 14:20:00,320.0,320.24,317.9,318.12,20685.0,318.4571,318.696,316.3672,316.5862,20685.0
2025-04-07 14:25:00,317.98,318.61,317.18,318.3,11034.0,316.4469,317.0738,315.6507,316.7653,11034.0
2025-04-07 14:30:00,318.3,318.94,318.15,318.66,5352.0,316.7653,317.4022,316.616,317.1236,5352.0
2025-04-07 14:35:00,318.19,318.59,317.62,317.91,6839.0,316.6558,317.0539,316.0886,316.3772,6839.0
2025-04-07 14:40:00,317.65,318.78,317.3,318.28,17529.0,316.1184,317.243,315.7701,316.7454,17529.0
2025-04-07 14:45:00,317.92,318.55,317.62,318.11,7225.0,316.3871,317.0141,316.0886,316.5762,7225.0
2025-04-07 14:50:00,318.11,318.12,317.36,318.0,6301.0,316.5762,316.5862,315.8298,316.4668,6301.0
2025-04-07 14:55:00,317.94,317.94,317.13,317.85,10700.0,316.407,316.407,315.601,316.3175,10700.0
2025-04-07 15:00:00,317.85,318.66,317.63,317.93,16090.0,316.3175,317.1236,316.0985,316.3971,16090.0
2025-04-07 15:05:00,317.93,318.22,316.79,317.03,10662.0,316.3971,316.6857,315.2626,315.5014,10662.0
2025-04-07 15:10:00,316.77,317.37,316.55,316.96,17765.0,315.2427,315.8398,315.0238,315.4318,17765.0
2025-04-07 15:15:00,317.16,317.47,316.22,316.6,27651.0,315.6308,315.9393,314.6953,315.0735,27651.0
2025-04-07 15:20:00,316.39,316.39,315.34,315.39,16544.0,314.8645,314.8645,313.8196,313.8693,16544.0
2025-04-07 15:25:00,315.38,315.8,315.0,315.12,12955.0,313.8594,314.2774,313.4812,313.6006,12955.0
2025-04-07 15:30:00,315.3,316.26,315.28,315.82,25629.0,313.7798,314.7351,313.7599,314.2973,25629.0
2025-04-07 15:35:00,315.85,316.55,314.83,315.0,18641.0,314.3271,315.0238,313.312,313.4812,18641.0
2025-04-07 15:40:00,315.2,315.93,314.93,315.5,40263.0,313.6803,314.4067,313.4116,313.9788,40263.0
2025-04-07 15:45:00,315.55,315.73,314.25,314.94,37036.0,314.0286,314.2077,312.7348,313.4215,37036.0
2025-04-07 15:50:00,314.95,315.89,314.2,315.24,40741.0,313.4315,314.3669,312.6851,313.7201,40741.0
2025-04-07 15:55:00,315.44,316.25,314.67,315.55,155535.0,313.9191,314.7252,313.1528,314.0286,155535.0
2025-04-08 09:30:00,324.81,326.0,315.12,317.46,66412.0,323.2439,324.4282,313.6006,315.9294,66412.0
2025-04-08 09:35:00,318.27,320.45,313.53,320.44,28075.0,316.7355,318.9049,312.0183,318.895,28075.0
2025-04-08 09:40:00,320.44,321.55,317.46,320.12,22597.0,318.895,319.9996,315.9294,318.5765,22597.0
2025-04-08 09:45:00,320.07,320.65,318.11,320.63,13801.0,318.5268,319.104,316.5762,319.0841,13801.0
2025-04-08 09:50:00,320.38,320.88,318.76,320.62,9907.0,318.8353,319.3329,317.2231,319.0741,9907.0
2025-04-08 09:55:00,320.62,321.94,320.25,321.31,11551.0,319.0741,320.3878,318.7059,319.7608,11551.0
2025-04-08 10:00:00,321.6,322.36,319.09,319.14,46785.0,320.0494,320.8057,317.5515,317.6013,46785.0
2025-04-08 10:05:00,319.08,319.41,318.33,318.85,28023.0,317.5416,317.87,316.7952,317.3127,28023.0
2025-04-08 10:10:00,318.42,320.04,318.42,319.34,43146.0,316.8847,318.4969,316.8847,317.8003,43146.0
2025-04-08 10:15:00,319.36,319.52,317.76,318.56,30753.0,317.8202,317.9794,316.2279,317.0241,30753.0
2025-04-08 10:20:00,318.53,320.04,318.52,319.15,31410.0,316.9942,318.4969,316.9843,317.6112,31410.0
2025-04-08 10:25:00,319.05,320.31,318.88,320.15,20612.0,317.5117,318.7656,317.3425,318.6064,20612.0
2025-04-08 10:30:00,320.06,322.86,320.05,322.13,17123.0,318.5168,321.3033,318.5069,320.5768,17123.0
2025-04-08 10:35:00,322.21,322.96,321.64,322.96,14020.0,320.6565,321.4028,320.0892,321.4028,14020.0
2025-04-08 10:40:00,322.38,322.97,320.34,321.06,10067.0,320.8256,321.4128,318.7955,319.512,10067.0
2025-04-08 10:45:00,320.56,321.77,319.93,319.93,13979.0,319.0144,320.2186,318.3875,318.3875,13979.0
2025-04-08 10:50:00,320.35,320.35,318.81,320.07,7076.0,318.8054,318.8054,317.2729,318.5268,7076.0
2025-04-08 10:55:00,320.22,320.22,318.12,318.52,7159.0,318.6761,318.6761,316.5862,316.9843,7159.0
2025-04-08 11:00:00,318.52,318.91,317.71,317.89,16156.0,316.9843,317.3724,316.1782,316.3573,16156.0
2025-04-08 11:05:00,317.89,318.02,317.34,317.65,7688.0,316.3573,316.4867,315.8099,316.1184,7688.0
2025-04-08 11:10:00,317.51,317.74,316.73,316.73,10878.0,315.9791,316.208,315.2029,315.2029,10878.0
2025-04-08 11:15:00,317.13,317.84,316.1,317.53,11298.0,315.601,316.3075,314.5759,315.999,11298.0
2025-04-08 11:20:00,317.31,318.29,317.31,317.74,18998.0,315.7801,316.7554,315.7801,316.208,18998.0
2025-04-08 11:25:00,317.75,319.0,317.74,318.05,11669.0,316.218,317.4619,316.208,316.5165,11669.0
2025-04-08 11:30:00,318.05,319.31,317.98,319.31,9793.0,316.5165,317.7704,316.4469,317.7704,9793.0
2025-04-08 11:35:00,319.34,320.0,319.0,319.0,10815.0,317.8003,318.4571,317.4619,317.4619,10815.0
2025-04-08 11:40:00,319.01,319.55,318.68,318.71,3823.0,317.4719,318.0093,317.1435,317.1733,3823.0
2025-04-08 11:45:00,319.0,319.57,318.13,318.55,7067.0,317.4619,318.0292,316.5961,317.0141,7067.0
2025-04-08 11:50:00,318.55,319.67,318.03,319.67,13501.0,317.0141,318.1287,316.4966,318.1287,13501.0
2025-04-08 11:55:00,319.62,320.16,319.18,320.16,5606.0,318.0789,318.6163,317.6411,318.6163,5606.0
2025-04-08 12:00:00,320.42,320.42,319.8,320.2,4942.0,318.8751,318.8751,318.2581,318.6562,4942.0
2025-04-08 12:05:00,320.4,321.0,319.71,319.71,10608.0,318.8552,319.4523,318.1685,318.1685,10608.0
2025-04-08 12:10:00,320.05,320.66,319.93,319.93,9414.0,318.5069,319.1139,318.3875,318.3875,9414.0
2025-04-08 12:15:00,319.89,320.06,319.36,319.36,4372.0,318.3476,318.5168,317.8202,317.8202,4372.0
2025-04-08 12:20:00,319.28,319.28,319.01,319.01,1652.0,317.7406,317.7406,317.4719,317.4719,1652.0
2025-04-08 12:25:00,319.18,319.94,319.17,319.94,10649.0,317.6411,318.3974,317.6311,318.3974,10649.0
2025-04-08 12:30:00,319.94,319.94,318.89,319.01,6002.0,318.3974,318.3974,317.3525,317.4719,6002.0
2025-04-08 12:35:00,319.34,319.36,317.85,317.85,5419.0,317.8003,317.8202,316.3175,316.3175,5419.0
2025-04-08 12:40:00,318.11,318.11,317.21,317.44,4349.0,316.5762,316.5762,315.6806,315.9095,4349.0
2025-04-08 12:45:00,317.2,317.84,317.01,317.38,10548.0,315.6706,316.3075,315.4815,315.8497,10548.0
2025-04-08 12:50:00,317.45,318.33,317.27,317.53,10307.0,315.9194,316.7952,315.7403,315.999,10307.0
2025-04-08 12:55:00,317.53,317.75,316.73,316.73,4106.0,315.999,316.218,315.2029,315.2029,4106.0
2025-04-08 13:00:00,316.78,316.84,315.64,316.36,3657.0,315.2526,315.3124,314.1181,314.8347,3657.0
2025-04-08 13:05:00,316.58,316.99,316.07,316.68,9720.0,315.0536,315.4616,314.5461,315.1531,9720.0
2025-04-08 13:10:00,316.7,316.86,316.06,316.82,5314.0,315.173,315.3323,314.5361,315.2924,5314.0
2025-04-08 13:15:00,316.79,317.03,316.07,316.21,6765.0,315.2626,315.5014,314.5461,314.6854,6765.0
2025-04-08 13:20:00,315.91,316.48,315.86,315.97,2885.0,314.3868,314.9541,314.3371,314.4465,2885.0
2025-04-08 13:25:00,316.19,316.42,315.33,315.33,13234.0,314.6655,314.8944,313.8096,313.8096,13234.0
2025-04-08 13:30:00,315.4,315.52,314.43,314.64,5688.0,313.8793,313.9987,312.914,313.123,5688.0
2025-04-08 13:35:00,314.33,315.5,314.33,314.99,7020.0,312.8145,313.9788,312.8145,313.4713,7020.0
2025-04-08 13:40:00,315.72,316.8,315.63,316.24,19398.0,314.1978,315.2725,314.1082,314.7152,19398.0
2025-04-08 13:45:00,316.24,316.24,314.88,315.17,7202.0,314.7152,314.7152,313.3618,313.6504,7202.0
2025-04-08 13:50:00,314.9,315.64,314.86,314.98,9189.0,313.3817,314.1181,313.3419,313.4613,9189.0
2025-04-08 13:55:00,314.78,315.58,314.78,315.53,8553.0,313.2623,314.0584,313.2623,314.0087,8553.0
2025-04-08 14:00:00,315.27,315.57,315.15,315.56,3605.0,313.7499,314.0485,313.6305,314.0385,3605.0
2025-04-08 14:05:00,315.38,315.96,315.26,315.46,16418.0,313.8594,314.4366,313.74,313.939,16418.0
2025-04-08 14:10:00,315.27,315.38,314.08,314.63,12253.0,313.7499,313.8594,312.5657,313.113,12253.0
2025-04-08 14:15:00,314.84,315.5,314.71,315.05,10027.0,313.322,313.9788,313.1926,313.531,10027.0
2025-04-08 14:20:00,314.98,315.12,314.26,314.72,10192.0,313.4613,313.6006,312.7448,313.2026,10192.0
2025-04-08 14:25:00,314.51,314.67,313.94,314.4,8228.0,312.9936,313.1528,312.4263,312.8841,8228.0
2025-04-08 14:30:00,314.23,315.64,314.19,314.44,17308.0,312.7149,314.1181,312.6751,312.9239,17308.0
2025-04-08 14:35:00,314.7,314.7,313.78,314.41,8824.0,313.1827,313.1827,312.2671,312.8941,8824.0
2025-04-08 14:40:00,314.41,314.52,314.13,314.44,8276.0,312.8941,313.0035,312.6154,312.9239,8276.0
2025-04-08 14:45:00,314.44,315.86,314.44,315.86,21199.0,312.9239,314.3371,312.9239,314.3371,21199.0
2025-04-08 14:50:00,315.86,316.79,315.86,316.24,5915.0,314.3371,315.2626,314.3371,314.7152,5915.0
2025-04-08 14:55:00,316.78,317.18,316.3,316.57,7150.0,315.2526,315.6507,314.775,315.0437,7150.0
2025-04-08 15:00:00,316.64,316.9,316.23,316.85,7222.0,315.1133,315.3721,314.7053,315.3223,7222.0
2025-04-08 15:05:00,316.37,316.97,314.79,315.4,13819.0,314.8446,315.4417,313.2722,313.8793,13819.0
2025-04-08 15:10:00,315.07,315.62,314.82,315.62,9326.0,313.5509,314.0982,313.3021,314.0982,9326.0
2025-04-08 15:15:00,315.55,315.94,314.95,315.73,20690.0,314.0286,314.4167,313.4315,314.2077,20690.0
2025-04-08 15:20:00,315.73,316.34,314.83,316.32,17534.0,314.2077,314.8148,313.312,314.7949,17534.0
2025-04-08 15:25:00,316.34,317.31,315.89,316.11,27857.0,314.8148,315.7801,314.3669,314.5859,27857.0
2025-04-08 15:30:00,316.12,316.24,315.03,315.03,17660.0,314.5958,314.7152,313.5111,313.5111,17660.0
2025-04-08 15:35:00,315.03,315.08,312.87,313.21,22598.0,313.5111,313.5608,311.3615,311.6999,22598.0
2025-04-08 15:40:00,313.41,314.37,312.4,312.4,23737.0,311.8989,312.8543,310.8938,310.8938,23737.0
2025-04-08 15:45:00,312.29,312.86,311.3,311.44,23948.0,310.7843,311.3515,309.7991,309.9384,23948.0
2025-04-08 15:50:00,311.64,313.24,311.29,312.9,47059.0,310.1374,311.7297,309.7891,311.3914,47059.0
2025-04-08 15:55:00,313.09,314.56,313.09,313.84,90622.0,311.5804,313.0433,311.5804,312.3268,90622.0
2025-04-09 09:30:00,311.79,314.18,311.79,313.86,12312.0,310.2867,312.6652,310.2867,312.3467,12312.0
2025-04-09 09:35:00,312.5,315.23,312.43,315.23,3054.0,310.9933,313.7101,310.9236,313.7101,3054.0
2025-04-09 09:40:00,315.34,316.29,314.61,314.61,5464.0,313.8196,314.765,313.0931,313.0931,5464.0
2025-04-09 09:45:00,315.18,315.86,313.71,315.23,4041.0,313.6604,314.3371,312.1974,313.7101,4041.0
2025-04-09 09:50:00,316.02,316.02,314.92,315.5,7568.0,314.4963,314.4963,313.4016,313.9788,7568.0
2025-04-09 09:55:00,315.77,316.6,315.24,316.11,20130.0,314.2475,315.0735,313.7201,314.5859,20130.0
2025-04-09 10:00:00,316.1,317.97,316.1,317.97,11098.0,314.5759,316.4369,314.5759,316.4369,11098.0
2025-04-09 10:05:00,318.81,318.81,315.83,316.8,13734.0,317.2729,317.2729,314.3072,315.2725,13734.0
2025-04-09 10:10:00,316.54,317.48,314.61,315.04,5204.0,315.0138,315.9493,313.0931,313.521,5204.0
2025-04-09 10:15:00,315.39,315.47,312.58,312.9,9502.0,313.8693,313.949,311.0729,311.3914,9502.0
2025-04-09 10:20:00,313.54,313.55,310.76,312.38,29681.0,312.0283,312.0382,309.2617,310.8739,29681.0
2025-04-09 10:25:00,312.38,312.85,311.65,312.37,6853.0,310.8739,311.3416,310.1474,310.8639,6853.0
2025-04-09 10:30:00,312.44,313.78,312.23,312.62,6304.0,310.9336,312.2671,310.7246,311.1127,6304.0
2025-04-09 10:35:00,312.38,312.47,311.11,311.23,10285.0,310.8739,310.9634,309.61,309.7294,10285.0
2025-04-09 10:40:00,311.49,311.8,310.99,311.1,4200.0,309.9881,310.2967,309.4906,309.6,4200.0
2025-04-09 10:45:00,311.85,312.87,311.06,311.06,5206.0,310.3464,311.3615,309.5602,309.5602,5206.0
2025-04-09 10:50:00,311.03,311.03,309.72,309.94,3841.0,309.5304,309.5304,308.2267,308.4456,3841.0
2025-04-09 10:55:00,309.94,310.62,309.09,309.09,5899.0,308.4456,309.1223,307.5997,307.5997,5899.0
2025-04-09 11:00:00,309.31,310.85,309.06,310.77,5509.0,307.8187,309.3512,307.5699,309.2716,5509.0
2025-04-09 11:05:00,310.56,311.28,310.34,310.34,5995.0,309.0626,309.7792,308.8437,308.8437,5995.0
2025-04-09 11:10:00,310.13,310.89,309.84,310.89,6580.0,308.6347,309.391,308.3461,309.391,6580.0
2025-04-09 11:15:00,310.84,311.79,310.8,311.59,7707.0,309.3413,310.2867,309.3015,310.0877,7707.0
2025-04-09 11:20:00,311.81,312.91,311.37,311.96,11591.0,310.3066,311.4013,309.8687,310.4559,11591.0
2025-04-09 11:25:00,311.96,312.8,311.94,312.38,8192.0,310.4559,311.2918,310.436,310.8739,8192.0
2025-04-09 11:30:00,313.03,313.61,312.65,312.7,4790.0,311.5207,312.0979,311.1426,311.1923,4790.0
2025-04-09 11:35:00,312.94,312.94,311.6,311.61,13819.0,311.4312,311.4312,310.0976,310.1076,13819.0
2025-04-09 11:40:00,311.69,311.97,311.21,311.23,6812.0,310.1872,310.4658,309.7095,309.7294,6812.0
2025-04-09 11:45:00,311.47,311.93,310.88,310.88,9882.0,309.9682,310.426,309.3811,309.3811,9882.0
2025-04-09 11:50:00,310.94,312.4,310.73,312.11,7318.0,309.4408,310.8938,309.2318,310.6052,7318.0
2025-04-09 11:55:00,312.37,312.37,311.52,311.52,8033.0,310.8639,310.8639,310.018,310.018,8033.0
2025-04-09 12:00:00,311.3,311.59,310.72,311.05,4087.0,309.7991,310.0877,309.2219,309.5503,4087.0
2025-04-09 12:05:00,311.05,311.64,310.82,311.58,3313.0,309.5503,310.1374,309.3214,310.0777,3313.0
2025-04-09 12:10:00,311.85,312.68,311.74,312.68,4337.0,310.3464,311.1724,310.2369,311.1724,4337.0
2025-04-09 12:15:00,312.61,313.31,312.6,313.09,6434.0,311.1027,311.7994,311.0928,311.5804,6434.0
2025-04-09 12:20:00,313.08,313.52,313.01,313.29,3971.0,311.5705,312.0084,311.5008,311.7795,3971.0
2025-04-09 12:25:00,312.99,313.27,312.79,313.13,4056.0,311.4809,311.7596,311.2819,311.6202,4056.0
2025-04-09 12:30:00,312.8,313.24,312.78,312.99,4344.0,311.2918,311.7297,311.2719,311.4809,4344.0
2025-04-09 12:35:00,313.1,313.58,313.07,313.58,960.0,311.5904,312.0681,311.5605,312.0681,960.0
2025-04-09 12:40:00,313.64,313.68,312.87,313.06,2135.0,312.1278,312.1676,311.3615,311.5506,2135.0
2025-04-09 12:45:00,313.18,314.49,313.17,314.33,5323.0,311.67,312.9737,311.66,312.8145,5323.0
2025-04-09 12:50:00,314.41,314.99,314.41,314.8,4002.0,312.8941,313.4713,312.8941,313.2822,4002.0
2025-04-09 12:55:00,314.79,314.88,313.76,313.76,7959.0,313.2722,313.3618,312.2472,312.2472,7959.0
2025-04-09 13:00:00,313.84,315.54,313.83,315.35,20510.0,312.3268,314.0186,312.3169,313.8295,20510.0
2025-04-09 13:05:00,315.67,315.93,314.47,314.67,17325.0,314.148,314.4067,312.9538,313.1528,17325.0
2025-04-09 13:10:00,314.14,314.4,313.65,314.4,6911.0,312.6254,312.8841,312.1377,312.8841,6911.0
2025-04-09 13:15:00,314.13,320.0,312.65,319.2,12380.0,312.6154,318.4571,311.1426,317.661,12380.0
2025-04-09 13:20:00,319.2,324.0,318.46,323.0,33937.0,317.661,322.4378,316.9245,321.4427,33937.0
2025-04-09 13:25:00,323.53,325.08,320.77,320.89,70734.0,321.9701,323.5126,319.2234,319.3428,70734.0
2025-04-09 13:30:00,320.89,325.17,320.43,324.25,11527.0,319.3428,323.6022,318.885,322.6866,11527.0
2025-04-09 13:35:00,324.14,325.28,319.48,319.49,29281.0,322.5772,323.7117,317.9396,317.9496,29281.0
2025-04-09 13:40:00,319.21,320.63,318.16,318.45,13628.0,317.6709,319.0841,316.626,316.9146,13628.0
2025-04-09 13:45:00,319.05,321.48,318.4,320.19,17010.0,317.5117,319.93,316.8648,318.6462,17010.0
2025-04-09 13:50:00,320.4,320.4,317.79,318.78,6988.0,318.8552,318.8552,316.2578,317.243,6988.0
2025-04-09 13:55:00,318.24,320.46,318.0,320.46,11025.0,316.7056,318.9149,316.4668,318.9149,11025.0
2025-04-09 14:00:00,321.93,322.42,320.38,321.15,33769.0,320.3778,320.8654,318.8353,319.6016,33769.0
2025-04-09 14:05:00,321.23,321.37,318.64,318.94,15854.0,319.6812,319.8205,317.1037,317.4022,15854.0
2025-04-09 14:10:00,319.25,321.36,318.89,320.59,18684.0,317.7107,319.8106,317.3525,319.0443,18684.0
2025-04-09 14:15:00,320.5,322.44,319.51,319.57,18041.0,318.9547,320.8854,317.9695,318.0292,18041.0
2025-04-09 14:20:00,319.28,320.42,318.55,319.38,8792.0,317.7406,318.8751,317.0141,317.8401,8792.0
2025-04-09 14:25:00,319.38,320.53,318.81,319.42,12635.0,317.8401,318.9846,317.2729,317.8799,12635.0
2025-04-09 14:30:00,319.8,319.92,315.87,316.38,13746.0,318.2581,318.3775,314.347,314.8546,13746.0
2025-04-09 14:35:00,316.63,317.55,315.97,316.77,28214.0,315.1034,316.0189,314.4465,315.2427,28214.0
2025-04-09 14:40:00,316.51,316.51,314.17,314.39,25882.0,314.9839,314.9839,312.6552,312.8742,25882.0
2025-04-09 14:45:00,314.84,316.74,314.81,316.42,18958.0,313.322,315.2128,313.2921,314.8944,18958.0
2025-04-09 14:50:00,316.54,317.11,315.01,315.33,25192.0,315.0138,315.5811,313.4912,313.8096,25192.0
2025-04-09 14:55:00,315.43,317.98,315.43,316.64,13689.0,313.9092,316.4469,313.9092,315.1133,13689.0
2025-04-09 15:00:00,316.47,319.55,316.03,319.55,7513.0,314.9441,318.0093,314.5063,318.0093,7513.0
2025-04-09 15:05:00,319.55,320.13,319.17,319.59,14402.0,318.0093,318.5865,317.6311,318.0491,14402.0
2025-04-09 15:10:00,319.98,320.37,319.18,319.53,15920.0,318.4372,318.8253,317.6411,317.9894,15920.0
2025-04-09 15:15:00,319.03,319.59,318.07,318.07,17698.0,317.4918,318.0491,316.5364,316.5364,17698.0
2025-04-09 15:20:00,317.91,318.26,317.09,317.66,18350.0,316.3772,316.7255,315.5611,316.1284,18350.0
2025-04-09 15:25:00,317.66,318.36,317.01,317.97,26796.0,316.1284,316.825,315.4815,316.4369,26796.0
2025-04-09 15:30:00,318.4,320.97,318.39,319.5,8890.0,316.8648,319.4224,316.8549,317.9595,8890.0
2025-04-09 15:35:00,319.47,319.7,317.05,318.16,24719.0,317.9297,318.1586,315.5213,316.626,24719.0
2025-04-09 15:40:00,318.15,318.79,317.7,318.79,14168.0,316.616,317.253,316.1682,317.253,14168.0
2025-04-09 15:45:00,319.04,319.04,317.94,318.13,24301.0,317.5017,317.5017,316.407,316.5961,24301.0
2025-04-09 15:50:00,318.34,320.45,317.91,318.78,69655.0,316.8051,318.9049,316.3772,317.243,69655.0
2025-04-09 15:55:00,318.75,320.7,318.24,320.02,118896.0,317.2131,319.1537,316.7056,318.477,118896.0
2025-04-10 09:30:00,320.67,324.12,319.11,323.92,20060.0,319.1239,322.5573,317.5714,322.3582,20060.0
2025-04-10 09:35:00,323.88,324.64,322.21,323.49,12557.0,322.3184,323.0747,320.6565,321.9303,12557.0
2025-04-10 09:40:00,322.45,325.85,321.96,325.8,6435.0,320.8953,324.2789,320.4077,324.2292,6435.0
2025-04-10 09:45:00,326.71,327.69,323.72,324.88,23829.0,325.1348,326.11,322.1592,323.3136,23829.0
2025-04-10 09:50:00,325.13,327.69,324.81,326.92,14689.0,323.5624,326.11,323.2439,325.3438,14689.0
2025-04-10 09:55:00,327.46,327.53,325.81,327.44,25226.0,325.8811,325.9508,324.2391,325.8612,25226.0
2025-04-10 10:00:00,326.81,327.25,325.34,325.48,6221.0,325.2343,325.6722,323.7714,323.9107,6221.0
2025-04-10 10:05:00,325.72,326.67,325.22,326.58,8606.0,324.1495,325.095,323.6519,325.0054,8606.0
2025-04-10 10:10:00,327.28,327.59,326.1,327.53,7844.0,325.702,326.0105,324.5277,325.9508,7844.0
2025-04-10 10:15:00,327.13,327.59,324.84,325.56,9658.0,325.5527,326.0105,323.2738,323.9903,9658.0
2025-04-10 10:20:00,325.56,325.81,324.36,325.13,3792.0,323.9903,324.2391,322.7961,323.5624,3792.0
2025-04-10 10:25:00,324.97,325.16,322.95,322.95,9265.0,323.4032,323.5922,321.3929,321.3929,9265.0
2025-04-10 10:30:00,322.95,324.01,322.95,323.65,17426.0,321.3929,322.4478,321.3929,322.0895,17426.0
2025-04-10 10:35:00,323.93,324.68,323.76,323.76,4292.0,322.3682,323.1146,322.199,322.199,4292.0
2025-04-10 10:40:00,323.87,324.52,323.03,323.93,11525.0,322.3085,322.9553,321.4725,322.3682,11525.0
2025-04-10 10:45:00,323.93,323.97,322.73,323.07,9480.0,322.3682,322.408,321.174,321.5123,9480.0
2025-04-10 10:50:00,323.07,323.51,322.32,322.63,15851.0,321.5123,321.9502,320.7659,321.0744,15851.0
2025-04-10 10:55:00,322.63,323.1,322.05,322.53,12909.0,321.0744,321.5422,320.4972,320.9749,12909.0
2025-04-10 11:00:00,322.77,323.75,322.64,323.08,8601.0,321.2138,322.189,321.0844,321.5223,8601.0
2025-04-10 11:05:00,322.88,323.63,322.8,323.28,6200.0,321.3232,322.0696,321.2436,321.7213,6200.0
2025-04-10 11:10:00,323.28,323.38,322.86,323.25,7841.0,321.7213,321.8208,321.3033,321.6914,7841.0
2025-04-10 11:15:00,323.25,323.6,323.24,323.47,3561.0,321.6914,322.0398,321.6815,321.9104,3561.0
2025-04-10 11:20:00,323.48,323.95,322.68,322.73,15919.0,321.9203,322.3881,321.1242,321.174,15919.0
2025-04-10 11:25:00,322.66,323.76,322.23,323.25,5549.0,321.1043,322.199,320.6764,321.6914,5549.0
2025-04-10 11:30:00,323.21,323.21,321.54,322.3,9128.0,321.6516,321.6516,319.9897,320.746,9128.0
2025-04-10 11:35:00,322.31,322.72,320.98,321.01,33934.0,320.756,321.164,319.4324,319.4622,33934.0
2025-04-10 11:40:00,321.34,322.37,321.0,321.63,27269.0,319.7907,320.8157,319.4523,320.0793,27269.0
2025-04-10 11:45:00,321.5,322.21,321.38,321.79,3167.0,319.9499,320.6565,319.8305,320.2385,3167.0
2025-04-10 11:50:00,322.1,322.6,321.51,322.59,4229.0,320.547,321.0446,319.9598,321.0346,4229.0
2025-04-10 11:55:00,322.27,322.58,320.24,321.47,20354.0,320.7162,321.0247,318.696,319.92,20354.0
2025-04-10 12:00:00,321.72,321.79,319.94,320.21,3740.0,320.1688,320.2385,318.3974,318.6661,3740.0
2025-04-10 12:05:00,320.36,321.16,319.97,321.12,3480.0,318.8154,319.6115,318.4273,319.5717,3480.0
2025-04-10 12:10:00,321.12,321.59,320.14,320.63,5348.0,319.5717,320.0395,318.5964,319.0841,5348.0
2025-04-10 12:15:00,320.56,320.57,319.7,319.99,3428.0,319.0144,319.0244,318.1586,318.4472,3428.0
2025-04-10 12:20:00,319.6,319.61,318.37,319.22,5953.0,318.059,318.069,316.835,317.6809,5953.0
2025-04-10 12:25:00,319.38,319.38,318.07,318.69,3919.0,317.8401,317.8401,316.5364,317.1534,3919.0
2025-04-10 12:30:00,319.2,321.84,318.97,321.84,4158.0,317.661,320.2882,317.4321,320.2882,4158.0
2025-04-10 12:35:00,322.46,323.24,321.0,322.67,5403.0,320.9053,321.6815,319.4523,321.1142,5403.0
2025-04-10 12:40:00,322.61,322.63,321.6,321.97,6678.0,321.0545,321.0744,320.0494,320.4176,6678.0
2025-04-10 12:45:00,322.02,323.18,321.06,323.18,4036.0,320.4674,321.6218,319.512,321.6218,4036.0
2025-04-10 12:50:00,322.74,322.83,322.31,322.52,3205.0,321.1839,321.2735,320.756,320.965,3205.0
2025-04-10 12:55:00,322.52,323.6,322.51,323.34,4131.0,320.965,322.0398,320.955,321.781,4131.0
2025-04-10 13:00:00,323.46,325.04,322.69,324.1,12207.0,321.9004,323.4728,321.1341,322.5373,12207.0
2025-04-10 13:05:00,323.65,323.69,322.19,322.47,6881.0,322.0895,322.1293,320.6366,320.9152,6881.0
2025-04-10 13:10:00,322.12,322.33,321.11,321.71,5008.0,320.5669,320.7759,319.5618,320.1589,5008.0
2025-04-10 13:15:00,321.49,322.79,320.99,322.36,3334.0,319.9399,321.2337,319.4423,320.8057,3334.0
2025-04-10 13:20:00,322.41,322.41,321.64,322.21,5449.0,320.8555,320.8555,320.0892,320.6565,5449.0
2025-04-10 13:25:00,322.48,323.59,322.24,323.4,1766.0,320.9252,322.0298,320.6863,321.8407,1766.0
2025-04-10 13:30:00,323.39,323.86,322.95,323.06,11458.0,321.8308,322.2985,321.3929,321.5024,11458.0
2025-04-10 13:35:00,322.93,324.46,322.75,323.34,4773.0,321.373,322.8956,321.1939,321.781,4773.0
2025-04-10 13:40:00,323.4,325.93,323.34,325.75,3769.0,321.8407,324.3585,321.781,324.1794,3769.0
2025-04-10 13:45:00,326.5,327.23,325.77,325.9,8627.0,324.9258,325.6523,324.1993,324.3287,8627.0
2025-04-10 13:50:00,326.17,327.01,325.52,326.47,4651.0,324.5974,325.4333,323.9505,324.8959,4651.0
2025-04-10 13:55:00,326.9,327.03,326.36,326.7,6368.0,325.3238,325.4532,324.7865,325.1248,6368.0
2025-04-10 14:00:00,326.2,328.41,326.03,328.41,7587.0,324.6272,326.8266,324.458,326.8266,7587.0
2025-04-10 14:05:00,328.41,328.41,326.97,326.97,8216.0,326.8266,326.8266,325.3935,325.3935,8216.0
2025-04-10 14:10:00,326.94,327.25,325.97,325.97,9058.0,325.3637,325.6722,324.3983,324.3983,9058.0
2025-04-10 14:15:00,326.12,327.95,326.12,327.55,5482.0,324.5476,326.3688,324.5476,325.9707,5482.0
2025-04-10 14:20:00,327.9,328.94,327.9,328.94,11219.0,326.319,327.354,326.319,327.354,11219.0
2025-04-10 14:25:00,328.94,330.59,328.51,330.06,13952.0,327.354,328.9961,326.9261,328.4686,13952.0
2025-04-10 14:30:00,330.06,330.9,329.53,329.53,9996.0,328.4686,329.3046,327.9412,327.9412,9996.0
2025-04-10 14:35:00,329.52,329.82,328.96,329.53,7853.0,327.9312,328.2298,327.3739,327.9412,7853.0
2025-04-10 14:40:00,329.49,331.57,329.12,331.33,13496.0,327.9014,329.9713,327.5331,329.7325,13496.0
2025-04-10 14:45:00,331.02,331.34,328.99,329.86,12822.0,329.424,329.7424,327.4038,328.2696,12822.0
2025-04-10 14:50:00,329.91,330.63,328.54,328.54,9810.0,328.3193,329.0359,326.9559,326.9559,9810.0
2025-04-10 14:55:00,328.0,328.66,327.64,328.5,27166.0,326.4185,327.0754,326.0603,326.9161,27166.0
2025-04-10 15:00:00,328.5,329.35,327.94,329.23,33352.0,326.9161,327.762,326.3588,327.6426,33352.0
2025-04-10 15:05:00,329.23,329.23,327.6,327.66,18177.0,327.6426,327.6426,326.0205,326.0802,18177.0
2025-04-10 15:10:00,327.87,328.81,327.57,328.81,21932.0,326.2892,327.2246,325.9906,327.2246,21932.0
2025-04-10 15:15:00,328.82,329.81,328.38,329.7,37505.0,327.2346,328.2198,326.7967,328.1103,37505.0
2025-04-10 15:20:00,329.7,330.67,328.75,329.24,14577.0,328.1103,329.0757,327.1649,327.6526,14577.0
2025-04-10 15:25:00,329.24,329.3,327.41,327.42,14176.0,327.6526,327.7123,325.8314,325.8413,14176.0
2025-04-10 15:30:00,327.71,328.89,327.31,327.69,12278.0,326.1299,327.3043,325.7319,326.11,12278.0
2025-04-10 15:35:00,327.43,327.57,326.2,326.49,8865.0,325.8513,325.9906,324.6272,324.9158,8865.0
2025-04-10 15:40:00,326.79,327.08,325.74,326.43,40368.0,325.2144,325.503,324.1694,324.8561,40368.0
2025-04-10 15:45:00,326.32,326.83,325.9,326.18,17554.0,324.7466,325.2542,324.3287,324.6073,17554.0
2025-04-10 15:50:00,326.2,327.83,326.08,327.68,25288.0,324.6272,326.2494,324.5078,326.1001,25288.0
2025-04-10 15:55:00,327.22,328.39,326.48,327.27,117249.0,325.6423,326.8067,324.9059,325.6921,117249.0
2025-04-11 09:30:00,323.73,327.4,323.12,327.03,16951.0,322.1691,325.8214,321.5621,325.4532,16951.0
2025-04-11 09:35:00,327.7,328.83,325.82,325.82,4805.0,326.12,327.2445,324.2491,324.2491,4805.0
2025-04-11 09:40:00,325.6,325.93,324.55,325.93,8732.0,324.0301,324.3585,322.9852,324.3585,8732.0
2025-04-11 09:45:00,325.58,328.01,325.58,327.97,4692.0,324.0102,326.4285,324.0102,326.3887,4692.0
2025-04-11 09:50:00,327.34,328.07,326.13,326.43,4002.0,325.7617,326.4882,324.5576,324.8561,4002.0
2025-04-11 09:55:00,326.65,327.77,326.21,326.36,15818.0,325.0751,326.1897,324.6372,324.7865,15818.0
2025-04-11 10:00:00,326.36,327.73,324.45,327.73,11848.0,324.7865,326.1498,322.8857,326.1498,11848.0
2025-04-11 10:05:00,326.83,327.99,326.43,327.06,3592.0,325.2542,326.4086,324.8561,325.4831,3592.0
2025-04-11 10:10:00,327.13,328.38,326.42,328.3,8838.0,325.5527,326.7967,324.8462,326.7171,8838.0
2025-04-11 10:15:00,328.28,328.68,327.4,327.46,10847.0,326.6972,327.0953,325.8214,325.8811,10847.0
2025-04-11 10:20:00,327.46,327.46,326.12,326.69,6229.0,325.8811,325.8811,324.5476,325.1149,6229.0
2025-04-11 10:25:00,326.18,326.94,325.39,326.48,9896.0,324.6073,325.3637,323.8211,324.9059,9896.0
2025-04-11 10:30:00,325.85,328.36,325.85,328.35,9888.0,324.2789,326.7768,324.2789,326.7669,9888.0
2025-04-11 10:35:00,327.53,327.94,326.66,326.66,9319.0,325.9508,326.3588,325.085,325.085,9319.0
2025-04-11 10:40:00,326.66,327.03,325.93,326.21,4462.0,325.085,325.4532,324.3585,324.6372,4462.0
2025-04-11 10:45:00,326.75,326.95,326.0,326.66,15379.0,325.1746,325.3736,324.4282,325.085,15379.0
2025-04-11 10:50:00,326.65,326.68,325.12,325.73,8285.0,325.0751,325.1049,323.5524,324.1595,8285.0
2025-04-11 10:55:00,325.94,326.64,325.71,325.83,11063.0,324.3685,325.0651,324.1396,324.259,11063.0
2025-04-11 11:00:00,325.94,327.54,325.33,325.41,19733.0,324.3685,325.9608,323.7614,323.841,19733.0
2025-04-11 11:05:00,325.2,325.2,324.56,325.04,10795.0,323.632,323.632,322.9951,323.4728,10795.0
2025-04-11 11:10:00,325.0,325.43,324.56,324.56,11899.0,323.433,323.8609,322.9951,322.9951,11899.0
2025-04-11 11:15:00,324.35,325.25,324.16,324.73,11735.0,322.7861,323.6818,322.5971,323.1643,11735.0
2025-04-11 11:20:00,324.62,324.75,323.85,323.85,13505.0,323.0548,323.1842,322.2886,322.2886,13505.0
2025-04-11 11:25:00,324.12,324.41,323.99,323.99,15332.0,322.5573,322.8459,322.4279,322.4279,15332.0
2025-04-11 11:30:00,323.99,325.21,323.99,325.21,5214.0,322.4279,323.642,322.4279,323.642,5214.0
2025-04-11 11:35:00,325.11,326.1,324.85,326.05,6927.0,323.5425,324.5277,323.2837,324.4779,6927.0
2025-04-11 11:40:00,325.63,326.22,325.38,325.81,9313.0,324.06,324.6471,323.8112,324.2391,9313.0
2025-04-11 11:45:00,325.79,326.44,325.38,326.44,8760.0,324.2192,324.8661,323.8112,324.8661,8760.0
2025-04-11 11:50:00,326.6,327.0,326.43,326.91,3152.0,325.0253,325.4234,324.8561,325.3338,3152.0
2025-04-11 11:55:00,326.56,327.45,326.56,327.34,3002.0,324.9855,325.8712,324.9855,325.7617,3002.0
2025-04-11 12:00:00,327.49,327.5,327.02,327.03,8696.0,325.911,325.921,325.4433,325.4532,8696.0
2025-04-11 12:05:00,327.27,327.8,327.14,327.31,3808.0,325.6921,326.2195,325.5627,325.7319,3808.0
2025-04-11 12:10:00,327.25,327.92,327.25,327.74,6685.0,325.6722,326.3389,325.6722,326.1598,6685.0
2025-04-11 12:15:00,327.57,327.86,327.31,327.31,7584.0,325.9906,326.2792,325.7319,325.7319,7584.0
2025-04-11 12:20:00,327.32,327.88,327.32,327.68,14554.0,325.7418,326.2991,325.7418,326.1001,14554.0
2025-04-11 12:25:00,327.68,328.16,327.49,327.63,5273.0,326.1001,326.5778,325.911,326.0503,5273.0
2025-04-11 12:30:00,327.62,328.6,327.62,328.6,5724.0,326.0404,327.0157,326.0404,327.0157,5724.0
2025-04-11 12:35:00,328.59,328.9,328.4,328.58,3476.0,327.0057,327.3142,326.8166,326.9957,3476.0
2025-04-11 12:40:00,328.59,329.23,328.39,328.76,5371.0,327.0057,327.6426,326.8067,327.1749,5371.0
2025-04-11 12:45:00,328.95,329.6,328.59,329.29,6102.0,327.364,328.0108,327.0057,327.7023,6102.0
2025-04-11 12:50:00,329.28,329.28,328.4,329.03,7015.0,327.6924,327.6924,326.8166,327.4436,7015.0
2025-04-11 12:55:00,329.07,329.44,328.92,329.18,2919.0,327.4834,327.8516,327.3341,327.5929,2919.0
2025-04-11 13:00:00,329.26,329.4,328.83,329.37,9960.0,327.6725,327.8118,327.2445,327.7819,9960.0
2025-04-11 13:05:00,329.03,329.65,328.88,329.45,9790.0,327.4436,328.0606,327.2943,327.8616,9790.0
2025-04-11 13:10:00,329.48,329.97,329.26,329.83,7270.0,327.8914,328.379,327.6725,328.2397,7270.0
2025-04-11 13:15:00,329.86,329.86,328.98,328.98,5341.0,328.2696,328.2696,327.3938,327.3938,5341.0
2025-04-11 13:20:00,329.24,329.99,329.23,329.62,2147.0,327.6526,328.399,327.6426,328.0307,2147.0
2025-04-11 13:25:00,329.62,329.94,329.13,329.4,7239.0,328.0307,328.3492,327.5431,327.8118,7239.0
2025-04-11 13:30:00,329.65,329.67,329.06,329.38,5319.0,328.0606,328.0805,327.4734,327.7919,5319.0
2025-04-11 13:35:00,329.38,331.27,329.38,331.24,4737.0,327.7919,329.6728,327.7919,329.6429,4737.0
2025-04-11 13:40:00,331.4,332.78,331.33,332.7,8765.0,329.8022,331.1755,329.7325,331.0959,8765.0
2025-04-11 13:45:00,332.37,332.37,331.5,331.81,3350.0,330.7675,330.7675,329.9017,330.2102,3350.0
2025-04-11 13:50:00,331.81,332.47,331.63,332.13,3074.0,330.2102,330.867,330.031,330.5286,3074.0
2025-04-11 13:55:00,332.11,332.13,331.27,331.27,5562.0,330.5087,330.5286,329.6728,329.6728,5562.0
2025-04-11 14:00:00,331.08,331.57,330.76,331.44,8147.0,329.4837,329.9713,329.1652,329.842,8147.0
2025-04-11 14:05:00,331.55,331.84,331.0,331.11,6781.0,329.9514,330.24,329.4041,329.5136,6781.0
2025-04-11 14:10:00,330.94,331.51,330.76,331.01,6657.0,329.3444,329.9116,329.1652,329.414,6657.0
2025-04-11 14:15:00,331.12,331.73,330.99,331.19,6190.0,329.5235,330.1306,329.3941,329.5932,6190.0
2025-04-11 14:20:00,331.13,331.63,331.08,331.53,4004.0,329.5335,330.031,329.4837,329.9315,4004.0
2025-04-11 14:25:00,331.69,331.85,331.11,331.85,6863.0,330.0908,330.25,329.5136,330.25,6863.0
2025-04-11 14:30:00,331.87,331.92,331.29,331.29,10423.0,330.2699,330.3196,329.6927,329.6927,10423.0
2025-04-11 14:35:00,331.29,331.4,330.99,331.38,9617.0,329.6927,329.8022,329.3941,329.7822,9617.0
2025-04-11 14:40:00,331.56,331.74,331.22,331.38,6885.0,329.9614,330.1405,329.623,329.7822,6885.0
2025-04-11 14:45:00,331.51,332.32,331.38,332.32,3240.0,329.9116,330.7177,329.7822,330.7177,3240.0
2025-04-11 14:50:00,332.24,332.25,331.43,332.14,11380.0,330.6381,330.6481,329.832,330.5386,11380.0
2025-04-11 14:55:00,332.0,332.19,331.21,331.21,6770.0,330.3993,330.5883,329.6131,329.6131,6770.0
2025-04-11 15:00:00,331.42,332.0,331.21,331.82,7383.0,329.8221,330.3993,329.6131,330.2201,7383.0
2025-04-11 15:05:00,331.85,332.36,331.55,332.36,10810.0,330.25,330.7575,329.9514,330.7575,10810.0
2025-04-11 15:10:00,332.4,332.52,332.09,332.17,11474.0,330.7973,330.9168,330.4888,330.5684,11474.0
2025-04-11 15:15:00,332.09,332.3,331.52,332.3,20519.0,330.4888,330.6978,329.9216,330.6978,20519.0
2025-04-11 15:20:00,332.0,332.01,331.28,331.57,6270.0,330.3993,330.4092,329.6827,329.9713,6270.0
2025-04-11 15:25:00,331.34,331.71,330.73,331.15,11594.0,329.7424,330.1107,329.1354,329.5534,11594.0
2025-04-11 15:30:00,331.17,331.28,330.64,330.77,10608.0,329.5733,329.6827,329.0458,329.1752,10608.0
2025-04-11 15:35:00,330.7,331.12,329.94,331.12,14999.0,329.1055,329.5235,328.3492,329.5235,14999.0
2025-04-11 15:40:00,331.07,331.34,329.97,330.61,15334.0,329.4737,329.7424,328.379,329.016,15334.0
2025-04-11 15:45:00,330.61,330.85,329.96,330.05,21779.0,329.016,329.2548,328.3691,328.4587,21779.0
2025-04-11 15:50:00,330.13,330.96,329.88,330.11,30978.0,328.5383,329.3643,328.2895,328.5184,30978.0
2025-04-11 15:55:00,330.25,330.61,329.33,330.19,140460.0,328.6577,329.016,327.7421,328.598,140460.0
2025-04-14 09:30:00,329.83,330.65,326.07,327.51,28261.0,328.2397,329.0558,324.4979,325.9309,28261.0
2025-04-14 09:35:00,328.42,330.23,327.73,328.44,3498.0,326.8365,328.6378,326.1498,326.8564,3498.0
2025-04-14 09:40:00,329.15,330.76,329.14,330.76,4785.0,327.563,329.1652,327.553,329.1652,4785.0
2025-04-14 09:45:00,331.16,331.16,329.98,330.2,4006.0,329.5633,329.5633,328.389,328.6079,4006.0
2025-04-14 09:50:00,330.75,331.15,330.1,330.3,5205.0,329.1553,329.5534,328.5084,328.7075,5205.0
2025-04-14 09:55:00,330.46,330.46,328.31,329.69,10577.0,328.8667,328.8667,326.7271,328.1004,10577.0
2025-04-14 10:00:00,329.69,330.39,329.49,330.15,7640.0,328.1004,328.797,327.9014,328.5582,7640.0
2025-04-14 10:05:00,330.68,330.85,329.54,330.23,8524.0,329.0856,329.2548,327.9511,328.6378,8524.0
2025-04-14 10:10:00,329.8,329.92,329.09,329.1,2913.0,328.2099,328.3293,327.5033,327.5132,2913.0
2025-04-14 10:15:00,328.9,329.23,327.44,327.61,7881.0,327.3142,327.6426,325.8612,326.0304,7881.0
2025-04-14 10:20:00,327.44,327.66,326.43,326.7,5646.0,325.8612,326.0802,324.8561,325.1248,5646.0
2025-04-14 10:25:00,327.01,328.98,326.73,328.15,5253.0,325.4333,327.3938,325.1547,326.5678,5253.0
2025-04-14 10:30:00,328.43,328.43,326.96,327.3,15113.0,326.8465,326.8465,325.3836,325.7219,15113.0
2025-04-14 10:35:00,327.06,327.46,326.38,326.6,5594.0,325.4831,325.8811,324.8064,325.0253,5594.0
2025-04-14 10:40:00,326.63,328.09,326.03,327.25,6178.0,325.0552,326.5081,324.458,325.6722,6178.0
2025-04-14 10:45:00,327.25,328.6,327.02,328.05,22055.0,325.6722,327.0157,325.4433,326.4683,22055.0
2025-04-14 10:50:00,328.19,328.72,328.19,328.67,4769.0,326.6076,327.1351,326.6076,327.0853,4769.0
2025-04-14 10:55:00,328.36,328.51,327.67,328.18,13439.0,326.7768,326.9261,326.0901,326.5977,13439.0
2025-04-14 11:00:00,328.38,328.92,328.3,328.52,18687.0,326.7967,327.3341,326.7171,326.936,18687.0
2025-04-14 11:05:00,328.51,328.78,328.24,328.24,6795.0,326.9261,327.1948,326.6574,326.6574,6795.0
2025-04-14 11:10:00,328.44,328.45,328.13,328.36,4383.0,326.8564,326.8664,326.5479,326.7768,4383.0
2025-04-14 11:15:00,328.38,328.49,328.0,328.49,16041.0,326.7967,326.9062,326.4185,326.9062,16041.0
2025-04-14 11:20:00,327.7,328.58,327.7,328.19,1867.0,326.12,326.9957,326.12,326.6076,1867.0
2025-04-14 11:25:00,328.19,328.28,327.16,327.92,7655.0,326.6076,326.6972,325.5826,326.3389,7655.0
2025-04-14 11:30:00,327.86,328.93,327.55,328.93,2405.0,326.2792,327.3441,325.9707,327.3441,2405.0
2025-04-14 11:35:00,328.81,328.93,328.39,328.71,3827.0,327.2246,327.3441,326.8067,327.1251,3827.0
2025-04-14 11:40:00,328.38,328.61,328.09,328.58,5233.0,326.7967,327.0256,326.5081,326.9957,5233.0
2025-04-14 11:45:00,328.41,328.52,327.83,327.88,12122.0,326.8266,326.936,326.2494,326.2991,12122.0
2025-04-14 11:50:00,327.83,327.83,327.14,327.65,2132.0,326.2494,326.2494,325.5627,326.0702,2132.0
2025-04-14 11:55:00,327.83,328.11,327.51,327.56,3988.0,326.2494,326.528,325.9309,325.9807,3988.0
2025-04-14 12:00:00,327.18,327.36,326.56,326.78,2308.0,325.6025,325.7816,324.9855,325.2044,2308.0
2025-04-14 12:05:00,326.81,327.36,326.64,326.99,2839.0,325.2343,325.7816,325.0651,325.4134,2839.0
2025-04-14 12:10:00,326.94,327.48,326.5,327.48,5273.0,325.3637,325.9011,324.9258,325.9011,5273.0
2025-04-14 12:15:00,327.49,327.57,327.13,327.44,5899.0,325.911,325.9906,325.5527,325.8612,5899.0
2025-04-14 12:20:00,327.16,327.95,327.16,327.55,6854.0,325.5826,326.3688,325.5826,325.9707,6854.0
2025-04-14 12:25:00,327.48,327.76,326.94,327.27,8053.0,325.9011,326.1797,325.3637,325.6921,8053.0
2025-04-14 12:30:00,327.55,328.36,327.54,328.15,1930.0,325.9707,326.7768,325.9608,326.5678,1930.0
2025-04-14 12:35:00,327.85,328.39,327.85,328.23,2787.0,326.2693,326.8067,326.2693,326.6474,2787.0
2025-04-14 12:40:00,328.03,328.23,327.87,328.09,1412.0,326.4484,326.6474,326.2892,326.5081,1412.0
2025-04-14 12:45:00,328.1,328.1,327.46,327.76,14313.0,326.5181,326.5181,325.8811,326.1797,14313.0
2025-04-14 12:50:00,327.38,327.38,326.87,327.34,3768.0,325.8015,325.8015,325.294,325.7617,3768.0
2025-04-14 12:55:00,327.34,327.63,327.21,327.27,7517.0,325.7617,326.0503,325.6324,325.6921,7517.0
2025-04-14 13:00:00,327.11,328.74,326.76,326.88,10470.0,325.5328,327.155,325.1845,325.3039,10470.0
2025-04-14 13:05:00,327.15,327.16,326.51,326.8,4100.0,325.5726,325.5826,324.9357,325.2243,4100.0
2025-04-14 13:10:00,327.06,327.38,326.64,327.35,3800.0,325.4831,325.8015,325.0651,325.7717,3800.0
2025-04-14 13:15:00,327.35,327.35,326.55,326.87,4141.0,325.7717,325.7717,324.9755,325.294,4141.0
2025-04-14 13:20:00,326.88,327.3,326.88,327.05,4756.0,325.3039,325.7219,325.3039,325.4731,4756.0
2025-04-14 13:25:00,327.05,327.05,326.5,326.67,5812.0,325.4731,325.4731,324.9258,325.095,5812.0
2025-04-14 13:30:00,326.82,327.38,326.57,326.94,5653.0,325.2442,325.8015,324.9954,325.3637,5653.0
2025-04-14 13:35:00,327.21,327.55,327.09,327.09,4926.0,325.6324,325.9707,325.5129,325.5129,4926.0
2025-04-14 13:40:00,327.23,327.62,327.23,327.3,1047.0,325.6523,326.0404,325.6523,325.7219,1047.0
2025-04-14 13:45:00,327.34,327.53,327.04,327.3,2212.0,325.7617,325.9508,325.4632,325.7219,2212.0
2025-04-14 13:50:00,327.55,328.17,327.45,327.98,7078.0,325.9707,326.5877,325.8712,326.3986,7078.0
2025-04-14 13:55:00,327.98,328.16,327.78,328.16,1690.0,326.3986,326.5778,326.1996,326.5778,1690.0
2025-04-14 14:00:00,327.95,328.44,327.95,328.25,4062.0,326.3688,326.8564,326.3688,326.6673,4062.0
2025-04-14 14:05:00,328.09,328.54,327.99,328.44,2625.0,326.5081,326.9559,326.4086,326.8564,2625.0
2025-04-14 14:10:00,328.46,329.11,328.44,329.11,3028.0,326.8763,327.5232,326.8564,327.5232,3028.0
2025-04-14 14:15:00,329.05,329.05,328.61,328.79,6337.0,327.4635,327.4635,327.0256,327.2047,6337.0
2025-04-14 14:20:00,328.91,329.16,328.91,329.09,906.0,327.3242,327.573,327.3242,327.5033,906.0
2025-04-14 14:25:00,329.17,329.18,328.51,328.6,14372.0,327.5829,327.5929,326.9261,327.0157,14372.0
2025-04-14 14:30:00,328.49,329.03,328.45,328.88,4840.0,326.9062,327.4436,326.8664,327.2943,4840.0
2025-04-14 14:35:00,328.91,329.16,328.9,328.95,5043.0,327.3242,327.573,327.3142,327.364,5043.0
2025-04-14 14:40:00,328.93,329.14,328.71,329.06,4915.0,327.3441,327.553,327.1251,327.4734,4915.0
2025-04-14 14:45:00,328.89,328.97,328.66,328.89,13336.0,327.3043,327.3839,327.0754,327.3043,13336.0
2025-04-14 14:50:00,328.87,329.21,328.63,329.09,13365.0,327.2844,327.6227,327.0455,327.5033,13365.0
2025-04-14 14:55:00,329.1,329.54,328.94,329.22,10475.0,327.5132,327.9511,327.354,327.6327,10475.0
2025-04-14 15:00:00,329.25,329.7,329.17,329.4,8017.0,327.6625,328.1103,327.5829,327.8118,8017.0
2025-04-14 15:05:00,329.46,329.79,329.36,329.53,3016.0,327.8715,328.1999,327.772,327.9412,3016.0
2025-04-14 15:10:00,329.55,330.08,329.55,329.9,3739.0,327.9611,328.4885,327.9611,328.3094,3739.0
2025-04-14 15:15:00,329.85,330.11,329.58,329.97,20240.0,328.2596,328.5184,327.9909,328.379,20240.0
2025-04-14 15:20:00,329.81,330.44,329.81,330.4,3546.0,328.2198,328.8468,328.2198,328.807,3546.0
2025-04-14 15:25:00,330.14,330.48,329.46,329.46,37720.0,328.5482,328.8866,327.8715,327.8715,37720.0
2025-04-14 15:30:00,329.25,329.85,328.74,329.43,4133.0,327.6625,328.2596,327.155,327.8417,4133.0
2025-04-14 15:35:00,329.23,329.23,328.64,328.85,14888.0,327.6426,327.6426,327.0555,327.2644,14888.0
2025-04-14 15:40:00,328.86,329.79,328.85,329.66,5227.0,327.2744,328.1999,327.2644,328.0705,5227.0
2025-04-14 15:45:00,329.48,330.07,328.99,329.22,12048.0,327.8914,328.4786,327.4038,327.6327,12048.0
2025-04-14 15:50:00,328.95,329.32,328.44,328.94,7919.0,327.364,327.7322,326.8564,327.354,7919.0
2025-04-14 15:55:00,328.79,329.26,328.47,329.19,55260.0,327.2047,327.6725,326.8863,327.6028,55260.0
2025-04-15 09:30:00,329.97,329.97,326.52,326.99,16114.0,328.379,328.379,324.9457,325.4134,16114.0
2025-04-15 09:35:00,327.28,328.73,327.28,328.1,1519.0,325.702,327.145,325.702,326.5181,1519.0
2025-04-15 09:40:00,328.19,328.73,327.41,327.47,7644.0,326.6076,327.145,325.8314,325.8911,7644.0
2025-04-15 09:45:00,328.32,329.29,326.73,327.08,5272.0,326.737,327.7023,325.1547,325.503,5272.0
2025-04-15 09:50:00,327.45,328.52,326.99,327.67,3604.0,325.8712,326.936,325.4134,326.0901,3604.0
2025-04-15 09:55:00,327.41,328.41,326.7,326.83,5132.0,325.8314,326.8266,325.1248,325.2542,5132.0
2025-04-15 10:00:00,327.59,328.3,327.1,327.64,2987.0,326.0105,326.7171,325.5229,326.0603,2987.0
2025-04-15 10:05:00,327.97,327.97,327.21,327.57,1555.0,326.3887,326.3887,325.6324,325.9906,1555.0
2025-04-15 10:10:00,327.78,328.56,327.11,327.24,9637.0,326.1996,326.9758,325.5328,325.6622,9637.0
2025-04-15 10:15:00,327.63,328.08,327.28,328.07,2067.0,326.0503,326.4982,325.702,326.4882,2067.0
2025-04-15 10:20:00,327.78,328.38,327.26,327.87,10320.0,326.1996,326.7967,325.6821,326.2892,10320.0
2025-04-15 10:25:00,327.92,328.42,327.32,327.92,3623.0,326.3389,326.8365,325.7418,326.3389,3623.0
2025-04-15 10:30:00,327.92,328.46,327.83,328.46,3692.0,326.3389,326.8763,326.2494,326.8763,3692.0
2025-04-15 10:35:00,328.1,328.67,328.1,328.56,2741.0,326.5181,327.0853,326.5181,326.9758,2741.0
2025-04-15 10:40:00,328.32,328.98,328.19,328.98,3468.0,326.737,327.3938,326.6076,327.3938,3468.0
2025-04-15 10:45:00,329.29,329.42,328.51,329.13,7500.0,327.7023,327.8317,326.9261,327.5431,7500.0
2025-04-15 10:50:00,328.67,329.04,328.67,328.9,2319.0,327.0853,327.4535,327.0853,327.3142,2319.0
2025-04-15 10:55:00,329.37,329.52,328.47,328.68,6717.0,327.7819,327.9312,326.8863,327.0953,6717.0
2025-04-15 11:00:00,328.7,328.99,328.49,328.51,3064.0,327.1152,327.4038,326.9062,326.9261,3064.0
2025-04-15 11:05:00,329.05,329.16,328.47,328.57,2630.0,327.4635,327.573,326.8863,326.9858,2630.0
2025-04-15 11:10:00,328.44,328.8,328.44,328.52,1982.0,326.8564,327.2147,326.8564,326.936,1982.0
2025-04-15 11:15:00,329.05,329.15,329.05,329.12,2331.0,327.4635,327.563,327.4635,327.5331,2331.0
2025-04-15 11:20:00,329.29,329.29,328.82,328.93,1307.0,327.7023,327.7023,327.2346,327.3441,1307.0
2025-04-15 11:25:00,328.88,328.88,328.4,328.4,9988.0,327.2943,327.2943,326.8166,326.8166,9988.0
2025-04-15 11:30:00,328.34,328.54,328.26,328.27,1633.0,326.7569,326.9559,326.6773,326.6872,1633.0
2025-04-15 11:35:00,328.48,328.61,328.08,328.08,2621.0,326.8962,327.0256,326.4982,326.4982,2621.0
2025-04-15 11:40:00,328.23,328.69,328.14,328.45,2421.0,326.6474,327.1052,326.5579,326.8664,2421.0
2025-04-15 11:45:00,328.5,328.51,327.94,328.04,5490.0,326.9161,326.9261,326.3588,326.4584,5490.0
2025-04-15 11:50:00,328.27,328.52,328.05,328.49,1916.0,326.6872,326.936,326.4683,326.9062,1916.0
2025-04-15 11:55:00,328.51,328.69,328.24,328.69,2129.0,326.9261,327.1052,326.6574,327.1052,2129.0
2025-04-15 12:00:00,328.87,328.87,328.51,328.69,2707.0,327.2844,327.2844,326.9261,327.1052,2707.0
2025-04-15 12:05:00,328.55,328.7,327.64,327.71,9786.0,326.9659,327.1152,326.0603,326.1299,9786.0
2025-04-15 12:10:00,327.83,327.89,327.62,327.77,1725.0,326.2494,326.3091,326.0404,326.1897,1725.0
2025-04-15 12:15:00,327.85,327.85,327.64,327.83,1233.0,326.2693,326.2693,326.0603,326.2494,1233.0
2025-04-15 12:20:00,327.88,328.39,327.81,328.34,1068.0,326.2991,326.8067,326.2295,326.7569,1068.0
2025-04-15 12:25:00,328.37,328.61,328.02,328.02,2724.0,326.7868,327.0256,326.4384,326.4384,2724.0
2025-04-15 12:30:00,328.19,328.24,327.87,327.88,6458.0,326.6076,326.6574,326.2892,326.2991,6458.0
2025-04-15 12:35:00,327.98,327.98,327.72,327.85,2426.0,326.3986,326.3986,326.1399,326.2693,2426.0
2025-04-15 12:40:00,327.73,327.86,327.44,327.81,3909.0,326.1498,326.2792,325.8612,326.2295,3909.0
2025-04-15 12:45:00,327.9,328.16,327.9,328.16,906.0,326.319,326.5778,326.319,326.5778,906.0
2025-04-15 12:50:00,327.9,328.18,327.85,327.85,840.0,326.319,326.5977,326.2693,326.2693,840.0
2025-04-15 12:55:00,327.97,328.91,327.85,328.87,5096.0,326.3887,327.3242,326.2693,327.2844,5096.0
2025-04-15 13:00:00,328.57,328.57,328.26,328.56,6342.0,326.9858,326.9858,326.6773,326.9758,6342.0
2025-04-15 13:05:00,328.55,328.66,328.55,328.6,300.0,326.9659,327.0754,326.9659,327.0157,300.0
2025-04-15 13:10:00,328.6,328.8,328.37,328.37,4909.0,327.0157,327.2147,326.7868,326.7868,4909.0
2025-04-15 13:15:00,328.4,328.42,328.17,328.18,6373.0,326.8166,326.8365,326.5877,326.5977,6373.0
2025-04-15 13:20:00,328.4,328.45,328.19,328.28,3626.0,326.8166,326.8664,326.6076,326.6972,3626.0
2025-04-15 13:25:00,328.47,328.61,328.36,328.44,1384.0,326.8863,327.0256,326.7768,326.8564,1384.0
2025-04-15 13:30:00,328.61,328.66,328.39,328.66,1814.0,327.0256,327.0754,326.8067,327.0754,1814.0
2025-04-15 13:35:00,328.49,328.76,328.49,328.68,545.0,326.9062,327.1749,326.9062,327.0953,545.0
2025-04-15 13:40:00,328.68,328.98,328.68,328.75,3991.0,327.0953,327.3938,327.0953,327.1649,3991.0
2025-04-15 13:45:00,328.54,328.79,328.52,328.68,2142.0,326.9559,327.2047,326.936,327.0953,2142.0
2025-04-15 13:50:00,328.74,328.74,328.46,328.61,5722.0,327.155,327.155,326.8763,327.0256,5722.0
2025-04-15 13:55:00,328.46,329.36,328.46,329.27,2979.0,326.8763,327.772,326.8763,327.6824,2979.0
2025-04-15 14:00:00,329.29,329.45,328.74,328.89,20688.0,327.7023,327.8616,327.155,327.3043,20688.0
2025-04-15 14:05:00,329.05,329.51,328.98,329.38,2619.0,327.4635,327.9213,327.3938,327.7919,2619.0
2025-04-15 14:10:00,329.31,329.32,328.82,329.02,2740.0,327.7222,327.7322,327.2346,327.4336,2740.0
2025-04-15 14:15:00,328.82,329.18,328.82,328.82,2730.0,327.2346,327.5929,327.2346,327.2346,2730.0
2025-04-15 14:20:00,328.82,328.94,328.59,328.84,4734.0,327.2346,327.354,327.0057,327.2545,4734.0
2025-04-15 14:25:00,328.73,329.05,328.73,328.8,5882.0,327.145,327.4635,327.145,327.2147,5882.0
2025-04-15 14:30:00,328.77,329.64,328.77,329.63,8012.0,327.1848,328.0506,327.1848,328.0407,8012.0
2025-04-15 14:35:00,329.58,329.58,329.33,329.52,3053.0,327.9909,327.9909,327.7421,327.9312,3053.0
2025-04-15 14:40:00,329.51,329.65,329.4,329.53,3330.0,327.9213,328.0606,327.8118,327.9412,3330.0
2025-04-15 14:45:00,329.76,329.76,329.46,329.46,500.0,328.1701,328.1701,327.8715,327.8715,500.0
2025-04-15 14:50:00,329.44,329.53,328.79,328.79,14411.0,327.8516,327.9412,327.2047,327.2047,14411.0
2025-04-15 14:55:00,328.84,329.14,328.84,328.97,4924.0,327.2545,327.553,327.2545,327.3839,4924.0
2025-04-15 15:00:00,328.96,329.53,328.79,329.4,5229.0,327.3739,327.9412,327.2047,327.8118,5229.0
2025-04-15 15:05:00,329.31,329.31,328.97,329.07,4963.0,327.7222,327.7222,327.3839,327.4834,4963.0
2025-04-15 15:10:00,329.02,329.4,328.74,329.21,6487.0,327.4336,327.8118,327.155,327.6227,6487.0
2025-04-15 15:15:00,329.22,330.0,329.08,329.76,14288.0,327.6327,328.4089,327.4933,328.1701,14288.0
2025-04-15 15:20:00,329.65,329.77,329.26,329.26,9792.0,328.0606,328.18,327.6725,327.6725,9792.0
2025-04-15 15:25:00,329.27,329.63,329.16,329.38,3975.0,327.6824,328.0407,327.573,327.7919,3975.0
2025-04-15 15:30:00,329.38,330.0,329.17,330.0,9472.0,327.7919,328.4089,327.5829,328.4089,9472.0
2025-04-15 15:35:00,329.95,330.11,329.64,329.64,16687.0,328.3591,328.5184,328.0506,328.0506,16687.0
2025-04-15 15:40:00,329.53,329.65,329.25,329.29,5257.0,327.9412,328.0606,327.6625,327.7023,5257.0
2025-04-15 15:45:00,329.24,329.29,328.79,329.23,8899.0,327.6526,327.7023,327.2047,327.6426,8899.0
2025-04-15 15:50:00,329.18,329.19,328.4,328.67,16841.0,327.5929,327.6028,326.8166,327.0853,16841.0
2025-04-15 15:55:00,328.52,328.76,328.14,328.72,49733.0,326.936,327.1749,326.5579,327.1351,49733.0
2025-04-16 09:30:00,330.01,332.95,330.01,331.72,17644.0,328.4189,331.3447,328.4189,330.1206,17644.0
2025-04-16 09:35:00,331.73,332.33,330.43,331.22,11900.0,330.1306,330.7277,328.8368,329.623,11900.0
2025-04-16 09:40:00,331.24,331.3,330.43,330.98,4770.0,329.6429,329.7026,328.8368,329.3842,4770.0
2025-04-16 09:45:00,331.17,331.89,330.99,331.29,3428.0,329.5733,330.2898,329.3941,329.6927,3428.0
2025-04-16 09:50:00,331.31,331.89,331.08,331.88,2818.0,329.7126,330.2898,329.4837,330.2798,2818.0
2025-04-16 09:55:00,331.42,332.24,331.4,332.11,5143.0,329.8221,330.6381,329.8022,330.5087,5143.0
2025-04-16 10:00:00,332.11,332.11,331.01,331.31,10678.0,330.5087,330.5087,329.414,329.7126,10678.0
2025-04-16 10:05:00,331.31,332.14,331.3,331.5,9661.0,329.7126,330.5386,329.7026,329.9017,9661.0
2025-04-16 10:10:00,331.5,331.6,330.82,331.6,7838.0,329.9017,330.0012,329.2249,330.0012,7838.0
2025-04-16 10:15:00,331.43,331.79,331.26,331.57,2368.0,329.832,330.1903,329.6628,329.9713,2368.0
2025-04-16 10:20:00,331.77,332.42,331.77,332.19,3826.0,330.1704,330.8172,330.1704,330.5883,3826.0
2025-04-16 10:25:00,332.19,333.64,332.11,333.58,6306.0,330.5883,332.0314,330.5087,331.9716,6306.0
2025-04-16 10:30:00,333.48,333.48,332.89,333.17,6478.0,331.8721,331.8721,331.285,331.5636,6478.0
2025-04-16 10:35:00,332.9,333.65,332.9,333.65,2696.0,331.2949,332.0413,331.2949,332.0413,2696.0
2025-04-16 10:40:00,333.35,333.67,333.35,333.48,4040.0,331.7428,332.0612,331.7428,331.8721,4040.0
2025-04-16 10:45:00,333.45,333.57,333.01,333.19,9624.0,331.8423,331.9617,331.4044,331.5835,9624.0
2025-04-16 10:50:00,333.13,333.39,332.8,332.9,6958.0,331.5238,331.7826,331.1954,331.2949,6958.0
2025-04-16 10:55:00,332.69,334.05,332.68,334.05,3497.0,331.0859,332.4394,331.076,332.4394,3497.0
2025-04-16 11:00:00,333.57,333.71,333.0,333.46,3597.0,331.9617,332.101,331.3944,331.8522,3597.0
2025-04-16 11:05:00,333.54,334.12,333.37,333.83,3005.0,331.9318,332.509,331.7627,332.2204,3005.0
2025-04-16 11:10:00,333.75,334.14,333.42,333.5,7477.0,332.1408,332.5289,331.8124,331.892,7477.0
2025-04-16 11:15:00,333.53,334.18,333.48,334.18,5033.0,331.9219,332.5687,331.8721,332.5687,5033.0
2025-04-16 11:20:00,334.06,334.45,334.04,334.44,2081.0,332.4493,332.8374,332.4294,332.8275,2081.0
2025-04-16 11:25:00,334.7,335.14,334.58,334.84,12216.0,333.0862,333.5241,332.9668,333.2256,12216.0
2025-04-16 11:30:00,334.8,334.95,334.47,334.6,13013.0,333.1858,333.335,332.8574,332.9867,13013.0
2025-04-16 11:35:00,334.36,334.53,334.0,334.27,6083.0,332.7479,332.9171,332.3896,332.6583,6083.0
2025-04-16 11:40:00,334.26,334.47,334.17,334.47,1136.0,332.6484,332.8574,332.5588,332.8574,1136.0
2025-04-16 11:45:00,334.49,334.5,334.02,334.41,1601.0,332.8773,332.8872,332.4095,332.7976,1601.0
2025-04-16 11:50:00,334.42,334.42,334.02,334.27,3565.0,332.8076,332.8076,332.4095,332.6583,3565.0
2025-04-16 11:55:00,334.27,334.4,333.83,334.02,12768.0,332.6583,332.7877,332.2204,332.4095,12768.0
2025-04-16 12:00:00,334.0,334.2,333.72,334.2,4100.0,332.3896,332.5887,332.111,332.5887,4100.0
2025-04-16 12:05:00,333.96,334.14,333.93,333.98,1789.0,332.3498,332.5289,332.32,332.3697,1789.0
2025-04-16 12:10:00,334.17,334.57,334.1,334.57,2794.0,332.5588,332.9569,332.4891,332.9569,2794.0
2025-04-16 12:15:00,334.39,334.86,334.13,334.63,5846.0,332.7777,333.2455,332.519,333.0166,5846.0
2025-04-16 12:20:00,334.63,334.63,334.31,334.61,8740.0,333.0166,333.0166,332.6981,332.9967,8740.0
2025-04-16 12:25:00,334.59,334.82,334.12,334.13,11121.0,332.9768,333.2057,332.509,332.519,11121.0
2025-04-16 12:30:00,334.26,334.46,334.13,334.42,4257.0,332.6484,332.8474,332.519,332.8076,4257.0
2025-04-16 12:35:00,334.58,334.68,334.45,334.57,3842.0,332.9668,333.0663,332.8374,332.9569,3842.0
2025-04-16 12:40:00,334.41,334.95,334.32,334.88,2805.0,332.7976,333.335,332.7081,333.2654,2805.0
2025-04-16 12:45:00,334.75,334.79,334.38,334.47,8201.0,333.136,333.1758,332.7678,332.8574,8201.0
2025-04-16 12:50:00,334.24,334.24,333.98,334.04,7071.0,332.6285,332.6285,332.3697,332.4294,7071.0
2025-04-16 12:55:00,333.98,334.2,333.88,334.11,2333.0,332.3697,332.5887,332.2702,332.4991,2333.0
2025-04-16 13:00:00,334.11,334.35,333.41,333.41,4564.0,332.4991,332.7379,331.8025,331.8025,4564.0
2025-04-16 13:05:00,333.37,333.88,333.37,333.88,2562.0,331.7627,332.2702,331.7627,332.2702,2562.0
2025-04-16 13:10:00,333.88,334.43,333.88,334.28,2245.0,332.2702,332.8175,332.2702,332.6683,2245.0
2025-04-16 13:15:00,334.47,334.53,334.15,334.53,1943.0,332.8574,332.9171,332.5389,332.9171,1943.0
2025-04-16 13:20:00,334.37,335.16,334.36,334.68,7611.0,332.7578,333.544,332.7479,333.0663,7611.0
2025-04-16 13:25:00,334.74,334.75,334.54,334.54,2533.0,333.126,333.136,332.927,332.927,2533.0
2025-04-16 13:30:00,334.66,334.66,333.33,333.93,8452.0,333.0464,333.0464,331.7228,332.32,8452.0
2025-04-16 13:35:00,333.92,333.92,333.15,333.15,6379.0,332.31,332.31,331.5437,331.5437,6379.0
2025-04-16 13:40:00,332.89,333.01,332.58,332.93,2380.0,331.285,331.4044,330.9765,331.3248,2380.0
2025-04-16 13:45:00,332.92,332.92,332.17,332.19,6149.0,331.3148,331.3148,330.5684,330.5883,6149.0
2025-04-16 13:50:00,332.14,332.43,331.7,332.2,8272.0,330.5386,330.8272,330.1007,330.5983,8272.0
2025-04-16 13:55:00,332.19,332.36,331.97,332.15,7074.0,330.5883,330.7575,330.3694,330.5485,7074.0
2025-04-16 14:00:00,332.4,332.65,331.91,332.3,12370.0,330.7973,331.0461,330.3097,330.6978,12370.0
2025-04-16 14:05:00,332.56,332.62,332.1,332.52,6008.0,330.9566,331.0163,330.4988,330.9168,6008.0
2025-04-16 14:10:00,332.55,332.55,332.29,332.49,5036.0,330.9466,330.9466,330.6879,330.8869,5036.0
2025-04-16 14:15:00,332.49,332.69,332.11,332.43,8731.0,330.8869,331.0859,330.5087,330.8272,8731.0
2025-04-16 14:20:00,332.38,332.98,332.33,332.75,2151.0,330.7774,331.3745,330.7277,331.1456,2151.0
2025-04-16 14:25:00,332.78,332.93,332.69,332.88,4040.0,331.1755,331.3248,331.0859,331.275,4040.0
2025-04-16 14:30:00,332.88,332.89,331.94,332.11,12794.0,331.275,331.285,330.3395,330.5087,12794.0
2025-04-16 14:35:00,332.13,332.24,331.55,331.56,6092.0,330.5286,330.6381,329.9514,329.9614,6092.0
2025-04-16 14:40:00,331.62,331.66,330.94,331.43,7388.0,330.0211,330.0609,329.3444,329.832,7388.0
2025-04-16 14:45:00,331.76,331.76,331.33,331.52,3512.0,330.1604,330.1604,329.7325,329.9216,3512.0
2025-04-16 14:50:00,331.46,331.5,331.26,331.37,5162.0,329.8619,329.9017,329.6628,329.7723,5162.0
2025-04-16 14:55:00,331.37,331.61,331.16,331.16,7259.0,329.7723,330.0111,329.5633,329.5633,7259.0
2025-04-16 15:00:00,331.24,331.56,331.15,331.16,4566.0,329.6429,329.9614,329.5534,329.5633,4566.0
2025-04-16 15:05:00,331.25,331.25,330.8,330.86,4713.0,329.6529,329.6529,329.205,329.2648,4713.0
2025-04-16 15:10:00,330.93,331.35,330.77,330.77,10536.0,329.3344,329.7524,329.1752,329.1752,10536.0
2025-04-16 15:15:00,330.77,330.79,330.35,330.41,8161.0,329.1752,329.1951,328.7572,328.8169,8161.0
2025-04-16 15:20:00,330.36,330.39,329.94,329.94,8334.0,328.7672,328.797,328.3492,328.3492,8334.0
2025-04-16 15:25:00,329.94,330.4,329.83,330.05,3099.0,328.3492,328.807,328.2397,328.4587,3099.0
2025-04-16 15:30:00,330.16,330.62,329.81,329.81,14564.0,328.5681,329.0259,328.2198,328.2198,14564.0
2025-04-16 15:35:00,329.81,329.96,329.47,329.89,11394.0,328.2198,328.3691,327.8815,328.2994,11394.0
2025-04-16 15:40:00,330.02,330.12,329.29,329.29,18975.0,328.4288,328.5283,327.7023,327.7023,18975.0
2025-04-16 15:45:00,329.53,329.53,328.16,328.26,14969.0,327.9412,327.9412,326.5778,326.6773,14969.0
2025-04-16 15:50:00,328.59,329.48,327.74,328.84,17971.0,327.0057,327.8914,326.1598,327.2545,17971.0
2025-04-16 15:55:00,328.81,329.78,328.74,329.31,56526.0,327.2246,328.19,327.155,327.7222,56526.0
2025-04-17 09:30:00,324.45,331.91,324.45,328.65,128574.0,322.8857,330.3097,322.8857,327.0654,128574.0
2025-04-17 09:35:00,327.74,327.99,326.07,326.97,21632.0,326.1598,326.4086,324.4979,325.3935,21632.0
2025-04-17 09:40:00,327.22,329.56,326.53,327.87,54760.0,325.6423,327.971,324.9556,326.2892,54760.0
2025-04-17 09:45:00,327.97,328.06,325.02,325.69,21061.0,326.3887,326.4783,323.4529,324.1197,21061.0
2025-04-17 09:50:00,326.0,328.51,326.0,328.31,11000.0,324.4282,326.9261,324.4282,326.7271,11000.0
2025-04-17 09:55:00,329.04,329.89,328.29,329.56,7753.0,327.4535,328.2994,326.7071,327.971,7753.0
2025-04-17 10:00:00,329.56,330.45,328.64,328.68,23084.0,327.971,328.8567,327.0555,327.0953,23084.0
2025-04-17 10:05:00,329.31,329.33,327.43,327.48,9240.0,327.7222,327.7421,325.8513,325.9011,9240.0
2025-04-17 10:10:00,327.14,328.34,327.14,328.21,3200.0,325.5627,326.7569,325.5627,326.6275,3200.0
2025-04-17 10:15:00,328.35,328.69,326.58,326.98,14931.0,326.7669,327.1052,325.0054,325.4035,14931.0
2025-04-17 10:20:00,327.42,328.04,327.13,328.04,5179.0,325.8413,326.4584,325.5527,326.4584,5179.0
2025-04-17 10:25:00,328.16,333.51,328.08,331.56,39172.0,326.5778,331.902,326.4982,329.9614,39172.0
2025-04-17 10:30:00,332.08,332.08,329.63,329.63,3933.0,330.4789,330.4789,328.0407,328.0407,3933.0
2025-04-17 10:35:00,329.61,329.83,328.31,328.8,7364.0,328.0208,328.2397,326.7271,327.2147,7364.0
2025-04-17 10:40:00,328.32,328.32,326.66,327.89,7141.0,326.737,326.737,325.085,326.3091,7141.0
2025-04-17 10:45:00,327.27,328.15,327.03,327.04,11039.0,325.6921,326.5678,325.4532,325.4632,11039.0
2025-04-17 10:50:00,327.56,327.81,327.08,327.75,7077.0,325.9807,326.2295,325.503,326.1698,7077.0
2025-04-17 10:55:00,327.86,328.23,327.35,327.97,10275.0,326.2792,326.6474,325.7717,326.3887,10275.0
2025-04-17 11:00:00,327.91,328.7,327.0,327.97,10698.0,326.329,327.1152,325.4234,326.3887,10698.0
2025-04-17 11:05:00,328.02,329.36,327.85,328.96,10418.0,326.4384,327.772,326.2693,327.3739,10418.0
2025-04-17 11:10:00,329.18,330.13,329.17,329.21,7228.0,327.5929,328.5383,327.5829,327.6227,7228.0
2025-04-17 11:15:00,329.21,329.93,329.17,329.93,8503.0,327.6227,328.3392,327.5829,328.3392,8503.0
2025-04-17 11:20:00,329.32,329.88,329.12,329.15,11578.0,327.7322,328.2895,327.5331,327.563,11578.0
2025-04-17 11:25:00,329.14,329.92,328.97,329.77,8684.0,327.553,328.3293,327.3839,328.18,8684.0
2025-04-17 11:30:00,329.79,330.33,329.35,330.13,7154.0,328.1999,328.7373,327.762,328.5383,7154.0
2025-04-17 11:35:00,329.75,330.07,329.26,330.0,9984.0,328.1601,328.4786,327.6725,328.4089,9984.0
2025-04-17 11:40:00,330.21,330.21,329.51,329.69,33530.0,328.6179,328.6179,327.9213,328.1004,33530.0
2025-04-17 11:45:00,329.99,330.65,329.68,330.34,9272.0,328.399,329.0558,328.0904,328.7473,9272.0
2025-04-17 11:50:00,330.07,330.99,330.06,330.71,11940.0,328.4786,329.3941,328.4686,329.1155,11940.0
2025-04-17 11:55:00,330.67,331.14,330.16,330.35,11074.0,329.0757,329.5434,328.5681,328.7572,11074.0
2025-04-17 12:00:00,330.69,330.81,329.43,330.06,5373.0,329.0956,329.215,327.8417,328.4686,5373.0
2025-04-17 12:05:00,329.53,330.57,329.28,330.0,7789.0,327.9412,328.9762,327.6924,328.4089,7789.0
2025-04-17 12:10:00,329.57,329.86,328.37,329.21,11353.0,327.981,328.2696,326.7868,327.6227,11353.0
2025-04-17 12:15:00,329.23,329.73,328.85,328.96,10107.0,327.6426,328.1402,327.2644,327.3739,10107.0
2025-04-17 12:20:00,329.44,329.69,328.87,329.09,6224.0,327.8516,328.1004,327.2844,327.5033,6224.0
2025-04-17 12:25:00,329.21,330.5,328.93,330.5,8891.0,327.6227,328.9065,327.3441,328.9065,8891.0
2025-04-17 12:30:00,330.11,330.4,329.7,330.08,2956.0,328.5184,328.807,328.1103,328.4885,2956.0
2025-04-17 12:35:00,330.11,330.79,329.77,330.79,10450.0,328.5184,329.1951,328.18,329.1951,10450.0
2025-04-17 12:40:00,330.68,331.22,330.39,330.41,11317.0,329.0856,329.623,328.797,328.8169,11317.0
2025-04-17 12:45:00,330.47,330.67,329.73,330.5,6636.0,328.8766,329.0757,328.1402,328.9065,6636.0
2025-04-17 12:50:00,330.54,330.61,329.74,330.59,7062.0,328.9463,329.016,328.1502,328.9961,7062.0
2025-04-17 12:55:00,330.62,330.62,330.04,330.04,7506.0,329.0259,329.0259,328.4487,328.4487,7506.0
2025-04-17 13:00:00,329.91,330.41,329.09,329.78,16975.0,328.3193,328.8169,327.5033,328.19,16975.0
2025-04-17 13:05:00,329.52,329.72,328.8,329.63,5776.0,327.9312,328.1303,327.2147,328.0407,5776.0
2025-04-17 13:10:00,329.44,329.74,328.89,329.1,12845.0,327.8516,328.1502,327.3043,327.5132,12845.0
2025-04-17 13:15:00,329.1,329.17,328.42,328.42,7791.0,327.5132,327.5829,326.8365,326.8365,7791.0
2025-04-17 13:20:00,328.56,329.52,328.56,329.4,17642.0,326.9758,327.9312,326.9758,327.8118,17642.0
2025-04-17 13:25:00,329.4,329.74,329.13,329.44,5837.0,327.8118,328.1502,327.5431,327.8516,5837.0
2025-04-17 13:30:00,329.15,329.71,329.08,329.62,3466.0,327.563,328.1203,327.4933,328.0307,3466.0
2025-04-17 13:35:00,329.65,329.65,328.92,329.16,11356.0,328.0606,328.0606,327.3341,327.573,11356.0
2025-04-17 13:40:00,329.13,329.13,328.41,328.41,4656.0,327.5431,327.5431,326.8266,326.8266,4656.0
2025-04-17 13:45:00,328.66,329.07,328.43,328.92,8003.0,327.0754,327.4834,326.8465,327.3341,8003.0
2025-04-17 13:50:00,328.64,329.07,328.64,328.67,5578.0,327.0555,327.4834,327.0555,327.0853,5578.0
2025-04-17 13:55:00,328.92,329.17,328.48,328.55,8124.0,327.3341,327.5829,326.8962,326.9659,8124.0
2025-04-17 14:00:00,328.85,329.2,328.71,328.9,10710.0,327.2644,327.6128,327.1251,327.3142,10710.0
2025-04-17 14:05:00,329.01,329.01,328.01,328.35,12783.0,327.4237,327.4237,326.4285,326.7669,12783.0
2025-04-17 14:10:00,328.35,328.44,327.5,327.51,15042.0,326.7669,326.8564,325.921,325.9309,15042.0
2025-04-17 14:15:00,327.35,327.81,327.16,327.74,34343.0,325.7717,326.2295,325.5826,326.1598,34343.0
2025-04-17 14:20:00,327.74,327.82,326.91,327.11,29580.0,326.1598,326.2394,325.3338,325.5328,29580.0
2025-04-17 14:25:00,326.97,327.13,326.42,326.72,19323.0,325.3935,325.5527,324.8462,325.1447,19323.0
2025-04-17 14:30:00,326.73,327.02,326.22,326.55,59091.0,325.1547,325.4433,324.6471,324.9755,59091.0
2025-04-17 14:35:00,326.55,327.63,326.4,327.2,42457.0,324.9755,326.0503,324.8263,325.6224,42457.0
2025-04-17 14:40:00,327.18,328.22,327.16,328.13,17237.0,325.6025,326.6375,325.5826,326.5479,17237.0
2025-04-17 14:45:00,328.13,328.94,327.9,328.69,24075.0,326.5479,327.354,326.319,327.1052,24075.0
2025-04-17 14:50:00,328.56,330.16,328.36,329.4,23178.0,326.9758,328.5681,326.7768,327.8118,23178.0
2025-04-17 14:55:00,329.4,329.44,328.5,328.51,15125.0,327.8118,327.8516,326.9161,326.9261,15125.0
2025-04-17 15:00:00,328.57,329.05,328.3,328.64,11643.0,326.9858,327.4635,326.7171,327.0555,11643.0
2025-04-17 15:05:00,328.65,328.86,328.54,328.86,11040.0,327.0654,327.2744,326.9559,327.2744,11040.0
2025-04-17 15:10:00,328.76,328.87,328.34,328.35,18360.0,327.1749,327.2844,326.7569,326.7669,18360.0
2025-04-17 15:15:00,328.34,328.54,327.93,328.22,15424.0,326.7569,326.9559,326.3489,326.6375,15424.0
2025-04-17 15:20:00,328.22,328.75,327.98,328.59,24734.0,326.6375,327.1649,326.3986,327.0057,24734.0
2025-04-17 15:25:00,328.44,329.14,328.17,328.17,43887.0,326.8564,327.553,326.5877,326.5877,43887.0
2025-04-17 15:30:00,328.09,328.8,327.99,328.8,20359.0,326.5081,327.2147,326.4086,327.2147,20359.0
2025-04-17 15:35:00,328.91,329.2,328.45,328.9,24071.0,327.3242,327.6128,326.8664,327.3142,24071.0
2025-04-17 15:40:00,328.71,328.99,328.45,328.81,26489.0,327.1251,327.4038,326.8664,327.2246,26489.0
2025-04-17 15:45:00,328.7,329.25,328.47,329.13,20738.0,327.1152,327.6625,326.8863,327.5431,20738.0
2025-04-17 15:50:00,329.11,330.44,328.53,330.44,43968.0,327.5232,328.8468,326.946,328.8468,43968.0
2025-04-17 15:55:00,330.13,330.46,328.81,330.19,145265.0,328.5383,328.8667,327.2246,328.598,145265.0
2025-04-21 09:30:00,330.8,331.54,327.54,329.8,13147.0,329.205,329.9415,325.9608,328.2099,13147.0
2025-04-21 09:35:00,330.64,331.56,330.56,330.56,986.0,329.0458,329.9614,328.9662,328.9662,986.0
2025-04-21 09:40:00,330.8,330.8,329.88,329.93,5666.0,329.205,329.205,328.2895,328.3392,5666.0
2025-04-21 09:45:00,330.25,331.07,329.68,330.48,6038.0,328.6577,329.4737,328.0904,328.8866,6038.0
2025-04-21 09:50:00,330.44,330.44,329.44,329.93,3615.0,328.8468,328.8468,327.8516,328.3392,3615.0
2025-04-21 09:55:00,330.16,330.16,329.54,329.54,5962.0,328.5681,328.5681,327.9511,327.9511,5962.0
2025-04-21 10:00:00,329.87,331.41,329.52,330.91,13172.0,328.2795,329.8121,327.9312,329.3145,13172.0
2025-04-21 10:05:00,330.55,331.87,330.55,331.68,23642.0,328.9563,330.2699,328.9563,330.0808,23642.0
2025-04-21 10:10:00,331.72,331.72,331.04,331.37,9673.0,330.1206,330.1206,329.4439,329.7723,9673.0
2025-04-21 10:15:00,331.18,331.3,329.78,329.78,13206.0,329.5832,329.7026,328.19,328.19,13206.0
2025-04-21 10:20:00,329.81,329.91,328.91,329.29,7968.0,328.2198,328.3193,327.3242,327.7023,7968.0
2025-04-21 10:25:00,329.3,330.24,329.3,330.23,11390.0,327.7123,328.6477,327.7123,328.6378,11390.0
2025-04-21 10:30:00,329.88,330.24,328.59,329.03,13146.0,328.2895,328.6477,327.0057,327.4436,13146.0
2025-04-21 10:35:00,328.78,329.13,328.45,328.45,5024.0,327.1948,327.5431,326.8664,326.8664,5024.0
2025-04-21 10:40:00,328.62,328.62,327.39,327.65,8596.0,327.0356,327.0356,325.8115,326.0702,8596.0
2025-04-21 10:45:00,327.26,327.81,326.87,327.41,8040.0,325.6821,326.2295,325.294,325.8314,8040.0
2025-04-21 10:50:00,327.45,327.46,326.66,326.66,3186.0,325.8712,325.8811,325.085,325.085,3186.0
2025-04-21 10:55:00,326.66,326.66,326.29,326.43,3998.0,325.085,325.085,324.7168,324.8561,3998.0
2025-04-21 11:00:00,326.58,326.64,325.83,325.83,7426.0,325.0054,325.0651,324.259,324.259,7426.0
2025-04-21 11:05:00,325.8,325.8,325.23,325.23,1951.0,324.2292,324.2292,323.6619,323.6619,1951.0
2025-04-21 11:10:00,325.13,325.36,324.87,324.87,8956.0,323.5624,323.7913,323.3036,323.3036,8956.0
2025-04-21 11:15:00,324.84,325.0,324.77,324.99,3647.0,323.2738,323.433,323.2041,323.4231,3647.0
2025-04-21 11:20:00,324.93,325.39,324.6,325.15,17338.0,323.3633,323.8211,323.0349,323.5823,17338.0
2025-04-21 11:25:00,325.15,325.5,324.97,325.38,11666.0,323.5823,323.9306,323.4032,323.8112,11666.0
2025-04-21 11:30:00,325.31,325.32,324.5,324.61,10302.0,323.7415,323.7515,322.9354,323.0449,10302.0
2025-04-21 11:35:00,324.61,325.0,324.6,324.76,2364.0,323.0449,323.433,323.0349,323.1942,2364.0
2025-04-21 11:40:00,324.76,324.76,323.89,324.07,24195.0,323.1942,323.1942,322.3284,322.5075,24195.0
2025-04-21 11:45:00,324.03,324.77,323.86,324.28,8698.0,322.4677,323.2041,322.2985,322.7165,8698.0
2025-04-21 11:50:00,324.03,324.33,323.68,323.99,4280.0,322.4677,322.7662,322.1194,322.4279,4280.0
2025-04-21 11:55:00,323.95,323.95,322.95,323.5,5980.0,322.3881,322.3881,321.3929,321.9402,5980.0
2025-04-21 12:00:00,323.44,323.77,323.38,323.56,2935.0,321.8805,322.2089,321.8208,322.0,2935.0
2025-04-21 12:05:00,323.65,324.15,323.65,324.15,13927.0,322.0895,322.5871,322.0895,322.5871,13927.0
2025-04-21 12:10:00,324.1,324.28,324.1,324.28,467.0,322.5373,322.7165,322.5373,322.7165,467.0
2025-04-21 12:15:00,324.13,324.27,323.42,323.6,8641.0,322.5672,322.7065,321.8606,322.0398,8641.0
2025-04-21 12:20:00,323.42,323.42,323.11,323.41,6503.0,321.8606,321.8606,321.5521,321.8507,6503.0
2025-04-21 12:25:00,323.41,323.61,323.22,323.61,2605.0,321.8507,322.0497,321.6616,322.0497,2605.0
2025-04-21 12:30:00,323.71,324.22,323.71,323.9,1396.0,322.1492,322.6568,322.1492,322.3383,1396.0
2025-04-21 12:35:00,324.07,324.28,323.97,324.28,1815.0,322.5075,322.7165,322.408,322.7165,1815.0
2025-04-21 12:40:00,324.07,324.63,324.07,324.63,1005.0,322.5075,323.0648,322.5075,323.0648,1005.0
2025-04-21 12:45:00,324.87,324.87,324.38,324.38,3502.0,323.3036,323.3036,322.816,322.816,3502.0
2025-04-21 12:50:00,324.33,324.37,323.87,323.87,6470.0,322.7662,322.806,322.3085,322.3085,6470.0
2025-04-21 12:55:00,323.84,324.34,323.73,324.14,1269.0,322.2786,322.7762,322.1691,322.5772,1269.0
2025-04-21 13:00:00,324.47,324.47,323.65,323.79,2931.0,322.9056,322.9056,322.0895,322.2288,2931.0
2025-04-21 13:05:00,323.77,324.22,323.77,324.06,3101.0,322.2089,322.6568,322.2089,322.4975,3101.0
2025-04-21 13:10:00,323.87,323.95,323.73,323.82,2977.0,322.3085,322.3881,322.1691,322.2587,2977.0
2025-04-21 13:15:00,324.0,324.28,323.99,324.28,3419.0,322.4378,322.7165,322.4279,322.7165,3419.0
2025-04-21 13:20:00,324.3,324.31,324.01,324.13,2264.0,322.7364,322.7463,322.4478,322.5672,2264.0
2025-04-21 13:25:00,324.14,324.33,324.01,324.01,3863.0,322.5772,322.7662,322.4478,322.4478,3863.0
2025-04-21 13:30:00,324.13,324.41,324.0,324.3,5775.0,322.5672,322.8459,322.4378,322.7364,5775.0
2025-04-21 13:35:00,324.16,324.59,324.16,324.47,5601.0,322.5971,323.025,322.5971,322.9056,5601.0
2025-04-21 13:40:00,324.43,324.46,324.07,324.13,9014.0,322.8658,322.8956,322.5075,322.5672,9014.0
2025-04-21 13:45:00,324.0,324.06,323.72,323.84,10173.0,322.4378,322.4975,322.1592,322.2786,10173.0
2025-04-21 13:50:00,323.83,324.13,323.67,323.85,7395.0,322.2687,322.5672,322.1094,322.2886,7395.0
2025-04-21 13:55:00,323.78,323.9,323.66,323.66,5186.0,322.2189,322.3383,322.0995,322.0995,5186.0
2025-04-21 14:00:00,323.66,323.73,323.36,323.41,5047.0,322.0995,322.1691,321.8009,321.8507,5047.0
2025-04-21 14:05:00,323.33,323.54,322.49,322.49,5110.0,321.7711,321.98,320.9351,320.9351,5110.0
2025-04-21 14:10:00,322.5,322.85,322.5,322.79,1401.0,320.9451,321.2934,320.9451,321.2337,1401.0
2025-04-21 14:15:00,322.97,323.18,322.85,323.14,1994.0,321.4128,321.6218,321.2934,321.582,1994.0
2025-04-21 14:20:00,323.27,323.57,323.19,323.53,6960.0,321.7114,322.0099,321.6317,321.9701,6960.0
2025-04-21 14:25:00,323.66,324.19,323.66,324.14,1979.0,322.0995,322.6269,322.0995,322.5772,1979.0
2025-04-21 14:30:00,324.24,324.68,324.05,324.58,9648.0,322.6767,323.1146,322.4876,323.015,9648.0
2025-04-21 14:35:00,324.58,324.7,324.35,324.58,3363.0,323.015,323.1345,322.7861,323.015,3363.0
2025-04-21 14:40:00,324.8,324.85,324.5,324.66,11500.0,323.234,323.2837,322.9354,323.0946,11500.0
2025-04-21 14:45:00,324.68,324.85,324.18,324.34,11920.0,323.1146,323.2837,322.617,322.7762,11920.0
2025-04-21 14:50:00,324.25,324.25,323.84,324.02,7031.0,322.6866,322.6866,322.2786,322.4577,7031.0
2025-04-21 14:55:00,324.04,324.04,323.37,323.4,11852.0,322.4776,322.4776,321.8109,321.8407,11852.0
2025-04-21 15:00:00,323.54,323.92,323.54,323.76,4478.0,321.98,322.3582,321.98,322.199,4478.0
2025-04-21 15:05:00,323.75,324.36,323.71,323.8,8636.0,322.189,322.7961,322.1492,322.2388,8636.0
2025-04-21 15:10:00,323.79,324.26,323.52,323.52,5211.0,322.2288,322.6966,321.9601,321.9601,5211.0
2025-04-21 15:15:00,323.36,323.74,323.3,323.37,4952.0,321.8009,322.1791,321.7412,321.8109,4952.0
2025-04-21 15:20:00,323.52,323.8,323.34,323.75,3114.0,321.9601,322.2388,321.781,322.189,3114.0
2025-04-21 15:25:00,323.75,323.92,323.53,323.65,4337.0,322.189,322.3582,321.9701,322.0895,4337.0
2025-04-21 15:30:00,323.67,323.79,322.74,322.81,9890.0,322.1094,322.2288,321.1839,321.2536,9890.0
2025-04-21 15:35:00,322.79,323.12,322.11,322.22,131355.0,321.2337,321.5621,320.5569,320.6664,131355.0
2025-04-21 15:40:00,322.31,323.26,322.21,323.19,12303.0,320.756,321.7014,320.6565,321.6317,12303.0
2025-04-21 15:45:00,323.23,323.87,323.21,323.8,11658.0,321.6715,322.3085,321.6516,322.2388,11658.0
2025-04-21 15:50:00,323.91,324.68,323.83,324.26,22648.0,322.3483,323.1146,322.2687,322.6966,22648.0
2025-04-21 15:55:00,324.27,324.86,323.9,324.84,57950.0,322.7065,323.2937,322.3383,323.2738,57950.0
2025-04-22 09:30:00,325.21,328.73,325.21,328.73,21754.0,323.642,327.145,323.642,327.145,21754.0
2025-04-22 09:35:00,327.68,328.61,326.58,327.92,10445.0,326.1001,327.0256,325.0054,326.3389,10445.0
2025-04-22 09:40:00,327.77,329.62,327.37,327.37,15773.0,326.1897,328.0307,325.7916,325.7916,15773.0
2025-04-22 09:45:00,327.37,328.54,327.33,328.22,6461.0,325.7916,326.9559,325.7518,326.6375,6461.0
2025-04-22 09:50:00,327.76,328.94,327.48,328.94,7194.0,326.1797,327.354,325.9011,327.354,7194.0
2025-04-22 09:55:00,328.77,329.13,328.5,328.87,2945.0,327.1848,327.5431,326.9161,327.2844,2945.0
2025-04-22 10:00:00,329.14,329.64,328.68,329.64,7484.0,327.553,328.0506,327.0953,328.0506,7484.0
2025-04-22 10:05:00,329.11,329.98,329.11,329.71,6349.0,327.5232,328.389,327.5232,328.1203,6349.0
2025-04-22 10:10:00,329.87,330.65,329.71,330.44,9448.0,328.2795,329.0558,328.1203,328.8468,9448.0
2025-04-22 10:15:00,330.4,330.5,329.98,330.5,8828.0,328.807,328.9065,328.389,328.9065,8828.0
2025-04-22 10:20:00,330.23,331.6,330.23,331.6,5681.0,328.6378,330.0012,328.6378,330.0012,5681.0
2025-04-22 10:25:00,331.08,331.8,331.08,331.54,16846.0,329.4837,330.2002,329.4837,329.9415,16846.0
2025-04-22 10:30:00,331.58,332.1,331.15,331.63,17998.0,329.9813,330.4988,329.5534,330.031,17998.0
2025-04-22 10:35:00,331.79,332.13,331.68,332.08,5981.0,330.1903,330.5286,330.0808,330.4789,5981.0
2025-04-22 10:40:00,332.31,332.82,331.88,332.58,7053.0,330.7078,331.2153,330.2798,330.9765,7053.0
2025-04-22 10:45:00,332.54,333.08,332.43,332.44,10678.0,330.9367,331.4741,330.8272,330.8371,10678.0
2025-04-22 10:50:00,332.41,332.52,331.85,332.42,8179.0,330.8073,330.9168,330.25,330.8172,8179.0
2025-04-22 10:55:00,332.59,333.09,332.34,332.87,6444.0,330.9864,331.484,330.7376,331.2651,6444.0
2025-04-22 11:00:00,332.84,332.95,332.51,332.82,9598.0,331.2352,331.3447,330.9068,331.2153,9598.0
2025-04-22 11:05:00,332.81,333.01,332.12,332.26,9539.0,331.2054,331.4044,330.5187,330.658,9539.0
2025-04-22 11:10:00,332.37,332.99,332.37,332.99,2810.0,330.7675,331.3845,330.7675,331.3845,2810.0
2025-04-22 11:15:00,333.03,333.1,332.08,332.29,9639.0,331.4243,331.494,330.4789,330.6879,9639.0
2025-04-22 11:20:00,332.52,332.91,332.51,332.7,3367.0,330.9168,331.3049,330.9068,331.0959,3367.0
2025-04-22 11:25:00,332.91,333.11,332.51,332.51,7394.0,331.3049,331.5039,330.9068,330.9068,7394.0
2025-04-22 11:30:00,332.48,333.01,332.48,333.01,2230.0,330.8769,331.4044,330.8769,331.4044,2230.0
2025-04-22 11:35:00,333.2,333.2,332.64,332.91,8613.0,331.5935,331.5935,331.0362,331.3049,8613.0
2025-04-22 11:40:00,333.02,333.06,332.43,332.45,4932.0,331.4143,331.4541,330.8272,330.8471,4932.0
2025-04-22 11:45:00,332.46,332.66,332.35,332.39,12067.0,330.857,331.0561,330.7476,330.7874,12067.0
2025-04-22 11:50:00,332.56,332.94,331.89,332.33,12162.0,330.9566,331.3347,330.2898,330.7277,12162.0
2025-04-22 11:55:00,332.32,332.97,332.0,332.97,4378.0,330.7177,331.3646,330.3993,331.3646,4378.0
2025-04-22 12:00:00,332.96,333.72,332.79,333.12,4728.0,331.3546,332.111,331.1855,331.5139,4728.0
2025-04-22 12:05:00,332.94,333.14,332.82,333.14,1879.0,331.3347,331.5338,331.2153,331.5338,1879.0
2025-04-22 12:10:00,333.14,333.26,332.67,332.8,5724.0,331.5338,331.6532,331.066,331.1954,5724.0
2025-04-22 12:15:00,332.67,332.79,332.44,332.79,2378.0,331.066,331.1855,330.8371,331.1855,2378.0
2025-04-22 12:20:00,332.67,332.67,332.27,332.57,2960.0,331.066,331.066,330.668,330.9665,2960.0
2025-04-22 12:25:00,332.29,332.39,332.18,332.3,2864.0,330.6879,330.7874,330.5784,330.6978,2864.0
2025-04-22 12:30:00,332.3,332.47,332.24,332.45,4630.0,330.6978,330.867,330.6381,330.8471,4630.0
2025-04-22 12:35:00,332.47,332.74,332.47,332.69,2127.0,330.867,331.1357,330.867,331.0859,2127.0
2025-04-22 12:40:00,332.63,333.15,332.49,333.15,2051.0,331.0262,331.5437,330.8869,331.5437,2051.0
2025-04-22 12:45:00,332.96,332.96,331.86,332.12,34494.0,331.3546,331.3546,330.2599,330.5187,34494.0
2025-04-22 12:50:00,332.12,332.12,331.33,331.95,12782.0,330.5187,330.5187,329.7325,330.3495,12782.0
2025-04-22 12:55:00,332.01,332.17,331.71,331.81,4822.0,330.4092,330.5684,330.1107,330.2102,4822.0
2025-04-22 13:00:00,331.92,332.26,331.64,331.75,33693.0,330.3196,330.658,330.041,330.1505,33693.0
2025-04-22 13:05:00,331.85,332.29,331.51,332.16,16715.0,330.25,330.6879,329.9116,330.5585,16715.0
2025-04-22 13:10:00,331.93,331.94,331.21,331.5,6533.0,330.3296,330.3395,329.6131,329.9017,6533.0
2025-04-22 13:15:00,331.31,331.33,330.78,331.23,6601.0,329.7126,329.7325,329.1851,329.633,6601.0
2025-04-22 13:20:00,331.13,331.38,331.08,331.31,5485.0,329.5335,329.7822,329.4837,329.7126,5485.0
2025-04-22 13:25:00,331.39,331.94,330.91,330.91,17914.0,329.7922,330.3395,329.3145,329.3145,17914.0
2025-04-22 13:30:00,330.9,330.98,330.28,330.82,6052.0,329.3046,329.3842,328.6876,329.2249,6052.0
2025-04-22 13:35:00,330.97,331.16,330.49,330.7,5695.0,329.3742,329.5633,328.8965,329.1055,5695.0
2025-04-22 13:40:00,330.8,330.84,330.42,330.64,3363.0,329.205,329.2449,328.8269,329.0458,3363.0
2025-04-22 13:45:00,330.79,330.79,330.24,330.25,4526.0,329.1951,329.1951,328.6477,328.6577,4526.0
2025-04-22 13:50:00,330.25,330.62,330.22,330.37,4053.0,328.6577,329.0259,328.6278,328.7771,4053.0
2025-04-22 13:55:00,330.23,330.55,330.23,330.38,8069.0,328.6378,328.9563,328.6378,328.7871,8069.0
2025-04-22 14:00:00,330.38,331.38,330.38,331.38,2858.0,328.7871,329.7822,328.7871,329.7822,2858.0
2025-04-22 14:05:00,331.44,331.56,331.26,331.37,7799.0,329.842,329.9614,329.6628,329.7723,7799.0
2025-04-22 14:10:00,331.37,331.87,331.26,331.87,12393.0,329.7723,330.2699,329.6628,330.2699,12393.0
2025-04-22 14:15:00,331.9,332.13,331.62,332.09,3749.0,330.2997,330.5286,330.0211,330.4888,3749.0
2025-04-22 14:20:00,332.13,332.45,331.94,332.43,2554.0,330.5286,330.8471,330.3395,330.8272,2554.0
2025-04-22 14:25:00,332.56,332.65,332.35,332.35,5417.0,330.9566,331.0461,330.7476,330.7476,5417.0
2025-04-22 14:30:00,332.35,333.17,332.35,333.16,8008.0,330.7476,331.5636,330.7476,331.5537,8008.0
2025-04-22 14:35:00,333.02,333.47,333.01,333.26,3590.0,331.4143,331.8622,331.4044,331.6532,3590.0
2025-04-22 14:40:00,333.51,334.0,333.51,333.86,6636.0,331.902,332.3896,331.902,332.2503,6636.0
2025-04-22 14:45:00,333.77,334.12,333.74,334.03,7322.0,332.1607,332.509,332.1309,332.4195,7322.0
2025-04-22 14:50:00,334.14,334.86,334.14,334.69,12306.0,332.5289,333.2455,332.5289,333.0763,12306.0
2025-04-22 14:55:00,334.87,335.49,334.73,334.78,17633.0,333.2554,333.8724,333.1161,333.1659,17633.0
2025-04-22 15:00:00,334.82,335.1,334.75,334.98,3682.0,333.2057,333.4843,333.136,333.3649,3682.0
2025-04-22 15:05:00,334.99,335.23,334.8,335.01,5855.0,333.3748,333.6137,333.1858,333.3947,5855.0
2025-04-22 15:10:00,334.92,335.22,334.92,335.09,4070.0,333.3052,333.6037,333.3052,333.4744,4070.0
2025-04-22 15:15:00,335.22,335.4,334.94,335.4,10055.0,333.6037,333.7829,333.3251,333.7829,10055.0
2025-04-22 15:20:00,335.43,335.49,334.75,335.06,87984.0,333.8127,333.8724,333.136,333.4445,87984.0
2025-04-22 15:25:00,335.05,335.25,334.7,335.03,12826.0,333.4346,333.6336,333.0862,333.4147,12826.0
2025-04-22 15:30:00,335.0,335.68,334.87,335.42,13407.0,333.3848,334.0615,333.2554,333.8028,13407.0
2025-04-22 15:35:00,335.42,336.01,335.28,335.89,14218.0,333.8028,334.3899,333.6634,334.2705,14218.0
2025-04-22 15:40:00,335.88,336.63,335.62,336.38,26049.0,334.2606,335.0069,334.0018,334.7581,26049.0
2025-04-22 15:45:00,336.38,336.93,336.37,336.69,12161.0,334.7581,335.3055,334.7482,335.0666,12161.0
2025-04-22 15:50:00,336.95,337.39,336.6,336.69,61446.0,335.3254,335.7633,334.9771,335.0666,61446.0
2025-04-22 15:55:00,336.69,337.19,336.4,336.87,99848.0,335.0666,335.5642,334.778,335.2458,99848.0
2025-04-23 09:30:00,336.58,338.53,335.66,336.28,25654.0,334.9572,336.8978,334.0416,334.6586,25654.0
2025-04-23 09:35:00,336.55,337.68,334.56,335.01,16766.0,334.9273,336.0519,332.9469,333.3947,16766.0
2025-04-23 09:40:00,335.14,337.36,335.12,337.36,2605.0,333.5241,335.7334,333.5042,335.7334,2605.0
2025-04-23 09:45:00,336.6,337.83,336.12,337.83,18189.0,334.9771,336.2011,334.4994,336.2011,18189.0
2025-04-23 09:50:00,338.17,338.51,337.5,337.63,8864.0,336.5395,336.8779,335.8727,336.0021,8864.0
2025-04-23 09:55:00,338.0,339.58,338.0,339.58,3147.0,336.3703,337.9427,336.3703,337.9427,3147.0
2025-04-23 10:00:00,339.13,340.47,338.88,340.47,16985.0,337.4949,338.8284,337.2461,338.8284,16985.0
2025-04-23 10:05:00,340.32,341.25,340.12,341.0,7779.0,338.6791,339.6047,338.4801,339.3559,7779.0
2025-04-23 10:10:00,341.29,341.58,340.53,341.0,10157.0,339.6445,339.9331,338.8881,339.3559,10157.0
2025-04-23 10:15:00,341.05,341.05,340.09,340.52,14635.0,339.4056,339.4056,338.4503,338.8782,14635.0
2025-04-23 10:20:00,340.56,341.38,340.42,340.88,139849.0,338.918,339.734,338.7787,339.2364,139849.0
2025-04-23 10:25:00,340.68,341.59,339.89,340.06,14508.0,339.0374,339.943,338.2512,338.4204,14508.0
2025-04-23 10:30:00,340.35,340.49,338.01,338.01,7620.0,338.709,338.8483,336.3803,336.3803,7620.0
2025-04-23 10:35:00,338.01,338.26,337.1,337.56,8923.0,336.3803,336.6291,335.4747,335.9325,8923.0
2025-04-23 10:40:00,337.49,337.66,336.38,336.78,5970.0,335.8628,336.032,334.7581,335.1562,5970.0
2025-04-23 10:45:00,336.76,337.55,335.61,335.63,10347.0,335.1363,335.9225,333.9919,334.0118,10347.0
2025-04-23 10:50:00,335.62,335.94,335.01,335.46,8980.0,334.0018,334.3203,333.3947,333.8426,8980.0
2025-04-23 10:55:00,335.47,336.13,334.87,335.49,16791.0,333.8525,334.5093,333.2554,333.8724,16791.0
2025-04-23 11:00:00,335.39,335.9,335.02,335.25,6092.0,333.7729,334.2805,333.4047,333.6336,6092.0
2025-04-23 11:05:00,335.2,335.2,334.07,334.1,6276.0,333.5838,333.5838,332.4593,332.4891,6276.0
2025-04-23 11:10:00,334.15,334.35,333.88,333.97,7120.0,332.5389,332.7379,332.2702,332.3598,7120.0
2025-04-23 11:15:00,334.02,334.58,333.96,334.58,5457.0,332.4095,332.9668,332.3498,332.9668,5457.0
2025-04-23 11:20:00,334.63,334.63,333.93,334.53,5967.0,333.0166,333.0166,332.32,332.9171,5967.0
2025-04-23 11:25:00,334.48,335.35,334.01,335.35,7523.0,332.8673,333.7331,332.3996,333.7331,7523.0
2025-04-23 11:30:00,335.17,335.88,334.85,335.38,12317.0,333.554,334.2606,333.2355,333.763,12317.0
2025-04-23 11:35:00,335.38,335.86,334.9,335.19,10913.0,333.763,334.2406,333.2853,333.5739,10913.0
2025-04-23 11:40:00,335.4,336.0,335.07,335.07,7634.0,333.7829,334.38,333.4545,333.4545,7634.0
2025-04-23 11:45:00,334.71,334.71,333.82,333.83,12491.0,333.0962,333.0962,332.2105,332.2204,12491.0
2025-04-23 11:50:00,333.83,334.58,333.81,334.58,3832.0,332.2204,332.9668,332.2005,332.9668,3832.0
2025-04-23 11:55:00,334.9,334.99,334.58,334.97,1879.0,333.2853,333.3748,332.9668,333.3549,1879.0
2025-04-23 12:00:00,334.79,335.71,334.61,335.5,3295.0,333.1758,334.0914,332.9967,333.8824,3295.0
2025-04-23 12:05:00,335.56,335.56,334.68,335.28,5364.0,333.9421,333.9421,333.0663,333.6634,5364.0
2025-04-23 12:10:00,335.29,335.49,334.71,334.71,3470.0,333.6734,333.8724,333.0962,333.0962,3470.0
2025-04-23 12:15:00,334.73,334.73,334.23,334.23,1579.0,333.1161,333.1161,332.6185,332.6185,1579.0
2025-04-23 12:20:00,334.12,334.24,333.98,334.24,2032.0,332.509,332.6285,332.3697,332.6285,2032.0
2025-04-23 12:25:00,334.16,334.87,333.93,334.74,2553.0,332.5488,333.2554,332.32,333.126,2553.0
2025-04-23 12:30:00,335.2,335.2,334.97,334.97,412.0,333.5838,333.5838,333.3549,333.3549,412.0
2025-04-23 12:35:00,335.68,335.99,335.41,335.53,5292.0,334.0615,334.37,333.7928,333.9122,5292.0
2025-04-23 12:40:00,335.5,335.57,335.11,335.19,3700.0,333.8824,333.952,333.4943,333.5739,3700.0
2025-04-23 12:45:00,335.37,335.43,334.47,334.51,5387.0,333.753,333.8127,332.8574,332.8972,5387.0
2025-04-23 12:50:00,334.66,334.82,334.33,334.66,3015.0,333.0464,333.2057,332.718,333.0464,3015.0
2025-04-23 12:55:00,334.81,335.2,334.77,334.89,9694.0,333.1957,333.5838,333.1559,333.2753,9694.0
2025-04-23 13:00:00,335.1,335.38,334.55,335.26,13935.0,333.4843,333.763,332.937,333.6435,13935.0
2025-04-23 13:05:00,335.19,335.37,334.86,335.36,7407.0,333.5739,333.753,333.2455,333.7431,7407.0
2025-04-23 13:10:00,335.17,335.51,334.87,335.1,24240.0,333.554,333.8923,333.2554,333.4843,24240.0
2025-04-23 13:15:00,335.11,335.11,334.53,334.57,5342.0,333.4943,333.4943,332.9171,332.9569,5342.0
2025-04-23 13:20:00,334.53,335.09,334.53,334.84,9289.0,332.9171,333.4744,332.9171,333.2256,9289.0
2025-04-23 13:25:00,334.97,335.14,334.76,334.76,5009.0,333.3549,333.5241,333.146,333.146,5009.0
2025-04-23 13:30:00,334.78,334.78,333.84,334.0,6655.0,333.1659,333.1659,332.2304,332.3896,6655.0
2025-04-23 13:35:00,334.3,334.4,333.94,334.11,2162.0,332.6882,332.7877,332.3299,332.4991,2162.0
2025-04-23 13:40:00,333.97,334.5,333.85,334.5,3615.0,332.3598,332.8872,332.2403,332.8872,3615.0
2025-04-23 13:45:00,334.31,334.47,334.18,334.18,5389.0,332.6981,332.8574,332.5687,332.5687,5389.0
2025-04-23 13:50:00,334.14,334.69,334.14,334.62,1500.0,332.5289,333.0763,332.5289,333.0066,1500.0
2025-04-23 13:55:00,334.52,335.1,334.52,334.85,2397.0,332.9071,333.4843,332.9071,333.2355,2397.0
2025-04-23 14:00:00,334.8,334.85,333.76,334.06,6976.0,333.1858,333.2355,332.1508,332.4493,6976.0
2025-04-23 14:05:00,334.12,334.24,333.91,334.11,2577.0,332.509,332.6285,332.3001,332.4991,2577.0
2025-04-23 14:10:00,334.09,334.28,333.78,334.14,4741.0,332.4792,332.6683,332.1707,332.5289,4741.0
2025-04-23 14:15:00,334.29,334.29,333.74,334.08,6070.0,332.6782,332.6782,332.1309,332.4692,6070.0
2025-04-23 14:20:00,334.17,334.41,333.74,333.75,6231.0,332.5588,332.7976,332.1309,332.1408,6231.0
2025-04-23 14:25:00,333.75,333.91,333.4,333.4,9062.0,332.1408,332.3001,331.7925,331.7925,9062.0
2025-04-23 14:30:00,333.58,334.63,333.56,334.25,8907.0,331.9716,333.0166,331.9517,332.6384,8907.0
2025-04-23 14:35:00,334.24,334.24,333.74,333.81,3956.0,332.6285,332.6285,332.1309,332.2005,3956.0
2025-04-23 14:40:00,333.94,334.3,333.83,334.11,12292.0,332.3299,332.6882,332.2204,332.4991,12292.0
2025-04-23 14:45:00,334.29,334.42,334.2,334.42,3517.0,332.6782,332.8076,332.5887,332.8076,3517.0
2025-04-23 14:50:00,334.34,334.36,334.21,334.21,7858.0,332.728,332.7479,332.5986,332.5986,7858.0
2025-04-23 14:55:00,334.21,334.73,334.2,334.47,11397.0,332.5986,333.1161,332.5887,332.8574,11397.0
2025-04-23 15:00:00,334.39,334.61,333.96,334.05,6790.0,332.7777,332.9967,332.3498,332.4394,6790.0
2025-04-23 15:05:00,333.92,334.13,333.87,333.91,6171.0,332.31,332.519,332.2602,332.3001,6171.0
2025-04-23 15:10:00,334.15,334.42,334.14,334.28,7967.0,332.5389,332.8076,332.5289,332.6683,7967.0
2025-04-23 15:15:00,334.28,334.62,334.26,334.29,11247.0,332.6683,333.0066,332.6484,332.6782,11247.0
2025-04-23 15:20:00,334.39,334.73,334.18,334.41,9640.0,332.7777,333.1161,332.5687,332.7976,9640.0
2025-04-23 15:25:00,334.41,335.04,334.41,334.67,23787.0,332.7976,333.4246,332.7976,333.0564,23787.0
2025-04-23 15:30:00,334.64,335.3,334.64,334.85,8873.0,333.0265,333.6833,333.0265,333.2355,8873.0
2025-04-23 15:35:00,334.84,335.48,334.84,335.32,9685.0,333.2256,333.8625,333.2256,333.7033,9685.0
2025-04-23 15:40:00,335.26,335.52,334.73,335.22,23851.0,333.6435,333.9023,333.1161,333.6037,23851.0
2025-04-23 15:45:00,335.16,335.37,334.8,335.25,8961.0,333.544,333.753,333.1858,333.6336,8961.0
2025-04-23 15:50:00,335.41,336.37,335.32,336.37,24106.0,333.7928,334.7482,333.7033,334.7482,24106.0
2025-04-23 15:55:00,336.04,336.84,336.0,336.62,93406.0,334.4198,335.2159,334.38,334.997,93406.0
2025-04-24 09:30:00,335.7,335.92,332.85,333.11,13850.0,334.0814,334.3004,331.2452,331.5039,13850.0
2025-04-24 09:35:00,332.18,334.6,332.03,333.87,2600.0,330.5784,332.9867,330.4291,332.2602,2600.0
2025-04-24 09:40:00,334.17,335.01,334.0,334.44,1962.0,332.5588,333.3947,332.3896,332.8275,1962.0
2025-04-24 09:45:00,334.97,336.26,334.87,335.59,12443.0,333.3549,334.6387,333.2554,333.9719,12443.0
2025-04-24 09:50:00,335.33,335.72,334.56,335.19,3524.0,333.7132,334.1013,332.9469,333.5739,3524.0
2025-04-24 09:55:00,335.24,335.24,333.49,333.49,4971.0,333.6236,333.6236,331.8821,331.8821,4971.0
2025-04-24 10:00:00,333.35,335.19,333.35,335.19,10267.0,331.7428,333.5739,331.7428,333.5739,10267.0
2025-04-24 10:05:00,335.02,335.45,334.32,335.11,9536.0,333.4047,333.8326,332.7081,333.4943,9536.0
2025-04-24 10:10:00,335.2,335.55,334.92,335.52,1471.0,333.5838,333.9321,333.3052,333.9023,1471.0
2025-04-24 10:15:00,335.46,337.02,335.18,337.01,4685.0,333.8426,335.3951,333.5639,335.3851,4685.0
2025-04-24 10:20:00,336.88,336.88,336.23,336.41,5434.0,335.2557,335.2557,334.6089,334.788,5434.0
2025-04-24 10:25:00,336.41,336.76,336.2,336.22,1608.0,334.788,335.1363,334.579,334.5989,1608.0
2025-04-24 10:30:00,336.19,336.43,336.04,336.24,18617.0,334.5691,334.8079,334.4198,334.6188,18617.0
2025-04-24 10:35:00,336.09,336.2,335.86,335.93,8481.0,334.4695,334.579,334.2406,334.3103,8481.0
2025-04-24 10:40:00,335.93,336.28,335.56,336.28,6363.0,334.3103,334.6586,333.9421,334.6586,6363.0
2025-04-24 10:45:00,336.25,336.32,335.71,335.89,4576.0,334.6288,334.6984,334.0914,334.2705,4576.0
2025-04-24 10:50:00,335.93,336.59,335.86,336.59,4567.0,334.3103,334.9671,334.2406,334.9671,4567.0
2025-04-24 10:55:00,336.65,336.67,336.14,336.14,3965.0,335.0268,335.0467,334.5193,334.5193,3965.0
2025-04-24 11:00:00,336.5,336.55,336.17,336.55,1250.0,334.8776,334.9273,334.5492,334.9273,1250.0
2025-04-24 11:05:00,336.56,336.68,336.28,336.3,5326.0,334.9373,335.0567,334.6586,334.6785,5326.0
2025-04-24 11:10:00,336.31,337.19,336.28,336.82,10827.0,334.6885,335.5642,334.6586,335.196,10827.0
2025-04-24 11:15:00,337.19,337.21,336.27,336.46,3753.0,335.5642,335.5841,334.6487,334.8378,3753.0
2025-04-24 11:20:00,336.45,336.45,336.06,336.29,4890.0,334.8278,334.8278,334.4397,334.6686,4890.0
2025-04-24 11:25:00,335.46,335.46,334.71,334.99,2056.0,333.8426,333.8426,333.0962,333.3748,2056.0
2025-04-24 11:30:00,334.88,335.72,334.88,335.68,3906.0,333.2654,334.1013,333.2654,334.0615,3906.0
2025-04-24 11:35:00,335.54,335.77,335.52,335.65,1025.0,333.9222,334.1511,333.9023,334.0317,1025.0
2025-04-24 11:40:00,335.82,336.23,335.82,335.93,2723.0,334.2008,334.6089,334.2008,334.3103,2723.0
2025-04-24 11:45:00,335.93,336.0,335.63,335.63,5386.0,334.3103,334.38,334.0118,334.0118,5386.0
2025-04-24 11:50:00,335.62,336.0,335.62,335.88,4163.0,334.0018,334.38,334.0018,334.2606,4163.0
2025-04-24 11:55:00,335.69,335.69,335.02,335.37,6265.0,334.0715,334.0715,333.4047,333.753,6265.0
2025-04-24 12:00:00,335.18,335.45,334.93,335.25,2763.0,333.5639,333.8326,333.3151,333.6336,2763.0
2025-04-24 12:05:00,335.24,335.39,335.03,335.23,1015.0,333.6236,333.7729,333.4147,333.6137,1015.0
2025-04-24 12:10:00,335.03,335.46,335.03,335.36,2911.0,333.4147,333.8426,333.4147,333.7431,2911.0
2025-04-24 12:15:00,335.14,335.69,335.14,335.66,5220.0,333.5241,334.0715,333.5241,334.0416,5220.0
2025-04-24 12:20:00,335.56,335.63,335.38,335.38,4305.0,333.9421,334.0118,333.763,333.763,4305.0
2025-04-24 12:25:00,335.27,335.61,335.27,335.28,8459.0,333.6535,333.9919,333.6535,333.6634,8459.0
2025-04-24 12:30:00,335.22,335.73,335.22,335.54,4431.0,333.6037,334.1113,333.6037,333.9222,4431.0
2025-04-24 12:35:00,335.29,335.29,335.02,335.02,4923.0,333.6734,333.6734,333.4047,333.4047,4923.0
2025-04-24 12:40:00,335.19,335.21,334.91,334.91,1715.0,333.5739,333.5938,333.2952,333.2952,1715.0
2025-04-24 12:45:00,334.75,335.12,334.75,334.84,3662.0,333.136,333.5042,333.136,333.2256,3662.0
2025-04-24 12:50:00,334.84,335.13,334.6,335.11,7495.0,333.2256,333.5142,332.9867,333.4943,7495.0
2025-04-24 12:55:00,335.06,335.38,334.89,335.36,3429.0,333.4445,333.763,333.2753,333.7431,3429.0
2025-04-24 13:00:00,335.15,335.52,334.96,335.52,6513.0,333.5341,333.9023,333.345,333.9023,6513.0
2025-04-24 13:05:00,335.49,335.49,335.24,335.44,937.0,333.8724,333.8724,333.6236,333.8227,937.0
2025-04-24 13:10:00,335.28,335.76,335.28,335.59,1869.0,333.6634,334.1411,333.6634,333.9719,1869.0
2025-04-24 13:15:00,335.46,335.47,335.23,335.35,15687.0,333.8426,333.8525,333.6137,333.7331,15687.0
2025-04-24 13:20:00,335.41,335.57,335.23,335.31,3801.0,333.7928,333.952,333.6137,333.6933,3801.0
2025-04-24 13:25:00,335.32,335.42,335.23,335.23,3608.0,333.7033,333.8028,333.6137,333.6137,3608.0
2025-04-24 13:30:00,335.4,335.58,335.18,335.38,5999.0,333.7829,333.962,333.5639,333.763,5999.0
2025-04-24 13:35:00,335.18,335.32,334.92,334.92,10763.0,333.5639,333.7033,333.3052,333.3052,10763.0
2025-04-24 13:40:00,334.86,335.17,334.82,334.82,3055.0,333.2455,333.554,333.2057,333.2057,3055.0
2025-04-24 13:45:00,334.82,335.31,334.82,335.2,8339.0,333.2057,333.6933,333.2057,333.5838,8339.0
2025-04-24 13:50:00,334.98,335.12,334.8,335.03,5669.0,333.3649,333.5042,333.1858,333.4147,5669.0
2025-04-24 13:55:00,335.13,335.15,334.91,335.08,2721.0,333.5142,333.5341,333.2952,333.4644,2721.0
2025-04-24 14:00:00,335.09,335.9,335.08,335.9,8701.0,333.4744,334.2805,333.4644,334.2805,8701.0
2025-04-24 14:05:00,335.83,336.34,335.83,335.9,4739.0,334.2108,334.7183,334.2108,334.2805,4739.0
2025-04-24 14:10:00,335.95,335.95,335.82,335.82,327.0,334.3302,334.3302,334.2008,334.2008,327.0
2025-04-24 14:15:00,335.95,335.95,335.29,335.58,9306.0,334.3302,334.3302,333.6734,333.962,9306.0
2025-04-24 14:20:00,335.58,335.58,335.3,335.53,2394.0,333.962,333.962,333.6833,333.9122,2394.0
2025-04-24 14:25:00,335.38,335.59,335.36,335.52,2448.0,333.763,333.9719,333.7431,333.9023,2448.0
2025-04-24 14:30:00,335.54,335.95,335.47,335.59,6471.0,333.9222,334.3302,333.8525,333.9719,6471.0
2025-04-24 14:35:00,335.63,335.79,335.53,335.56,8618.0,334.0118,334.171,333.9122,333.9421,8618.0
2025-04-24 14:40:00,335.56,335.56,335.14,335.2,15377.0,333.9421,333.9421,333.5241,333.5838,15377.0
2025-04-24 14:45:00,335.2,335.27,335.16,335.27,904.0,333.5838,333.6535,333.544,333.6535,904.0
2025-04-24 14:50:00,335.2,335.34,334.89,335.19,7810.0,333.5838,333.7232,333.2753,333.5739,7810.0
2025-04-24 14:55:00,335.14,335.62,335.1,335.24,3630.0,333.5241,334.0018,333.4843,333.6236,3630.0
2025-04-24 15:00:00,335.23,335.23,334.86,334.9,7091.0,333.6137,333.6137,333.2455,333.2853,7091.0
2025-04-24 15:05:00,334.97,335.08,334.84,334.91,8917.0,333.3549,333.4644,333.2256,333.2952,8917.0
2025-04-24 15:10:00,334.84,334.91,334.54,334.65,8130.0,333.2256,333.2952,332.927,333.0365,8130.0
2025-04-24 15:15:00,334.74,335.07,334.66,334.87,14962.0,333.126,333.4545,333.0464,333.2554,14962.0
2025-04-24 15:20:00,334.87,335.21,334.86,335.1,3268.0,333.2554,333.5938,333.2455,333.4843,3268.0
2025-04-24 15:25:00,335.16,335.45,335.16,335.24,18948.0,333.544,333.8326,333.544,333.6236,18948.0
2025-04-24 15:30:00,335.23,335.44,334.78,335.03,34530.0,333.6137,333.8227,333.1659,333.4147,34530.0
2025-04-24 15:35:00,335.03,335.74,334.26,335.43,28507.0,333.4147,334.1212,332.6484,333.8127,28507.0
2025-04-24 15:40:00,335.5,335.56,335.34,335.36,13528.0,333.8824,333.9421,333.7232,333.7431,13528.0
2025-04-24 15:45:00,335.41,335.48,334.62,334.79,47831.0,333.7928,333.8625,333.0066,333.1758,47831.0
2025-04-24 15:50:00,334.66,335.28,334.12,335.12,66762.0,333.0464,333.6634,332.509,333.5042,66762.0
2025-04-24 15:55:00,335.07,335.74,334.96,335.25,53319.0,333.4545,334.1212,333.345,333.6336,53319.0
2025-04-25 09:30:00,336.76,336.76,331.39,331.42,33114.0,335.1363,335.1363,329.7922,329.8221,33114.0
2025-04-25 09:35:00,332.57,334.7,331.93,334.63,10778.0,330.9665,333.0862,330.3296,333.0166,10778.0
2025-04-25 09:40:00,334.7,334.71,333.39,333.39,9279.0,333.0862,333.0962,331.7826,331.7826,9279.0
2025-04-25 09:45:00,333.81,334.53,332.99,333.85,9657.0,332.2005,332.9171,331.3845,332.2403,9657.0
2025-04-25 09:50:00,333.92,334.19,333.45,333.79,5898.0,332.31,332.5787,331.8423,332.1806,5898.0
2025-04-25 09:55:00,333.78,334.35,333.19,333.75,18528.0,332.1707,332.7379,331.5835,332.1408,18528.0
2025-04-25 10:00:00,333.22,334.48,332.97,332.97,16279.0,331.6134,332.8673,331.3646,331.3646,16279.0
2025-04-25 10:05:00,333.54,333.56,332.83,333.38,7509.0,331.9318,331.9517,331.2253,331.7726,7509.0
2025-04-25 10:10:00,333.37,333.6,332.69,332.84,9003.0,331.7627,331.9915,331.0859,331.2352,9003.0
2025-04-25 10:15:00,332.69,332.93,332.13,332.27,5125.0,331.0859,331.3248,330.5286,330.668,5125.0
2025-04-25 10:20:00,332.08,332.27,331.51,332.16,6232.0,330.4789,330.668,329.9116,330.5585,6232.0
2025-04-25 10:25:00,332.15,332.52,331.47,332.52,4974.0,330.5485,330.9168,329.8718,330.9168,4974.0
2025-04-25 10:30:00,332.28,332.29,331.21,331.72,4126.0,330.6779,330.6879,329.6131,330.1206,4126.0
2025-04-25 10:35:00,331.78,332.09,331.4,332.02,5089.0,330.1803,330.4888,329.8022,330.4192,5089.0
2025-04-25 10:40:00,332.05,332.59,331.99,332.38,3424.0,330.449,330.9864,330.3893,330.7774,3424.0
2025-04-25 10:45:00,332.5,332.77,331.99,332.47,7523.0,330.8968,331.1655,330.3893,330.867,7523.0
2025-04-25 10:50:00,332.65,332.65,331.99,332.0,3802.0,331.0461,331.0461,330.3893,330.3993,3802.0
2025-04-25 10:55:00,332.18,332.3,331.64,331.8,6690.0,330.5784,330.6978,330.041,330.2002,6690.0
2025-04-25 11:00:00,331.75,332.38,331.53,332.38,3320.0,330.1505,330.7774,329.9315,330.7774,3320.0
2025-04-25 11:05:00,332.38,332.5,332.16,332.5,1688.0,330.7774,330.8968,330.5585,330.8968,1688.0
2025-04-25 11:10:00,332.5,333.32,332.4,333.32,15737.0,330.8968,331.7129,330.7973,331.7129,15737.0
2025-04-25 11:15:00,333.16,333.28,332.5,332.5,8786.0,331.5537,331.6731,330.8968,330.8968,8786.0
2025-04-25 11:20:00,332.73,332.74,331.82,332.31,5186.0,331.1257,331.1357,330.2201,330.7078,5186.0
2025-04-25 11:25:00,332.07,332.24,331.58,331.89,15832.0,330.4689,330.6381,329.9813,330.2898,15832.0
2025-04-25 11:30:00,331.88,332.38,331.79,331.88,6886.0,330.2798,330.7774,330.1903,330.2798,6886.0
2025-04-25 11:35:00,331.9,332.52,331.75,332.52,1500.0,330.2997,330.9168,330.1505,330.9168,1500.0
2025-04-25 11:40:00,332.52,332.55,331.83,331.94,4220.0,330.9168,330.9466,330.2301,330.3395,4220.0
2025-04-25 11:45:00,331.94,332.01,331.72,331.81,3407.0,330.3395,330.4092,330.1206,330.2102,3407.0
2025-04-25 11:50:00,332.0,332.79,332.0,332.79,3226.0,330.3993,331.1855,330.3993,331.1855,3226.0
2025-04-25 11:55:00,332.79,333.0,332.65,332.84,1525.0,331.1855,331.3944,331.0461,331.2352,1525.0
2025-04-25 12:00:00,332.84,333.25,332.83,333.24,3463.0,331.2352,331.6432,331.2253,331.6333,3463.0
2025-04-25 12:05:00,333.16,333.69,333.02,333.58,10326.0,331.5537,332.0811,331.4143,331.9716,10326.0
2025-04-25 12:10:00,333.57,333.61,333.39,333.55,3620.0,331.9617,332.0015,331.7826,331.9418,3620.0
2025-04-25 12:15:00,333.72,333.75,333.37,333.73,6291.0,332.111,332.1408,331.7627,332.1209,6291.0
2025-04-25 12:20:00,333.77,333.84,333.62,333.7,1900.0,332.1607,332.2304,332.0114,332.0911,1900.0
2025-04-25 12:25:00,333.66,333.81,333.24,333.29,16597.0,332.0513,332.2005,331.6333,331.683,16597.0
2025-04-25 12:30:00,333.25,333.42,333.22,333.36,2100.0,331.6432,331.8124,331.6134,331.7527,2100.0
2025-04-25 12:35:00,333.44,333.44,333.19,333.19,2077.0,331.8323,331.8323,331.5835,331.5835,2077.0
2025-04-25 12:40:00,333.34,333.72,333.12,333.65,3875.0,331.7328,332.111,331.5139,332.0413,3875.0
2025-04-25 12:45:00,333.65,333.65,333.14,333.14,10916.0,332.0413,332.0413,331.5338,331.5338,10916.0
2025-04-25 12:50:00,333.17,333.62,332.98,333.56,8474.0,331.5636,332.0114,331.3745,331.9517,8474.0
2025-04-25 12:55:00,333.56,334.09,333.53,333.53,10802.0,331.9517,332.4792,331.9219,331.9219,10802.0
2025-04-25 13:00:00,333.53,334.32,333.53,334.07,14463.0,331.9219,332.7081,331.9219,332.4593,14463.0
2025-04-25 13:05:00,334.23,334.31,333.58,333.85,13211.0,332.6185,332.6981,331.9716,332.2403,13211.0
2025-04-25 13:10:00,333.61,334.24,333.61,334.24,5108.0,332.0015,332.6285,332.0015,332.6285,5108.0
2025-04-25 13:15:00,334.17,334.41,334.09,334.24,6839.0,332.5588,332.7976,332.4792,332.6285,6839.0
2025-04-25 13:20:00,334.44,334.66,334.28,334.38,3934.0,332.8275,333.0464,332.6683,332.7678,3934.0
2025-04-25 13:25:00,334.56,334.87,334.47,334.71,6337.0,332.9469,333.2554,332.8574,333.0962,6337.0
2025-04-25 13:30:00,334.6,334.81,334.56,334.74,5966.0,332.9867,333.1957,332.9469,333.126,5966.0
2025-04-25 13:35:00,334.74,334.88,334.28,334.6,7335.0,333.126,333.2654,332.6683,332.9867,7335.0
2025-04-25 13:40:00,334.49,335.13,334.47,334.68,8362.0,332.8773,333.5142,332.8574,333.0663,8362.0
2025-04-25 13:45:00,334.72,334.99,334.6,334.84,4038.0,333.1061,333.3748,332.9867,333.2256,4038.0
2025-04-25 13:50:00,334.84,334.85,333.94,334.35,6433.0,333.2256,333.2355,332.3299,332.7379,6433.0
2025-04-25 13:55:00,334.22,334.22,333.75,333.91,4106.0,332.6086,332.6086,332.1408,332.3001,4106.0
2025-04-25 14:00:00,334.05,334.26,333.67,334.02,4247.0,332.4394,332.6484,332.0612,332.4095,4247.0
2025-04-25 14:05:00,334.2,334.22,333.82,334.03,5953.0,332.5887,332.6086,332.2105,332.4195,5953.0
2025-04-25 14:10:00,334.22,334.51,334.17,334.47,8921.0,332.6086,332.8972,332.5588,332.8574,8921.0
2025-04-25 14:15:00,334.47,334.83,334.19,334.72,2017.0,332.8574,333.2156,332.5787,333.1061,2017.0
2025-04-25 14:20:00,335.04,335.71,335.04,335.64,4791.0,333.4246,334.0914,333.4246,334.0217,4791.0
2025-04-25 14:25:00,335.72,335.72,335.43,335.63,9450.0,334.1013,334.1013,333.8127,334.0118,9450.0
2025-04-25 14:30:00,335.63,335.63,335.27,335.31,9864.0,334.0118,334.0118,333.6535,333.6933,9864.0
2025-04-25 14:35:00,335.42,335.63,335.32,335.42,4602.0,333.8028,334.0118,333.7033,333.8028,4602.0
2025-04-25 14:40:00,335.42,335.42,335.19,335.37,3125.0,333.8028,333.8028,333.5739,333.753,3125.0
2025-04-25 14:45:00,335.37,335.37,334.88,334.88,11282.0,333.753,333.753,333.2654,333.2654,11282.0
2025-04-25 14:50:00,334.85,334.99,334.33,334.5,5989.0,333.2355,333.3748,332.718,332.8872,5989.0
2025-04-25 14:55:00,334.48,334.89,334.43,334.57,8805.0,332.8673,333.2753,332.8175,332.9569,8805.0
2025-04-25 15:00:00,334.45,334.97,334.45,334.81,4229.0,332.8374,333.3549,332.8374,333.1957,4229.0
2025-04-25 15:05:00,334.81,335.22,334.76,335.22,9969.0,333.1957,333.6037,333.146,333.6037,9969.0
2025-04-25 15:10:00,335.35,335.51,335.13,335.3,11709.0,333.7331,333.8923,333.5142,333.6833,11709.0
2025-04-25 15:15:00,335.15,335.3,334.86,334.86,7881.0,333.5341,333.6833,333.2455,333.2455,7881.0
2025-04-25 15:20:00,334.86,335.24,334.73,335.24,5147.0,333.2455,333.6236,333.1161,333.6236,5147.0
2025-04-25 15:25:00,335.24,335.24,334.74,334.81,7310.0,333.6236,333.6236,333.126,333.1957,7310.0
2025-04-25 15:30:00,334.73,334.83,334.18,334.69,9850.0,333.1161,333.2156,332.5687,333.0763,9850.0
2025-04-25 15:35:00,334.69,335.38,334.27,334.85,28424.0,333.0763,333.763,332.6583,333.2355,28424.0
2025-04-25 15:40:00,334.86,335.01,334.44,334.92,8575.0,333.2455,333.3947,332.8275,333.3052,8575.0
2025-04-25 15:45:00,334.91,335.2,334.63,335.12,13771.0,333.2952,333.5838,333.0166,333.5042,13771.0
2025-04-25 15:50:00,335.21,336.18,334.7,335.77,21579.0,333.5938,334.5591,333.0862,334.1511,21579.0
2025-04-25 15:55:00,335.67,336.3,335.32,335.37,77673.0,334.0516,334.6785,333.7033,333.753,77673.0
2025-04-28 09:30:00,335.65,339.0,335.65,338.63,19511.0,334.0317,337.3655,334.0317,336.9973,19511.0
2025-04-28 09:35:00,338.5,339.67,338.04,338.6,6267.0,336.8679,338.0323,336.4101,336.9674,6267.0
2025-04-28 09:40:00,338.6,338.7,336.22,336.68,4286.0,336.9674,337.067,334.5989,335.0567,4286.0
2025-04-28 09:45:00,336.55,336.55,335.85,336.18,1542.0,334.9273,334.9273,334.2307,334.5591,1542.0
2025-04-28 09:50:00,336.18,336.3,335.43,336.24,4436.0,334.5591,334.6785,333.8127,334.6188,4436.0
2025-04-28 09:55:00,336.1,336.25,335.46,335.49,7809.0,334.4795,334.6288,333.8426,333.8724,7809.0
2025-04-28 10:00:00,335.49,335.84,335.24,335.29,5191.0,333.8724,334.2207,333.6236,333.6734,5191.0
2025-04-28 10:05:00,335.49,335.91,334.29,334.76,8929.0,333.8724,334.2904,332.6782,333.146,8929.0
2025-04-28 10:10:00,334.86,334.88,334.17,334.17,3337.0,333.2455,333.2654,332.5588,332.5588,3337.0
2025-04-28 10:15:00,334.15,335.56,334.11,335.25,4708.0,332.5389,333.9421,332.4991,333.6336,4708.0
2025-04-28 10:20:00,335.44,336.07,335.43,336.03,4764.0,333.8227,334.4496,333.8127,334.4098,4764.0
2025-04-28 10:25:00,336.05,336.5,335.4,335.57,11367.0,334.4297,334.8776,333.7829,333.952,11367.0
2025-04-28 10:30:00,335.57,335.78,335.36,335.46,10783.0,333.952,334.161,333.7431,333.8426,10783.0
2025-04-28 10:35:00,335.52,335.94,335.52,335.7,1466.0,333.9023,334.3203,333.9023,334.0814,1466.0
2025-04-28 10:40:00,335.7,336.06,335.53,336.06,2801.0,334.0814,334.4397,333.9122,334.4397,2801.0
2025-04-28 10:45:00,335.72,336.04,335.61,335.98,5220.0,334.1013,334.4198,333.9919,334.3601,5220.0
2025-04-28 10:50:00,335.81,336.38,335.74,336.09,5119.0,334.1909,334.7581,334.1212,334.4695,5119.0
2025-04-28 10:55:00,336.19,337.19,336.19,337.08,4425.0,334.5691,335.5642,334.5691,335.4548,4425.0
2025-04-28 11:00:00,336.68,336.72,336.48,336.67,7989.0,335.0567,335.0965,334.8577,335.0467,7989.0
2025-04-28 11:05:00,336.48,337.0,336.48,336.79,16984.0,334.8577,335.3752,334.8577,335.1662,16984.0
2025-04-28 11:10:00,336.79,337.17,336.78,336.94,2610.0,335.1662,335.5443,335.1562,335.3154,2610.0
2025-04-28 11:15:00,336.86,336.89,336.0,336.42,8023.0,335.2358,335.2657,334.38,334.7979,8023.0
2025-04-28 11:20:00,336.33,336.33,335.64,335.76,2426.0,334.7084,334.7084,334.0217,334.1411,2426.0
2025-04-28 11:25:00,335.66,336.12,335.45,335.65,7201.0,334.0416,334.4994,333.8326,334.0317,7201.0
2025-04-28 11:30:00,335.88,335.88,335.28,335.28,7003.0,334.2606,334.2606,333.6634,333.6634,7003.0
2025-04-28 11:35:00,335.43,335.85,335.28,335.54,9388.0,333.8127,334.2307,333.6634,333.9222,9388.0
2025-04-28 11:40:00,335.55,335.78,335.45,335.51,10377.0,333.9321,334.161,333.8326,333.8923,10377.0
2025-04-28 11:45:00,335.65,335.74,335.48,335.55,7293.0,334.0317,334.1212,333.8625,333.9321,7293.0
2025-04-28 11:50:00,335.74,335.76,335.31,335.31,5890.0,334.1212,334.1411,333.6933,333.6933,5890.0
2025-04-28 11:55:00,335.31,335.42,334.48,334.9,7323.0,333.6933,333.8028,332.8673,333.2853,7323.0
2025-04-28 12:00:00,335.0,335.11,334.82,334.82,1754.0,333.3848,333.4943,333.2057,333.2057,1754.0
2025-04-28 12:05:00,334.83,335.4,334.8,335.4,1395.0,333.2156,333.7829,333.1858,333.7829,1395.0
2025-04-28 12:10:00,335.51,335.64,335.39,335.57,2710.0,333.8923,334.0217,333.7729,333.952,2710.0
2025-04-28 12:15:00,335.78,335.83,335.61,335.61,999.0,334.161,334.2108,333.9919,333.9919,999.0
2025-04-28 12:20:00,335.65,335.67,335.21,335.21,5277.0,334.0317,334.0516,333.5938,333.5938,5277.0
2025-04-28 12:25:00,335.18,335.18,334.61,334.81,4437.0,333.5639,333.5639,332.9967,333.1957,4437.0
2025-04-28 12:30:00,334.65,334.65,334.23,334.28,2331.0,333.0365,333.0365,332.6185,332.6683,2331.0
2025-04-28 12:35:00,334.44,334.45,334.05,334.11,2872.0,332.8275,332.8374,332.4394,332.4991,2872.0
2025-04-28 12:40:00,334.23,334.23,334.2,334.21,411.0,332.6185,332.6185,332.5887,332.5986,411.0
2025-04-28 12:45:00,334.07,334.38,334.06,334.29,1846.0,332.4593,332.7678,332.4493,332.6782,1846.0
2025-04-28 12:50:00,334.41,334.72,334.08,334.31,12003.0,332.7976,333.1061,332.4692,332.6981,12003.0
2025-04-28 12:55:00,334.11,334.19,333.72,334.19,6466.0,332.4991,332.5787,332.111,332.5787,6466.0
2025-04-28 13:00:00,333.98,334.28,333.98,334.22,1662.0,332.3697,332.6683,332.3697,332.6086,1662.0
2025-04-28 13:05:00,334.22,334.57,334.22,334.51,608.0,332.6086,332.9569,332.6086,332.8972,608.0
2025-04-28 13:10:00,334.34,334.92,334.3,334.78,16148.0,332.728,333.3052,332.6882,333.1659,16148.0
2025-04-28 13:15:00,334.35,334.35,334.12,334.24,3516.0,332.7379,332.7379,332.509,332.6285,3516.0
2025-04-28 13:20:00,334.29,334.29,333.9,334.06,2065.0,332.6782,332.6782,332.2901,332.4493,2065.0
2025-04-28 13:25:00,333.9,333.96,333.37,333.37,8641.0,332.2901,332.3498,331.7627,331.7627,8641.0
2025-04-28 13:30:00,333.38,333.38,333.02,333.2,2786.0,331.7726,331.7726,331.4143,331.5935,2786.0
2025-04-28 13:35:00,333.06,333.72,333.02,333.71,3227.0,331.4541,332.111,331.4143,332.101,3227.0
2025-04-28 13:40:00,333.83,334.16,333.83,334.16,874.0,332.2204,332.5488,332.2204,332.5488,874.0
2025-04-28 13:45:00,333.99,334.23,333.95,334.15,1384.0,332.3797,332.6185,332.3399,332.5389,1384.0
2025-04-28 13:50:00,334.28,334.28,333.77,333.77,6073.0,332.6683,332.6683,332.1607,332.1607,6073.0
2025-04-28 13:55:00,333.78,333.84,333.62,333.71,6058.0,332.1707,332.2304,332.0114,332.101,6058.0
2025-04-28 14:00:00,333.71,334.35,333.7,334.27,5281.0,332.101,332.7379,332.0911,332.6583,5281.0
2025-04-28 14:05:00,334.28,334.56,334.12,334.56,2029.0,332.6683,332.9469,332.509,332.9469,2029.0
2025-04-28 14:10:00,334.41,334.43,334.12,334.17,3132.0,332.7976,332.8175,332.509,332.5588,3132.0
2025-04-28 14:15:00,334.32,334.33,334.12,334.15,795.0,332.7081,332.718,332.509,332.5389,795.0
2025-04-28 14:20:00,334.18,334.52,334.15,334.18,1355.0,332.5687,332.9071,332.5389,332.5687,1355.0
2025-04-28 14:25:00,334.13,334.73,334.13,334.4,4699.0,332.519,333.1161,332.519,332.7877,4699.0
2025-04-28 14:30:00,334.37,334.42,334.12,334.12,6401.0,332.7578,332.8076,332.509,332.509,6401.0
2025-04-28 14:35:00,334.12,334.37,333.84,333.99,11940.0,332.509,332.7578,332.2304,332.3797,11940.0
2025-04-28 14:40:00,334.06,334.14,333.99,333.99,4529.0,332.4493,332.5289,332.3797,332.3797,4529.0
2025-04-28 14:45:00,333.99,334.17,333.84,333.94,7961.0,332.3797,332.5588,332.2304,332.3299,7961.0
2025-04-28 14:50:00,333.97,333.97,333.65,333.81,8906.0,332.3598,332.3598,332.0413,332.2005,8906.0
2025-04-28 14:55:00,333.78,333.98,333.66,333.89,5072.0,332.1707,332.3697,332.0513,332.2801,5072.0
2025-04-28 15:00:00,333.9,334.32,333.9,334.32,1702.0,332.2901,332.7081,332.2901,332.7081,1702.0
2025-04-28 15:05:00,334.18,335.03,334.18,335.03,25895.0,332.5687,333.4147,332.5687,333.4147,25895.0
2025-04-28 15:10:00,335.01,335.18,334.77,335.05,21098.0,333.3947,333.5639,333.1559,333.4346,21098.0
2025-04-28 15:15:00,335.03,335.03,334.42,334.47,10075.0,333.4147,333.4147,332.8076,332.8574,10075.0
2025-04-28 15:20:00,334.45,334.84,334.37,334.84,3631.0,332.8374,333.2256,332.7578,333.2256,3631.0
2025-04-28 15:25:00,334.62,334.71,334.48,334.56,7178.0,333.0066,333.0962,332.8673,332.9469,7178.0
2025-04-28 15:30:00,334.62,334.64,334.38,334.38,14913.0,333.0066,333.0265,332.7678,332.7678,14913.0
2025-04-28 15:35:00,334.38,334.82,333.54,334.4,31025.0,332.7678,333.2057,331.9318,332.7877,31025.0
2025-04-28 15:40:00,334.49,334.72,334.2,334.52,7780.0,332.8773,333.1061,332.5887,332.9071,7780.0
2025-04-28 15:45:00,334.64,334.78,334.25,334.38,28112.0,333.0265,333.1659,332.6384,332.7678,28112.0
2025-04-28 15:50:00,334.26,335.37,334.19,335.22,10451.0,332.6484,333.753,332.5787,333.6037,10451.0
2025-04-28 15:55:00,335.35,335.52,334.77,334.82,64218.0,333.7331,333.9023,333.1559,333.2057,64218.0
2025-04-29 09:30:00,335.22,336.22,333.8,335.0,13296.0,333.6037,334.5989,332.1906,333.3848,13296.0
2025-04-29 09:35:00,335.36,335.72,334.97,335.72,6674.0,333.7431,334.1013,333.3549,334.1013,6674.0
2025-04-29 09:40:00,335.6,335.6,334.51,334.66,1468.0,333.9819,333.9819,332.8972,333.0464,1468.0
2025-04-29 09:45:00,334.75,334.91,334.44,334.5,7305.0,333.136,333.2952,332.8275,332.8872,7305.0
2025-04-29 09:50:00,334.5,334.96,334.5,334.59,5585.0,332.8872,333.345,332.8872,332.9768,5585.0
2025-04-29 09:55:00,334.69,334.7,334.31,334.32,2684.0,333.0763,333.0862,332.6981,332.7081,2684.0
2025-04-29 10:00:00,334.31,334.84,333.85,334.7,12324.0,332.6981,333.2256,332.2403,333.0862,12324.0
2025-04-29 10:05:00,334.81,335.77,334.59,335.27,14887.0,333.1957,334.1511,332.9768,333.6535,14887.0
2025-04-29 10:10:00,335.34,335.34,334.86,335.13,3642.0,333.7232,333.7232,333.2455,333.5142,3642.0
2025-04-29 10:15:00,334.87,335.12,334.1,334.37,10311.0,333.2554,333.5042,332.4891,332.7578,10311.0
2025-04-29 10:20:00,334.07,334.07,333.57,333.8,7744.0,332.4593,332.4593,331.9617,332.1906,7744.0
2025-04-29 10:25:00,333.7,334.0,333.7,333.81,4898.0,332.0911,332.3896,332.0911,332.2005,4898.0
2025-04-29 10:30:00,334.03,334.24,333.79,334.21,13533.0,332.4195,332.6285,332.1806,332.5986,13533.0
2025-04-29 10:35:00,334.19,334.26,334.02,334.02,7518.0,332.5787,332.6484,332.4095,332.4095,7518.0
2025-04-29 10:40:00,334.0,334.41,333.93,334.05,10105.0,332.3896,332.7976,332.32,332.4394,10105.0
2025-04-29 10:45:00,334.34,334.6,334.26,334.37,14453.0,332.728,332.9867,332.6484,332.7578,14453.0
2025-04-29 10:50:00,334.46,334.48,334.22,334.44,6625.0,332.8474,332.8673,332.6086,332.8275,6625.0
2025-04-29 10:55:00,334.5,334.89,334.31,334.85,8947.0,332.8872,333.2753,332.6981,333.2355,8947.0
2025-04-29 11:00:00,334.99,335.0,334.51,334.51,3838.0,333.3748,333.3848,332.8972,332.8972,3838.0
2025-04-29 11:05:00,334.69,334.97,334.69,334.97,1743.0,333.0763,333.3549,333.0763,333.3549,1743.0
2025-04-29 11:10:00,334.97,335.7,334.96,335.54,3843.0,333.3549,334.0814,333.345,333.9222,3843.0
2025-04-29 11:15:00,335.38,335.38,334.49,334.49,8459.0,333.763,333.763,332.8773,332.8773,8459.0
2025-04-29 11:20:00,334.47,334.81,333.84,334.59,19786.0,332.8574,333.1957,332.2304,332.9768,19786.0
2025-04-29 11:25:00,334.59,335.07,334.48,335.0,4001.0,332.9768,333.4545,332.8673,333.3848,4001.0
2025-04-29 11:30:00,335.07,335.26,334.8,335.02,5083.0,333.4545,333.6435,333.1858,333.4047,5083.0
2025-04-29 11:35:00,334.98,335.03,334.9,335.01,3553.0,333.3649,333.4147,333.2853,333.3947,3553.0
2025-04-29 11:40:00,334.96,335.68,334.95,335.68,2357.0,333.345,334.0615,333.335,334.0615,2357.0
2025-04-29 11:45:00,335.82,335.88,335.51,335.68,4932.0,334.2008,334.2606,333.8923,334.0615,4932.0
2025-04-29 11:50:00,335.68,335.68,335.09,335.09,8406.0,334.0615,334.0615,333.4744,333.4744,8406.0
2025-04-29 11:55:00,335.09,335.42,334.96,335.24,12423.0,333.4744,333.8028,333.345,333.6236,12423.0
2025-04-29 12:00:00,335.2,335.91,335.19,335.86,8811.0,333.5838,334.2904,333.5739,334.2406,8811.0
2025-04-29 12:05:00,335.95,336.35,335.9,336.25,1600.0,334.3302,334.7283,334.2805,334.6288,1600.0
2025-04-29 12:10:00,336.16,336.27,335.75,335.75,4192.0,334.5392,334.6487,334.1312,334.1312,4192.0
2025-04-29 12:15:00,335.88,336.47,335.81,336.13,3224.0,334.2606,334.8477,334.1909,334.5093,3224.0
2025-04-29 12:20:00,336.27,336.27,336.1,336.1,1449.0,334.6487,334.6487,334.4795,334.4795,1449.0
2025-04-29 12:25:00,336.18,336.6,336.01,336.46,4051.0,334.5591,334.9771,334.3899,334.8378,4051.0
2025-04-29 12:30:00,336.31,336.36,336.1,336.35,2272.0,334.6885,334.7382,334.4795,334.7283,2272.0
2025-04-29 12:35:00,336.33,336.33,335.69,336.1,4834.0,334.7084,334.7084,334.0715,334.4795,4834.0
2025-04-29 12:40:00,336.05,336.32,336.03,336.08,2336.0,334.4297,334.6984,334.4098,334.4596,2336.0
2025-04-29 12:45:00,336.28,336.28,335.64,335.64,1959.0,334.6586,334.6586,334.0217,334.0217,1959.0
2025-04-29 12:50:00,335.6,336.06,335.59,335.9,5305.0,333.9819,334.4397,333.9719,334.2805,5305.0
2025-04-29 12:55:00,336.05,336.05,335.7,335.78,2620.0,334.4297,334.4297,334.0814,334.161,2620.0
2025-04-29 13:00:00,336.01,336.09,335.79,336.09,4113.0,334.3899,334.4695,334.171,334.4695,4113.0
2025-04-29 13:05:00,335.94,336.2,335.94,336.09,5270.0,334.3203,334.579,334.3203,334.4695,5270.0
2025-04-29 13:10:00,335.97,336.24,335.83,336.18,5105.0,334.3501,334.6188,334.2108,334.5591,5105.0
2025-04-29 13:15:00,336.31,336.57,336.14,336.57,1400.0,334.6885,334.9472,334.5193,334.9472,1400.0
2025-04-29 13:20:00,336.4,336.92,336.36,336.92,9629.0,334.778,335.2955,334.7382,335.2955,9629.0
2025-04-29 13:25:00,336.79,336.94,336.79,336.92,703.0,335.1662,335.3154,335.1662,335.2955,703.0
2025-04-29 13:30:00,336.74,336.83,336.69,336.7,4244.0,335.1164,335.206,335.0666,335.0766,4244.0
2025-04-29 13:35:00,336.69,336.88,336.66,336.87,2118.0,335.0666,335.2557,335.0368,335.2458,2118.0
2025-04-29 13:40:00,336.99,337.15,336.95,337.11,2332.0,335.3652,335.5244,335.3254,335.4846,2332.0
2025-04-29 13:45:00,337.11,337.54,337.11,337.54,1534.0,335.4846,335.9125,335.4846,335.9125,1534.0
2025-04-29 13:50:00,337.43,337.53,337.39,337.49,2677.0,335.8031,335.9026,335.7633,335.8628,2677.0
2025-04-29 13:55:00,337.51,337.93,337.46,337.61,2797.0,335.8827,336.3007,335.8329,335.9822,2797.0
2025-04-29 14:00:00,337.57,337.66,337.56,337.59,3806.0,335.9424,336.032,335.9325,335.9623,3806.0
2025-04-29 14:05:00,337.63,337.64,337.38,337.59,6789.0,336.0021,336.0121,335.7533,335.9623,6789.0
2025-04-29 14:10:00,337.39,337.65,337.38,337.62,2695.0,335.7633,336.022,335.7533,335.9922,2695.0
2025-04-29 14:15:00,337.68,337.88,337.63,337.74,4563.0,336.0519,336.2509,336.0021,336.1116,4563.0
2025-04-29 14:20:00,337.66,337.66,337.36,337.36,3527.0,336.032,336.032,335.7334,335.7334,3527.0
2025-04-29 14:25:00,337.45,337.51,337.27,337.48,4302.0,335.823,335.8827,335.6438,335.8528,4302.0
2025-04-29 14:30:00,337.52,337.69,337.43,337.56,2198.0,335.8926,336.0618,335.8031,335.9325,2198.0
2025-04-29 14:35:00,337.6,337.77,337.44,337.44,4077.0,335.9723,336.1414,335.813,335.813,4077.0
2025-04-29 14:40:00,337.43,337.61,337.43,337.6,2161.0,335.8031,335.9822,335.8031,335.9723,2161.0
2025-04-29 14:45:00,337.49,337.56,337.32,337.32,8283.0,335.8628,335.9325,335.6936,335.6936,8283.0
2025-04-29 14:50:00,337.28,337.58,337.11,337.47,7373.0,335.6538,335.9524,335.4846,335.8429,7373.0
2025-04-29 14:55:00,337.44,337.54,337.34,337.44,2695.0,335.813,335.9125,335.7135,335.813,2695.0
2025-04-29 15:00:00,337.44,337.88,337.43,337.81,4067.0,335.813,336.2509,335.8031,336.1812,4067.0
2025-04-29 15:05:00,337.77,338.06,337.77,338.06,17422.0,336.1414,336.43,336.1414,336.43,17422.0
2025-04-29 15:10:00,338.01,338.2,337.99,338.17,5208.0,336.3803,336.5694,336.3604,336.5395,5208.0
2025-04-29 15:15:00,338.28,338.57,338.11,338.47,12769.0,336.649,336.9376,336.4798,336.8381,12769.0
2025-04-29 15:20:00,338.41,338.78,338.4,338.78,6612.0,336.7784,337.1466,336.7684,337.1466,6612.0
2025-04-29 15:25:00,338.55,338.82,338.44,338.61,6426.0,336.9177,337.1864,336.8082,336.9774,6426.0
2025-04-29 15:30:00,338.7,338.93,338.54,338.61,15725.0,337.067,337.2958,336.9077,336.9774,15725.0
2025-04-29 15:35:00,338.57,338.69,338.5,338.53,13227.0,336.9376,337.057,336.8679,336.8978,13227.0
2025-04-29 15:40:00,338.49,338.54,337.92,337.95,13447.0,336.858,336.9077,336.2907,336.3206,13447.0
2025-04-29 15:45:00,338.07,338.17,337.65,337.97,7619.0,336.44,336.5395,336.022,336.3405,7619.0
2025-04-29 15:50:00,337.87,338.4,337.52,338.06,30175.0,336.241,336.7684,335.8926,336.43,30175.0
2025-04-29 15:55:00,338.02,338.02,337.18,337.4,69341.0,336.3902,336.3902,335.5543,335.7732,69341.0
2025-04-30 09:30:00,341.02,342.91,338.01,339.36,29770.0,339.3758,341.2567,336.3803,337.7238,29770.0
2025-04-30 09:35:00,339.37,340.0,337.24,337.55,7963.0,337.7337,338.3607,335.614,335.9225,7963.0
2025-04-30 09:40:00,337.85,338.77,337.49,338.42,3302.0,336.2211,337.1366,335.8628,336.7883,3302.0
2025-04-30 09:45:00,338.38,338.4,337.54,337.89,11321.0,336.7485,336.7684,335.9125,336.2609,11321.0
2025-04-30 09:50:00,337.47,337.71,336.81,336.84,5652.0,335.8429,336.0817,335.1861,335.2159,5652.0
2025-04-30 09:55:00,337.31,337.66,337.12,337.64,5500.0,335.6837,336.032,335.4946,336.0121,5500.0
2025-04-30 10:00:00,337.65,338.15,337.39,337.58,18739.0,336.022,336.5196,335.7633,335.9524,18739.0
2025-04-30 10:05:00,337.86,338.2,337.61,337.82,5771.0,336.231,336.5694,335.9822,336.1912,5771.0
2025-04-30 10:10:00,338.13,338.35,337.73,337.96,2821.0,336.4997,336.7186,336.1016,336.3305,2821.0
2025-04-30 10:15:00,337.84,338.02,337.36,337.38,3324.0,336.2111,336.3902,335.7334,335.7533,3324.0
2025-04-30 10:20:00,337.38,337.42,336.84,337.41,3797.0,335.7533,335.7931,335.2159,335.7832,3797.0
2025-04-30 10:25:00,337.31,337.34,336.64,337.08,6075.0,335.6837,335.7135,335.0169,335.4548,6075.0
2025-04-30 10:30:00,337.14,337.46,337.14,337.31,6777.0,335.5145,335.8329,335.5145,335.6837,6777.0
2025-04-30 10:35:00,337.12,337.23,336.23,336.4,4842.0,335.4946,335.604,334.6089,334.778,4842.0
2025-04-30 10:40:00,336.33,336.66,335.69,336.54,11378.0,334.7084,335.0368,334.0715,334.9174,11378.0
2025-04-30 10:45:00,336.27,336.89,336.2,336.86,2257.0,334.6487,335.2657,334.579,335.2358,2257.0
2025-04-30 10:50:00,336.63,337.04,336.21,337.02,7686.0,335.0069,335.415,334.589,335.3951,7686.0
2025-04-30 10:55:00,336.8,337.01,336.47,336.52,5112.0,335.1761,335.3851,334.8477,334.8975,5112.0
2025-04-30 11:00:00,336.55,337.17,336.32,337.06,5549.0,334.9273,335.5443,334.6984,335.4349,5549.0
2025-04-30 11:05:00,337.37,337.87,337.36,337.81,904.0,335.7434,336.241,335.7334,336.1812,904.0
2025-04-30 11:10:00,337.88,338.17,337.88,338.17,1111.0,336.2509,336.5395,336.2509,336.5395,1111.0
2025-04-30 11:15:00,338.07,338.2,337.76,338.06,1065.0,336.44,336.5694,336.1315,336.43,1065.0
2025-04-30 11:20:00,338.02,338.3,337.96,338.23,1022.0,336.3902,336.6689,336.3305,336.5992,1022.0
2025-04-30 11:25:00,338.23,338.51,338.04,338.5,4346.0,336.5992,336.8779,336.4101,336.8679,4346.0
2025-04-30 11:30:00,338.45,338.64,338.11,338.6,11228.0,336.8182,337.0072,336.4798,336.9674,11228.0
2025-04-30 11:35:00,338.6,338.97,338.41,338.86,3605.0,336.9674,337.3357,336.7784,337.2262,3605.0
2025-04-30 11:40:00,339.0,339.3,339.0,339.3,3073.0,337.3655,337.6641,337.3655,337.6641,3073.0
2025-04-30 11:45:00,339.27,339.35,338.97,339.06,10603.0,337.6342,337.7138,337.3357,337.4252,10603.0
2025-04-30 11:50:00,339.19,339.29,338.71,339.19,5766.0,337.5546,337.6541,337.0769,337.5546,5766.0
2025-04-30 11:55:00,338.84,339.14,338.56,338.94,5534.0,337.2063,337.5048,336.9276,337.3058,5534.0
2025-04-30 12:00:00,338.82,338.9,338.72,338.9,306.0,337.1864,337.266,337.0869,337.266,306.0
2025-04-30 12:05:00,338.9,339.39,338.9,339.39,1486.0,337.266,337.7536,337.266,337.7536,1486.0
2025-04-30 12:10:00,339.36,339.42,339.1,339.33,6324.0,337.7238,337.7835,337.465,337.6939,6324.0
2025-04-30 12:15:00,339.38,339.4,339.37,339.4,904.0,337.7437,337.7636,337.7337,337.7636,904.0
2025-04-30 12:20:00,339.4,339.5,338.74,338.75,6399.0,337.7636,337.8631,337.1068,337.1167,6399.0
2025-04-30 12:25:00,338.74,339.09,338.7,338.87,3705.0,337.1068,337.4551,337.067,337.2361,3705.0
2025-04-30 12:30:00,338.99,338.99,338.5,338.52,5863.0,337.3556,337.3556,336.8679,336.8878,5863.0
2025-04-30 12:35:00,338.35,339.38,338.3,339.34,2302.0,336.7186,337.7437,336.6689,337.7039,2302.0
2025-04-30 12:40:00,339.43,339.43,339.22,339.28,1864.0,337.7934,337.7934,337.5844,337.6442,1864.0
2025-04-30 12:45:00,339.43,339.43,338.98,339.38,968.0,337.7934,337.7934,337.3456,337.7437,968.0
2025-04-30 12:50:00,339.37,339.54,339.28,339.53,2038.0,337.7337,337.9029,337.6442,337.893,2038.0
2025-04-30 12:55:00,339.6,339.6,339.35,339.44,4903.0,337.9626,337.9626,337.7138,337.8034,4903.0
2025-04-30 13:00:00,339.47,339.66,339.4,339.4,1422.0,337.8332,338.0223,337.7636,337.7636,1422.0
2025-04-30 13:05:00,339.4,339.4,339.21,339.36,6984.0,337.7636,337.7636,337.5745,337.7238,6984.0
2025-04-30 13:10:00,339.28,339.36,338.78,339.03,4828.0,337.6442,337.7238,337.1466,337.3954,4828.0
2025-04-30 13:15:00,339.16,339.35,338.82,339.35,726.0,337.5247,337.7138,337.1864,337.7138,726.0
2025-04-30 13:20:00,339.22,339.28,339.21,339.26,583.0,337.5844,337.6442,337.5745,337.6243,583.0
2025-04-30 13:25:00,339.29,339.72,339.29,339.72,1300.0,337.6541,338.082,337.6541,338.082,1300.0
2025-04-30 13:30:00,339.61,340.0,339.61,339.98,2123.0,337.9726,338.3607,337.9726,338.3408,2123.0
2025-04-30 13:35:00,339.96,340.31,339.96,340.21,4220.0,338.3209,338.6692,338.3209,338.5697,4220.0
2025-04-30 13:40:00,340.18,340.27,340.01,340.21,3832.0,338.5398,338.6294,338.3706,338.5697,3832.0
2025-04-30 13:45:00,340.12,340.16,339.61,339.61,10926.0,338.4801,338.5199,337.9726,337.9726,10926.0
2025-04-30 13:50:00,339.87,339.96,339.71,339.8,1302.0,338.2313,338.3209,338.0721,338.1617,1302.0
2025-04-30 13:55:00,339.68,339.68,339.22,339.46,1843.0,338.0422,338.0422,337.5844,337.8233,1843.0
2025-04-30 14:00:00,339.46,339.46,339.11,339.31,9184.0,337.8233,337.8233,337.475,337.674,9184.0
2025-04-30 14:05:00,339.37,339.84,339.08,339.2,9172.0,337.7337,338.2015,337.4451,337.5645,9172.0
2025-04-30 14:10:00,339.38,339.92,339.3,339.52,7084.0,337.7437,338.2811,337.6641,337.883,7084.0
2025-04-30 14:15:00,339.54,339.99,339.53,339.65,5101.0,337.9029,338.3507,337.893,338.0124,5101.0
2025-04-30 14:20:00,339.75,339.75,339.29,339.59,4952.0,338.1119,338.1119,337.6541,337.9527,4952.0
2025-04-30 14:25:00,339.62,339.62,338.74,339.13,4964.0,337.9825,337.9825,337.1068,337.4949,4964.0
2025-04-30 14:30:00,339.13,339.14,338.75,338.8,930.0,337.4949,337.5048,337.1167,337.1665,930.0
2025-04-30 14:35:00,338.78,338.78,338.3,338.31,4802.0,337.1466,337.1466,336.6689,336.6788,4802.0
2025-04-30 14:40:00,338.48,338.53,338.14,338.14,6584.0,336.848,336.8978,336.5097,336.5097,6584.0
2025-04-30 14:45:00,338.2,338.62,338.15,338.56,2352.0,336.5694,336.9873,336.5196,336.9276,2352.0
2025-04-30 14:50:00,338.4,338.4,337.86,337.87,7180.0,336.7684,336.7684,336.231,336.241,7180.0
2025-04-30 14:55:00,337.96,338.0,337.73,337.94,9300.0,336.3305,336.3703,336.1016,336.3106,9300.0
2025-04-30 15:00:00,338.06,338.49,338.06,338.41,4654.0,336.43,336.858,336.43,336.7784,4654.0
2025-04-30 15:05:00,338.23,338.23,338.12,338.12,1800.0,336.5992,336.5992,336.4898,336.4898,1800.0
2025-04-30 15:10:00,338.12,338.43,338.1,338.1,9070.0,336.4898,336.7983,336.4698,336.4698,9070.0
2025-04-30 15:15:00,338.21,338.51,338.2,338.22,5387.0,336.5793,336.8779,336.5694,336.5893,5387.0
2025-04-30 15:20:00,338.22,338.68,338.2,338.43,9833.0,336.5893,337.0471,336.5694,336.7983,9833.0
2025-04-30 15:25:00,338.42,338.45,338.0,338.0,12786.0,336.7883,336.8182,336.3703,336.3703,12786.0
2025-04-30 15:30:00,337.93,338.37,337.82,338.08,13182.0,336.3007,336.7385,336.1912,336.4499,13182.0
2025-04-30 15:35:00,338.09,338.35,337.9,338.12,15084.0,336.4599,336.7186,336.2708,336.4898,15084.0
2025-04-30 15:40:00,338.12,338.94,338.12,338.61,7301.0,336.4898,337.3058,336.4898,336.9774,7301.0
2025-04-30 15:45:00,338.77,339.76,338.77,339.76,10036.0,337.1366,338.1218,337.1366,338.1218,10036.0
2025-04-30 15:50:00,339.54,341.09,339.31,340.35,34036.0,337.9029,339.4454,337.674,338.709,34036.0
2025-04-30 15:55:00,340.5,340.88,339.82,339.83,95870.0,338.8583,339.2364,338.1816,338.1915,95870.0
2025-05-01 09:30:00,339.71,339.71,336.37,336.38,15346.0,338.0721,338.0721,334.7482,334.7581,15346.0
2025-05-01 09:35:00,336.35,338.5,335.59,338.16,14076.0,334.7283,336.8679,333.9719,336.5296,14076.0
2025-05-01 09:40:00,338.12,339.29,338.05,339.09,4703.0,336.4898,337.6541,336.4201,337.4551,4703.0
2025-05-01 09:45:00,338.98,339.17,337.41,338.61,15397.0,337.3456,337.5347,335.7832,336.9774,15397.0
2025-05-01 09:50:00,338.93,340.96,338.93,340.36,12154.0,337.2958,339.3161,337.2958,338.719,12154.0
2025-05-01 09:55:00,340.06,341.4,339.94,339.94,16574.0,338.4204,339.7539,338.301,338.301,16574.0
2025-05-01 10:00:00,340.84,340.84,339.52,339.91,9493.0,339.1966,339.1966,337.883,338.2711,9493.0
2025-05-01 10:05:00,339.67,340.57,339.09,340.08,9969.0,338.0323,338.9279,337.4551,338.4403,9969.0
2025-05-01 10:10:00,339.94,340.55,339.9,340.5,6343.0,338.301,338.908,338.2612,338.8583,6343.0
2025-05-01 10:15:00,340.48,341.04,340.47,340.78,3851.0,338.8384,339.3957,338.8284,339.1369,3851.0
2025-05-01 10:20:00,340.79,340.98,340.25,340.84,8282.0,339.1469,339.336,338.6095,339.1966,8282.0
2025-05-01 10:25:00,341.06,341.4,340.03,340.41,10243.0,339.4156,339.7539,338.3905,338.7687,10243.0
2025-05-01 10:30:00,340.34,340.4,339.88,340.07,8838.0,338.699,338.7588,338.2413,338.4303,8838.0
2025-05-01 10:35:00,340.07,340.3,339.79,340.23,4139.0,338.4303,338.6592,338.1517,338.5896,4139.0
2025-05-01 10:40:00,340.04,340.04,339.52,339.75,3608.0,338.4005,338.4005,337.883,338.1119,3608.0
2025-05-01 10:45:00,339.62,339.77,338.61,338.61,7649.0,337.9825,338.1318,336.9774,336.9774,7649.0
2025-05-01 10:50:00,338.59,339.09,338.13,338.98,8368.0,336.9575,337.4551,336.4997,337.3456,8368.0
2025-05-01 10:55:00,339.05,339.16,338.8,338.99,2704.0,337.4153,337.5247,337.1665,337.3556,2704.0
2025-05-01 11:00:00,338.79,339.43,338.76,339.09,7009.0,337.1565,337.7934,337.1267,337.4551,7009.0
2025-05-01 11:05:00,339.07,339.08,338.2,338.51,15271.0,337.4352,337.4451,336.5694,336.8779,15271.0
2025-05-01 11:10:00,338.5,338.68,338.15,338.32,6831.0,336.8679,337.0471,336.5196,336.6888,6831.0
2025-05-01 11:15:00,338.25,338.62,338.15,338.4,17236.0,336.6191,336.9873,336.5196,336.7684,17236.0
2025-05-01 11:20:00,338.4,338.91,338.35,338.48,13688.0,336.7684,337.2759,336.7186,336.848,13688.0
2025-05-01 11:25:00,338.52,338.86,338.44,338.47,20592.0,336.8878,337.2262,336.8082,336.8381,20592.0
2025-05-01 11:30:00,338.52,338.52,338.05,338.06,6578.0,336.8878,336.8878,336.4201,336.43,6578.0
2025-05-01 11:35:00,338.05,338.38,338.05,338.34,4152.0,336.4201,336.7485,336.4201,336.7087,4152.0
2025-05-01 11:40:00,338.25,338.61,337.79,337.79,4838.0,336.6191,336.9774,336.1613,336.1613,4838.0
2025-05-01 11:45:00,337.98,338.24,337.86,338.06,8096.0,336.3504,336.6092,336.231,336.43,8096.0
2025-05-01 11:50:00,338.05,339.35,338.04,339.22,8872.0,336.4201,337.7138,336.4101,337.5844,8872.0
2025-05-01 11:55:00,339.3,339.46,338.37,338.37,10355.0,337.6641,337.8233,336.7385,336.7385,10355.0
2025-05-01 12:00:00,338.55,338.77,337.98,337.99,20211.0,336.9177,337.1366,336.3504,336.3604,20211.0
2025-05-01 12:05:00,338.36,338.53,338.11,338.16,12260.0,336.7286,336.8978,336.4798,336.5296,12260.0
2025-05-01 12:10:00,338.03,338.13,337.63,337.98,2308.0,336.4002,336.4997,336.0021,336.3504,2308.0
2025-05-01 12:15:00,338.09,338.09,337.63,337.81,1730.0,336.4599,336.4599,336.0021,336.1812,1730.0
2025-05-01 12:20:00,337.81,338.09,337.62,337.68,3843.0,336.1812,336.4599,335.9922,336.0519,3843.0
2025-05-01 12:25:00,337.88,338.01,337.59,337.59,1301.0,336.2509,336.3803,335.9623,335.9623,1301.0
2025-05-01 12:30:00,337.71,338.23,337.62,338.23,2278.0,336.0817,336.5992,335.9922,336.5992,2278.0
2025-05-01 12:35:00,338.28,338.28,337.83,337.94,1982.0,336.649,336.649,336.2011,336.3106,1982.0
2025-05-01 12:40:00,337.94,338.77,337.93,338.39,13701.0,336.3106,337.1366,336.3007,336.7584,13701.0
2025-05-01 12:45:00,338.39,339.09,338.29,338.83,15820.0,336.7584,337.4551,336.6589,337.1963,15820.0
2025-05-01 12:50:00,339.02,339.05,338.71,338.87,4008.0,337.3854,337.4153,337.0769,337.2361,4008.0
2025-05-01 12:55:00,338.87,338.87,338.43,338.68,4745.0,337.2361,337.2361,336.7983,337.0471,4745.0
2025-05-01 13:00:00,338.68,339.03,338.57,338.65,10104.0,337.0471,337.3954,336.9376,337.0172,10104.0
2025-05-01 13:05:00,338.57,338.88,338.32,338.83,9071.0,336.9376,337.2461,336.6888,337.1963,9071.0
2025-05-01 13:10:00,338.81,339.34,338.77,338.91,14897.0,337.1764,337.7039,337.1366,337.2759,14897.0
2025-05-01 13:15:00,339.0,339.56,339.0,339.56,1461.0,337.3655,337.9228,337.3655,337.9228,1461.0
2025-05-01 13:20:00,339.54,339.54,338.93,338.93,16917.0,337.9029,337.9029,337.2958,337.2958,16917.0
2025-05-01 13:25:00,338.89,339.02,338.78,338.86,3023.0,337.256,337.3854,337.1466,337.2262,3023.0
2025-05-01 13:30:00,338.94,339.0,338.52,338.72,7560.0,337.3058,337.3655,336.8878,337.0869,7560.0
2025-05-01 13:35:00,338.75,338.82,338.51,338.57,5009.0,337.1167,337.1864,336.8779,336.9376,5009.0
2025-05-01 13:40:00,338.52,338.63,337.49,337.67,5839.0,336.8878,336.9973,335.8628,336.0419,5839.0
2025-05-01 13:45:00,337.61,338.26,337.47,338.18,14616.0,335.9822,336.6291,335.8429,336.5495,14616.0
2025-05-01 13:50:00,338.31,338.35,337.84,338.04,5442.0,336.6788,336.7186,336.2111,336.4101,5442.0
2025-05-01 13:55:00,338.14,338.31,337.98,338.12,6280.0,336.5097,336.6788,336.3504,336.4898,6280.0
2025-05-01 14:00:00,338.0,338.13,337.99,338.11,1535.0,336.3703,336.4997,336.3604,336.4798,1535.0
2025-05-01 14:05:00,337.99,338.06,337.69,338.06,4939.0,336.3604,336.43,336.0618,336.43,4939.0
2025-05-01 14:10:00,337.95,338.42,337.94,338.29,6013.0,336.3206,336.7883,336.3106,336.6589,6013.0
2025-05-01 14:15:00,338.29,338.59,338.0,338.0,39180.0,336.6589,336.9575,336.3703,336.3703,39180.0
2025-05-01 14:20:00,338.21,338.21,336.55,336.55,7065.0,336.5793,336.5793,334.9273,334.9273,7065.0
2025-05-01 14:25:00,336.51,337.16,335.54,337.15,40858.0,334.8875,335.5344,333.9222,335.5244,40858.0
2025-05-01 14:30:00,337.17,337.45,337.03,337.16,12108.0,335.5443,335.823,335.405,335.5344,12108.0
2025-05-01 14:35:00,337.17,337.28,336.69,336.92,5892.0,335.5443,335.6538,335.0666,335.2955,5892.0
2025-05-01 14:40:00,336.93,337.15,336.89,336.9,17546.0,335.3055,335.5244,335.2657,335.2756,17546.0
2025-05-01 14:45:00,337.01,337.23,336.74,336.88,9843.0,335.3851,335.604,335.1164,335.2557,9843.0
2025-05-01 14:50:00,336.76,337.08,336.75,337.08,4086.0,335.1363,335.4548,335.1264,335.4548,4086.0
2025-05-01 14:55:00,337.07,337.08,336.63,336.8,27706.0,335.4448,335.4548,335.0069,335.1761,27706.0
2025-05-01 15:00:00,336.88,336.99,336.49,336.99,10908.0,335.2557,335.3652,334.8676,335.3652,10908.0
2025-05-01 15:05:00,337.08,337.18,336.87,336.94,8855.0,335.4548,335.5543,335.2458,335.3154,8855.0
2025-05-01 15:10:00,336.84,336.88,336.51,336.56,3727.0,335.2159,335.2557,334.8875,334.9373,3727.0
2025-05-01 15:15:00,336.56,336.56,336.25,336.25,5742.0,334.9373,334.9373,334.6288,334.6288,5742.0
2025-05-01 15:20:00,336.24,336.92,336.22,336.41,15592.0,334.6188,335.2955,334.5989,334.788,15592.0
2025-05-01 15:25:00,336.53,336.76,336.37,336.47,10872.0,334.9074,335.1363,334.7482,334.8477,10872.0
2025-05-01 15:30:00,336.54,336.56,336.25,336.32,33529.0,334.9174,334.9373,334.6288,334.6984,33529.0
2025-05-01 15:35:00,336.21,336.45,335.98,335.99,10040.0,334.589,334.8278,334.3601,334.37,10040.0
2025-05-01 15:40:00,336.16,336.25,335.66,336.02,19379.0,334.5392,334.6288,334.0416,334.3999,19379.0
2025-05-01 15:45:00,336.03,336.54,335.36,336.0,59051.0,334.4098,334.9174,333.7431,334.38,59051.0
2025-05-01 15:50:00,336.02,336.17,334.65,335.4,39797.0,334.3999,334.5492,333.0365,333.7829,39797.0
2025-05-01 15:55:00,335.24,335.58,334.78,335.17,70199.0,333.6236,333.962,333.1659,333.554,70199.0
2025-05-02 09:30:00,345.0,350.0,340.97,343.22,131176.0,343.3366,348.3125,339.326,341.5652,131176.0
2025-05-02 09:35:00,343.78,344.91,342.87,344.38,9407.0,342.1225,343.247,341.2168,342.7196,9407.0
2025-05-02 09:40:00,344.38,345.16,342.07,344.41,17663.0,342.7196,343.4958,340.4207,342.7494,17663.0
2025-05-02 09:45:00,344.48,346.57,344.0,344.0,30144.0,342.8191,344.899,342.3414,342.3414,30144.0
2025-05-02 09:50:00,343.79,343.79,341.52,342.42,19932.0,342.1324,342.1324,339.8734,340.769,19932.0
2025-05-02 09:55:00,342.59,343.33,341.87,342.97,10944.0,340.9382,341.6746,340.2217,341.3164,10944.0
2025-05-02 10:00:00,343.08,343.08,340.79,341.33,13619.0,341.4258,341.4258,339.1469,339.6843,13619.0
2025-05-02 10:05:00,341.06,341.24,336.94,337.01,21606.0,339.4156,339.5947,335.3154,335.3851,21606.0
2025-05-02 10:10:00,337.53,338.08,334.9,335.56,13053.0,335.9026,336.4499,333.2853,333.9421,13053.0
2025-05-02 10:15:00,335.89,336.53,335.3,335.39,14202.0,334.2705,334.9074,333.6833,333.7729,14202.0
2025-05-02 10:20:00,335.38,338.08,335.38,337.0,19788.0,333.763,336.4499,333.763,335.3752,19788.0
2025-05-02 10:25:00,336.56,336.61,334.02,334.88,11900.0,334.9373,334.987,332.4095,333.2654,11900.0
2025-05-02 10:30:00,334.6,334.97,332.23,332.29,29754.0,332.9867,333.3549,330.6282,330.6879,29754.0
2025-05-02 10:35:00,332.51,334.69,331.83,334.12,13327.0,330.9068,333.0763,330.2301,332.509,13327.0
2025-05-02 10:40:00,334.12,335.21,333.47,333.67,17339.0,332.509,333.5938,331.8622,332.0612,17339.0
2025-05-02 10:45:00,333.5,333.8,332.97,333.5,11714.0,331.892,332.1906,331.3646,331.892,11714.0
2025-05-02 10:50:00,333.54,334.65,333.29,333.37,12377.0,331.9318,333.0365,331.683,331.7627,12377.0
2025-05-02 10:55:00,333.43,335.31,333.16,335.02,19027.0,331.8224,333.6933,331.5537,333.4047,19027.0
2025-05-02 11:00:00,335.02,335.35,334.18,334.71,39648.0,333.4047,333.7331,332.5687,333.0962,39648.0
2025-05-02 11:05:00,334.59,335.23,333.58,333.59,8865.0,332.9768,333.6137,331.9716,331.9816,8865.0
2025-05-02 11:10:00,333.63,333.64,332.92,333.23,5243.0,332.0214,332.0314,331.3148,331.6233,5243.0
2025-05-02 11:15:00,332.87,333.16,331.94,332.69,26135.0,331.2651,331.5537,330.3395,331.0859,26135.0
2025-05-02 11:20:00,333.06,333.06,330.08,330.23,39966.0,331.4541,331.4541,328.4885,328.6378,39966.0
2025-05-02 11:25:00,330.59,330.89,330.0,330.51,24825.0,328.9961,329.2946,328.4089,328.9164,24825.0
2025-05-02 11:30:00,330.57,332.25,330.0,332.25,26643.0,328.9762,330.6481,328.4089,330.6481,26643.0
2025-05-02 11:35:00,331.84,334.73,331.44,333.94,15959.0,330.24,333.1161,329.842,332.3299,15959.0
2025-05-02 11:40:00,333.71,333.94,332.48,332.69,7804.0,332.101,332.3299,330.8769,331.0859,7804.0
2025-05-02 11:45:00,332.89,332.98,332.09,332.59,8882.0,331.285,331.3745,330.4888,330.9864,8882.0
2025-05-02 11:50:00,332.59,332.59,332.02,332.18,4736.0,330.9864,330.9864,330.4192,330.5784,4736.0
2025-05-02 11:55:00,331.92,333.0,331.79,332.95,7524.0,330.3196,331.3944,330.1903,331.3447,7524.0
2025-05-02 12:00:00,332.99,333.08,332.29,332.93,12760.0,331.3845,331.4741,330.6879,331.3248,12760.0
2025-05-02 12:05:00,333.01,334.45,332.87,334.05,10077.0,331.4044,332.8374,331.2651,332.4394,10077.0
2025-05-02 12:10:00,333.8,334.44,333.59,333.59,6479.0,332.1906,332.8275,331.9816,331.9816,6479.0
2025-05-02 12:15:00,332.87,332.87,331.0,332.07,5371.0,331.2651,331.2651,329.4041,330.4689,5371.0
2025-05-02 12:20:00,332.35,332.81,332.07,332.78,5817.0,330.7476,331.2054,330.4689,331.1755,5817.0
2025-05-02 12:25:00,332.83,333.12,332.45,332.77,3705.0,331.2253,331.5139,330.8471,331.1655,3705.0
2025-05-02 12:30:00,332.67,333.12,332.04,332.07,7723.0,331.066,331.5139,330.4391,330.4689,7723.0
2025-05-02 12:35:00,331.9,332.35,331.73,332.34,7308.0,330.2997,330.7476,330.1306,330.7376,7308.0
2025-05-02 12:40:00,332.05,332.33,331.52,331.97,10655.0,330.449,330.7277,329.9216,330.3694,10655.0
2025-05-02 12:45:00,331.8,332.43,330.58,332.43,32775.0,330.2002,330.8272,328.9861,330.8272,32775.0
2025-05-02 12:50:00,332.17,332.5,331.66,332.27,9894.0,330.5684,330.8968,330.0609,330.668,9894.0
2025-05-02 12:55:00,332.29,333.17,332.29,333.1,2931.0,330.6879,331.5636,330.6879,331.494,2931.0
2025-05-02 13:00:00,333.12,334.13,332.9,332.9,10027.0,331.5139,332.519,331.2949,331.2949,10027.0
2025-05-02 13:05:00,332.63,333.1,332.39,332.8,8924.0,331.0262,331.494,330.7874,331.1954,8924.0
2025-05-02 13:10:00,333.1,333.1,331.03,331.29,6922.0,331.494,331.494,329.4339,329.6927,6922.0
2025-05-02 13:15:00,331.31,331.93,331.26,331.84,5355.0,329.7126,330.3296,329.6628,330.24,5355.0
2025-05-02 13:20:00,331.74,331.74,330.83,331.57,7708.0,330.1405,330.1405,329.2349,329.9713,7708.0
2025-05-02 13:25:00,331.43,331.68,331.26,331.32,3252.0,329.832,330.0808,329.6628,329.7225,3252.0
2025-05-02 13:30:00,331.15,331.53,330.71,331.21,6427.0,329.5534,329.9315,329.1155,329.6131,6427.0
2025-05-02 13:35:00,331.21,332.45,331.21,332.45,7540.0,329.6131,330.8471,329.6131,330.8471,7540.0
2025-05-02 13:40:00,332.42,332.8,332.03,332.47,6186.0,330.8172,331.1954,330.4291,330.867,6186.0
2025-05-02 13:45:00,332.36,332.68,332.02,332.22,3842.0,330.7575,331.076,330.4192,330.6182,3842.0
2025-05-02 13:50:00,332.2,332.41,332.0,332.27,1138.0,330.5983,330.8073,330.3993,330.668,1138.0
2025-05-02 13:55:00,332.19,332.59,332.16,332.45,3173.0,330.5883,330.9864,330.5585,330.8471,3173.0
2025-05-02 14:00:00,332.54,332.67,332.27,332.41,6336.0,330.9367,331.066,330.668,330.8073,6336.0
2025-05-02 14:05:00,332.23,332.4,331.73,332.4,4362.0,330.6282,330.7973,330.1306,330.7973,4362.0
2025-05-02 14:10:00,332.21,332.49,331.93,332.49,6671.0,330.6082,330.8869,330.3296,330.8869,6671.0
2025-05-02 14:15:00,332.18,332.55,331.82,332.43,7384.0,330.5784,330.9466,330.2201,330.8272,7384.0
2025-05-02 14:20:00,332.2,333.0,332.16,332.46,10684.0,330.5983,331.3944,330.5585,330.857,10684.0
2025-05-02 14:25:00,332.27,332.6,332.01,332.18,7422.0,330.668,330.9964,330.4092,330.5784,7422.0
2025-05-02 14:30:00,332.3,332.6,331.94,332.14,7710.0,330.6978,330.9964,330.3395,330.5386,7710.0
2025-05-02 14:35:00,332.1,332.43,332.1,332.25,4540.0,330.4988,330.8272,330.4988,330.6481,4540.0
2025-05-02 14:40:00,332.02,332.55,332.02,332.41,5891.0,330.4192,330.9466,330.4192,330.8073,5891.0
2025-05-02 14:45:00,332.0,333.19,331.41,332.96,32608.0,330.3993,331.5835,329.8121,331.3546,32608.0
2025-05-02 14:50:00,332.65,333.66,332.62,333.42,6057.0,331.0461,332.0513,331.0163,331.8124,6057.0
2025-05-02 14:55:00,333.38,333.51,333.15,333.15,9973.0,331.7726,331.902,331.5437,331.5437,9973.0
2025-05-02 15:00:00,332.9,334.39,332.9,333.87,25978.0,331.2949,332.7777,331.2949,332.2602,25978.0
2025-05-02 15:05:00,333.89,334.67,333.83,334.6,21967.0,332.2801,333.0564,332.2204,332.9867,21967.0
2025-05-02 15:10:00,334.63,335.88,334.6,335.69,15710.0,333.0166,334.2606,332.9867,334.0715,15710.0
2025-05-02 15:15:00,335.64,336.45,335.46,336.45,10727.0,334.0217,334.8278,333.8426,334.8278,10727.0
2025-05-02 15:20:00,336.64,337.36,336.45,336.84,12723.0,335.0169,335.7334,334.8278,335.2159,12723.0
2025-05-02 15:25:00,337.04,337.24,335.74,335.76,47886.0,335.415,335.614,334.1212,334.1411,47886.0
2025-05-02 15:30:00,335.76,337.37,335.76,337.37,11494.0,334.1411,335.7434,334.1411,335.7434,11494.0
2025-05-02 15:35:00,337.34,338.06,336.15,336.38,20364.0,335.7135,336.43,334.5292,334.7581,20364.0
2025-05-02 15:40:00,336.38,336.88,336.11,336.57,22478.0,334.7581,335.2557,334.4894,334.9472,22478.0
2025-05-02 15:45:00,336.29,336.41,335.22,335.46,44560.0,334.6686,334.788,333.6037,333.8426,44560.0
2025-05-02 15:50:00,335.26,335.29,333.81,334.74,64418.0,333.6435,333.6734,332.2005,333.126,64418.0
2025-05-02 15:55:00,334.9,335.19,333.62,335.19,130160.0,333.2853,333.5739,332.0114,333.5739,130160.0
2025-05-05 09:30:00,337.01,337.01,333.4,335.03,21115.0,335.3851,335.3851,331.7925,333.4147,21115.0
2025-05-05 09:35:00,335.0,335.87,334.11,334.92,18459.0,333.3848,334.2506,332.4991,333.3052,18459.0
2025-05-05 09:40:00,334.82,334.83,333.79,333.79,5359.0,333.2057,333.2156,332.1806,332.1806,5359.0
2025-05-05 09:45:00,333.89,335.18,333.23,335.0,14329.0,332.2801,333.5639,331.6233,333.3848,14329.0
2025-05-05 09:50:00,335.18,336.08,334.59,335.12,17540.0,333.5639,334.4596,332.9768,333.5042,17540.0
2025-05-05 09:55:00,335.47,335.76,335.06,335.3,3502.0,333.8525,334.1411,333.4445,333.6833,3502.0
2025-05-05 10:00:00,335.76,335.83,335.25,335.78,7267.0,334.1411,334.2108,333.6336,334.161,7267.0
2025-05-05 10:05:00,335.88,336.74,335.55,336.62,6912.0,334.2606,335.1164,333.9321,334.997,6912.0
2025-05-05 10:10:00,336.3,336.3,335.7,336.27,2995.0,334.6785,334.6785,334.0814,334.6487,2995.0
2025-05-05 10:15:00,336.28,336.65,335.81,336.1,3890.0,334.6586,335.0268,334.1909,334.4795,3890.0
2025-05-05 10:20:00,336.12,336.41,335.75,336.41,5013.0,334.4994,334.788,334.1312,334.788,5013.0
2025-05-05 10:25:00,336.41,336.58,335.89,336.21,3461.0,334.788,334.9572,334.2705,334.589,3461.0
2025-05-05 10:30:00,336.21,336.21,335.08,335.62,11169.0,334.589,334.589,333.4644,334.0018,11169.0
2025-05-05 10:35:00,335.63,336.58,335.63,336.58,7943.0,334.0118,334.9572,334.0118,334.9572,7943.0
2025-05-05 10:40:00,336.47,337.06,336.21,336.43,6573.0,334.8477,335.4349,334.589,334.8079,6573.0
2025-05-05 10:45:00,336.21,336.56,335.6,336.18,6458.0,334.589,334.9373,333.9819,334.5591,6458.0
2025-05-05 10:50:00,336.2,336.77,335.95,335.96,6927.0,334.579,335.1463,334.3302,334.3402,6927.0
2025-05-05 10:55:00,335.8,335.98,335.09,335.41,5578.0,334.1809,334.3601,333.4744,333.7928,5578.0
2025-05-05 11:00:00,335.43,335.54,334.41,334.79,4130.0,333.8127,333.9222,332.7976,333.1758,4130.0
2025-05-05 11:05:00,334.71,335.42,334.39,335.05,10027.0,333.0962,333.8028,332.7777,333.4346,10027.0
2025-05-05 11:10:00,335.06,335.3,334.86,335.09,6533.0,333.4445,333.6833,333.2455,333.4744,6533.0
2025-05-05 11:15:00,335.04,335.36,335.03,335.24,3586.0,333.4246,333.7431,333.4147,333.6236,3586.0
2025-05-05 11:20:00,335.22,335.56,335.22,335.32,3607.0,333.6037,333.9421,333.6037,333.7033,3607.0
2025-05-05 11:25:00,335.09,335.43,334.82,334.93,10937.0,333.4744,333.8127,333.2057,333.3151,10937.0
2025-05-05 11:30:00,335.07,335.15,334.54,334.83,5765.0,333.4545,333.5341,332.927,333.2156,5765.0
2025-05-05 11:35:00,334.77,334.96,334.5,334.57,3887.0,333.1559,333.345,332.8872,332.9569,3887.0
2025-05-05 11:40:00,334.57,334.85,334.57,334.83,1134.0,332.9569,333.2355,332.9569,333.2156,1134.0
2025-05-05 11:45:00,334.91,335.36,334.91,335.36,4350.0,333.2952,333.7431,333.2952,333.7431,4350.0
2025-05-05 11:50:00,335.35,335.5,334.82,334.91,8841.0,333.7331,333.8824,333.2057,333.2952,8841.0
2025-05-05 11:55:00,334.79,334.86,334.68,334.77,2111.0,333.1758,333.2455,333.0663,333.1559,2111.0
2025-05-05 12:00:00,334.75,335.0,334.59,334.87,11866.0,333.136,333.3848,332.9768,333.2554,11866.0
2025-05-05 12:05:00,334.8,335.19,334.8,334.99,8130.0,333.1858,333.5739,333.1858,333.3748,8130.0
2025-05-05 12:10:00,335.0,335.14,334.71,334.8,8026.0,333.3848,333.5241,333.0962,333.1858,8026.0
2025-05-05 12:15:00,334.79,335.03,334.77,334.77,6831.0,333.1758,333.4147,333.1559,333.1559,6831.0
2025-05-05 12:20:00,334.77,334.89,334.56,334.69,11395.0,333.1559,333.2753,332.9469,333.0763,11395.0
2025-05-05 12:25:00,334.58,335.04,334.46,334.9,5724.0,332.9668,333.4246,332.8474,333.2853,5724.0
2025-05-05 12:30:00,334.9,334.91,334.61,334.71,3750.0,333.2853,333.2952,332.9967,333.0962,3750.0
2025-05-05 12:35:00,334.72,334.91,334.63,334.81,2707.0,333.1061,333.2952,333.0166,333.1957,2707.0
2025-05-05 12:40:00,334.8,334.8,334.4,334.5,4650.0,333.1858,333.1858,332.7877,332.8872,4650.0
2025-05-05 12:45:00,334.71,334.71,334.5,334.51,755.0,333.0962,333.0962,332.8872,332.8972,755.0
2025-05-05 12:50:00,334.5,334.67,333.86,333.99,9506.0,332.8872,333.0564,332.2503,332.3797,9506.0
2025-05-05 12:55:00,334.0,334.13,333.34,333.57,3121.0,332.3896,332.519,331.7328,331.9617,3121.0
2025-05-05 13:00:00,333.36,333.54,332.99,333.18,3013.0,331.7527,331.9318,331.3845,331.5736,3013.0
2025-05-05 13:05:00,333.22,333.33,332.97,333.31,4336.0,331.6134,331.7228,331.3646,331.7029,4336.0
2025-05-05 13:10:00,333.53,333.91,333.42,333.42,3883.0,331.9219,332.3001,331.8124,331.8124,3883.0
2025-05-05 13:15:00,333.49,333.78,333.29,333.37,6241.0,331.8821,332.1707,331.683,331.7627,6241.0
2025-05-05 13:20:00,333.38,333.38,332.82,332.82,5258.0,331.7726,331.7726,331.2153,331.2153,5258.0
2025-05-05 13:25:00,332.94,332.95,332.71,332.71,3700.0,331.3347,331.3447,331.1058,331.1058,3700.0
2025-05-05 13:30:00,332.77,332.93,332.63,332.81,6379.0,331.1655,331.3248,331.0262,331.2054,6379.0
2025-05-05 13:35:00,332.84,333.28,332.62,333.28,7780.0,331.2352,331.6731,331.0163,331.6731,7780.0
2025-05-05 13:40:00,333.27,333.7,333.22,333.69,3273.0,331.6631,332.0911,331.6134,332.0811,3273.0
2025-05-05 13:45:00,333.62,333.74,333.38,333.52,5008.0,332.0114,332.1309,331.7726,331.9119,5008.0
2025-05-05 13:50:00,333.56,333.79,333.48,333.72,7412.0,331.9517,332.1806,331.8721,332.111,7412.0
2025-05-05 13:55:00,333.7,333.7,333.06,333.38,7043.0,332.0911,332.0911,331.4541,331.7726,7043.0
2025-05-05 14:00:00,333.36,333.48,333.35,333.44,1200.0,331.7527,331.8721,331.7428,331.8323,1200.0
2025-05-05 14:05:00,333.46,333.46,333.1,333.27,4397.0,331.8522,331.8522,331.494,331.6631,4397.0
2025-05-05 14:10:00,333.27,333.76,332.95,333.69,6300.0,331.6631,332.1508,331.3447,332.0811,6300.0
2025-05-05 14:15:00,333.69,333.91,333.69,333.91,4091.0,332.0811,332.3001,332.0811,332.3001,4091.0
2025-05-05 14:20:00,333.91,333.99,333.46,333.99,4872.0,332.3001,332.3797,331.8522,332.3797,4872.0
2025-05-05 14:25:00,333.78,334.0,333.75,333.86,2100.0,332.1707,332.3896,332.1408,332.2503,2100.0
2025-05-05 14:30:00,333.86,334.17,333.85,334.11,1800.0,332.2503,332.5588,332.2403,332.4991,1800.0
2025-05-05 14:35:00,334.11,334.29,333.98,334.29,5666.0,332.4991,332.6782,332.3697,332.6782,5666.0
2025-05-05 14:40:00,334.2,334.23,334.15,334.17,2000.0,332.5887,332.6185,332.5389,332.5588,2000.0
2025-05-05 14:45:00,334.06,334.27,333.67,333.91,9394.0,332.4493,332.6583,332.0612,332.3001,9394.0
2025-05-05 14:50:00,333.84,333.93,333.46,333.79,5390.0,332.2304,332.32,331.8522,332.1806,5390.0
2025-05-05 14:55:00,333.79,333.97,333.46,333.97,7209.0,332.1806,332.3598,331.8522,332.3598,7209.0
2025-05-05 15:00:00,333.99,334.22,333.54,334.16,6480.0,332.3797,332.6086,331.9318,332.5488,6480.0
2025-05-05 15:05:00,334.12,334.45,334.12,334.32,3729.0,332.509,332.8374,332.509,332.7081,3729.0
2025-05-05 15:10:00,334.29,334.43,334.13,334.13,4388.0,332.6782,332.8175,332.519,332.519,4388.0
2025-05-05 15:15:00,334.21,334.25,333.66,334.0,5454.0,332.5986,332.6384,332.0513,332.3896,5454.0
2025-05-05 15:20:00,334.0,334.04,333.66,333.86,7237.0,332.3896,332.4294,332.0513,332.2503,7237.0
2025-05-05 15:25:00,334.06,334.28,333.96,334.12,8489.0,332.4493,332.6683,332.3498,332.509,8489.0
2025-05-05 15:30:00,334.15,334.29,334.05,334.12,11881.0,332.5389,332.6782,332.4394,332.509,11881.0
2025-05-05 15:35:00,334.12,334.47,334.0,334.09,11461.0,332.509,332.8574,332.3896,332.4792,11461.0
2025-05-05 15:40:00,334.09,334.09,333.64,334.03,11799.0,332.4792,332.4792,332.0314,332.4195,11799.0
2025-05-05 15:45:00,334.18,334.25,333.46,333.46,16969.0,332.5687,332.6384,331.8522,331.8522,16969.0
2025-05-05 15:50:00,333.46,333.84,333.32,333.7,26955.0,331.8522,332.2304,331.7129,332.0911,26955.0
2025-05-05 15:55:00,333.68,333.77,332.8,333.45,120333.0,332.0712,332.1607,331.1954,331.8423,120333.0
2025-05-06 09:30:00,332.88,334.95,332.72,333.98,18738.0,331.275,333.335,331.1158,332.3697,18738.0
2025-05-06 09:35:00,333.86,335.31,333.0,334.24,22368.0,332.2503,333.6933,331.3944,332.6285,22368.0
2025-05-06 09:40:00,334.24,334.25,333.55,333.63,7679.0,332.6285,332.6384,331.9418,332.0214,7679.0
2025-05-06 09:45:00,333.63,333.63,332.98,333.39,7239.0,332.0214,332.0214,331.3745,331.7826,7239.0
2025-05-06 09:50:00,333.59,333.88,332.7,333.19,8081.0,331.9816,332.2702,331.0959,331.5835,8081.0
2025-05-06 09:55:00,333.12,333.43,332.83,333.24,12686.0,331.5139,331.8224,331.2253,331.6333,12686.0
2025-05-06 10:00:00,333.23,333.23,332.06,332.58,16044.0,331.6233,331.6233,330.459,330.9765,16044.0
2025-05-06 10:05:00,332.32,332.87,332.32,332.56,3462.0,330.7177,331.2651,330.7177,330.9566,3462.0
2025-05-06 10:10:00,332.69,333.31,332.64,333.3,17358.0,331.0859,331.7029,331.0362,331.693,17358.0
2025-05-06 10:15:00,333.32,333.49,332.85,332.98,4589.0,331.7129,331.8821,331.2452,331.3745,4589.0
2025-05-06 10:20:00,333.19,333.2,332.27,332.27,3557.0,331.5835,331.5935,330.668,330.668,3557.0
2025-05-06 10:25:00,332.05,332.52,331.93,332.47,5656.0,330.449,330.9168,330.3296,330.867,5656.0
2025-05-06 10:30:00,332.18,332.52,332.18,332.33,5567.0,330.5784,330.9168,330.5784,330.7277,5567.0
2025-05-06 10:35:00,332.39,332.51,331.95,332.19,5656.0,330.7874,330.9068,330.3495,330.5883,5656.0
2025-05-06 10:40:00,332.18,332.74,331.95,332.74,4943.0,330.5784,331.1357,330.3495,331.1357,4943.0
2025-05-06 10:45:00,332.75,333.6,332.74,333.6,3949.0,331.1456,331.9915,331.1357,331.9915,3949.0
2025-05-06 10:50:00,333.41,333.87,333.41,333.49,8143.0,331.8025,332.2602,331.8025,331.8821,8143.0
2025-05-06 10:55:00,333.49,333.81,333.45,333.57,3834.0,331.8821,332.2005,331.8423,331.9617,3834.0
2025-05-06 11:00:00,333.78,334.41,333.51,334.38,87370.0,332.1707,332.7976,331.902,332.7678,87370.0
2025-05-06 11:05:00,334.49,334.71,333.89,334.11,8254.0,332.8773,333.0962,332.2801,332.4991,8254.0
2025-05-06 11:10:00,334.11,335.16,334.09,334.93,19622.0,332.4991,333.544,332.4792,333.3151,19622.0
2025-05-06 11:15:00,334.93,335.26,334.93,335.03,5053.0,333.3151,333.6435,333.3151,333.4147,5053.0
2025-05-06 11:20:00,335.03,335.03,334.55,334.85,18998.0,333.4147,333.4147,332.937,333.2355,18998.0
2025-05-06 11:25:00,334.81,335.13,334.52,334.81,105592.0,333.1957,333.5142,332.9071,333.1957,105592.0
2025-05-06 11:30:00,334.81,335.05,334.66,334.72,6658.0,333.1957,333.4346,333.0464,333.1061,6658.0
2025-05-06 11:35:00,334.62,334.71,334.19,334.19,9332.0,333.0066,333.0962,332.5787,332.5787,9332.0
2025-05-06 11:40:00,334.19,334.2,333.87,333.88,2752.0,332.5787,332.5887,332.2602,332.2702,2752.0
2025-05-06 11:45:00,333.88,334.04,333.87,333.98,2473.0,332.2702,332.4294,332.2602,332.3697,2473.0
2025-05-06 11:50:00,333.94,334.58,333.94,334.38,6335.0,332.3299,332.9668,332.3299,332.7678,6335.0
2025-05-06 11:55:00,334.39,335.0,334.36,334.76,10267.0,332.7777,333.3848,332.7479,333.146,10267.0
2025-05-06 12:00:00,334.93,334.94,334.59,334.68,16102.0,333.3151,333.3251,332.9768,333.0663,16102.0
2025-05-06 12:05:00,334.72,334.85,334.62,334.74,4780.0,333.1061,333.2355,333.0066,333.126,4780.0
2025-05-06 12:10:00,334.74,336.03,334.74,336.03,10655.0,333.126,334.4098,333.126,334.4098,10655.0
2025-05-06 12:15:00,336.06,337.0,335.85,335.85,23120.0,334.4397,335.3752,334.2307,334.2307,23120.0
2025-05-06 12:20:00,335.79,335.87,335.18,335.21,17240.0,334.171,334.2506,333.5639,333.5938,17240.0
2025-05-06 12:25:00,335.27,335.27,334.81,335.03,9689.0,333.6535,333.6535,333.1957,333.4147,9689.0
2025-05-06 12:30:00,335.1,335.25,334.77,334.88,4327.0,333.4843,333.6336,333.1559,333.2654,4327.0
2025-05-06 12:35:00,334.77,335.1,334.62,334.66,6776.0,333.1559,333.4843,333.0066,333.0464,6776.0
2025-05-06 12:40:00,334.78,334.83,334.56,334.65,4895.0,333.1659,333.2156,332.9469,333.0365,4895.0
2025-05-06 12:45:00,334.69,334.71,334.49,334.5,3504.0,333.0763,333.0962,332.8773,332.8872,3504.0
2025-05-06 12:50:00,334.34,334.64,334.34,334.44,2622.0,332.728,333.0265,332.728,332.8275,2622.0
2025-05-06 12:55:00,334.35,334.62,334.2,334.42,7512.0,332.7379,333.0066,332.5887,332.8076,7512.0
2025-05-06 13:00:00,334.41,334.54,334.23,334.36,6256.0,332.7976,332.927,332.6185,332.7479,6256.0
2025-05-06 13:05:00,334.44,334.88,334.33,334.61,12443.0,332.8275,333.2654,332.718,332.9967,12443.0
2025-05-06 13:10:00,334.78,334.99,334.78,334.99,3703.0,333.1659,333.3748,333.1659,333.3748,3703.0
2025-05-06 13:15:00,334.88,334.99,334.51,334.63,7023.0,333.2654,333.3748,332.8972,333.0166,7023.0
2025-05-06 13:20:00,334.6,334.6,334.18,334.19,2139.0,332.9867,332.9867,332.5687,332.5787,2139.0
2025-05-06 13:25:00,334.16,334.4,334.06,334.25,4076.0,332.5488,332.7877,332.4493,332.6384,4076.0
2025-05-06 13:30:00,334.26,334.47,333.86,334.02,12181.0,332.6484,332.8574,332.2503,332.4095,12181.0
2025-05-06 13:35:00,334.12,334.12,333.21,333.27,2303.0,332.509,332.509,331.6034,331.6631,2303.0
2025-05-06 13:40:00,333.26,333.26,332.77,332.88,2779.0,331.6532,331.6532,331.1655,331.275,2779.0
2025-05-06 13:45:00,332.88,332.88,332.47,332.55,2545.0,331.275,331.275,330.867,330.9466,2545.0
2025-05-06 13:50:00,332.57,332.97,332.57,332.95,3990.0,330.9665,331.3646,330.9665,331.3447,3990.0
2025-05-06 13:55:00,332.91,332.94,332.54,332.73,10201.0,331.3049,331.3347,330.9367,331.1257,10201.0
2025-05-06 14:00:00,332.66,333.3,332.65,333.1,8602.0,331.0561,331.693,331.0461,331.494,8602.0
2025-05-06 14:05:00,333.13,333.24,332.97,333.24,5785.0,331.5238,331.6333,331.3646,331.6333,5785.0
2025-05-06 14:10:00,333.1,333.23,332.97,333.07,4548.0,331.494,331.6233,331.3646,331.4641,4548.0
2025-05-06 14:15:00,333.07,333.37,332.84,333.29,5715.0,331.4641,331.7627,331.2352,331.683,5715.0
2025-05-06 14:20:00,333.36,333.36,333.16,333.24,1470.0,331.7527,331.7527,331.5537,331.6333,1470.0
2025-05-06 14:25:00,333.24,333.36,332.96,333.23,5901.0,331.6333,331.7527,331.3546,331.6233,5901.0
2025-05-06 14:30:00,333.26,333.75,333.18,333.54,4992.0,331.6532,332.1408,331.5736,331.9318,4992.0
2025-05-06 14:35:00,333.55,333.57,333.04,333.22,8038.0,331.9418,331.9617,331.4342,331.6134,8038.0
2025-05-06 14:40:00,333.22,333.25,332.57,332.57,12700.0,331.6134,331.6432,330.9665,330.9665,12700.0
2025-05-06 14:45:00,332.54,333.02,332.41,332.92,4837.0,330.9367,331.4143,330.8073,331.3148,4837.0
2025-05-06 14:50:00,332.9,332.96,332.55,332.67,8869.0,331.2949,331.3546,330.9466,331.066,8869.0
2025-05-06 14:55:00,332.75,333.1,332.75,333.1,2829.0,331.1456,331.494,331.1456,331.494,2829.0
2025-05-06 15:00:00,333.07,333.75,332.95,333.4,9394.0,331.4641,332.1408,331.3447,331.7925,9394.0
2025-05-06 15:05:00,333.38,333.54,333.25,333.46,4406.0,331.7726,331.9318,331.6432,331.8522,4406.0
2025-05-06 15:10:00,333.43,333.63,333.36,333.47,8647.0,331.8224,332.0214,331.7527,331.8622,8647.0
2025-05-06 15:15:00,333.51,333.88,333.5,333.84,7594.0,331.902,332.2702,331.892,332.2304,7594.0
2025-05-06 15:20:00,333.87,334.05,333.78,333.88,4460.0,332.2602,332.4394,332.1707,332.2702,4460.0
2025-05-06 15:25:00,333.87,334.36,333.83,334.3,28394.0,332.2602,332.7479,332.2204,332.6882,28394.0
2025-05-06 15:30:00,334.21,334.47,333.76,334.19,27249.0,332.5986,332.8574,332.1508,332.5787,27249.0
2025-05-06 15:35:00,334.3,334.59,334.22,334.31,6071.0,332.6882,332.9768,332.6086,332.6981,6071.0
2025-05-06 15:40:00,334.47,334.59,334.16,334.5,14167.0,332.8574,332.9768,332.5488,332.8872,14167.0
2025-05-06 15:45:00,334.5,334.59,334.05,334.24,20400.0,332.8872,332.9768,332.4394,332.6285,20400.0
2025-05-06 15:50:00,334.24,334.24,333.72,333.8,24165.0,332.6285,332.6285,332.111,332.1906,24165.0
2025-05-06 15:55:00,333.75,334.21,333.44,333.6,91257.0,332.1408,332.5986,331.8323,331.9915,91257.0
2025-05-07 09:30:00,335.0,335.87,333.42,334.44,28820.0,333.3848,334.2506,331.8124,332.8275,28820.0
2025-05-07 09:35:00,334.35,334.99,333.67,334.49,2801.0,332.7379,333.3748,332.0612,332.8773,2801.0
2025-05-07 09:40:00,334.14,334.49,333.65,334.12,2984.0,332.5289,332.8773,332.0413,332.509,2984.0
2025-05-07 09:45:00,334.13,335.53,334.09,334.12,5948.0,332.519,333.9122,332.4792,332.509,5948.0
2025-05-07 09:50:00,333.47,335.13,333.47,335.13,3227.0,331.8622,333.5142,331.8622,333.5142,3227.0
2025-05-07 09:55:00,335.31,335.4,334.23,334.79,8823.0,333.6933,333.7829,332.6185,333.1758,8823.0
2025-05-07 10:00:00,334.79,335.01,334.01,334.01,8043.0,333.1758,333.3947,332.3996,332.3996,8043.0
2025-05-07 10:05:00,334.2,334.23,333.39,333.69,4070.0,332.5887,332.6185,331.7826,332.0811,4070.0
2025-05-07 10:10:00,333.4,333.61,332.61,332.61,2134.0,331.7925,332.0015,331.0063,331.0063,2134.0
2025-05-07 10:15:00,332.36,332.86,332.36,332.86,2236.0,330.7575,331.2551,330.7575,331.2551,2236.0
2025-05-07 10:20:00,332.88,332.98,331.98,332.18,10194.0,331.275,331.3745,330.3794,330.5784,10194.0
2025-05-07 10:25:00,332.18,332.87,332.17,332.66,14040.0,330.5784,331.2651,330.5684,331.0561,14040.0
2025-05-07 10:30:00,333.01,333.6,332.87,333.52,10919.0,331.4044,331.9915,331.2651,331.9119,10919.0
2025-05-07 10:35:00,333.43,333.97,333.42,333.75,2438.0,331.8224,332.3598,331.8124,332.1408,2438.0
2025-05-07 10:40:00,333.75,334.26,333.75,334.15,2737.0,332.1408,332.6484,332.1408,332.5389,2737.0
2025-05-07 10:45:00,334.13,334.15,333.45,333.45,4536.0,332.519,332.5389,331.8423,331.8423,4536.0
2025-05-07 10:50:00,333.66,333.73,332.65,332.9,6333.0,332.0513,332.1209,331.0461,331.2949,6333.0
2025-05-07 10:55:00,332.65,332.66,332.2,332.33,2666.0,331.0461,331.0561,330.5983,330.7277,2666.0
2025-05-07 11:00:00,332.14,332.36,331.84,331.84,2137.0,330.5386,330.7575,330.24,330.24,2137.0
2025-05-07 11:05:00,331.76,332.05,331.62,331.82,3548.0,330.1604,330.449,330.0211,330.2201,3548.0
2025-05-07 11:10:00,331.6,331.79,331.32,331.7,6939.0,330.0012,330.1903,329.7225,330.1007,6939.0
2025-05-07 11:15:00,331.33,331.85,331.33,331.71,3252.0,329.7325,330.25,329.7325,330.1107,3252.0
2025-05-07 11:20:00,331.63,332.42,331.53,332.38,6451.0,330.031,330.8172,329.9315,330.7774,6451.0
2025-05-07 11:25:00,332.37,332.69,332.37,332.52,8272.0,330.7675,331.0859,330.7675,330.9168,8272.0
2025-05-07 11:30:00,332.14,332.4,332.14,332.4,1700.0,330.5386,330.7973,330.5386,330.7973,1700.0
2025-05-07 11:35:00,332.24,332.31,331.94,331.99,6673.0,330.6381,330.7078,330.3395,330.3893,6673.0
2025-05-07 11:40:00,332.0,332.3,331.89,331.89,3013.0,330.3993,330.6978,330.2898,330.2898,3013.0
2025-05-07 11:45:00,331.79,331.97,331.79,331.97,2000.0,330.1903,330.3694,330.1903,330.3694,2000.0
2025-05-07 11:50:00,331.66,332.06,331.66,331.89,3631.0,330.0609,330.459,330.0609,330.2898,3631.0
2025-05-07 11:55:00,331.86,331.99,331.76,331.82,2158.0,330.2599,330.3893,330.1604,330.2201,2158.0
2025-05-07 12:00:00,331.79,331.98,331.77,331.88,4057.0,330.1903,330.3794,330.1704,330.2798,4057.0
2025-05-07 12:05:00,331.88,331.99,331.84,331.89,4027.0,330.2798,330.3893,330.24,330.2898,4027.0
2025-05-07 12:10:00,331.91,332.47,331.88,332.31,7198.0,330.3097,330.867,330.2798,330.7078,7198.0
2025-05-07 12:15:00,332.42,332.88,332.35,332.88,2264.0,330.8172,331.275,330.7476,331.275,2264.0
2025-05-07 12:20:00,332.88,333.27,332.86,333.26,4331.0,331.275,331.6631,331.2551,331.6532,4331.0
2025-05-07 12:25:00,333.11,333.34,332.93,333.34,4513.0,331.5039,331.7328,331.3248,331.7328,4513.0
2025-05-07 12:30:00,333.4,333.47,333.14,333.42,2740.0,331.7925,331.8622,331.5338,331.8124,2740.0
2025-05-07 12:35:00,333.26,333.67,333.17,333.66,6322.0,331.6532,332.0612,331.5636,332.0513,6322.0
2025-05-07 12:40:00,333.76,333.8,333.48,333.48,1708.0,332.1508,332.1906,331.8721,331.8721,1708.0
2025-05-07 12:45:00,333.48,333.48,333.2,333.2,1134.0,331.8721,331.8721,331.5935,331.5935,1134.0
2025-05-07 12:50:00,333.02,333.33,332.94,333.33,884.0,331.4143,331.7228,331.3347,331.7228,884.0
2025-05-07 12:55:00,333.34,333.49,333.3,333.46,1257.0,331.7328,331.8821,331.693,331.8522,1257.0
2025-05-07 13:00:00,333.46,333.64,333.35,333.64,2163.0,331.8522,332.0314,331.7428,332.0314,2163.0
2025-05-07 13:05:00,333.65,333.95,333.65,333.81,3604.0,332.0413,332.3399,332.0413,332.2005,3604.0
2025-05-07 13:10:00,333.82,333.9,333.82,333.88,656.0,332.2105,332.2901,332.2105,332.2702,656.0
2025-05-07 13:15:00,333.88,334.19,333.88,334.07,2685.0,332.2702,332.5787,332.2702,332.4593,2685.0
2025-05-07 13:20:00,334.08,334.19,333.93,334.19,2102.0,332.4692,332.5787,332.32,332.5787,2102.0
2025-05-07 13:25:00,334.03,334.03,333.64,333.64,600.0,332.4195,332.4195,332.0314,332.0314,600.0
2025-05-07 13:30:00,333.62,333.62,333.43,333.47,1248.0,332.0114,332.0114,331.8224,331.8622,1248.0
2025-05-07 13:35:00,333.42,333.59,333.06,333.18,2020.0,331.8124,331.9816,331.4541,331.5736,2020.0
2025-05-07 13:40:00,333.3,333.38,333.19,333.19,1912.0,331.693,331.7726,331.5835,331.5835,1912.0
2025-05-07 13:45:00,333.25,333.26,333.23,333.26,654.0,331.6432,331.6532,331.6233,331.6532,654.0
2025-05-07 13:50:00,333.26,333.26,332.98,332.98,2498.0,331.6532,331.6532,331.3745,331.3745,2498.0
2025-05-07 13:55:00,333.21,333.44,333.01,333.39,2935.0,331.6034,331.8323,331.4044,331.7826,2935.0
2025-05-07 14:00:00,333.24,333.68,332.99,333.57,5919.0,331.6333,332.0712,331.3845,331.9617,5919.0
2025-05-07 14:05:00,333.55,333.55,332.52,332.52,11989.0,331.9418,331.9418,330.9168,330.9168,11989.0
2025-05-07 14:10:00,332.9,333.15,332.71,332.8,15023.0,331.2949,331.5437,331.1058,331.1954,15023.0
2025-05-07 14:15:00,332.75,333.03,332.74,332.85,3351.0,331.1456,331.4243,331.1357,331.2452,3351.0
2025-05-07 14:20:00,333.23,333.79,333.09,333.37,3814.0,331.6233,332.1806,331.484,331.7627,3814.0
2025-05-07 14:25:00,333.24,333.62,333.24,333.35,924.0,331.6333,332.0114,331.6333,331.7428,924.0
2025-05-07 14:30:00,333.22,333.97,333.22,333.92,1338.0,331.6134,332.3598,331.6134,332.31,1338.0
2025-05-07 14:35:00,333.75,334.21,333.62,333.86,5014.0,332.1408,332.5986,332.0114,332.2503,5014.0
2025-05-07 14:40:00,333.94,334.33,333.94,334.03,2123.0,332.3299,332.718,332.3299,332.4195,2123.0
2025-05-07 14:45:00,334.0,334.08,333.25,333.47,5476.0,332.3896,332.4692,331.6432,331.8622,5476.0
2025-05-07 14:50:00,333.39,333.57,333.37,333.57,1108.0,331.7826,331.9617,331.7627,331.9617,1108.0
2025-05-07 14:55:00,333.75,334.72,333.75,334.72,4593.0,332.1408,333.1061,332.1408,333.1061,4593.0
2025-05-07 15:00:00,334.63,334.8,334.47,334.8,3716.0,333.0166,333.1858,332.8574,333.1858,3716.0
2025-05-07 15:05:00,334.62,335.07,334.58,334.9,7459.0,333.0066,333.4545,332.9668,333.2853,7459.0
2025-05-07 15:10:00,334.84,335.05,334.61,335.05,4820.0,333.2256,333.4346,332.9967,333.4346,4820.0
2025-05-07 15:15:00,335.0,335.19,334.7,335.05,55796.0,333.3848,333.5739,333.0862,333.4346,55796.0
2025-05-07 15:20:00,335.0,335.53,334.92,335.13,20563.0,333.3848,333.9122,333.3052,333.5142,20563.0
2025-05-07 15:25:00,335.13,335.13,334.49,334.6,26031.0,333.5142,333.5142,332.8773,332.9867,26031.0
2025-05-07 15:30:00,334.5,334.78,334.4,334.48,13203.0,332.8872,333.1659,332.7877,332.8673,13203.0
2025-05-07 15:35:00,334.47,335.01,334.44,334.81,5750.0,332.8574,333.3947,332.8275,333.1957,5750.0
2025-05-07 15:40:00,334.9,335.33,334.75,334.82,39926.0,333.2853,333.7132,333.136,333.2057,39926.0
2025-05-07 15:45:00,334.94,335.02,334.22,334.65,21064.0,333.3251,333.4047,332.6086,333.0365,21064.0
2025-05-07 15:50:00,334.56,335.18,334.47,335.0,47713.0,332.9469,333.5639,332.8574,333.3848,47713.0
2025-05-07 15:55:00,334.9,335.17,334.34,334.4,95964.0,333.2853,333.554,332.728,332.7877,95964.0
2025-05-08 09:30:00,333.08,334.12,330.21,333.94,30813.0,331.4741,332.509,328.6179,332.3299,30813.0
2025-05-08 09:35:00,334.13,335.14,334.12,334.81,2100.0,332.519,333.5241,332.509,333.1957,2100.0
2025-05-08 09:40:00,335.34,335.34,334.4,334.56,1413.0,333.7232,333.7232,332.7877,332.9469,1413.0
2025-05-08 09:45:00,334.49,335.0,334.14,334.85,8944.0,332.8773,333.3848,332.5289,333.2355,8944.0
2025-05-08 09:50:00,334.75,335.0,334.61,334.8,1883.0,333.136,333.3848,332.9967,333.1858,1883.0
2025-05-08 09:55:00,334.71,334.88,334.37,334.55,10444.0,333.0962,333.2654,332.7578,332.937,10444.0
2025-05-08 10:00:00,334.55,336.1,334.51,335.95,32862.0,332.937,334.4795,332.8972,334.3302,32862.0
2025-05-08 10:05:00,336.05,336.48,335.7,336.37,31991.0,334.4297,334.8577,334.0814,334.7482,31991.0
2025-05-08 10:10:00,336.37,336.76,336.08,336.08,4318.0,334.7482,335.1363,334.4596,334.4596,4318.0
2025-05-08 10:15:00,336.06,336.64,335.76,336.63,700.0,334.4397,335.0169,334.1411,335.0069,700.0
2025-05-08 10:20:00,336.56,337.08,336.55,336.61,12251.0,334.9373,335.4548,334.9273,334.987,12251.0
2025-05-08 10:25:00,336.77,337.25,336.18,336.19,8187.0,335.1463,335.6239,334.5591,334.5691,8187.0
2025-05-08 10:30:00,336.25,336.33,335.22,335.42,10535.0,334.6288,334.7084,333.6037,333.8028,10535.0
2025-05-08 10:35:00,335.42,335.42,334.48,334.77,3107.0,333.8028,333.8028,332.8673,333.1559,3107.0
2025-05-08 10:40:00,334.57,334.63,334.06,334.11,1900.0,332.9569,333.0166,332.4493,332.4991,1900.0
2025-05-08 10:45:00,334.11,334.19,333.83,333.92,2163.0,332.4991,332.5787,332.2204,332.31,2163.0
2025-05-08 10:50:00,333.91,334.42,333.42,333.47,2844.0,332.3001,332.8076,331.8124,331.8622,2844.0
2025-05-08 10:55:00,333.58,333.67,333.46,333.56,900.0,331.9716,332.0612,331.8522,331.9517,900.0
2025-05-08 11:00:00,333.32,333.52,332.99,333.08,2007.0,331.7129,331.9119,331.3845,331.4741,2007.0
2025-05-08 11:05:00,333.23,334.2,333.22,334.2,3400.0,331.6233,332.5887,331.6134,332.5887,3400.0
2025-05-08 11:10:00,334.4,334.77,334.33,334.77,1950.0,332.7877,333.1559,332.718,333.1559,1950.0
2025-05-08 11:15:00,334.77,335.14,334.72,335.02,8941.0,333.1559,333.5241,333.1061,333.4047,8941.0
2025-05-08 11:20:00,334.74,335.21,334.65,334.74,6091.0,333.126,333.5938,333.0365,333.126,6091.0
2025-05-08 11:25:00,335.0,335.13,334.1,334.65,8711.0,333.3848,333.5142,332.4891,333.0365,8711.0
2025-05-08 11:30:00,334.0,334.29,333.92,334.1,3162.0,332.3896,332.6782,332.31,332.4891,3162.0
2025-05-08 11:35:00,333.94,334.21,333.72,334.21,1600.0,332.3299,332.5986,332.111,332.5986,1600.0
2025-05-08 11:40:00,334.18,334.63,334.08,334.25,3500.0,332.5687,333.0166,332.4692,332.6384,3500.0
2025-05-08 11:45:00,334.47,334.6,334.38,334.54,2381.0,332.8574,332.9867,332.7678,332.927,2381.0
2025-05-08 11:50:00,334.51,335.35,334.21,335.08,6831.0,332.8972,333.7331,332.5986,333.4644,6831.0
2025-05-08 11:55:00,335.02,335.02,334.32,334.6,1913.0,333.4047,333.4047,332.7081,332.9867,1913.0
2025-05-08 12:00:00,334.19,334.89,334.19,334.56,944.0,332.5787,333.2753,332.5787,332.9469,944.0
2025-05-08 12:05:00,334.62,334.93,334.61,334.93,972.0,333.0066,333.3151,332.9967,333.3151,972.0
2025-05-08 12:10:00,334.92,334.92,334.58,334.82,600.0,333.3052,333.3052,332.9668,333.2057,600.0
2025-05-08 12:15:00,335.0,335.3,334.73,335.3,5734.0,333.3848,333.6833,333.1161,333.6833,5734.0
2025-05-08 12:20:00,335.5,335.8,335.41,335.8,2422.0,333.8824,334.1809,333.7928,334.1809,2422.0
2025-05-08 12:25:00,335.5,335.59,335.37,335.54,2610.0,333.8824,333.9719,333.753,333.9222,2610.0
2025-05-08 12:30:00,335.72,335.72,335.48,335.65,1673.0,334.1013,334.1013,333.8625,334.0317,1673.0
2025-05-08 12:35:00,335.64,336.07,335.64,336.07,4440.0,334.0217,334.4496,334.0217,334.4496,4440.0
2025-05-08 12:40:00,336.12,336.22,336.0,336.16,5885.0,334.4994,334.5989,334.38,334.5392,5885.0
2025-05-08 12:45:00,336.06,336.68,336.06,336.68,17242.0,334.4397,335.0567,334.4397,335.0567,17242.0
2025-05-08 12:50:00,336.57,336.61,336.44,336.57,3557.0,334.9472,334.987,334.8179,334.9472,3557.0
2025-05-08 12:55:00,336.48,336.58,336.31,336.42,16146.0,334.8577,334.9572,334.6885,334.7979,16146.0
2025-05-08 13:00:00,336.56,336.75,336.33,336.67,12703.0,334.9373,335.1264,334.7084,335.0467,12703.0
2025-05-08 13:05:00,336.65,336.66,336.4,336.45,5413.0,335.0268,335.0368,334.778,334.8278,5413.0
2025-05-08 13:10:00,336.49,336.68,336.46,336.58,3510.0,334.8676,335.0567,334.8378,334.9572,3510.0
2025-05-08 13:15:00,336.5,336.63,336.34,336.61,8102.0,334.8776,335.0069,334.7183,334.987,8102.0
2025-05-08 13:20:00,336.64,336.66,336.5,336.62,1193.0,335.0169,335.0368,334.8776,334.997,1193.0
2025-05-08 13:25:00,336.45,336.72,336.45,336.72,1131.0,334.8278,335.0965,334.8278,335.0965,1131.0
2025-05-08 13:30:00,336.72,336.9,336.72,336.79,1315.0,335.0965,335.2756,335.0965,335.1662,1315.0
2025-05-08 13:35:00,336.76,336.88,336.64,336.7,1348.0,335.1363,335.2557,335.0169,335.0766,1348.0
2025-05-08 13:40:00,336.74,336.93,336.74,336.83,947.0,335.1164,335.3055,335.1164,335.206,947.0
2025-05-08 13:45:00,336.64,336.77,336.59,336.63,1207.0,335.0169,335.1463,334.9671,335.0069,1207.0
2025-05-08 13:50:00,336.65,336.72,336.65,336.68,1041.0,335.0268,335.0965,335.0268,335.0567,1041.0
2025-05-08 13:55:00,336.55,336.61,336.0,336.04,9927.0,334.9273,334.987,334.38,334.4198,9927.0
2025-05-08 14:00:00,336.12,336.14,335.63,335.75,3217.0,334.4994,334.5193,334.0118,334.1312,3217.0
2025-05-08 14:05:00,335.76,336.19,335.76,336.12,1605.0,334.1411,334.5691,334.1411,334.4994,1605.0
2025-05-08 14:10:00,336.19,336.3,336.11,336.18,1858.0,334.5691,334.6785,334.4894,334.5591,1858.0
2025-05-08 14:15:00,336.26,336.33,335.44,335.59,9333.0,334.6387,334.7084,333.8227,333.9719,9333.0
2025-05-08 14:20:00,335.63,335.64,335.11,335.11,6386.0,334.0118,334.0217,333.4943,333.4943,6386.0
2025-05-08 14:25:00,335.36,335.38,334.99,335.19,3829.0,333.7431,333.763,333.3748,333.5739,3829.0
2025-05-08 14:30:00,335.26,335.83,335.22,335.69,3831.0,333.6435,334.2108,333.6037,334.0715,3831.0
2025-05-08 14:35:00,335.69,335.69,335.45,335.54,6268.0,334.0715,334.0715,333.8326,333.9222,6268.0
2025-05-08 14:40:00,335.65,335.82,335.65,335.79,1820.0,334.0317,334.2008,334.0317,334.171,1820.0
2025-05-08 14:45:00,335.79,336.28,335.78,336.11,6850.0,334.171,334.6586,334.161,334.4894,6850.0
2025-05-08 14:50:00,336.1,336.2,335.98,336.06,3725.0,334.4795,334.579,334.3601,334.4397,3725.0
2025-05-08 14:55:00,336.13,336.17,335.92,336.0,11785.0,334.5093,334.5492,334.3004,334.38,11785.0
2025-05-08 15:00:00,336.02,336.02,335.32,335.5,16675.0,334.3999,334.3999,333.7033,333.8824,16675.0
2025-05-08 15:05:00,335.51,335.57,335.25,335.34,7533.0,333.8923,333.952,333.6336,333.7232,7533.0
2025-05-08 15:10:00,335.34,335.34,335.04,335.22,5810.0,333.7232,333.7232,333.4246,333.6037,5810.0
2025-05-08 15:15:00,335.18,335.6,335.12,335.6,6069.0,333.5639,333.9819,333.5042,333.9819,6069.0
2025-05-08 15:20:00,335.56,335.94,335.56,335.66,7198.0,333.9421,334.3203,333.9421,334.0416,7198.0
2025-05-08 15:25:00,335.66,335.68,335.45,335.49,5829.0,334.0416,334.0615,333.8326,333.8724,5829.0
2025-05-08 15:30:00,335.44,335.62,335.27,335.48,8792.0,333.8227,334.0018,333.6535,333.8625,8792.0
2025-05-08 15:35:00,335.49,335.63,334.99,335.15,13676.0,333.8724,334.0118,333.3748,333.5341,13676.0
2025-05-08 15:40:00,335.12,335.49,335.01,335.45,11703.0,333.5042,333.8724,333.3947,333.8326,11703.0
2025-05-08 15:45:00,335.4,335.4,334.78,334.97,17362.0,333.7829,333.7829,333.1659,333.3549,17362.0
2025-05-08 15:50:00,334.83,334.84,333.56,333.56,27779.0,333.2156,333.2256,331.9517,331.9517,27779.0
2025-05-08 15:55:00,333.59,333.66,332.96,333.1,71395.0,331.9816,332.0513,331.3546,331.494,71395.0
2025-05-09 09:30:00,333.19,334.16,332.74,332.74,15321.0,331.5835,332.5488,331.1357,331.1357,15321.0
2025-05-09 09:35:00,333.23,333.82,332.74,333.29,6576.0,331.6233,332.2105,331.1357,331.683,6576.0
2025-05-09 09:40:00,333.32,333.38,332.36,332.65,5185.0,331.7129,331.7726,330.7575,331.0461,5185.0
2025-05-09 09:45:00,332.64,333.08,332.09,332.09,2872.0,331.0362,331.4741,330.4888,330.4888,2872.0
2025-05-09 09:50:00,332.01,332.45,331.84,331.99,5099.0,330.4092,330.8471,330.24,330.3893,5099.0
2025-05-09 09:55:00,332.12,332.49,331.96,332.49,2642.0,330.5187,330.8869,330.3595,330.8869,2642.0
2025-05-09 10:00:00,332.25,332.71,331.98,332.6,3570.0,330.6481,331.1058,330.3794,330.9964,3570.0
2025-05-09 10:05:00,332.91,333.32,332.84,333.32,1750.0,331.3049,331.7129,331.2352,331.7129,1750.0
2025-05-09 10:10:00,333.31,333.98,333.3,333.98,4300.0,331.7029,332.3697,331.693,332.3697,4300.0
2025-05-09 10:15:00,333.81,333.82,333.33,333.78,2820.0,332.2005,332.2105,331.7228,332.1707,2820.0
2025-05-09 10:20:00,333.72,334.43,333.63,334.23,4269.0,332.111,332.8175,332.0214,332.6185,4269.0
2025-05-09 10:25:00,334.22,334.23,333.84,333.86,3825.0,332.6086,332.6185,332.2304,332.2503,3825.0
2025-05-09 10:30:00,333.86,333.96,333.2,333.21,9652.0,332.2503,332.3498,331.5935,331.6034,9652.0
2025-05-09 10:35:00,333.35,334.23,333.2,334.18,8873.0,331.7428,332.6185,331.5935,332.5687,8873.0
2025-05-09 10:40:00,334.15,334.56,334.15,334.39,5170.0,332.5389,332.9469,332.5389,332.7777,5170.0
2025-05-09 10:45:00,334.19,334.21,333.69,333.69,2010.0,332.5787,332.5986,332.0811,332.0811,2010.0
2025-05-09 10:50:00,333.58,333.68,333.19,333.19,2050.0,331.9716,332.0712,331.5835,331.5835,2050.0
2025-05-09 10:55:00,333.35,333.57,333.17,333.19,1800.0,331.7428,331.9617,331.5636,331.5835,1800.0
2025-05-09 11:00:00,333.22,333.65,333.16,333.59,1961.0,331.6134,332.0413,331.5537,331.9816,1961.0
2025-05-09 11:05:00,333.4,333.58,333.34,333.39,1007.0,331.7925,331.9716,331.7328,331.7826,1007.0
2025-05-09 11:10:00,333.27,333.28,332.85,333.09,2232.0,331.6631,331.6731,331.2452,331.484,2232.0
2025-05-09 11:15:00,333.04,333.04,332.79,332.81,984.0,331.4342,331.4342,331.1855,331.2054,984.0
2025-05-09 11:20:00,332.54,332.71,332.54,332.61,1040.0,330.9367,331.1058,330.9367,331.0063,1040.0
2025-05-09 11:25:00,332.61,332.88,332.61,332.67,3076.0,331.0063,331.275,331.0063,331.066,3076.0
2025-05-09 11:30:00,332.8,332.93,332.41,332.73,7874.0,331.1954,331.3248,330.8073,331.1257,7874.0
2025-05-09 11:35:00,333.11,333.34,333.11,333.33,1500.0,331.5039,331.7328,331.5039,331.7228,1500.0
2025-05-09 11:40:00,333.31,333.36,333.2,333.25,1283.0,331.7029,331.7527,331.5935,331.6432,1283.0
2025-05-09 11:45:00,333.21,333.41,333.21,333.41,1885.0,331.6034,331.8025,331.6034,331.8025,1885.0
2025-05-09 11:50:00,333.22,333.64,333.21,333.55,1648.0,331.6134,332.0314,331.6034,331.9418,1648.0
2025-05-09 11:55:00,333.81,333.85,333.69,333.69,817.0,332.2005,332.2403,332.0811,332.0811,817.0
2025-05-09 12:00:00,333.89,333.98,333.86,333.88,1435.0,332.2801,332.3697,332.2503,332.2702,1435.0
2025-05-09 12:05:00,333.9,335.0,333.73,334.81,4188.0,332.2901,333.3848,332.1209,333.1957,4188.0
2025-05-09 12:10:00,334.81,334.81,334.37,334.4,4134.0,333.1957,333.1957,332.7578,332.7877,4134.0
2025-05-09 12:15:00,334.38,334.39,334.22,334.28,1214.0,332.7678,332.7777,332.6086,332.6683,1214.0
2025-05-09 12:20:00,334.33,334.52,333.86,333.87,2603.0,332.718,332.9071,332.2503,332.2602,2603.0
2025-05-09 12:25:00,333.82,333.83,333.65,333.69,837.0,332.2105,332.2204,332.0413,332.0811,837.0
2025-05-09 12:30:00,333.61,333.61,333.35,333.43,1741.0,332.0015,332.0015,331.7428,331.8224,1741.0
2025-05-09 12:35:00,333.59,333.89,333.59,333.81,1939.0,331.9816,332.2801,331.9816,332.2005,1939.0
2025-05-09 12:40:00,333.68,333.68,333.38,333.47,535.0,332.0712,332.0712,331.7726,331.8622,535.0
2025-05-09 12:45:00,333.52,333.52,333.34,333.51,1069.0,331.9119,331.9119,331.7328,331.902,1069.0
2025-05-09 12:50:00,333.4,333.4,332.99,333.06,1525.0,331.7925,331.7925,331.3845,331.4541,1525.0
2025-05-09 12:55:00,333.12,333.12,332.96,332.99,350.0,331.5139,331.5139,331.3546,331.3845,350.0
2025-05-09 13:00:00,332.93,333.14,332.86,333.02,891.0,331.3248,331.5338,331.2551,331.4143,891.0
2025-05-09 13:05:00,333.05,333.44,333.04,333.37,1496.0,331.4442,331.8323,331.4342,331.7627,1496.0
2025-05-09 13:10:00,333.53,333.56,333.11,333.11,1670.0,331.9219,331.9517,331.5039,331.5039,1670.0
2025-05-09 13:15:00,333.16,333.73,333.15,333.7,2964.0,331.5537,332.1209,331.5437,332.0911,2964.0
2025-05-09 13:20:00,333.86,334.04,333.76,333.96,3400.0,332.2503,332.4294,332.1508,332.3498,3400.0
2025-05-09 13:25:00,333.98,334.05,333.86,333.87,3100.0,332.3697,332.4394,332.2503,332.2602,3100.0
2025-05-09 13:30:00,333.86,333.86,333.58,333.63,2129.0,332.2503,332.2503,331.9716,332.0214,2129.0
2025-05-09 13:35:00,333.75,333.78,333.48,333.66,887.0,332.1408,332.1707,331.8721,332.0513,887.0
2025-05-09 13:40:00,333.88,333.88,333.82,333.85,519.0,332.2702,332.2702,332.2105,332.2403,519.0
2025-05-09 13:45:00,333.93,333.94,333.76,333.94,1232.0,332.32,332.3299,332.1508,332.3299,1232.0
2025-05-09 13:50:00,333.87,333.88,333.7,333.73,906.0,332.2602,332.2702,332.0911,332.1209,906.0
2025-05-09 13:55:00,333.95,334.0,333.58,333.58,600.0,332.3399,332.3896,331.9716,331.9716,600.0
2025-05-09 14:00:00,333.89,333.89,333.73,333.73,6045.0,332.2801,332.2801,332.1209,332.1209,6045.0
2025-05-09 14:05:00,333.84,333.84,333.71,333.72,3068.0,332.2304,332.2304,332.101,332.111,3068.0
2025-05-09 14:10:00,333.81,334.02,333.77,334.02,1130.0,332.2005,332.4095,332.1607,332.4095,1130.0
2025-05-09 14:15:00,333.94,333.95,333.65,333.76,1302.0,332.3299,332.3399,332.0413,332.1508,1302.0
2025-05-09 14:20:00,333.7,333.73,333.47,333.6,942.0,332.0911,332.1209,331.8622,331.9915,942.0
2025-05-09 14:25:00,333.47,333.57,333.24,333.25,1590.0,331.8622,331.9617,331.6333,331.6432,1590.0
2025-05-09 14:30:00,333.08,333.55,333.08,333.55,1643.0,331.4741,331.9418,331.4741,331.9418,1643.0
2025-05-09 14:35:00,333.49,334.46,333.47,334.46,5407.0,331.8821,332.8474,331.8622,332.8474,5407.0
2025-05-09 14:40:00,334.47,334.74,334.36,334.52,1734.0,332.8574,333.126,332.7479,332.9071,1734.0
2025-05-09 14:45:00,334.49,334.65,334.42,334.53,2864.0,332.8773,333.0365,332.8076,332.9171,2864.0
2025-05-09 14:50:00,334.57,334.72,334.45,334.5,4255.0,332.9569,333.1061,332.8374,332.8872,4255.0
2025-05-09 14:55:00,334.64,334.68,334.44,334.59,4456.0,333.0265,333.0663,332.8275,332.9768,4456.0
2025-05-09 15:00:00,334.68,335.04,334.68,334.98,1996.0,333.0663,333.4246,333.0663,333.3649,1996.0
2025-05-09 15:05:00,335.06,335.4,334.8,335.28,13452.0,333.4445,333.7829,333.1858,333.6634,13452.0
2025-05-09 15:10:00,335.35,335.35,334.85,335.06,8873.0,333.7331,333.7331,333.2355,333.4445,8873.0
2025-05-09 15:15:00,335.22,335.42,335.02,335.19,4785.0,333.6037,333.8028,333.4047,333.5739,4785.0
2025-05-09 15:20:00,335.25,335.25,334.72,334.78,5655.0,333.6336,333.6336,333.1061,333.1659,5655.0
2025-05-09 15:25:00,334.89,334.89,334.51,334.56,2131.0,333.2753,333.2753,332.8972,332.9469,2131.0
2025-05-09 15:30:00,334.56,334.56,334.05,334.23,3562.0,332.9469,332.9469,332.4394,332.6185,3562.0
2025-05-09 15:35:00,334.3,334.35,334.11,334.13,1909.0,332.6882,332.7379,332.4991,332.519,1909.0
2025-05-09 15:40:00,334.02,334.07,333.87,333.99,7812.0,332.4095,332.4593,332.2602,332.3797,7812.0
2025-05-09 15:45:00,333.79,333.88,333.51,333.86,4100.0,332.1806,332.2702,331.902,332.2503,4100.0
2025-05-09 15:50:00,333.93,333.93,333.56,333.75,6809.0,332.32,332.32,331.9517,332.1408,6809.0
2025-05-09 15:55:00,333.6,333.75,333.17,333.46,27034.0,331.9915,332.1408,331.5636,331.8522,27034.0
2025-05-12 09:30:00,324.08,325.0,320.01,322.54,105689.0,322.5174,323.433,318.4671,320.9849,105689.0
2025-05-12 09:35:00,322.55,326.98,321.08,326.68,49008.0,320.9948,325.4035,319.5319,325.1049,49008.0
2025-05-12 09:40:00,326.51,328.26,325.5,326.81,57599.0,324.9357,326.6773,323.9306,325.2343,57599.0
2025-05-12 09:45:00,326.71,327.14,325.0,325.7,59573.0,325.1348,325.5627,323.433,324.1296,59573.0
2025-05-12 09:50:00,325.73,325.99,324.59,324.88,22786.0,324.1595,324.4182,323.025,323.3136,22786.0
2025-05-12 09:55:00,325.33,325.92,323.66,323.76,31941.0,323.7614,324.3486,322.0995,322.199,31941.0
2025-05-12 10:00:00,324.38,324.59,321.42,321.9,16774.0,322.816,323.025,319.8703,320.348,16774.0
2025-05-12 10:05:00,321.79,321.8,320.05,320.54,22059.0,320.2385,320.2484,318.5069,318.9945,22059.0
2025-05-12 10:10:00,320.35,321.25,319.09,319.46,31128.0,318.8054,319.7011,317.5515,317.9197,31128.0
2025-05-12 10:15:00,319.3,319.75,316.36,318.5,65622.0,317.7605,318.2083,314.8347,316.9643,65622.0
2025-05-12 10:20:00,318.43,318.65,312.54,314.3,93171.0,316.8947,317.1136,311.0331,312.7846,93171.0
2025-05-12 10:25:00,314.3,314.3,309.59,311.53,122562.0,312.7846,312.7846,308.0973,310.028,122562.0
2025-05-12 10:30:00,311.53,316.41,310.61,315.72,106654.0,310.028,314.8844,309.1124,314.1978,106654.0
2025-05-12 10:35:00,315.88,318.09,315.49,315.97,47648.0,314.357,316.5563,313.9689,314.4465,47648.0
2025-05-12 10:40:00,315.97,315.97,313.64,313.93,30655.0,314.4465,314.4465,312.1278,312.4164,30655.0
2025-05-12 10:45:00,313.94,315.15,313.45,314.45,39258.0,312.4263,313.6305,311.9387,312.9339,39258.0
2025-05-12 10:50:00,314.77,315.74,314.45,315.35,31094.0,313.2523,314.2177,312.9339,313.8295,31094.0
2025-05-12 10:55:00,315.17,315.83,315.04,315.26,19073.0,313.6504,314.3072,313.521,313.74,19073.0
2025-05-12 11:00:00,315.27,315.69,313.9,315.5,25294.0,313.7499,314.1679,312.3865,313.9788,25294.0
2025-05-12 11:05:00,315.64,316.23,315.08,315.64,12030.0,314.1181,314.7053,313.5608,314.1181,12030.0
2025-05-12 11:10:00,315.62,316.11,315.37,316.11,8876.0,314.0982,314.5859,313.8494,314.5859,8876.0
2025-05-12 11:15:00,315.99,317.12,315.75,317.12,20728.0,314.4665,315.591,314.2276,315.591,20728.0
2025-05-12 11:20:00,316.74,317.07,314.06,314.33,21544.0,315.2128,315.5412,312.5458,312.8145,21544.0
2025-05-12 11:25:00,314.37,314.72,313.37,314.31,31162.0,312.8543,313.2026,311.8591,312.7946,31162.0
2025-05-12 11:30:00,314.65,314.65,313.05,313.44,19090.0,313.1329,313.1329,311.5406,311.9287,19090.0
2025-05-12 11:35:00,313.82,313.86,312.05,312.05,22444.0,312.3069,312.3467,310.5454,310.5454,22444.0
2025-05-12 11:40:00,312.33,312.59,311.46,312.24,19392.0,310.8241,311.0828,309.9583,310.7345,19392.0
2025-05-12 11:45:00,312.24,312.94,312.0,312.43,9426.0,310.7345,311.4312,310.4957,310.9236,9426.0
2025-05-12 11:50:00,312.35,312.36,311.19,311.5,9888.0,310.844,310.854,309.6896,309.9981,9888.0
2025-05-12 11:55:00,311.58,311.68,310.41,311.4,29964.0,310.0777,310.1772,308.9134,309.8986,29964.0
2025-05-12 12:00:00,311.44,311.48,310.51,310.53,9344.0,309.9384,309.9782,309.0129,309.0328,9344.0
2025-05-12 12:05:00,310.5,311.58,310.5,311.17,8901.0,309.0029,310.0777,309.0029,309.6697,8901.0
2025-05-12 12:10:00,311.0,311.37,310.61,311.25,17116.0,309.5005,309.8687,309.1124,309.7493,17116.0
2025-05-12 12:15:00,311.15,311.36,310.59,310.95,12225.0,309.6498,309.8588,309.0925,309.4508,12225.0
2025-05-12 12:20:00,311.02,311.59,310.59,310.84,26929.0,309.5204,310.0877,309.0925,309.3413,26929.0
2025-05-12 12:25:00,311.02,312.09,310.76,312.09,25309.0,309.5204,310.5853,309.2617,310.5853,25309.0
2025-05-12 12:30:00,312.09,313.33,312.09,313.06,8733.0,310.5853,311.8193,310.5853,311.5506,8733.0
2025-05-12 12:35:00,312.91,313.55,312.91,313.0,6453.0,311.4013,312.0382,311.4013,311.4909,6453.0
2025-05-12 12:40:00,313.16,313.93,313.15,313.76,4975.0,311.6501,312.4164,311.6401,312.2472,4975.0
2025-05-12 12:45:00,313.9,313.99,312.79,312.99,8936.0,312.3865,312.4761,311.2819,311.4809,8936.0
2025-05-12 12:50:00,312.98,313.19,311.41,311.8,11176.0,311.471,311.68,309.9085,310.2967,11176.0
2025-05-12 12:55:00,311.87,312.51,311.87,312.32,9039.0,310.3663,311.0032,310.3663,310.8141,9039.0
2025-05-12 13:00:00,312.33,312.38,311.75,312.05,10682.0,310.8241,310.8739,310.2469,310.5454,10682.0
2025-05-12 13:05:00,312.05,312.35,311.56,311.56,10312.0,310.5454,310.844,310.0578,310.0578,10312.0
2025-05-12 13:10:00,311.57,312.43,311.57,312.21,11472.0,310.0678,310.9236,310.0678,310.7047,11472.0
2025-05-12 13:15:00,312.21,312.21,311.61,311.61,5732.0,310.7047,310.7047,310.1076,310.1076,5732.0
2025-05-12 13:20:00,311.58,312.1,311.51,311.75,9567.0,310.0777,310.5952,310.0081,310.2469,9567.0
2025-05-12 13:25:00,311.72,312.29,311.61,312.25,11193.0,310.217,310.7843,310.1076,310.7445,11193.0
2025-05-12 13:30:00,312.3,312.97,312.2,312.54,13795.0,310.7942,311.461,310.6947,311.0331,13795.0
2025-05-12 13:35:00,312.64,313.65,312.27,313.25,15370.0,311.1326,312.1377,310.7644,311.7397,15370.0
2025-05-12 13:40:00,313.24,313.24,312.86,313.03,11928.0,311.7297,311.7297,311.3515,311.5207,11928.0
2025-05-12 13:45:00,313.03,313.45,313.03,313.07,6629.0,311.5207,311.9387,311.5207,311.5605,6629.0
2025-05-12 13:50:00,313.14,313.22,312.76,312.79,6623.0,311.6302,311.7098,311.252,311.2819,6623.0
2025-05-12 13:55:00,312.73,313.08,312.56,312.65,12272.0,311.2222,311.5705,311.053,311.1426,12272.0
2025-05-12 14:00:00,312.6,313.08,312.6,313.02,9125.0,311.0928,311.5705,311.0928,311.5108,9125.0
2025-05-12 14:05:00,312.92,313.92,312.88,313.79,15789.0,311.4113,312.4064,311.3714,312.2771,15789.0
2025-05-12 14:10:00,313.78,313.86,313.18,313.25,7744.0,312.2671,312.3467,311.67,311.7397,7744.0
2025-05-12 14:15:00,313.16,313.47,313.0,313.01,13625.0,311.6501,311.9586,311.4909,311.5008,13625.0
2025-05-12 14:20:00,313.1,313.83,313.06,313.67,8139.0,311.5904,312.3169,311.5506,312.1576,8139.0
2025-05-12 14:25:00,313.71,314.04,313.06,313.08,16700.0,312.1974,312.5259,311.5506,311.5705,16700.0
2025-05-12 14:30:00,313.1,313.29,312.9,313.17,10050.0,311.5904,311.7795,311.3914,311.66,10050.0
2025-05-12 14:35:00,313.17,314.08,312.92,313.71,18975.0,311.66,312.5657,311.4113,312.1974,18975.0
2025-05-12 14:40:00,313.64,314.5,313.59,314.4,9838.0,312.1278,312.9836,312.078,312.8841,9838.0
2025-05-12 14:45:00,314.5,315.24,314.47,314.59,24690.0,312.9836,313.7201,312.9538,313.0732,24690.0
2025-05-12 14:50:00,314.57,314.57,313.74,313.92,11076.0,313.0533,313.0533,312.2273,312.4064,11076.0
2025-05-12 14:55:00,314.1,314.52,313.96,314.06,15790.0,312.5856,313.0035,312.4462,312.5458,15790.0
2025-05-12 15:00:00,313.98,314.03,313.63,313.76,12405.0,312.4661,312.5159,312.1178,312.2472,12405.0
2025-05-12 15:05:00,313.76,314.12,313.67,314.1,11505.0,312.2472,312.6055,312.1576,312.5856,11505.0
2025-05-12 15:10:00,314.06,314.57,314.02,314.49,7943.0,312.5458,313.0533,312.5059,312.9737,7943.0
2025-05-12 15:15:00,314.46,314.6,313.94,314.4,19036.0,312.9438,313.0832,312.4263,312.8841,19036.0
2025-05-12 15:20:00,314.56,315.54,314.52,314.93,25981.0,313.0433,314.0186,313.0035,313.4116,25981.0
2025-05-12 15:25:00,314.68,315.71,314.68,315.55,10789.0,313.1628,314.1878,313.1628,314.0286,10789.0
2025-05-12 15:30:00,315.55,315.72,314.98,315.58,11602.0,314.0286,314.1978,313.4613,314.0584,11602.0
2025-05-12 15:35:00,315.46,315.57,315.11,315.11,20344.0,313.939,314.0485,313.5907,313.5907,20344.0
2025-05-12 15:40:00,315.05,315.11,314.21,314.43,22122.0,313.531,313.5907,312.695,312.914,22122.0
2025-05-12 15:45:00,314.44,315.27,313.8,314.86,39768.0,312.9239,313.7499,312.287,313.3419,39768.0
2025-05-12 15:50:00,314.85,315.33,314.5,314.92,40895.0,313.3319,313.8096,312.9836,313.4016,40895.0
2025-05-12 15:55:00,314.95,315.8,314.75,315.79,110529.0,313.4315,314.2774,313.2324,314.2674,110529.0
2025-05-13 09:30:00,309.59,310.25,302.95,303.21,71448.0,308.0973,308.7541,301.4893,301.7481,71448.0
2025-05-13 09:35:00,303.32,307.2,303.0,306.28,100191.0,301.8575,305.7188,301.5391,304.8033,100191.0
2025-05-13 09:40:00,306.01,307.22,305.13,305.95,79176.0,304.5346,305.7387,303.6588,304.4749,79176.0
2025-05-13 09:45:00,305.82,306.53,304.72,305.46,20322.0,304.3455,305.0521,303.2508,303.9872,20322.0
2025-05-13 09:50:00,305.27,306.77,304.51,305.36,27394.0,303.7981,305.2909,303.0418,303.8877,27394.0
2025-05-13 09:55:00,305.36,308.06,305.07,307.42,13532.0,303.8877,306.5747,303.5991,305.9378,13532.0
2025-05-13 10:00:00,307.41,307.61,305.63,305.63,32213.0,305.9278,306.1269,304.1564,304.1564,32213.0
2025-05-13 10:05:00,305.88,307.4,305.38,307.31,40047.0,304.4052,305.9179,303.9076,305.8283,40047.0
2025-05-13 10:10:00,307.31,307.73,306.9,307.4,28300.0,305.8283,306.2463,305.4203,305.9179,28300.0
2025-05-13 10:15:00,307.4,308.24,307.25,307.74,23032.0,305.9179,306.7538,305.7686,306.2562,23032.0
2025-05-13 10:20:00,307.74,307.74,306.38,307.06,41598.0,306.2562,306.2562,304.9028,305.5795,41598.0
2025-05-13 10:25:00,307.31,307.57,306.87,307.12,19236.0,305.8283,306.087,305.3904,305.6392,19236.0
2025-05-13 10:30:00,307.36,307.68,306.98,307.24,23239.0,305.8781,306.1965,305.4999,305.7586,23239.0
2025-05-13 10:35:00,307.4,307.96,306.93,307.81,37492.0,305.9179,306.4752,305.4501,306.3259,37492.0
2025-05-13 10:40:00,307.85,308.29,307.66,308.29,16814.0,306.3657,306.8036,306.1766,306.8036,16814.0
2025-05-13 10:45:00,308.29,308.3,306.6,306.84,19625.0,306.8036,306.8135,305.1217,305.3606,19625.0
2025-05-13 10:50:00,306.92,306.92,305.77,305.77,7034.0,305.4402,305.4402,304.2957,304.2957,7034.0
2025-05-13 10:55:00,305.78,306.1,305.59,305.86,8724.0,304.3057,304.6241,304.1166,304.3853,8724.0
2025-05-13 11:00:00,305.61,305.85,305.37,305.38,13789.0,304.1365,304.3753,303.8977,303.9076,13789.0
2025-05-13 11:05:00,305.32,305.48,304.72,305.12,18663.0,303.8479,304.0071,303.2508,303.6489,18663.0
2025-05-13 11:10:00,305.02,305.35,304.36,304.78,27151.0,303.5493,303.8778,302.8925,303.3105,27151.0
2025-05-13 11:15:00,304.99,305.38,304.76,304.8,9372.0,303.5195,303.9076,303.2906,303.3304,9372.0
2025-05-13 11:20:00,304.96,305.16,304.05,304.38,23754.0,303.4896,303.6887,302.584,302.9124,23754.0
2025-05-13 11:25:00,304.65,305.28,304.45,304.88,29131.0,303.1811,303.8081,302.9821,303.41,29131.0
2025-05-13 11:30:00,305.15,305.26,304.75,304.75,8883.0,303.6787,303.7882,303.2806,303.2806,8883.0
2025-05-13 11:35:00,305.04,305.22,304.42,304.42,73559.0,303.5692,303.7484,302.9522,302.9522,73559.0
2025-05-13 11:40:00,304.41,304.57,303.49,303.9,15019.0,302.9423,303.1015,302.0267,302.4347,15019.0
2025-05-13 11:45:00,303.78,304.21,303.45,303.67,15852.0,302.3153,302.7432,301.9869,302.2059,15852.0
2025-05-13 11:50:00,303.84,303.89,303.31,303.45,8727.0,302.375,302.4248,301.8476,301.9869,8727.0
2025-05-13 11:55:00,303.67,305.08,303.67,305.0,11617.0,302.2059,303.6091,302.2059,303.5294,11617.0
2025-05-13 12:00:00,304.86,305.2,304.62,305.01,13821.0,303.3901,303.7285,303.1513,303.5394,13821.0
2025-05-13 12:05:00,304.96,305.32,304.77,304.89,23327.0,303.4896,303.8479,303.3005,303.42,23327.0
2025-05-13 12:10:00,305.0,305.07,304.35,304.38,5533.0,303.5294,303.5991,302.8826,302.9124,5533.0
2025-05-13 12:15:00,304.59,304.64,304.19,304.32,4624.0,303.1214,303.1712,302.7233,302.8527,4624.0
2025-05-13 12:20:00,304.32,304.85,304.32,304.67,6765.0,302.8527,303.3802,302.8527,303.201,6765.0
2025-05-13 12:25:00,304.68,304.97,304.65,304.77,6976.0,303.211,303.4996,303.1811,303.3005,6976.0
2025-05-13 12:30:00,305.0,305.24,304.93,305.24,14278.0,303.5294,303.7683,303.4598,303.7683,14278.0
2025-05-13 12:35:00,305.16,305.81,304.6,304.6,8843.0,303.6887,304.3355,303.1314,303.1314,8843.0
2025-05-13 12:40:00,304.6,305.1,304.41,305.1,8592.0,303.1314,303.629,302.9423,303.629,8592.0
2025-05-13 12:45:00,305.18,305.18,304.5,304.67,7206.0,303.7086,303.7086,303.0319,303.201,7206.0
2025-05-13 12:50:00,304.61,304.61,304.14,304.14,5290.0,303.1413,303.1413,302.6736,302.6736,5290.0
2025-05-13 12:55:00,304.36,304.69,304.02,304.69,6998.0,302.8925,303.2209,302.5542,303.2209,6998.0
2025-05-13 13:00:00,304.7,305.06,304.55,304.85,4352.0,303.2309,303.5892,303.0816,303.3802,4352.0
2025-05-13 13:05:00,304.86,305.02,304.51,304.63,7933.0,303.3901,303.5493,303.0418,303.1612,7933.0
2025-05-13 13:10:00,304.63,304.96,304.53,304.7,8781.0,303.1612,303.4896,303.0617,303.2309,8781.0
2025-05-13 13:15:00,304.82,305.15,304.82,305.13,8648.0,303.3503,303.6787,303.3503,303.6588,8648.0
2025-05-13 13:20:00,305.18,305.35,305.05,305.16,22218.0,303.7086,303.8778,303.5792,303.6887,22218.0
2025-05-13 13:25:00,305.16,305.25,304.92,304.93,20076.0,303.6887,303.7782,303.4498,303.4598,20076.0
2025-05-13 13:30:00,304.75,305.08,304.74,304.94,7307.0,303.2806,303.6091,303.2707,303.4697,7307.0
2025-05-13 13:35:00,304.94,304.95,304.1,304.31,5454.0,303.4697,303.4797,302.6338,302.8428,5454.0
2025-05-13 13:40:00,304.5,305.07,304.31,304.65,9687.0,303.0319,303.5991,302.8428,303.1811,9687.0
2025-05-13 13:45:00,304.44,305.0,304.44,304.76,5273.0,302.9721,303.5294,302.9721,303.2906,5273.0
2025-05-13 13:50:00,304.67,304.76,304.0,304.14,11372.0,303.201,303.2906,302.5343,302.6736,11372.0
2025-05-13 13:55:00,304.06,304.75,304.02,304.48,9181.0,302.594,303.2806,302.5542,303.0119,9181.0
2025-05-13 14:00:00,304.41,304.83,304.34,304.81,5023.0,302.9423,303.3603,302.8726,303.3404,5023.0
2025-05-13 14:05:00,304.81,305.04,304.47,304.6,7680.0,303.3404,303.5692,303.002,303.1314,7680.0
2025-05-13 14:10:00,304.65,304.65,304.01,304.15,14687.0,303.1811,303.1811,302.5442,302.6835,14687.0
2025-05-13 14:15:00,304.01,304.04,303.73,304.02,4758.0,302.5442,302.5741,302.2656,302.5542,4758.0
2025-05-13 14:20:00,303.82,303.98,303.36,303.41,4494.0,302.3551,302.5144,301.8973,301.9471,4494.0
2025-05-13 14:25:00,303.42,303.67,303.3,303.51,8240.0,301.9571,302.2059,301.8376,302.0466,8240.0
2025-05-13 14:30:00,303.37,303.74,303.33,303.69,10353.0,301.9073,302.2755,301.8675,302.2258,10353.0
2025-05-13 14:35:00,303.68,303.74,302.57,302.58,21527.0,302.2158,302.2755,301.1112,301.1211,21527.0
2025-05-13 14:40:00,302.72,303.06,302.51,302.96,10950.0,301.2604,301.5988,301.0514,301.4993,10950.0
2025-05-13 14:45:00,302.84,303.04,302.6,302.69,10570.0,301.3799,301.5789,301.141,301.2306,10570.0
2025-05-13 14:50:00,302.61,302.95,302.6,302.75,6285.0,301.151,301.4893,301.141,301.2903,6285.0
2025-05-13 14:55:00,302.74,302.95,302.62,302.79,10059.0,301.2803,301.4893,301.1609,301.3301,10059.0
2025-05-13 15:00:00,302.76,302.9,302.56,302.71,8409.0,301.3002,301.4396,301.1012,301.2505,8409.0
2025-05-13 15:05:00,302.67,303.01,302.54,302.76,11610.0,301.2107,301.549,301.0813,301.3002,11610.0
2025-05-13 15:10:00,302.81,302.84,302.46,302.55,10607.0,301.35,301.3799,301.0017,301.0913,10607.0
2025-05-13 15:15:00,302.56,302.57,301.62,301.66,64311.0,301.1012,301.1112,300.1657,300.2055,64311.0
2025-05-13 15:20:00,301.66,302.07,301.59,301.88,14658.0,300.2055,300.6136,300.1359,300.4245,14658.0
2025-05-13 15:25:00,301.88,302.14,301.83,302.09,37503.0,300.4245,300.6832,300.3747,300.6335,37503.0
2025-05-13 15:30:00,302.09,302.62,301.92,302.26,77720.0,300.6335,301.1609,300.4643,300.8027,77720.0
2025-05-13 15:35:00,302.13,302.82,301.98,302.82,66279.0,300.6733,301.36,300.524,301.36,66279.0
2025-05-13 15:40:00,303.07,303.08,301.79,301.91,23274.0,301.6087,301.6187,300.3349,300.4543,23274.0
2025-05-13 15:45:00,302.03,302.07,301.48,301.93,27799.0,300.5738,300.6136,300.0264,300.4742,27799.0
2025-05-13 15:50:00,301.86,302.09,301.52,301.9,42787.0,300.4046,300.6335,300.0662,300.4444,42787.0
2025-05-13 15:55:00,301.75,302.31,301.67,301.86,106835.0,300.2951,300.8524,300.2155,300.4046,106835.0
2025-05-14 09:30:00,305.25,306.21,304.01,305.59,112148.0,303.7782,304.7336,302.5442,304.1166,112148.0
2025-05-14 09:35:00,305.49,305.72,303.98,303.98,20941.0,304.0171,304.246,302.5144,302.5144,20941.0
2025-05-14 09:40:00,303.79,305.33,303.7,304.76,22877.0,302.3253,303.8578,302.2357,303.2906,22877.0
2025-05-14 09:45:00,304.72,306.9,304.24,306.32,30668.0,303.2508,305.4203,302.7731,304.8431,30668.0
2025-05-14 09:50:00,306.12,307.16,305.9,306.92,11082.0,304.644,305.679,304.4251,305.4402,11082.0
2025-05-14 09:55:00,306.92,307.16,306.42,306.67,47805.0,305.4402,305.679,304.9426,305.1914,47805.0
2025-05-14 10:00:00,306.58,306.64,305.43,305.69,69045.0,305.1018,305.1615,303.9574,304.2161,69045.0
2025-05-14 10:05:00,305.83,305.83,305.08,305.21,16966.0,304.3554,304.3554,303.6091,303.7384,16966.0
2025-05-14 10:10:00,305.41,305.41,304.73,304.76,5772.0,303.9375,303.9375,303.2607,303.2906,5772.0
2025-05-14 10:15:00,305.0,305.11,304.72,304.82,18651.0,303.5294,303.6389,303.2508,303.3503,18651.0
2025-05-14 10:20:00,304.82,305.16,304.69,304.69,24464.0,303.3503,303.6887,303.2209,303.2209,24464.0
2025-05-14 10:25:00,304.86,304.94,304.23,304.23,3570.0,303.3901,303.4697,302.7632,302.7632,3570.0
2025-05-14 10:30:00,304.49,304.58,304.09,304.18,5469.0,303.0219,303.1115,302.6238,302.7134,5469.0
2025-05-14 10:35:00,304.04,304.5,303.8,304.4,7329.0,302.5741,303.0319,302.3352,302.9323,7329.0
2025-05-14 10:40:00,304.35,304.52,303.87,303.88,11902.0,302.8826,303.0518,302.4049,302.4148,11902.0
2025-05-14 10:45:00,303.92,303.92,303.38,303.63,3739.0,302.4546,302.4546,301.9173,302.166,3739.0
2025-05-14 10:50:00,303.74,303.92,303.19,303.33,7039.0,302.2755,302.4546,301.7282,301.8675,7039.0
2025-05-14 10:55:00,303.45,303.51,302.83,302.84,6602.0,301.9869,302.0466,301.3699,301.3799,6602.0
2025-05-14 11:00:00,302.8,302.92,302.43,302.57,5903.0,301.34,301.4595,300.9718,301.1112,5903.0
2025-05-14 11:05:00,302.57,302.58,302.37,302.48,3201.0,301.1112,301.1211,300.9121,301.0216,3201.0
2025-05-14 11:10:00,302.48,302.77,302.29,302.63,9043.0,301.0216,301.3102,300.8325,301.1709,9043.0
2025-05-14 11:15:00,302.63,302.8,302.53,302.67,11861.0,301.1709,301.34,301.0713,301.2107,11861.0
2025-05-14 11:20:00,302.67,303.07,302.52,302.52,11742.0,301.2107,301.6087,301.0614,301.0614,11742.0
2025-05-14 11:25:00,302.57,302.72,302.48,302.6,10380.0,301.1112,301.2604,301.0216,301.141,10380.0
2025-05-14 11:30:00,302.56,302.57,302.11,302.4,7038.0,301.1012,301.1112,300.6534,300.942,7038.0
2025-05-14 11:35:00,302.4,302.72,302.23,302.67,6368.0,300.942,301.2604,300.7728,301.2107,6368.0
2025-05-14 11:40:00,302.71,303.12,302.55,302.76,12866.0,301.2505,301.6585,301.0913,301.3002,12866.0
2025-05-14 11:45:00,302.79,303.25,302.79,303.08,46450.0,301.3301,301.7879,301.3301,301.6187,46450.0
2025-05-14 11:50:00,303.05,303.87,302.88,303.74,8160.0,301.5888,302.4049,301.4197,302.2755,8160.0
2025-05-14 11:55:00,303.74,304.25,303.58,304.25,4851.0,302.2755,302.7831,302.1163,302.7831,4851.0
2025-05-14 12:00:00,304.41,304.41,303.87,303.98,16770.0,302.9423,302.9423,302.4049,302.5144,16770.0
2025-05-14 12:05:00,303.98,304.12,303.79,303.98,8122.0,302.5144,302.6537,302.3253,302.5144,8122.0
2025-05-14 12:10:00,303.9,304.0,303.45,303.65,5870.0,302.4347,302.5343,301.9869,302.1859,5870.0
2025-05-14 12:15:00,303.66,303.86,303.65,303.86,6971.0,302.1959,302.3949,302.1859,302.3949,6971.0
2025-05-14 12:20:00,303.86,304.12,303.73,303.81,11197.0,302.3949,302.6537,302.2656,302.3452,11197.0
2025-05-14 12:25:00,303.81,303.81,303.13,303.13,5122.0,302.3452,302.3452,301.6685,301.6685,5122.0
2025-05-14 12:30:00,303.0,303.0,302.82,302.85,986.0,301.5391,301.5391,301.36,301.3898,986.0
2025-05-14 12:35:00,302.93,303.37,302.9,303.26,8663.0,301.4694,301.9073,301.4396,301.7978,8663.0
2025-05-14 12:40:00,303.32,303.42,303.18,303.32,3358.0,301.8575,301.9571,301.7182,301.8575,3358.0
2025-05-14 12:45:00,303.32,303.46,303.1,303.28,2126.0,301.8575,301.9969,301.6386,301.8177,2126.0
2025-05-14 12:50:00,303.44,303.9,303.41,303.82,8933.0,301.977,302.4347,301.9471,302.3551,8933.0
2025-05-14 12:55:00,303.82,303.84,303.76,303.84,1789.0,302.3551,302.375,302.2954,302.375,1789.0
2025-05-14 13:00:00,303.7,303.78,303.08,303.25,6146.0,302.2357,302.3153,301.6187,301.7879,6146.0
2025-05-14 13:05:00,303.42,303.67,303.23,303.56,3542.0,301.9571,302.2059,301.768,302.0964,3542.0
2025-05-14 13:10:00,303.57,303.57,303.4,303.51,4982.0,302.1063,302.1063,301.9372,302.0466,4982.0
2025-05-14 13:15:00,303.61,304.04,303.45,304.04,20572.0,302.1461,302.5741,301.9869,302.5741,20572.0
2025-05-14 13:20:00,304.04,304.04,303.58,303.66,8513.0,302.5741,302.5741,302.1163,302.1959,8513.0
2025-05-14 13:25:00,303.67,303.75,303.15,303.15,6175.0,302.2059,302.2855,301.6884,301.6884,6175.0
2025-05-14 13:30:00,303.15,303.41,303.06,303.33,5141.0,301.6884,301.9471,301.5988,301.8675,5141.0
2025-05-14 13:35:00,303.37,303.57,303.36,303.47,6392.0,301.9073,302.1063,301.8973,302.0068,6392.0
2025-05-14 13:40:00,303.47,303.47,302.9,302.9,3489.0,302.0068,302.0068,301.4396,301.4396,3489.0
2025-05-14 13:45:00,302.83,303.01,302.66,303.01,14242.0,301.3699,301.549,301.2007,301.549,14242.0
2025-05-14 13:50:00,303.0,303.43,302.95,303.31,6781.0,301.5391,301.967,301.4893,301.8476,6781.0
2025-05-14 13:55:00,303.17,303.31,303.01,303.02,7806.0,301.7083,301.8476,301.549,301.559,7806.0
2025-05-14 14:00:00,303.0,303.26,302.84,302.88,15309.0,301.5391,301.7978,301.3799,301.4197,15309.0
2025-05-14 14:05:00,302.94,303.54,302.94,303.47,26393.0,301.4794,302.0765,301.4794,302.0068,26393.0
2025-05-14 14:10:00,303.5,303.5,303.22,303.22,4645.0,302.0367,302.0367,301.758,301.758,4645.0
2025-05-14 14:15:00,303.33,303.33,302.99,303.19,10969.0,301.8675,301.8675,301.5291,301.7282,10969.0
2025-05-14 14:20:00,303.2,303.31,302.84,302.84,7709.0,301.7381,301.8476,301.3799,301.3799,7709.0
2025-05-14 14:25:00,302.74,303.2,302.74,303.01,8840.0,301.2803,301.7381,301.2803,301.549,8840.0
2025-05-14 14:30:00,303.0,303.31,302.8,303.18,36191.0,301.5391,301.8476,301.34,301.7182,36191.0
2025-05-14 14:35:00,303.18,303.37,302.97,303.19,45714.0,301.7182,301.9073,301.5092,301.7282,45714.0
2025-05-14 14:40:00,303.19,303.46,303.15,303.46,7566.0,301.7282,301.9969,301.6884,301.9969,7566.0
2025-05-14 14:45:00,303.38,303.88,303.31,303.5,9450.0,301.9173,302.4148,301.8476,302.0367,9450.0
2025-05-14 14:50:00,303.48,303.61,303.18,303.54,7124.0,302.0168,302.1461,301.7182,302.0765,7124.0
2025-05-14 14:55:00,303.54,303.64,303.31,303.42,19418.0,302.0765,302.176,301.8476,301.9571,19418.0
2025-05-14 15:00:00,303.49,303.6,303.38,303.56,13960.0,302.0267,302.1362,301.9173,302.0964,13960.0
2025-05-14 15:05:00,303.58,303.93,303.51,303.81,43423.0,302.1163,302.4646,302.0466,302.3452,43423.0
2025-05-14 15:10:00,303.85,304.0,303.79,303.93,17518.0,302.385,302.5343,302.3253,302.4646,17518.0
2025-05-14 15:15:00,304.0,304.34,303.72,303.72,20200.0,302.5343,302.8726,302.2556,302.2556,20200.0
2025-05-14 15:20:00,303.69,303.7,303.42,303.5,11971.0,302.2258,302.2357,301.9571,302.0367,11971.0
2025-05-14 15:25:00,303.5,303.63,303.42,303.56,24829.0,302.0367,302.166,301.9571,302.0964,24829.0
2025-05-14 15:30:00,303.64,303.64,303.46,303.51,15063.0,302.176,302.176,301.9969,302.0466,15063.0
2025-05-14 15:35:00,303.5,303.58,303.4,303.5,20722.0,302.0367,302.1163,301.9372,302.0367,20722.0
2025-05-14 15:40:00,303.48,303.56,302.95,303.06,19648.0,302.0168,302.0964,301.4893,301.5988,19648.0
2025-05-14 15:45:00,302.97,304.03,302.97,303.54,51263.0,301.5092,302.5641,301.5092,302.0765,51263.0
2025-05-14 15:50:00,303.43,304.05,303.42,303.49,37723.0,301.967,302.584,301.9571,302.0267,37723.0
2025-05-14 15:55:00,303.51,303.51,302.94,303.19,187091.0,302.0466,302.0466,301.4794,301.7282,187091.0
2025-05-15 09:30:00,303.22,303.46,300.19,301.38,33843.0,301.758,301.9969,298.7426,299.9269,33843.0
2025-05-15 09:35:00,302.0,302.64,300.53,301.38,16749.0,300.5439,301.1808,299.081,299.9269,16749.0
2025-05-15 09:40:00,301.38,301.72,300.08,300.54,8501.0,299.9269,300.2653,298.6332,299.0909,8501.0
2025-05-15 09:45:00,300.6,301.38,300.41,301.0,10273.0,299.1507,299.9269,298.9616,299.5487,10273.0
2025-05-15 09:50:00,300.7,300.92,299.66,300.61,16158.0,299.2502,299.4691,298.2152,299.1606,16158.0
2025-05-15 09:55:00,300.69,301.23,300.22,300.55,39403.0,299.2402,299.7776,298.7725,299.1009,39403.0
2025-05-15 10:00:00,300.64,301.28,300.64,301.01,23144.0,299.1905,299.8274,299.1905,299.5587,23144.0
2025-05-15 10:05:00,300.94,301.02,299.7,299.92,5587.0,299.489,299.5686,298.255,298.4739,5587.0
2025-05-15 10:10:00,300.13,300.68,299.7,299.75,17227.0,298.6829,299.2303,298.255,298.3048,17227.0
2025-05-15 10:15:00,299.72,299.72,298.45,298.46,22199.0,298.2749,298.2749,297.011,297.021,22199.0
2025-05-15 10:20:00,298.35,298.64,297.86,297.94,11637.0,296.9115,297.2001,296.4239,296.5035,11637.0
2025-05-15 10:25:00,297.76,298.64,297.75,298.08,25206.0,296.3243,297.2001,296.3144,296.6428,25206.0
2025-05-15 10:30:00,298.07,298.26,297.61,298.14,41614.0,296.6329,296.8219,296.1751,296.7025,41614.0
2025-05-15 10:35:00,298.25,298.71,297.51,297.79,35939.0,296.812,297.2698,296.0756,296.3542,35939.0
2025-05-15 10:40:00,297.71,297.71,296.26,296.49,6813.0,296.2746,296.2746,294.8316,295.0605,6813.0
2025-05-15 10:45:00,296.49,297.29,296.48,297.18,10918.0,295.0605,295.8566,295.0505,295.7471,10918.0
2025-05-15 10:50:00,297.18,298.12,297.18,297.35,12696.0,295.7471,296.6826,295.7471,295.9163,12696.0
2025-05-15 10:55:00,297.49,298.19,297.49,298.09,25220.0,296.0556,296.7523,296.0556,296.6528,25220.0
2025-05-15 11:00:00,298.09,299.23,297.91,299.14,50976.0,296.6528,297.7873,296.4736,297.6977,50976.0
2025-05-15 11:05:00,299.22,299.95,299.04,299.75,30010.0,297.7773,298.5038,297.5982,298.3048,30010.0
2025-05-15 11:10:00,299.75,300.65,299.74,300.65,7953.0,298.3048,299.2004,298.2948,299.2004,7953.0
2025-05-15 11:15:00,300.65,301.85,300.64,301.73,50061.0,299.2004,300.3946,299.1905,300.2752,50061.0
2025-05-15 11:20:00,301.73,302.06,301.55,301.71,5912.0,300.2752,300.6036,300.0961,300.2553,5912.0
2025-05-15 11:25:00,301.8,301.82,301.2,301.6,14080.0,300.3449,300.3648,299.7478,300.1458,14080.0
2025-05-15 11:30:00,301.6,303.07,301.56,302.66,13341.0,300.1458,301.6087,300.106,301.2007,13341.0
2025-05-15 11:35:00,302.78,303.73,302.78,303.18,19887.0,301.3201,302.2656,301.3201,301.7182,19887.0
2025-05-15 11:40:00,303.18,303.76,302.89,303.25,17459.0,301.7182,302.2954,301.4296,301.7879,17459.0
2025-05-15 11:45:00,303.4,303.41,303.12,303.12,2445.0,301.9372,301.9471,301.6585,301.6585,2445.0
2025-05-15 11:50:00,303.09,303.09,302.72,303.09,9961.0,301.6286,301.6286,301.2604,301.6286,9961.0
2025-05-15 11:55:00,302.97,303.49,302.68,303.37,38165.0,301.5092,302.0267,301.2206,301.9073,38165.0
2025-05-15 12:00:00,303.38,303.54,303.14,303.49,16907.0,301.9173,302.0765,301.6784,302.0267,16907.0
2025-05-15 12:05:00,303.57,303.71,303.23,303.33,2112.0,302.1063,302.2457,301.768,301.8675,2112.0
2025-05-15 12:10:00,303.19,303.53,303.07,303.35,6787.0,301.7282,302.0665,301.6087,301.8874,6787.0
2025-05-15 12:15:00,303.52,303.52,302.81,302.92,29244.0,302.0566,302.0566,301.35,301.4595,29244.0
2025-05-15 12:20:00,302.9,303.58,302.61,303.57,30607.0,301.4396,302.1163,301.151,302.1063,30607.0
2025-05-15 12:25:00,303.5,303.5,303.3,303.31,11345.0,302.0367,302.0367,301.8376,301.8476,11345.0
2025-05-15 12:30:00,303.29,303.32,302.87,302.96,6315.0,301.8277,301.8575,301.4097,301.4993,6315.0
2025-05-15 12:35:00,302.97,303.08,302.9,303.07,12715.0,301.5092,301.6187,301.4396,301.6087,12715.0
2025-05-15 12:40:00,303.02,303.19,302.84,303.09,14861.0,301.559,301.7282,301.3799,301.6286,14861.0
2025-05-15 12:45:00,303.03,303.59,303.0,303.48,16067.0,301.5689,302.1262,301.5391,302.0168,16067.0
2025-05-15 12:50:00,303.49,304.37,303.48,303.85,13604.0,302.0267,302.9025,302.0168,302.385,13604.0
2025-05-15 12:55:00,303.91,304.31,303.79,304.28,9909.0,302.4447,302.8428,302.3253,302.8129,9909.0
2025-05-15 13:00:00,304.29,304.83,304.14,304.74,21976.0,302.8229,303.3603,302.6736,303.2707,21976.0
2025-05-15 13:05:00,304.74,305.0,304.24,304.24,13065.0,303.2707,303.5294,302.7731,302.7731,13065.0
2025-05-15 13:10:00,304.12,304.24,303.66,303.88,19619.0,302.6537,302.7731,302.1959,302.4148,19619.0
2025-05-15 13:15:00,303.88,304.16,303.7,304.16,18272.0,302.4148,302.6935,302.2357,302.6935,18272.0
2025-05-15 13:20:00,304.13,304.3,304.0,304.1,36439.0,302.6636,302.8328,302.5343,302.6338,36439.0
2025-05-15 13:25:00,304.11,304.2,303.86,304.07,22307.0,302.6437,302.7333,302.3949,302.6039,22307.0
2025-05-15 13:30:00,304.13,304.63,303.93,304.36,28284.0,302.6636,303.1612,302.4646,302.8925,28284.0
2025-05-15 13:35:00,304.41,304.63,304.09,304.17,14305.0,302.9423,303.1612,302.6238,302.7034,14305.0
2025-05-15 13:40:00,304.17,304.55,304.11,304.53,17774.0,302.7034,303.0816,302.6437,303.0617,17774.0
2025-05-15 13:45:00,304.52,304.72,304.46,304.54,19768.0,303.0518,303.2508,302.992,303.0717,19768.0
2025-05-15 13:50:00,304.55,304.69,304.31,304.47,14880.0,303.0816,303.2209,302.8428,303.002,14880.0
2025-05-15 13:55:00,304.5,304.52,304.18,304.32,9914.0,303.0319,303.0518,302.7134,302.8527,9914.0
2025-05-15 14:00:00,304.32,304.81,304.14,304.81,23405.0,302.8527,303.3404,302.6736,303.3404,23405.0
2025-05-15 14:05:00,304.81,305.65,304.64,305.22,30599.0,303.3404,304.1763,303.1712,303.7484,30599.0
2025-05-15 14:10:00,305.29,305.29,304.59,304.75,26497.0,303.818,303.818,303.1214,303.2806,26497.0
2025-05-15 14:15:00,304.75,305.45,304.68,305.44,21318.0,303.2806,303.9773,303.211,303.9673,21318.0
2025-05-15 14:20:00,305.31,306.68,305.22,306.54,38440.0,303.8379,305.2013,303.7484,305.062,38440.0
2025-05-15 14:25:00,306.45,306.6,306.06,306.22,13373.0,304.9724,305.1217,304.5843,304.7436,13373.0
2025-05-15 14:30:00,306.25,306.62,306.11,306.62,11143.0,304.7734,305.1416,304.6341,305.1416,11143.0
2025-05-15 14:35:00,306.62,307.15,306.62,307.15,6930.0,305.1416,305.6691,305.1416,305.6691,6930.0
2025-05-15 14:40:00,307.17,307.4,306.9,307.14,22257.0,305.689,305.9179,305.4203,305.6591,22257.0
2025-05-15 14:45:00,307.3,307.63,307.14,307.44,5631.0,305.8184,306.1468,305.6591,305.9577,5631.0
2025-05-15 14:50:00,307.42,307.45,307.22,307.4,3905.0,305.9378,305.9676,305.7387,305.9179,3905.0
2025-05-15 14:55:00,307.36,307.36,306.78,307.08,12486.0,305.8781,305.8781,305.3009,305.5994,12486.0
2025-05-15 15:00:00,306.95,307.09,306.3,306.55,10600.0,305.47,305.6094,304.8232,305.072,10600.0
2025-05-15 15:05:00,306.55,306.7,306.46,306.69,16950.0,305.072,305.2212,304.9824,305.2113,16950.0
2025-05-15 15:10:00,306.71,307.32,306.67,307.0,18801.0,305.2312,305.8383,305.1914,305.5198,18801.0
2025-05-15 15:15:00,307.0,307.61,306.99,307.61,20139.0,305.5198,306.1269,305.5098,306.1269,20139.0
2025-05-15 15:20:00,307.49,308.01,307.46,307.84,7698.0,306.0074,306.5249,305.9776,306.3557,7698.0
2025-05-15 15:25:00,307.84,307.95,307.48,307.6,18542.0,306.3557,306.4652,305.9975,306.1169,18542.0
2025-05-15 15:30:00,307.65,307.69,307.17,307.6,45737.0,306.1667,306.2065,305.689,306.1169,45737.0
2025-05-15 15:35:00,307.6,307.88,307.33,307.88,13315.0,306.1169,306.3956,305.8482,306.3956,13315.0
2025-05-15 15:40:00,307.98,308.53,307.98,308.28,12333.0,306.4951,307.0424,306.4951,306.7936,12333.0
2025-05-15 15:45:00,308.27,308.51,307.87,307.9,10746.0,306.7837,307.0225,306.3856,306.4155,10746.0
2025-05-15 15:50:00,307.99,308.97,307.75,308.28,24286.0,306.505,307.4803,306.2662,306.7936,24286.0
2025-05-15 15:55:00,308.22,308.88,308.04,308.88,71817.0,306.7339,307.3907,306.5548,307.3907,71817.0
2025-05-16 09:30:00,309.4,310.25,307.78,310.25,67656.0,307.9082,308.7541,306.296,308.7541,67656.0
2025-05-16 09:35:00,310.25,310.91,309.94,309.97,8267.0,308.7541,309.4109,308.4456,308.4755,8267.0
2025-05-16 09:40:00,310.23,311.12,310.22,310.9,18100.0,308.7342,309.6199,308.7243,309.401,18100.0
2025-05-16 09:45:00,311.19,311.19,310.39,310.89,20525.0,309.6896,309.6896,308.8935,309.391,20525.0
2025-05-16 09:50:00,310.59,311.72,310.58,311.67,25607.0,309.0925,310.217,309.0825,310.1673,25607.0
2025-05-16 09:55:00,311.88,312.51,311.67,312.19,22232.0,310.3763,311.0032,310.1673,310.6848,22232.0
2025-05-16 10:00:00,312.32,312.39,311.83,312.35,11668.0,310.8141,310.8838,310.3265,310.844,11668.0
2025-05-16 10:05:00,312.29,312.36,311.16,311.16,7913.0,310.7843,310.854,309.6597,309.6597,7913.0
2025-05-16 10:10:00,311.61,311.79,310.72,310.73,22310.0,310.1076,310.2867,309.2219,309.2318,22310.0
2025-05-16 10:15:00,310.73,311.71,310.59,311.41,25789.0,309.2318,310.2071,309.0925,309.9085,25789.0
2025-05-16 10:20:00,311.32,312.5,311.26,312.48,8919.0,309.819,310.9933,309.7593,310.9734,8919.0
2025-05-16 10:25:00,312.35,312.76,312.21,312.69,4663.0,310.844,311.252,310.7047,311.1824,4663.0
2025-05-16 10:30:00,312.86,313.01,312.08,312.3,9933.0,311.3515,311.5008,310.5753,310.7942,9933.0
2025-05-16 10:35:00,311.97,312.5,311.78,312.37,5006.0,310.4658,310.9933,310.2768,310.8639,5006.0
2025-05-16 10:40:00,312.62,312.97,312.22,312.32,8247.0,311.1127,311.461,310.7146,310.8141,8247.0
2025-05-16 10:45:00,312.33,312.4,311.71,311.72,5367.0,310.8241,310.8938,310.2071,310.217,5367.0
2025-05-16 10:50:00,311.97,312.32,311.6,312.31,9405.0,310.4658,310.8141,310.0976,310.8042,9405.0
2025-05-16 10:55:00,312.34,313.03,312.3,312.88,5970.0,310.8341,311.5207,310.7942,311.3714,5970.0
2025-05-16 11:00:00,313.14,313.97,312.87,313.52,7092.0,311.6302,312.4562,311.3615,312.0084,7092.0
2025-05-16 11:05:00,313.51,313.64,313.17,313.52,17218.0,311.9984,312.1278,311.66,312.0084,17218.0
2025-05-16 11:10:00,313.44,313.79,313.15,313.34,28419.0,311.9287,312.2771,311.6401,311.8292,28419.0
2025-05-16 11:15:00,313.56,314.31,313.55,314.31,21420.0,312.0482,312.7946,312.0382,312.7946,21420.0
2025-05-16 11:20:00,314.46,314.94,314.35,314.9,13439.0,312.9438,313.4215,312.8344,313.3817,13439.0
2025-05-16 11:25:00,314.72,315.34,314.71,315.0,18567.0,313.2026,313.8196,313.1926,313.4812,18567.0
2025-05-16 11:30:00,314.87,315.01,314.23,314.64,18920.0,313.3519,313.4912,312.7149,313.123,18920.0
2025-05-16 11:35:00,314.65,314.98,314.43,314.68,18443.0,313.1329,313.4613,312.914,313.1628,18443.0
2025-05-16 11:40:00,314.59,314.62,314.19,314.38,11902.0,313.0732,313.1031,312.6751,312.8642,11902.0
2025-05-16 11:45:00,314.38,314.64,314.13,314.2,7100.0,312.8642,313.123,312.6154,312.6851,7100.0
2025-05-16 11:50:00,314.31,314.58,314.07,314.2,13330.0,312.7946,313.0632,312.5557,312.6851,13330.0
2025-05-16 11:55:00,314.36,314.36,313.68,313.88,7969.0,312.8443,312.8443,312.1676,312.3666,7969.0
2025-05-16 12:00:00,313.83,314.1,313.68,313.8,3854.0,312.3169,312.5856,312.1676,312.287,3854.0
2025-05-16 12:05:00,314.2,314.65,313.91,314.45,5879.0,312.6851,313.1329,312.3965,312.9339,5879.0
2025-05-16 12:10:00,314.49,314.96,314.47,314.96,3386.0,312.9737,313.4414,312.9538,313.4414,3386.0
2025-05-16 12:15:00,314.84,315.25,314.78,315.25,2394.0,313.322,313.73,313.2623,313.73,2394.0
2025-05-16 12:20:00,315.34,315.34,314.77,315.02,5876.0,313.8196,313.8196,313.2523,313.5011,5876.0
2025-05-16 12:25:00,315.12,315.54,315.04,315.47,2456.0,313.6006,314.0186,313.521,313.949,2456.0
2025-05-16 12:30:00,315.54,315.92,315.51,315.92,1796.0,314.0186,314.3968,313.9888,314.3968,1796.0
2025-05-16 12:35:00,315.89,316.52,315.84,316.49,5213.0,314.3669,314.9939,314.3172,314.964,5213.0
2025-05-16 12:40:00,316.5,316.75,316.34,316.57,5935.0,314.974,315.2228,314.8148,315.0437,5935.0
2025-05-16 12:45:00,316.62,317.04,316.31,316.31,4965.0,315.0934,315.5114,314.7849,314.7849,4965.0
2025-05-16 12:50:00,316.4,316.89,316.4,316.75,1446.0,314.8745,315.3621,314.8745,315.2228,1446.0
2025-05-16 12:55:00,316.5,317.08,316.5,317.08,6499.0,314.974,315.5512,314.974,315.5512,6499.0
2025-05-16 13:00:00,316.99,317.82,316.98,317.77,6576.0,315.4616,316.2876,315.4517,316.2379,6576.0
2025-05-16 13:05:00,317.62,317.92,317.34,317.57,5641.0,316.0886,316.3871,315.8099,316.0388,5641.0
2025-05-16 13:10:00,317.54,317.7,317.27,317.66,6839.0,316.009,316.1682,315.7403,316.1284,6839.0
2025-05-16 13:15:00,317.41,318.51,317.25,317.99,9237.0,315.8796,316.9743,315.7204,316.4568,9237.0
2025-05-16 13:20:00,318.13,318.51,318.09,318.44,7971.0,316.5961,316.9743,316.5563,316.9046,7971.0
2025-05-16 13:25:00,318.5,319.58,318.32,319.21,20407.0,316.9643,318.0391,316.7852,317.6709,20407.0
2025-05-16 13:30:00,319.26,319.5,318.89,319.17,12909.0,317.7207,317.9595,317.3525,317.6311,12909.0
2025-05-16 13:35:00,319.32,319.36,318.87,318.98,6968.0,317.7804,317.8202,317.3326,317.442,6968.0
2025-05-16 13:40:00,319.19,319.76,319.01,319.72,7780.0,317.651,318.2183,317.4719,318.1785,7780.0
2025-05-16 13:45:00,319.68,319.7,319.3,319.5,5935.0,318.1387,318.1586,317.7605,317.9595,5935.0
2025-05-16 13:50:00,319.54,319.81,319.47,319.59,7538.0,317.9993,318.268,317.9297,318.0491,7538.0
2025-05-16 13:55:00,319.59,319.87,319.49,319.67,13041.0,318.0491,318.3277,317.9496,318.1287,13041.0
2025-05-16 14:00:00,319.63,319.82,319.17,319.22,11010.0,318.0889,318.278,317.6311,317.6809,11010.0
2025-05-16 14:05:00,319.39,319.83,319.27,319.73,4506.0,317.8501,318.2879,317.7306,318.1884,4506.0
2025-05-16 14:10:00,319.73,319.73,319.13,319.13,4032.0,318.1884,318.1884,317.5913,317.5913,4032.0
2025-05-16 14:15:00,319.11,319.69,319.1,319.62,2588.0,317.5714,318.1486,317.5615,318.0789,2588.0
2025-05-16 14:20:00,319.53,319.72,319.37,319.5,3417.0,317.9894,318.1785,317.8302,317.9595,3417.0
2025-05-16 14:25:00,319.44,319.5,319.4,319.45,7410.0,317.8998,317.9595,317.86,317.9098,7410.0
2025-05-16 14:30:00,319.5,319.71,319.11,319.47,6840.0,317.9595,318.1685,317.5714,317.9297,6840.0
2025-05-16 14:35:00,319.47,319.5,319.29,319.5,2471.0,317.9297,317.9595,317.7505,317.9595,2471.0
2025-05-16 14:40:00,319.41,319.65,319.34,319.46,4985.0,317.87,318.1088,317.8003,317.9197,4985.0
2025-05-16 14:45:00,319.35,319.64,318.87,319.02,6662.0,317.8103,318.0989,317.3326,317.4818,6662.0
2025-05-16 14:50:00,319.03,319.47,318.95,319.35,3275.0,317.4918,317.9297,317.4122,317.8103,3275.0
2025-05-16 14:55:00,319.42,319.67,319.32,319.36,5091.0,317.8799,318.1287,317.7804,317.8202,5091.0
2025-05-16 15:00:00,319.55,319.84,319.55,319.74,3768.0,318.0093,318.2979,318.0093,318.1984,3768.0
2025-05-16 15:05:00,319.73,320.3,319.41,320.28,12481.0,318.1884,318.7557,317.87,318.7358,12481.0
2025-05-16 15:10:00,320.32,320.54,320.09,320.47,5382.0,318.7756,318.9945,318.5467,318.9249,5382.0
2025-05-16 15:15:00,320.51,320.61,320.18,320.4,5196.0,318.9647,319.0642,318.6362,318.8552,5196.0
2025-05-16 15:20:00,320.52,320.52,319.94,320.01,6883.0,318.9746,318.9746,318.3974,318.4671,6883.0
2025-05-16 15:25:00,320.07,320.14,319.81,320.05,7055.0,318.5268,318.5964,318.268,318.5069,7055.0
2025-05-16 15:30:00,319.94,319.99,319.69,319.98,3269.0,318.3974,318.4472,318.1486,318.4372,3269.0
2025-05-16 15:35:00,319.96,320.3,319.96,320.3,5185.0,318.4173,318.7557,318.4173,318.7557,5185.0
2025-05-16 15:40:00,320.12,320.56,320.0,320.13,6026.0,318.5765,319.0144,318.4571,318.5865,6026.0
2025-05-16 15:45:00,320.13,320.73,320.11,320.73,9415.0,318.5865,319.1836,318.5666,319.1836,9415.0
2025-05-16 15:50:00,320.67,320.89,320.45,320.62,34768.0,319.1239,319.3428,318.9049,319.0741,34768.0
2025-05-16 15:55:00,320.67,320.97,320.39,320.95,102560.0,319.1239,319.4224,318.8452,319.4025,102560.0
2025-05-19 09:30:00,320.55,322.13,320.24,321.8,20721.0,319.0045,320.5768,318.696,320.2484,20721.0
2025-05-19 09:35:00,321.42,321.73,320.5,321.01,4116.0,319.8703,320.1788,318.9547,319.4622,4116.0
2025-05-19 09:40:00,321.0,321.0,319.66,319.78,4687.0,319.4523,319.4523,318.1188,318.2382,4687.0
2025-05-19 09:45:00,319.42,319.79,319.28,319.6,2040.0,317.8799,318.2481,317.7406,318.059,2040.0
2025-05-19 09:50:00,319.59,319.75,318.65,319.5,3772.0,318.0491,318.2083,317.1136,317.9595,3772.0
2025-05-19 09:55:00,319.48,320.01,319.38,319.78,4380.0,317.9396,318.4671,317.8401,318.2382,4380.0
2025-05-19 10:00:00,319.66,319.67,318.83,318.95,2446.0,318.1188,318.1287,317.2928,317.4122,2446.0
2025-05-19 10:05:00,318.76,318.94,318.27,318.7,9819.0,317.2231,317.4022,316.7355,317.1634,9819.0
2025-05-19 10:10:00,318.37,318.71,318.01,318.7,8494.0,316.835,317.1733,316.4767,317.1634,8494.0
2025-05-19 10:15:00,318.94,319.05,318.0,318.37,3042.0,317.4022,317.5117,316.4668,316.835,3042.0
2025-05-19 10:20:00,318.81,319.52,318.8,319.52,2858.0,317.2729,317.9794,317.2629,317.9794,2858.0
2025-05-19 10:25:00,319.32,319.73,319.32,319.64,2212.0,317.7804,318.1884,317.7804,318.0989,2212.0
2025-05-19 10:30:00,320.04,320.94,319.98,320.87,1790.0,318.4969,319.3926,318.4372,319.3229,1790.0
2025-05-19 10:35:00,320.9,321.19,320.89,320.98,4347.0,319.3528,319.6414,319.3428,319.4324,4347.0
2025-05-19 10:40:00,321.11,321.3,321.11,321.16,2187.0,319.5618,319.7508,319.5618,319.6115,2187.0
2025-05-19 10:45:00,321.19,321.76,320.89,320.97,5012.0,319.6414,320.2086,319.3428,319.4224,5012.0
2025-05-19 10:50:00,321.28,321.28,320.93,321.07,1293.0,319.7309,319.7309,319.3826,319.522,1293.0
2025-05-19 10:55:00,321.0,321.17,320.89,320.89,1762.0,319.4523,319.6215,319.3428,319.3428,1762.0
2025-05-19 11:00:00,320.96,321.0,320.52,320.74,3850.0,319.4125,319.4523,318.9746,319.1935,3850.0
2025-05-19 11:05:00,320.52,320.53,320.4,320.41,2344.0,318.9746,318.9846,318.8552,318.8651,2344.0
2025-05-19 11:10:00,320.52,320.52,320.35,320.48,1667.0,318.9746,318.9746,318.8054,318.9348,1667.0
2025-05-19 11:15:00,320.53,320.86,320.49,320.85,1094.0,318.9846,319.313,318.9448,319.303,1094.0
2025-05-19 11:20:00,320.93,321.17,320.79,321.17,2903.0,319.3826,319.6215,319.2433,319.6215,2903.0
2025-05-19 11:25:00,321.11,321.23,321.07,321.16,1304.0,319.5618,319.6812,319.522,319.6115,1304.0
2025-05-19 11:30:00,321.16,321.29,320.68,320.76,2745.0,319.6115,319.7409,319.1338,319.2135,2745.0
2025-05-19 11:35:00,320.76,320.89,320.53,320.64,5295.0,319.2135,319.3428,318.9846,319.094,5295.0
2025-05-19 11:40:00,320.85,321.03,320.69,320.99,2631.0,319.303,319.4822,319.1438,319.4423,2631.0
2025-05-19 11:45:00,321.06,321.37,321.05,321.37,780.0,319.512,319.8205,319.5021,319.8205,780.0
2025-05-19 11:50:00,321.36,321.37,321.15,321.37,413.0,319.8106,319.8205,319.6016,319.8205,413.0
2025-05-19 11:55:00,321.47,321.49,321.26,321.47,3036.0,319.92,319.9399,319.711,319.92,3036.0
2025-05-19 12:00:00,321.47,321.49,321.21,321.49,1542.0,319.92,319.9399,319.6613,319.9399,1542.0
2025-05-19 12:05:00,321.39,321.39,321.2,321.25,1115.0,319.8404,319.8404,319.6513,319.7011,1115.0
2025-05-19 12:10:00,321.26,321.61,321.26,321.61,1633.0,319.711,320.0594,319.711,320.0594,1633.0
2025-05-19 12:15:00,321.51,322.02,321.47,321.94,8898.0,319.9598,320.4674,319.92,320.3878,8898.0
2025-05-19 12:20:00,322.03,322.09,321.81,321.95,4211.0,320.4773,320.537,320.2584,320.3977,4211.0
2025-05-19 12:25:00,321.94,322.42,321.94,322.05,3052.0,320.3878,320.8654,320.3878,320.4972,3052.0
2025-05-19 12:30:00,322.16,322.16,321.85,322.09,3557.0,320.6067,320.6067,320.2982,320.537,3557.0
2025-05-19 12:35:00,322.15,322.42,322.06,322.28,4478.0,320.5968,320.8654,320.5072,320.7261,4478.0
2025-05-19 12:40:00,322.14,322.17,321.51,321.71,3365.0,320.5868,320.6167,319.9598,320.1589,3365.0
2025-05-19 12:45:00,321.8,321.8,321.7,321.8,478.0,320.2484,320.2484,320.1489,320.2484,478.0
2025-05-19 12:50:00,321.84,322.02,321.65,322.01,1225.0,320.2882,320.4674,320.0992,320.4574,1225.0
2025-05-19 12:55:00,321.94,322.0,321.92,322.0,600.0,320.3878,320.4475,320.3679,320.4475,600.0
2025-05-19 13:00:00,321.96,322.04,321.86,322.04,1697.0,320.4077,320.4873,320.3081,320.4873,1697.0
2025-05-19 13:05:00,322.0,322.2,321.83,322.2,3661.0,320.4475,320.6465,320.2783,320.6465,3661.0
2025-05-19 13:10:00,322.2,322.39,322.08,322.36,4332.0,320.6465,320.8356,320.5271,320.8057,4332.0
2025-05-19 13:15:00,322.4,322.46,322.1,322.18,3943.0,320.8455,320.9053,320.547,320.6266,3943.0
2025-05-19 13:20:00,322.11,322.74,322.11,322.68,4966.0,320.5569,321.1839,320.5569,321.1242,4966.0
2025-05-19 13:25:00,322.62,322.82,322.52,322.82,2437.0,321.0645,321.2635,320.965,321.2635,2437.0
2025-05-19 13:30:00,322.88,322.88,322.3,322.42,3726.0,321.3232,321.3232,320.746,320.8654,3726.0
2025-05-19 13:35:00,322.44,322.54,322.25,322.25,3345.0,320.8854,320.9849,320.6963,320.6963,3345.0
2025-05-19 13:40:00,322.17,322.45,322.08,322.08,4707.0,320.6167,320.8953,320.5271,320.5271,4707.0
2025-05-19 13:45:00,322.06,322.08,321.94,322.07,1817.0,320.5072,320.5271,320.3878,320.5171,1817.0
2025-05-19 13:50:00,322.0,322.24,321.69,321.69,2516.0,320.4475,320.6863,320.139,320.139,2516.0
2025-05-19 13:55:00,321.79,322.09,321.74,321.86,10005.0,320.2385,320.537,320.1887,320.3081,10005.0
2025-05-19 14:00:00,321.86,321.86,321.43,321.43,5424.0,320.3081,320.3081,319.8802,319.8802,5424.0
2025-05-19 14:05:00,321.35,321.37,321.04,321.37,2472.0,319.8006,319.8205,319.4921,319.8205,2472.0
2025-05-19 14:10:00,321.48,321.83,321.4,321.82,1114.0,319.93,320.2783,319.8504,320.2683,1114.0
2025-05-19 14:15:00,321.8,321.8,321.5,321.53,2771.0,320.2484,320.2484,319.9499,319.9797,2771.0
2025-05-19 14:20:00,321.55,321.55,321.39,321.49,1455.0,319.9996,319.9996,319.8404,319.9399,1455.0
2025-05-19 14:25:00,321.53,321.88,321.51,321.71,3781.0,319.9797,320.3281,319.9598,320.1589,3781.0
2025-05-19 14:30:00,321.83,322.2,321.83,322.2,3659.0,320.2783,320.6465,320.2783,320.6465,3659.0
2025-05-19 14:35:00,322.29,322.29,321.73,321.74,2829.0,320.7361,320.7361,320.1788,320.1887,2829.0
2025-05-19 14:40:00,321.73,321.73,321.49,321.51,6910.0,320.1788,320.1788,319.9399,319.9598,6910.0
2025-05-19 14:45:00,321.4,321.6,321.25,321.25,4315.0,319.8504,320.0494,319.7011,319.7011,4315.0
2025-05-19 14:50:00,321.25,321.25,320.75,320.88,10787.0,319.7011,319.7011,319.2035,319.3329,10787.0
2025-05-19 14:55:00,320.98,321.18,320.85,321.08,5070.0,319.4324,319.6314,319.303,319.5319,5070.0
2025-05-19 15:00:00,321.18,321.5,321.14,321.46,4574.0,319.6314,319.9499,319.5916,319.9101,4574.0
2025-05-19 15:05:00,321.45,321.49,321.34,321.45,4040.0,319.9001,319.9399,319.7907,319.9001,4040.0
2025-05-19 15:10:00,321.51,321.74,321.46,321.72,5195.0,319.9598,320.1887,319.9101,320.1688,5195.0
2025-05-19 15:15:00,321.61,321.78,321.56,321.56,3287.0,320.0594,320.2285,320.0096,320.0096,3287.0
2025-05-19 15:20:00,321.57,321.66,321.49,321.66,2973.0,320.0195,320.1091,319.9399,320.1091,2973.0
2025-05-19 15:25:00,321.62,321.77,321.49,321.52,3149.0,320.0693,320.2186,319.9399,319.9698,3149.0
2025-05-19 15:30:00,321.52,321.91,321.44,321.45,5530.0,319.9698,320.3579,319.8902,319.9001,5530.0
2025-05-19 15:35:00,321.54,321.88,321.54,321.78,5159.0,319.9897,320.3281,319.9897,320.2285,5159.0
2025-05-19 15:40:00,321.74,322.37,321.74,322.3,6182.0,320.1887,320.8157,320.1887,320.746,6182.0
2025-05-19 15:45:00,322.34,322.36,322.2,322.27,9706.0,320.7858,320.8057,320.6465,320.7162,9706.0
2025-05-19 15:50:00,322.27,322.39,321.86,321.86,13941.0,320.7162,320.8356,320.3081,320.3081,13941.0
2025-05-19 15:55:00,321.77,322.05,321.52,321.99,69459.0,320.2186,320.4972,319.9698,320.4375,69459.0
2025-05-20 09:30:00,323.85,325.17,323.0,323.16,23633.0,322.2886,323.6022,321.4427,321.6019,23633.0
2025-05-20 09:35:00,322.36,324.02,322.36,323.55,6084.0,320.8057,322.4577,320.8057,321.99,6084.0
2025-05-20 09:40:00,323.69,324.67,323.65,324.47,4300.0,322.1293,323.1046,322.0895,322.9056,4300.0
2025-05-20 09:45:00,324.42,324.77,323.75,324.2,6216.0,322.8558,323.2041,322.189,322.6369,6216.0
2025-05-20 09:50:00,324.44,324.53,323.4,323.66,6849.0,322.8757,322.9653,321.8407,322.0995,6849.0
2025-05-20 09:55:00,323.53,324.04,323.08,323.73,5615.0,321.9701,322.4776,321.5223,322.1691,5615.0
2025-05-20 10:00:00,323.69,323.88,323.36,323.88,4085.0,322.1293,322.3184,321.8009,322.3184,4085.0
2025-05-20 10:05:00,323.72,324.8,323.69,324.41,6978.0,322.1592,323.234,322.1293,322.8459,6978.0
2025-05-20 10:10:00,324.54,324.54,324.03,324.22,3023.0,322.9752,322.9752,322.4677,322.6568,3023.0
2025-05-20 10:15:00,324.08,324.47,323.15,323.15,9158.0,322.5174,322.9056,321.5919,321.5919,9158.0
2025-05-20 10:20:00,323.32,323.81,323.32,323.6,1350.0,321.7611,322.2487,321.7611,322.0398,1350.0
2025-05-20 10:25:00,323.7,324.56,323.64,324.48,6993.0,322.1393,322.9951,322.0796,322.9155,6993.0
2025-05-20 10:30:00,324.59,324.98,324.37,324.94,5291.0,323.025,323.4131,322.806,323.3733,5291.0
2025-05-20 10:35:00,325.24,325.26,324.15,324.15,5659.0,323.6719,323.6918,322.5871,322.5871,5659.0
2025-05-20 10:40:00,324.3,324.47,324.24,324.38,1971.0,322.7364,322.9056,322.6767,322.816,1971.0
2025-05-20 10:45:00,324.22,324.96,324.22,324.7,7599.0,322.6568,323.3932,322.6568,323.1345,7599.0
2025-05-20 10:50:00,324.69,324.69,324.02,324.1,17187.0,323.1245,323.1245,322.4577,322.5373,17187.0
2025-05-20 10:55:00,324.12,324.22,323.56,323.78,4315.0,322.5573,322.6568,322.0,322.2189,4315.0
2025-05-20 11:00:00,323.73,324.18,323.6,324.04,3526.0,322.1691,322.617,322.0398,322.4776,3526.0
2025-05-20 11:05:00,324.03,324.12,323.82,324.12,2613.0,322.4677,322.5573,322.2587,322.5573,2613.0
2025-05-20 11:10:00,323.99,324.22,323.99,324.22,1148.0,322.4279,322.6568,322.4279,322.6568,1148.0
2025-05-20 11:15:00,324.12,324.4,323.94,324.38,4803.0,322.5573,322.8359,322.3781,322.816,4803.0
2025-05-20 11:20:00,324.39,324.5,324.15,324.31,3334.0,322.826,322.9354,322.5871,322.7463,3334.0
2025-05-20 11:25:00,324.16,324.5,324.1,324.34,3380.0,322.5971,322.9354,322.5373,322.7762,3380.0
2025-05-20 11:30:00,324.44,324.49,323.88,324.04,4788.0,322.8757,322.9255,322.3184,322.4776,4788.0
2025-05-20 11:35:00,324.04,324.06,323.76,323.93,7252.0,322.4776,322.4975,322.199,322.3682,7252.0
2025-05-20 11:40:00,323.79,323.96,323.49,323.75,7653.0,322.2288,322.398,321.9303,322.189,7653.0
2025-05-20 11:45:00,323.62,323.68,323.62,323.62,700.0,322.0597,322.1194,322.0597,322.0597,700.0
2025-05-20 11:50:00,323.59,323.59,323.21,323.31,3904.0,322.0298,322.0298,321.6516,321.7512,3904.0
2025-05-20 11:55:00,323.27,323.38,323.11,323.36,2217.0,321.7114,321.8208,321.5521,321.8009,2217.0
2025-05-20 12:00:00,323.33,323.47,323.05,323.15,6544.0,321.7711,321.9104,321.4924,321.5919,6544.0
2025-05-20 12:05:00,323.15,323.49,323.1,323.49,2100.0,321.5919,321.9303,321.5422,321.9303,2100.0
2025-05-20 12:10:00,323.34,323.34,323.11,323.25,2733.0,321.781,321.781,321.5521,321.6914,2733.0
2025-05-20 12:15:00,323.25,323.52,323.24,323.52,914.0,321.6914,321.9601,321.6815,321.9601,914.0
2025-05-20 12:20:00,323.69,323.93,323.68,323.73,3165.0,322.1293,322.3682,322.1194,322.1691,3165.0
2025-05-20 12:25:00,323.62,323.63,322.97,323.12,4274.0,322.0597,322.0696,321.4128,321.5621,4274.0
2025-05-20 12:30:00,323.04,323.34,322.76,322.84,3152.0,321.4825,321.781,321.2038,321.2834,3152.0
2025-05-20 12:35:00,322.72,323.23,322.72,323.23,2731.0,321.164,321.6715,321.164,321.6715,2731.0
2025-05-20 12:40:00,323.21,323.35,323.07,323.21,3224.0,321.6516,321.791,321.5123,321.6516,3224.0
2025-05-20 12:45:00,323.14,323.14,322.99,323.06,1301.0,321.582,321.582,321.4327,321.5024,1301.0
2025-05-20 12:50:00,323.1,323.25,323.06,323.25,3539.0,321.5422,321.6914,321.5024,321.6914,3539.0
2025-05-20 12:55:00,323.11,323.26,323.11,323.21,2863.0,321.5521,321.7014,321.5521,321.6516,2863.0
2025-05-20 13:00:00,323.29,323.44,323.11,323.38,2614.0,321.7313,321.8805,321.5521,321.8208,2614.0
2025-05-20 13:05:00,323.53,323.69,323.5,323.67,1000.0,321.9701,322.1293,321.9402,322.1094,1000.0
2025-05-20 13:10:00,323.71,324.14,323.71,324.14,1521.0,322.1492,322.5772,322.1492,322.5772,1521.0
2025-05-20 13:15:00,324.09,324.52,324.06,324.5,6582.0,322.5274,322.9553,322.4975,322.9354,6582.0
2025-05-20 13:20:00,324.54,324.57,324.34,324.56,9084.0,322.9752,323.0051,322.7762,322.9951,9084.0
2025-05-20 13:25:00,324.62,324.82,324.62,324.69,3096.0,323.0548,323.2539,323.0548,323.1245,3096.0
2025-05-20 13:30:00,324.71,324.96,324.7,324.9,3425.0,323.1444,323.3932,323.1345,323.3335,3425.0
2025-05-20 13:35:00,324.88,324.91,324.82,324.82,1100.0,323.3136,323.3434,323.2539,323.2539,1100.0
2025-05-20 13:40:00,324.9,325.09,324.77,324.78,5176.0,323.3335,323.5226,323.2041,323.2141,5176.0
2025-05-20 13:45:00,324.78,324.91,324.54,324.73,6460.0,323.2141,323.3434,322.9752,323.1643,6460.0
2025-05-20 13:50:00,324.76,325.29,324.76,325.29,2583.0,323.1942,323.7216,323.1942,323.7216,2583.0
2025-05-20 13:55:00,325.35,325.48,325.32,325.46,700.0,323.7813,323.9107,323.7515,323.8908,700.0
2025-05-20 14:00:00,325.34,325.46,324.83,324.94,5997.0,323.7714,323.8908,323.2638,323.3733,5997.0
2025-05-20 14:05:00,324.94,325.09,324.93,325.09,1957.0,323.3733,323.5226,323.3633,323.5226,1957.0
2025-05-20 14:10:00,325.15,325.21,325.09,325.21,600.0,323.5823,323.642,323.5226,323.642,600.0
2025-05-20 14:15:00,325.18,325.18,324.83,325.0,8816.0,323.6121,323.6121,323.2638,323.433,8816.0
2025-05-20 14:20:00,325.06,325.06,324.65,324.71,1921.0,323.4927,323.4927,323.0847,323.1444,1921.0
2025-05-20 14:25:00,324.76,324.85,324.24,324.42,8771.0,323.1942,323.2837,322.6767,322.8558,8771.0
2025-05-20 14:30:00,324.41,324.42,324.01,324.31,8420.0,322.8459,322.8558,322.4478,322.7463,8420.0
2025-05-20 14:35:00,324.29,324.54,324.2,324.3,1893.0,322.7264,322.9752,322.6369,322.7364,1893.0
2025-05-20 14:40:00,324.21,324.23,324.01,324.23,4587.0,322.6468,322.6667,322.4478,322.6667,4587.0
2025-05-20 14:45:00,324.17,324.17,323.9,324.13,8165.0,322.607,322.607,322.3383,322.5672,8165.0
2025-05-20 14:50:00,324.22,324.29,324.02,324.14,2862.0,322.6568,322.7264,322.4577,322.5772,2862.0
2025-05-20 14:55:00,324.2,324.35,324.2,324.29,4469.0,322.6369,322.7861,322.6369,322.7264,4469.0
2025-05-20 15:00:00,324.28,324.55,324.17,324.47,4801.0,322.7165,322.9852,322.607,322.9056,4801.0
2025-05-20 15:05:00,324.48,324.55,324.45,324.53,701.0,322.9155,322.9852,322.8857,322.9653,701.0
2025-05-20 15:10:00,324.54,324.6,324.39,324.6,4840.0,322.9752,323.0349,322.826,323.0349,4840.0
2025-05-20 15:15:00,324.53,324.6,324.31,324.52,18927.0,322.9653,323.0349,322.7463,322.9553,18927.0
2025-05-20 15:20:00,324.47,324.55,324.46,324.52,5078.0,322.9056,322.9852,322.8956,322.9553,5078.0
2025-05-20 15:25:00,324.54,324.74,324.46,324.69,5936.0,322.9752,323.1743,322.8956,323.1245,5936.0
2025-05-20 15:30:00,324.67,324.98,324.63,324.98,5557.0,323.1046,323.4131,323.0648,323.4131,5557.0
2025-05-20 15:35:00,324.91,325.0,324.67,324.67,8916.0,323.3434,323.433,323.1046,323.1046,8916.0
2025-05-20 15:40:00,324.7,324.9,324.7,324.85,7665.0,323.1345,323.3335,323.1345,323.2837,7665.0
2025-05-20 15:45:00,324.93,325.07,324.81,324.89,13703.0,323.3633,323.5027,323.2439,323.3235,13703.0
2025-05-20 15:50:00,324.89,325.38,324.79,325.32,17970.0,323.3235,323.8112,323.224,323.7515,17970.0
2025-05-20 15:55:00,325.28,325.28,324.65,325.0,107351.0,323.7117,323.7117,323.0847,323.433,107351.0
2025-05-21 09:30:00,322.63,326.0,322.08,323.81,15589.0,321.0744,324.4282,320.5271,322.2487,15589.0
2025-05-21 09:35:00,323.16,323.54,322.71,323.21,3395.0,321.6019,321.98,321.1541,321.6516,3395.0
2025-05-21 09:40:00,323.03,323.03,322.36,322.36,1950.0,321.4725,321.4725,320.8057,320.8057,1950.0
2025-05-21 09:45:00,322.49,322.58,321.69,321.69,2711.0,320.9351,321.0247,320.139,320.139,2711.0
2025-05-21 09:50:00,321.67,321.67,320.53,321.56,7809.0,320.1191,320.1191,318.9846,320.0096,7809.0
2025-05-21 09:55:00,321.49,321.59,321.33,321.56,3193.0,319.9399,320.0395,319.7807,320.0096,3193.0
2025-05-21 10:00:00,321.8,322.58,321.63,322.58,4969.0,320.2484,321.0247,320.0793,321.0247,4969.0
2025-05-21 10:05:00,322.29,322.48,321.9,321.91,1818.0,320.7361,320.9252,320.348,320.3579,1818.0
2025-05-21 10:10:00,321.63,322.16,321.61,321.92,6202.0,320.0793,320.6067,320.0594,320.3679,6202.0
2025-05-21 10:15:00,321.93,322.38,321.22,321.23,4388.0,320.3778,320.8256,319.6712,319.6812,4388.0
2025-05-21 10:20:00,321.29,321.29,321.06,321.22,7613.0,319.7409,319.7409,319.512,319.6712,7613.0
2025-05-21 10:25:00,321.19,321.22,320.14,320.36,7828.0,319.6414,319.6712,318.5964,318.8154,7828.0
2025-05-21 10:30:00,320.55,320.92,320.51,320.87,5480.0,319.0045,319.3727,318.9647,319.3229,5480.0
2025-05-21 10:35:00,320.84,321.28,320.84,321.14,1848.0,319.2931,319.7309,319.2931,319.5916,1848.0
2025-05-21 10:40:00,321.14,321.21,320.56,320.56,6269.0,319.5916,319.6613,319.0144,319.0144,6269.0
2025-05-21 10:45:00,320.46,320.49,320.15,320.16,1100.0,318.9149,318.9448,318.6064,318.6163,1100.0
2025-05-21 10:50:00,319.99,320.23,319.87,319.97,1339.0,318.4472,318.686,318.3277,318.4273,1339.0
2025-05-21 10:55:00,319.59,320.17,319.58,320.12,1871.0,318.0491,318.6263,318.0391,318.5765,1871.0
2025-05-21 11:00:00,320.19,320.21,319.41,319.41,1600.0,318.6462,318.6661,317.87,317.87,1600.0
2025-05-21 11:05:00,319.69,320.17,319.5,320.08,6558.0,318.1486,318.6263,317.9595,318.5367,6558.0
2025-05-21 11:10:00,319.85,320.15,319.85,319.98,2785.0,318.3078,318.6064,318.3078,318.4372,2785.0
2025-05-21 11:15:00,320.11,320.46,319.99,320.4,4611.0,318.5666,318.9149,318.4472,318.8552,4611.0
2025-05-21 11:20:00,320.44,320.97,320.43,320.79,6778.0,318.895,319.4224,318.885,319.2433,6778.0
2025-05-21 11:25:00,320.79,320.91,320.54,320.91,3354.0,319.2433,319.3627,318.9945,319.3627,3354.0
2025-05-21 11:30:00,321.03,321.18,320.69,321.01,2324.0,319.4822,319.6314,319.1438,319.4622,2324.0
2025-05-21 11:35:00,320.83,321.08,320.8,320.92,1924.0,319.2831,319.5319,319.2533,319.3727,1924.0
2025-05-21 11:40:00,321.06,321.14,320.85,321.02,3658.0,319.512,319.5916,319.303,319.4722,3658.0
2025-05-21 11:45:00,320.98,321.06,320.3,320.31,2779.0,319.4324,319.512,318.7557,318.7656,2779.0
2025-05-21 11:50:00,320.27,320.58,320.26,320.58,1315.0,318.7258,319.0343,318.7159,319.0343,1315.0
2025-05-21 11:55:00,320.49,320.49,320.25,320.25,1200.0,318.9448,318.9448,318.7059,318.7059,1200.0
2025-05-21 12:00:00,320.28,320.29,320.1,320.1,1217.0,318.7358,318.7457,318.5566,318.5566,1217.0
2025-05-21 12:05:00,320.06,320.4,320.06,320.25,3048.0,318.5168,318.8552,318.5168,318.7059,3048.0
2025-05-21 12:10:00,320.05,320.05,319.92,319.94,1155.0,318.5069,318.5069,318.3775,318.3974,1155.0
2025-05-21 12:15:00,320.15,320.36,320.11,320.24,2977.0,318.6064,318.8154,318.5666,318.696,2977.0
2025-05-21 12:20:00,320.21,320.29,320.07,320.23,3242.0,318.6661,318.7457,318.5268,318.686,3242.0
2025-05-21 12:25:00,320.06,320.12,319.91,319.91,1461.0,318.5168,318.5765,318.3676,318.3676,1461.0
2025-05-21 12:30:00,320.3,320.45,320.16,320.32,2227.0,318.7557,318.9049,318.6163,318.7756,2227.0
2025-05-21 12:35:00,320.21,320.47,320.17,320.17,1100.0,318.6661,318.9249,318.6263,318.6263,1100.0
2025-05-21 12:40:00,320.18,320.25,319.5,319.82,11485.0,318.6362,318.7059,317.9595,318.278,11485.0
2025-05-21 12:45:00,319.82,319.88,319.75,319.88,1495.0,318.278,318.3377,318.2083,318.3377,1495.0
2025-05-21 12:50:00,320.04,320.04,319.73,319.73,722.0,318.4969,318.4969,318.1884,318.1884,722.0
2025-05-21 12:55:00,319.65,319.65,319.39,319.39,1555.0,318.1088,318.1088,317.8501,317.8501,1555.0
2025-05-21 13:00:00,319.38,319.87,319.38,319.7,10893.0,317.8401,318.3277,317.8401,318.1586,10893.0
2025-05-21 13:05:00,319.71,319.73,319.4,319.41,3339.0,318.1685,318.1884,317.86,317.87,3339.0
2025-05-21 13:10:00,319.25,319.5,319.11,319.39,2408.0,317.7107,317.9595,317.5714,317.8501,2408.0
2025-05-21 13:15:00,319.22,319.22,318.0,318.26,2755.0,317.6809,317.6809,316.4668,316.7255,2755.0
2025-05-21 13:20:00,318.27,318.31,317.71,317.77,8054.0,316.7355,316.7753,316.1782,316.2379,8054.0
2025-05-21 13:25:00,318.04,318.45,318.04,318.43,1871.0,316.5066,316.9146,316.5066,316.8947,1871.0
2025-05-21 13:30:00,318.41,319.02,318.01,319.02,4057.0,316.8748,317.4818,316.4767,317.4818,4057.0
2025-05-21 13:35:00,318.88,319.16,318.8,319.16,2765.0,317.3425,317.6212,317.2629,317.6212,2765.0
2025-05-21 13:40:00,318.99,318.99,318.82,318.94,948.0,317.452,317.452,317.2828,317.4022,948.0
2025-05-21 13:45:00,318.75,318.86,318.75,318.86,500.0,317.2131,317.3226,317.2131,317.3226,500.0
2025-05-21 13:50:00,318.87,318.96,318.68,318.68,1811.0,317.3326,317.4221,317.1435,317.1435,1811.0
2025-05-21 13:55:00,318.66,318.67,318.28,318.49,2761.0,317.1236,317.1335,316.7454,316.9544,2761.0
2025-05-21 14:00:00,318.32,318.32,317.78,317.79,1225.0,316.7852,316.7852,316.2478,316.2578,1225.0
2025-05-21 14:05:00,317.8,317.98,317.43,317.98,12339.0,316.2677,316.4469,315.8995,316.4469,12339.0
2025-05-21 14:10:00,317.84,318.12,317.82,317.95,2039.0,316.3075,316.5862,316.2876,316.417,2039.0
2025-05-21 14:15:00,317.94,318.2,317.93,318.13,3179.0,316.407,316.6658,316.3971,316.5961,3179.0
2025-05-21 14:20:00,318.12,318.29,318.09,318.16,1166.0,316.5862,316.7554,316.5563,316.626,1166.0
2025-05-21 14:25:00,318.16,318.44,318.14,318.38,2935.0,316.626,316.9046,316.6061,316.8449,2935.0
2025-05-21 14:30:00,318.31,318.44,318.3,318.34,2786.0,316.7753,316.9046,316.7653,316.8051,2786.0
2025-05-21 14:35:00,318.34,318.74,318.17,318.72,13940.0,316.8051,317.2032,316.6359,317.1833,13940.0
2025-05-21 14:40:00,318.67,318.88,318.66,318.71,2482.0,317.1335,317.3425,317.1236,317.1733,2482.0
2025-05-21 14:45:00,318.71,318.8,318.56,318.64,4878.0,317.1733,317.2629,317.0241,317.1037,4878.0
2025-05-21 14:50:00,318.64,318.64,318.41,318.48,4139.0,317.1037,317.1037,316.8748,316.9444,4139.0
2025-05-21 14:55:00,318.63,319.03,318.45,318.88,4610.0,317.0937,317.4918,316.9146,317.3425,4610.0
2025-05-21 15:00:00,318.83,319.03,318.82,318.98,3061.0,317.2928,317.4918,317.2828,317.442,3061.0
2025-05-21 15:05:00,319.09,319.09,318.77,318.87,3797.0,317.5515,317.5515,317.233,317.3326,3797.0
2025-05-21 15:10:00,318.79,319.14,318.75,318.98,8814.0,317.253,317.6013,317.2131,317.442,8814.0
2025-05-21 15:15:00,318.98,319.25,318.97,319.15,5197.0,317.442,317.7107,317.4321,317.6112,5197.0
2025-05-21 15:20:00,319.2,319.21,318.75,318.86,5155.0,317.661,317.6709,317.2131,317.3226,5155.0
2025-05-21 15:25:00,318.67,318.76,318.36,318.44,2738.0,317.1335,317.2231,316.825,316.9046,2738.0
2025-05-21 15:30:00,318.36,318.91,318.33,318.75,4446.0,316.825,317.3724,316.7952,317.2131,4446.0
2025-05-21 15:35:00,318.87,319.0,318.34,318.47,6730.0,317.3326,317.4619,316.8051,316.9345,6730.0
2025-05-21 15:40:00,318.46,318.65,318.34,318.53,6621.0,316.9245,317.1136,316.8051,316.9942,6621.0
2025-05-21 15:45:00,318.54,318.62,318.14,318.16,7497.0,317.0042,317.0838,316.6061,316.626,7497.0
2025-05-21 15:50:00,318.29,318.29,317.65,317.84,15594.0,316.7554,316.7554,316.1184,316.3075,15594.0
2025-05-21 15:55:00,317.69,317.69,317.01,317.06,46321.0,316.1583,316.1583,315.4815,315.5313,46321.0
2025-05-22 09:30:00,315.91,315.91,314.28,315.54,16302.0,314.3868,314.3868,312.7647,314.0186,16302.0
2025-05-22 09:35:00,315.24,316.2,314.52,315.53,12524.0,313.7201,314.6754,313.0035,314.0087,12524.0
2025-05-22 09:40:00,315.53,316.46,315.29,316.31,3382.0,314.0087,314.9342,313.7698,314.7849,3382.0
2025-05-22 09:45:00,315.86,316.21,315.39,315.75,24646.0,314.3371,314.6854,313.8693,314.2276,24646.0
2025-05-22 09:50:00,315.63,315.99,314.9,315.36,15253.0,314.1082,314.4665,313.3817,313.8395,15253.0
2025-05-22 09:55:00,315.19,316.36,314.85,315.8,12713.0,313.6703,314.8347,313.3319,314.2774,12713.0
2025-05-22 10:00:00,315.8,315.88,314.79,314.8,9902.0,314.2774,314.357,313.2722,313.2822,9902.0
2025-05-22 10:05:00,314.65,314.65,313.26,313.5,12710.0,313.1329,313.1329,311.7496,311.9885,12710.0
2025-05-22 10:10:00,313.39,313.79,313.08,313.59,16600.0,311.879,312.2771,311.5705,312.078,16600.0
2025-05-22 10:15:00,313.43,313.93,313.13,313.64,12284.0,311.9188,312.4164,311.6202,312.1278,12284.0
2025-05-22 10:20:00,313.66,313.67,312.89,312.9,10122.0,312.1477,312.1576,311.3814,311.3914,10122.0
2025-05-22 10:25:00,312.8,312.97,311.88,312.14,11125.0,311.2918,311.461,310.3763,310.635,11125.0
2025-05-22 10:30:00,312.19,312.2,311.68,311.93,12989.0,310.6848,310.6947,310.1772,310.426,12989.0
2025-05-22 10:35:00,311.81,311.94,311.27,311.52,10679.0,310.3066,310.436,309.7692,310.018,10679.0
2025-05-22 10:40:00,311.41,311.77,311.2,311.75,12853.0,309.9085,310.2668,309.6995,310.2469,12853.0
2025-05-22 10:45:00,311.81,312.27,311.58,312.13,10113.0,310.3066,310.7644,310.0777,310.6251,10113.0
2025-05-22 10:50:00,312.18,312.41,311.56,311.85,7633.0,310.6748,310.9037,310.0578,310.3464,7633.0
2025-05-22 10:55:00,311.85,311.89,311.2,311.77,7004.0,310.3464,310.3862,309.6995,310.2668,7004.0
2025-05-22 11:00:00,311.52,311.71,311.15,311.33,3380.0,310.018,310.2071,309.6498,309.8289,3380.0
2025-05-22 11:05:00,311.44,311.66,311.02,311.02,10506.0,309.9384,310.1573,309.5204,309.5204,10506.0
2025-05-22 11:10:00,311.25,311.25,310.3,310.5,7876.0,309.7493,309.7493,308.8039,309.0029,7876.0
2025-05-22 11:15:00,310.57,310.83,310.2,310.78,6763.0,309.0726,309.3313,308.7044,309.2816,6763.0
2025-05-22 11:20:00,310.71,311.15,310.57,310.84,10569.0,309.2119,309.6498,309.0726,309.3413,10569.0
2025-05-22 11:25:00,310.78,311.09,310.52,310.69,15075.0,309.2816,309.5901,309.0228,309.192,15075.0
2025-05-22 11:30:00,310.84,310.88,310.2,310.44,25539.0,309.3413,309.3811,308.7044,308.9432,25539.0
2025-05-22 11:35:00,310.64,311.63,310.43,311.47,20087.0,309.1422,310.1275,308.9333,309.9682,20087.0
2025-05-22 11:40:00,311.63,312.19,311.45,312.13,5109.0,310.1275,310.6848,309.9483,310.6251,5109.0
2025-05-22 11:45:00,312.14,312.86,311.96,312.17,9405.0,310.635,311.3515,310.4559,310.6649,9405.0
2025-05-22 11:50:00,312.25,313.08,312.25,312.87,3237.0,310.7445,311.5705,310.7445,311.3615,3237.0
2025-05-22 11:55:00,313.04,313.34,312.44,312.64,3584.0,311.5307,311.8292,310.9336,311.1326,3584.0
2025-05-22 12:00:00,312.8,313.58,312.67,313.52,2999.0,311.2918,312.0681,311.1625,312.0084,2999.0
2025-05-22 12:05:00,313.52,313.52,313.11,313.32,2706.0,312.0084,312.0084,311.6003,311.8093,2706.0
2025-05-22 12:10:00,313.25,313.38,312.99,313.27,4437.0,311.7397,311.869,311.4809,311.7596,4437.0
2025-05-22 12:15:00,313.2,313.64,313.18,313.18,2672.0,311.6899,312.1278,311.67,311.67,2672.0
2025-05-22 12:20:00,313.13,313.23,312.91,313.14,5611.0,311.6202,311.7198,311.4013,311.6302,5611.0
2025-05-22 12:25:00,313.13,313.15,312.92,313.06,1054.0,311.6202,311.6401,311.4113,311.5506,1054.0
2025-05-22 12:30:00,313.03,313.49,312.87,313.42,4110.0,311.5207,311.9785,311.3615,311.9088,4110.0
2025-05-22 12:35:00,313.42,313.42,312.96,313.24,2054.0,311.9088,311.9088,311.4511,311.7297,2054.0
2025-05-22 12:40:00,313.09,313.28,312.9,313.27,11661.0,311.5804,311.7695,311.3914,311.7596,11661.0
2025-05-22 12:45:00,313.1,313.11,312.67,312.81,7508.0,311.5904,311.6003,311.1625,311.3018,7508.0
2025-05-22 12:50:00,312.93,313.16,312.93,313.15,1752.0,311.4212,311.6501,311.4212,311.6401,1752.0
2025-05-22 12:55:00,313.15,313.16,312.81,312.92,2646.0,311.6401,311.6501,311.3018,311.4113,2646.0
2025-05-22 13:00:00,312.84,312.86,312.51,312.57,2493.0,311.3316,311.3515,311.0032,311.0629,2493.0
2025-05-22 13:05:00,312.58,312.58,312.37,312.37,3100.0,311.0729,311.0729,310.8639,310.8639,3100.0
2025-05-22 13:10:00,312.55,312.61,312.17,312.61,4258.0,311.043,311.1027,310.6649,311.1027,4258.0
2025-05-22 13:15:00,312.51,313.26,312.51,313.25,6125.0,311.0032,311.7496,311.0032,311.7397,6125.0
2025-05-22 13:20:00,313.38,313.84,313.37,313.63,1442.0,311.869,312.3268,311.8591,312.1178,1442.0
2025-05-22 13:25:00,313.85,314.03,313.83,313.9,3023.0,312.3368,312.5159,312.3169,312.3865,3023.0
2025-05-22 13:30:00,313.86,314.31,313.81,314.31,9294.0,312.3467,312.7946,312.297,312.7946,9294.0
2025-05-22 13:35:00,314.22,314.4,314.06,314.28,6068.0,312.705,312.8841,312.5458,312.7647,6068.0
2025-05-22 13:40:00,314.29,314.53,314.1,314.5,5265.0,312.7746,313.0135,312.5856,312.9836,5265.0
2025-05-22 13:45:00,314.52,314.7,313.8,314.07,11362.0,313.0035,313.1827,312.287,312.5557,11362.0
2025-05-22 13:50:00,313.94,314.18,313.94,314.18,3352.0,312.4263,312.6652,312.4263,312.6652,3352.0
2025-05-22 13:55:00,314.12,314.36,314.12,314.36,3742.0,312.6055,312.8443,312.6055,312.8443,3742.0
2025-05-22 14:00:00,314.4,314.92,314.4,314.67,4785.0,312.8841,313.4016,312.8841,313.1528,4785.0
2025-05-22 14:05:00,314.67,314.72,314.59,314.71,5717.0,313.1528,313.2026,313.0732,313.1926,5717.0
2025-05-22 14:10:00,314.71,314.73,314.34,314.64,10157.0,313.1926,313.2125,312.8244,313.123,10157.0
2025-05-22 14:15:00,314.72,315.12,314.7,314.93,2712.0,313.2026,313.6006,313.1827,313.4116,2712.0
2025-05-22 14:20:00,315.06,315.41,314.99,315.32,6883.0,313.5409,313.8892,313.4713,313.7997,6883.0
2025-05-22 14:25:00,315.29,315.49,314.95,315.19,4690.0,313.7698,313.9689,313.4315,313.6703,4690.0
2025-05-22 14:30:00,315.14,315.29,315.02,315.05,7142.0,313.6205,313.7698,313.5011,313.531,7142.0
2025-05-22 14:35:00,315.1,315.1,314.54,314.64,5068.0,313.5807,313.5807,313.0234,313.123,5068.0
2025-05-22 14:40:00,314.64,314.64,314.41,314.47,3951.0,313.123,313.123,312.8941,312.9538,3951.0
2025-05-22 14:45:00,314.53,314.6,314.17,314.24,3759.0,313.0135,313.0832,312.6552,312.7249,3759.0
2025-05-22 14:50:00,314.24,314.46,314.13,314.25,6354.0,312.7249,312.9438,312.6154,312.7348,6354.0
2025-05-22 14:55:00,314.38,314.68,314.37,314.5,14594.0,312.8642,313.1628,312.8543,312.9836,14594.0
2025-05-22 15:00:00,314.45,314.45,314.01,314.13,9314.0,312.9339,312.9339,312.496,312.6154,9314.0
2025-05-22 15:05:00,314.1,314.29,313.83,313.83,8445.0,312.5856,312.7746,312.3169,312.3169,8445.0
2025-05-22 15:10:00,313.82,313.83,313.24,313.29,7234.0,312.3069,312.3169,311.7297,311.7795,7234.0
2025-05-22 15:15:00,313.23,313.41,312.93,313.08,22239.0,311.7198,311.8989,311.4212,311.5705,22239.0
2025-05-22 15:20:00,313.09,313.67,313.05,313.37,17737.0,311.5804,312.1576,311.5406,311.8591,17737.0
2025-05-22 15:25:00,313.39,314.24,313.37,314.22,15261.0,311.879,312.7249,311.8591,312.705,15261.0
2025-05-22 15:30:00,314.13,314.46,314.12,314.41,25828.0,312.6154,312.9438,312.6055,312.8941,25828.0
2025-05-22 15:35:00,314.4,314.62,314.29,314.55,15345.0,312.8841,313.1031,312.7746,313.0334,15345.0
2025-05-22 15:40:00,314.55,314.63,314.38,314.47,13077.0,313.0334,313.113,312.8642,312.9538,13077.0
2025-05-22 15:45:00,314.53,314.54,313.63,313.73,15171.0,313.0135,313.0234,312.1178,312.2173,15171.0
2025-05-22 15:50:00,313.63,313.8,313.11,313.17,23135.0,312.1178,312.287,311.6003,311.66,23135.0
2025-05-22 15:55:00,313.04,313.1,312.47,312.68,74368.0,311.5307,311.5904,310.9634,311.1724,74368.0
2025-05-23 09:30:00,314.2,315.36,312.2,313.56,42133.0,312.6851,313.8395,310.6947,312.0482,42133.0
2025-05-23 09:35:00,313.77,313.99,311.41,311.42,13905.0,312.2572,312.4761,309.9085,309.9185,13905.0
2025-05-23 09:40:00,311.42,312.22,310.51,312.14,18657.0,309.9185,310.7146,309.0129,310.635,18657.0
2025-05-23 09:45:00,312.15,313.92,311.43,313.92,17551.0,310.645,312.4064,309.9284,312.4064,17551.0
2025-05-23 09:50:00,313.9,314.23,313.41,313.98,15718.0,312.3865,312.7149,311.8989,312.4661,15718.0
2025-05-23 09:55:00,313.9,314.23,313.26,313.42,12380.0,312.3865,312.7149,311.7496,311.9088,12380.0
2025-05-23 10:00:00,313.71,313.9,313.41,313.52,8873.0,312.1974,312.3865,311.8989,312.0084,8873.0
2025-05-23 10:05:00,313.16,313.47,312.35,312.36,5763.0,311.6501,311.9586,310.844,310.854,5763.0
2025-05-23 10:10:00,312.26,312.92,311.98,312.58,13091.0,310.7544,311.4113,310.4758,311.0729,13091.0
2025-05-23 10:15:00,312.83,312.83,312.25,312.3,7373.0,311.3217,311.3217,310.7445,310.7942,7373.0
2025-05-23 10:20:00,312.43,312.53,311.72,311.77,6810.0,310.9236,311.0231,310.217,310.2668,6810.0
2025-05-23 10:25:00,311.79,312.21,311.78,312.18,5384.0,310.2867,310.7047,310.2768,310.6748,5384.0
2025-05-23 10:30:00,312.18,312.42,311.83,311.83,7810.0,310.6748,310.9137,310.3265,310.3265,7810.0
2025-05-23 10:35:00,312.29,312.48,311.6,312.48,6853.0,310.7843,310.9734,310.0976,310.9734,6853.0
2025-05-23 10:40:00,312.43,312.63,312.24,312.42,3433.0,310.9236,311.1227,310.7345,310.9137,3433.0
2025-05-23 10:45:00,312.38,312.58,311.88,311.98,5064.0,310.8739,311.0729,310.3763,310.4758,5064.0
2025-05-23 10:50:00,311.98,311.98,311.52,311.73,16666.0,310.4758,310.4758,310.018,310.227,16666.0
2025-05-23 10:55:00,312.03,312.54,311.95,312.52,8671.0,310.5255,311.0331,310.4459,311.0132,8671.0
2025-05-23 11:00:00,312.72,312.98,312.52,312.77,4845.0,311.2122,311.471,311.0132,311.262,4845.0
2025-05-23 11:05:00,312.84,312.84,312.4,312.65,2783.0,311.3316,311.3316,310.8938,311.1426,2783.0
2025-05-23 11:10:00,312.84,312.93,312.58,312.62,4235.0,311.3316,311.4212,311.0729,311.1127,4235.0
2025-05-23 11:15:00,312.62,313.2,312.61,313.09,3679.0,311.1127,311.6899,311.1027,311.5804,3679.0
2025-05-23 11:20:00,313.05,313.73,312.85,313.16,7995.0,311.5406,312.2173,311.3416,311.6501,7995.0
2025-05-23 11:25:00,313.04,313.25,313.0,313.08,2120.0,311.5307,311.7397,311.4909,311.5705,2120.0
2025-05-23 11:30:00,313.08,313.33,313.06,313.31,2160.0,311.5705,311.8193,311.5506,311.7994,2160.0
2025-05-23 11:35:00,313.4,313.41,312.89,313.21,4321.0,311.8889,311.8989,311.3814,311.6999,4321.0
2025-05-23 11:40:00,313.17,313.26,312.93,312.93,9606.0,311.66,311.7496,311.4212,311.4212,9606.0
2025-05-23 11:45:00,312.99,312.99,312.81,312.84,2173.0,311.4809,311.4809,311.3018,311.3316,2173.0
2025-05-23 11:50:00,312.91,312.92,312.32,312.44,4587.0,311.4013,311.4113,310.8141,310.9336,4587.0
2025-05-23 11:55:00,312.44,312.77,312.43,312.75,1902.0,310.9336,311.262,310.9236,311.2421,1902.0
2025-05-23 12:00:00,312.73,312.87,312.6,312.8,4529.0,311.2222,311.3615,311.0928,311.2918,4529.0
2025-05-23 12:05:00,312.78,313.29,312.6,313.07,9167.0,311.2719,311.7795,311.0928,311.5605,9167.0
2025-05-23 12:10:00,313.15,313.4,313.06,313.06,2600.0,311.6401,311.8889,311.5506,311.5506,2600.0
2025-05-23 12:15:00,313.16,313.21,313.02,313.07,815.0,311.6501,311.6999,311.5108,311.5605,815.0
2025-05-23 12:20:00,312.9,313.32,312.9,313.3,1956.0,311.3914,311.8093,311.3914,311.7894,1956.0
2025-05-23 12:25:00,313.4,313.56,313.15,313.15,3086.0,311.8889,312.0482,311.6401,311.6401,3086.0
2025-05-23 12:30:00,313.17,313.17,312.81,313.0,5311.0,311.66,311.66,311.3018,311.4909,5311.0
2025-05-23 12:35:00,313.0,313.86,312.99,313.86,3544.0,311.4909,312.3467,311.4809,312.3467,3544.0
2025-05-23 12:40:00,313.84,313.86,313.16,313.16,4301.0,312.3268,312.3467,311.6501,311.6501,4301.0
2025-05-23 12:45:00,313.16,313.16,313.01,313.01,1930.0,311.6501,311.6501,311.5008,311.5008,1930.0
2025-05-23 12:50:00,313.25,313.26,313.0,313.15,1681.0,311.7397,311.7496,311.4909,311.6401,1681.0
2025-05-23 12:55:00,313.18,313.45,313.18,313.28,15926.0,311.67,311.9387,311.67,311.7695,15926.0
2025-05-23 13:00:00,313.29,313.8,313.28,313.72,9353.0,311.7795,312.287,311.7695,312.2074,9353.0
2025-05-23 13:05:00,313.6,313.74,313.6,313.74,1300.0,312.088,312.2273,312.088,312.2273,1300.0
2025-05-23 13:10:00,313.7,313.89,313.4,313.43,6299.0,312.1875,312.3766,311.8889,311.9188,6299.0
2025-05-23 13:15:00,313.43,314.14,313.42,314.03,3986.0,311.9188,312.6254,311.9088,312.5159,3986.0
2025-05-23 13:20:00,314.04,314.42,313.91,314.06,7364.0,312.5259,312.904,312.3965,312.5458,7364.0
2025-05-23 13:25:00,314.14,314.25,313.93,313.98,6435.0,312.6254,312.7348,312.4164,312.4661,6435.0
2025-05-23 13:30:00,313.98,314.11,313.8,314.0,6290.0,312.4661,312.5955,312.287,312.486,6290.0
2025-05-23 13:35:00,314.16,314.25,313.73,314.1,5956.0,312.6453,312.7348,312.2173,312.5856,5956.0
2025-05-23 13:40:00,314.24,314.24,313.87,313.88,2023.0,312.7249,312.7249,312.3567,312.3666,2023.0
2025-05-23 13:45:00,314.07,314.47,314.07,314.47,3140.0,312.5557,312.9538,312.5557,312.9538,3140.0
2025-05-23 13:50:00,314.48,314.56,313.98,313.98,4547.0,312.9637,313.0433,312.4661,312.4661,4547.0
2025-05-23 13:55:00,314.13,314.4,314.12,314.4,3769.0,312.6154,312.8841,312.6055,312.8841,3769.0
2025-05-23 14:00:00,314.4,314.95,314.4,314.95,3927.0,312.8841,313.4315,312.8841,313.4315,3927.0
2025-05-23 14:05:00,314.86,315.16,314.85,315.15,1107.0,313.3419,313.6405,313.3319,313.6305,1107.0
2025-05-23 14:10:00,315.1,315.39,315.1,315.35,2000.0,313.5807,313.8693,313.5807,313.8295,2000.0
2025-05-23 14:15:00,315.35,315.47,315.14,315.21,2057.0,313.8295,313.949,313.6205,313.6902,2057.0
2025-05-23 14:20:00,315.02,315.54,315.02,315.54,3727.0,313.5011,314.0186,313.5011,314.0186,3727.0
2025-05-23 14:25:00,315.33,315.76,315.3,315.72,2600.0,313.8096,314.2376,313.7798,314.1978,2600.0
2025-05-23 14:30:00,315.75,315.89,315.72,315.72,529.0,314.2276,314.3669,314.1978,314.1978,529.0
2025-05-23 14:35:00,315.84,315.86,315.46,315.55,4822.0,314.3172,314.3371,313.939,314.0286,4822.0
2025-05-23 14:40:00,315.4,315.48,315.34,315.43,1304.0,313.8793,313.9589,313.8196,313.9092,1304.0
2025-05-23 14:45:00,315.27,315.44,314.93,314.93,3926.0,313.7499,313.9191,313.4116,313.4116,3926.0
2025-05-23 14:50:00,315.11,315.2,314.88,314.97,8300.0,313.5907,313.6803,313.3618,313.4514,8300.0
2025-05-23 14:55:00,315.05,315.29,315.02,315.19,3480.0,313.531,313.7698,313.5011,313.6703,3480.0
2025-05-23 15:00:00,315.11,315.51,315.04,315.47,7111.0,313.5907,313.9888,313.521,313.949,7111.0
2025-05-23 15:05:00,315.47,315.82,315.31,315.65,9162.0,313.949,314.2973,313.7897,314.1281,9162.0
2025-05-23 15:10:00,315.75,316.08,315.62,316.01,6293.0,314.2276,314.556,314.0982,314.4864,6293.0
2025-05-23 15:15:00,316.04,316.04,315.74,315.79,3943.0,314.5162,314.5162,314.2177,314.2674,3943.0
2025-05-23 15:20:00,315.81,315.81,315.44,315.44,2733.0,314.2873,314.2873,313.9191,313.9191,2733.0
2025-05-23 15:25:00,315.46,315.53,315.27,315.45,4016.0,313.939,314.0087,313.7499,313.9291,4016.0
2025-05-23 15:30:00,315.53,315.82,315.52,315.82,10710.0,314.0087,314.2973,313.9987,314.2973,10710.0
2025-05-23 15:35:00,315.79,316.27,315.72,316.24,7218.0,314.2674,314.7451,314.1978,314.7152,7218.0
2025-05-23 15:40:00,316.33,316.47,316.24,316.41,4709.0,314.8048,314.9441,314.7152,314.8844,4709.0
2025-05-23 15:45:00,316.34,316.42,316.01,316.06,10360.0,314.8148,314.8944,314.4864,314.5361,10360.0
2025-05-23 15:50:00,315.96,316.17,315.29,315.42,19758.0,314.4366,314.6456,313.7698,313.8992,19758.0
2025-05-23 15:55:00,315.38,316.59,315.34,315.84,80184.0,313.8594,315.0636,313.8196,314.3172,80184.0
2025-05-27 09:30:00,316.9,316.99,315.63,315.94,31608.0,315.3721,315.4616,314.1082,314.4167,31608.0
2025-05-27 09:35:00,315.94,316.34,315.59,315.77,8205.0,314.4167,314.8148,314.0684,314.2475,8205.0
2025-05-27 09:40:00,315.64,316.29,315.64,316.21,1887.0,314.1181,314.765,314.1181,314.6854,1887.0
2025-05-27 09:45:00,316.21,316.48,314.23,314.44,6105.0,314.6854,314.9541,312.7149,312.9239,6105.0
2025-05-27 09:50:00,314.1,314.4,314.04,314.26,3469.0,312.5856,312.8841,312.5259,312.7448,3469.0
2025-05-27 09:55:00,314.04,314.18,313.35,313.37,16336.0,312.5259,312.6652,311.8392,311.8591,16336.0
2025-05-27 10:00:00,313.55,314.45,312.7,312.97,16061.0,312.0382,312.9339,311.1923,311.461,16061.0
2025-05-27 10:05:00,312.46,313.32,311.7,313.16,8359.0,310.9535,311.8093,310.1971,311.6501,8359.0
2025-05-27 10:10:00,313.0,313.71,312.89,313.19,11463.0,311.4909,312.1974,311.3814,311.68,11463.0
2025-05-27 10:15:00,313.19,313.19,312.05,312.48,19183.0,311.68,311.68,310.5454,310.9734,19183.0
2025-05-27 10:20:00,312.6,313.7,312.51,313.68,14535.0,311.0928,312.1875,311.0032,312.1676,14535.0
2025-05-27 10:25:00,313.64,314.2,313.5,313.58,7377.0,312.1278,312.6851,311.9885,312.0681,7377.0
2025-05-27 10:30:00,313.69,314.04,313.69,313.9,10885.0,312.1775,312.5259,312.1775,312.3865,10885.0
2025-05-27 10:35:00,314.02,314.45,313.77,313.93,6968.0,312.5059,312.9339,312.2572,312.4164,6968.0
2025-05-27 10:40:00,314.25,314.35,313.79,314.09,7077.0,312.7348,312.8344,312.2771,312.5756,7077.0
2025-05-27 10:45:00,313.92,314.66,313.85,314.63,9495.0,312.4064,313.1429,312.3368,313.113,9495.0
2025-05-27 10:50:00,314.68,315.06,314.66,314.95,5948.0,313.1628,313.5409,313.1429,313.4315,5948.0
2025-05-27 10:55:00,314.79,315.35,314.78,315.3,5267.0,313.2722,313.8295,313.2623,313.7798,5267.0
2025-05-27 11:00:00,315.4,315.52,315.18,315.25,5348.0,313.8793,313.9987,313.6604,313.73,5348.0
2025-05-27 11:05:00,315.17,315.17,314.18,314.18,12667.0,313.6504,313.6504,312.6652,312.6652,12667.0
2025-05-27 11:10:00,314.46,314.7,314.19,314.47,6931.0,312.9438,313.1827,312.6751,312.9538,6931.0
2025-05-27 11:15:00,314.24,314.42,314.14,314.31,8582.0,312.7249,312.904,312.6254,312.7946,8582.0
2025-05-27 11:20:00,314.31,314.43,313.96,313.97,9184.0,312.7946,312.914,312.4462,312.4562,9184.0
2025-05-27 11:25:00,313.86,314.38,313.85,314.1,10451.0,312.3467,312.8642,312.3368,312.5856,10451.0
2025-05-27 11:30:00,314.14,314.94,314.14,314.86,7960.0,312.6254,313.4215,312.6254,313.3419,7960.0
2025-05-27 11:35:00,314.99,315.16,314.87,314.95,5206.0,313.4713,313.6405,313.3519,313.4315,5206.0
2025-05-27 11:40:00,314.94,314.97,314.55,314.72,3550.0,313.4215,313.4514,313.0334,313.2026,3550.0
2025-05-27 11:45:00,314.57,314.57,313.99,314.27,752.0,313.0533,313.0533,312.4761,312.7547,752.0
2025-05-27 11:50:00,313.79,313.99,313.77,313.94,3921.0,312.2771,312.4761,312.2572,312.4263,3921.0
2025-05-27 11:55:00,313.93,314.46,313.93,314.46,3786.0,312.4164,312.9438,312.4164,312.9438,3786.0
2025-05-27 12:00:00,314.41,315.2,314.4,315.12,7753.0,312.8941,313.6803,312.8841,313.6006,7753.0
2025-05-27 12:05:00,315.22,315.31,315.11,315.24,2015.0,313.7002,313.7897,313.5907,313.7201,2015.0
2025-05-27 12:10:00,315.25,315.39,315.23,315.27,2844.0,313.73,313.8693,313.7101,313.7499,2844.0
2025-05-27 12:15:00,315.13,315.13,314.41,314.48,3946.0,313.6106,313.6106,312.8941,312.9637,3946.0
2025-05-27 12:20:00,314.49,314.76,314.4,314.63,6207.0,312.9737,313.2424,312.8841,313.113,6207.0
2025-05-27 12:25:00,314.64,315.03,314.64,314.87,3509.0,313.123,313.5111,313.123,313.3519,3509.0
2025-05-27 12:30:00,314.84,314.86,314.63,314.67,2134.0,313.322,313.3419,313.113,313.1528,2134.0
2025-05-27 12:35:00,314.51,315.22,314.51,315.19,6449.0,312.9936,313.7002,312.9936,313.6703,6449.0
2025-05-27 12:40:00,315.19,315.57,315.14,315.57,3952.0,313.6703,314.0485,313.6205,314.0485,3952.0
2025-05-27 12:45:00,315.61,315.61,314.95,315.25,5218.0,314.0883,314.0883,313.4315,313.73,5218.0
2025-05-27 12:50:00,315.12,315.33,315.12,315.33,2796.0,313.6006,313.8096,313.6006,313.8096,2796.0
2025-05-27 12:55:00,315.18,315.85,315.18,315.77,8456.0,313.6604,314.3271,313.6604,314.2475,8456.0
2025-05-27 13:00:00,315.78,315.87,315.36,315.46,4345.0,314.2575,314.347,313.8395,313.939,4345.0
2025-05-27 13:05:00,315.47,315.47,315.22,315.28,1892.0,313.949,313.949,313.7002,313.7599,1892.0
2025-05-27 13:10:00,315.19,315.19,314.71,314.81,6293.0,313.6703,313.6703,313.1926,313.2921,6293.0
2025-05-27 13:15:00,314.92,314.93,314.65,314.65,8368.0,313.4016,313.4116,313.1329,313.1329,8368.0
2025-05-27 13:20:00,314.83,315.17,314.83,315.04,2012.0,313.312,313.6504,313.312,313.521,2012.0
2025-05-27 13:25:00,314.99,314.99,314.59,314.74,2692.0,313.4713,313.4713,313.0732,313.2225,2692.0
2025-05-27 13:30:00,314.72,314.84,314.6,314.6,7690.0,313.2026,313.322,313.0832,313.0832,7690.0
2025-05-27 13:35:00,314.59,314.61,314.44,314.47,9707.0,313.0732,313.0931,312.9239,312.9538,9707.0
2025-05-27 13:40:00,314.59,314.62,314.32,314.32,7797.0,313.0732,313.1031,312.8045,312.8045,7797.0
2025-05-27 13:45:00,314.35,315.0,314.35,315.0,1729.0,312.8344,313.4812,312.8344,313.4812,1729.0
2025-05-27 13:50:00,315.04,315.19,314.84,314.94,2583.0,313.521,313.6703,313.322,313.4215,2583.0
2025-05-27 13:55:00,315.31,315.86,315.28,315.86,2442.0,313.7897,314.3371,313.7599,314.3371,2442.0
2025-05-27 14:00:00,315.63,315.71,315.41,315.41,3012.0,314.1082,314.1878,313.8892,313.8892,3012.0
2025-05-27 14:05:00,315.41,315.41,315.22,315.25,1492.0,313.8892,313.8892,313.7002,313.73,1492.0
2025-05-27 14:10:00,315.08,315.52,315.08,315.43,4416.0,313.5608,313.9987,313.5608,313.9092,4416.0
2025-05-27 14:15:00,315.54,315.55,315.27,315.36,3264.0,314.0186,314.0286,313.7499,313.8395,3264.0
2025-05-27 14:20:00,315.37,315.47,315.35,315.39,2524.0,313.8494,313.949,313.8295,313.8693,2524.0
2025-05-27 14:25:00,315.4,315.46,315.34,315.38,1438.0,313.8793,313.939,313.8196,313.8594,1438.0
2025-05-27 14:30:00,315.38,315.59,315.38,315.46,7776.0,313.8594,314.0684,313.8594,313.939,7776.0
2025-05-27 14:35:00,315.46,315.64,315.46,315.64,2438.0,313.939,314.1181,313.939,314.1181,2438.0
2025-05-27 14:40:00,315.6,315.66,315.5,315.56,3605.0,314.0783,314.138,313.9788,314.0385,3605.0
2025-05-27 14:45:00,315.59,315.65,315.37,315.37,3307.0,314.0684,314.1281,313.8494,313.8494,3307.0
2025-05-27 14:50:00,315.38,315.38,315.07,315.21,11042.0,313.8594,313.8594,313.5509,313.6902,11042.0
2025-05-27 14:55:00,315.35,315.35,315.02,315.26,2832.0,313.8295,313.8295,313.5011,313.74,2832.0
2025-05-27 15:00:00,315.23,315.68,315.17,315.62,7709.0,313.7101,314.1579,313.6504,314.0982,7709.0
2025-05-27 15:05:00,315.63,315.74,315.55,315.61,4400.0,314.1082,314.2177,314.0286,314.0883,4400.0
2025-05-27 15:10:00,315.51,315.75,315.18,315.19,12307.0,313.9888,314.2276,313.6604,313.6703,12307.0
2025-05-27 15:15:00,315.09,315.47,315.0,315.41,6111.0,313.5708,313.949,313.4812,313.8892,6111.0
2025-05-27 15:20:00,315.47,315.9,315.47,315.86,2116.0,313.949,314.3769,313.949,314.3371,2116.0
2025-05-27 15:25:00,315.86,315.86,315.51,315.59,4360.0,314.3371,314.3371,313.9888,314.0684,4360.0
2025-05-27 15:30:00,315.64,315.69,315.39,315.61,5992.0,314.1181,314.1679,313.8693,314.0883,5992.0
2025-05-27 15:35:00,315.64,315.69,315.46,315.56,6285.0,314.1181,314.1679,313.939,314.0385,6285.0
2025-05-27 15:40:00,315.56,315.64,315.43,315.56,7416.0,314.0385,314.1181,313.9092,314.0385,7416.0
2025-05-27 15:45:00,315.56,315.66,315.37,315.47,10028.0,314.0385,314.138,313.8494,313.949,10028.0
2025-05-27 15:50:00,315.47,315.5,314.67,314.81,20483.0,313.949,313.9788,313.1528,313.2921,20483.0
2025-05-27 15:55:00,314.79,315.33,314.79,315.27,62856.0,313.2722,313.8096,313.2722,313.7499,62856.0
2025-05-28 09:30:00,314.98,314.98,313.57,314.11,19824.0,313.4613,313.4613,312.0581,312.5955,19824.0
2025-05-28 09:35:00,314.21,315.8,314.2,315.8,6522.0,312.695,314.2774,312.6851,314.2774,6522.0
2025-05-28 09:40:00,315.6,315.64,314.8,315.64,5112.0,314.0783,314.1181,313.2822,314.1181,5112.0
2025-05-28 09:45:00,315.46,315.6,315.08,315.24,8503.0,313.939,314.0783,313.5608,313.7201,8503.0
2025-05-28 09:50:00,315.23,315.34,314.67,314.67,5079.0,313.7101,313.8196,313.1528,313.1528,5079.0
2025-05-28 09:55:00,314.8,315.0,314.46,315.0,5229.0,313.2822,313.4812,312.9438,313.4812,5229.0
2025-05-28 10:00:00,314.86,314.86,313.92,314.29,13224.0,313.3419,313.3419,312.4064,312.7746,13224.0
2025-05-28 10:05:00,314.36,314.63,314.32,314.55,4970.0,312.8443,313.113,312.8045,313.0334,4970.0
2025-05-28 10:10:00,314.57,314.93,314.57,314.77,4777.0,313.0533,313.4116,313.0533,313.2523,4777.0
2025-05-28 10:15:00,314.71,314.98,314.4,314.91,5002.0,313.1926,313.4613,312.8841,313.3917,5002.0
2025-05-28 10:20:00,314.91,315.31,314.91,315.16,2705.0,313.3917,313.7897,313.3917,313.6405,2705.0
2025-05-28 10:25:00,315.06,315.29,314.82,315.28,3125.0,313.5409,313.7698,313.3021,313.7599,3125.0
2025-05-28 10:30:00,314.95,315.14,314.66,314.67,6022.0,313.4315,313.6205,313.1429,313.1528,6022.0
2025-05-28 10:35:00,314.89,314.97,314.65,314.72,4946.0,313.3718,313.4514,313.1329,313.2026,4946.0
2025-05-28 10:40:00,314.68,314.95,314.62,314.86,4261.0,313.1628,313.4315,313.1031,313.3419,4261.0
2025-05-28 10:45:00,314.73,314.89,314.43,314.43,4780.0,313.2125,313.3718,312.914,312.914,4780.0
2025-05-28 10:50:00,314.5,314.6,314.26,314.42,3789.0,312.9836,313.0832,312.7448,312.904,3789.0
2025-05-28 10:55:00,314.41,314.5,314.34,314.46,1681.0,312.8941,312.9836,312.8244,312.9438,1681.0
2025-05-28 11:00:00,314.56,314.59,314.43,314.55,1745.0,313.0433,313.0732,312.914,313.0334,1745.0
2025-05-28 11:05:00,314.56,314.65,314.5,314.62,4808.0,313.0433,313.1329,312.9836,313.1031,4808.0
2025-05-28 11:10:00,314.64,314.72,313.99,314.16,12915.0,313.123,313.2026,312.4761,312.6453,12915.0
2025-05-28 11:15:00,314.17,314.21,314.0,314.08,4892.0,312.6552,312.695,312.486,312.5657,4892.0
2025-05-28 11:20:00,314.21,314.21,313.71,313.81,7542.0,312.695,312.695,312.1974,312.297,7542.0
2025-05-28 11:25:00,313.87,314.25,313.77,314.06,11480.0,312.3567,312.7348,312.2572,312.5458,11480.0
2025-05-28 11:30:00,314.19,314.19,313.61,313.7,4878.0,312.6751,312.6751,312.0979,312.1875,4878.0
2025-05-28 11:35:00,313.76,314.09,313.76,314.06,5722.0,312.2472,312.5756,312.2472,312.5458,5722.0
2025-05-28 11:40:00,314.06,314.06,313.84,313.86,660.0,312.5458,312.5458,312.3268,312.3467,660.0
2025-05-28 11:45:00,313.86,313.87,313.85,313.86,701.0,312.3467,312.3567,312.3368,312.3467,701.0
2025-05-28 11:50:00,313.86,314.14,313.86,314.1,2780.0,312.3467,312.6254,312.3467,312.5856,2780.0
2025-05-28 11:55:00,314.1,314.17,313.87,313.87,1109.0,312.5856,312.6552,312.3567,312.3567,1109.0
2025-05-28 12:00:00,313.77,313.77,313.66,313.66,525.0,312.2572,312.2572,312.1477,312.1477,525.0
2025-05-28 12:05:00,313.73,314.08,313.68,313.95,3320.0,312.2173,312.5657,312.1676,312.4363,3320.0
2025-05-28 12:10:00,313.89,314.01,313.76,313.85,3773.0,312.3766,312.496,312.2472,312.3368,3773.0
2025-05-28 12:15:00,313.96,314.02,313.88,314.02,2265.0,312.4462,312.5059,312.3666,312.5059,2265.0
2025-05-28 12:20:00,313.78,313.8,313.56,313.77,3257.0,312.2671,312.287,312.0482,312.2572,3257.0
2025-05-28 12:25:00,313.72,314.01,313.72,313.79,3161.0,312.2074,312.496,312.2074,312.2771,3161.0
2025-05-28 12:30:00,313.69,313.69,312.93,313.08,2864.0,312.1775,312.1775,311.4212,311.5705,2864.0
2025-05-28 12:35:00,313.01,313.2,312.78,313.02,5683.0,311.5008,311.6899,311.2719,311.5108,5683.0
2025-05-28 12:40:00,312.93,313.46,312.87,313.39,2488.0,311.4212,311.9486,311.3615,311.879,2488.0
2025-05-28 12:45:00,313.16,313.28,313.16,313.18,800.0,311.6501,311.7695,311.6501,311.67,800.0
2025-05-28 12:50:00,313.29,313.31,312.77,312.77,1427.0,311.7795,311.7994,311.262,311.262,1427.0
2025-05-28 12:55:00,312.85,313.07,312.67,312.67,3801.0,311.3416,311.5605,311.1625,311.1625,3801.0
2025-05-28 13:00:00,312.55,313.05,312.55,313.05,5511.0,311.043,311.5406,311.043,311.5406,5511.0
2025-05-28 13:05:00,312.96,313.15,312.95,313.08,2355.0,311.4511,311.6401,311.4411,311.5705,2355.0
2025-05-28 13:10:00,313.01,313.4,312.95,313.4,4224.0,311.5008,311.8889,311.4411,311.8889,4224.0
2025-05-28 13:15:00,313.3,313.3,313.17,313.23,1799.0,311.7894,311.7894,311.66,311.7198,1799.0
2025-05-28 13:20:00,313.23,313.4,313.08,313.08,4356.0,311.7198,311.8889,311.5705,311.5705,4356.0
2025-05-28 13:25:00,313.11,313.11,312.79,312.79,5847.0,311.6003,311.6003,311.2819,311.2819,5847.0
2025-05-28 13:30:00,312.78,312.8,312.16,312.21,5587.0,311.2719,311.2918,310.6549,310.7047,5587.0
2025-05-28 13:35:00,312.16,312.16,311.54,311.56,6574.0,310.6549,310.6549,310.0379,310.0578,6574.0
2025-05-28 13:40:00,311.68,311.76,311.19,311.44,11230.0,310.1772,310.2568,309.6896,309.9384,11230.0
2025-05-28 13:45:00,311.43,311.46,310.97,311.28,14417.0,309.9284,309.9583,309.4707,309.7792,14417.0
2025-05-28 13:50:00,311.24,311.32,310.86,310.86,12240.0,309.7394,309.819,309.3612,309.3612,12240.0
2025-05-28 13:55:00,310.87,311.26,310.81,311.16,9423.0,309.3711,309.7593,309.3114,309.6597,9423.0
2025-05-28 14:00:00,311.27,311.72,311.27,311.55,6025.0,309.7692,310.217,309.7692,310.0479,6025.0
2025-05-28 14:05:00,311.53,311.6,311.33,311.43,2384.0,310.028,310.0976,309.8289,309.9284,2384.0
2025-05-28 14:10:00,311.44,311.63,311.18,311.2,6196.0,309.9384,310.1275,309.6796,309.6995,6196.0
2025-05-28 14:15:00,311.27,311.4,311.13,311.27,4006.0,309.7692,309.8986,309.6299,309.7692,4006.0
2025-05-28 14:20:00,311.28,311.43,311.19,311.36,3078.0,309.7792,309.9284,309.6896,309.8588,3078.0
2025-05-28 14:25:00,311.47,311.58,311.37,311.5,3007.0,309.9682,310.0777,309.8687,309.9981,3007.0
2025-05-28 14:30:00,311.5,311.69,311.44,311.52,7719.0,309.9981,310.1872,309.9384,310.018,7719.0
2025-05-28 14:35:00,311.51,311.56,311.51,311.56,1380.0,310.0081,310.0578,310.0081,310.0578,1380.0
2025-05-28 14:40:00,311.56,311.62,311.21,311.26,8978.0,310.0578,310.1175,309.7095,309.7593,8978.0
2025-05-28 14:45:00,311.3,311.3,311.1,311.11,1468.0,309.7991,309.7991,309.6,309.61,1468.0
2025-05-28 14:50:00,311.09,311.18,310.29,310.35,9670.0,309.5901,309.6796,308.7939,308.8536,9670.0
2025-05-28 14:55:00,310.49,311.5,310.28,311.22,15292.0,308.993,309.9981,308.784,309.7195,15292.0
2025-05-28 15:00:00,311.21,311.23,311.03,311.04,4209.0,309.7095,309.7294,309.5304,309.5403,4209.0
2025-05-28 15:05:00,310.96,311.66,310.96,311.35,8141.0,309.4607,310.1573,309.4607,309.8488,8141.0
2025-05-28 15:10:00,311.67,311.85,311.32,311.45,6307.0,310.1673,310.3464,309.819,309.9483,6307.0
2025-05-28 15:15:00,311.5,311.94,311.33,311.94,4356.0,309.9981,310.436,309.8289,310.436,4356.0
2025-05-28 15:20:00,311.97,312.24,311.79,312.11,4083.0,310.4658,310.7345,310.2867,310.6052,4083.0
2025-05-28 15:25:00,312.08,312.32,311.81,312.06,5371.0,310.5753,310.8141,310.3066,310.5554,5371.0
2025-05-28 15:30:00,312.13,312.13,311.51,311.52,3724.0,310.6251,310.6251,310.0081,310.018,3724.0
2025-05-28 15:35:00,311.56,311.85,311.56,311.83,2541.0,310.0578,310.3464,310.0578,310.3265,2541.0
2025-05-28 15:40:00,311.89,312.25,311.72,312.25,2768.0,310.3862,310.7445,310.217,310.7445,2768.0
2025-05-28 15:45:00,312.15,312.19,311.65,311.66,6084.0,310.645,310.6848,310.1474,310.1573,6084.0
2025-05-28 15:50:00,311.6,311.67,310.76,310.95,14351.0,310.0976,310.1673,309.2617,309.4508,14351.0
2025-05-28 15:55:00,310.75,311.16,310.48,310.94,44684.0,309.2517,309.6597,308.983,309.4408,44684.0
2025-05-29 09:30:00,310.0,311.37,308.39,310.21,21411.0,308.5053,309.8687,306.9031,308.7143,21411.0
2025-05-29 09:35:00,310.21,311.26,309.46,310.22,9758.0,308.7143,309.7593,307.9679,308.7243,9758.0
2025-05-29 09:40:00,310.21,310.86,309.83,310.72,9349.0,308.7143,309.3612,308.3362,309.2219,9349.0
2025-05-29 09:45:00,310.61,311.05,310.19,310.81,16505.0,309.1124,309.5503,308.6944,309.3114,16505.0
2025-05-29 09:50:00,310.77,311.57,310.76,311.43,25734.0,309.2716,310.0678,309.2617,309.9284,25734.0
2025-05-29 09:55:00,311.41,311.88,311.24,311.5,13035.0,309.9085,310.3763,309.7394,309.9981,13035.0
2025-05-29 10:00:00,311.4,311.46,310.78,310.81,5988.0,309.8986,309.9583,309.2816,309.3114,5988.0
2025-05-29 10:05:00,310.86,311.06,310.3,310.91,19081.0,309.3612,309.5602,308.8039,309.4109,19081.0
2025-05-29 10:10:00,310.74,311.44,310.73,311.28,17412.0,309.2418,309.9384,309.2318,309.7792,17412.0
2025-05-29 10:15:00,311.35,311.48,310.81,310.87,15312.0,309.8488,309.9782,309.3114,309.3711,15312.0
2025-05-29 10:20:00,310.85,310.86,310.3,310.86,4181.0,309.3512,309.3612,308.8039,309.3612,4181.0
2025-05-29 10:25:00,310.81,311.18,310.53,311.18,2466.0,309.3114,309.6796,309.0328,309.6796,2466.0
2025-05-29 10:30:00,311.18,311.18,310.58,310.62,5040.0,309.6796,309.6796,309.0825,309.1223,5040.0
2025-05-29 10:35:00,310.52,310.95,310.52,310.82,6773.0,309.0228,309.4508,309.0228,309.3214,6773.0
2025-05-29 10:40:00,310.58,310.76,310.45,310.5,2832.0,309.0825,309.2617,308.9532,309.0029,2832.0
2025-05-29 10:45:00,310.37,310.55,310.16,310.26,7711.0,308.8735,309.0527,308.6646,308.7641,7711.0
2025-05-29 10:50:00,310.3,310.3,309.96,309.96,9518.0,308.8039,308.8039,308.4655,308.4655,9518.0
2025-05-29 10:55:00,309.99,310.62,309.99,310.5,8463.0,308.4954,309.1223,308.4954,309.0029,8463.0
2025-05-29 11:00:00,310.48,310.49,310.19,310.25,6122.0,308.983,308.993,308.6944,308.7541,6122.0
2025-05-29 11:05:00,310.21,310.59,310.2,310.36,9930.0,308.7143,309.0925,308.7044,308.8636,9930.0
2025-05-29 11:10:00,310.36,310.72,310.24,310.34,9321.0,308.8636,309.2219,308.7442,308.8437,9321.0
2025-05-29 11:15:00,310.34,310.51,310.12,310.23,6605.0,308.8437,309.0129,308.6248,308.7342,6605.0
2025-05-29 11:20:00,310.13,310.18,309.86,310.18,7452.0,308.6347,308.6845,308.366,308.6845,7452.0
2025-05-29 11:25:00,310.03,310.39,309.97,310.35,8038.0,308.5352,308.8935,308.4755,308.8536,8038.0
2025-05-29 11:30:00,310.3,310.76,309.86,310.04,14275.0,308.8039,309.2617,308.366,308.5451,14275.0
2025-05-29 11:35:00,310.14,310.14,309.63,309.63,4295.0,308.6447,308.6447,308.1371,308.1371,4295.0
2025-05-29 11:40:00,309.66,309.74,309.44,309.48,2392.0,308.167,308.2466,307.948,307.9878,2392.0
2025-05-29 11:45:00,309.42,309.59,309.36,309.59,5250.0,307.9281,308.0973,307.8684,308.0973,5250.0
2025-05-29 11:50:00,309.66,309.86,309.53,309.82,5648.0,308.167,308.366,308.0376,308.3262,5648.0
2025-05-29 11:55:00,309.78,309.85,309.1,309.4,3237.0,308.2864,308.3561,307.6097,307.9082,3237.0
2025-05-29 12:00:00,309.4,309.61,309.16,309.61,5206.0,307.9082,308.1172,307.6694,308.1172,5206.0
2025-05-29 12:05:00,309.65,309.72,309.55,309.55,3018.0,308.157,308.2267,308.0575,308.0575,3018.0
2025-05-29 12:10:00,309.5,309.9,309.37,309.87,7156.0,308.0077,308.4058,307.8784,308.376,7156.0
2025-05-29 12:15:00,310.06,310.27,309.99,310.15,2112.0,308.565,308.774,308.4954,308.6546,2112.0
2025-05-29 12:20:00,310.24,310.31,310.12,310.31,1219.0,308.7442,308.8138,308.6248,308.8138,1219.0
2025-05-29 12:25:00,310.11,310.13,309.83,310.04,3163.0,308.6148,308.6347,308.3362,308.5451,3163.0
2025-05-29 12:30:00,310.05,310.18,310.04,310.12,1658.0,308.5551,308.6845,308.5451,308.6248,1658.0
2025-05-29 12:35:00,310.08,310.13,309.82,309.97,2340.0,308.5849,308.6347,308.3262,308.4755,2340.0
2025-05-29 12:40:00,309.93,310.09,309.93,310.06,1926.0,308.4357,308.5949,308.4357,308.565,1926.0
2025-05-29 12:45:00,310.01,310.02,309.78,309.87,4463.0,308.5153,308.5252,308.2864,308.376,4463.0
2025-05-29 12:50:00,309.94,310.11,309.86,310.01,12218.0,308.4456,308.6148,308.366,308.5153,12218.0
2025-05-29 12:55:00,309.91,310.25,309.91,310.18,10668.0,308.4158,308.7541,308.4158,308.6845,10668.0
2025-05-29 13:00:00,310.19,310.73,310.18,310.64,19050.0,308.6944,309.2318,308.6845,309.1422,19050.0
2025-05-29 13:05:00,310.54,310.68,310.54,310.68,1200.0,309.0427,309.1821,309.0427,309.1821,1200.0
2025-05-29 13:10:00,310.68,310.95,310.5,310.6,7271.0,309.1821,309.4508,309.0029,309.1024,7271.0
2025-05-29 13:15:00,310.61,310.74,310.56,310.74,1842.0,309.1124,309.2418,309.0626,309.2418,1842.0
2025-05-29 13:20:00,310.72,310.82,310.59,310.67,7586.0,309.2219,309.3214,309.0925,309.1721,7586.0
2025-05-29 13:25:00,310.66,310.98,310.51,310.84,11550.0,309.1622,309.4806,309.0129,309.3413,11550.0
2025-05-29 13:30:00,310.71,310.88,310.41,310.41,5408.0,309.2119,309.3811,308.9134,308.9134,5408.0
2025-05-29 13:35:00,310.52,310.52,310.46,310.47,1400.0,309.0228,309.0228,308.9631,308.9731,1400.0
2025-05-29 13:40:00,310.47,310.79,310.47,310.68,12073.0,308.9731,309.2915,308.9731,309.1821,12073.0
2025-05-29 13:45:00,310.77,310.92,310.58,310.86,16069.0,309.2716,309.4209,309.0825,309.3612,16069.0
2025-05-29 13:50:00,310.85,310.86,310.66,310.75,1257.0,309.3512,309.3612,309.1622,309.2517,1257.0
2025-05-29 13:55:00,310.75,310.78,310.54,310.54,2893.0,309.2517,309.2816,309.0427,309.0427,2893.0
2025-05-29 14:00:00,310.52,310.58,310.23,310.37,10097.0,309.0228,309.0825,308.7342,308.8735,10097.0
2025-05-29 14:05:00,310.35,310.38,310.27,310.27,922.0,308.8536,308.8835,308.774,308.774,922.0
2025-05-29 14:10:00,310.2,310.35,310.13,310.26,7028.0,308.7044,308.8536,308.6347,308.7641,7028.0
2025-05-29 14:15:00,310.2,310.22,309.96,310.1,4646.0,308.7044,308.7243,308.4655,308.6049,4646.0
2025-05-29 14:20:00,310.02,310.47,310.01,310.38,8887.0,308.5252,308.9731,308.5153,308.8835,8887.0
2025-05-29 14:25:00,310.48,310.62,310.22,310.48,12454.0,308.983,309.1223,308.7243,308.983,12454.0
2025-05-29 14:30:00,310.52,310.74,310.51,310.61,3495.0,309.0228,309.2418,309.0129,309.1124,3495.0
2025-05-29 14:35:00,310.56,310.58,310.42,310.52,2096.0,309.0626,309.0825,308.9233,309.0228,2096.0
2025-05-29 14:40:00,310.63,310.95,310.61,310.94,2632.0,309.1323,309.4508,309.1124,309.4408,2632.0
2025-05-29 14:45:00,310.88,311.11,310.88,311.03,5125.0,309.3811,309.61,309.3811,309.5304,5125.0
2025-05-29 14:50:00,311.1,311.1,310.96,311.1,3361.0,309.6,309.6,309.4607,309.6,3361.0
2025-05-29 14:55:00,310.98,311.09,310.79,310.87,5650.0,309.4806,309.5901,309.2915,309.3711,5650.0
2025-05-29 15:00:00,310.87,311.31,310.87,311.25,3000.0,309.3711,309.809,309.3711,309.7493,3000.0
2025-05-29 15:05:00,311.26,311.5,311.13,311.39,5699.0,309.7593,309.9981,309.6299,309.8886,5699.0
2025-05-29 15:10:00,311.4,311.54,311.37,311.41,3952.0,309.8986,310.0379,309.8687,309.9085,3952.0
2025-05-29 15:15:00,311.35,311.69,311.22,311.69,6899.0,309.8488,310.1872,309.7195,310.1872,6899.0
2025-05-29 15:20:00,311.67,311.86,311.59,311.74,4294.0,310.1673,310.3564,310.0877,310.2369,4294.0
2025-05-29 15:25:00,311.69,311.76,311.53,311.57,2480.0,310.1872,310.2568,310.028,310.0678,2480.0
2025-05-29 15:30:00,311.57,311.83,311.47,311.67,3469.0,310.0678,310.3265,309.9682,310.1673,3469.0
2025-05-29 15:35:00,311.66,311.73,311.44,311.57,7278.0,310.1573,310.227,309.9384,310.0678,7278.0
2025-05-29 15:40:00,311.57,311.71,311.52,311.53,6575.0,310.0678,310.2071,310.018,310.028,6575.0
2025-05-29 15:45:00,311.5,312.08,311.47,311.7,10012.0,309.9981,310.5753,309.9682,310.1971,10012.0
2025-05-29 15:50:00,311.87,311.87,311.21,311.26,11220.0,310.3663,310.3663,309.7095,309.7593,11220.0
2025-05-29 15:55:00,311.28,312.1,311.27,312.04,59875.0,309.7792,310.5952,309.7692,310.5355,59875.0
2025-05-30 09:30:00,312.28,312.75,310.05,312.39,15114.0,310.7743,311.2421,308.5551,310.8838,15114.0
2025-05-30 09:35:00,312.43,312.86,312.23,312.4,6099.0,310.9236,311.3515,310.7246,310.8938,6099.0
2025-05-30 09:40:00,312.77,313.42,312.61,313.31,4125.0,311.262,311.9088,311.1027,311.7994,4125.0
2025-05-30 09:45:00,313.62,314.05,313.38,313.38,7619.0,312.1079,312.5358,311.869,311.869,7619.0
2025-05-30 09:50:00,313.53,314.37,313.52,314.27,2090.0,312.0183,312.8543,312.0084,312.7547,2090.0
2025-05-30 09:55:00,314.25,315.19,314.25,315.0,13426.0,312.7348,313.6703,312.7348,313.4812,13426.0
2025-05-30 10:00:00,315.03,315.04,314.43,314.75,6901.0,313.5111,313.521,312.914,313.2324,6901.0
2025-05-30 10:05:00,314.75,314.76,314.05,314.13,11641.0,313.2324,313.2424,312.5358,312.6154,11641.0
2025-05-30 10:10:00,314.15,314.84,313.85,314.36,18264.0,312.6353,313.322,312.3368,312.8443,18264.0
2025-05-30 10:15:00,314.55,315.62,314.35,315.59,3436.0,313.0334,314.0982,312.8344,314.0684,3436.0
2025-05-30 10:20:00,315.66,315.69,315.41,315.52,1188.0,314.138,314.1679,313.8892,313.9987,1188.0
2025-05-30 10:25:00,315.52,315.52,314.89,315.32,8688.0,313.9987,313.9987,313.3718,313.7997,8688.0
2025-05-30 10:30:00,315.19,315.76,315.19,315.75,4242.0,313.6703,314.2376,313.6703,314.2276,4242.0
2025-05-30 10:35:00,315.88,316.29,315.57,315.57,12060.0,314.357,314.765,314.0485,314.0485,12060.0
2025-05-30 10:40:00,315.66,315.75,315.53,315.61,1713.0,314.138,314.2276,314.0087,314.0883,1713.0
2025-05-30 10:45:00,315.61,315.61,315.09,315.36,4526.0,314.0883,314.0883,313.5708,313.8395,4526.0
2025-05-30 10:50:00,315.25,315.35,314.88,314.89,3930.0,313.73,313.8295,313.3618,313.3718,3930.0
2025-05-30 10:55:00,314.93,315.37,314.85,315.1,2458.0,313.4116,313.8494,313.3319,313.5807,2458.0
2025-05-30 11:00:00,315.18,315.46,314.57,314.88,5765.0,313.6604,313.939,313.0533,313.3618,5765.0
2025-05-30 11:05:00,314.75,315.25,314.73,314.79,3733.0,313.2324,313.73,313.2125,313.2722,3733.0
2025-05-30 11:10:00,314.79,315.12,314.77,314.77,1500.0,313.2722,313.6006,313.2523,313.2523,1500.0
2025-05-30 11:15:00,314.91,314.91,314.56,314.86,2487.0,313.3917,313.3917,313.0433,313.3419,2487.0
2025-05-30 11:20:00,314.93,315.42,314.93,315.42,2539.0,313.4116,313.8992,313.4116,313.8992,2539.0
2025-05-30 11:25:00,315.42,315.95,315.18,315.76,2003.0,313.8992,314.4266,313.6604,314.2376,2003.0
2025-05-30 11:30:00,315.47,315.68,315.41,315.5,4307.0,313.949,314.1579,313.8892,313.9788,4307.0
2025-05-30 11:35:00,315.38,315.39,314.88,315.07,12575.0,313.8594,313.8693,313.3618,313.5509,12575.0
2025-05-30 11:40:00,315.07,315.25,314.74,315.25,3172.0,313.5509,313.73,313.2225,313.73,3172.0
2025-05-30 11:45:00,315.09,315.59,315.08,315.59,2220.0,313.5708,314.0684,313.5608,314.0684,2220.0
2025-05-30 11:50:00,315.57,315.72,315.44,315.56,2867.0,314.0485,314.1978,313.9191,314.0385,2867.0
2025-05-30 11:55:00,315.47,315.72,315.32,315.57,1522.0,313.949,314.1978,313.7997,314.0485,1522.0
2025-05-30 12:00:00,315.39,315.77,315.35,315.76,4039.0,313.8693,314.2475,313.8295,314.2376,4039.0
2025-05-30 12:05:00,315.75,316.18,315.75,316.1,1817.0,314.2276,314.6555,314.2276,314.5759,1817.0
2025-05-30 12:10:00,316.17,316.35,316.02,316.2,3817.0,314.6456,314.8247,314.4963,314.6754,3817.0
2025-05-30 12:15:00,316.09,316.09,315.8,315.89,3083.0,314.566,314.566,314.2774,314.3669,3083.0
2025-05-30 12:20:00,315.89,316.1,315.89,316.07,4372.0,314.3669,314.5759,314.3669,314.5461,4372.0
2025-05-30 12:25:00,316.07,316.07,315.34,315.39,5755.0,314.5461,314.5461,313.8196,313.8693,5755.0
2025-05-30 12:30:00,315.38,315.55,315.36,315.52,1857.0,313.8594,314.0286,313.8395,313.9987,1857.0
2025-05-30 12:35:00,315.78,316.55,315.76,316.31,7345.0,314.2575,315.0238,314.2376,314.7849,7345.0
2025-05-30 12:40:00,316.38,316.71,316.29,316.34,6369.0,314.8546,315.183,314.765,314.8148,6369.0
2025-05-30 12:45:00,316.34,316.49,316.3,316.49,4944.0,314.8148,314.964,314.775,314.964,4944.0
2025-05-30 12:50:00,316.43,317.07,316.41,317.01,9670.0,314.9043,315.5412,314.8844,315.4815,9670.0
2025-05-30 12:55:00,317.02,317.25,316.72,316.82,5547.0,315.4915,315.7204,315.1929,315.2924,5547.0
2025-05-30 13:00:00,316.8,317.0,316.7,316.99,4073.0,315.2725,315.4716,315.173,315.4616,4073.0
2025-05-30 13:05:00,316.98,317.13,316.84,317.1,5186.0,315.4517,315.601,315.3124,315.5711,5186.0
2025-05-30 13:10:00,317.06,317.28,316.84,317.21,2626.0,315.5313,315.7502,315.3124,315.6806,2626.0
2025-05-30 13:15:00,317.26,317.75,317.26,317.75,8746.0,315.7303,316.218,315.7303,316.218,8746.0
2025-05-30 13:20:00,317.74,317.8,317.65,317.73,2954.0,316.208,316.2677,316.1184,316.1981,2954.0
2025-05-30 13:25:00,317.67,317.78,317.57,317.78,4593.0,316.1384,316.2478,316.0388,316.2478,4593.0
2025-05-30 13:30:00,317.67,318.26,317.64,318.17,6417.0,316.1384,316.7255,316.1085,316.6359,6417.0
2025-05-30 13:35:00,318.18,318.3,318.02,318.29,9236.0,316.6459,316.7653,316.4867,316.7554,9236.0
2025-05-30 13:40:00,318.18,318.33,317.73,317.78,3175.0,316.6459,316.7952,316.1981,316.2478,3175.0
2025-05-30 13:45:00,317.78,317.91,317.6,317.91,2300.0,316.2478,316.3772,316.0687,316.3772,2300.0
2025-05-30 13:50:00,317.91,318.24,317.9,318.24,2102.0,316.3772,316.7056,316.3672,316.7056,2102.0
2025-05-30 13:55:00,318.24,318.33,317.93,317.93,1327.0,316.7056,316.7952,316.3971,316.3971,1327.0
2025-05-30 14:00:00,318.14,318.3,317.85,318.26,11271.0,316.6061,316.7653,316.3175,316.7255,11271.0
2025-05-30 14:05:00,318.21,318.62,318.15,318.5,2604.0,316.6757,317.0838,316.616,316.9643,2604.0
2025-05-30 14:10:00,318.3,318.6,318.29,318.48,1625.0,316.7653,317.0639,316.7554,316.9444,1625.0
2025-05-30 14:15:00,318.53,318.89,318.47,318.88,7302.0,316.9942,317.3525,316.9345,317.3425,7302.0
2025-05-30 14:20:00,318.87,318.98,318.65,318.79,6160.0,317.3326,317.442,317.1136,317.253,6160.0
2025-05-30 14:25:00,318.66,318.91,318.53,318.53,9551.0,317.1236,317.3724,316.9942,316.9942,9551.0
2025-05-30 14:30:00,318.53,318.7,318.21,318.21,7611.0,316.9942,317.1634,316.6757,316.6757,7611.0
2025-05-30 14:35:00,318.21,318.31,317.82,318.05,12555.0,316.6757,316.7753,316.2876,316.5165,12555.0
2025-05-30 14:40:00,318.05,318.19,317.91,317.92,7696.0,316.5165,316.6558,316.3772,316.3871,7696.0
2025-05-30 14:45:00,317.92,318.64,317.92,318.55,8757.0,316.3871,317.1037,316.3871,317.0141,8757.0
2025-05-30 14:50:00,318.52,318.56,318.09,318.52,8671.0,316.9843,317.0241,316.5563,316.9843,8671.0
2025-05-30 14:55:00,318.43,318.63,318.23,318.46,13921.0,316.8947,317.0937,316.6957,316.9245,13921.0
2025-05-30 15:00:00,318.5,318.9,318.37,318.75,4182.0,316.9643,317.3624,316.835,317.2131,4182.0
2025-05-30 15:05:00,318.76,318.81,318.6,318.67,5369.0,317.2231,317.2729,317.0639,317.1335,5369.0
2025-05-30 15:10:00,318.78,318.78,318.32,318.55,7528.0,317.243,317.243,316.7852,317.0141,7528.0
2025-05-30 15:15:00,318.65,318.76,318.53,318.59,3241.0,317.1136,317.2231,316.9942,317.0539,3241.0
2025-05-30 15:20:00,318.53,318.72,318.48,318.72,7192.0,316.9942,317.1833,316.9444,317.1833,7192.0
2025-05-30 15:25:00,318.72,319.25,318.72,319.25,10759.0,317.1833,317.7107,317.1833,317.7107,10759.0
2025-05-30 15:30:00,319.19,319.19,318.66,319.09,14982.0,317.651,317.651,317.1236,317.5515,14982.0
2025-05-30 15:35:00,319.09,319.11,317.93,317.96,27535.0,317.5515,317.5714,316.3971,316.427,27535.0
2025-05-30 15:40:00,317.93,317.99,317.46,317.67,14879.0,316.3971,316.4568,315.9294,316.1384,14879.0
2025-05-30 15:45:00,317.71,318.0,317.54,317.63,19908.0,316.1782,316.4668,316.009,316.0985,19908.0
2025-05-30 15:50:00,317.5,317.62,316.66,316.66,24579.0,315.9692,316.0886,315.1332,315.1332,24579.0
2025-05-30 15:55:00,316.65,316.85,315.96,316.46,149115.0,315.1233,315.3223,314.4366,314.9342,149115.0
2025-06-02 09:30:00,315.6,319.95,314.06,314.82,20618.0,314.0783,318.4074,312.5458,313.3021,20618.0
2025-06-02 09:35:00,315.27,316.34,315.23,315.25,11238.0,313.7499,314.8148,313.7101,313.73,11238.0
2025-06-02 09:40:00,315.26,316.51,315.26,316.49,10417.0,313.74,314.9839,313.74,314.964,10417.0
2025-06-02 09:45:00,316.16,316.23,315.19,315.71,11499.0,314.6356,314.7053,313.6703,314.1878,11499.0
2025-06-02 09:50:00,315.71,315.71,314.78,314.98,9439.0,314.1878,314.1878,313.2623,313.4613,9439.0
2025-06-02 09:55:00,315.34,315.34,313.02,313.33,6637.0,313.8196,313.8196,311.5108,311.8193,6637.0
2025-06-02 10:00:00,313.33,313.91,313.21,313.5,10923.0,311.8193,312.3965,311.6999,311.9885,10923.0
2025-06-02 10:05:00,313.6,314.25,313.41,313.74,10234.0,312.088,312.7348,311.8989,312.2273,10234.0
2025-06-02 10:10:00,313.88,314.25,313.5,314.09,7305.0,312.3666,312.7348,311.9885,312.5756,7305.0
2025-06-02 10:15:00,314.07,315.3,314.07,315.1,12110.0,312.5557,313.7798,312.5557,313.5807,12110.0
2025-06-02 10:20:00,315.16,315.36,315.12,315.13,2613.0,313.6405,313.8395,313.6006,313.6106,2613.0
2025-06-02 10:25:00,315.17,315.36,314.97,315.07,5786.0,313.6504,313.8395,313.4514,313.5509,5786.0
2025-06-02 10:30:00,315.05,315.14,314.64,314.64,6643.0,313.531,313.6205,313.123,313.123,6643.0
2025-06-02 10:35:00,314.44,314.62,314.06,314.62,4612.0,312.9239,313.1031,312.5458,313.1031,4612.0
2025-06-02 10:40:00,314.64,314.93,314.62,314.74,2760.0,313.123,313.4116,313.1031,313.2225,2760.0
2025-06-02 10:45:00,314.74,315.35,314.73,315.05,2245.0,313.2225,313.8295,313.2125,313.531,2245.0
2025-06-02 10:50:00,315.06,315.54,315.01,315.54,5679.0,313.5409,314.0186,313.4912,314.0186,5679.0
2025-06-02 10:55:00,315.7,315.72,315.29,315.59,3457.0,314.1778,314.1978,313.7698,314.0684,3457.0
2025-06-02 11:00:00,315.11,315.16,314.67,314.68,1813.0,313.5907,313.6405,313.1528,313.1628,1813.0
2025-06-02 11:05:00,314.59,314.59,314.13,314.34,6281.0,313.0732,313.0732,312.6154,312.8244,6281.0
2025-06-02 11:10:00,314.31,314.82,314.0,314.76,3566.0,312.7946,313.3021,312.486,313.2424,3566.0
2025-06-02 11:15:00,314.73,315.03,314.63,314.84,1409.0,313.2125,313.5111,313.113,313.322,1409.0
2025-06-02 11:20:00,314.51,314.67,314.43,314.49,1557.0,312.9936,313.1528,312.914,312.9737,1557.0
2025-06-02 11:25:00,314.49,314.49,313.89,313.89,3367.0,312.9737,312.9737,312.3766,312.3766,3367.0
2025-06-02 11:30:00,314.02,314.02,313.21,313.31,4350.0,312.5059,312.5059,311.6999,311.7994,4350.0
2025-06-02 11:35:00,313.3,313.44,312.72,312.93,8680.0,311.7894,311.9287,311.2122,311.4212,8680.0
2025-06-02 11:40:00,312.74,312.9,312.67,312.9,2275.0,311.2321,311.3914,311.1625,311.3914,2275.0
2025-06-02 11:45:00,312.89,313.26,312.89,313.25,2040.0,311.3814,311.7496,311.3814,311.7397,2040.0
2025-06-02 11:50:00,313.12,313.44,313.12,313.44,2563.0,311.6103,311.9287,311.6103,311.9287,2563.0
2025-06-02 11:55:00,313.25,313.59,313.17,313.59,2586.0,311.7397,312.078,311.66,312.078,2586.0
2025-06-02 12:00:00,313.68,313.68,312.91,312.92,4952.0,312.1676,312.1676,311.4013,311.4113,4952.0
2025-06-02 12:05:00,313.02,313.23,312.7,312.86,4469.0,311.5108,311.7198,311.1923,311.3515,4469.0
2025-06-02 12:10:00,312.86,313.11,312.79,312.88,7504.0,311.3515,311.6003,311.2819,311.3714,7504.0
2025-06-02 12:15:00,312.88,313.09,312.77,312.77,3485.0,311.3714,311.5804,311.262,311.262,3485.0
2025-06-02 12:20:00,312.7,312.7,312.18,312.29,2315.0,311.1923,311.1923,310.6748,310.7843,2315.0
2025-06-02 12:25:00,312.42,312.61,312.3,312.45,3000.0,310.9137,311.1027,310.7942,310.9435,3000.0
2025-06-02 12:30:00,312.53,312.69,312.31,312.53,2345.0,311.0231,311.1824,310.8042,311.0231,2345.0
2025-06-02 12:35:00,312.68,312.78,312.56,312.6,2376.0,311.1724,311.2719,311.053,311.0928,2376.0
2025-06-02 12:40:00,312.65,313.58,312.65,312.79,5524.0,311.1426,312.0681,311.1426,311.2819,5524.0
2025-06-02 12:45:00,312.82,312.97,312.42,312.48,3220.0,311.3117,311.461,310.9137,310.9734,3220.0
2025-06-02 12:50:00,312.52,312.77,312.51,312.66,2780.0,311.0132,311.262,311.0032,311.1525,2780.0
2025-06-02 12:55:00,312.67,312.9,312.67,312.82,2067.0,311.1625,311.3914,311.1625,311.3117,2067.0
2025-06-02 13:00:00,312.82,313.05,312.58,312.59,4171.0,311.3117,311.5406,311.0729,311.0828,4171.0
2025-06-02 13:05:00,312.74,312.9,312.62,312.86,4219.0,311.2321,311.3914,311.1127,311.3515,4219.0
2025-06-02 13:10:00,313.0,313.0,312.53,312.75,1043.0,311.4909,311.4909,311.0231,311.2421,1043.0
2025-06-02 13:15:00,312.73,313.25,312.56,313.15,12485.0,311.2222,311.7397,311.053,311.6401,12485.0
2025-06-02 13:20:00,313.09,313.39,312.83,313.39,16527.0,311.5804,311.879,311.3217,311.879,16527.0
2025-06-02 13:25:00,313.19,313.5,313.07,313.5,8354.0,311.68,311.9885,311.5605,311.9885,8354.0
2025-06-02 13:30:00,313.44,313.83,313.44,313.5,6150.0,311.9287,312.3169,311.9287,311.9885,6150.0
2025-06-02 13:35:00,313.5,313.65,313.43,313.54,7052.0,311.9885,312.1377,311.9188,312.0283,7052.0
2025-06-02 13:40:00,313.72,313.99,313.06,313.06,7721.0,312.2074,312.4761,311.5506,311.5506,7721.0
2025-06-02 13:45:00,312.87,312.99,312.87,312.99,790.0,311.3615,311.4809,311.3615,311.4809,790.0
2025-06-02 13:50:00,313.06,313.26,312.98,313.19,1387.0,311.5506,311.7496,311.471,311.68,1387.0
2025-06-02 13:55:00,313.13,313.3,312.87,312.87,1892.0,311.6202,311.7894,311.3615,311.3615,1892.0
2025-06-02 14:00:00,313.06,313.07,312.83,312.98,1547.0,311.5506,311.5605,311.3217,311.471,1547.0
2025-06-02 14:05:00,312.88,312.88,312.85,312.85,1162.0,311.3714,311.3714,311.3416,311.3416,1162.0
2025-06-02 14:10:00,312.85,312.97,312.68,312.78,1197.0,311.3416,311.461,311.1724,311.2719,1197.0
2025-06-02 14:15:00,312.92,313.29,312.79,313.29,2770.0,311.4113,311.7795,311.2819,311.7795,2770.0
2025-06-02 14:20:00,313.07,313.43,313.03,313.34,4848.0,311.5605,311.9188,311.5207,311.8292,4848.0
2025-06-02 14:25:00,313.34,313.77,313.21,313.5,4039.0,311.8292,312.2572,311.6999,311.9885,4039.0
2025-06-02 14:30:00,313.5,313.58,313.38,313.38,1000.0,311.9885,312.0681,311.869,311.869,1000.0
2025-06-02 14:35:00,313.44,313.77,313.13,313.7,4584.0,311.9287,312.2572,311.6202,312.1875,4584.0
2025-06-02 14:40:00,313.67,314.04,313.57,314.04,1055.0,312.1576,312.5259,312.0581,312.5259,1055.0
2025-06-02 14:45:00,314.05,314.17,313.85,314.09,2187.0,312.5358,312.6552,312.3368,312.5756,2187.0
2025-06-02 14:50:00,314.21,314.52,314.2,314.3,3218.0,312.695,313.0035,312.6851,312.7846,3218.0
2025-06-02 14:55:00,314.36,314.61,314.36,314.48,2671.0,312.8443,313.0931,312.8443,312.9637,2671.0
2025-06-02 15:00:00,314.66,314.87,314.55,314.83,2377.0,313.1429,313.3519,313.0334,313.312,2377.0
2025-06-02 15:05:00,314.8,314.91,314.7,314.85,4507.0,313.2822,313.3917,313.1827,313.3319,4507.0
2025-06-02 15:10:00,314.85,314.91,314.4,314.5,3521.0,313.3319,313.3917,312.8841,312.9836,3521.0
2025-06-02 15:15:00,314.45,314.81,314.38,314.71,7158.0,312.9339,313.2921,312.8642,313.1926,7158.0
2025-06-02 15:20:00,314.67,315.4,314.66,315.39,4561.0,313.1528,313.8793,313.1429,313.8693,4561.0
2025-06-02 15:25:00,315.25,315.36,315.08,315.08,6215.0,313.73,313.8395,313.5608,313.5608,6215.0
2025-06-02 15:30:00,315.03,315.03,314.84,314.84,900.0,313.5111,313.5111,313.322,313.322,900.0
2025-06-02 15:35:00,315.0,315.12,314.83,314.89,6508.0,313.4812,313.6006,313.312,313.3718,6508.0
2025-06-02 15:40:00,314.92,314.95,314.77,314.88,4530.0,313.4016,313.4315,313.2523,313.3618,4530.0
2025-06-02 15:45:00,314.91,314.99,314.63,314.78,9611.0,313.3917,313.4713,313.113,313.2623,9611.0
2025-06-02 15:50:00,314.63,314.7,314.4,314.69,9470.0,313.113,313.1827,312.8841,313.1727,9470.0
2025-06-02 15:55:00,314.62,315.15,314.56,315.0,46699.0,313.1031,313.6305,313.0433,313.4812,46699.0
2025-06-03 09:30:00,312.31,313.25,311.05,312.65,27506.0,312.31,313.25,311.05,312.65,27506.0
2025-06-03 09:35:00,312.74,315.0,312.73,313.84,8714.0,312.74,315.0,312.73,313.84,8714.0
2025-06-03 09:40:00,313.85,314.66,313.41,314.19,4420.0,313.85,314.66,313.41,314.19,4420.0
2025-06-03 09:45:00,314.25,314.84,313.46,314.3,6581.0,314.25,314.84,313.46,314.3,6581.0
2025-06-03 09:50:00,314.12,314.12,313.04,313.06,6065.0,314.12,314.12,313.04,313.06,6065.0
2025-06-03 09:55:00,313.06,313.06,312.0,312.0,3392.0,313.06,313.06,312.0,312.0,3392.0
2025-06-03 10:00:00,312.7,312.71,310.43,311.28,13592.0,312.7,312.71,310.43,311.28,13592.0
2025-06-03 10:05:00,311.58,311.67,311.05,311.47,7077.0,311.58,311.67,311.05,311.47,7077.0
2025-06-03 10:10:00,311.68,311.91,311.23,311.23,4497.0,311.68,311.91,311.23,311.23,4497.0
2025-06-03 10:15:00,311.37,311.83,311.33,311.56,5813.0,311.37,311.83,311.33,311.56,5813.0
2025-06-03 10:20:00,311.66,312.21,311.65,311.9,4563.0,311.66,312.21,311.65,311.9,4563.0
2025-06-03 10:25:00,311.89,312.24,311.68,312.07,3132.0,311.89,312.24,311.68,312.07,3132.0
2025-06-03 10:30:00,312.06,312.34,311.71,311.79,6241.0,312.06,312.34,311.71,311.79,6241.0
2025-06-03 10:35:00,311.8,312.38,311.63,311.83,5721.0,311.8,312.38,311.63,311.83,5721.0
2025-06-03 10:40:00,311.92,312.26,311.92,312.25,2814.0,311.92,312.26,311.92,312.25,2814.0
2025-06-03 10:45:00,312.24,312.24,311.88,312.0,4002.0,312.24,312.24,311.88,312.0,4002.0
2025-06-03 10:50:00,311.78,311.85,311.55,311.69,5674.0,311.78,311.85,311.55,311.69,5674.0
2025-06-03 10:55:00,311.69,311.84,311.57,311.69,4504.0,311.69,311.84,311.57,311.69,4504.0
2025-06-03 11:00:00,311.69,311.78,310.87,310.98,5755.0,311.69,311.78,310.87,310.98,5755.0
2025-06-03 11:05:00,310.98,311.12,310.72,310.94,8987.0,310.98,311.12,310.72,310.94,8987.0
2025-06-03 11:10:00,310.83,310.92,310.38,310.38,2708.0,310.83,310.92,310.38,310.38,2708.0
2025-06-03 11:15:00,310.33,310.72,310.33,310.48,4074.0,310.33,310.72,310.33,310.48,4074.0
2025-06-03 11:20:00,310.61,310.62,310.3,310.61,10120.0,310.61,310.62,310.3,310.61,10120.0
2025-06-03 11:25:00,310.55,310.98,310.37,310.98,6924.0,310.55,310.98,310.37,310.98,6924.0
2025-06-03 11:30:00,311.01,311.23,310.97,311.18,1766.0,311.01,311.23,310.97,311.18,1766.0
2025-06-03 11:35:00,311.19,311.5,311.19,311.47,4165.0,311.19,311.5,311.19,311.47,4165.0
2025-06-03 11:40:00,311.57,312.06,311.57,311.84,3416.0,311.57,312.06,311.57,311.84,3416.0
2025-06-03 11:45:00,311.9,312.17,311.88,312.05,4207.0,311.9,312.17,311.88,312.05,4207.0
2025-06-03 11:50:00,312.09,312.29,311.73,311.73,11477.0,312.09,312.29,311.73,311.73,11477.0
2025-06-03 11:55:00,311.62,311.89,311.41,311.89,2392.0,311.62,311.89,311.41,311.89,2392.0
2025-06-03 12:00:00,311.67,311.67,310.96,310.96,1597.0,311.67,311.67,310.96,310.96,1597.0
2025-06-03 12:05:00,311.0,311.19,310.43,310.55,2673.0,311.0,311.19,310.43,310.55,2673.0
2025-06-03 12:10:00,310.55,310.81,310.53,310.68,3025.0,310.55,310.81,310.53,310.68,3025.0
2025-06-03 12:15:00,310.64,310.78,310.53,310.53,3043.0,310.64,310.78,310.53,310.53,3043.0
2025-06-03 12:20:00,310.52,310.84,310.52,310.81,4443.0,310.52,310.84,310.52,310.81,4443.0
2025-06-03 12:25:00,310.86,310.9,310.6,310.73,1345.0,310.86,310.9,310.6,310.73,1345.0
2025-06-03 12:30:00,310.69,310.69,310.4,310.49,4437.0,310.69,310.69,310.4,310.49,4437.0
2025-06-03 12:35:00,310.34,310.72,310.34,310.66,11223.0,310.34,310.72,310.34,310.66,11223.0
2025-06-03 12:40:00,310.68,310.86,310.55,310.79,6802.0,310.68,310.86,310.55,310.79,6802.0
2025-06-03 12:45:00,310.86,310.86,310.33,310.46,6064.0,310.86,310.86,310.33,310.46,6064.0
2025-06-03 12:50:00,310.4,310.67,310.31,310.67,3624.0,310.4,310.67,310.31,310.67,3624.0
2025-06-03 12:55:00,310.63,310.94,310.63,310.86,4160.0,310.63,310.94,310.63,310.86,4160.0
2025-06-03 13:00:00,310.75,310.98,310.7,310.94,3813.0,310.75,310.98,310.7,310.94,3813.0
2025-06-03 13:05:00,310.94,311.42,310.94,311.42,2348.0,310.94,311.42,310.94,311.42,2348.0
2025-06-03 13:10:00,311.42,311.64,311.17,311.36,3495.0,311.42,311.64,311.17,311.36,3495.0
2025-06-03 13:15:00,311.36,311.36,311.09,311.24,1561.0,311.36,311.36,311.09,311.24,1561.0
2025-06-03 13:20:00,311.23,311.23,310.85,310.94,3027.0,311.23,311.23,310.85,310.94,3027.0
2025-06-03 13:25:00,310.79,311.06,310.79,311.06,2302.0,310.79,311.06,310.79,311.06,2302.0
2025-06-03 13:30:00,311.06,311.59,310.99,311.59,4934.0,311.06,311.59,310.99,311.59,4934.0
2025-06-03 13:35:00,311.31,311.4,311.0,311.06,1198.0,311.31,311.4,311.0,311.06,1198.0
2025-06-03 13:40:00,311.03,311.46,311.03,311.46,2085.0,311.03,311.46,311.03,311.46,2085.0
2025-06-03 13:45:00,311.3,311.3,311.0,311.12,1529.0,311.3,311.3,311.0,311.12,1529.0
2025-06-03 13:50:00,311.19,311.22,310.89,310.89,2016.0,311.19,311.22,310.89,310.89,2016.0
2025-06-03 13:55:00,310.94,311.01,310.53,311.0,4353.0,310.94,311.01,310.53,311.0,4353.0
2025-06-03 14:00:00,310.92,311.06,310.56,311.06,2930.0,310.92,311.06,310.56,311.06,2930.0
2025-06-03 14:05:00,311.11,311.11,310.91,311.01,2084.0,311.11,311.11,310.91,311.01,2084.0
2025-06-03 14:10:00,310.94,311.06,310.8,310.81,2467.0,310.94,311.06,310.8,310.81,2467.0
2025-06-03 14:15:00,310.7,311.09,310.6,311.02,2945.0,310.7,311.09,310.6,311.02,2945.0
2025-06-03 14:20:00,311.1,311.13,310.99,311.01,1992.0,311.1,311.13,310.99,311.01,1992.0
2025-06-03 14:25:00,311.01,311.21,310.99,311.13,3449.0,311.01,311.21,310.99,311.13,3449.0
2025-06-03 14:30:00,311.2,311.35,311.12,311.35,4312.0,311.2,311.35,311.12,311.35,4312.0
2025-06-03 14:35:00,311.16,311.28,311.03,311.21,4408.0,311.16,311.28,311.03,311.21,4408.0
2025-06-03 14:40:00,311.21,311.37,311.1,311.16,8783.0,311.21,311.37,311.1,311.16,8783.0
2025-06-03 14:45:00,311.16,311.37,311.12,311.24,2149.0,311.16,311.37,311.12,311.24,2149.0
2025-06-03 14:50:00,311.24,311.67,311.05,311.66,4533.0,311.24,311.67,311.05,311.66,4533.0
2025-06-03 14:55:00,311.49,311.72,311.25,311.72,6057.0,311.49,311.72,311.25,311.72,6057.0
2025-06-03 15:00:00,311.73,311.73,311.37,311.53,10533.0,311.73,311.73,311.37,311.53,10533.0
2025-06-03 15:05:00,311.53,311.54,311.06,311.1,6864.0,311.53,311.54,311.06,311.1,6864.0
2025-06-03 15:10:00,311.17,311.4,311.05,311.4,9455.0,311.17,311.4,311.05,311.4,9455.0
2025-06-03 15:15:00,311.43,311.55,311.34,311.5,1794.0,311.43,311.55,311.34,311.5,1794.0
2025-06-03 15:20:00,311.48,311.61,311.39,311.53,4127.0,311.48,311.61,311.39,311.53,4127.0
2025-06-03 15:25:00,311.5,311.68,311.29,311.6,3683.0,311.5,311.68,311.29,311.6,3683.0
2025-06-03 15:30:00,311.69,312.15,311.69,312.15,2765.0,311.69,312.15,311.69,312.15,2765.0
2025-06-03 15:35:00,312.15,312.37,312.04,312.34,8812.0,312.15,312.37,312.04,312.34,8812.0
2025-06-03 15:40:00,312.42,312.42,312.0,312.01,4034.0,312.42,312.42,312.0,312.01,4034.0
2025-06-03 15:45:00,312.05,312.05,311.64,311.73,10765.0,312.05,312.05,311.64,311.73,10765.0
2025-06-03 15:50:00,311.66,312.0,311.4,311.41,15667.0,311.66,312.0,311.4,311.41,15667.0
2025-06-03 15:55:00,311.5,311.82,311.38,311.67,93453.0,311.5,311.82,311.38,311.67,93453.0
2025-06-04 09:30:00,311.26,312.41,311.17,311.69,12169.0,311.26,312.41,311.17,311.69,12169.0
2025-06-04 09:35:00,312.02,312.62,311.41,311.53,2140.0,312.02,312.62,311.41,311.53,2140.0
2025-06-04 09:40:00,311.53,311.96,311.41,311.78,2922.0,311.53,311.96,311.41,311.78,2922.0
2025-06-04 09:45:00,311.78,312.04,311.06,311.8,10680.0,311.78,312.04,311.06,311.8,10680.0
2025-06-04 09:50:00,311.77,311.77,311.13,311.13,4663.0,311.77,311.77,311.13,311.13,4663.0
2025-06-04 09:55:00,311.22,311.31,310.98,311.19,24763.0,311.22,311.31,310.98,311.19,24763.0
2025-06-04 10:00:00,311.01,311.39,310.8,311.39,11403.0,311.01,311.39,310.8,311.39,11403.0
2025-06-04 10:05:00,311.39,312.17,311.36,312.01,6439.0,311.39,312.17,311.36,312.01,6439.0
2025-06-04 10:10:00,312.16,312.16,311.4,311.41,1573.0,312.16,312.16,311.4,311.41,1573.0
2025-06-04 10:15:00,311.84,312.4,311.84,312.03,1394.0,311.84,312.4,311.84,312.03,1394.0
2025-06-04 10:20:00,312.28,312.8,312.22,312.8,1200.0,312.28,312.8,312.22,312.8,1200.0
2025-06-04 10:25:00,312.74,312.74,312.12,312.12,14325.0,312.74,312.74,312.12,312.12,14325.0
2025-06-04 10:30:00,311.99,312.0,311.58,311.58,1500.0,311.99,312.0,311.58,311.58,1500.0
2025-06-04 10:35:00,311.62,312.07,311.45,312.07,5400.0,311.62,312.07,311.45,312.07,5400.0
2025-06-04 10:40:00,312.07,312.07,312.07,312.07,0.0,312.07,312.07,312.07,312.07,0.0
2025-06-04 10:45:00,312.05,312.77,312.04,312.66,2433.0,312.05,312.77,312.04,312.66,2433.0
2025-06-04 10:50:00,312.49,312.52,312.12,312.43,4208.0,312.49,312.52,312.12,312.43,4208.0
2025-06-04 10:55:00,312.34,312.52,312.09,312.43,2898.0,312.34,312.52,312.09,312.43,2898.0
2025-06-04 11:00:00,312.59,312.59,311.95,312.0,3830.0,312.59,312.59,311.95,312.0,3830.0
2025-06-04 11:05:00,311.95,312.37,311.86,311.92,2140.0,311.95,312.37,311.86,311.92,2140.0
2025-06-04 11:10:00,312.05,312.15,311.49,311.61,3612.0,312.05,312.15,311.49,311.61,3612.0
2025-06-04 11:15:00,311.78,311.94,311.47,311.56,1226.0,311.78,311.94,311.47,311.56,1226.0
2025-06-04 11:20:00,311.53,311.73,311.34,311.58,2983.0,311.53,311.73,311.34,311.58,2983.0
2025-06-04 11:25:00,311.51,311.59,311.28,311.59,6150.0,311.51,311.59,311.28,311.59,6150.0
2025-06-04 11:30:00,311.41,311.66,311.4,311.6,923.0,311.41,311.66,311.4,311.6,923.0
2025-06-04 11:35:00,311.54,311.54,311.2,311.37,2424.0,311.54,311.54,311.2,311.37,2424.0
2025-06-04 11:40:00,311.22,311.35,311.13,311.14,2069.0,311.22,311.35,311.13,311.14,2069.0
2025-06-04 11:45:00,311.25,311.31,311.01,311.31,1504.0,311.25,311.31,311.01,311.31,1504.0
2025-06-04 11:50:00,311.32,311.33,311.21,311.25,400.0,311.32,311.33,311.21,311.25,400.0
2025-06-04 11:55:00,311.43,311.6,311.37,311.37,1828.0,311.43,311.6,311.37,311.37,1828.0
2025-06-04 12:00:00,311.48,311.48,311.29,311.29,2600.0,311.48,311.48,311.29,311.29,2600.0
2025-06-04 12:05:00,311.29,311.46,311.29,311.39,605.0,311.29,311.46,311.29,311.39,605.0
2025-06-04 12:10:00,311.46,311.55,311.25,311.25,2398.0,311.46,311.55,311.25,311.25,2398.0
2025-06-04 12:15:00,311.24,311.52,311.21,311.52,1704.0,311.24,311.52,311.21,311.52,1704.0
2025-06-04 12:20:00,311.44,311.44,311.2,311.2,1911.0,311.44,311.44,311.2,311.2,1911.0
2025-06-04 12:25:00,311.13,311.38,311.13,311.27,1507.0,311.13,311.38,311.13,311.27,1507.0
2025-06-04 12:30:00,311.3,311.42,311.21,311.4,1323.0,311.3,311.42,311.21,311.4,1323.0
2025-06-04 12:35:00,311.26,311.28,311.11,311.11,2038.0,311.26,311.28,311.11,311.11,2038.0
2025-06-04 12:40:00,311.08,311.28,311.0,311.1,2943.0,311.08,311.28,311.0,311.1,2943.0
2025-06-04 12:45:00,311.1,311.29,311.09,311.19,1800.0,311.1,311.29,311.09,311.19,1800.0
2025-06-04 12:50:00,311.04,311.16,311.04,311.13,1011.0,311.04,311.16,311.04,311.13,1011.0
2025-06-04 12:55:00,311.13,311.41,311.13,311.16,1450.0,311.13,311.41,311.13,311.16,1450.0
2025-06-04 13:00:00,311.15,311.4,311.13,311.23,1033.0,311.15,311.4,311.13,311.23,1033.0
2025-06-04 13:05:00,311.14,311.23,311.0,311.12,3088.0,311.14,311.23,311.0,311.12,3088.0
2025-06-04 13:10:00,311.13,311.2,311.04,311.15,5898.0,311.13,311.2,311.04,311.15,5898.0
2025-06-04 13:15:00,311.15,311.15,311.0,311.07,3002.0,311.15,311.15,311.0,311.07,3002.0
2025-06-04 13:20:00,311.01,311.01,310.74,310.74,8508.0,311.01,311.01,310.74,310.74,8508.0
2025-06-04 13:25:00,310.79,311.04,310.79,311.04,3551.0,310.79,311.04,310.79,311.04,3551.0
2025-06-04 13:30:00,311.05,311.39,311.04,311.34,2271.0,311.05,311.39,311.04,311.34,2271.0
2025-06-04 13:35:00,311.48,311.89,311.34,311.82,9853.0,311.48,311.89,311.34,311.82,9853.0
2025-06-04 13:40:00,311.82,312.16,311.82,312.06,3884.0,311.82,312.16,311.82,312.06,3884.0
2025-06-04 13:45:00,312.06,312.52,312.04,312.41,3855.0,312.06,312.52,312.04,312.41,3855.0
2025-06-04 13:50:00,312.49,312.6,312.37,312.48,6844.0,312.49,312.6,312.37,312.48,6844.0
2025-06-04 13:55:00,312.48,312.58,312.45,312.46,2235.0,312.48,312.58,312.45,312.46,2235.0
2025-06-04 14:00:00,312.45,312.47,312.31,312.43,3393.0,312.45,312.47,312.31,312.43,3393.0
2025-06-04 14:05:00,312.43,312.52,312.23,312.36,7185.0,312.43,312.52,312.23,312.36,7185.0
2025-06-04 14:10:00,312.36,312.36,312.22,312.31,3941.0,312.36,312.36,312.22,312.31,3941.0
2025-06-04 14:15:00,312.31,312.32,312.13,312.18,6015.0,312.31,312.32,312.13,312.18,6015.0
2025-06-04 14:20:00,312.18,312.44,312.08,312.08,3358.0,312.18,312.44,312.08,312.08,3358.0
2025-06-04 14:25:00,312.13,312.13,312.02,312.1,2402.0,312.13,312.13,312.02,312.1,2402.0
2025-06-04 14:30:00,312.16,312.16,311.54,311.54,2203.0,312.16,312.16,311.54,311.54,2203.0
2025-06-04 14:35:00,311.58,311.66,311.46,311.46,1117.0,311.58,311.66,311.46,311.46,1117.0
2025-06-04 14:40:00,311.39,311.59,311.39,311.5,2462.0,311.39,311.59,311.39,311.5,2462.0
2025-06-04 14:45:00,311.51,311.51,311.21,311.21,3512.0,311.51,311.51,311.21,311.21,3512.0
2025-06-04 14:50:00,311.01,311.15,310.86,311.15,5889.0,311.01,311.15,310.86,311.15,5889.0
2025-06-04 14:55:00,311.08,311.14,310.99,310.99,8310.0,311.08,311.14,310.99,310.99,8310.0
2025-06-04 15:00:00,311.04,311.04,310.77,310.88,4493.0,311.04,311.04,310.77,310.88,4493.0
2025-06-04 15:05:00,310.73,310.73,310.6,310.63,2013.0,310.73,310.73,310.6,310.63,2013.0
2025-06-04 15:10:00,310.75,310.81,310.26,310.61,8991.0,310.75,310.81,310.26,310.61,8991.0
2025-06-04 15:15:00,310.4,310.6,310.4,310.6,3150.0,310.4,310.6,310.4,310.6,3150.0
2025-06-04 15:20:00,310.67,310.67,310.4,310.42,3650.0,310.67,310.67,310.4,310.42,3650.0
2025-06-04 15:25:00,310.49,310.69,310.4,310.64,3653.0,310.49,310.69,310.4,310.64,3653.0
2025-06-04 15:30:00,310.76,310.78,310.51,310.67,4527.0,310.76,310.78,310.51,310.67,4527.0
2025-06-04 15:35:00,310.68,310.72,310.27,310.28,11361.0,310.68,310.72,310.27,310.28,11361.0
2025-06-04 15:40:00,310.14,310.26,310.0,310.18,15683.0,310.14,310.26,310.0,310.18,15683.0
2025-06-04 15:45:00,310.17,310.59,309.93,309.93,29123.0,310.17,310.59,309.93,309.93,29123.0
2025-06-04 15:50:00,309.93,310.27,309.72,310.1,12788.0,309.93,310.27,309.72,310.1,12788.0
2025-06-04 15:55:00,310.06,310.07,309.71,309.85,51707.0,310.06,310.07,309.71,309.85,51707.0
2025-06-05 09:30:00,310.58,311.49,309.5,310.99,11589.0,310.58,311.49,309.5,310.99,11589.0
2025-06-05 09:35:00,310.25,311.32,309.73,310.57,12071.0,310.25,311.32,309.73,310.57,12071.0
2025-06-05 09:40:00,310.79,310.9,310.45,310.69,2013.0,310.79,310.9,310.45,310.69,2013.0
2025-06-05 09:45:00,310.93,311.56,310.93,311.55,3540.0,310.93,311.56,310.93,311.55,3540.0
2025-06-05 09:50:00,311.55,311.62,311.3,311.55,3704.0,311.55,311.62,311.3,311.55,3704.0
2025-06-05 09:55:00,311.31,311.36,310.93,310.94,3575.0,311.31,311.36,310.93,310.94,3575.0
2025-06-05 10:00:00,310.92,311.18,310.01,310.03,3255.0,310.92,311.18,310.01,310.03,3255.0
2025-06-05 10:05:00,310.34,311.59,310.05,311.56,5049.0,310.34,311.59,310.05,311.56,5049.0
2025-06-05 10:10:00,311.28,312.0,311.23,312.0,1773.0,311.28,312.0,311.23,312.0,1773.0
2025-06-05 10:15:00,311.78,311.89,311.53,311.67,2200.0,311.78,311.89,311.53,311.67,2200.0
2025-06-05 10:20:00,311.69,311.71,311.23,311.59,6362.0,311.69,311.71,311.23,311.59,6362.0
2025-06-05 10:25:00,311.73,312.2,311.73,312.2,2390.0,311.73,312.2,311.73,312.2,2390.0
2025-06-05 10:30:00,312.2,312.26,311.81,311.9,3855.0,312.2,312.26,311.81,311.9,3855.0
2025-06-05 10:35:00,311.78,311.78,311.48,311.68,2783.0,311.78,311.78,311.48,311.68,2783.0
2025-06-05 10:40:00,311.61,311.61,310.99,310.99,3634.0,311.61,311.61,310.99,310.99,3634.0
2025-06-05 10:45:00,311.03,311.16,310.56,310.78,4126.0,311.03,311.16,310.56,310.78,4126.0
2025-06-05 10:50:00,310.78,311.04,310.78,310.95,3410.0,310.78,311.04,310.78,310.95,3410.0
2025-06-05 10:55:00,311.05,311.8,311.04,311.8,1874.0,311.05,311.8,311.04,311.8,1874.0
2025-06-05 11:00:00,311.81,312.02,311.74,312.0,4812.0,311.81,312.02,311.74,312.0,4812.0
2025-06-05 11:05:00,311.94,312.0,311.66,311.66,1952.0,311.94,312.0,311.66,311.66,1952.0
2025-06-05 11:10:00,311.88,311.93,311.63,311.86,2559.0,311.88,311.93,311.63,311.86,2559.0
2025-06-05 11:15:00,311.97,312.0,311.8,312.0,1647.0,311.97,312.0,311.8,312.0,1647.0
2025-06-05 11:20:00,312.1,312.27,312.0,312.07,4796.0,312.1,312.27,312.0,312.07,4796.0
2025-06-05 11:25:00,312.06,312.22,311.94,312.12,3916.0,312.06,312.22,311.94,312.12,3916.0
2025-06-05 11:30:00,312.12,312.8,312.11,312.8,3962.0,312.12,312.8,312.11,312.8,3962.0
2025-06-05 11:35:00,312.92,312.99,312.67,312.72,2661.0,312.92,312.99,312.67,312.72,2661.0
2025-06-05 11:40:00,312.72,312.72,312.5,312.64,4627.0,312.72,312.72,312.5,312.64,4627.0
2025-06-05 11:45:00,312.61,312.64,311.98,311.98,2511.0,312.61,312.64,311.98,311.98,2511.0
2025-06-05 11:50:00,311.97,312.04,311.84,311.92,1575.0,311.97,312.04,311.84,311.92,1575.0
2025-06-05 11:55:00,311.92,312.34,311.91,312.22,4471.0,311.92,312.34,311.91,312.22,4471.0
2025-06-05 12:00:00,312.23,312.4,312.05,312.28,1817.0,312.23,312.4,312.05,312.28,1817.0
2025-06-05 12:05:00,312.36,312.51,312.17,312.36,3178.0,312.36,312.51,312.17,312.36,3178.0
2025-06-05 12:10:00,312.37,312.44,312.29,312.43,2795.0,312.37,312.44,312.29,312.43,2795.0
2025-06-05 12:15:00,312.46,312.55,312.24,312.37,2420.0,312.46,312.55,312.24,312.37,2420.0
2025-06-05 12:20:00,312.29,312.29,311.96,311.97,3016.0,312.29,312.29,311.96,311.97,3016.0
2025-06-05 12:25:00,312.08,312.09,311.83,311.86,2757.0,312.08,312.09,311.83,311.86,2757.0
2025-06-05 12:30:00,311.86,311.97,311.64,311.92,3876.0,311.86,311.97,311.64,311.92,3876.0
2025-06-05 12:35:00,311.67,311.77,311.67,311.77,999.0,311.67,311.77,311.67,311.77,999.0
2025-06-05 12:40:00,311.67,311.68,311.48,311.68,2435.0,311.67,311.68,311.48,311.68,2435.0
2025-06-05 12:45:00,311.59,311.66,311.24,311.43,5459.0,311.59,311.66,311.24,311.43,5459.0
2025-06-05 12:50:00,311.44,311.77,311.44,311.77,3263.0,311.44,311.77,311.44,311.77,3263.0
2025-06-05 12:55:00,311.9,312.04,311.68,311.76,1989.0,311.9,312.04,311.68,311.76,1989.0
2025-06-05 13:00:00,311.59,311.99,311.47,311.57,8630.0,311.59,311.99,311.47,311.57,8630.0
2025-06-05 13:05:00,311.41,311.41,310.86,311.01,2571.0,311.41,311.41,310.86,311.01,2571.0
2025-06-05 13:10:00,310.92,311.13,310.85,310.9,1600.0,310.92,311.13,310.85,310.9,1600.0
2025-06-05 13:15:00,311.11,311.21,311.06,311.21,1260.0,311.11,311.21,311.06,311.21,1260.0
2025-06-05 13:20:00,311.27,311.47,311.16,311.16,2200.0,311.27,311.47,311.16,311.16,2200.0
2025-06-05 13:25:00,311.16,311.34,311.15,311.18,692.0,311.16,311.34,311.15,311.18,692.0
2025-06-05 13:30:00,311.21,311.23,311.04,311.22,2752.0,311.21,311.23,311.04,311.22,2752.0
2025-06-05 13:35:00,311.2,311.2,311.05,311.06,2615.0,311.2,311.2,311.05,311.06,2615.0
2025-06-05 13:40:00,310.94,311.24,310.94,311.19,3402.0,310.94,311.24,310.94,311.19,3402.0
2025-06-05 13:45:00,311.29,311.41,311.15,311.3,2692.0,311.29,311.41,311.15,311.3,2692.0
2025-06-05 13:50:00,311.39,311.39,310.9,310.9,3222.0,311.39,311.39,310.9,310.9,3222.0
2025-06-05 13:55:00,310.88,310.88,309.84,310.0,3941.0,310.88,310.88,309.84,310.0,3941.0
2025-06-05 14:00:00,310.1,310.27,309.9,309.9,1744.0,310.1,310.27,309.9,309.9,1744.0
2025-06-05 14:05:00,309.93,309.93,309.21,309.45,3597.0,309.93,309.93,309.21,309.45,3597.0
2025-06-05 14:10:00,309.66,310.18,309.5,310.13,2407.0,309.66,310.18,309.5,310.13,2407.0
2025-06-05 14:15:00,310.1,310.1,309.67,310.03,1626.0,310.1,310.1,309.67,310.03,1626.0
2025-06-05 14:20:00,310.12,310.44,310.1,310.43,2258.0,310.12,310.44,310.1,310.43,2258.0
2025-06-05 14:25:00,310.51,310.72,310.5,310.57,1296.0,310.51,310.72,310.5,310.57,1296.0
2025-06-05 14:30:00,310.6,310.99,310.44,310.99,4157.0,310.6,310.99,310.44,310.99,4157.0
2025-06-05 14:35:00,311.02,311.31,310.93,311.26,5667.0,311.02,311.31,310.93,311.26,5667.0
2025-06-05 14:40:00,311.23,311.45,311.17,311.22,3405.0,311.23,311.45,311.17,311.22,3405.0
2025-06-05 14:45:00,311.47,311.49,311.24,311.49,3506.0,311.47,311.49,311.24,311.49,3506.0
2025-06-05 14:50:00,311.53,311.69,311.45,311.69,3526.0,311.53,311.69,311.45,311.69,3526.0
2025-06-05 14:55:00,311.68,311.82,311.49,311.49,5576.0,311.68,311.82,311.49,311.49,5576.0
2025-06-05 15:00:00,311.46,311.61,311.35,311.45,5673.0,311.46,311.61,311.35,311.45,5673.0
2025-06-05 15:05:00,311.38,311.73,311.34,311.65,3419.0,311.38,311.73,311.34,311.65,3419.0
2025-06-05 15:10:00,311.59,311.59,311.32,311.43,3449.0,311.59,311.59,311.32,311.43,3449.0
2025-06-05 15:15:00,311.46,311.46,310.8,311.0,6412.0,311.46,311.46,310.8,311.0,6412.0
2025-06-05 15:20:00,310.95,311.94,310.95,311.72,9770.0,310.95,311.94,310.95,311.72,9770.0
2025-06-05 15:25:00,311.58,311.74,311.34,311.44,5605.0,311.58,311.74,311.34,311.44,5605.0
2025-06-05 15:30:00,311.43,311.54,311.23,311.31,6366.0,311.43,311.54,311.23,311.31,6366.0
2025-06-05 15:35:00,311.29,311.78,311.17,311.74,10482.0,311.29,311.78,311.17,311.74,10482.0
2025-06-05 15:40:00,311.72,311.82,311.34,311.41,6408.0,311.72,311.82,311.34,311.41,6408.0
2025-06-05 15:45:00,311.44,311.67,311.2,311.57,16203.0,311.44,311.67,311.2,311.57,16203.0
2025-06-05 15:50:00,311.48,311.68,310.89,310.91,22199.0,311.48,311.68,310.89,310.91,22199.0
2025-06-05 15:55:00,310.84,311.22,310.63,311.06,68486.0,310.84,311.22,310.63,311.06,68486.0
2025-06-06 09:30:00,311.64,312.51,309.65,311.42,27470.0,311.64,312.51,309.65,311.42,27470.0
2025-06-06 09:35:00,311.65,312.41,310.7,311.43,2010.0,311.65,312.41,310.7,311.43,2010.0
2025-06-06 09:40:00,311.43,311.43,310.77,311.29,3000.0,311.43,311.43,310.77,311.29,3000.0
2025-06-06 09:45:00,311.52,311.78,311.32,311.36,31860.0,311.52,311.78,311.32,311.36,31860.0
2025-06-06 09:50:00,311.19,311.58,310.88,311.47,13229.0,311.19,311.58,310.88,311.47,13229.0
2025-06-06 09:55:00,311.63,311.91,311.53,311.73,17207.0,311.63,311.91,311.53,311.73,17207.0
2025-06-06 10:00:00,311.56,311.91,311.12,311.88,16648.0,311.56,311.91,311.12,311.88,16648.0
2025-06-06 10:05:00,311.73,311.96,311.34,311.54,13199.0,311.73,311.96,311.34,311.54,13199.0
2025-06-06 10:10:00,311.81,312.08,310.9,311.29,18111.0,311.81,312.08,310.9,311.29,18111.0
2025-06-06 10:15:00,311.29,311.37,310.93,311.31,6059.0,311.29,311.37,310.93,311.31,6059.0
2025-06-06 10:20:00,311.31,311.34,311.0,311.0,4507.0,311.31,311.34,311.0,311.0,4507.0
2025-06-06 10:25:00,310.89,311.09,310.89,310.98,4951.0,310.89,311.09,310.89,310.98,4951.0
2025-06-06 10:30:00,310.98,311.22,310.85,311.07,10841.0,310.98,311.22,310.85,311.07,10841.0
2025-06-06 10:35:00,311.0,311.01,309.75,309.75,6937.0,311.0,311.01,309.75,309.75,6937.0
2025-06-06 10:40:00,310.01,310.86,310.01,310.55,4904.0,310.01,310.86,310.01,310.55,4904.0
2025-06-06 10:45:00,310.55,310.55,310.21,310.41,908.0,310.55,310.55,310.21,310.41,908.0
2025-06-06 10:50:00,310.41,310.69,310.05,310.5,4674.0,310.41,310.69,310.05,310.5,4674.0
2025-06-06 10:55:00,310.69,310.7,310.04,310.34,1276.0,310.69,310.7,310.04,310.34,1276.0
2025-06-06 11:00:00,310.46,311.03,310.24,310.78,6630.0,310.46,311.03,310.24,310.78,6630.0
2025-06-06 11:05:00,310.94,311.12,310.87,310.94,4485.0,310.94,311.12,310.87,310.94,4485.0
2025-06-06 11:10:00,310.9,310.9,310.69,310.84,1058.0,310.9,310.9,310.69,310.84,1058.0
2025-06-06 11:15:00,310.81,310.92,310.18,310.18,3836.0,310.81,310.92,310.18,310.18,3836.0
2025-06-06 11:20:00,310.28,310.45,309.75,309.96,23082.0,310.28,310.45,309.75,309.96,23082.0
2025-06-06 11:25:00,309.99,310.15,309.94,309.96,67136.0,309.99,310.15,309.94,309.96,67136.0
2025-06-06 11:30:00,310.01,310.03,309.64,309.82,7086.0,310.01,310.03,309.64,309.82,7086.0
2025-06-06 11:35:00,310.0,310.3,309.82,310.11,51563.0,310.0,310.3,309.82,310.11,51563.0
2025-06-06 11:40:00,310.02,310.12,309.81,309.86,15019.0,310.02,310.12,309.81,309.86,15019.0
2025-06-06 11:45:00,309.92,310.1,309.91,310.06,3225.0,309.92,310.1,309.91,310.06,3225.0
2025-06-06 11:50:00,310.07,310.14,309.93,310.0,18341.0,310.07,310.14,309.93,310.0,18341.0
2025-06-06 11:55:00,309.96,310.0,309.75,309.76,2669.0,309.96,310.0,309.75,309.76,2669.0
2025-06-06 12:00:00,309.89,310.0,309.64,309.82,3327.0,309.89,310.0,309.64,309.82,3327.0
2025-06-06 12:05:00,309.83,310.01,309.67,309.93,9200.0,309.83,310.01,309.67,309.93,9200.0
2025-06-06 12:10:00,309.99,310.01,309.76,309.88,2457.0,309.99,310.01,309.76,309.88,2457.0
2025-06-06 12:15:00,309.88,310.05,309.78,310.0,7905.0,309.88,310.05,309.78,310.0,7905.0
2025-06-06 12:20:00,310.0,310.08,309.94,310.01,7801.0,310.0,310.08,309.94,310.01,7801.0
2025-06-06 12:25:00,310.05,310.09,309.97,309.98,8972.0,310.05,310.09,309.97,309.98,8972.0
2025-06-06 12:30:00,310.0,310.26,309.98,310.17,33254.0,310.0,310.26,309.98,310.17,33254.0
2025-06-06 12:35:00,310.17,310.17,309.83,309.87,2891.0,310.17,310.17,309.83,309.87,2891.0
2025-06-06 12:40:00,309.88,310.06,309.65,309.65,3649.0,309.88,310.06,309.65,309.65,3649.0
2025-06-06 12:45:00,309.73,309.86,309.66,309.86,1264.0,309.73,309.86,309.66,309.86,1264.0
2025-06-06 12:50:00,309.84,309.85,309.51,309.51,3219.0,309.84,309.85,309.51,309.51,3219.0
2025-06-06 12:55:00,309.61,309.7,309.5,309.64,1210.0,309.61,309.7,309.5,309.64,1210.0
2025-06-06 13:00:00,309.55,310.0,309.54,309.85,4397.0,309.55,310.0,309.54,309.85,4397.0
2025-06-06 13:05:00,309.87,309.88,309.75,309.88,790.0,309.87,309.88,309.75,309.88,790.0
2025-06-06 13:10:00,309.83,310.0,309.74,309.93,4103.0,309.83,310.0,309.74,309.93,4103.0
2025-06-06 13:15:00,309.94,310.01,309.87,309.99,6123.0,309.94,310.01,309.87,309.99,6123.0
2025-06-06 13:20:00,310.01,310.1,309.99,310.1,4679.0,310.01,310.1,309.99,310.1,4679.0
2025-06-06 13:25:00,310.05,310.15,310.04,310.06,11090.0,310.05,310.15,310.04,310.06,11090.0
2025-06-06 13:30:00,310.12,310.12,310.0,310.1,2498.0,310.12,310.12,310.0,310.1,2498.0
2025-06-06 13:35:00,310.1,310.25,310.07,310.2,50571.0,310.1,310.25,310.07,310.2,50571.0
2025-06-06 13:40:00,310.21,310.35,310.17,310.22,30079.0,310.21,310.35,310.17,310.22,30079.0
2025-06-06 13:45:00,310.28,310.32,310.05,310.22,19497.0,310.28,310.32,310.05,310.22,19497.0
2025-06-06 13:50:00,310.3,310.31,310.0,310.14,26530.0,310.3,310.31,310.0,310.14,26530.0
2025-06-06 13:55:00,310.08,310.27,310.07,310.21,20722.0,310.08,310.27,310.07,310.21,20722.0
2025-06-06 14:00:00,310.25,310.4,310.13,310.33,28839.0,310.25,310.4,310.13,310.33,28839.0
2025-06-06 14:05:00,310.33,310.39,310.23,310.29,7689.0,310.33,310.39,310.23,310.29,7689.0
2025-06-06 14:10:00,310.29,311.05,310.28,311.05,23883.0,310.29,311.05,310.28,311.05,23883.0
2025-06-06 14:15:00,310.97,311.18,310.65,310.65,16344.0,310.97,311.18,310.65,310.65,16344.0
2025-06-06 14:20:00,310.78,310.94,310.78,310.82,796.0,310.78,310.94,310.78,310.82,796.0
2025-06-06 14:25:00,310.79,310.79,310.46,310.62,3763.0,310.79,310.79,310.46,310.62,3763.0
2025-06-06 14:30:00,310.63,310.72,310.11,310.37,19446.0,310.63,310.72,310.11,310.37,19446.0
2025-06-06 14:35:00,310.41,310.56,310.0,310.38,23369.0,310.41,310.56,310.0,310.38,23369.0
2025-06-06 14:40:00,310.46,310.99,310.38,310.99,5925.0,310.46,310.99,310.38,310.99,5925.0
2025-06-06 14:45:00,310.94,311.08,310.9,310.94,4739.0,310.94,311.08,310.9,310.94,4739.0
2025-06-06 14:50:00,310.94,310.94,310.75,310.9,7387.0,310.94,310.94,310.75,310.9,7387.0
2025-06-06 14:55:00,310.91,311.14,310.54,310.94,18243.0,310.91,311.14,310.54,310.94,18243.0
2025-06-06 15:00:00,311.17,311.37,311.11,311.17,2378.0,311.17,311.37,311.11,311.17,2378.0
2025-06-06 15:05:00,311.17,311.77,311.17,311.72,8116.0,311.17,311.77,311.17,311.72,8116.0
2025-06-06 15:10:00,311.85,312.11,311.73,312.11,5107.0,311.85,312.11,311.73,312.11,5107.0
2025-06-06 15:15:00,312.21,312.3,311.88,312.14,10209.0,312.21,312.3,311.88,312.14,10209.0
2025-06-06 15:20:00,312.0,312.1,311.85,312.0,10272.0,312.0,312.1,311.85,312.0,10272.0
2025-06-06 15:25:00,312.05,312.22,311.94,311.98,27004.0,312.05,312.22,311.94,311.98,27004.0
2025-06-06 15:30:00,312.02,312.1,311.86,311.96,7789.0,312.02,312.1,311.86,311.96,7789.0
2025-06-06 15:35:00,312.0,312.13,311.51,311.52,25414.0,312.0,312.13,311.51,311.52,25414.0
2025-06-06 15:40:00,311.52,312.03,311.33,311.97,19994.0,311.52,312.03,311.33,311.97,19994.0
2025-06-06 15:45:00,312.0,312.13,311.79,311.85,14953.0,312.0,312.13,311.79,311.85,14953.0
2025-06-06 15:50:00,311.72,312.06,311.58,311.99,35955.0,311.72,312.06,311.58,311.99,35955.0
2025-06-06 15:55:00,311.94,312.2,311.59,312.18,131572.0,311.94,312.2,311.59,312.18,131572.0
2025-06-09 09:30:00,310.84,311.53,309.75,310.22,17319.0,310.84,311.53,309.75,310.22,17319.0
2025-06-09 09:35:00,310.22,311.42,310.21,310.82,11786.0,310.22,311.42,310.21,310.82,11786.0
2025-06-09 09:40:00,310.53,311.19,309.75,310.19,24246.0,310.53,311.19,309.75,310.19,24246.0
2025-06-09 09:45:00,310.15,310.2,309.25,310.2,8035.0,310.15,310.2,309.25,310.2,8035.0
2025-06-09 09:50:00,310.1,310.8,309.75,309.75,8899.0,310.1,310.8,309.75,309.75,8899.0
2025-06-09 09:55:00,309.84,310.38,309.68,310.09,12576.0,309.84,310.38,309.68,310.09,12576.0
2025-06-09 10:00:00,310.09,310.49,309.26,310.31,41247.0,310.09,310.49,309.26,310.31,41247.0
2025-06-09 10:05:00,310.31,310.89,309.71,309.82,17262.0,310.31,310.89,309.71,309.82,17262.0
2025-06-09 10:10:00,309.81,310.86,309.75,310.79,23235.0,309.81,310.86,309.75,310.79,23235.0
2025-06-09 10:15:00,310.86,311.07,310.3,310.67,9720.0,310.86,311.07,310.3,310.67,9720.0
2025-06-09 10:20:00,310.41,310.41,309.57,310.0,5630.0,310.41,310.41,309.57,310.0,5630.0
2025-06-09 10:25:00,310.29,310.57,310.0,310.34,27477.0,310.29,310.57,310.0,310.34,27477.0
2025-06-09 10:30:00,310.18,310.58,310.17,310.46,10860.0,310.18,310.58,310.17,310.46,10860.0
2025-06-09 10:35:00,310.39,310.53,310.08,310.08,6919.0,310.39,310.53,310.08,310.08,6919.0
2025-06-09 10:40:00,310.06,310.06,309.05,309.05,4396.0,310.06,310.06,309.05,309.05,4396.0
2025-06-09 10:45:00,309.25,309.44,309.09,309.44,3966.0,309.25,309.44,309.09,309.44,3966.0
2025-06-09 10:50:00,309.54,309.73,309.41,309.65,3846.0,309.54,309.73,309.41,309.65,3846.0
2025-06-09 10:55:00,309.82,310.13,309.82,310.1,6304.0,309.82,310.13,309.82,310.1,6304.0
2025-06-09 11:00:00,310.1,310.13,309.8,309.81,3495.0,310.1,310.13,309.8,309.81,3495.0
2025-06-09 11:05:00,309.72,310.29,309.67,310.13,16585.0,309.72,310.29,309.67,310.13,16585.0
2025-06-09 11:10:00,310.28,310.63,310.11,310.56,17091.0,310.28,310.63,310.11,310.56,17091.0
2025-06-09 11:15:00,310.49,311.01,310.49,310.89,13940.0,310.49,311.01,310.49,310.89,13940.0
2025-06-09 11:20:00,311.03,311.23,310.95,311.21,7435.0,311.03,311.23,310.95,311.21,7435.0
2025-06-09 11:25:00,311.07,311.21,310.99,311.04,9452.0,311.07,311.21,310.99,311.04,9452.0
2025-06-09 11:30:00,311.14,311.19,310.96,311.19,7840.0,311.14,311.19,310.96,311.19,7840.0
2025-06-09 11:35:00,311.19,311.34,310.96,310.98,7017.0,311.19,311.34,310.96,310.98,7017.0
2025-06-09 11:40:00,310.98,311.37,310.98,311.2,8418.0,310.98,311.37,310.98,311.2,8418.0
2025-06-09 11:45:00,311.55,311.55,311.36,311.53,3865.0,311.55,311.55,311.36,311.53,3865.0
2025-06-09 11:50:00,311.53,311.54,311.24,311.4,3957.0,311.53,311.54,311.24,311.4,3957.0
2025-06-09 11:55:00,311.41,311.49,311.02,311.09,8550.0,311.41,311.49,311.02,311.09,8550.0
2025-06-09 12:00:00,310.95,311.22,310.95,311.05,8346.0,310.95,311.22,310.95,311.05,8346.0
2025-06-09 12:05:00,311.03,311.24,310.96,311.14,4767.0,311.03,311.24,310.96,311.14,4767.0
2025-06-09 12:10:00,311.06,311.45,311.06,311.19,14922.0,311.06,311.45,311.06,311.19,14922.0
2025-06-09 12:15:00,311.19,311.59,311.19,311.38,13792.0,311.19,311.59,311.19,311.38,13792.0
2025-06-09 12:20:00,311.4,311.8,311.3,311.75,17450.0,311.4,311.8,311.3,311.75,17450.0
2025-06-09 12:25:00,311.66,311.66,311.15,311.26,7780.0,311.66,311.66,311.15,311.26,7780.0
2025-06-09 12:30:00,311.23,311.49,311.23,311.44,10616.0,311.23,311.49,311.23,311.44,10616.0
2025-06-09 12:35:00,311.53,311.53,311.35,311.38,17448.0,311.53,311.53,311.35,311.38,17448.0
2025-06-09 12:40:00,311.47,312.0,311.47,311.91,11555.0,311.47,312.0,311.47,311.91,11555.0
2025-06-09 12:45:00,311.96,312.33,311.96,312.3,5719.0,311.96,312.33,311.96,312.3,5719.0
2025-06-09 12:50:00,312.3,312.74,312.3,312.74,3944.0,312.3,312.74,312.3,312.74,3944.0
2025-06-09 12:55:00,312.62,312.75,312.41,312.41,4594.0,312.62,312.75,312.41,312.41,4594.0
2025-06-09 13:00:00,312.38,312.68,312.22,312.64,15563.0,312.38,312.68,312.22,312.64,15563.0
2025-06-09 13:05:00,312.56,312.69,312.5,312.51,5294.0,312.56,312.69,312.5,312.51,5294.0
2025-06-09 13:10:00,312.63,313.58,312.63,313.58,10465.0,312.63,313.58,312.63,313.58,10465.0
2025-06-09 13:15:00,313.59,313.66,313.31,313.55,1333.0,313.59,313.66,313.31,313.55,1333.0
2025-06-09 13:20:00,313.4,313.61,313.23,313.42,8153.0,313.4,313.61,313.23,313.42,8153.0
2025-06-09 13:25:00,313.49,313.49,313.31,313.35,2500.0,313.49,313.49,313.31,313.35,2500.0
2025-06-09 13:30:00,313.23,313.51,313.22,313.44,2001.0,313.23,313.51,313.22,313.44,2001.0
2025-06-09 13:35:00,313.43,313.43,313.05,313.09,3666.0,313.43,313.43,313.05,313.09,3666.0
2025-06-09 13:40:00,313.14,313.15,312.53,312.69,7601.0,313.14,313.15,312.53,312.69,7601.0
2025-06-09 13:45:00,312.8,312.8,312.42,312.53,21055.0,312.8,312.8,312.42,312.53,21055.0
2025-06-09 13:50:00,312.49,312.69,312.4,312.55,41918.0,312.49,312.69,312.4,312.55,41918.0
2025-06-09 13:55:00,312.55,312.66,312.18,312.19,107478.0,312.55,312.66,312.18,312.19,107478.0
2025-06-09 14:00:00,312.29,312.4,312.05,312.08,70114.0,312.29,312.4,312.05,312.08,70114.0
2025-06-09 14:05:00,312.12,312.81,312.05,312.76,56976.0,312.12,312.81,312.05,312.76,56976.0
2025-06-09 14:10:00,312.62,313.18,312.62,313.13,4741.0,312.62,313.18,312.62,313.13,4741.0
2025-06-09 14:15:00,313.18,313.41,313.17,313.41,7877.0,313.18,313.41,313.17,313.41,7877.0
2025-06-09 14:20:00,313.36,313.85,313.05,313.85,6092.0,313.36,313.85,313.05,313.85,6092.0
2025-06-09 14:25:00,313.84,313.86,313.61,313.86,2648.0,313.84,313.86,313.61,313.86,2648.0
2025-06-09 14:30:00,313.99,314.16,313.62,313.62,2595.0,313.99,314.16,313.62,313.62,2595.0
2025-06-09 14:35:00,313.6,313.6,313.18,313.18,1250.0,313.6,313.6,313.18,313.18,1250.0
2025-06-09 14:40:00,313.15,313.29,313.14,313.24,1800.0,313.15,313.29,313.14,313.24,1800.0
2025-06-09 14:45:00,313.2,313.5,313.03,313.5,2608.0,313.2,313.5,313.03,313.5,2608.0
2025-06-09 14:50:00,313.5,313.73,313.18,313.18,4246.0,313.5,313.73,313.18,313.18,4246.0
2025-06-09 14:55:00,313.23,313.33,313.04,313.23,2644.0,313.23,313.33,313.04,313.23,2644.0
2025-06-09 15:00:00,313.53,313.53,313.17,313.33,2471.0,313.53,313.53,313.17,313.33,2471.0
2025-06-09 15:05:00,313.38,313.4,313.38,313.4,662.0,313.38,313.4,313.38,313.4,662.0
2025-06-09 15:10:00,313.41,313.61,313.37,313.45,3264.0,313.41,313.61,313.37,313.45,3264.0
2025-06-09 15:15:00,313.46,313.8,313.34,313.5,8965.0,313.46,313.8,313.34,313.5,8965.0
2025-06-09 15:20:00,313.5,313.59,313.11,313.41,9554.0,313.5,313.59,313.11,313.41,9554.0
2025-06-09 15:25:00,313.41,313.54,313.4,313.54,2521.0,313.41,313.54,313.4,313.54,2521.0
2025-06-09 15:30:00,313.57,313.58,313.15,313.43,9229.0,313.57,313.58,313.15,313.43,9229.0
2025-06-09 15:35:00,313.44,313.44,313.2,313.29,6220.0,313.44,313.44,313.2,313.29,6220.0
2025-06-09 15:40:00,313.29,313.29,312.92,313.11,11846.0,313.29,313.29,312.92,313.11,11846.0
2025-06-09 15:45:00,313.02,313.02,312.39,312.69,23408.0,313.02,313.02,312.39,312.69,23408.0
2025-06-09 15:50:00,312.85,312.86,311.57,311.75,23088.0,312.85,312.86,311.57,311.75,23088.0
2025-06-09 15:55:00,311.75,311.91,311.17,311.38,102441.0,311.75,311.91,311.17,311.38,102441.0
2025-06-10 09:30:00,312.8,313.7,311.05,313.62,41730.0,312.8,313.7,311.05,313.62,41730.0
2025-06-10 09:35:00,313.59,314.18,312.04,313.11,19313.0,313.59,314.18,312.04,313.11,19313.0
2025-06-10 09:40:00,313.11,313.55,313.1,313.33,5297.0,313.11,313.55,313.1,313.33,5297.0
2025-06-10 09:45:00,313.28,314.08,313.15,313.89,9924.0,313.28,314.08,313.15,313.89,9924.0
2025-06-10 09:50:00,313.93,314.4,313.46,314.4,7154.0,313.93,314.4,313.46,314.4,7154.0
2025-06-10 09:55:00,314.46,314.79,313.4,313.81,9773.0,314.46,314.79,313.4,313.81,9773.0
2025-06-10 10:00:00,314.11,314.35,311.87,312.4,9252.0,314.11,314.35,311.87,312.4,9252.0
2025-06-10 10:05:00,312.62,313.44,312.58,313.14,85908.0,312.62,313.44,312.58,313.14,85908.0
2025-06-10 10:10:00,313.18,313.28,312.66,312.85,26104.0,313.18,313.28,312.66,312.85,26104.0
2025-06-10 10:15:00,312.84,313.16,312.33,313.04,26464.0,312.84,313.16,312.33,313.04,26464.0
2025-06-10 10:20:00,313.08,313.09,312.47,313.0,5080.0,313.08,313.09,312.47,313.0,5080.0
2025-06-10 10:25:00,312.83,313.34,312.64,313.02,19199.0,312.83,313.34,312.64,313.02,19199.0
2025-06-10 10:30:00,313.09,313.1,312.44,312.76,11513.0,313.09,313.1,312.44,312.76,11513.0
2025-06-10 10:35:00,312.76,313.16,312.75,312.86,10041.0,312.76,313.16,312.75,312.86,10041.0
2025-06-10 10:40:00,312.74,312.74,312.17,312.34,2493.0,312.74,312.74,312.17,312.34,2493.0
2025-06-10 10:45:00,312.35,312.92,312.13,312.72,12618.0,312.35,312.92,312.13,312.72,12618.0
2025-06-10 10:50:00,312.84,313.04,312.77,313.01,5447.0,312.84,313.04,312.77,313.01,5447.0
2025-06-10 10:55:00,313.01,313.25,312.89,313.1,35886.0,313.01,313.25,312.89,313.1,35886.0
2025-06-10 11:00:00,313.1,313.64,313.02,313.63,24799.0,313.1,313.64,313.02,313.63,24799.0
2025-06-10 11:05:00,313.59,313.59,312.59,312.81,5733.0,313.59,313.59,312.59,312.81,5733.0
2025-06-10 11:10:00,312.81,312.81,312.49,312.66,7576.0,312.81,312.81,312.49,312.66,7576.0
2025-06-10 11:15:00,312.53,313.55,312.53,313.55,8389.0,312.53,313.55,312.53,313.55,8389.0
2025-06-10 11:20:00,313.36,313.95,313.33,313.54,3525.0,313.36,313.95,313.33,313.54,3525.0
2025-06-10 11:25:00,313.55,313.76,313.36,313.52,3535.0,313.55,313.76,313.36,313.52,3535.0
2025-06-10 11:30:00,313.62,314.42,313.48,314.42,10143.0,313.62,314.42,313.48,314.42,10143.0
2025-06-10 11:35:00,314.46,314.46,313.65,313.65,6647.0,314.46,314.46,313.65,313.65,6647.0
2025-06-10 11:40:00,313.51,313.82,313.51,313.76,2168.0,313.51,313.82,313.51,313.76,2168.0
2025-06-10 11:45:00,313.73,313.79,313.49,313.49,2913.0,313.73,313.79,313.49,313.49,2913.0
2025-06-10 11:50:00,313.5,313.71,313.4,313.4,3614.0,313.5,313.71,313.4,313.4,3614.0
2025-06-10 11:55:00,313.46,313.6,313.41,313.6,3224.0,313.46,313.6,313.41,313.6,3224.0
2025-06-10 12:00:00,313.51,313.56,313.18,313.23,3800.0,313.51,313.56,313.18,313.23,3800.0
2025-06-10 12:05:00,313.4,314.05,313.36,313.85,5463.0,313.4,314.05,313.36,313.85,5463.0
2025-06-10 12:10:00,313.85,313.89,313.57,313.59,2314.0,313.85,313.89,313.57,313.59,2314.0
2025-06-10 12:15:00,313.7,313.81,313.52,313.57,1100.0,313.7,313.81,313.52,313.57,1100.0
2025-06-10 12:20:00,313.48,313.74,313.48,313.65,3981.0,313.48,313.74,313.48,313.65,3981.0
2025-06-10 12:25:00,313.71,314.04,313.65,314.04,2747.0,313.71,314.04,313.65,314.04,2747.0
2025-06-10 12:30:00,314.04,314.09,314.0,314.06,2479.0,314.04,314.09,314.0,314.06,2479.0
2025-06-10 12:35:00,314.03,314.17,313.8,313.94,2084.0,314.03,314.17,313.8,313.94,2084.0
2025-06-10 12:40:00,313.97,314.08,313.97,314.07,1032.0,313.97,314.08,313.97,314.07,1032.0
2025-06-10 12:45:00,314.02,314.19,313.96,313.96,33963.0,314.02,314.19,313.96,313.96,33963.0
2025-06-10 12:50:00,314.0,314.15,313.91,314.05,47999.0,314.0,314.15,313.91,314.05,47999.0
2025-06-10 12:55:00,314.07,314.6,314.06,314.49,4178.0,314.07,314.6,314.06,314.49,4178.0
2025-06-10 13:00:00,314.5,314.56,314.45,314.45,2967.0,314.5,314.56,314.45,314.45,2967.0
2025-06-10 13:05:00,314.5,314.68,314.25,314.49,34028.0,314.5,314.68,314.25,314.49,34028.0
2025-06-10 13:10:00,314.52,315.29,314.5,315.29,53569.0,314.52,315.29,314.5,315.29,53569.0
2025-06-10 13:15:00,315.31,315.5,315.06,315.5,6149.0,315.31,315.5,315.06,315.5,6149.0
2025-06-10 13:20:00,315.37,315.76,315.16,315.44,37046.0,315.37,315.76,315.16,315.44,37046.0
2025-06-10 13:25:00,315.66,315.81,315.17,315.81,4425.0,315.66,315.81,315.17,315.81,4425.0
2025-06-10 13:30:00,315.91,316.23,315.86,316.23,3899.0,315.91,316.23,315.86,316.23,3899.0
2025-06-10 13:35:00,316.34,316.71,316.31,316.56,13503.0,316.34,316.71,316.31,316.56,13503.0
2025-06-10 13:40:00,316.63,317.22,316.38,317.04,10960.0,316.63,317.22,316.38,317.04,10960.0
2025-06-10 13:45:00,317.19,318.13,317.19,317.2,27729.0,317.19,318.13,317.19,317.2,27729.0
2025-06-10 13:50:00,317.4,317.4,316.73,316.84,9727.0,317.4,317.4,316.73,316.84,9727.0
2025-06-10 13:55:00,316.84,316.84,315.85,315.96,21814.0,316.84,316.84,315.85,315.96,21814.0
2025-06-10 14:00:00,315.84,316.14,315.53,316.0,17942.0,315.84,316.14,315.53,316.0,17942.0
2025-06-10 14:05:00,316.0,316.05,315.57,315.74,7858.0,316.0,316.05,315.57,315.74,7858.0
2025-06-10 14:10:00,315.86,315.89,315.66,315.79,2624.0,315.86,315.89,315.66,315.79,2624.0
2025-06-10 14:15:00,315.81,315.97,315.2,315.2,8679.0,315.81,315.97,315.2,315.2,8679.0
2025-06-10 14:20:00,315.2,315.5,315.2,315.45,1257.0,315.2,315.5,315.2,315.45,1257.0
2025-06-10 14:25:00,315.45,315.49,315.19,315.25,2675.0,315.45,315.49,315.19,315.25,2675.0
2025-06-10 14:30:00,315.2,315.33,315.0,315.06,6666.0,315.2,315.33,315.0,315.06,6666.0
2025-06-10 14:35:00,315.13,315.13,314.87,314.91,9415.0,315.13,315.13,314.87,314.91,9415.0
2025-06-10 14:40:00,314.97,315.13,314.55,315.13,9736.0,314.97,315.13,314.55,315.13,9736.0
2025-06-10 14:45:00,315.04,315.04,314.7,314.79,3500.0,315.04,315.04,314.7,314.79,3500.0
2025-06-10 14:50:00,314.8,314.8,314.36,314.36,5185.0,314.8,314.8,314.36,314.36,5185.0
2025-06-10 14:55:00,314.36,314.42,313.74,313.74,17236.0,314.36,314.42,313.74,313.74,17236.0
2025-06-10 15:00:00,313.88,314.0,313.72,314.0,7425.0,313.88,314.0,313.72,314.0,7425.0
2025-06-10 15:05:00,314.0,314.19,313.8,313.8,51987.0,314.0,314.19,313.8,313.8,51987.0
2025-06-10 15:10:00,313.75,313.86,313.41,313.51,8861.0,313.75,313.86,313.41,313.51,8861.0
2025-06-10 15:15:00,313.42,313.95,313.34,313.87,7411.0,313.42,313.95,313.34,313.87,7411.0
2025-06-10 15:20:00,313.91,313.91,313.46,313.46,7142.0,313.91,313.91,313.46,313.46,7142.0
2025-06-10 15:25:00,313.5,313.62,313.31,313.35,7156.0,313.5,313.62,313.31,313.35,7156.0
2025-06-10 15:30:00,313.34,313.44,313.05,313.28,8191.0,313.34,313.44,313.05,313.28,8191.0
2025-06-10 15:35:00,313.21,313.8,313.04,313.59,23570.0,313.21,313.8,313.04,313.59,23570.0
2025-06-10 15:40:00,313.65,313.83,313.35,313.8,8565.0,313.65,313.83,313.35,313.8,8565.0
2025-06-10 15:45:00,313.8,313.96,313.2,313.22,14202.0,313.8,313.96,313.2,313.22,14202.0
2025-06-10 15:50:00,313.25,313.68,313.06,313.68,20551.0,313.25,313.68,313.06,313.68,20551.0
2025-06-10 15:55:00,313.68,313.96,313.49,313.63,81267.0,313.68,313.96,313.49,313.63,81267.0
2025-06-11 09:30:00,314.7,315.31,313.7,314.75,11748.0,314.7,315.31,313.7,314.75,11748.0
2025-06-11 09:35:00,314.67,315.78,314.43,315.78,4363.0,314.67,315.78,314.43,315.78,4363.0
2025-06-11 09:40:00,315.67,315.76,314.39,314.48,4227.0,315.67,315.76,314.39,314.48,4227.0
2025-06-11 09:45:00,314.48,315.61,314.47,315.0,9466.0,314.48,315.61,314.47,315.0,9466.0
2025-06-11 09:50:00,314.67,314.68,314.18,314.18,1667.0,314.67,314.68,314.18,314.18,1667.0
2025-06-11 09:55:00,314.38,314.83,314.15,314.16,4354.0,314.38,314.83,314.15,314.16,4354.0
2025-06-11 10:00:00,314.66,315.21,314.66,315.02,11724.0,314.66,315.21,314.66,315.02,11724.0
2025-06-11 10:05:00,314.92,315.09,314.71,314.77,9821.0,314.92,315.09,314.71,314.77,9821.0
2025-06-11 10:10:00,314.65,314.92,314.01,314.27,7264.0,314.65,314.92,314.01,314.27,7264.0
2025-06-11 10:15:00,314.41,315.31,314.3,315.17,16061.0,314.41,315.31,314.3,315.17,16061.0
2025-06-11 10:20:00,315.3,315.86,314.99,315.12,28107.0,315.3,315.86,314.99,315.12,28107.0
2025-06-11 10:25:00,315.04,315.58,314.87,315.47,28581.0,315.04,315.58,314.87,315.47,28581.0
2025-06-11 10:30:00,315.31,315.31,314.72,314.73,5952.0,315.31,315.31,314.72,314.73,5952.0
2025-06-11 10:35:00,314.88,315.25,314.62,315.24,3532.0,314.88,315.25,314.62,315.24,3532.0
2025-06-11 10:40:00,315.4,315.4,314.48,314.59,4816.0,315.4,315.4,314.48,314.59,4816.0
2025-06-11 10:45:00,314.62,315.28,314.62,315.11,4112.0,314.62,315.28,314.62,315.11,4112.0
2025-06-11 10:50:00,315.09,315.1,314.29,314.32,5665.0,315.09,315.1,314.29,314.32,5665.0
2025-06-11 10:55:00,314.21,314.21,313.76,314.06,4661.0,314.21,314.21,313.76,314.06,4661.0
2025-06-11 11:00:00,314.06,314.06,313.67,313.74,10294.0,314.06,314.06,313.67,313.74,10294.0
2025-06-11 11:05:00,313.8,314.06,313.44,313.63,3144.0,313.8,314.06,313.44,313.63,3144.0
2025-06-11 11:10:00,313.63,313.69,313.39,313.39,6516.0,313.63,313.69,313.39,313.39,6516.0
2025-06-11 11:15:00,313.44,313.91,313.39,313.81,26370.0,313.44,313.91,313.39,313.81,26370.0
2025-06-11 11:20:00,313.81,313.82,313.15,313.18,8717.0,313.81,313.82,313.15,313.18,8717.0
2025-06-11 11:25:00,313.13,313.35,312.73,312.87,11346.0,313.13,313.35,312.73,312.87,11346.0
2025-06-11 11:30:00,312.72,312.72,311.64,312.07,27164.0,312.72,312.72,311.64,312.07,27164.0
2025-06-11 11:35:00,312.08,312.23,311.37,311.87,49023.0,312.08,312.23,311.37,311.87,49023.0
2025-06-11 11:40:00,311.9,312.06,311.72,311.82,6305.0,311.9,312.06,311.72,311.82,6305.0
2025-06-11 11:45:00,311.77,312.39,311.77,312.39,7350.0,311.77,312.39,311.77,312.39,7350.0
2025-06-11 11:50:00,312.39,312.53,312.09,312.13,43799.0,312.39,312.53,312.09,312.13,43799.0
2025-06-11 11:55:00,312.16,312.75,311.9,312.39,66123.0,312.16,312.75,311.9,312.39,66123.0
2025-06-11 12:00:00,312.36,312.44,311.71,311.89,23783.0,312.36,312.44,311.71,311.89,23783.0
2025-06-11 12:05:00,311.95,312.05,311.48,311.6,6636.0,311.95,312.05,311.48,311.6,6636.0
2025-06-11 12:10:00,311.64,312.03,311.54,311.84,5162.0,311.64,312.03,311.54,311.84,5162.0
2025-06-11 12:15:00,311.69,311.88,311.6,311.79,3380.0,311.69,311.88,311.6,311.79,3380.0
2025-06-11 12:20:00,311.68,311.91,311.53,311.73,3765.0,311.68,311.91,311.53,311.73,3765.0
2025-06-11 12:25:00,311.65,311.88,311.53,311.53,2546.0,311.65,311.88,311.53,311.53,2546.0
2025-06-11 12:30:00,311.69,312.02,311.65,311.99,4642.0,311.69,312.02,311.65,311.99,4642.0
2025-06-11 12:35:00,311.99,312.02,311.55,311.88,4536.0,311.99,312.02,311.55,311.88,4536.0
2025-06-11 12:40:00,311.81,312.07,311.76,311.96,6627.0,311.81,312.07,311.76,311.96,6627.0
2025-06-11 12:45:00,312.0,312.1,311.9,311.91,17723.0,312.0,312.1,311.9,311.91,17723.0
2025-06-11 12:50:00,312.0,312.02,311.89,311.96,5339.0,312.0,312.02,311.89,311.96,5339.0
2025-06-11 12:55:00,311.96,312.0,311.67,311.67,3180.0,311.96,312.0,311.67,311.67,3180.0
2025-06-11 13:00:00,311.77,311.84,311.71,311.81,1940.0,311.77,311.84,311.71,311.81,1940.0
2025-06-11 13:05:00,311.72,311.72,311.57,311.65,2996.0,311.72,311.72,311.57,311.65,2996.0
2025-06-11 13:10:00,311.65,311.79,311.48,311.69,4361.0,311.65,311.79,311.48,311.69,4361.0
2025-06-11 13:15:00,311.69,311.77,311.58,311.64,1245.0,311.69,311.77,311.58,311.64,1245.0
2025-06-11 13:20:00,311.59,311.84,311.58,311.77,3259.0,311.59,311.84,311.58,311.77,3259.0
2025-06-11 13:25:00,311.99,312.05,311.87,312.0,11238.0,311.99,312.05,311.87,312.0,11238.0
2025-06-11 13:30:00,311.97,312.1,311.9,311.94,7806.0,311.97,312.1,311.9,311.94,7806.0
2025-06-11 13:35:00,311.89,312.06,311.77,312.02,6847.0,311.89,312.06,311.77,312.02,6847.0
2025-06-11 13:40:00,312.03,312.03,311.71,311.71,3473.0,312.03,312.03,311.71,311.71,3473.0
2025-06-11 13:45:00,311.73,312.01,311.6,311.99,4378.0,311.73,312.01,311.6,311.99,4378.0
2025-06-11 13:50:00,312.0,312.54,311.89,312.38,2827.0,312.0,312.54,311.89,312.38,2827.0
2025-06-11 13:55:00,312.38,312.48,312.2,312.24,12400.0,312.38,312.48,312.2,312.24,12400.0
2025-06-11 14:00:00,312.24,312.57,312.1,312.1,6332.0,312.24,312.57,312.1,312.1,6332.0
2025-06-11 14:05:00,312.1,312.43,311.97,312.42,3588.0,312.1,312.43,311.97,312.42,3588.0
2025-06-11 14:10:00,312.41,312.42,311.67,311.7,14151.0,312.41,312.42,311.67,311.7,14151.0
2025-06-11 14:15:00,311.75,311.76,311.46,311.57,4421.0,311.75,311.76,311.46,311.57,4421.0
2025-06-11 14:20:00,311.68,311.95,311.64,311.69,4452.0,311.68,311.95,311.64,311.69,4452.0
2025-06-11 14:25:00,311.66,311.74,311.12,311.35,10042.0,311.66,311.74,311.12,311.35,10042.0
2025-06-11 14:30:00,311.46,311.63,311.18,311.41,50157.0,311.46,311.63,311.18,311.41,50157.0
2025-06-11 14:35:00,311.48,311.84,311.4,311.8,12275.0,311.48,311.84,311.4,311.8,12275.0
2025-06-11 14:40:00,311.72,311.8,311.19,311.5,10377.0,311.72,311.8,311.19,311.5,10377.0
2025-06-11 14:45:00,311.5,311.62,311.4,311.57,20393.0,311.5,311.62,311.4,311.57,20393.0
2025-06-11 14:50:00,311.52,311.63,310.83,310.88,15955.0,311.52,311.63,310.83,310.88,15955.0
2025-06-11 14:55:00,310.88,311.05,310.36,310.44,10866.0,310.88,311.05,310.36,310.44,10866.0
2025-06-11 15:00:00,310.32,310.33,309.54,309.82,5976.0,310.32,310.33,309.54,309.82,5976.0
2025-06-11 15:05:00,309.73,310.17,309.73,310.15,8501.0,309.73,310.17,309.73,310.15,8501.0
2025-06-11 15:10:00,310.22,310.52,309.99,310.07,7338.0,310.22,310.52,309.99,310.07,7338.0
2025-06-11 15:15:00,310.08,310.22,309.97,310.15,4665.0,310.08,310.22,309.97,310.15,4665.0
2025-06-11 15:20:00,310.15,310.23,309.78,309.79,15066.0,310.15,310.23,309.78,309.79,15066.0
2025-06-11 15:25:00,309.87,310.05,309.55,309.62,9561.0,309.87,310.05,309.55,309.62,9561.0
2025-06-11 15:30:00,309.55,309.94,309.48,309.72,8527.0,309.55,309.94,309.48,309.72,8527.0
2025-06-11 15:35:00,309.64,310.34,309.53,310.21,21120.0,309.64,310.34,309.53,310.21,21120.0
2025-06-11 15:40:00,310.49,310.78,310.3,310.58,8684.0,310.49,310.78,310.3,310.58,8684.0
2025-06-11 15:45:00,310.64,310.82,309.74,309.75,14902.0,310.64,310.82,309.74,309.75,14902.0
2025-06-11 15:50:00,309.76,310.71,309.63,310.24,32487.0,309.76,310.71,309.63,310.24,32487.0
2025-06-11 15:55:00,310.16,310.36,309.89,310.22,154205.0,310.16,310.36,309.89,310.22,154205.0
2025-06-12 09:30:00,311.06,312.5,310.28,310.29,17918.0,311.06,312.5,310.28,310.29,17918.0
2025-06-12 09:35:00,310.29,310.84,309.33,309.5,5911.0,310.29,310.84,309.33,309.5,5911.0
2025-06-12 09:40:00,309.36,310.7,309.35,310.13,4836.0,309.36,310.7,309.35,310.13,4836.0
2025-06-12 09:45:00,310.05,310.07,309.0,309.54,8190.0,310.05,310.07,309.0,309.54,8190.0
2025-06-12 09:50:00,309.47,309.47,308.37,309.33,17547.0,309.47,309.47,308.37,309.33,17547.0
2025-06-12 09:55:00,309.29,309.7,309.11,309.35,53077.0,309.29,309.7,309.11,309.35,53077.0
2025-06-12 10:00:00,309.35,310.05,309.06,309.92,109715.0,309.35,310.05,309.06,309.92,109715.0
2025-06-12 10:05:00,309.78,310.0,309.06,309.4,90299.0,309.78,310.0,309.06,309.4,90299.0
2025-06-12 10:10:00,309.5,309.6,308.63,308.69,69613.0,309.5,309.6,308.63,308.69,69613.0
2025-06-12 10:15:00,308.61,309.86,308.56,309.65,17294.0,308.61,309.86,308.56,309.65,17294.0
2025-06-12 10:20:00,309.67,311.46,309.66,311.39,6134.0,309.67,311.46,309.66,311.39,6134.0
2025-06-12 10:25:00,311.35,312.2,311.35,312.15,2785.0,311.35,312.2,311.35,312.15,2785.0
2025-06-12 10:30:00,312.32,312.33,311.72,311.86,4616.0,312.32,312.33,311.72,311.86,4616.0
2025-06-12 10:35:00,311.75,313.1,311.68,312.96,5745.0,311.75,313.1,311.68,312.96,5745.0
2025-06-12 10:40:00,312.96,313.15,312.26,313.07,5330.0,312.96,313.15,312.26,313.07,5330.0
2025-06-12 10:45:00,313.24,313.24,312.48,312.88,3638.0,313.24,313.24,312.48,312.88,3638.0
2025-06-12 10:50:00,312.88,313.26,312.65,312.98,5687.0,312.88,313.26,312.65,312.98,5687.0
2025-06-12 10:55:00,312.98,313.14,312.35,312.36,3512.0,312.98,313.14,312.35,312.36,3512.0
2025-06-12 11:00:00,312.39,312.93,312.37,312.93,5497.0,312.39,312.93,312.37,312.93,5497.0
2025-06-12 11:05:00,312.78,312.91,312.68,312.82,2962.0,312.78,312.91,312.68,312.82,2962.0
2025-06-12 11:10:00,312.73,313.37,312.73,313.37,5252.0,312.73,313.37,312.73,313.37,5252.0
2025-06-12 11:15:00,313.19,313.37,312.45,312.45,4525.0,313.19,313.37,312.45,312.45,4525.0
2025-06-12 11:20:00,312.36,312.36,311.77,312.33,6695.0,312.36,312.36,311.77,312.33,6695.0
2025-06-12 11:25:00,312.34,312.65,312.25,312.49,30230.0,312.34,312.65,312.25,312.49,30230.0
2025-06-12 11:30:00,312.39,312.64,312.39,312.47,35940.0,312.39,312.64,312.39,312.47,35940.0
2025-06-12 11:35:00,312.52,313.11,312.42,313.1,7021.0,312.52,313.11,312.42,313.1,7021.0
2025-06-12 11:40:00,313.11,313.35,313.09,313.21,3717.0,313.11,313.35,313.09,313.21,3717.0
2025-06-12 11:45:00,313.22,313.23,312.91,313.05,4650.0,313.22,313.23,312.91,313.05,4650.0
2025-06-12 11:50:00,312.99,313.18,312.64,313.0,7853.0,312.99,313.18,312.64,313.0,7853.0
2025-06-12 11:55:00,312.85,313.18,312.85,313.04,18754.0,312.85,313.18,312.85,313.04,18754.0
2025-06-12 12:00:00,312.98,312.98,312.71,312.76,5463.0,312.98,312.98,312.71,312.76,5463.0
2025-06-12 12:05:00,312.77,312.92,312.5,312.75,3323.0,312.77,312.92,312.5,312.75,3323.0
2025-06-12 12:10:00,312.75,313.07,312.72,313.0,4994.0,312.75,313.07,312.72,313.0,4994.0
2025-06-12 12:15:00,313.0,313.01,312.68,312.85,1963.0,313.0,313.01,312.68,312.85,1963.0
2025-06-12 12:20:00,312.84,312.94,312.33,312.41,3014.0,312.84,312.94,312.33,312.41,3014.0
2025-06-12 12:25:00,312.48,312.88,312.32,312.78,2482.0,312.48,312.88,312.32,312.78,2482.0
2025-06-12 12:30:00,312.92,313.19,312.82,313.02,12572.0,312.92,313.19,312.82,313.02,12572.0
2025-06-12 12:35:00,312.93,313.25,312.84,312.84,26275.0,312.93,313.25,312.84,312.84,26275.0
2025-06-12 12:40:00,312.9,312.9,312.55,312.55,2132.0,312.9,312.9,312.55,312.55,2132.0
2025-06-12 12:45:00,312.54,313.17,312.54,313.05,11520.0,312.54,313.17,312.54,313.05,11520.0
2025-06-12 12:50:00,313.04,313.46,312.94,313.38,7900.0,313.04,313.46,312.94,313.38,7900.0
2025-06-12 12:55:00,313.44,313.49,313.22,313.24,5089.0,313.44,313.49,313.22,313.24,5089.0
2025-06-12 13:00:00,313.27,313.56,313.27,313.36,1392.0,313.27,313.56,313.27,313.36,1392.0
2025-06-12 13:05:00,313.21,313.74,313.09,313.14,4413.0,313.21,313.74,313.09,313.14,4413.0
2025-06-12 13:10:00,313.0,313.56,312.98,313.38,51991.0,313.0,313.56,312.98,313.38,51991.0
2025-06-12 13:15:00,313.22,313.64,313.13,313.5,28253.0,313.22,313.64,313.13,313.5,28253.0
2025-06-12 13:20:00,313.55,313.55,313.08,313.14,22085.0,313.55,313.55,313.08,313.14,22085.0
2025-06-12 13:25:00,313.14,313.31,313.0,313.31,30914.0,313.14,313.31,313.0,313.31,30914.0
2025-06-12 13:30:00,313.1,313.86,313.09,313.83,5635.0,313.1,313.86,313.09,313.83,5635.0
2025-06-12 13:35:00,313.7,313.97,313.66,313.66,6586.0,313.7,313.97,313.66,313.66,6586.0
2025-06-12 13:40:00,313.77,314.07,313.44,314.07,3928.0,313.77,314.07,313.44,314.07,3928.0
2025-06-12 13:45:00,314.07,314.08,313.83,313.88,3264.0,314.07,314.08,313.83,313.88,3264.0
2025-06-12 13:50:00,313.81,314.32,313.62,314.17,3724.0,313.81,314.32,313.62,314.17,3724.0
2025-06-12 13:55:00,314.23,314.45,314.17,314.34,6512.0,314.23,314.45,314.17,314.34,6512.0
2025-06-12 14:00:00,314.25,314.33,314.09,314.12,2841.0,314.25,314.33,314.09,314.12,2841.0
2025-06-12 14:05:00,314.08,314.21,313.99,314.21,4730.0,314.08,314.21,313.99,314.21,4730.0
2025-06-12 14:10:00,314.12,314.27,314.01,314.01,3852.0,314.12,314.27,314.01,314.01,3852.0
2025-06-12 14:15:00,314.13,314.35,313.93,314.35,2461.0,314.13,314.35,313.93,314.35,2461.0
2025-06-12 14:20:00,314.29,314.62,314.28,314.45,2363.0,314.29,314.62,314.28,314.45,2363.0
2025-06-12 14:25:00,314.4,314.61,314.4,314.56,2756.0,314.4,314.61,314.4,314.56,2756.0
2025-06-12 14:30:00,314.43,314.65,314.33,314.55,2357.0,314.43,314.65,314.33,314.55,2357.0
2025-06-12 14:35:00,314.48,314.84,314.48,314.78,7913.0,314.48,314.84,314.48,314.78,7913.0
2025-06-12 14:40:00,314.78,314.97,314.68,314.9,2634.0,314.78,314.97,314.68,314.9,2634.0
2025-06-12 14:45:00,314.87,314.94,314.71,314.73,4304.0,314.87,314.94,314.71,314.73,4304.0
2025-06-12 14:50:00,314.73,315.35,314.72,315.25,4221.0,314.73,315.35,314.72,315.25,4221.0
2025-06-12 14:55:00,315.16,315.46,315.1,315.46,3904.0,315.16,315.46,315.1,315.46,3904.0
2025-06-12 15:00:00,315.49,315.58,315.15,315.36,5507.0,315.49,315.58,315.15,315.36,5507.0
2025-06-12 15:05:00,315.44,315.48,315.34,315.48,2333.0,315.44,315.48,315.34,315.48,2333.0
2025-06-12 15:10:00,315.5,315.75,315.44,315.68,5622.0,315.5,315.75,315.44,315.68,5622.0
2025-06-12 15:15:00,315.67,315.81,315.52,315.81,4578.0,315.67,315.81,315.52,315.81,4578.0
2025-06-12 15:20:00,315.75,315.83,315.5,315.5,5968.0,315.75,315.83,315.5,315.5,5968.0
2025-06-12 15:25:00,315.55,315.55,315.26,315.5,5967.0,315.55,315.55,315.26,315.5,5967.0
2025-06-12 15:30:00,315.45,315.51,314.98,315.07,14434.0,315.45,315.51,314.98,315.07,14434.0
2025-06-12 15:35:00,315.17,315.17,314.85,314.85,17009.0,315.17,315.17,314.85,314.85,17009.0
2025-06-12 15:40:00,314.8,315.06,314.8,314.83,6812.0,314.8,315.06,314.8,314.83,6812.0
2025-06-12 15:45:00,314.82,314.98,314.34,314.34,20769.0,314.82,314.98,314.34,314.34,20769.0
2025-06-12 15:50:00,314.41,314.48,314.15,314.22,97443.0,314.41,314.48,314.15,314.22,97443.0
2025-06-12 15:55:00,314.3,315.45,314.18,315.28,121679.0,314.3,315.45,314.18,315.28,121679.0
2025-06-13 09:30:00,315.03,315.95,314.35,315.67,16450.0,315.03,315.95,314.35,315.67,16450.0
2025-06-13 09:35:00,314.9,315.27,314.44,314.75,4828.0,314.9,315.27,314.44,314.75,4828.0
2025-06-13 09:40:00,314.5,314.72,313.75,313.77,8824.0,314.5,314.72,313.75,313.77,8824.0
2025-06-13 09:45:00,313.87,314.6,313.86,314.21,10012.0,313.87,314.6,313.86,314.21,10012.0
2025-06-13 09:50:00,314.02,314.88,313.9,314.5,15832.0,314.02,314.88,313.9,314.5,15832.0
2025-06-13 09:55:00,314.5,314.54,313.91,314.06,12150.0,314.5,314.54,313.91,314.06,12150.0
2025-06-13 10:00:00,314.06,315.23,313.92,315.09,56796.0,314.06,315.23,313.92,315.09,56796.0
2025-06-13 10:05:00,315.1,315.52,314.95,315.03,56484.0,315.1,315.52,314.95,315.03,56484.0
2025-06-13 10:10:00,315.03,315.77,315.03,315.58,31829.0,315.03,315.77,315.03,315.58,31829.0
2025-06-13 10:15:00,315.47,315.77,315.03,315.03,11152.0,315.47,315.77,315.03,315.03,11152.0
2025-06-13 10:20:00,315.21,316.0,315.2,316.0,82687.0,315.21,316.0,315.2,316.0,82687.0
2025-06-13 10:25:00,315.97,316.08,315.62,315.76,7183.0,315.97,316.08,315.62,315.76,7183.0
2025-06-13 10:30:00,315.88,316.04,315.66,315.66,3800.0,315.88,316.04,315.66,315.66,3800.0
2025-06-13 10:35:00,315.67,316.12,315.22,315.96,11709.0,315.67,316.12,315.22,315.96,11709.0
2025-06-13 10:40:00,315.95,316.1,315.85,316.0,19948.0,315.95,316.1,315.85,316.0,19948.0
2025-06-13 10:45:00,316.0,316.0,315.17,315.35,4440.0,316.0,316.0,315.17,315.35,4440.0
2025-06-13 10:50:00,315.21,316.0,315.11,315.76,3948.0,315.21,316.0,315.11,315.76,3948.0
2025-06-13 10:55:00,315.9,316.25,315.89,316.25,36365.0,315.9,316.25,315.89,316.25,36365.0
2025-06-13 11:00:00,316.21,316.99,316.0,316.74,15761.0,316.21,316.99,316.0,316.74,15761.0
2025-06-13 11:05:00,316.69,317.04,316.63,316.63,3488.0,316.69,317.04,316.63,316.63,3488.0
2025-06-13 11:10:00,316.68,316.95,316.58,316.72,5686.0,316.68,316.95,316.58,316.72,5686.0
2025-06-13 11:15:00,316.84,317.45,316.83,317.45,4046.0,316.84,317.45,316.83,317.45,4046.0
2025-06-13 11:20:00,317.48,317.48,316.96,317.05,3983.0,317.48,317.48,316.96,317.05,3983.0
2025-06-13 11:25:00,317.09,317.88,317.08,317.85,9361.0,317.09,317.88,317.08,317.85,9361.0
2025-06-13 11:30:00,317.8,317.99,317.73,317.84,5823.0,317.8,317.99,317.73,317.84,5823.0
2025-06-13 11:35:00,317.69,318.15,317.55,318.15,4100.0,317.69,318.15,317.55,318.15,4100.0
2025-06-13 11:40:00,318.22,318.5,318.11,318.34,4213.0,318.22,318.5,318.11,318.34,4213.0
2025-06-13 11:45:00,318.47,318.47,317.73,318.24,7220.0,318.47,318.47,317.73,318.24,7220.0
2025-06-13 11:50:00,318.42,318.71,318.15,318.51,30214.0,318.42,318.71,318.15,318.51,30214.0
2025-06-13 11:55:00,318.5,318.51,317.94,317.99,2950.0,318.5,318.51,317.94,317.99,2950.0
2025-06-13 12:00:00,317.93,318.52,317.88,318.13,54891.0,317.93,318.52,317.88,318.13,54891.0
2025-06-13 12:05:00,318.23,318.58,318.16,318.41,7761.0,318.23,318.58,318.16,318.41,7761.0
2025-06-13 12:10:00,318.4,318.53,318.24,318.34,7766.0,318.4,318.53,318.24,318.34,7766.0
2025-06-13 12:15:00,318.41,318.41,318.11,318.25,3518.0,318.41,318.41,318.11,318.25,3518.0
2025-06-13 12:20:00,318.25,318.3,317.72,317.72,6905.0,318.25,318.3,317.72,317.72,6905.0
2025-06-13 12:25:00,317.83,317.95,317.39,317.54,3638.0,317.83,317.95,317.39,317.54,3638.0
2025-06-13 12:30:00,317.53,318.08,317.52,317.94,4353.0,317.53,318.08,317.52,317.94,4353.0
2025-06-13 12:35:00,318.18,318.2,317.72,317.72,3833.0,318.18,318.2,317.72,317.72,3833.0
2025-06-13 12:40:00,317.83,318.03,317.44,317.56,3724.0,317.83,318.03,317.44,317.56,3724.0
2025-06-13 12:45:00,317.56,317.67,317.33,317.37,2367.0,317.56,317.67,317.33,317.37,2367.0
2025-06-13 12:50:00,317.48,317.92,317.42,317.83,2886.0,317.48,317.92,317.42,317.83,2886.0
2025-06-13 12:55:00,317.92,317.92,317.41,317.46,3617.0,317.92,317.92,317.41,317.46,3617.0
2025-06-13 13:00:00,317.52,317.65,317.0,317.0,5326.0,317.52,317.65,317.0,317.0,5326.0
2025-06-13 13:05:00,316.98,317.24,316.82,317.24,2914.0,316.98,317.24,316.82,317.24,2914.0
2025-06-13 13:10:00,317.1,317.2,316.92,317.17,2706.0,317.1,317.2,316.92,317.17,2706.0
2025-06-13 13:15:00,317.03,317.03,316.76,316.94,1839.0,317.03,317.03,316.76,316.94,1839.0
2025-06-13 13:20:00,316.88,317.13,316.6,316.9,4933.0,316.88,317.13,316.6,316.9,4933.0
2025-06-13 13:25:00,316.84,316.87,316.57,316.57,3980.0,316.84,316.87,316.57,316.57,3980.0
2025-06-13 13:30:00,316.68,317.27,316.65,316.89,2220.0,316.68,317.27,316.65,316.89,2220.0
2025-06-13 13:35:00,317.06,317.19,316.96,317.02,3399.0,317.06,317.19,316.96,317.02,3399.0
2025-06-13 13:40:00,316.95,317.09,316.62,316.71,7495.0,316.95,317.09,316.62,316.71,7495.0
2025-06-13 13:45:00,316.71,316.72,316.46,316.72,2600.0,316.71,316.72,316.46,316.72,2600.0
2025-06-13 13:50:00,316.72,316.97,316.72,316.89,2698.0,316.72,316.97,316.72,316.89,2698.0
2025-06-13 13:55:00,316.92,316.92,316.71,316.85,3600.0,316.92,316.92,316.71,316.85,3600.0
2025-06-13 14:00:00,316.88,317.15,316.78,316.96,5463.0,316.88,317.15,316.78,316.96,5463.0
2025-06-13 14:05:00,316.96,317.19,316.82,317.06,5400.0,316.96,317.19,316.82,317.06,5400.0
2025-06-13 14:10:00,317.06,317.43,317.05,317.29,2900.0,317.06,317.43,317.05,317.29,2900.0
2025-06-13 14:15:00,317.33,317.53,317.05,317.53,5010.0,317.33,317.53,317.05,317.53,5010.0
2025-06-13 14:20:00,317.5,317.5,316.96,317.06,5997.0,317.5,317.5,316.96,317.06,5997.0
2025-06-13 14:25:00,317.11,317.11,316.76,316.85,3972.0,317.11,317.11,316.76,316.85,3972.0
2025-06-13 14:30:00,316.87,316.97,316.53,316.63,4617.0,316.87,316.97,316.53,316.63,4617.0
2025-06-13 14:35:00,316.69,316.7,316.24,316.56,4414.0,316.69,316.7,316.24,316.56,4414.0
2025-06-13 14:40:00,316.57,316.75,316.44,316.44,2220.0,316.57,316.75,316.44,316.44,2220.0
2025-06-13 14:45:00,316.63,316.87,316.53,316.53,3500.0,316.63,316.87,316.53,316.53,3500.0
2025-06-13 14:50:00,316.62,316.81,316.46,316.71,3641.0,316.62,316.81,316.46,316.71,3641.0
2025-06-13 14:55:00,316.81,316.92,316.66,316.92,9982.0,316.81,316.92,316.66,316.92,9982.0
2025-06-13 15:00:00,316.97,317.01,316.51,316.84,8439.0,316.97,317.01,316.51,316.84,8439.0
2025-06-13 15:05:00,316.69,317.17,316.55,317.17,14617.0,316.69,317.17,316.55,317.17,14617.0
2025-06-13 15:10:00,317.13,317.14,316.88,317.03,5221.0,317.13,317.14,316.88,317.03,5221.0
2025-06-13 15:15:00,316.95,316.99,316.63,316.75,8355.0,316.95,316.99,316.63,316.75,8355.0
2025-06-13 15:20:00,316.67,316.75,316.53,316.71,8455.0,316.67,316.75,316.53,316.71,8455.0
2025-06-13 15:25:00,316.71,316.77,316.47,316.75,8347.0,316.71,316.77,316.47,316.75,8347.0
2025-06-13 15:30:00,316.76,316.79,316.31,316.62,12435.0,316.76,316.79,316.31,316.62,12435.0
2025-06-13 15:35:00,316.6,316.85,316.42,316.53,9998.0,316.6,316.85,316.42,316.53,9998.0
2025-06-13 15:40:00,316.43,316.83,316.42,316.54,7476.0,316.43,316.83,316.42,316.54,7476.0
2025-06-13 15:45:00,316.6,316.6,316.21,316.52,12756.0,316.6,316.6,316.21,316.52,12756.0
2025-06-13 15:50:00,316.53,316.59,316.23,316.26,22374.0,316.53,316.59,316.23,316.26,22374.0
2025-06-13 15:55:00,316.24,317.5,316.24,317.4,106363.0,316.24,317.5,316.24,317.4,106363.0
2025-06-16 09:30:00,317.33,318.03,314.46,316.01,14154.0,317.33,318.03,314.46,316.01,14154.0
2025-06-16 09:35:00,316.56,316.56,315.9,316.56,3442.0,316.56,316.56,315.9,316.56,3442.0
2025-06-16 09:40:00,316.64,316.64,314.69,314.93,16310.0,316.64,316.64,314.69,314.93,16310.0
2025-06-16 09:45:00,314.7,315.33,314.07,315.32,12232.0,314.7,315.33,314.07,315.32,12232.0
2025-06-16 09:50:00,315.42,315.54,315.03,315.08,3943.0,315.42,315.54,315.03,315.08,3943.0
2025-06-16 09:55:00,315.24,315.39,314.51,315.26,5852.0,315.24,315.39,314.51,315.26,5852.0
2025-06-16 10:00:00,315.13,315.94,315.1,315.28,4395.0,315.13,315.94,315.1,315.28,4395.0
2025-06-16 10:05:00,315.33,316.0,315.02,315.77,4461.0,315.33,316.0,315.02,315.77,4461.0
2025-06-16 10:10:00,315.43,315.44,314.46,315.04,7038.0,315.43,315.44,314.46,315.04,7038.0
2025-06-16 10:15:00,315.12,315.24,314.78,314.88,12604.0,315.12,315.24,314.78,314.88,12604.0
2025-06-16 10:20:00,315.11,315.61,315.1,315.19,6006.0,315.11,315.61,315.1,315.19,6006.0
2025-06-16 10:25:00,315.17,315.41,314.81,314.95,3189.0,315.17,315.41,314.81,314.95,3189.0
2025-06-16 10:30:00,314.94,315.39,314.65,315.39,4795.0,314.94,315.39,314.65,315.39,4795.0
2025-06-16 10:35:00,315.35,315.47,314.38,314.56,3711.0,315.35,315.47,314.38,314.56,3711.0
2025-06-16 10:40:00,314.44,314.98,314.25,314.82,3876.0,314.44,314.98,314.25,314.82,3876.0
2025-06-16 10:45:00,314.67,315.07,314.53,314.56,4134.0,314.67,315.07,314.53,314.56,4134.0
2025-06-16 10:50:00,314.75,315.04,314.5,314.72,3810.0,314.75,315.04,314.5,314.72,3810.0
2025-06-16 10:55:00,314.54,314.54,313.08,313.14,4714.0,314.54,314.54,313.08,313.14,4714.0
2025-06-16 11:00:00,313.02,313.02,310.61,310.62,12438.0,313.02,313.02,310.61,310.62,12438.0
2025-06-16 11:05:00,310.18,311.65,309.81,311.65,6799.0,310.18,311.65,309.81,311.65,6799.0
2025-06-16 11:10:00,311.5,312.09,311.28,311.89,10061.0,311.5,312.09,311.28,311.89,10061.0
2025-06-16 11:15:00,312.17,312.8,312.0,312.71,1981.0,312.17,312.8,312.0,312.71,1981.0
2025-06-16 11:20:00,312.8,313.45,312.59,313.27,6395.0,312.8,313.45,312.59,313.27,6395.0
2025-06-16 11:25:00,313.13,313.5,312.83,313.16,6472.0,313.13,313.5,312.83,313.16,6472.0
2025-06-16 11:30:00,313.36,313.55,313.11,313.32,5632.0,313.36,313.55,313.11,313.32,5632.0
2025-06-16 11:35:00,312.97,313.54,312.97,313.26,4122.0,312.97,313.54,312.97,313.26,4122.0
2025-06-16 11:40:00,313.22,313.52,313.02,313.09,4259.0,313.22,313.52,313.02,313.09,4259.0
2025-06-16 11:45:00,313.29,313.51,313.15,313.15,2345.0,313.29,313.51,313.15,313.15,2345.0
2025-06-16 11:50:00,313.18,313.18,312.81,312.83,2596.0,313.18,313.18,312.81,312.83,2596.0
2025-06-16 11:55:00,312.73,313.31,312.54,312.77,8682.0,312.73,313.31,312.54,312.77,8682.0
2025-06-16 12:00:00,312.71,313.0,312.58,312.73,5035.0,312.71,313.0,312.58,312.73,5035.0
2025-06-16 12:05:00,312.73,312.76,312.53,312.55,2217.0,312.73,312.76,312.53,312.55,2217.0
2025-06-16 12:10:00,312.54,313.1,312.54,313.01,2040.0,312.54,313.1,312.54,313.01,2040.0
2025-06-16 12:15:00,312.96,313.17,312.94,313.03,4745.0,312.96,313.17,312.94,313.03,4745.0
2025-06-16 12:20:00,313.0,313.27,312.84,312.93,4295.0,313.0,313.27,312.84,312.93,4295.0
2025-06-16 12:25:00,312.93,313.0,312.18,312.34,3163.0,312.93,313.0,312.18,312.34,3163.0
2025-06-16 12:30:00,312.32,312.69,312.32,312.54,2350.0,312.32,312.69,312.32,312.54,2350.0
2025-06-16 12:35:00,312.54,312.76,312.41,312.58,4936.0,312.54,312.76,312.41,312.58,4936.0
2025-06-16 12:40:00,312.65,312.89,312.58,312.58,2116.0,312.65,312.89,312.58,312.58,2116.0
2025-06-16 12:45:00,312.63,312.77,312.51,312.58,3473.0,312.63,312.77,312.51,312.58,3473.0
2025-06-16 12:50:00,312.6,312.6,312.36,312.42,1252.0,312.6,312.6,312.36,312.42,1252.0
2025-06-16 12:55:00,312.28,312.49,311.96,312.0,5078.0,312.28,312.49,311.96,312.0,5078.0
2025-06-16 13:00:00,311.98,311.98,311.75,311.92,1871.0,311.98,311.98,311.75,311.92,1871.0
2025-06-16 13:05:00,311.97,312.1,311.86,312.0,3138.0,311.97,312.1,311.86,312.0,3138.0
2025-06-16 13:10:00,312.01,312.04,311.64,311.78,3605.0,312.01,312.04,311.64,311.78,3605.0
2025-06-16 13:15:00,311.78,312.03,311.78,311.97,1230.0,311.78,312.03,311.78,311.97,1230.0
2025-06-16 13:20:00,312.02,312.04,311.57,311.63,5784.0,312.02,312.04,311.57,311.63,5784.0
2025-06-16 13:25:00,311.63,312.62,311.63,312.62,2714.0,311.63,312.62,311.63,312.62,2714.0
2025-06-16 13:30:00,312.42,312.74,311.53,311.88,4453.0,312.42,312.74,311.53,311.88,4453.0
2025-06-16 13:35:00,311.98,312.26,311.74,312.26,2123.0,311.98,312.26,311.74,312.26,2123.0
2025-06-16 13:40:00,312.27,312.43,312.23,312.32,1574.0,312.27,312.43,312.23,312.32,1574.0
2025-06-16 13:45:00,312.25,312.25,312.0,312.06,2203.0,312.25,312.25,312.0,312.06,2203.0
2025-06-16 13:50:00,312.17,312.19,311.96,312.07,2595.0,312.17,312.19,311.96,312.07,2595.0
2025-06-16 13:55:00,312.17,312.29,312.01,312.11,2634.0,312.17,312.29,312.01,312.11,2634.0
2025-06-16 14:00:00,312.23,312.41,312.23,312.31,2464.0,312.23,312.41,312.23,312.31,2464.0
2025-06-16 14:05:00,312.4,312.48,312.17,312.17,4538.0,312.4,312.48,312.17,312.17,4538.0
2025-06-16 14:10:00,312.17,312.56,312.07,312.5,2984.0,312.17,312.56,312.07,312.5,2984.0
2025-06-16 14:15:00,312.48,312.49,312.05,312.15,1772.0,312.48,312.49,312.05,312.15,1772.0
2025-06-16 14:20:00,312.17,312.55,312.08,312.53,2805.0,312.17,312.55,312.08,312.53,2805.0
2025-06-16 14:25:00,312.42,312.7,312.25,312.3,3409.0,312.42,312.7,312.25,312.3,3409.0
2025-06-16 14:30:00,312.38,312.53,312.3,312.31,1300.0,312.38,312.53,312.3,312.31,1300.0
2025-06-16 14:35:00,312.3,312.38,311.57,312.38,5348.0,312.3,312.38,311.57,312.38,5348.0
2025-06-16 14:40:00,312.38,312.52,312.26,312.44,2431.0,312.38,312.52,312.26,312.44,2431.0
2025-06-16 14:45:00,312.44,312.56,312.35,312.54,4314.0,312.44,312.56,312.35,312.54,4314.0
2025-06-16 14:50:00,312.54,312.82,312.44,312.81,5308.0,312.54,312.82,312.44,312.81,5308.0
2025-06-16 14:55:00,312.88,313.05,312.81,312.89,6033.0,312.88,313.05,312.81,312.89,6033.0
2025-06-16 15:00:00,312.73,312.73,312.31,312.37,7517.0,312.73,312.73,312.31,312.37,7517.0
2025-06-16 15:05:00,312.37,312.46,312.14,312.34,7345.0,312.37,312.46,312.14,312.34,7345.0
2025-06-16 15:10:00,312.34,312.66,312.31,312.63,7854.0,312.34,312.66,312.31,312.63,7854.0
2025-06-16 15:15:00,312.65,312.66,312.42,312.51,4415.0,312.65,312.66,312.42,312.51,4415.0
2025-06-16 15:20:00,312.48,313.48,312.47,313.19,10230.0,312.48,313.48,312.47,313.19,10230.0
2025-06-16 15:25:00,313.18,313.26,312.94,313.03,2821.0,313.18,313.26,312.94,313.03,2821.0
2025-06-16 15:30:00,313.05,313.75,312.92,313.57,5486.0,313.05,313.75,312.92,313.57,5486.0
2025-06-16 15:35:00,313.72,313.72,313.13,313.44,9050.0,313.72,313.72,313.13,313.44,9050.0
2025-06-16 15:40:00,313.44,313.74,313.32,313.74,10509.0,313.44,313.74,313.32,313.74,10509.0
2025-06-16 15:45:00,313.65,314.76,313.5,314.3,33354.0,313.65,314.76,313.5,314.3,33354.0
2025-06-16 15:50:00,314.13,314.42,313.82,314.42,45714.0,314.13,314.42,313.82,314.42,45714.0
2025-06-16 15:55:00,314.47,314.61,313.75,314.55,74128.0,314.47,314.61,313.75,314.55,74128.0
2025-06-17 09:30:00,313.3,315.0,313.01,314.41,12112.0,313.3,315.0,313.01,314.41,12112.0
2025-06-17 09:35:00,313.95,314.38,313.39,313.99,1501.0,313.95,314.38,313.39,313.99,1501.0
2025-06-17 09:40:00,313.92,314.0,312.86,313.39,4943.0,313.92,314.0,312.86,313.39,4943.0
2025-06-17 09:45:00,313.21,313.77,312.76,312.86,4305.0,313.21,313.77,312.76,312.86,4305.0
2025-06-17 09:50:00,313.18,313.8,313.08,313.52,1921.0,313.18,313.8,313.08,313.52,1921.0
2025-06-17 09:55:00,313.61,313.96,312.94,312.94,5740.0,313.61,313.96,312.94,312.94,5740.0
2025-06-17 10:00:00,312.97,313.89,312.96,313.65,6150.0,312.97,313.89,312.96,313.65,6150.0
2025-06-17 10:05:00,313.66,313.96,313.4,313.68,8595.0,313.66,313.96,313.4,313.68,8595.0
2025-06-17 10:10:00,313.94,314.45,313.7,314.43,2844.0,313.94,314.45,313.7,314.43,2844.0
2025-06-17 10:15:00,314.43,314.75,314.12,314.75,38134.0,314.43,314.75,314.12,314.75,38134.0
2025-06-17 10:20:00,314.75,315.0,314.4,314.84,5115.0,314.75,315.0,314.4,314.84,5115.0
2025-06-17 10:25:00,315.09,315.2,314.91,315.01,5453.0,315.09,315.2,314.91,315.01,5453.0
2025-06-17 10:30:00,315.2,315.29,314.91,315.14,5413.0,315.2,315.29,314.91,315.14,5413.0
2025-06-17 10:35:00,315.23,315.65,315.23,315.38,3161.0,315.23,315.65,315.23,315.38,3161.0
2025-06-17 10:40:00,315.46,315.57,315.39,315.39,1615.0,315.46,315.57,315.39,315.39,1615.0
2025-06-17 10:45:00,315.39,315.39,314.7,315.08,4579.0,315.39,315.39,314.7,315.08,4579.0
2025-06-17 10:50:00,315.09,315.09,314.34,314.79,8745.0,315.09,315.09,314.34,314.79,8745.0
2025-06-17 10:55:00,314.75,315.08,314.74,314.88,5885.0,314.75,315.08,314.74,314.88,5885.0
2025-06-17 11:00:00,314.78,314.88,314.5,314.5,10101.0,314.78,314.88,314.5,314.5,10101.0
2025-06-17 11:05:00,314.68,314.95,314.48,314.73,2277.0,314.68,314.95,314.48,314.73,2277.0
2025-06-17 11:10:00,314.73,315.17,314.49,314.75,1600.0,314.73,315.17,314.49,314.75,1600.0
2025-06-17 11:15:00,314.68,314.83,314.52,314.66,1432.0,314.68,314.83,314.52,314.66,1432.0
2025-06-17 11:20:00,314.6,314.6,313.88,313.88,2701.0,314.6,314.6,313.88,313.88,2701.0
2025-06-17 11:25:00,314.05,314.17,313.86,314.04,5499.0,314.05,314.17,313.86,314.04,5499.0
2025-06-17 11:30:00,314.0,314.1,313.78,314.09,2871.0,314.0,314.1,313.78,314.09,2871.0
2025-06-17 11:35:00,314.05,314.27,313.97,314.11,5339.0,314.05,314.27,313.97,314.11,5339.0
2025-06-17 11:40:00,314.2,314.22,314.01,314.08,1521.0,314.2,314.22,314.01,314.08,1521.0
2025-06-17 11:45:00,314.2,314.25,313.84,313.86,5103.0,314.2,314.25,313.84,313.86,5103.0
2025-06-17 11:50:00,313.78,314.05,313.78,313.94,1674.0,313.78,314.05,313.78,313.94,1674.0
2025-06-17 11:55:00,313.93,313.93,313.64,313.74,2629.0,313.93,313.93,313.64,313.74,2629.0
2025-06-17 12:00:00,313.8,313.87,313.79,313.82,2863.0,313.8,313.87,313.79,313.82,2863.0
2025-06-17 12:05:00,313.77,313.77,313.18,313.4,3300.0,313.77,313.77,313.18,313.4,3300.0
2025-06-17 12:10:00,313.52,313.86,313.52,313.69,1318.0,313.52,313.86,313.52,313.69,1318.0
2025-06-17 12:15:00,313.8,313.8,313.47,313.47,1423.0,313.8,313.8,313.47,313.47,1423.0
2025-06-17 12:20:00,313.36,313.53,313.31,313.5,3797.0,313.36,313.53,313.31,313.5,3797.0
2025-06-17 12:25:00,313.42,313.44,313.31,313.38,2002.0,313.42,313.44,313.31,313.38,2002.0
2025-06-17 12:30:00,313.43,313.43,313.24,313.38,2928.0,313.43,313.43,313.24,313.38,2928.0
2025-06-17 12:35:00,313.47,313.52,313.4,313.42,4414.0,313.47,313.52,313.4,313.42,4414.0
2025-06-17 12:40:00,313.62,313.62,313.45,313.53,2746.0,313.62,313.62,313.45,313.53,2746.0
2025-06-17 12:45:00,313.52,313.72,313.51,313.54,800.0,313.52,313.72,313.51,313.54,800.0
2025-06-17 12:50:00,313.69,313.84,313.62,313.62,1437.0,313.69,313.84,313.62,313.62,1437.0
2025-06-17 12:55:00,313.63,313.7,313.6,313.65,1401.0,313.63,313.7,313.6,313.65,1401.0
2025-06-17 13:00:00,313.78,314.25,313.74,314.25,6167.0,313.78,314.25,313.74,314.25,6167.0
2025-06-17 13:05:00,313.94,313.94,313.8,313.88,2305.0,313.94,313.94,313.8,313.88,2305.0
2025-06-17 13:10:00,313.9,313.9,313.57,313.62,3448.0,313.9,313.9,313.57,313.62,3448.0
2025-06-17 13:15:00,313.73,313.73,313.15,313.19,6338.0,313.73,313.73,313.15,313.19,6338.0
2025-06-17 13:20:00,313.22,313.22,312.94,312.94,2031.0,313.22,313.22,312.94,312.94,2031.0
2025-06-17 13:25:00,312.85,313.22,312.6,312.99,4921.0,312.85,313.22,312.6,312.99,4921.0
2025-06-17 13:30:00,313.11,313.27,313.11,313.27,229.0,313.11,313.27,313.11,313.27,229.0
2025-06-17 13:35:00,313.62,313.63,313.16,313.25,3199.0,313.62,313.63,313.16,313.25,3199.0
2025-06-17 13:40:00,313.25,313.25,312.54,312.62,4904.0,313.25,313.25,312.54,312.62,4904.0
2025-06-17 13:45:00,312.62,312.62,312.37,312.56,2823.0,312.62,312.62,312.37,312.56,2823.0
2025-06-17 13:50:00,312.57,312.58,312.22,312.51,15191.0,312.57,312.58,312.22,312.51,15191.0
2025-06-17 13:55:00,312.47,312.67,312.47,312.49,1638.0,312.47,312.67,312.47,312.49,1638.0
2025-06-17 14:00:00,312.43,312.43,312.24,312.3,6380.0,312.43,312.43,312.24,312.3,6380.0
2025-06-17 14:05:00,312.28,312.48,312.18,312.34,2681.0,312.28,312.48,312.18,312.34,2681.0
2025-06-17 14:10:00,312.51,312.51,312.12,312.22,4018.0,312.51,312.51,312.12,312.22,4018.0
2025-06-17 14:15:00,312.3,312.3,312.16,312.25,1867.0,312.3,312.3,312.16,312.25,1867.0
2025-06-17 14:20:00,312.16,312.2,311.97,312.19,1988.0,312.16,312.2,311.97,312.19,1988.0
2025-06-17 14:25:00,311.99,312.27,311.98,312.25,4018.0,311.99,312.27,311.98,312.25,4018.0
2025-06-17 14:30:00,312.37,312.37,311.99,312.1,3946.0,312.37,312.37,311.99,312.1,3946.0
2025-06-17 14:35:00,312.09,312.22,311.3,311.3,4127.0,312.09,312.22,311.3,311.3,4127.0
2025-06-17 14:40:00,311.39,311.65,311.2,311.54,1497.0,311.39,311.65,311.2,311.54,1497.0
2025-06-17 14:45:00,311.73,311.76,311.45,311.56,3403.0,311.73,311.76,311.45,311.56,3403.0
2025-06-17 14:50:00,311.52,311.76,311.14,311.35,4863.0,311.52,311.76,311.14,311.35,4863.0
2025-06-17 14:55:00,311.46,311.8,311.45,311.79,4642.0,311.46,311.8,311.45,311.79,4642.0
2025-06-17 15:00:00,311.8,311.8,311.6,311.6,4605.0,311.8,311.8,311.6,311.6,4605.0
2025-06-17 15:05:00,311.64,311.9,311.61,311.9,1434.0,311.64,311.9,311.61,311.9,1434.0
2025-06-17 15:10:00,311.81,312.27,311.74,312.13,4757.0,311.81,312.27,311.74,312.13,4757.0
2025-06-17 15:15:00,312.24,312.36,312.06,312.09,6751.0,312.24,312.36,312.06,312.09,6751.0
2025-06-17 15:20:00,312.09,312.46,312.09,312.4,1829.0,312.09,312.46,312.09,312.4,1829.0
2025-06-17 15:25:00,312.44,312.57,312.35,312.37,3998.0,312.44,312.57,312.35,312.37,3998.0
2025-06-17 15:30:00,312.34,312.55,312.18,312.38,16731.0,312.34,312.55,312.18,312.38,16731.0
2025-06-17 15:35:00,312.38,312.57,312.24,312.25,3880.0,312.38,312.57,312.24,312.25,3880.0
2025-06-17 15:40:00,312.31,312.33,311.95,312.18,2469.0,312.31,312.33,311.95,312.18,2469.0
2025-06-17 15:45:00,312.12,312.5,312.11,312.4,9561.0,312.12,312.5,312.11,312.4,9561.0
2025-06-17 15:50:00,312.45,312.46,311.69,311.69,18189.0,312.45,312.46,311.69,311.69,18189.0
2025-06-17 15:55:00,311.66,312.54,311.66,312.51,62323.0,311.66,312.54,311.66,312.51,62323.0
2025-06-18 09:30:00,312.26,313.24,311.08,313.24,16875.0,312.26,313.24,311.08,313.24,16875.0
2025-06-18 09:35:00,313.25,313.69,313.06,313.23,12143.0,313.25,313.69,313.06,313.23,12143.0
2025-06-18 09:40:00,313.17,313.17,311.61,311.61,9152.0,313.17,313.17,311.61,311.61,9152.0
2025-06-18 09:45:00,311.91,312.16,311.37,312.16,2855.0,311.91,312.16,311.37,312.16,2855.0
2025-06-18 09:50:00,312.53,312.63,312.29,312.63,1100.0,312.53,312.63,312.29,312.63,1100.0
2025-06-18 09:55:00,312.75,313.52,312.6,313.5,5610.0,312.75,313.52,312.6,313.5,5610.0
2025-06-18 10:00:00,313.54,313.67,313.03,313.33,6129.0,313.54,313.67,313.03,313.33,6129.0
2025-06-18 10:05:00,313.54,314.42,313.47,314.21,4186.0,313.54,314.42,313.47,314.21,4186.0
2025-06-18 10:10:00,314.42,314.75,314.25,314.59,2496.0,314.42,314.75,314.25,314.59,2496.0
2025-06-18 10:15:00,314.94,314.94,314.46,314.63,4033.0,314.94,314.94,314.46,314.63,4033.0
2025-06-18 10:20:00,314.7,314.7,314.17,314.17,1421.0,314.7,314.7,314.17,314.17,1421.0
2025-06-18 10:25:00,314.43,314.78,314.43,314.77,1264.0,314.43,314.78,314.43,314.77,1264.0
2025-06-18 10:30:00,314.88,315.73,314.88,315.43,6462.0,314.88,315.73,314.88,315.43,6462.0
2025-06-18 10:35:00,315.53,315.76,314.96,314.96,3877.0,315.53,315.76,314.96,314.96,3877.0
2025-06-18 10:40:00,314.8,314.98,314.7,314.76,5239.0,314.8,314.98,314.7,314.76,5239.0
2025-06-18 10:45:00,314.76,315.32,314.7,315.24,2714.0,314.76,315.32,314.7,315.24,2714.0
2025-06-18 10:50:00,315.4,315.42,314.96,315.29,2281.0,315.4,315.42,314.96,315.29,2281.0
2025-06-18 10:55:00,315.29,315.6,315.16,315.27,4396.0,315.29,315.6,315.16,315.27,4396.0
2025-06-18 11:00:00,315.27,315.27,314.2,314.48,16608.0,315.27,315.27,314.2,314.48,16608.0
2025-06-18 11:05:00,314.6,314.72,314.57,314.57,1517.0,314.6,314.72,314.57,314.57,1517.0
2025-06-18 11:10:00,314.78,314.79,314.25,314.42,2006.0,314.78,314.79,314.25,314.42,2006.0
2025-06-18 11:15:00,314.37,314.98,314.37,314.91,1585.0,314.37,314.98,314.37,314.91,1585.0
2025-06-18 11:20:00,314.84,315.58,314.83,315.53,1500.0,314.84,315.58,314.83,315.53,1500.0
2025-06-18 11:25:00,315.46,315.71,315.46,315.63,949.0,315.46,315.71,315.46,315.63,949.0
2025-06-18 11:30:00,315.38,315.53,315.02,315.25,2100.0,315.38,315.53,315.02,315.25,2100.0
2025-06-18 11:35:00,315.25,315.41,315.17,315.21,2483.0,315.25,315.41,315.17,315.21,2483.0
2025-06-18 11:40:00,315.16,315.38,314.99,315.29,4450.0,315.16,315.38,314.99,315.29,4450.0
2025-06-18 11:45:00,315.03,315.17,314.81,315.02,4213.0,315.03,315.17,314.81,315.02,4213.0
2025-06-18 11:50:00,315.21,315.51,315.1,315.35,2265.0,315.21,315.51,315.1,315.35,2265.0
2025-06-18 11:55:00,315.34,315.36,315.01,315.09,1814.0,315.34,315.36,315.01,315.09,1814.0
2025-06-18 12:00:00,315.22,315.79,315.22,315.55,1557.0,315.22,315.79,315.22,315.55,1557.0
2025-06-18 12:05:00,315.74,315.74,315.46,315.5,3205.0,315.74,315.74,315.46,315.5,3205.0
2025-06-18 12:10:00,315.49,315.7,315.48,315.66,1406.0,315.49,315.7,315.48,315.66,1406.0
2025-06-18 12:15:00,315.56,315.64,315.32,315.63,3001.0,315.56,315.64,315.32,315.63,3001.0
2025-06-18 12:20:00,315.5,315.61,315.28,315.61,2466.0,315.5,315.61,315.28,315.61,2466.0
2025-06-18 12:25:00,315.53,315.54,315.28,315.4,1333.0,315.53,315.54,315.28,315.4,1333.0
2025-06-18 12:30:00,315.4,315.58,315.18,315.18,2704.0,315.4,315.58,315.18,315.18,2704.0
2025-06-18 12:35:00,315.28,315.43,314.94,314.94,3228.0,315.28,315.43,314.94,314.94,3228.0
2025-06-18 12:40:00,314.9,314.94,314.58,314.63,3596.0,314.9,314.94,314.58,314.63,3596.0
2025-06-18 12:45:00,314.65,314.83,314.63,314.77,2386.0,314.65,314.83,314.63,314.77,2386.0
2025-06-18 12:50:00,314.73,314.99,314.71,314.99,2156.0,314.73,314.99,314.71,314.99,2156.0
2025-06-18 12:55:00,314.98,315.14,314.92,315.14,2851.0,314.98,315.14,314.92,315.14,2851.0
2025-06-18 13:00:00,315.05,315.19,314.74,314.9,1710.0,315.05,315.19,314.74,314.9,1710.0
2025-06-18 13:05:00,315.15,315.24,314.92,315.06,2487.0,315.15,315.24,314.92,315.06,2487.0
2025-06-18 13:10:00,315.08,315.14,315.08,315.13,400.0,315.08,315.14,315.08,315.13,400.0
2025-06-18 13:15:00,315.14,315.14,315.12,315.14,823.0,315.14,315.14,315.12,315.14,823.0
2025-06-18 13:20:00,315.25,315.39,315.23,315.25,1636.0,315.25,315.39,315.23,315.25,1636.0
2025-06-18 13:25:00,315.25,315.39,315.25,315.26,419.0,315.25,315.39,315.25,315.26,419.0
2025-06-18 13:30:00,315.25,315.25,314.86,314.86,2732.0,315.25,315.25,314.86,314.86,2732.0
2025-06-18 13:35:00,314.82,315.29,314.79,315.22,2584.0,314.82,315.29,314.79,315.22,2584.0
2025-06-18 13:40:00,315.22,315.43,315.21,315.43,1351.0,315.22,315.43,315.21,315.43,1351.0
2025-06-18 13:45:00,315.44,315.68,315.4,315.63,1500.0,315.44,315.68,315.4,315.63,1500.0
2025-06-18 13:50:00,315.49,315.64,315.45,315.46,2696.0,315.49,315.64,315.45,315.46,2696.0
2025-06-18 13:55:00,315.54,315.68,315.46,315.51,1551.0,315.54,315.68,315.46,315.51,1551.0
2025-06-18 14:00:00,315.7,315.81,315.01,315.04,3972.0,315.7,315.81,315.01,315.04,3972.0
2025-06-18 14:05:00,315.29,315.32,314.91,315.06,5453.0,315.29,315.32,314.91,315.06,5453.0
2025-06-18 14:10:00,314.97,315.37,314.97,315.31,1806.0,314.97,315.37,314.97,315.31,1806.0
2025-06-18 14:15:00,315.23,315.54,315.23,315.3,2494.0,315.23,315.54,315.23,315.3,2494.0
2025-06-18 14:20:00,315.3,315.38,315.0,315.31,3192.0,315.3,315.38,315.0,315.31,3192.0
2025-06-18 14:25:00,315.34,315.36,315.13,315.36,2925.0,315.34,315.36,315.13,315.36,2925.0
2025-06-18 14:30:00,315.19,315.75,315.18,315.73,1821.0,315.19,315.75,315.18,315.73,1821.0
2025-06-18 14:35:00,315.74,315.74,315.37,315.69,3192.0,315.74,315.74,315.37,315.69,3192.0
2025-06-18 14:40:00,315.49,316.04,315.48,315.84,5382.0,315.49,316.04,315.48,315.84,5382.0
2025-06-18 14:45:00,315.82,315.82,315.22,315.25,5567.0,315.82,315.82,315.22,315.25,5567.0
2025-06-18 14:50:00,315.25,315.55,315.25,315.4,14469.0,315.25,315.55,315.25,315.4,14469.0
2025-06-18 14:55:00,315.43,315.57,315.15,315.5,11499.0,315.43,315.57,315.15,315.5,11499.0
2025-06-18 15:00:00,315.5,315.8,315.38,315.68,3897.0,315.5,315.8,315.38,315.68,3897.0
2025-06-18 15:05:00,315.56,315.56,315.02,315.06,3443.0,315.56,315.56,315.02,315.06,3443.0
2025-06-18 15:10:00,315.05,315.33,314.8,315.31,4675.0,315.05,315.33,314.8,315.31,4675.0
2025-06-18 15:15:00,315.25,315.49,315.18,315.43,3422.0,315.25,315.49,315.18,315.43,3422.0
2025-06-18 15:20:00,315.32,315.92,315.32,315.76,2824.0,315.32,315.92,315.32,315.76,2824.0
2025-06-18 15:25:00,315.81,315.81,315.06,315.06,8961.0,315.81,315.81,315.06,315.06,8961.0
2025-06-18 15:30:00,315.03,315.36,314.99,315.29,4100.0,315.03,315.36,314.99,315.29,4100.0
2025-06-18 15:35:00,315.28,315.38,315.13,315.16,9540.0,315.28,315.38,315.13,315.16,9540.0
2025-06-18 15:40:00,315.15,315.44,315.08,315.44,4361.0,315.15,315.44,315.08,315.44,4361.0
2025-06-18 15:45:00,315.46,315.56,314.86,314.86,9249.0,315.46,315.56,314.86,314.86,9249.0
2025-06-18 15:50:00,314.92,314.93,313.89,313.89,16748.0,314.92,314.93,313.89,313.89,16748.0
2025-06-18 15:55:00,314.04,314.59,313.96,314.49,66545.0,314.04,314.59,313.96,314.49,66545.0
2025-06-20 09:30:00,314.13,316.58,313.6,315.22,129080.0,314.13,316.58,313.6,315.22,129080.0
2025-06-20 09:35:00,316.31,316.45,315.61,315.61,1200.0,316.31,316.45,315.61,315.61,1200.0
2025-06-20 09:40:00,315.32,315.41,314.68,314.7,4986.0,315.32,315.41,314.68,314.7,4986.0
2025-06-20 09:45:00,314.87,314.87,313.67,313.69,8215.0,314.87,314.87,313.67,313.69,8215.0
2025-06-20 09:50:00,313.66,313.74,312.74,313.43,6887.0,313.66,313.74,312.74,313.43,6887.0
2025-06-20 09:55:00,313.25,314.65,313.25,314.65,4253.0,313.25,314.65,313.25,314.65,4253.0
2025-06-20 10:00:00,314.45,314.53,313.73,313.74,2210.0,314.45,314.53,313.73,313.74,2210.0
2025-06-20 10:05:00,314.36,314.59,313.83,314.02,1876.0,314.36,314.59,313.83,314.02,1876.0
2025-06-20 10:10:00,314.23,314.55,313.99,314.46,10610.0,314.23,314.55,313.99,314.46,10610.0
2025-06-20 10:15:00,314.27,314.78,314.2,314.78,2035.0,314.27,314.78,314.2,314.78,2035.0
2025-06-20 10:20:00,314.95,314.95,314.58,314.61,2314.0,314.95,314.95,314.58,314.61,2314.0
2025-06-20 10:25:00,314.32,314.56,314.1,314.34,5057.0,314.32,314.56,314.1,314.34,5057.0
2025-06-20 10:30:00,314.34,314.57,314.33,314.42,770.0,314.34,314.57,314.33,314.42,770.0
2025-06-20 10:35:00,314.52,314.52,314.04,314.14,1335.0,314.52,314.52,314.04,314.14,1335.0
2025-06-20 10:40:00,314.19,314.54,314.02,314.54,4228.0,314.19,314.54,314.02,314.54,4228.0
2025-06-20 10:45:00,314.53,314.58,314.15,314.3,7758.0,314.53,314.58,314.15,314.3,7758.0
2025-06-20 10:50:00,314.15,314.64,314.01,314.46,17108.0,314.15,314.64,314.01,314.46,17108.0
2025-06-20 10:55:00,314.52,314.98,314.42,314.63,24708.0,314.52,314.98,314.42,314.63,24708.0
2025-06-20 11:00:00,314.54,314.66,313.87,313.87,11728.0,314.54,314.66,313.87,313.87,11728.0
2025-06-20 11:05:00,313.94,314.57,313.93,314.36,1873.0,313.94,314.57,313.93,314.36,1873.0
2025-06-20 11:10:00,314.57,314.69,314.36,314.47,7300.0,314.57,314.69,314.36,314.47,7300.0
2025-06-20 11:15:00,314.33,315.19,314.3,315.09,7015.0,314.33,315.19,314.3,315.09,7015.0
2025-06-20 11:20:00,315.01,315.08,314.67,314.86,3177.0,315.01,315.08,314.67,314.86,3177.0
2025-06-20 11:25:00,314.86,315.06,314.67,314.85,3055.0,314.86,315.06,314.67,314.85,3055.0
2025-06-20 11:30:00,314.71,314.84,314.37,314.72,7269.0,314.71,314.84,314.37,314.72,7269.0
2025-06-20 11:35:00,314.59,314.71,314.22,314.48,2989.0,314.59,314.71,314.22,314.48,2989.0
2025-06-20 11:40:00,314.49,314.6,314.41,314.58,1400.0,314.49,314.6,314.41,314.58,1400.0
2025-06-20 11:45:00,314.83,314.83,314.39,314.55,2794.0,314.83,314.83,314.39,314.55,2794.0
2025-06-20 11:50:00,314.32,314.34,313.87,314.04,2780.0,314.32,314.34,313.87,314.04,2780.0
2025-06-20 11:55:00,314.08,314.18,314.0,314.11,1684.0,314.08,314.18,314.0,314.11,1684.0
2025-06-20 12:00:00,314.0,314.17,313.75,313.75,1668.0,314.0,314.17,313.75,313.75,1668.0
2025-06-20 12:05:00,313.71,313.73,313.59,313.73,1233.0,313.71,313.73,313.59,313.73,1233.0
2025-06-20 12:10:00,313.75,314.0,313.53,313.56,2458.0,313.75,314.0,313.53,313.56,2458.0
2025-06-20 12:15:00,313.49,313.87,313.47,313.77,1234.0,313.49,313.87,313.47,313.77,1234.0
2025-06-20 12:20:00,313.84,313.89,313.54,313.89,1602.0,313.84,313.89,313.54,313.89,1602.0
2025-06-20 12:25:00,313.92,313.92,313.77,313.77,1000.0,313.92,313.92,313.77,313.77,1000.0
2025-06-20 12:30:00,313.96,314.38,313.84,314.23,9744.0,313.96,314.38,313.84,314.23,9744.0
2025-06-20 12:35:00,314.27,314.8,314.24,314.8,3263.0,314.27,314.8,314.24,314.8,3263.0
2025-06-20 12:40:00,314.71,314.99,314.66,314.99,2013.0,314.71,314.99,314.66,314.99,2013.0
2025-06-20 12:45:00,314.9,315.26,314.9,315.03,6312.0,314.9,315.26,314.9,315.03,6312.0
2025-06-20 12:50:00,314.91,314.98,314.63,314.77,3787.0,314.91,314.98,314.63,314.77,3787.0
2025-06-20 12:55:00,314.98,315.12,314.67,314.71,9134.0,314.98,315.12,314.67,314.71,9134.0
2025-06-20 13:00:00,314.89,315.25,314.79,314.96,1787.0,314.89,315.25,314.79,314.96,1787.0
2025-06-20 13:05:00,314.96,314.97,314.68,314.97,1566.0,314.96,314.97,314.68,314.97,1566.0
2025-06-20 13:10:00,314.65,314.76,314.51,314.63,1500.0,314.65,314.76,314.51,314.63,1500.0
2025-06-20 13:15:00,314.45,314.63,314.11,314.24,2301.0,314.45,314.63,314.11,314.24,2301.0
2025-06-20 13:20:00,314.22,314.26,313.9,313.9,2301.0,314.22,314.26,313.9,313.9,2301.0
2025-06-20 13:25:00,313.89,314.08,313.84,314.06,4313.0,313.89,314.08,313.84,314.06,4313.0
2025-06-20 13:30:00,313.96,314.19,313.96,314.09,3030.0,313.96,314.19,313.96,314.09,3030.0
2025-06-20 13:35:00,314.04,314.04,313.7,313.78,2174.0,314.04,314.04,313.7,313.78,2174.0
2025-06-20 13:40:00,313.8,313.86,313.61,313.61,2369.0,313.8,313.86,313.61,313.61,2369.0
2025-06-20 13:45:00,313.66,313.7,313.35,313.43,2052.0,313.66,313.7,313.35,313.43,2052.0
2025-06-20 13:50:00,313.55,313.55,313.32,313.49,1887.0,313.55,313.55,313.32,313.49,1887.0
2025-06-20 13:55:00,313.6,313.6,313.37,313.45,3187.0,313.6,313.6,313.37,313.45,3187.0
2025-06-20 14:00:00,313.41,313.43,312.79,312.81,6163.0,313.41,313.43,312.79,312.81,6163.0
2025-06-20 14:05:00,312.91,312.92,311.96,312.07,6963.0,312.91,312.92,311.96,312.07,6963.0
2025-06-20 14:10:00,312.07,312.75,312.07,312.72,4948.0,312.07,312.75,312.07,312.72,4948.0
2025-06-20 14:15:00,312.79,313.18,312.78,313.17,3819.0,312.79,313.18,312.78,313.17,3819.0
2025-06-20 14:20:00,313.08,313.18,313.04,313.13,5012.0,313.08,313.18,313.04,313.13,5012.0
2025-06-20 14:25:00,313.13,313.27,313.06,313.11,3980.0,313.13,313.27,313.06,313.11,3980.0
2025-06-20 14:30:00,313.17,313.46,313.09,313.45,3690.0,313.17,313.46,313.09,313.45,3690.0
2025-06-20 14:35:00,313.34,313.43,313.32,313.43,2100.0,313.34,313.43,313.32,313.43,2100.0
2025-06-20 14:40:00,313.41,313.41,313.22,313.35,2964.0,313.41,313.41,313.22,313.35,2964.0
2025-06-20 14:45:00,313.35,313.38,313.25,313.38,2700.0,313.35,313.38,313.25,313.38,2700.0
2025-06-20 14:50:00,313.33,313.45,313.23,313.43,2417.0,313.33,313.45,313.23,313.43,2417.0
2025-06-20 14:55:00,313.38,313.52,313.26,313.42,5618.0,313.38,313.52,313.26,313.42,5618.0
2025-06-20 15:00:00,313.36,313.47,313.25,313.39,2583.0,313.36,313.47,313.25,313.39,2583.0
2025-06-20 15:05:00,313.38,313.65,313.3,313.4,5441.0,313.38,313.65,313.3,313.4,5441.0
2025-06-20 15:10:00,313.31,313.63,313.17,313.52,12788.0,313.31,313.63,313.17,313.52,12788.0
2025-06-20 15:15:00,313.61,313.64,313.43,313.54,3151.0,313.61,313.64,313.43,313.54,3151.0
2025-06-20 15:20:00,313.55,313.64,313.47,313.61,2139.0,313.55,313.64,313.47,313.61,2139.0
2025-06-20 15:25:00,313.56,313.58,313.26,313.31,4793.0,313.56,313.58,313.26,313.31,4793.0
2025-06-20 15:30:00,313.31,313.45,313.25,313.35,6178.0,313.31,313.45,313.25,313.35,6178.0
2025-06-20 15:35:00,313.31,313.33,313.08,313.21,9491.0,313.31,313.33,313.08,313.21,9491.0
2025-06-20 15:40:00,313.19,313.31,312.96,313.29,5205.0,313.19,313.31,312.96,313.29,5205.0
2025-06-20 15:45:00,313.35,313.52,313.15,313.15,9340.0,313.35,313.52,313.15,313.15,9340.0
2025-06-20 15:50:00,313.47,314.22,313.25,313.92,13515.0,313.47,314.22,313.25,313.92,13515.0
2025-06-20 15:55:00,313.82,314.35,313.51,314.34,127600.0,313.82,314.35,313.51,314.34,127600.0